Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 73.72 | 73.89 | 69.18 | 69.94 | 1,122,354 | -2.87(-3.94%) |
Sep 29, 2010 | 72.61 | 73.16 | 71.98 | 72.81 | 469,490 | +0.23(+0.32%) |
Sep 28, 2010 | 74.43 | 74.43 | 70.34 | 72.58 | 1,163,873 | -0.08(-0.11%) |
Sep 27, 2010 | 70.49 | 74.37 | 69.88 | 72.66 | 1,465,097 | +2.98(+4.28%) |
Sep 24, 2010 | 69.82 | 70.74 | 69.15 | 69.67 | 479,045 | +0.94(+1.37%) |
Sep 23, 2010 | 68.97 | 69.74 | 68.31 | 68.73 | 472,674 | -0.79(-1.14%) |
Sep 22, 2010 | 69.91 | 70.09 | 68.33 | 69.53 | 453,773 | -0.42(-0.60%) |
Sep 21, 2010 | 70.35 | 71.51 | 69.21 | 69.94 | 640,067 | -0.53(-0.76%) |
Sep 20, 2010 | 68.80 | 70.99 | 68.80 | 70.48 | 804,845 | +0.24(+0.34%) |
Sep 17, 2010 | 69.34 | 70.60 | 68.46 | 70.23 | 848,104 | -1.81(-2.52%) |
Sep 15, 2010 | 71.00 | 72.45 | 70.90 | 72.05 | 373,109 | +0.56(+0.79%) |
Sep 14, 2010 | 72.14 | 72.14 | 70.86 | 71.48 | 654,064 | -0.78(-1.09%) |
Sep 13, 2010 | 70.75 | 72.46 | 69.77 | 72.27 | 842,620 | +2.01(+2.85%) |
Sep 10, 2010 | 69.34 | 70.43 | 67.70 | 70.26 | 598,566 | +1.21(+1.75%) |
Sep 09, 2010 | 70.50 | 70.74 | 68.31 | 69.05 | 335,871 | -0.15(-0.21%) |
Sep 08, 2010 | 68.52 | 70.08 | 68.35 | 69.20 | 335,827 | +1.13(+1.67%) |
Sep 07, 2010 | 68.07 | 69.13 | 66.89 | 68.06 | 507,996 | -0.13(-0.18%) |
Sep 03, 2010 | 69.23 | 70.61 | 67.84 | 68.19 | 776,781 | +0.47(+0.69%) |
Sep 02, 2010 | 66.28 | 68.90 | 65.89 | 67.72 | 859,650 | +1.44(+2.18%) |
Sep 01, 2010 | 64.95 | 66.95 | 64.58 | 66.28 | 619,352 | +2.38(+3.73%) |
Aug 31, 2010 | 62.15 | 63.99 | 60.89 | 63.90 | 594,160 | +1.16(+1.85%) |
Aug 30, 2010 | 64.34 | 64.58 | 62.60 | 62.73 | 283,986 | -1.59(-2.47%) |
Aug 27, 2010 | 63.26 | 64.48 | 61.88 | 64.32 | 609,089 | +2.01(+3.22%) |
Aug 26, 2010 | 62.40 | 63.73 | 62.08 | 62.32 | 913,046 | +0.70(+1.13%) |
Aug 25, 2010 | 62.98 | 63.60 | 60.27 | 61.62 | 1,887,669 | -2.26(-3.53%) |
Aug 24, 2010 | 63.95 | 65.54 | 63.58 | 63.88 | 696,072 | -2.10(-3.19%) |
Aug 23, 2010 | 68.15 | 68.75 | 65.65 | 65.98 | 710,180 | -1.52(-2.25%) |
Aug 20, 2010 | 65.70 | 67.65 | 65.03 | 67.50 | 689,834 | +1.90(+2.90%) |
Aug 19, 2010 | 66.87 | 67.27 | 65.54 | 65.60 | 807,389 | -2.12(-3.13%) |
Aug 18, 2010 | 67.67 | 68.07 | 66.52 | 67.72 | 701,746 | +0.64(+0.95%) |
Aug 17, 2010 | 66.08 | 68.14 | 65.75 | 67.08 | 1,767,801 | +2.16(+3.33%) |
Aug 16, 2010 | 62.90 | 65.83 | 62.53 | 64.92 | 567,570 | +1.42(+2.24%) |
Aug 13, 2010 | 64.59 | 64.93 | 63.33 | 63.50 | 373,216 | -0.86(-1.34%) |
Aug 12, 2010 | 62.21 | 65.31 | 62.18 | 64.36 | 704,997 | +0.78(+1.22%) |
Aug 11, 2010 | 63.22 | 64.21 | 61.64 | 63.59 | 971,179 | -2.12(-3.23%) |
Aug 10, 2010 | 65.09 | 66.54 | 63.53 | 65.71 | 884,352 | -0.03(-0.04%) |
Aug 09, 2010 | 65.66 | 66.36 | 65.17 | 65.74 | 1,444,626 | +1.95(+3.05%) |
Aug 06, 2010 | 62.39 | 65.12 | 61.18 | 63.79 | 2,302,829 | +1.80(+2.91%) |
Aug 05, 2010 | 57.03 | 62.60 | 56.44 | 61.99 | 2,508,248 | +1.25(+2.06%) |
Aug 04, 2010 | 61.03 | 61.52 | 59.67 | 60.74 | 911,728 | +0.41(+0.67%) |
Aug 03, 2010 | 59.49 | 60.63 | 58.28 | 60.33 | 1,066,784 | +1.86(+3.18%) |
Aug 02, 2010 | 60.35 | 60.35 | 57.95 | 58.47 | 967,680 | -0.16(-0.26%) |
Jul 30, 2010 | 57.64 | 59.36 | 56.54 | 58.62 | 1,206,931 | -0.10(-0.17%) |
Jul 29, 2010 | 60.68 | 61.69 | 58.61 | 58.72 | 728,301 | -1.75(-2.90%) |
Jul 28, 2010 | 61.76 | 62.02 | 60.08 | 60.48 | 524,346 | -1.54(-2.48%) |
Jul 27, 2010 | 63.43 | 63.80 | 61.77 | 62.02 | 978,776 | -1.11(-1.77%) |
Jul 26, 2010 | 60.82 | 63.94 | 60.71 | 63.13 | 1,464,025 | +3.57(+5.99%) |
Jul 23, 2010 | 57.93 | 59.64 | 57.79 | 59.56 | 814,300 | +1.38(+2.36%) |
Jul 22, 2010 | 57.85 | 58.38 | 56.78 | 58.19 | 607,146 | +1.09(+1.92%) |
Jul 21, 2010 | 58.43 | 58.82 | 56.73 | 57.09 | 463,696 | -1.05(-1.80%) |
Jul 20, 2010 | 57.00 | 58.33 | 56.10 | 58.14 | 743,550 | +0.10(+0.17%) |
Jul 19, 2010 | 56.00 | 58.16 | 55.83 | 58.04 | 870,309 | +1.74(+3.10%) |
Jul 16, 2010 | 58.25 | 58.96 | 55.80 | 56.30 | 1,209,566 | -4.05(-6.71%) |
Jul 15, 2010 | 59.49 | 60.52 | 58.53 | 60.35 | 698,023 | +1.24(+2.10%) |
Jul 14, 2010 | 58.58 | 59.14 | 57.98 | 59.11 | 773,538 | +0.43(+0.73%) |
Jul 13, 2010 | 58.14 | 59.11 | 57.72 | 58.68 | 817,412 | +1.66(+2.91%) |
Jul 12, 2010 | 57.53 | 57.79 | 56.25 | 57.03 | 960,374 | -0.26(-0.46%) |
Jul 09, 2010 | 56.47 | 57.56 | 55.60 | 57.29 | 724,357 | +1.29(+2.30%) |
Jul 08, 2010 | 54.57 | 56.46 | 54.53 | 56.00 | 1,399,492 | +2.30(+4.28%) |
Jul 07, 2010 | 51.86 | 53.81 | 51.67 | 53.70 | 646,599 | +2.13(+4.13%) |
Jul 06, 2010 | 53.35 | 53.37 | 50.84 | 51.57 | 730,120 | +1.06(+2.09%) |
Jul 02, 2010 | 51.20 | 51.48 | 49.59 | 50.51 | 594,087 | -0.46(-0.89%) |
Jul 01, 2010 | 50.78 | 51.32 | 48.01 | 50.97 | 1,062,027 | +0.05(+0.10%) |
Jun 30, 2010 | 52.53 | 53.49 | 50.78 | 50.92 | 1,631,164 | -1.52(-2.90%) |
Jun 29, 2010 | 53.78 | 54.27 | 51.97 | 52.44 | 1,008,879 | -3.91(-6.93%) |
Jun 25, 2010 | 55.13 | 57.17 | 54.28 | 56.35 | 4,874,839 | +1.26(+2.29%) |
Jun 24, 2010 | 55.72 | 55.81 | 54.52 | 55.09 | 824,117 | -0.72(-1.29%) |
Jun 23, 2010 | 55.35 | 56.60 | 53.39 | 55.80 | 1,256,983 | +0.07(+0.12%) |
Jun 22, 2010 | 59.04 | 60.08 | 55.28 | 55.74 | 1,553,524 | -3.01(-5.13%) |
Jun 21, 2010 | 58.86 | 60.17 | 57.97 | 58.75 | 1,069,553 | +1.36(+2.36%) |
Jun 18, 2010 | 59.10 | 59.10 | 56.66 | 57.39 | 1,017,771 | -1.47(-2.50%) |
Jun 17, 2010 | 59.53 | 59.79 | 57.84 | 58.87 | 908,299 | +0.15(+0.25%) |
Jun 16, 2010 | 57.92 | 60.21 | 57.43 | 58.72 | 815,054 | +0.36(+0.61%) |
Jun 15, 2010 | 57.00 | 59.08 | 56.68 | 58.36 | 1,161,159 | +2.32(+4.13%) |
Jun 14, 2010 | 56.21 | 57.64 | 55.49 | 56.05 | 1,051,422 | +0.04(+0.07%) |
Jun 11, 2010 | 55.04 | 56.99 | 54.80 | 56.01 | 1,408,591 | +0.48(+0.87%) |
Jun 10, 2010 | 52.96 | 55.57 | 52.67 | 55.52 | 1,256,521 | +4.01(+7.79%) |
Jun 09, 2010 | 50.78 | 53.13 | 50.32 | 51.51 | 776,028 | +1.46(+2.92%) |
Jun 08, 2010 | 49.56 | 50.92 | 48.45 | 50.05 | 578,172 | +0.61(+1.23%) |
Jun 07, 2010 | 51.68 | 52.33 | 48.95 | 49.44 | 816,105 | -2.94(-5.61%) |
Jun 04, 2010 | 52.90 | 54.21 | 51.80 | 52.37 | 839,563 | -1.79(-3.31%) |
Jun 03, 2010 | 52.70 | 54.42 | 52.35 | 54.17 | 916,374 | +2.52(+4.88%) |
Jun 02, 2010 | 49.52 | 51.65 | 49.06 | 51.65 | 420,674 | +2.24(+4.53%) |
Jun 01, 2010 | 49.89 | 50.77 | 48.96 | 49.41 | 793,491 | -0.85(-1.70%) |
May 28, 2010 | 49.86 | 50.91 | 49.42 | 50.26 | 602,180 | +0.40(+0.80%) |
May 27, 2010 | 49.40 | 50.63 | 48.74 | 49.86 | 623,603 | +2.03(+4.25%) |
May 26, 2010 | 46.70 | 48.89 | 46.51 | 47.83 | 879,592 | +1.84(+4.00%) |
May 25, 2010 | 43.62 | 46.22 | 43.22 | 45.99 | 583,603 | +0.51(+1.13%) |
May 24, 2010 | 46.45 | 47.47 | 45.48 | 45.48 | 636,952 | -1.39(-2.96%) |
May 21, 2010 | 43.86 | 47.48 | 43.34 | 46.86 | 935,538 | +1.97(+4.38%) |
May 20, 2010 | 43.66 | 46.53 | 43.43 | 44.89 | 1,362,061 | -2.66(-5.60%) |
May 19, 2010 | 47.58 | 49.03 | 45.84 | 47.56 | 794,348 | -0.26(-0.55%) |
May 18, 2010 | 49.16 | 49.91 | 47.45 | 47.82 | 806,213 | -0.54(-1.12%) |
May 17, 2010 | 49.90 | 50.39 | 47.64 | 48.36 | 673,093 | -1.33(-2.67%) |
May 14, 2010 | 50.79 | 51.01 | 49.00 | 49.69 | 580,733 | -1.72(-3.34%) |
May 13, 2010 | 51.42 | 53.97 | 50.94 | 51.41 | 1,282,449 | -0.03(-0.06%) |
May 12, 2010 | 49.74 | 52.07 | 49.44 | 51.43 | 620,964 | +1.99(+4.02%) |
May 11, 2010 | 49.74 | 50.29 | 47.28 | 49.45 | 617,956 | +1.05(+2.16%) |
May 10, 2010 | 47.74 | 48.40 | 47.28 | 48.40 | 882,596 | +3.82(+8.56%) |
May 07, 2010 | 46.40 | 47.48 | 43.11 | 44.58 | 1,331,812 | +1.18(+2.72%) |
May 06, 2010 | 46.03 | 46.63 | 39.73 | 43.40 | 1,291,968 | -2.50(-5.45%) |
May 05, 2010 | 46.38 | 47.05 | 44.64 | 45.90 | 828,659 | -2.01(-4.19%) |
May 04, 2010 | 49.26 | 49.70 | 47.35 | 47.91 | 620,313 | -1.53(-3.10%) |
May 03, 2010 | 49.22 | 49.81 | 48.69 | 49.44 | 608,368 | +0.58(+1.19%) |
Apr 30, 2010 | 50.12 | 50.51 | 48.86 | 48.86 | 398,132 | -1.10(-2.21%) |
Apr 29, 2010 | 49.57 | 50.39 | 49.50 | 49.96 | 507,547 | +0.80(+1.64%) |
Apr 28, 2010 | 50.06 | 50.63 | 48.33 | 49.16 | 529,350 | -0.70(-1.40%) |
Apr 27, 2010 | 51.92 | 51.95 | 49.67 | 49.85 | 454,911 | -2.15(-4.14%) |
Apr 26, 2010 | 52.14 | 53.18 | 51.93 | 52.01 | 393,391 | -0.05(-0.09%) |
Apr 23, 2010 | 50.43 | 52.09 | 50.43 | 52.05 | 636,425 | +1.79(+3.57%) |
Apr 22, 2010 | 49.19 | 50.36 | 48.14 | 50.26 | 668,567 | +0.67(+1.35%) |
Apr 21, 2010 | 49.93 | 50.73 | 48.57 | 49.59 | 696,515 | +1.01(+2.07%) |
Apr 20, 2010 | 48.10 | 48.97 | 47.86 | 48.59 | 355,086 | +0.86(+1.81%) |
Apr 19, 2010 | 49.20 | 49.70 | 47.46 | 47.72 | 751,215 | -1.51(-3.07%) |
Apr 16, 2010 | 49.93 | 50.19 | 48.74 | 49.23 | 718,442 | -0.97(-1.93%) |
Apr 15, 2010 | 50.04 | 50.51 | 49.88 | 50.20 | 565,007 | +0.21(+0.43%) |
Apr 14, 2010 | 49.89 | 50.47 | 49.49 | 49.99 | 656,417 | +0.57(+1.16%) |
Apr 13, 2010 | 50.13 | 50.26 | 49.18 | 49.42 | 829,462 | -0.46(-0.91%) |
Apr 12, 2010 | 47.48 | 50.15 | 47.23 | 49.87 | 2,338,682 | +2.48(+5.23%) |
Apr 09, 2010 | 46.35 | 47.47 | 45.85 | 47.39 | 546,171 | +0.94(+2.02%) |
Apr 08, 2010 | 45.83 | 46.90 | 44.86 | 46.45 | 555,414 | -0.14(-0.29%) |
Apr 07, 2010 | 48.12 | 48.24 | 46.19 | 46.59 | 387,430 | -1.83(-3.78%) |
Apr 06, 2010 | 47.66 | 48.84 | 47.05 | 48.42 | 277,683 | +0.57(+1.19%) |
Apr 05, 2010 | 48.20 | 48.45 | 47.23 | 47.85 | 369,413 | +0.08(+0.16%) |
Apr 01, 2010 | 47.13 | 47.77 | 47.77 | 47.77 | 571,828 | +1.06(+2.26%) |
Mar 31, 2010 | 46.39 | 47.24 | 46.03 | 46.72 | 329,311 | +0.27(+0.58%) |
Mar 30, 2010 | 46.61 | 47.16 | 46.19 | 46.44 | 234,978 | +0.04(+0.08%) |
Mar 29, 2010 | 45.51 | 46.95 | 45.50 | 46.41 | 402,044 | +1.10(+2.44%) |
Mar 26, 2010 | 45.07 | 45.54 | 44.42 | 45.30 | 442,214 | +0.23(+0.52%) |
Mar 25, 2010 | 45.81 | 46.37 | 45.02 | 45.07 | 393,993 | -0.20(-0.45%) |
Mar 24, 2010 | 45.54 | 46.64 | 45.21 | 45.27 | 237,061 | -0.37(-0.81%) |
Mar 23, 2010 | 45.41 | 45.83 | 45.07 | 45.64 | 235,144 | +0.22(+0.49%) |
Mar 22, 2010 | 44.58 | 45.53 | 43.28 | 45.42 | 457,821 | +0.59(+1.32%) |
Mar 19, 2010 | 45.91 | 46.16 | 44.72 | 44.83 | 418,679 | -0.96(-2.10%) |
Mar 18, 2010 | 46.05 | 46.20 | 45.35 | 45.79 | 187,494 | -0.08(-0.17%) |
Mar 17, 2010 | 44.93 | 46.53 | 44.82 | 45.86 | 325,988 | +0.97(+2.16%) |
Mar 16, 2010 | 45.08 | 45.48 | 44.19 | 44.89 | 566,635 | -0.14(-0.30%) |
Mar 15, 2010 | 44.83 | 47.00 | 44.61 | 45.03 | 698,612 | -2.11(-4.48%) |
Mar 12, 2010 | 46.17 | 47.30 | 45.82 | 47.14 | 653,211 | +1.38(+3.01%) |
Mar 11, 2010 | 45.16 | 45.80 | 44.21 | 45.77 | 558,217 | +0.49(+1.09%) |
Mar 10, 2010 | 45.24 | 46.03 | 45.18 | 45.27 | 458,841 | +0.27(+0.60%) |
Mar 09, 2010 | 44.00 | 45.30 | 43.62 | 45.00 | 650,796 | +0.97(+2.20%) |
Mar 08, 2010 | 43.47 | 44.43 | 43.12 | 44.03 | 428,055 | +0.77(+1.77%) |
Mar 05, 2010 | 42.39 | 43.45 | 42.17 | 43.27 | 575,662 | +1.22(+2.90%) |
Mar 04, 2010 | 41.73 | 42.08 | 41.04 | 42.04 | 416,015 | +0.32(+0.77%) |
Mar 03, 2010 | 41.10 | 42.43 | 41.09 | 41.73 | 495,569 | +0.59(+1.44%) |
Mar 02, 2010 | 41.52 | 42.21 | 40.85 | 41.13 | 667,484 | -0.28(-0.68%) |
Mar 01, 2010 | 40.26 | 41.54 | 40.01 | 41.41 | 600,932 | +1.55(+3.89%) |
Feb 26, 2010 | 38.86 | 40.28 | 38.47 | 39.86 | 572,415 | +1.07(+2.75%) |
Feb 25, 2010 | 37.69 | 38.89 | 37.31 | 38.80 | 591,081 | +0.33(+0.86%) |
Feb 24, 2010 | 37.13 | 38.53 | 36.83 | 38.47 | 971,921 | +1.60(+4.34%) |
Feb 23, 2010 | 35.76 | 37.87 | 35.61 | 36.87 | 2,773,442 | -2.79(-7.04%) |
Feb 22, 2010 | 40.83 | 41.09 | 39.49 | 39.66 | 1,346,525 | -0.78(-1.94%) |
Feb 19, 2010 | 40.30 | 40.85 | 39.50 | 40.45 | 711,925 | +0.15(+0.36%) |
Feb 18, 2010 | 38.93 | 40.38 | 38.52 | 40.30 | 642,166 | +1.33(+3.41%) |
Feb 17, 2010 | 38.67 | 39.05 | 37.98 | 38.97 | 754,545 | +0.55(+1.44%) |
Feb 16, 2010 | 37.90 | 38.42 | 37.62 | 38.42 | 532,206 | +0.94(+2.51%) |
Feb 12, 2010 | 36.41 | 37.48 | 37.48 | 37.48 | 555,832 | +0.62(+1.68%) |
Feb 11, 2010 | 35.31 | 36.95 | 35.15 | 36.86 | 663,621 | +1.60(+4.53%) |
Feb 10, 2010 | 35.67 | 36.10 | 34.91 | 35.26 | 378,551 | -0.51(-1.44%) |
Feb 09, 2010 | 35.70 | 36.41 | 35.00 | 35.78 | 620,980 | +0.53(+1.51%) |
Feb 08, 2010 | 35.37 | 36.44 | 34.97 | 35.24 | 565,572 | -0.05(-0.14%) |
Feb 05, 2010 | 35.54 | 36.31 | 34.40 | 35.29 | 1,123,806 | -0.02(-0.05%) |
Feb 04, 2010 | 39.02 | 39.02 | 35.31 | 35.31 | 1,670,299 | -4.09(-10.38%) |
Feb 03, 2010 | 37.99 | 39.45 | 37.60 | 39.40 | 1,314,552 | +1.27(+3.33%) |
Feb 02, 2010 | 37.43 | 38.24 | 36.64 | 38.13 | 682,431 | +0.83(+2.23%) |
Feb 01, 2010 | 37.31 | 37.73 | 36.69 | 37.30 | 714,934 | +0.45(+1.21%) |
Jan 29, 2010 | 37.49 | 38.28 | 36.42 | 36.85 | 679,673 | -0.31(-0.83%) |
Jan 28, 2010 | 38.64 | 39.04 | 36.56 | 37.16 | 700,904 | -1.24(-3.23%) |
Jan 27, 2010 | 37.36 | 38.56 | 37.05 | 38.40 | 732,746 | +0.90(+2.40%) |
Jan 26, 2010 | 38.20 | 38.64 | 37.19 | 37.50 | 845,529 | -0.95(-2.47%) |
Jan 25, 2010 | 39.92 | 40.42 | 37.85 | 38.45 | 713,997 | -1.14(-2.89%) |
Jan 22, 2010 | 40.02 | 40.54 | 38.66 | 39.59 | 799,501 | -0.49(-1.23%) |
Jan 21, 2010 | 41.00 | 42.12 | 39.75 | 40.09 | 920,631 | -0.65(-1.59%) |
Jan 20, 2010 | 41.95 | 41.95 | 40.26 | 40.74 | 724,641 | -1.33(-3.16%) |
Jan 19, 2010 | 40.76 | 42.34 | 40.76 | 42.06 | 909,823 | +1.22(+2.99%) |
Jan 15, 2010 | 41.83 | 40.84 | 40.84 | 40.84 | 1,779,880 | -1.04(-2.48%) |
Jan 14, 2010 | 43.60 | 43.60 | 41.77 | 41.88 | 1,261,002 | -1.95(-4.44%) |
Jan 13, 2010 | 43.60 | 44.28 | 42.88 | 43.83 | 879,807 | +0.22(+0.51%) |
Jan 12, 2010 | 42.31 | 45.25 | 41.72 | 43.60 | 1,816,197 | -0.63(-1.42%) |
Jan 11, 2010 | 48.45 | 48.45 | 43.48 | 44.23 | 3,501,365 | -4.71(-9.62%) |
Jan 08, 2010 | 48.45 | 49.42 | 48.44 | 48.94 | 359,110 | +0.24(+0.50%) |
Jan 07, 2010 | 49.53 | 50.02 | 47.75 | 48.70 | 495,111 | -0.98(-1.97%) |
Jan 06, 2010 | 50.27 | 50.78 | 49.44 | 49.68 | 414,961 | -0.59(-1.18%) |
Jan 05, 2010 | 48.98 | 50.43 | 48.35 | 50.27 | 533,305 | +1.25(+2.55%) |
Jan 04, 2010 | 49.32 | 49.32 | 47.22 | 49.02 | 1,009,729 | -1.24(-2.47%) |
Dec 31, 2009 | 50.46 | 50.26 | 50.26 | 50.26 | 327,451 | -0.16(-0.33%) |
Dec 30, 2009 | 50.79 | 51.06 | 49.46 | 50.43 | 508,911 | -0.35(-0.69%) |
Dec 29, 2009 | 52.41 | 53.20 | 50.44 | 50.78 | 588,576 | -1.64(-3.12%) |
Dec 28, 2009 | 53.06 | 54.02 | 52.12 | 52.41 | 376,270 | -0.18(-0.35%) |
Dec 24, 2009 | 52.58 | 53.34 | 52.44 | 52.60 | 172,926 | +0.10(+0.18%) |
Dec 23, 2009 | 51.52 | 52.62 | 51.37 | 52.50 | 431,506 | +1.38(+2.69%) |
Dec 22, 2009 | 50.44 | 51.56 | 50.39 | 51.12 | 810,792 | +0.93(+1.85%) |
Dec 21, 2009 | 47.97 | 50.23 | 47.76 | 50.19 | 826,592 | +2.65(+5.56%) |
Dec 18, 2009 | 48.00 | 48.00 | 46.59 | 47.55 | 514,999 | +0.13(+0.27%) |
Dec 17, 2009 | 47.13 | 47.79 | 46.59 | 47.42 | 501,682 | +0.06(+0.12%) |
Dec 16, 2009 | 46.80 | 48.18 | 46.61 | 47.36 | 689,896 | +0.29(+0.62%) |
Dec 15, 2009 | 47.48 | 49.51 | 47.06 | 47.07 | 899,027 | -0.87(-1.82%) |
Dec 14, 2009 | 47.81 | 48.31 | 46.53 | 47.95 | 640,575 | +0.95(+2.02%) |
Dec 11, 2009 | 47.42 | 48.08 | 46.56 | 47.00 | 627,180 | -0.34(-0.72%) |
Dec 10, 2009 | 47.83 | 49.72 | 47.00 | 47.34 | 922,627 | -0.44(-0.91%) |
Dec 09, 2009 | 47.10 | 48.00 | 46.24 | 47.77 | 853,951 | -0.33(-0.68%) |
Dec 08, 2009 | 47.49 | 48.32 | 45.20 | 48.10 | 1,220,318 | +0.07(+0.14%) |
Dec 07, 2009 | 48.45 | 48.88 | 47.29 | 48.03 | 1,347,010 | -2.05(-4.10%) |
Dec 04, 2009 | 51.63 | 53.01 | 47.71 | 50.09 | 1,619,483 | -0.83(-1.64%) |
Dec 03, 2009 | 52.79 | 53.90 | 50.48 | 50.92 | 1,171,325 | -1.84(-3.49%) |
Dec 02, 2009 | 50.67 | 52.77 | 50.53 | 52.76 | 1,162,668 | +2.25(+4.45%) |
Dec 01, 2009 | 48.69 | 50.69 | 48.06 | 50.51 | 1,108,228 | +2.69(+5.63%) |
Nov 30, 2009 | 47.90 | 49.23 | 47.12 | 47.82 | 1,886,983 | +0.74(+1.56%) |
Nov 27, 2009 | 45.79 | 47.55 | 45.10 | 47.08 | 440,794 | -0.77(-1.60%) |
Nov 25, 2009 | 46.86 | 48.04 | 46.30 | 47.85 | 786,201 | +1.21(+2.60%) |
Nov 24, 2009 | 47.24 | 47.34 | 46.04 | 46.64 | 440,007 | -0.37(-0.78%) |
Nov 23, 2009 | 44.33 | 47.92 | 44.33 | 47.01 | 1,338,412 | +3.11(+7.09%) |
Nov 20, 2009 | 44.14 | 44.49 | 43.35 | 43.90 | 614,745 | -0.42(-0.94%) |
Nov 19, 2009 | 45.47 | 45.98 | 43.97 | 44.31 | 587,030 | -0.50(-1.12%) |
Nov 18, 2009 | 44.14 | 46.27 | 43.86 | 44.82 | 880,009 | +0.65(+1.47%) |
Nov 17, 2009 | 43.17 | 44.19 | 43.17 | 44.17 | 374,754 | +0.63(+1.45%) |
Nov 16, 2009 | 44.09 | 44.09 | 42.84 | 43.54 | 722,205 | -0.07(-0.16%) |
Nov 13, 2009 | 43.29 | 44.39 | 42.68 | 43.60 | 461,966 | -0.32(-0.73%) |
Nov 12, 2009 | 43.49 | 44.51 | 43.29 | 43.92 | 655,353 | +0.52(+1.21%) |
Nov 11, 2009 | 43.60 | 44.51 | 42.79 | 43.40 | 561,961 | +0.59(+1.38%) |
Nov 10, 2009 | 41.66 | 43.19 | 41.41 | 42.81 | 1,127,141 | -0.04(-0.09%) |
Nov 09, 2009 | 44.01 | 44.02 | 42.07 | 42.85 | 808,069 | -0.59(-1.36%) |
Nov 06, 2009 | 42.42 | 43.80 | 41.95 | 43.44 | 800,409 | +0.89(+2.10%) |
Nov 05, 2009 | 39.49 | 42.81 | 39.30 | 42.55 | 2,040,020 | +5.38(+14.47%) |
Nov 04, 2009 | 37.50 | 38.26 | 37.07 | 37.17 | 525,825 | +0.31(+0.84%) |
Nov 03, 2009 | 35.95 | 36.90 | 35.87 | 36.86 | 308,805 | +0.47(+1.30%) |
Nov 02, 2009 | 35.20 | 37.51 | 35.20 | 36.39 | 664,018 | +1.71(+4.92%) |
Oct 30, 2009 | 35.93 | 36.02 | 33.93 | 34.68 | 521,751 | -1.40(-3.87%) |
Oct 29, 2009 | 34.69 | 36.50 | 34.69 | 36.08 | 423,810 | +1.58(+4.58%) |
Oct 28, 2009 | 36.34 | 36.90 | 33.73 | 34.50 | 1,270,567 | -2.22(-6.04%) |
Oct 27, 2009 | 38.98 | 39.08 | 35.98 | 36.72 | 950,077 | -2.65(-6.72%) |
Oct 26, 2009 | 39.73 | 39.73 | 38.19 | 39.36 | 337,075 | +0.13(+0.32%) |
Oct 23, 2009 | 39.59 | 40.15 | 39.01 | 39.23 | 557,641 | +0.35(+0.90%) |
Oct 22, 2009 | 38.60 | 39.05 | 38.01 | 38.89 | 483,716 | +0.06(+0.15%) |
Oct 21, 2009 | 39.26 | 39.90 | 38.63 | 38.83 | 527,931 | -0.69(-1.74%) |
Oct 20, 2009 | 39.39 | 40.68 | 39.05 | 39.52 | 842,714 | -0.94(-2.32%) |
Oct 19, 2009 | 40.51 | 40.93 | 40.06 | 40.46 | 408,038 | -0.01(-0.02%) |
Oct 16, 2009 | 40.32 | 40.70 | 40.04 | 40.47 | 293,709 | -0.05(-0.12%) |
Oct 15, 2009 | 40.41 | 40.92 | 39.84 | 40.51 | 386,349 | -0.28(-0.69%) |
Oct 14, 2009 | 40.70 | 41.13 | 40.46 | 40.79 | 746,989 | +0.26(+0.65%) |
Oct 13, 2009 | 40.16 | 40.65 | 39.34 | 40.53 | 558,942 | +0.63(+1.58%) |
Oct 12, 2009 | 40.46 | 41.10 | 39.49 | 39.90 | 534,200 | -0.47(-1.15%) |
Oct 09, 2009 | 39.29 | 40.45 | 39.29 | 40.37 | 467,282 | +0.93(+2.36%) |
Oct 08, 2009 | 39.66 | 40.41 | 39.39 | 39.44 | 501,201 | -0.05(-0.12%) |
Oct 07, 2009 | 39.49 | 39.72 | 38.94 | 39.49 | 480,313 | -0.09(-0.22%) |
Oct 06, 2009 | 38.46 | 39.65 | 38.40 | 39.57 | 760,312 | +1.30(+3.39%) |
Oct 05, 2009 | 36.49 | 38.37 | 36.29 | 38.28 | 722,076 | +2.44(+6.81%) |
Oct 02, 2009 | 35.25 | 36.50 | 34.98 | 35.83 | 730,852 | -0.02(-0.05%) |