Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 41.35 | 41.35 | 38.58 | 40.86 | 189,823 | -0.55(-1.33%) |
Sep 29, 2010 | 41.11 | 41.57 | 40.86 | 41.41 | 18,667 | +0.66(+1.62%) |
Sep 28, 2010 | 40.40 | 40.81 | 40.38 | 40.75 | 16,694 | -0.36(-0.88%) |
Sep 27, 2010 | 40.91 | 41.11 | 40.30 | 41.11 | 18,979 | +0.72(+1.78%) |
Sep 24, 2010 | 40.51 | 40.61 | 40.22 | 40.39 | 9,203 | +0.48(+1.20%) |
Sep 23, 2010 | 39.98 | 40.22 | 39.88 | 39.91 | 5,445 | +0.10(+0.25%) |
Sep 22, 2010 | 40.32 | 40.46 | 39.60 | 39.81 | 16,347 | -0.07(-0.18%) |
Sep 21, 2010 | 39.05 | 40.15 | 39.05 | 39.88 | 40,403 | +0.94(+2.41%) |
Sep 20, 2010 | 39.70 | 39.70 | 38.85 | 38.94 | 37,427 | -0.36(-0.92%) |
Sep 17, 2010 | 39.30 | 40.25 | 39.30 | 39.30 | 15,680 | +0.55(+1.42%) |
Sep 15, 2010 | 38.46 | 38.76 | 38.30 | 38.75 | 19,675 | +0.17(+0.43%) |
Sep 14, 2010 | 38.10 | 38.82 | 38.08 | 38.58 | 78,585 | +0.68(+1.81%) |
Sep 13, 2010 | 37.59 | 37.90 | 37.40 | 37.90 | 23,515 | -0.03(-0.08%) |
Sep 10, 2010 | 38.26 | 38.26 | 37.70 | 37.93 | 74,288 | -1.09(-2.79%) |
Sep 09, 2010 | 39.13 | 39.13 | 38.64 | 39.02 | 14,500 | -0.61(-1.54%) |
Sep 08, 2010 | 39.12 | 39.66 | 39.03 | 39.63 | 10,520 | +0.49(+1.25%) |
Sep 07, 2010 | 39.62 | 39.62 | 39.13 | 39.14 | 17,395 | -1.40(-3.45%) |
Sep 03, 2010 | 40.15 | 40.58 | 39.47 | 40.54 | 11,794 | +1.02(+2.58%) |
Sep 02, 2010 | 39.36 | 39.55 | 39.31 | 39.52 | 4,351 | -0.08(-0.20%) |
Sep 01, 2010 | 39.25 | 39.68 | 39.25 | 39.60 | 1,650 | -0.15(-0.38%) |
Aug 31, 2010 | 38.81 | 39.83 | 38.67 | 39.75 | 9,740 | +0.46(+1.17%) |
Aug 30, 2010 | 39.25 | 39.29 | 38.97 | 39.29 | 5,059 | +0.07(+0.18%) |
Aug 27, 2010 | 39.22 | 39.25 | 39.02 | 39.22 | 3,695 | -0.65(-1.62%) |
Aug 26, 2010 | 39.83 | 39.87 | 39.23 | 39.87 | 20,307 | -0.04(-0.11%) |
Aug 25, 2010 | 39.76 | 39.98 | 39.66 | 39.91 | 8,665 | -1.04(-2.54%) |
Aug 24, 2010 | 40.23 | 41.06 | 40.10 | 40.95 | 5,566 | +0.18(+0.44%) |
Aug 23, 2010 | 40.86 | 41.05 | 40.77 | 40.77 | 1,387 | -0.27(-0.66%) |
Aug 20, 2010 | 41.38 | 41.38 | 40.54 | 41.04 | 18,357 | -0.94(-2.24%) |
Aug 19, 2010 | 41.67 | 42.00 | 41.61 | 41.98 | 14,670 | +0.36(+0.86%) |
Aug 18, 2010 | 41.71 | 41.91 | 41.45 | 41.62 | 11,999 | -0.21(-0.50%) |
Aug 17, 2010 | 41.61 | 42.20 | 41.50 | 41.83 | 5,700 | -0.29(-0.69%) |
Aug 16, 2010 | 41.50 | 42.24 | 41.50 | 42.12 | 32,166 | +0.57(+1.38%) |
Aug 13, 2010 | 41.55 | 41.87 | 41.50 | 41.55 | 5,940 | -0.32(-0.77%) |
Aug 12, 2010 | 41.81 | 42.11 | 41.69 | 41.87 | 5,285 | +0.43(+1.04%) |
Aug 11, 2010 | 41.76 | 41.77 | 41.36 | 41.44 | 11,692 | -1.20(-2.81%) |
Aug 10, 2010 | 42.72 | 42.74 | 42.36 | 42.64 | 5,268 | -1.28(-2.92%) |
Aug 09, 2010 | 43.88 | 43.92 | 43.63 | 43.92 | 1,440 | +0.19(+0.44%) |
Aug 06, 2010 | 43.73 | 43.88 | 43.63 | 43.73 | 7,729 | -1.93(-4.23%) |
Aug 05, 2010 | 45.77 | 45.84 | 45.51 | 45.66 | 4,000 | -0.32(-0.70%) |
Aug 04, 2010 | 45.27 | 45.98 | 45.26 | 45.98 | 4,385 | +1.48(+3.33%) |
Aug 03, 2010 | 45.00 | 45.27 | 44.50 | 44.50 | 963 | -0.32(-0.71%) |
Aug 02, 2010 | 44.58 | 44.82 | 44.44 | 44.82 | 2,250 | +0.16(+0.36%) |
Jul 30, 2010 | 44.66 | 45.00 | 44.59 | 44.66 | 2,300 | +0.34(+0.77%) |
Jul 29, 2010 | 43.89 | 44.56 | 43.89 | 44.32 | 6,852 | +0.33(+0.75%) |
Jul 28, 2010 | 43.77 | 44.01 | 43.77 | 43.99 | 4,235 | +0.09(+0.21%) |
Jul 27, 2010 | 43.31 | 43.90 | 43.10 | 43.90 | 3,282 | +0.26(+0.60%) |
Jul 26, 2010 | 43.49 | 43.64 | 42.92 | 43.64 | 3,550 | +0.33(+0.76%) |
Jul 23, 2010 | 43.21 | 43.31 | 43.11 | 43.31 | 3,500 | +0.79(+1.86%) |
Jul 22, 2010 | 42.80 | 43.16 | 42.50 | 42.52 | 2,468 | -0.19(-0.45%) |
Jul 21, 2010 | 43.43 | 43.43 | 42.61 | 42.71 | 3,995 | -0.88(-2.02%) |
Jul 20, 2010 | 43.15 | 43.79 | 42.88 | 43.59 | 4,070 | -0.33(-0.75%) |
Jul 19, 2010 | 45.71 | 45.71 | 43.30 | 43.92 | 48,016 | -2.39(-5.16%) |
Jul 16, 2010 | 46.31 | 46.71 | 46.19 | 46.31 | 5,848 | +0.24(+0.52%) |
Jul 15, 2010 | 45.99 | 46.07 | 45.62 | 46.07 | 5,162 | +0.20(+0.44%) |
Jul 14, 2010 | 45.91 | 45.94 | 45.75 | 45.87 | 4,437 | +1.56(+3.52%) |
Jul 13, 2010 | 44.21 | 44.33 | 44.21 | 44.31 | 500 | +0.98(+2.26%) |
Jul 12, 2010 | 43.33 | 43.33 | 43.33 | 43.33 | 100 | -0.07(-0.16%) |
Jul 09, 2010 | 43.40 | 43.88 | 43.40 | 43.40 | 4,845 | -0.02(-0.05%) |
Jul 08, 2010 | 43.42 | 43.42 | 43.42 | 43.42 | 100 | +0.02(+0.05%) |
Jul 07, 2010 | 43.51 | 43.56 | 43.37 | 43.40 | 4,800 | +0.58(+1.35%) |
Jul 06, 2010 | 43.79 | 43.79 | 42.82 | 42.82 | 2,367 | -0.62(-1.43%) |
Jul 02, 2010 | 43.44 | 43.52 | 43.21 | 43.44 | 2,576 | -0.48(-1.09%) |
Jul 01, 2010 | 43.83 | 44.36 | 43.83 | 43.92 | 8,734 | +0.87(+2.02%) |
Jun 30, 2010 | 42.97 | 43.19 | 42.95 | 43.05 | 1,113 | -0.41(-0.93%) |
Jun 29, 2010 | 44.59 | 44.59 | 43.10 | 43.45 | 53,268 | -2.00(-4.39%) |
Jun 25, 2010 | 45.45 | 45.45 | 45.30 | 45.45 | 5,510 | -0.10(-0.23%) |
Jun 24, 2010 | 45.15 | 45.56 | 44.77 | 45.55 | 12,134 | +0.92(+2.07%) |
Jun 23, 2010 | 44.44 | 44.63 | 44.19 | 44.63 | 600 | -0.03(-0.07%) |
Jun 22, 2010 | 43.67 | 44.90 | 43.67 | 44.66 | 7,882 | +1.30(+3.00%) |
Jun 21, 2010 | 43.31 | 43.36 | 43.13 | 43.36 | 1,400 | +0.31(+0.72%) |
Jun 18, 2010 | 43.05 | 43.27 | 42.82 | 43.05 | 1,100 | +0.11(+0.26%) |
Jun 17, 2010 | 43.22 | 43.22 | 42.85 | 42.94 | 1,100 | -0.33(-0.76%) |
Jun 16, 2010 | 43.28 | 43.28 | 43.17 | 43.27 | 1,200 | -0.06(-0.14%) |
Jun 15, 2010 | 43.44 | 43.44 | 43.09 | 43.33 | 4,200 | -0.18(-0.41%) |
Jun 14, 2010 | 43.36 | 43.51 | 43.36 | 43.51 | 1,200 | +0.46(+1.07%) |
Jun 11, 2010 | 42.87 | 43.05 | 42.83 | 43.05 | 3,400 | +0.16(+0.37%) |
Jun 10, 2010 | 44.05 | 44.05 | 42.73 | 42.89 | 5,030 | -0.64(-1.47%) |
Jun 09, 2010 | 43.68 | 43.68 | 43.53 | 43.53 | 925 | +0.59(+1.37%) |
Jun 07, 2010 | 42.94 | 42.94 | 42.94 | 42.94 | 0 | -0.66(-1.51%) |
Jun 04, 2010 | 43.60 | 43.79 | 43.60 | 43.60 | 6,300 | -1.08(-2.42%) |
Jun 03, 2010 | 44.98 | 44.98 | 44.68 | 44.68 | 637 | -0.02(-0.05%) |
Jun 02, 2010 | 44.31 | 44.73 | 44.31 | 44.70 | 800 | +0.76(+1.73%) |
Jun 01, 2010 | 43.50 | 43.94 | 43.50 | 43.94 | 1,000 | +0.52(+1.20%) |
May 28, 2010 | 43.42 | 43.89 | 43.42 | 43.42 | 700 | -0.49(-1.12%) |
May 27, 2010 | 43.18 | 43.91 | 43.18 | 43.91 | 22,600 | +1.26(+2.95%) |
May 26, 2010 | 42.29 | 42.65 | 42.29 | 42.65 | 800 | -0.24(-0.56%) |
May 25, 2010 | 42.80 | 42.89 | 42.65 | 42.89 | 9,050 | +0.24(+0.56%) |
May 24, 2010 | 42.72 | 42.72 | 42.52 | 42.65 | 1,320 | +0.40(+0.95%) |
May 21, 2010 | 42.25 | 42.47 | 42.13 | 42.25 | 2,200 | +0.60(+1.45%) |
May 20, 2010 | 41.42 | 41.65 | 41.10 | 41.65 | 730 | +0.08(+0.18%) |
May 19, 2010 | 41.07 | 41.65 | 41.06 | 41.57 | 3,149 | -0.21(-0.49%) |
May 18, 2010 | 41.52 | 41.78 | 41.52 | 41.78 | 430 | +0.32(+0.76%) |
May 17, 2010 | 41.18 | 41.46 | 41.04 | 41.46 | 5,659 | -0.31(-0.74%) |
May 14, 2010 | 41.77 | 42.17 | 41.30 | 41.77 | 12,050 | -1.03(-2.41%) |
May 13, 2010 | 42.98 | 42.98 | 42.67 | 42.80 | 3,650 | -0.76(-1.74%) |
May 12, 2010 | 43.42 | 43.56 | 43.42 | 43.56 | 2,600 | +0.19(+0.45%) |
May 11, 2010 | 43.35 | 43.44 | 43.35 | 43.37 | 9,174 | -2.00(-4.42%) |
May 10, 2010 | 44.97 | 45.37 | 44.97 | 45.37 | 2,700 | +1.01(+2.28%) |
May 07, 2010 | 45.98 | 46.07 | 44.24 | 44.36 | 7,513 | -2.16(-4.63%) |
May 06, 2010 | 47.26 | 47.26 | 46.39 | 46.52 | 2,600 | -0.90(-1.90%) |
May 05, 2010 | 46.83 | 47.44 | 46.83 | 47.42 | 12,255 | +0.64(+1.36%) |
May 04, 2010 | 47.43 | 47.43 | 46.10 | 46.78 | 17,560 | -0.80(-1.68%) |
May 03, 2010 | 47.42 | 47.60 | 47.26 | 47.58 | 11,800 | +0.14(+0.30%) |
Apr 30, 2010 | 47.44 | 47.44 | 47.44 | 47.44 | 200 | +0.20(+0.42%) |
Apr 29, 2010 | 47.15 | 47.25 | 47.15 | 47.24 | 2,242 | +0.19(+0.40%) |
Apr 28, 2010 | 47.11 | 47.15 | 46.76 | 47.05 | 7,569 | +0.02(+0.04%) |
Apr 27, 2010 | 47.57 | 47.57 | 46.95 | 47.03 | 7,713 | -0.52(-1.09%) |
Apr 26, 2010 | 47.45 | 47.58 | 47.42 | 47.55 | 2,620 | +1.07(+2.30%) |
Apr 23, 2010 | 46.27 | 47.00 | 46.27 | 46.48 | 6,121 | +0.39(+0.85%) |
Apr 22, 2010 | 45.15 | 46.13 | 45.15 | 46.09 | 2,570 | +0.63(+1.39%) |
Apr 21, 2010 | 45.06 | 45.46 | 44.94 | 45.46 | 873 | +0.48(+1.07%) |
Apr 20, 2010 | 44.48 | 44.99 | 44.28 | 44.98 | 4,378 | +1.52(+3.51%) |
Apr 19, 2010 | 43.65 | 43.65 | 43.23 | 43.46 | 10,085 | -0.10(-0.24%) |
Apr 16, 2010 | 43.75 | 43.80 | 43.56 | 43.56 | 2,743 | +0.92(+2.16%) |
Apr 15, 2010 | 41.96 | 42.64 | 41.96 | 42.64 | 1,080 | -0.04(-0.10%) |
Apr 14, 2010 | 42.30 | 42.68 | 42.30 | 42.68 | 2,012 | +0.41(+0.97%) |
Apr 13, 2010 | 42.27 | 42.27 | 42.27 | 42.27 | 204 | -0.65(-1.51%) |
Apr 12, 2010 | 42.98 | 42.98 | 42.92 | 42.92 | 464 | +0.75(+1.78%) |
Apr 09, 2010 | 42.31 | 42.38 | 42.00 | 42.17 | 1,674 | -0.36(-0.85%) |
Apr 08, 2010 | 42.27 | 42.53 | 42.20 | 42.53 | 437 | +0.29(+0.68%) |
Apr 07, 2010 | 42.44 | 42.44 | 42.24 | 42.24 | 1,355 | -0.44(-1.03%) |
Apr 06, 2010 | 43.67 | 43.72 | 42.30 | 42.68 | 2,992 | -0.82(-1.89%) |
Apr 05, 2010 | 43.75 | 43.75 | 43.50 | 43.50 | 841 | -0.45(-1.02%) |
Apr 01, 2010 | 44.03 | 43.95 | 43.95 | 43.95 | 3,300 | +0.39(+0.90%) |
Mar 31, 2010 | 43.47 | 43.82 | 43.15 | 43.56 | 9,350 | -0.27(-0.62%) |
Mar 30, 2010 | 43.75 | 43.86 | 43.75 | 43.83 | 1,100 | +0.74(+1.72%) |
Mar 29, 2010 | 43.07 | 43.26 | 42.98 | 43.09 | 4,215 | +0.97(+2.30%) |
Mar 26, 2010 | 41.46 | 42.30 | 41.34 | 42.12 | 17,335 | +0.57(+1.37%) |
Mar 25, 2010 | 41.43 | 41.90 | 41.36 | 41.55 | 2,370 | -0.14(-0.33%) |
Mar 24, 2010 | 41.87 | 41.89 | 41.64 | 41.69 | 1,780 | -0.91(-2.14%) |
Mar 23, 2010 | 42.79 | 43.24 | 42.59 | 42.60 | 30,416 | -0.29(-0.68%) |
Mar 22, 2010 | 41.37 | 42.89 | 41.37 | 42.89 | 5,525 | +1.02(+2.44%) |
Mar 19, 2010 | 42.54 | 42.59 | 41.49 | 41.87 | 2,720 | -1.07(-2.49%) |
Mar 18, 2010 | 43.59 | 43.59 | 42.65 | 42.94 | 3,215 | -0.31(-0.72%) |
Mar 17, 2010 | 42.81 | 43.41 | 42.61 | 43.25 | 42,734 | +1.11(+2.63%) |
Mar 16, 2010 | 41.76 | 42.45 | 41.76 | 42.14 | 2,100 | +0.21(+0.50%) |
Mar 15, 2010 | 42.50 | 42.50 | 41.93 | 41.93 | 1,816 | -1.32(-3.05%) |
Mar 12, 2010 | 42.37 | 43.26 | 41.82 | 43.25 | 5,822 | +1.09(+2.59%) |
Mar 11, 2010 | 42.11 | 42.16 | 42.08 | 42.16 | 1,686 | +0.10(+0.24%) |
Mar 10, 2010 | 40.79 | 42.27 | 40.79 | 42.06 | 2,199 | +0.39(+0.94%) |
Mar 09, 2010 | 41.10 | 41.67 | 40.98 | 41.67 | 4,521 | -0.11(-0.27%) |
Mar 08, 2010 | 42.15 | 42.20 | 41.65 | 41.78 | 1,851 | -0.62(-1.47%) |
Mar 05, 2010 | 42.08 | 42.58 | 42.04 | 42.41 | 4,592 | +0.34(+0.81%) |
Mar 04, 2010 | 42.16 | 42.16 | 41.65 | 42.07 | 4,855 | +0.07(+0.16%) |
Mar 03, 2010 | 41.63 | 42.00 | 41.44 | 42.00 | 13,550 | +0.25(+0.60%) |
Mar 02, 2010 | 42.14 | 42.14 | 41.69 | 41.75 | 2,200 | -0.37(-0.87%) |
Mar 01, 2010 | 42.39 | 42.39 | 41.97 | 42.12 | 24,371 | -1.07(-2.47%) |
Feb 26, 2010 | 43.47 | 43.55 | 43.02 | 43.19 | 1,925 | -0.27(-0.61%) |
Feb 25, 2010 | 43.07 | 43.45 | 43.05 | 43.45 | 615 | -0.36(-0.82%) |
Feb 24, 2010 | 43.46 | 43.81 | 43.30 | 43.81 | 31,352 | +0.38(+0.86%) |
Feb 23, 2010 | 44.91 | 45.03 | 43.43 | 43.43 | 16,429 | -2.14(-4.70%) |
Feb 22, 2010 | 46.16 | 46.16 | 45.12 | 45.58 | 4,400 | -0.52(-1.13%) |
Feb 19, 2010 | 45.69 | 46.17 | 45.66 | 46.10 | 3,600 | +0.18(+0.39%) |
Feb 18, 2010 | 46.14 | 46.24 | 45.85 | 45.92 | 850 | +0.01(+0.02%) |
Feb 17, 2010 | 46.12 | 46.23 | 45.86 | 45.91 | 1,254 | -0.85(-1.83%) |
Feb 16, 2010 | 46.40 | 46.80 | 46.40 | 46.76 | 10,567 | +1.27(+2.80%) |
Feb 12, 2010 | 46.15 | 45.49 | 45.49 | 45.49 | 3,400 | -0.31(-0.68%) |
Feb 11, 2010 | 45.86 | 46.11 | 45.74 | 45.80 | 6,999 | +0.87(+1.94%) |
Feb 10, 2010 | 44.76 | 44.94 | 44.76 | 44.93 | 900 | +0.06(+0.13%) |
Feb 09, 2010 | 44.63 | 45.02 | 44.63 | 44.87 | 13,530 | +0.04(+0.08%) |
Feb 08, 2010 | 44.39 | 45.09 | 44.26 | 44.83 | 5,977 | +0.10(+0.23%) |
Feb 05, 2010 | 45.99 | 45.99 | 44.40 | 44.73 | 8,808 | -1.37(-2.97%) |
Feb 04, 2010 | 46.49 | 46.58 | 45.98 | 46.10 | 15,037 | -1.10(-2.33%) |
Feb 03, 2010 | 46.40 | 47.23 | 46.24 | 47.20 | 12,462 | +0.20(+0.43%) |
Feb 02, 2010 | 46.61 | 47.00 | 46.48 | 47.00 | 6,042 | -0.05(-0.11%) |
Feb 01, 2010 | 47.71 | 48.01 | 46.91 | 47.05 | 15,755 | -0.92(-1.92%) |
Jan 29, 2010 | 48.38 | 48.38 | 47.67 | 47.97 | 4,215 | -0.25(-0.52%) |
Jan 28, 2010 | 48.22 | 48.22 | 48.22 | 48.22 | 25,307 | -0.63(-1.29%) |
Jan 27, 2010 | 48.93 | 48.98 | 47.68 | 48.85 | 16,515 | -1.33(-2.65%) |
Jan 26, 2010 | 50.04 | 50.30 | 50.00 | 50.18 | 16,087 | -0.72(-1.41%) |
Jan 25, 2010 | 50.80 | 50.99 | 50.80 | 50.90 | 600 | -0.36(-0.70%) |
Jan 22, 2010 | 50.85 | 51.28 | 50.85 | 51.26 | 4,900 | +0.04(+0.08%) |
Jan 21, 2010 | 52.00 | 52.05 | 51.21 | 51.22 | 22,807 | +0.13(+0.25%) |
Jan 20, 2010 | 51.49 | 51.49 | 51.06 | 51.09 | 1,840 | -0.73(-1.41%) |
Jan 19, 2010 | 51.23 | 51.92 | 51.23 | 51.82 | 5,715 | +1.03(+2.03%) |
Jan 15, 2010 | 51.18 | 50.79 | 50.79 | 50.79 | 1,200 | -0.14(-0.27%) |
Jan 14, 2010 | 50.79 | 50.93 | 50.79 | 50.93 | 683 | +0.34(+0.66%) |
Jan 13, 2010 | 50.66 | 50.87 | 50.58 | 50.59 | 5,459 | +1.11(+2.24%) |
Jan 12, 2010 | 50.14 | 50.14 | 49.05 | 49.48 | 2,853 | -0.61(-1.22%) |
Jan 11, 2010 | 49.58 | 50.09 | 49.58 | 50.09 | 755 | +0.80(+1.63%) |
Jan 08, 2010 | 49.77 | 49.77 | 49.26 | 49.28 | 17,372 | -0.28(-0.55%) |
Jan 07, 2010 | 49.25 | 49.59 | 49.04 | 49.56 | 4,826 | +0.35(+0.71%) |
Jan 06, 2010 | 49.11 | 49.26 | 49.02 | 49.21 | 13,122 | -0.45(-0.91%) |
Jan 05, 2010 | 48.86 | 49.85 | 48.83 | 49.66 | 14,386 | +0.77(+1.57%) |
Jan 04, 2010 | 49.19 | 49.31 | 48.67 | 48.89 | 1,844 | +0.01(+0.02%) |
Dec 31, 2009 | 48.95 | 48.88 | 48.88 | 48.88 | 8,600 | +0.11(+0.23%) |
Dec 30, 2009 | 48.81 | 48.81 | 48.72 | 48.77 | 8,525 | +0.22(+0.45%) |
Dec 29, 2009 | 48.48 | 48.62 | 48.48 | 48.55 | 2,170 | +0.24(+0.50%) |
Dec 28, 2009 | 48.50 | 48.50 | 48.28 | 48.31 | 9,659 | -0.66(-1.35%) |
Dec 24, 2009 | 49.00 | 49.00 | 48.96 | 48.97 | 1,900 | +0.21(+0.43%) |
Dec 23, 2009 | 48.87 | 48.87 | 48.65 | 48.76 | 3,184 | -0.48(-0.97%) |
Dec 22, 2009 | 48.81 | 49.24 | 48.61 | 49.24 | 9,503 | +0.34(+0.70%) |
Dec 21, 2009 | 49.15 | 49.18 | 48.70 | 48.90 | 6,865 | -0.17(-0.35%) |
Dec 18, 2009 | 51.12 | 51.12 | 48.67 | 49.07 | 16,756 | -2.51(-4.87%) |
Dec 17, 2009 | 52.13 | 52.13 | 50.98 | 51.58 | 10,667 | -0.92(-1.76%) |
Dec 16, 2009 | 51.54 | 52.61 | 51.54 | 52.50 | 21,844 | +2.02(+3.99%) |
Dec 15, 2009 | 50.58 | 50.58 | 50.47 | 50.49 | 950 | -0.60(-1.18%) |
Dec 14, 2009 | 51.01 | 51.12 | 50.99 | 51.09 | 3,006 | +0.13(+0.26%) |
Dec 11, 2009 | 51.22 | 51.22 | 50.80 | 50.96 | 3,277 | -0.30(-0.59%) |
Dec 10, 2009 | 50.89 | 51.26 | 50.89 | 51.26 | 1,158 | +0.46(+0.91%) |
Dec 09, 2009 | 50.95 | 51.23 | 50.80 | 50.80 | 1,702 | +0.59(+1.18%) |
Dec 08, 2009 | 50.21 | 50.22 | 50.21 | 50.21 | 13,305 | -0.40(-0.79%) |
Dec 07, 2009 | 50.41 | 50.63 | 50.15 | 50.61 | 3,844 | -0.06(-0.12%) |
Dec 04, 2009 | 50.70 | 50.73 | 50.38 | 50.67 | 8,841 | -0.11(-0.22%) |
Dec 03, 2009 | 50.17 | 50.89 | 50.17 | 50.78 | 9,648 | +1.05(+2.11%) |
Dec 02, 2009 | 50.23 | 50.23 | 49.70 | 49.73 | 7,684 | -0.51(-1.02%) |
Dec 01, 2009 | 49.70 | 50.24 | 49.70 | 50.24 | 8,965 | +1.70(+3.50%) |
Nov 30, 2009 | 48.85 | 49.09 | 48.54 | 48.54 | 6,809 | -0.30(-0.61%) |
Nov 27, 2009 | 48.80 | 49.18 | 48.03 | 48.84 | 7,722 | -0.96(-1.92%) |
Nov 25, 2009 | 49.62 | 49.80 | 49.62 | 49.80 | 1,300 | +1.27(+2.61%) |
Nov 24, 2009 | 49.03 | 49.03 | 48.47 | 48.53 | 13,932 | -0.59(-1.19%) |
Nov 23, 2009 | 49.32 | 49.52 | 49.01 | 49.12 | 42,971 | +0.22(+0.44%) |
Nov 20, 2009 | 48.09 | 49.54 | 47.92 | 48.90 | 40,744 | +0.71(+1.47%) |
Nov 19, 2009 | 48.52 | 48.52 | 47.78 | 48.19 | 62,980 | -0.59(-1.21%) |
Nov 18, 2009 | 48.00 | 48.92 | 47.98 | 48.78 | 3,003 | +1.41(+2.98%) |
Nov 17, 2009 | 47.09 | 47.37 | 46.93 | 47.37 | 3,946 | -0.08(-0.17%) |
Nov 16, 2009 | 47.12 | 47.46 | 47.12 | 47.45 | 21,744 | +0.50(+1.06%) |
Nov 13, 2009 | 47.12 | 46.98 | 46.65 | 46.95 | 2,910 | -0.17(-0.36%) |
Nov 12, 2009 | 48.09 | 48.09 | 46.89 | 47.12 | 7,771 | -0.84(-1.75%) |
Nov 11, 2009 | 47.23 | 47.96 | 47.21 | 47.96 | 13,415 | +0.77(+1.63%) |
Nov 10, 2009 | 47.71 | 47.71 | 46.88 | 47.19 | 15,399 | -1.21(-2.50%) |
Nov 09, 2009 | 48.89 | 48.89 | 48.22 | 48.40 | 19,448 | -0.24(-0.49%) |
Nov 06, 2009 | 48.76 | 48.96 | 48.63 | 48.64 | 2,225 | -0.18(-0.37%) |
Nov 05, 2009 | 49.49 | 49.73 | 48.72 | 48.82 | 11,176 | -0.94(-1.89%) |
Nov 04, 2009 | 50.01 | 50.01 | 48.46 | 49.76 | 15,457 | -0.48(-0.96%) |
Nov 03, 2009 | 49.75 | 50.24 | 49.75 | 50.24 | 2,576 | +0.66(+1.33%) |
Nov 02, 2009 | 49.36 | 50.39 | 49.18 | 49.58 | 4,109 | -0.79(-1.57%) |
Oct 30, 2009 | 50.46 | 50.62 | 50.18 | 50.37 | 3,891 | -0.69(-1.35%) |
Oct 29, 2009 | 50.97 | 51.32 | 50.90 | 51.06 | 3,469 | +0.30(+0.59%) |
Oct 28, 2009 | 50.34 | 50.90 | 50.30 | 50.76 | 7,309 | -0.11(-0.21%) |
Oct 27, 2009 | 51.11 | 51.11 | 50.65 | 50.87 | 1,803 | -0.41(-0.80%) |
Oct 26, 2009 | 51.85 | 51.85 | 50.70 | 51.28 | 4,307 | -0.24(-0.47%) |
Oct 23, 2009 | 51.52 | 51.52 | 51.52 | 51.52 | 2,993 | -0.25(-0.48%) |
Oct 22, 2009 | 51.60 | 51.85 | 51.54 | 51.77 | 6,017 | +0.26(+0.50%) |
Oct 21, 2009 | 51.20 | 51.66 | 51.20 | 51.51 | 5,504 | +0.44(+0.86%) |
Oct 20, 2009 | 50.95 | 51.07 | 50.95 | 51.07 | 6,971 | +0.21(+0.41%) |
Oct 19, 2009 | 50.31 | 50.86 | 50.18 | 50.86 | 7,568 | +0.53(+1.05%) |
Oct 16, 2009 | 49.50 | 50.33 | 49.37 | 50.33 | 10,883 | +0.26(+0.52%) |
Oct 15, 2009 | 50.01 | 50.07 | 49.53 | 50.07 | 57,573 | +1.46(+3.00%) |
Oct 14, 2009 | 48.05 | 49.96 | 47.44 | 48.61 | 36,424 | +1.07(+2.25%) |
Oct 13, 2009 | 47.93 | 48.13 | 47.33 | 47.54 | 18,549 | -0.22(-0.46%) |
Oct 12, 2009 | 47.17 | 47.81 | 46.68 | 47.76 | 47,156 | -0.97(-1.99%) |
Oct 09, 2009 | 49.87 | 49.87 | 48.47 | 48.73 | 31,511 | -1.20(-2.40%) |
Oct 08, 2009 | 49.54 | 50.21 | 49.54 | 49.93 | 58,895 | +0.72(+1.46%) |
Oct 06, 2009 | 49.21 | 49.21 | 49.21 | 49.21 | 0 | -0.32(-0.65%) |
Oct 05, 2009 | 46.42 | 49.53 | 46.42 | 49.53 | 9,329 | +3.74(+8.18%) |
Oct 02, 2009 | 46.10 | 46.10 | 45.79 | 45.79 | 2,212 | -1.46(-3.10%) |