Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 48.93 | 49.62 | 48.51 | 48.67 | 126,186 | -0.25(-0.52%) |
Jun 29, 2010 | 50.03 | 50.03 | 48.68 | 48.93 | 224,678 | -2.40(-4.67%) |
Jun 25, 2010 | 51.32 | 51.74 | 50.68 | 51.32 | 109,214 | +0.21(+0.42%) |
Jun 24, 2010 | 51.92 | 52.23 | 50.96 | 51.11 | 125,285 | -1.12(-2.15%) |
Jun 23, 2010 | 52.63 | 52.65 | 51.99 | 52.23 | 144,277 | -0.47(-0.89%) |
Jun 22, 2010 | 54.22 | 54.32 | 52.58 | 52.70 | 238,376 | -1.55(-2.86%) |
Jun 21, 2010 | 55.17 | 55.50 | 53.92 | 54.25 | 193,093 | -0.17(-0.30%) |
Jun 18, 2010 | 54.42 | 54.51 | 53.75 | 54.42 | 62,749 | +0.31(+0.57%) |
Jun 17, 2010 | 54.11 | 54.17 | 53.48 | 54.11 | 112,291 | +0.01(+0.02%) |
Jun 16, 2010 | 53.68 | 54.42 | 53.49 | 54.10 | 113,789 | -0.04(-0.08%) |
Jun 15, 2010 | 53.28 | 54.21 | 53.01 | 54.14 | 103,587 | +1.51(+2.86%) |
Jun 14, 2010 | 53.65 | 53.85 | 52.61 | 52.63 | 172,641 | -0.19(-0.35%) |
Jun 11, 2010 | 52.06 | 52.85 | 51.91 | 52.82 | 143,889 | +0.32(+0.61%) |
Jun 10, 2010 | 51.43 | 52.57 | 51.41 | 52.50 | 299 | +2.39(+4.78%) |
Jun 09, 2010 | 51.18 | 51.88 | 49.85 | 50.11 | 174,785 | -0.54(-1.07%) |
Jun 08, 2010 | 49.83 | 50.76 | 49.44 | 50.65 | 249,244 | +0.87(+1.75%) |
Jun 07, 2010 | 50.52 | 51.07 | 49.78 | 49.78 | 313,980 | -0.55(-1.10%) |
Jun 04, 2010 | 50.34 | 52.15 | 50.00 | 50.34 | 188,373 | -1.82(-3.50%) |
Jun 03, 2010 | 51.83 | 52.21 | 50.91 | 52.16 | 364,720 | +0.73(+1.43%) |
Jun 02, 2010 | 49.52 | 51.42 | 49.49 | 51.42 | 362,979 | +2.17(+4.40%) |
Jun 01, 2010 | 50.99 | 51.23 | 49.24 | 49.26 | 536,101 | -2.39(-4.62%) |
May 28, 2010 | 51.65 | 52.63 | 51.36 | 51.65 | 178,171 | -1.00(-1.90%) |
May 27, 2010 | 51.84 | 52.65 | 51.65 | 52.65 | 162,217 | +2.11(+4.18%) |
May 26, 2010 | 50.90 | 51.61 | 50.40 | 50.53 | 149 | +0.11(+0.22%) |
May 25, 2010 | 48.97 | 50.52 | 48.73 | 50.42 | 487,449 | +0.00(+0.00%) |
May 24, 2010 | 51.59 | 51.63 | 50.38 | 50.42 | 447,671 | -1.24(-2.41%) |
May 21, 2010 | 49.85 | 51.77 | 49.65 | 51.67 | 687,904 | +0.92(+1.81%) |
May 20, 2010 | 50.86 | 51.91 | 50.65 | 50.75 | 936,032 | -2.42(-4.55%) |
May 19, 2010 | 53.54 | 53.91 | 52.33 | 53.17 | 909,670 | -0.62(-1.15%) |
May 18, 2010 | 55.09 | 55.46 | 53.56 | 53.79 | 1,005,356 | -0.49(-0.91%) |
May 17, 2010 | 54.95 | 55.23 | 53.24 | 54.28 | 541,411 | -0.51(-0.94%) |
May 14, 2010 | 54.80 | 55.67 | 54.11 | 54.80 | 432,901 | -1.22(-2.18%) |
May 13, 2010 | 56.36 | 56.71 | 55.84 | 56.02 | 144,268 | -0.35(-0.63%) |
May 12, 2010 | 55.71 | 56.54 | 55.71 | 56.38 | 218,856 | +0.83(+1.49%) |
May 11, 2010 | 56.08 | 56.37 | 55.46 | 55.55 | 248,491 | -0.36(-0.65%) |
May 10, 2010 | 55.29 | 55.93 | 55.07 | 55.91 | 283,635 | +2.23(+4.16%) |
May 07, 2010 | 54.79 | 55.22 | 52.97 | 53.68 | 526,059 | -0.49(-0.91%) |
May 06, 2010 | 54.17 | 58.26 | 50.30 | 54.17 | 149 | -2.27(-4.01%) |
May 05, 2010 | 56.80 | 57.57 | 56.43 | 56.44 | 473,516 | -1.24(-2.15%) |
May 04, 2010 | 58.53 | 58.53 | 57.13 | 57.68 | 331,641 | -1.56(-2.63%) |
May 03, 2010 | 58.94 | 59.69 | 58.19 | 59.24 | 381,698 | +0.59(+1.00%) |
Apr 30, 2010 | 59.50 | 59.54 | 58.29 | 58.65 | 284,257 | -0.74(-1.25%) |
Apr 29, 2010 | 59.76 | 60.06 | 59.04 | 59.39 | 252,312 | +0.01(+0.01%) |
Apr 28, 2010 | 59.18 | 59.56 | 58.63 | 59.38 | 272,008 | +0.59(+1.01%) |
Apr 27, 2010 | 60.23 | 60.63 | 58.69 | 58.79 | 520,712 | -1.75(-2.89%) |
Apr 26, 2010 | 60.83 | 60.96 | 60.50 | 60.54 | 354,787 | -0.21(-0.35%) |
Apr 23, 2010 | 59.40 | 60.75 | 59.40 | 60.75 | 264,084 | +1.40(+2.35%) |
Apr 22, 2010 | 58.81 | 59.40 | 58.37 | 59.36 | 234,684 | +0.09(+0.16%) |
Apr 21, 2010 | 59.40 | 59.65 | 58.86 | 59.26 | 139,259 | -0.10(-0.17%) |
Apr 20, 2010 | 58.60 | 59.50 | 58.60 | 59.36 | 154,224 | +1.18(+2.02%) |
Apr 19, 2010 | 57.71 | 58.20 | 57.46 | 58.19 | 158,222 | +0.00(+0.00%) |
Apr 16, 2010 | 58.83 | 59.04 | 57.80 | 58.19 | 209,788 | -0.95(-1.60%) |
Apr 15, 2010 | 59.03 | 59.32 | 58.92 | 59.14 | 159,549 | +0.09(+0.16%) |
Apr 14, 2010 | 58.75 | 59.06 | 58.31 | 59.04 | 167,382 | +0.61(+1.05%) |
Apr 13, 2010 | 58.63 | 58.71 | 57.90 | 58.43 | 110,411 | -0.27(-0.47%) |
Apr 12, 2010 | 58.56 | 59.04 | 58.51 | 58.70 | 184,480 | +0.16(+0.28%) |
Apr 09, 2010 | 58.29 | 58.59 | 58.23 | 58.54 | 113,561 | +0.57(+0.98%) |
Apr 08, 2010 | 57.38 | 58.09 | 57.03 | 57.97 | 135,704 | +0.25(+0.44%) |
Apr 07, 2010 | 58.17 | 58.17 | 57.40 | 57.72 | 202,931 | -0.55(-0.94%) |
Apr 06, 2010 | 58.07 | 58.44 | 57.95 | 58.27 | 100,612 | +0.17(+0.30%) |
Apr 05, 2010 | 57.55 | 58.29 | 57.41 | 58.09 | 209,152 | +0.93(+1.62%) |
Apr 01, 2010 | 56.58 | 57.17 | 57.17 | 57.17 | 141,574 | +1.03(+1.84%) |
Mar 31, 2010 | 55.90 | 56.40 | 55.77 | 56.14 | 118,552 | +0.27(+0.49%) |
Mar 30, 2010 | 55.94 | 55.96 | 55.56 | 55.86 | 84,239 | +0.03(+0.06%) |
Mar 29, 2010 | 55.11 | 55.89 | 55.09 | 55.83 | 125,954 | +1.03(+1.88%) |
Mar 26, 2010 | 54.95 | 55.15 | 54.46 | 54.80 | 131,342 | +0.02(+0.04%) |
Mar 25, 2010 | 56.14 | 56.22 | 54.73 | 54.78 | 187,298 | -0.97(-1.74%) |
Mar 24, 2010 | 55.71 | 56.20 | 55.59 | 55.75 | 262,267 | -0.32(-0.57%) |
Mar 23, 2010 | 55.91 | 56.08 | 55.59 | 56.07 | 148,367 | +0.26(+0.47%) |
Mar 22, 2010 | 55.31 | 55.96 | 54.99 | 55.81 | 170,191 | -0.07(-0.13%) |
Mar 19, 2010 | 56.68 | 56.82 | 55.41 | 55.88 | 491,982 | -0.75(-1.32%) |
Mar 18, 2010 | 57.57 | 57.60 | 56.37 | 56.63 | 130,544 | -0.86(-1.50%) |
Mar 17, 2010 | 57.19 | 57.82 | 57.12 | 57.49 | 158,536 | +0.54(+0.95%) |
Mar 16, 2010 | 56.72 | 56.98 | 56.34 | 56.95 | 118,035 | +0.55(+0.98%) |
Mar 15, 2010 | 56.06 | 56.44 | 55.98 | 56.40 | 139,640 | -0.65(-1.15%) |
Mar 12, 2010 | 57.34 | 57.35 | 56.77 | 57.05 | 118,856 | +0.06(+0.11%) |
Mar 11, 2010 | 56.91 | 57.06 | 56.71 | 56.99 | 129,311 | -0.03(-0.06%) |
Mar 10, 2010 | 56.63 | 57.15 | 56.41 | 57.02 | 151,453 | +0.42(+0.74%) |
Mar 09, 2010 | 56.29 | 56.90 | 56.29 | 56.60 | 167,491 | +0.03(+0.05%) |
Mar 08, 2010 | 56.76 | 56.90 | 56.32 | 56.58 | 92,410 | -0.05(-0.09%) |
Mar 05, 2010 | 56.10 | 56.66 | 56.09 | 56.63 | 125,630 | +1.00(+1.79%) |
Mar 04, 2010 | 55.97 | 56.17 | 55.37 | 55.63 | 168,642 | -0.26(-0.47%) |
Mar 03, 2010 | 55.96 | 56.38 | 55.87 | 55.89 | 239,871 | +0.19(+0.34%) |
Mar 02, 2010 | 55.53 | 56.07 | 55.45 | 55.71 | 366,126 | +0.48(+0.87%) |
Mar 01, 2010 | 54.97 | 55.30 | 54.95 | 55.23 | 213,548 | +0.61(+1.11%) |
Feb 26, 2010 | 54.64 | 54.81 | 54.20 | 54.62 | 214,251 | +0.09(+0.17%) |
Feb 25, 2010 | 53.74 | 54.56 | 53.29 | 54.53 | 310,787 | +0.01(+0.02%) |
Feb 24, 2010 | 54.26 | 54.73 | 54.03 | 54.51 | 217,219 | +0.34(+0.63%) |
Feb 23, 2010 | 54.92 | 55.01 | 53.99 | 54.17 | 249,470 | -0.96(-1.75%) |
Feb 22, 2010 | 56.09 | 56.09 | 55.05 | 55.13 | 223,992 | -0.78(-1.40%) |
Feb 19, 2010 | 55.53 | 56.09 | 55.32 | 55.91 | 198,364 | +0.20(+0.36%) |
Feb 18, 2010 | 55.31 | 55.83 | 55.06 | 55.71 | 187,137 | +0.33(+0.59%) |
Feb 17, 2010 | 55.64 | 55.74 | 55.05 | 55.39 | 279,759 | -0.09(-0.16%) |
Feb 16, 2010 | 55.03 | 55.62 | 54.85 | 55.47 | 299,212 | +1.31(+2.41%) |
Feb 12, 2010 | 53.70 | 54.17 | 54.17 | 54.17 | 296,019 | -0.12(-0.22%) |
Feb 11, 2010 | 53.28 | 54.32 | 53.05 | 54.28 | 198,609 | +0.93(+1.74%) |
Feb 10, 2010 | 53.57 | 53.66 | 52.51 | 53.36 | 341,522 | -0.18(-0.34%) |
Feb 09, 2010 | 53.12 | 54.18 | 53.01 | 53.54 | 348,534 | +1.08(+2.06%) |
Feb 08, 2010 | 52.89 | 53.57 | 52.45 | 52.45 | 263,105 | -0.41(-0.78%) |
Feb 05, 2010 | 52.90 | 53.13 | 51.41 | 52.87 | 729,100 | -0.09(-0.18%) |
Feb 04, 2010 | 54.71 | 54.74 | 52.92 | 52.96 | 318,985 | -2.33(-4.21%) |
Feb 03, 2010 | 55.56 | 55.99 | 55.11 | 55.29 | 239,178 | -0.53(-0.95%) |
Feb 02, 2010 | 55.21 | 55.82 | 54.79 | 55.82 | 332,244 | +0.89(+1.61%) |
Feb 01, 2010 | 53.80 | 54.99 | 53.80 | 54.93 | 252,175 | +1.61(+3.02%) |
Jan 29, 2010 | 54.74 | 55.15 | 53.01 | 53.32 | 334,245 | -0.97(-1.79%) |
Jan 28, 2010 | 55.19 | 55.39 | 53.58 | 54.29 | 408,983 | -0.54(-0.98%) |
Jan 27, 2010 | 55.07 | 55.46 | 54.03 | 54.83 | 327,104 | -0.33(-0.59%) |
Jan 26, 2010 | 55.09 | 56.01 | 54.79 | 55.16 | 284,609 | -0.35(-0.64%) |
Jan 25, 2010 | 55.51 | 56.04 | 55.34 | 55.51 | 260,133 | +0.42(+0.76%) |
Jan 22, 2010 | 56.13 | 56.52 | 54.98 | 55.09 | 415,733 | -1.36(-2.41%) |
Jan 21, 2010 | 57.69 | 57.79 | 56.36 | 56.46 | 290,309 | -1.13(-1.96%) |
Jan 20, 2010 | 57.88 | 57.88 | 57.14 | 57.59 | 296,712 | -0.96(-1.64%) |
Jan 19, 2010 | 57.88 | 58.57 | 57.72 | 58.55 | 245,386 | +0.54(+0.93%) |
Jan 15, 2010 | 58.37 | 58.01 | 58.01 | 58.01 | 266,836 | -0.47(-0.81%) |
Jan 14, 2010 | 58.30 | 58.65 | 58.12 | 58.48 | 156,155 | +0.16(+0.28%) |
Jan 13, 2010 | 58.11 | 58.45 | 57.25 | 58.32 | 291,644 | +0.29(+0.51%) |
Jan 12, 2010 | 58.21 | 58.42 | 57.79 | 58.03 | 259,751 | -0.93(-1.58%) |
Jan 11, 2010 | 59.53 | 59.59 | 58.48 | 58.96 | 303,377 | -0.05(-0.08%) |
Jan 08, 2010 | 58.39 | 59.01 | 58.19 | 59.00 | 154,699 | +0.44(+0.75%) |
Jan 07, 2010 | 58.51 | 58.66 | 58.01 | 58.56 | 206,604 | -0.14(-0.24%) |
Jan 06, 2010 | 57.98 | 58.80 | 57.89 | 58.70 | 286,264 | +0.67(+1.15%) |
Jan 05, 2010 | 57.49 | 58.05 | 57.29 | 58.03 | 273,144 | +0.59(+1.02%) |
Jan 04, 2010 | 56.45 | 57.46 | 56.45 | 57.45 | 313,070 | +1.74(+3.12%) |
Dec 31, 2009 | 56.38 | 55.71 | 55.71 | 55.71 | 172,852 | -0.47(-0.84%) |
Dec 30, 2009 | 56.06 | 56.22 | 55.85 | 56.18 | 185,188 | -0.05(-0.08%) |
Dec 29, 2009 | 56.87 | 56.87 | 56.15 | 56.23 | 220,847 | -0.40(-0.71%) |
Dec 28, 2009 | 56.91 | 56.95 | 56.40 | 56.63 | 146,188 | +0.15(+0.26%) |
Dec 24, 2009 | 56.50 | 56.58 | 56.31 | 56.48 | 113,986 | +0.23(+0.40%) |
Dec 23, 2009 | 56.09 | 56.38 | 55.83 | 56.26 | 323,671 | +0.42(+0.75%) |
Dec 22, 2009 | 55.78 | 56.02 | 55.65 | 55.83 | 321,478 | -0.55(-0.97%) |
Dec 21, 2009 | 56.15 | 56.61 | 56.04 | 56.38 | 219,001 | +0.65(+1.17%) |
Dec 18, 2009 | 55.96 | 56.18 | 55.47 | 55.73 | 301,990 | +0.20(+0.36%) |
Dec 17, 2009 | 55.59 | 55.87 | 55.23 | 55.53 | 235,457 | -0.38(-0.68%) |
Dec 16, 2009 | 55.79 | 56.41 | 55.75 | 55.91 | 592,455 | +0.40(+0.72%) |
Dec 15, 2009 | 55.16 | 55.76 | 55.12 | 55.51 | 348,591 | +0.23(+0.41%) |
Dec 14, 2009 | 55.32 | 55.39 | 55.20 | 55.28 | 568,989 | +0.52(+0.95%) |
Dec 11, 2009 | 54.93 | 55.07 | 54.41 | 54.76 | 270,890 | +0.07(+0.13%) |
Dec 10, 2009 | 54.50 | 54.91 | 54.19 | 54.69 | 362,170 | +0.65(+1.21%) |
Dec 09, 2009 | 54.10 | 54.54 | 53.43 | 54.03 | 559,896 | +0.01(+0.02%) |
Dec 08, 2009 | 54.75 | 54.75 | 53.74 | 54.02 | 631,673 | -0.95(-1.73%) |
Dec 07, 2009 | 54.78 | 55.59 | 54.75 | 54.97 | 405,404 | -0.09(-0.17%) |
Dec 04, 2009 | 56.02 | 56.65 | 54.69 | 55.06 | 814,548 | -0.38(-0.69%) |
Dec 03, 2009 | 56.38 | 56.46 | 55.34 | 55.44 | 662,620 | -0.88(-1.57%) |
Dec 02, 2009 | 56.70 | 56.90 | 56.07 | 56.32 | 598,846 | -0.37(-0.65%) |
Dec 01, 2009 | 56.48 | 57.03 | 56.46 | 56.69 | 476,284 | +0.83(+1.49%) |
Nov 30, 2009 | 55.72 | 56.31 | 55.37 | 55.86 | 688,968 | +0.07(+0.13%) |
Nov 27, 2009 | 55.59 | 56.13 | 55.10 | 55.78 | 369,417 | -1.43(-2.50%) |
Nov 25, 2009 | 56.89 | 57.31 | 56.24 | 57.21 | 1,341,264 | +0.62(+1.10%) |
Nov 24, 2009 | 56.44 | 56.66 | 55.60 | 56.59 | 1,062,557 | +0.27(+0.49%) |
Nov 23, 2009 | 56.75 | 57.18 | 56.18 | 56.32 | 736,020 | +0.83(+1.49%) |
Nov 20, 2009 | 55.91 | 55.91 | 55.14 | 55.49 | 743,446 | -0.62(-1.11%) |
Nov 19, 2009 | 57.13 | 57.13 | 55.79 | 56.11 | 366,198 | -1.36(-2.36%) |
Nov 18, 2009 | 58.03 | 58.08 | 57.11 | 57.47 | 488,787 | -0.26(-0.46%) |
Nov 17, 2009 | 57.75 | 57.89 | 57.22 | 57.73 | 825,143 | -0.07(-0.13%) |
Nov 16, 2009 | 56.96 | 58.11 | 56.95 | 57.81 | 696,364 | +1.47(+2.61%) |
Nov 13, 2009 | 55.97 | 56.72 | 55.56 | 56.34 | 628,094 | +0.37(+0.67%) |
Nov 12, 2009 | 57.00 | 57.24 | 55.73 | 55.96 | 784,468 | -1.27(-2.22%) |
Nov 11, 2009 | 57.79 | 57.97 | 56.94 | 57.23 | 719,253 | -0.01(-0.01%) |
Nov 10, 2009 | 57.07 | 57.51 | 56.60 | 57.24 | 589,920 | +0.07(+0.13%) |
Nov 09, 2009 | 56.79 | 57.28 | 56.76 | 57.16 | 405,431 | +1.12(+2.00%) |
Nov 06, 2009 | 55.64 | 56.64 | 55.53 | 56.04 | 718,296 | -0.19(-0.34%) |
Nov 05, 2009 | 55.65 | 56.33 | 55.33 | 56.24 | 772,134 | +0.99(+1.79%) |
Nov 04, 2009 | 55.83 | 56.38 | 55.19 | 55.25 | 908,536 | -0.10(-0.18%) |
Nov 03, 2009 | 53.90 | 55.63 | 53.66 | 55.35 | 1,260,347 | +0.79(+1.45%) |
Nov 02, 2009 | 54.63 | 55.47 | 53.69 | 54.56 | 1,620,411 | +0.29(+0.54%) |
Oct 30, 2009 | 56.28 | 56.34 | 53.90 | 54.26 | 950,224 | -2.18(-3.86%) |
Oct 29, 2009 | 55.23 | 56.56 | 55.18 | 56.44 | 438,662 | +1.48(+2.69%) |
Oct 28, 2009 | 56.61 | 56.61 | 54.83 | 54.96 | 517,363 | -1.90(-3.34%) |
Oct 27, 2009 | 56.60 | 57.49 | 56.34 | 56.86 | 504,423 | +0.38(+0.67%) |
Oct 26, 2009 | 57.61 | 58.78 | 56.34 | 56.48 | 627,771 | -1.06(-1.85%) |
Oct 23, 2009 | 57.80 | 57.89 | 57.06 | 57.55 | 585,003 | -1.25(-2.13%) |
Oct 22, 2009 | 58.25 | 58.93 | 57.45 | 58.79 | 617,066 | +0.42(+0.72%) |
Oct 21, 2009 | 58.20 | 59.76 | 58.13 | 58.37 | 667,195 | -0.21(-0.36%) |
Oct 20, 2009 | 57.83 | 58.61 | 57.83 | 58.59 | 451,646 | -0.43(-0.72%) |
Oct 19, 2009 | 58.41 | 59.22 | 58.11 | 59.02 | 301,589 | +0.74(+1.27%) |
Oct 16, 2009 | 58.15 | 58.46 | 57.76 | 58.27 | 256,228 | -0.14(-0.24%) |
Oct 15, 2009 | 56.88 | 58.42 | 56.86 | 58.41 | 317,981 | +1.14(+2.00%) |
Oct 14, 2009 | 57.02 | 57.30 | 56.77 | 57.27 | 227,862 | +0.97(+1.72%) |
Oct 13, 2009 | 56.33 | 56.42 | 55.37 | 56.30 | 176,149 | -0.01(-0.02%) |
Oct 12, 2009 | 56.66 | 56.72 | 55.99 | 56.32 | 152,476 | +0.76(+1.36%) |
Oct 09, 2009 | 55.59 | 55.81 | 55.17 | 55.56 | 137,859 | -0.05(-0.08%) |
Oct 08, 2009 | 54.57 | 55.81 | 54.51 | 55.61 | 281,963 | +1.37(+2.53%) |
Oct 07, 2009 | 53.69 | 54.25 | 53.47 | 54.24 | 176,753 | +0.44(+0.82%) |
Oct 06, 2009 | 53.26 | 54.18 | 53.26 | 53.80 | 196,741 | +1.18(+2.25%) |
Oct 05, 2009 | 51.45 | 52.75 | 51.28 | 52.61 | 192,865 | +1.27(+2.47%) |
Oct 02, 2009 | 50.86 | 51.74 | 50.68 | 51.34 | 253,551 | -0.35(-0.68%) |
Oct 01, 2009 | 53.24 | 53.27 | 51.69 | 51.70 | 202,479 | -1.63(-3.06%) |
Sep 30, 2009 | 53.81 | 53.92 | 52.61 | 53.33 | 264,723 | -0.25(-0.46%) |
Sep 29, 2009 | 53.68 | 53.93 | 53.19 | 53.58 | 204,266 | -0.14(-0.26%) |
Sep 28, 2009 | 52.78 | 53.87 | 52.77 | 53.72 | 164,958 | +0.91(+1.72%) |
Sep 25, 2009 | 52.59 | 53.28 | 52.39 | 52.81 | 270,498 | -0.05(-0.10%) |
Sep 24, 2009 | 53.76 | 53.89 | 52.48 | 52.86 | 273,759 | -0.93(-1.73%) |
Sep 23, 2009 | 55.06 | 55.06 | 53.73 | 53.79 | 268,054 | -1.20(-2.18%) |
Sep 22, 2009 | 54.78 | 55.09 | 54.55 | 54.99 | 182,381 | +0.98(+1.82%) |
Sep 21, 2009 | 53.68 | 54.19 | 53.26 | 54.00 | 175,703 | -0.56(-1.03%) |
Sep 18, 2009 | 55.09 | 55.09 | 54.06 | 54.57 | 192,110 | -0.10(-0.18%) |
Sep 17, 2009 | 55.06 | 55.41 | 54.35 | 54.67 | 185,309 | -0.02(-0.04%) |
Sep 16, 2009 | 54.16 | 55.12 | 54.07 | 54.69 | 241,318 | +0.92(+1.70%) |
Sep 15, 2009 | 53.39 | 53.87 | 52.99 | 53.77 | 395,917 | +0.60(+1.13%) |
Sep 14, 2009 | 52.07 | 53.18 | 51.94 | 53.17 | 167,627 | +0.49(+0.93%) |
Sep 11, 2009 | 52.74 | 53.42 | 52.29 | 52.68 | 315,879 | +0.15(+0.28%) |
Sep 10, 2009 | 51.75 | 52.56 | 51.43 | 52.53 | 168,334 | +1.03(+2.00%) |
Sep 09, 2009 | 51.55 | 52.01 | 51.10 | 51.50 | 220,532 | +0.10(+0.20%) |
Sep 08, 2009 | 50.91 | 51.54 | 50.79 | 51.40 | 169,910 | +1.48(+2.96%) |
Sep 04, 2009 | 49.03 | 50.01 | 49.01 | 49.93 | 121,303 | +0.86(+1.76%) |
Sep 03, 2009 | 49.05 | 49.28 | 48.78 | 49.07 | 107,909 | +0.25(+0.52%) |
Sep 02, 2009 | 48.85 | 49.37 | 48.76 | 48.81 | 158,687 | -0.25(-0.50%) |
Sep 01, 2009 | 49.81 | 50.52 | 48.94 | 49.06 | 230,050 | -0.88(-1.77%) |
Aug 31, 2009 | 50.20 | 50.30 | 49.68 | 49.94 | 174,349 | -1.08(-2.11%) |
Aug 28, 2009 | 51.49 | 51.54 | 50.66 | 51.02 | 127,798 | +0.03(+0.05%) |
Aug 27, 2009 | 51.03 | 51.18 | 49.87 | 50.99 | 137,240 | -0.13(-0.25%) |
Aug 26, 2009 | 50.64 | 51.28 | 50.35 | 51.12 | 108,383 | +0.12(+0.24%) |
Aug 25, 2009 | 51.99 | 52.17 | 50.82 | 51.00 | 251,671 | -0.71(-1.37%) |
Aug 24, 2009 | 51.50 | 52.09 | 51.48 | 51.71 | 212,138 | +0.66(+1.30%) |
Aug 21, 2009 | 50.17 | 51.23 | 50.17 | 51.04 | 155,330 | +1.38(+2.77%) |
Aug 20, 2009 | 49.28 | 49.78 | 49.15 | 49.67 | 97,542 | +0.45(+0.91%) |
Aug 19, 2009 | 47.80 | 49.57 | 47.70 | 49.22 | 174,461 | +0.87(+1.80%) |
Aug 18, 2009 | 47.93 | 48.52 | 47.83 | 48.35 | 124,699 | +0.47(+0.99%) |
Aug 17, 2009 | 48.42 | 48.42 | 47.51 | 47.88 | 189,248 | -1.55(-3.14%) |
Aug 14, 2009 | 50.22 | 50.22 | 48.97 | 49.43 | 121,704 | -0.79(-1.57%) |
Aug 13, 2009 | 49.97 | 50.28 | 49.37 | 50.22 | 170,890 | +0.61(+1.23%) |
Aug 12, 2009 | 48.90 | 50.01 | 48.90 | 49.61 | 187,635 | +0.63(+1.28%) |
Aug 11, 2009 | 49.69 | 49.69 | 48.85 | 48.98 | 170,089 | -0.82(-1.65%) |
Aug 10, 2009 | 49.40 | 50.07 | 49.37 | 49.80 | 165,640 | +0.14(+0.28%) |
Aug 07, 2009 | 50.04 | 50.22 | 49.33 | 49.66 | 142,430 | +0.10(+0.20%) |
Aug 06, 2009 | 50.06 | 50.21 | 49.26 | 49.56 | 147,969 | -0.49(-0.97%) |
Aug 05, 2009 | 50.58 | 50.58 | 49.74 | 50.05 | 216,008 | -0.54(-1.07%) |
Aug 04, 2009 | 50.57 | 50.86 | 50.07 | 50.59 | 237,345 | -0.16(-0.32%) |
Aug 03, 2009 | 50.21 | 51.02 | 50.13 | 50.75 | 312,705 | +1.40(+2.84%) |
Jul 31, 2009 | 48.58 | 49.57 | 48.30 | 49.35 | 163,082 | +0.50(+1.02%) |
Jul 30, 2009 | 48.61 | 49.36 | 48.28 | 48.85 | 189,191 | +0.71(+1.47%) |
Jul 29, 2009 | 48.67 | 48.67 | 47.62 | 48.14 | 231,052 | -1.20(-2.42%) |
Jul 28, 2009 | 49.05 | 49.71 | 48.44 | 49.34 | 196,192 | -0.80(-1.59%) |
Jul 27, 2009 | 49.93 | 50.44 | 49.58 | 50.14 | 275,516 | +0.09(+0.19%) |
Jul 24, 2009 | 49.31 | 50.05 | 49.05 | 50.04 | 443,256 | +0.61(+1.23%) |
Jul 23, 2009 | 47.97 | 49.57 | 47.88 | 49.43 | 368,352 | +1.46(+3.05%) |
Jul 22, 2009 | 47.79 | 48.46 | 47.56 | 47.97 | 420,243 | -0.44(-0.91%) |
Jul 21, 2009 | 48.59 | 48.68 | 47.57 | 48.41 | 423,256 | +0.44(+0.92%) |
Jul 20, 2009 | 47.60 | 48.14 | 47.14 | 47.97 | 511,747 | +0.73(+1.54%) |
Jul 17, 2009 | 46.79 | 47.44 | 46.49 | 47.24 | 307,723 | +0.33(+0.71%) |
Jul 16, 2009 | 46.10 | 47.15 | 45.83 | 46.91 | 279,670 | +0.57(+1.22%) |
Jul 15, 2009 | 45.56 | 46.43 | 45.56 | 46.34 | 291,529 | +1.68(+3.76%) |
Jul 14, 2009 | 44.44 | 44.85 | 44.13 | 44.66 | 376,665 | +0.65(+1.49%) |
Jul 13, 2009 | 42.99 | 44.08 | 42.91 | 44.01 | 347,276 | +0.66(+1.53%) |
Jul 10, 2009 | 43.02 | 43.45 | 42.72 | 43.35 | 405,921 | -0.34(-0.78%) |
Jul 09, 2009 | 43.51 | 44.30 | 43.27 | 43.69 | 475,930 | +0.59(+1.36%) |
Jul 08, 2009 | 43.21 | 43.67 | 42.26 | 43.10 | 575,794 | -0.11(-0.25%) |
Jul 07, 2009 | 44.35 | 44.35 | 43.13 | 43.21 | 425,257 | -1.16(-2.62%) |
Jul 06, 2009 | 44.08 | 44.37 | 43.31 | 44.37 | 485,646 | -0.57(-1.26%) |
Jul 02, 2009 | 45.90 | 45.91 | 44.94 | 44.94 | 314,066 | -1.87(-4.00%) |