Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 41.74 | 42.50 | 41.64 | 42.14 | 53,484 | -0.01(-0.03%) |
Mar 30, 2011 | 42.63 | 42.80 | 42.15 | 42.15 | 28,707 | -1.21(-2.79%) |
Mar 29, 2011 | 44.66 | 44.66 | 43.01 | 43.36 | 93,125 | -2.86(-6.19%) |
Mar 28, 2011 | 46.25 | 46.46 | 45.96 | 46.22 | 12,212 | +0.10(+0.22%) |
Mar 25, 2011 | 46.02 | 46.70 | 45.83 | 46.12 | 13,376 | +0.36(+0.79%) |
Mar 24, 2011 | 45.46 | 45.85 | 45.25 | 45.76 | 6,449 | -0.11(-0.24%) |
Mar 23, 2011 | 46.17 | 46.50 | 45.69 | 45.87 | 40,622 | -0.41(-0.89%) |
Mar 22, 2011 | 45.47 | 46.40 | 45.29 | 46.28 | 29,246 | +1.05(+2.32%) |
Mar 21, 2011 | 45.53 | 45.53 | 45.12 | 45.23 | 24,385 | +0.93(+2.10%) |
Mar 18, 2011 | 47.06 | 47.17 | 44.00 | 44.30 | 42,127 | -2.70(-5.74%) |
Mar 17, 2011 | 46.27 | 47.17 | 46.09 | 47.00 | 23,434 | +1.23(+2.69%) |
Mar 16, 2011 | 46.68 | 47.23 | 45.26 | 45.77 | 27,142 | -0.21(-0.46%) |
Mar 15, 2011 | 45.84 | 47.99 | 44.93 | 45.98 | 86,122 | -2.01(-4.18%) |
Mar 14, 2011 | 49.28 | 49.80 | 47.73 | 47.99 | 40,980 | -0.82(-1.68%) |
Mar 11, 2011 | 48.06 | 48.94 | 48.06 | 48.81 | 20,287 | -0.35(-0.72%) |
Mar 10, 2011 | 48.93 | 49.34 | 47.36 | 49.16 | 72,079 | -0.91(-1.82%) |
Mar 09, 2011 | 51.27 | 51.42 | 49.97 | 50.07 | 36,936 | -1.66(-3.21%) |
Mar 08, 2011 | 52.47 | 52.56 | 51.53 | 51.73 | 14,211 | -0.51(-0.98%) |
Mar 07, 2011 | 52.09 | 52.55 | 52.00 | 52.24 | 22,788 | +0.09(+0.17%) |
Mar 04, 2011 | 53.35 | 53.51 | 51.52 | 52.15 | 47,236 | -1.38(-2.58%) |
Mar 03, 2011 | 52.96 | 53.59 | 52.86 | 53.53 | 23,265 | +1.12(+2.14%) |
Mar 02, 2011 | 51.40 | 52.64 | 51.15 | 52.41 | 25,213 | +0.68(+1.31%) |
Mar 01, 2011 | 53.20 | 53.20 | 46.69 | 51.73 | 163,192 | -1.10(-2.07%) |
Feb 28, 2011 | 52.43 | 52.83 | 52.17 | 52.83 | 24,750 | +0.63(+1.21%) |
Feb 25, 2011 | 51.83 | 52.22 | 51.73 | 52.20 | 20,250 | +0.27(+0.52%) |
Feb 24, 2011 | 51.25 | 52.05 | 51.10 | 51.93 | 24,983 | -0.11(-0.21%) |
Feb 23, 2011 | 50.91 | 52.04 | 50.81 | 52.04 | 33,145 | +1.47(+2.91%) |
Feb 22, 2011 | 51.18 | 51.77 | 50.42 | 50.57 | 86,008 | +1.21(+2.45%) |
Feb 18, 2011 | 49.43 | 49.85 | 49.16 | 49.36 | 27,355 | +0.41(+0.84%) |
Feb 17, 2011 | 48.90 | 49.00 | 48.70 | 48.95 | 11,662 | +0.20(+0.41%) |
Feb 16, 2011 | 48.57 | 48.80 | 48.47 | 48.75 | 6,968 | +0.60(+1.25%) |
Feb 15, 2011 | 48.15 | 48.39 | 47.71 | 48.15 | 20,400 | -0.65(-1.34%) |
Feb 14, 2011 | 48.49 | 48.90 | 48.40 | 48.80 | 14,740 | +0.79(+1.65%) |
Feb 11, 2011 | 47.90 | 48.29 | 47.57 | 48.01 | 23,298 | -0.35(-0.72%) |
Feb 10, 2011 | 48.09 | 48.54 | 47.73 | 48.36 | 55,977 | +1.48(+3.15%) |
Feb 09, 2011 | 45.94 | 46.92 | 45.94 | 46.88 | 11,716 | +1.09(+2.39%) |
Feb 08, 2011 | 46.03 | 46.35 | 45.63 | 45.79 | 17,760 | -0.25(-0.54%) |
Feb 07, 2011 | 45.90 | 46.05 | 45.66 | 46.04 | 21,583 | -0.29(-0.63%) |
Feb 04, 2011 | 46.68 | 46.86 | 46.21 | 46.33 | 15,835 | -1.45(-3.03%) |
Feb 03, 2011 | 48.01 | 48.02 | 47.16 | 47.78 | 7,740 | -0.49(-1.01%) |
Feb 02, 2011 | 47.57 | 48.37 | 47.44 | 48.27 | 11,912 | +0.78(+1.63%) |
Feb 01, 2011 | 46.86 | 47.50 | 46.80 | 47.49 | 27,881 | -0.39(-0.81%) |
Jan 31, 2011 | 47.06 | 47.99 | 47.06 | 47.88 | 16,826 | +1.12(+2.39%) |
Jan 28, 2011 | 46.84 | 47.14 | 46.45 | 46.76 | 33,472 | -1.07(-2.23%) |
Jan 27, 2011 | 48.29 | 48.40 | 47.56 | 47.83 | 15,572 | +0.33(+0.69%) |
Jan 26, 2011 | 47.90 | 47.99 | 47.31 | 47.50 | 17,122 | -0.55(-1.13%) |
Jan 25, 2011 | 47.47 | 48.22 | 46.88 | 48.05 | 49,521 | +1.14(+2.42%) |
Jan 24, 2011 | 47.20 | 47.55 | 46.51 | 46.91 | 93,968 | +1.09(+2.38%) |
Jan 21, 2011 | 46.18 | 46.24 | 45.19 | 45.82 | 23,555 | +0.54(+1.19%) |
Jan 20, 2011 | 45.04 | 45.45 | 44.63 | 45.28 | 55,906 | +1.16(+2.63%) |
Jan 19, 2011 | 44.07 | 44.20 | 43.87 | 44.12 | 21,100 | +1.22(+2.84%) |
Jan 18, 2011 | 43.30 | 43.30 | 42.66 | 42.90 | 65,576 | -0.41(-0.95%) |
Jan 14, 2011 | 42.40 | 43.50 | 42.35 | 43.31 | 27,334 | +0.98(+2.32%) |
Jan 13, 2011 | 41.99 | 42.47 | 41.59 | 42.33 | 12,111 | +0.34(+0.81%) |
Jan 12, 2011 | 41.98 | 42.31 | 41.81 | 41.99 | 15,970 | +0.24(+0.58%) |
Jan 11, 2011 | 41.43 | 41.89 | 41.43 | 41.75 | 12,893 | +0.67(+1.63%) |
Jan 10, 2011 | 40.67 | 41.20 | 40.46 | 41.08 | 13,063 | +0.82(+2.04%) |
Jan 07, 2011 | 40.59 | 40.79 | 40.25 | 40.26 | 11,880 | +0.01(+0.03%) |
Jan 06, 2011 | 40.74 | 40.74 | 40.20 | 40.25 | 20,910 | -0.53(-1.30%) |
Jan 05, 2011 | 40.69 | 41.22 | 40.25 | 40.78 | 33,750 | -0.86(-2.07%) |
Jan 04, 2011 | 42.10 | 42.77 | 41.31 | 41.64 | 38,734 | -1.78(-4.10%) |
Jan 03, 2011 | 44.18 | 44.18 | 43.12 | 43.42 | 24,509 | +0.24(+0.56%) |
Dec 31, 2010 | 42.88 | 43.73 | 42.73 | 43.18 | 32,906 | +0.23(+0.53%) |
Dec 30, 2010 | 43.08 | 43.27 | 42.61 | 42.95 | 17,721 | -0.38(-0.88%) |
Dec 29, 2010 | 42.95 | 43.64 | 42.86 | 43.33 | 25,965 | -0.47(-1.06%) |
Dec 28, 2010 | 43.81 | 43.86 | 43.57 | 43.80 | 24,156 | +0.32(+0.74%) |
Dec 27, 2010 | 43.00 | 43.62 | 42.99 | 43.48 | 7,604 | +0.38(+0.87%) |
Dec 23, 2010 | 42.99 | 43.35 | 42.90 | 43.10 | 22,244 | +0.45(+1.06%) |
Dec 22, 2010 | 42.27 | 42.65 | 41.90 | 42.65 | 12,236 | +0.06(+0.14%) |
Dec 21, 2010 | 42.14 | 43.00 | 42.13 | 42.59 | 10,520 | +0.48(+1.14%) |
Dec 20, 2010 | 42.86 | 42.86 | 41.73 | 42.11 | 9,669 | +0.04(+0.09%) |
Dec 17, 2010 | 42.09 | 42.16 | 41.80 | 42.07 | 11,524 | -0.49(-1.15%) |
Dec 16, 2010 | 43.00 | 43.12 | 42.43 | 42.56 | 8,542 | -0.04(-0.09%) |
Dec 15, 2010 | 42.20 | 42.63 | 42.10 | 42.60 | 8,028 | +0.59(+1.40%) |
Dec 14, 2010 | 41.19 | 42.13 | 41.19 | 42.01 | 14,925 | +1.04(+2.54%) |
Dec 13, 2010 | 41.39 | 41.45 | 40.97 | 40.97 | 9,832 | -0.18(-0.43%) |
Dec 10, 2010 | 41.67 | 41.67 | 40.81 | 41.15 | 24,335 | -1.65(-3.86%) |
Dec 09, 2010 | 43.27 | 43.27 | 42.59 | 42.80 | 10,766 | -0.47(-1.10%) |
Dec 08, 2010 | 44.01 | 44.08 | 43.18 | 43.28 | 13,082 | -0.32(-0.75%) |
Dec 07, 2010 | 44.57 | 44.57 | 43.56 | 43.60 | 27,690 | -0.40(-0.91%) |
Dec 06, 2010 | 42.76 | 44.00 | 42.73 | 44.00 | 23,300 | +2.37(+5.69%) |
Dec 03, 2010 | 41.19 | 41.90 | 41.09 | 41.63 | 16,487 | +0.69(+1.69%) |
Dec 02, 2010 | 40.20 | 41.43 | 40.16 | 40.94 | 20,301 | +1.51(+3.83%) |
Dec 01, 2010 | 39.40 | 39.55 | 39.07 | 39.43 | 14,479 | -1.04(-2.57%) |
Nov 30, 2010 | 39.72 | 40.51 | 39.72 | 40.47 | 11,046 | +0.75(+1.90%) |
Nov 29, 2010 | 39.77 | 39.89 | 39.12 | 39.72 | 18,861 | -0.04(-0.11%) |
Nov 26, 2010 | 39.52 | 39.87 | 39.31 | 39.76 | 4,966 | -0.09(-0.23%) |
Nov 24, 2010 | 39.83 | 39.85 | 39.85 | 39.85 | 11,801 | -0.56(-1.38%) |
Nov 23, 2010 | 40.26 | 40.66 | 39.91 | 40.41 | 12,990 | -0.25(-0.62%) |
Nov 22, 2010 | 41.06 | 41.09 | 40.08 | 40.66 | 4,810 | -0.22(-0.54%) |
Nov 19, 2010 | 41.69 | 41.69 | 40.67 | 40.88 | 7,260 | -0.84(-2.01%) |
Nov 18, 2010 | 41.76 | 41.91 | 41.35 | 41.72 | 14,467 | +1.32(+3.27%) |
Nov 17, 2010 | 40.37 | 40.65 | 40.23 | 40.40 | 18,109 | +0.51(+1.27%) |
Nov 16, 2010 | 39.70 | 39.94 | 39.21 | 39.89 | 7,890 | +0.04(+0.11%) |
Nov 15, 2010 | 39.66 | 40.18 | 39.56 | 39.85 | 16,852 | +0.31(+0.78%) |
Nov 12, 2010 | 39.70 | 40.15 | 39.41 | 39.54 | 21,973 | -1.27(-3.12%) |
Nov 11, 2010 | 41.00 | 41.13 | 40.42 | 40.81 | 7,839 | -0.06(-0.14%) |
Nov 10, 2010 | 40.99 | 40.99 | 40.42 | 40.87 | 8,869 | -0.33(-0.80%) |
Nov 09, 2010 | 41.03 | 41.45 | 40.70 | 41.20 | 23,647 | +0.67(+1.65%) |
Nov 08, 2010 | 39.00 | 40.53 | 38.84 | 40.53 | 13,229 | +0.81(+2.03%) |
Nov 05, 2010 | 39.28 | 39.85 | 39.03 | 39.72 | 14,605 | -0.27(-0.67%) |
Nov 04, 2010 | 40.35 | 40.44 | 39.73 | 39.99 | 19,825 | +0.04(+0.11%) |
Nov 03, 2010 | 40.19 | 40.19 | 39.75 | 39.95 | 15,537 | -0.55(-1.37%) |
Nov 02, 2010 | 39.92 | 40.72 | 39.92 | 40.50 | 15,030 | +0.56(+1.40%) |
Nov 01, 2010 | 40.25 | 40.36 | 39.68 | 39.94 | 8,715 | -0.38(-0.94%) |
Oct 29, 2010 | 40.85 | 40.87 | 40.01 | 40.32 | 8,750 | -0.25(-0.62%) |
Oct 28, 2010 | 41.41 | 41.56 | 40.44 | 40.57 | 10,050 | -0.82(-1.98%) |
Oct 27, 2010 | 42.25 | 42.49 | 41.14 | 41.39 | 10,010 | -0.86(-2.04%) |
Oct 25, 2010 | 42.00 | 42.25 | 41.97 | 42.25 | 9,204 | +1.07(+2.60%) |
Oct 22, 2010 | 41.23 | 41.23 | 40.95 | 41.18 | 4,001 | +0.70(+1.73%) |
Oct 21, 2010 | 40.94 | 41.16 | 40.47 | 40.48 | 10,907 | +0.38(+0.95%) |
Oct 20, 2010 | 39.73 | 40.23 | 39.73 | 40.10 | 5,950 | +0.59(+1.49%) |
Oct 19, 2010 | 39.49 | 39.83 | 39.36 | 39.51 | 6,610 | -0.68(-1.69%) |
Oct 18, 2010 | 40.47 | 40.82 | 40.17 | 40.19 | 7,077 | -0.25(-0.62%) |
Oct 15, 2010 | 41.24 | 41.26 | 39.90 | 40.44 | 33,072 | -0.84(-2.04%) |
Oct 14, 2010 | 41.08 | 41.52 | 41.02 | 41.28 | 16,719 | -0.45(-1.08%) |
Oct 13, 2010 | 41.51 | 41.73 | 41.22 | 41.73 | 6,980 | +0.38(+0.92%) |
Oct 12, 2010 | 41.05 | 41.35 | 40.80 | 41.35 | 6,335 | +0.14(+0.34%) |
Oct 11, 2010 | 41.00 | 41.49 | 40.94 | 41.21 | 4,940 | +0.66(+1.63%) |
Oct 08, 2010 | 40.55 | 40.69 | 39.58 | 40.55 | 22,316 | +0.94(+2.37%) |
Oct 07, 2010 | 39.84 | 39.91 | 39.47 | 39.61 | 14,053 | +0.15(+0.38%) |
Oct 06, 2010 | 39.38 | 39.57 | 39.26 | 39.46 | 35,777 | +0.50(+1.28%) |
Oct 05, 2010 | 39.20 | 39.67 | 38.87 | 38.96 | 26,709 | -0.36(-0.92%) |
Oct 04, 2010 | 39.53 | 40.04 | 39.31 | 39.32 | 9,464 | -0.60(-1.50%) |
Oct 01, 2010 | 39.92 | 40.39 | 39.90 | 39.92 | 26,294 | -0.94(-2.30%) |
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%) |