Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 42.47 | 43.53 | 42.19 | 43.53 | 168,436 | +0.97(+2.29%) |
Apr 28, 2011 | 44.55 | 44.55 | 42.19 | 42.56 | 348,624 | -2.78(-6.13%) |
Apr 27, 2011 | 45.34 | 45.57 | 44.65 | 45.34 | 119,009 | +0.32(+0.72%) |
Apr 26, 2011 | 45.80 | 46.45 | 44.97 | 45.02 | 145,415 | -0.65(-1.42%) |
Apr 25, 2011 | 45.43 | 45.66 | 44.97 | 45.66 | 112,758 | +0.28(+0.61%) |
Apr 21, 2011 | 45.62 | 45.71 | 44.97 | 45.39 | 100,957 | -0.09(-0.20%) |
Apr 20, 2011 | 46.13 | 46.36 | 45.15 | 45.48 | 118,958 | -0.19(-0.41%) |
Apr 19, 2011 | 46.13 | 46.64 | 45.53 | 45.66 | 71,617 | -0.37(-0.80%) |
Apr 18, 2011 | 48.81 | 48.81 | 45.85 | 46.03 | 132,124 | -1.81(-3.78%) |
Apr 15, 2011 | 47.05 | 47.89 | 47.05 | 47.84 | 65,987 | +0.79(+1.67%) |
Apr 14, 2011 | 47.10 | 47.24 | 46.73 | 47.05 | 85,398 | -0.19(-0.39%) |
Apr 13, 2011 | 48.21 | 48.35 | 46.96 | 47.24 | 71,689 | -0.60(-1.26%) |
Apr 12, 2011 | 48.16 | 48.16 | 47.10 | 47.84 | 113,398 | -0.42(-0.86%) |
Apr 11, 2011 | 49.23 | 49.41 | 48.12 | 48.26 | 72,839 | -0.88(-1.79%) |
Apr 08, 2011 | 50.20 | 50.20 | 48.91 | 49.14 | 81,075 | -0.69(-1.39%) |
Apr 07, 2011 | 49.97 | 50.25 | 49.69 | 49.83 | 65,591 | +0.05(+0.09%) |
Apr 06, 2011 | 49.65 | 50.02 | 49.51 | 49.79 | 90,071 | +0.56(+1.13%) |
Apr 05, 2011 | 48.86 | 49.65 | 48.58 | 49.23 | 101,724 | +0.51(+1.05%) |
Apr 04, 2011 | 48.91 | 49.46 | 48.63 | 48.72 | 87,709 | +0.00(+0.00%) |
Apr 01, 2011 | 48.91 | 49.63 | 48.49 | 48.72 | 120,900 | +0.28(+0.57%) |
Mar 31, 2011 | 48.54 | 49.00 | 47.98 | 48.44 | 160,500 | +0.23(+0.48%) |
Mar 30, 2011 | 49.88 | 50.62 | 48.10 | 48.21 | 243,311 | -1.34(-2.71%) |
Mar 29, 2011 | 47.10 | 50.30 | 46.59 | 49.55 | 447,627 | +4.40(+9.74%) |
Mar 28, 2011 | 45.76 | 46.41 | 45.15 | 45.15 | 88,854 | -0.37(-0.81%) |
Mar 25, 2011 | 45.43 | 45.85 | 45.25 | 45.53 | 84,610 | +0.32(+0.72%) |
Mar 24, 2011 | 45.39 | 45.62 | 45.15 | 45.20 | 70,109 | +0.00(+0.00%) |
Mar 23, 2011 | 45.29 | 45.43 | 44.60 | 45.20 | 73,660 | -0.19(-0.41%) |
Mar 22, 2011 | 45.34 | 45.62 | 44.92 | 45.39 | 74,968 | +0.37(+0.82%) |
Mar 21, 2011 | 44.97 | 45.02 | 44.55 | 45.02 | 91,401 | +0.19(+0.41%) |
Mar 18, 2011 | 44.69 | 45.06 | 44.46 | 44.83 | 100,515 | +0.60(+1.36%) |
Mar 17, 2011 | 45.20 | 45.62 | 44.04 | 44.23 | 161,492 | -0.69(-1.55%) |
Mar 16, 2011 | 44.23 | 45.80 | 44.23 | 44.92 | 151,142 | +0.65(+1.46%) |
Mar 15, 2011 | 43.77 | 44.37 | 43.77 | 44.27 | 185,822 | -0.56(-1.24%) |
Mar 14, 2011 | 45.43 | 45.43 | 42.70 | 44.83 | 287,100 | -1.71(-3.68%) |
Mar 11, 2011 | 46.36 | 47.10 | 45.62 | 46.54 | 110,515 | +0.69(+1.52%) |
Mar 10, 2011 | 47.42 | 47.42 | 45.57 | 45.85 | 171,661 | -1.62(-3.41%) |
Mar 09, 2011 | 47.56 | 48.16 | 46.96 | 47.47 | 126,759 | +0.09(+0.20%) |
Mar 08, 2011 | 48.21 | 48.21 | 46.59 | 47.38 | 167,269 | -0.37(-0.78%) |
Mar 07, 2011 | 49.09 | 49.60 | 47.52 | 47.75 | 142,255 | -1.48(-3.01%) |
Mar 04, 2011 | 49.04 | 49.32 | 48.16 | 49.23 | 153,004 | -0.05(-0.09%) |
Mar 03, 2011 | 49.55 | 49.64 | 49.09 | 49.28 | 143,881 | +0.05(+0.09%) |
Mar 02, 2011 | 48.23 | 49.32 | 48.12 | 49.23 | 129,830 | +0.86(+1.78%) |
Mar 01, 2011 | 48.64 | 49.19 | 48.28 | 48.37 | 118,518 | -0.14(-0.28%) |
Feb 28, 2011 | 48.32 | 49.32 | 48.32 | 48.51 | 237,140 | +0.09(+0.19%) |
Feb 25, 2011 | 49.00 | 49.05 | 48.10 | 48.41 | 226,946 | +0.50(+1.04%) |
Feb 24, 2011 | 50.00 | 50.00 | 46.96 | 47.92 | 289,404 | -2.04(-4.09%) |
Feb 23, 2011 | 50.77 | 50.77 | 47.19 | 49.96 | 358,337 | -0.09(-0.18%) |
Feb 22, 2011 | 51.14 | 51.32 | 50.00 | 50.05 | 141,318 | -1.45(-2.82%) |
Feb 18, 2011 | 51.73 | 51.73 | 51.05 | 51.50 | 95,921 | -0.18(-0.35%) |
Feb 17, 2011 | 51.50 | 51.77 | 51.45 | 51.68 | 109,682 | -0.09(-0.18%) |
Feb 16, 2011 | 51.41 | 51.77 | 50.73 | 51.77 | 213,509 | +0.73(+1.42%) |
Feb 15, 2011 | 51.32 | 51.36 | 50.59 | 51.05 | 94,112 | -0.27(-0.53%) |
Feb 14, 2011 | 52.13 | 52.13 | 50.86 | 51.32 | 87,510 | +0.32(+0.62%) |
Feb 11, 2011 | 51.05 | 51.09 | 50.82 | 51.00 | 101,539 | +0.14(+0.27%) |
Feb 10, 2011 | 50.91 | 51.18 | 50.59 | 50.86 | 114,742 | +0.00(+0.00%) |
Feb 09, 2011 | 51.09 | 51.45 | 50.82 | 50.86 | 154,300 | -0.59(-1.15%) |
Feb 08, 2011 | 51.50 | 51.64 | 51.05 | 51.45 | 179,909 | -0.05(-0.09%) |
Feb 07, 2011 | 51.45 | 51.50 | 50.86 | 51.50 | 330,993 | +0.23(+0.44%) |
Feb 04, 2011 | 51.00 | 51.27 | 50.37 | 51.27 | 1,448,899 | -3.40(-6.22%) |
Feb 03, 2011 | 54.63 | 54.68 | 54.22 | 54.68 | 66,614 | +0.09(+0.17%) |
Feb 02, 2011 | 54.27 | 54.68 | 54.27 | 54.59 | 61,339 | -0.05(-0.08%) |
Feb 01, 2011 | 54.40 | 54.68 | 53.81 | 54.63 | 70,963 | +0.41(+0.75%) |
Jan 31, 2011 | 53.95 | 54.81 | 53.13 | 54.22 | 114,895 | +0.27(+0.50%) |
Jan 28, 2011 | 53.63 | 55.36 | 53.31 | 53.95 | 196,549 | +0.36(+0.68%) |
Jan 27, 2011 | 55.31 | 55.31 | 53.31 | 53.59 | 92,850 | +0.36(+0.68%) |
Jan 26, 2011 | 53.31 | 54.40 | 52.63 | 53.22 | 132,578 | +0.23(+0.43%) |
Jan 25, 2011 | 51.23 | 53.95 | 51.23 | 53.00 | 175,179 | +2.18(+4.29%) |
Jan 24, 2011 | 51.23 | 51.45 | 50.41 | 50.82 | 118,337 | -0.41(-0.80%) |
Jan 21, 2011 | 51.73 | 51.95 | 51.18 | 51.23 | 107,742 | -0.23(-0.44%) |
Jan 20, 2011 | 53.63 | 53.77 | 51.00 | 51.45 | 242,409 | -2.36(-4.38%) |
Jan 19, 2011 | 57.67 | 57.67 | 53.36 | 53.81 | 353,091 | -4.45(-7.63%) |
Jan 18, 2011 | 58.26 | 58.49 | 57.63 | 58.26 | 54,357 | +0.23(+0.39%) |
Jan 14, 2011 | 58.85 | 58.94 | 57.44 | 58.03 | 63,871 | -0.05(-0.08%) |
Jan 13, 2011 | 58.62 | 58.65 | 57.08 | 58.08 | 92,720 | -0.32(-0.54%) |
Jan 12, 2011 | 58.12 | 58.53 | 57.78 | 58.40 | 84,554 | +0.50(+0.86%) |
Jan 11, 2011 | 58.71 | 58.94 | 57.90 | 57.90 | 74,814 | -0.77(-1.31%) |
Jan 10, 2011 | 58.31 | 58.71 | 57.67 | 58.67 | 71,245 | +0.32(+0.54%) |
Jan 07, 2011 | 58.40 | 58.53 | 57.44 | 58.35 | 110,932 | +0.00(+0.00%) |
Jan 06, 2011 | 57.99 | 58.53 | 57.35 | 58.35 | 140,718 | +1.13(+1.98%) |
Jan 05, 2011 | 56.26 | 57.35 | 56.26 | 57.22 | 58,746 | +0.73(+1.29%) |
Jan 04, 2011 | 57.53 | 57.58 | 55.99 | 56.49 | 74,990 | -0.73(-1.27%) |
Jan 03, 2011 | 56.22 | 57.44 | 56.17 | 57.22 | 113,433 | +1.23(+2.19%) |
Dec 31, 2010 | 55.77 | 56.04 | 55.63 | 55.99 | 51,414 | +0.41(+0.73%) |
Dec 30, 2010 | 55.63 | 55.81 | 55.36 | 55.58 | 51,149 | -0.05(-0.08%) |
Dec 29, 2010 | 55.36 | 55.81 | 55.13 | 55.63 | 43,631 | +0.27(+0.49%) |
Dec 28, 2010 | 55.58 | 55.58 | 55.04 | 55.36 | 40,390 | -0.23(-0.41%) |
Dec 27, 2010 | 55.63 | 55.67 | 55.04 | 55.58 | 44,963 | -0.05(-0.08%) |
Dec 23, 2010 | 55.58 | 55.81 | 55.18 | 55.63 | 44,546 | +0.00(+0.00%) |
Dec 22, 2010 | 55.58 | 55.72 | 54.99 | 55.63 | 59,802 | +0.09(+0.16%) |
Dec 21, 2010 | 54.90 | 55.58 | 54.68 | 55.54 | 65,082 | +0.73(+1.32%) |
Dec 20, 2010 | 54.22 | 54.90 | 54.13 | 54.81 | 60,281 | +0.73(+1.34%) |
Dec 17, 2010 | 53.81 | 54.40 | 53.59 | 54.09 | 95,614 | +0.23(+0.42%) |
Dec 16, 2010 | 54.22 | 54.59 | 53.77 | 53.86 | 72,361 | -0.36(-0.67%) |
Dec 15, 2010 | 54.45 | 55.04 | 54.22 | 54.22 | 85,095 | -0.23(-0.42%) |
Dec 14, 2010 | 54.54 | 54.95 | 54.40 | 54.45 | 91,649 | +0.00(+0.00%) |
Dec 13, 2010 | 55.67 | 55.67 | 54.40 | 54.45 | 84,883 | -1.23(-2.20%) |
Dec 10, 2010 | 55.72 | 55.77 | 55.31 | 55.67 | 79,311 | +0.18(+0.33%) |
Dec 09, 2010 | 55.81 | 55.90 | 55.49 | 55.49 | 84,047 | -0.14(-0.24%) |
Dec 08, 2010 | 55.63 | 55.72 | 55.04 | 55.63 | 66,287 | +0.09(+0.16%) |
Dec 07, 2010 | 55.86 | 55.86 | 55.04 | 55.54 | 91,885 | +0.36(+0.66%) |
Dec 06, 2010 | 54.99 | 55.31 | 54.90 | 55.18 | 71,468 | +0.23(+0.41%) |
Dec 03, 2010 | 54.40 | 54.95 | 54.13 | 54.95 | 126,021 | +0.41(+0.75%) |
Dec 02, 2010 | 54.72 | 54.86 | 54.18 | 54.54 | 146,223 | +0.00(+0.00%) |
Dec 01, 2010 | 54.45 | 55.04 | 54.36 | 54.54 | 147,988 | +0.77(+1.43%) |
Nov 30, 2010 | 53.68 | 54.04 | 53.41 | 53.77 | 129,783 | -0.64(-1.17%) |
Nov 29, 2010 | 54.31 | 54.54 | 53.59 | 54.40 | 75,957 | -0.05(-0.08%) |
Nov 26, 2010 | 54.95 | 55.04 | 54.45 | 54.45 | 27,053 | -0.77(-1.40%) |
Nov 24, 2010 | 55.27 | 55.22 | 55.22 | 55.22 | 75,093 | +0.50(+0.91%) |
Nov 23, 2010 | 54.36 | 54.86 | 54.09 | 54.72 | 66,809 | -0.41(-0.74%) |
Nov 22, 2010 | 55.36 | 55.49 | 54.36 | 55.13 | 97,906 | -0.23(-0.41%) |
Nov 19, 2010 | 54.40 | 55.67 | 54.40 | 55.36 | 122,500 | +0.54(+0.99%) |
Nov 18, 2010 | 55.36 | 55.36 | 54.54 | 54.81 | 115,745 | +0.14(+0.25%) |
Nov 17, 2010 | 54.49 | 54.81 | 54.18 | 54.68 | 98,987 | +0.23(+0.42%) |
Nov 16, 2010 | 54.49 | 55.04 | 53.50 | 54.45 | 165,146 | -0.32(-0.58%) |
Nov 15, 2010 | 55.58 | 55.90 | 54.59 | 54.77 | 183,117 | -0.59(-1.07%) |
Nov 12, 2010 | 55.49 | 56.04 | 54.95 | 55.36 | 144,148 | -0.45(-0.81%) |
Nov 11, 2010 | 55.68 | 55.94 | 55.46 | 55.81 | 201,350 | -0.09(-0.16%) |
Nov 10, 2010 | 55.90 | 56.25 | 55.41 | 55.90 | 161,700 | +0.00(+0.00%) |
Nov 09, 2010 | 56.03 | 56.43 | 55.72 | 55.90 | 202,125 | +0.22(+0.40%) |
Nov 08, 2010 | 56.21 | 56.34 | 55.28 | 55.68 | 218,047 | -0.27(-0.47%) |
Nov 05, 2010 | 55.19 | 56.03 | 54.48 | 55.94 | 221,166 | +1.22(+2.22%) |
Nov 04, 2010 | 54.79 | 55.23 | 54.35 | 54.73 | 229,533 | +0.11(+0.20%) |
Nov 03, 2010 | 54.00 | 54.62 | 53.69 | 54.62 | 173,865 | +0.71(+1.31%) |
Nov 02, 2010 | 53.75 | 53.95 | 52.84 | 53.91 | 148,865 | +0.66(+1.25%) |
Nov 01, 2010 | 52.89 | 53.55 | 52.76 | 53.24 | 157,418 | +0.66(+1.26%) |
Oct 29, 2010 | 52.93 | 53.07 | 52.45 | 52.58 | 257,389 | -0.31(-0.59%) |
Oct 28, 2010 | 53.73 | 53.91 | 52.67 | 52.89 | 145,247 | -0.58(-1.08%) |
Oct 27, 2010 | 53.42 | 53.69 | 52.54 | 53.46 | 171,270 | -0.93(-1.71%) |
Oct 25, 2010 | 55.06 | 55.10 | 54.04 | 54.39 | 156,400 | -0.31(-0.57%) |
Oct 22, 2010 | 54.08 | 54.88 | 53.82 | 54.70 | 172,906 | +0.62(+1.15%) |
Oct 21, 2010 | 54.26 | 54.26 | 53.55 | 54.08 | 218,185 | +0.18(+0.33%) |
Oct 20, 2010 | 54.00 | 54.13 | 53.24 | 53.91 | 223,384 | +0.66(+1.25%) |
Oct 19, 2010 | 53.29 | 53.77 | 53.02 | 53.24 | 333,465 | -0.09(-0.17%) |
Oct 18, 2010 | 53.24 | 53.38 | 53.11 | 53.33 | 177,712 | +0.13(+0.25%) |
Oct 15, 2010 | 53.64 | 53.73 | 53.11 | 53.20 | 160,385 | -0.09(-0.17%) |
Oct 14, 2010 | 53.86 | 53.86 | 53.11 | 53.29 | 248,234 | -0.49(-0.91%) |
Oct 13, 2010 | 53.60 | 54.00 | 53.46 | 53.77 | 229,417 | +0.22(+0.41%) |
Oct 12, 2010 | 53.51 | 53.55 | 53.20 | 53.55 | 128,386 | +0.04(+0.08%) |
Oct 11, 2010 | 53.33 | 53.69 | 53.11 | 53.51 | 185,375 | +0.84(+1.60%) |
Oct 08, 2010 | 52.67 | 53.42 | 52.40 | 52.67 | 347,322 | -0.44(-0.83%) |
Oct 07, 2010 | 53.73 | 53.73 | 53.07 | 53.11 | 190,794 | -0.27(-0.50%) |
Oct 06, 2010 | 53.38 | 53.44 | 53.15 | 53.38 | 222,933 | +0.00(+0.00%) |
Oct 05, 2010 | 53.33 | 53.60 | 53.15 | 53.38 | 210,846 | +0.40(+0.75%) |
Oct 04, 2010 | 53.33 | 53.73 | 52.89 | 52.98 | 243,213 | -0.13(-0.25%) |
Oct 01, 2010 | 53.11 | 53.69 | 53.11 | 53.11 | 1,647,383 | -4.51(-7.83%) |
Sep 30, 2010 | 58.69 | 58.86 | 57.27 | 57.62 | 101,411 | -0.89(-1.51%) |
Sep 29, 2010 | 58.51 | 58.82 | 57.67 | 58.51 | 47,783 | -0.09(-0.15%) |
Sep 28, 2010 | 58.33 | 58.69 | 57.14 | 58.60 | 56 | +0.31(+0.53%) |
Sep 27, 2010 | 57.71 | 58.51 | 57.43 | 58.29 | 44,201 | +0.75(+1.31%) |
Sep 24, 2010 | 57.09 | 57.54 | 56.12 | 57.54 | 63,228 | +1.37(+2.44%) |
Sep 23, 2010 | 56.87 | 57.80 | 55.85 | 56.16 | 236 | -1.11(-1.93%) |
Sep 22, 2010 | 56.87 | 57.89 | 56.74 | 57.27 | 73,529 | +0.40(+0.70%) |
Sep 21, 2010 | 57.85 | 57.85 | 56.74 | 56.87 | 52,757 | -0.75(-1.31%) |
Sep 20, 2010 | 57.18 | 57.76 | 56.65 | 57.62 | 83,924 | +0.93(+1.64%) |
Sep 17, 2010 | 56.70 | 57.62 | 56.43 | 56.70 | 58,211 | -0.71(-1.23%) |
Sep 15, 2010 | 56.74 | 57.62 | 56.43 | 57.40 | 65,676 | +0.58(+1.01%) |
Sep 14, 2010 | 56.70 | 57.23 | 55.19 | 56.83 | 70,436 | +0.13(+0.23%) |
Sep 13, 2010 | 56.12 | 56.74 | 55.59 | 56.70 | 71,687 | +1.46(+2.64%) |
Sep 10, 2010 | 56.08 | 57.09 | 55.06 | 55.23 | 93,943 | -0.58(-1.03%) |
Sep 09, 2010 | 56.08 | 56.83 | 55.54 | 55.81 | 92,995 | +0.22(+0.40%) |
Sep 08, 2010 | 53.15 | 55.90 | 52.93 | 55.59 | 135,467 | +3.85(+7.44%) |
Sep 07, 2010 | 52.84 | 52.84 | 51.07 | 51.74 | 373 | -1.15(-2.18%) |
Sep 03, 2010 | 53.38 | 53.73 | 52.45 | 52.89 | 73,692 | +0.00(+0.00%) |
Sep 02, 2010 | 53.07 | 53.69 | 51.96 | 52.89 | 95 | -0.18(-0.33%) |
Sep 01, 2010 | 51.92 | 53.07 | 51.69 | 53.07 | 71,401 | +2.12(+4.17%) |
Aug 31, 2010 | 50.81 | 52.31 | 50.50 | 50.94 | 112 | -0.49(-0.95%) |
Aug 30, 2010 | 52.98 | 53.51 | 51.43 | 51.43 | 48,376 | -2.17(-4.05%) |
Aug 27, 2010 | 53.60 | 53.69 | 51.83 | 53.60 | 62,966 | +1.50(+2.89%) |
Aug 26, 2010 | 52.49 | 53.38 | 52.05 | 52.09 | 134 | -0.35(-0.68%) |
Aug 25, 2010 | 52.62 | 52.62 | 50.81 | 52.45 | 133 | -0.44(-0.84%) |
Aug 24, 2010 | 52.93 | 53.64 | 51.38 | 52.89 | 542 | -0.80(-1.48%) |
Aug 23, 2010 | 54.88 | 55.23 | 53.64 | 53.69 | 109,245 | -0.97(-1.78%) |
Aug 20, 2010 | 56.39 | 56.39 | 54.13 | 54.66 | 90,908 | -1.90(-3.36%) |
Aug 19, 2010 | 57.89 | 58.60 | 56.21 | 56.56 | 465 | -1.68(-2.89%) |
Aug 18, 2010 | 60.32 | 60.32 | 57.95 | 58.24 | 2,106 | -0.93(-1.57%) |
Aug 17, 2010 | 60.12 | 60.12 | 58.31 | 59.17 | 329 | +0.17(+0.29%) |
Aug 16, 2010 | 56.71 | 59.17 | 56.67 | 59.00 | 138,945 | +2.33(+4.11%) |
Aug 13, 2010 | 56.67 | 57.79 | 56.15 | 56.67 | 65,460 | -0.26(-0.45%) |
Aug 12, 2010 | 54.43 | 57.62 | 54.43 | 56.93 | 101,251 | +0.69(+1.23%) |
Aug 11, 2010 | 58.09 | 58.14 | 55.66 | 56.24 | 143,532 | -2.89(-4.89%) |
Aug 10, 2010 | 59.09 | 59.74 | 57.79 | 59.13 | 98,970 | -0.43(-0.72%) |
Aug 09, 2010 | 59.86 | 59.86 | 58.53 | 59.56 | 66,347 | +0.86(+1.47%) |
Aug 06, 2010 | 58.70 | 59.13 | 57.23 | 58.70 | 70,429 | +0.00(+0.00%) |
Aug 05, 2010 | 59.86 | 60.17 | 58.27 | 58.70 | 63,230 | -1.47(-2.44%) |
Aug 04, 2010 | 58.83 | 60.25 | 57.88 | 60.17 | 114,923 | +2.03(+3.49%) |
Aug 03, 2010 | 57.71 | 58.46 | 56.58 | 58.14 | 62,334 | +0.43(+0.75%) |
Aug 02, 2010 | 57.62 | 59.25 | 57.27 | 57.71 | 105,970 | +0.13(+0.22%) |
Jul 30, 2010 | 57.58 | 57.97 | 56.11 | 57.58 | 68,189 | -0.09(-0.15%) |
Jul 29, 2010 | 57.62 | 58.18 | 56.33 | 57.66 | 87,019 | +0.17(+0.30%) |
Jul 28, 2010 | 57.49 | 58.11 | 56.93 | 57.49 | 221 | +0.04(+0.08%) |
Jul 27, 2010 | 59.35 | 59.35 | 57.28 | 57.45 | 111,892 | -1.17(-1.99%) |
Jul 26, 2010 | 57.15 | 58.87 | 56.76 | 58.61 | 161,242 | +2.03(+3.59%) |
Jul 23, 2010 | 54.47 | 56.76 | 54.47 | 56.58 | 123,056 | +1.73(+3.15%) |
Jul 22, 2010 | 53.48 | 55.46 | 53.26 | 54.86 | 109,954 | +1.99(+3.76%) |
Jul 21, 2010 | 53.35 | 53.95 | 52.35 | 52.87 | 95,878 | -0.09(-0.16%) |
Jul 20, 2010 | 52.35 | 53.35 | 51.88 | 52.96 | 103,963 | -0.09(-0.16%) |
Jul 19, 2010 | 52.74 | 54.17 | 52.05 | 53.05 | 140,658 | +1.68(+3.28%) |
Jul 16, 2010 | 51.36 | 52.10 | 51.06 | 51.36 | 70,961 | -0.73(-1.41%) |
Jul 15, 2010 | 53.26 | 53.26 | 50.76 | 52.10 | 34,427 | -0.17(-0.33%) |
Jul 14, 2010 | 52.31 | 52.92 | 51.79 | 52.27 | 46,841 | -0.09(-0.16%) |
Jul 13, 2010 | 52.35 | 52.83 | 51.79 | 52.35 | 542 | +0.82(+1.59%) |
Jul 12, 2010 | 52.57 | 52.57 | 51.02 | 51.53 | 65,595 | -0.22(-0.42%) |
Jul 09, 2010 | 51.75 | 51.75 | 50.02 | 51.75 | 80,447 | +1.68(+3.36%) |
Jul 08, 2010 | 50.07 | 52.18 | 48.86 | 50.07 | 164 | +0.82(+1.67%) |
Jul 07, 2010 | 46.40 | 49.29 | 46.40 | 49.25 | 71,481 | +3.11(+6.74%) |
Jul 06, 2010 | 46.14 | 48.60 | 45.88 | 46.14 | 277 | -0.13(-0.28%) |
Jul 02, 2010 | 46.27 | 47.48 | 45.62 | 46.27 | 43,226 | -0.52(-1.11%) |
Jul 01, 2010 | 48.38 | 48.38 | 46.05 | 46.79 | 121,005 | -1.25(-2.61%) |
Jun 30, 2010 | 48.04 | 49.94 | 48.00 | 48.04 | 435 | -0.86(-1.77%) |
Jun 29, 2010 | 50.15 | 50.37 | 48.64 | 48.90 | 52,577 | -3.71(-7.06%) |
Jun 25, 2010 | 52.61 | 53.39 | 49.07 | 52.61 | 457,026 | +3.28(+6.65%) |
Jun 24, 2010 | 49.76 | 50.02 | 48.56 | 49.33 | 58,168 | -0.65(-1.30%) |
Jun 23, 2010 | 49.76 | 50.41 | 48.77 | 49.98 | 37,655 | +0.22(+0.43%) |
Jun 22, 2010 | 49.76 | 51.88 | 49.51 | 49.76 | 101 | -2.07(-4.00%) |
Jun 21, 2010 | 53.17 | 53.74 | 50.93 | 51.84 | 70,695 | -0.86(-1.64%) |
Jun 18, 2010 | 52.70 | 52.83 | 51.32 | 52.70 | 66,353 | +1.38(+2.69%) |
Jun 17, 2010 | 51.23 | 52.01 | 50.37 | 51.32 | 35,290 | -0.22(-0.42%) |
Jun 16, 2010 | 51.49 | 52.61 | 51.32 | 51.53 | 61,701 | -0.43(-0.83%) |
Jun 15, 2010 | 51.97 | 52.87 | 50.93 | 51.97 | 176 | +0.99(+1.95%) |
Jun 14, 2010 | 50.50 | 52.14 | 49.64 | 50.97 | 137,227 | +1.55(+3.14%) |
Jun 11, 2010 | 47.52 | 49.42 | 46.83 | 49.42 | 44,506 | +0.73(+1.51%) |
Jun 10, 2010 | 48.69 | 48.73 | 45.54 | 48.69 | 164 | +3.80(+8.46%) |
Jun 09, 2010 | 44.37 | 47.00 | 43.72 | 44.89 | 73,304 | +1.12(+2.56%) |
Jun 08, 2010 | 45.75 | 46.10 | 43.38 | 43.77 | 87,621 | -1.73(-3.79%) |
Jun 07, 2010 | 47.00 | 47.22 | 45.36 | 45.49 | 79,939 | -1.51(-3.21%) |
Jun 04, 2010 | 47.00 | 48.94 | 46.36 | 47.00 | 109,880 | -2.59(-5.22%) |
Jun 03, 2010 | 47.87 | 49.76 | 47.87 | 49.59 | 64,807 | +1.77(+3.70%) |
Jun 02, 2010 | 47.82 | 47.87 | 44.93 | 47.82 | 54,377 | +2.89(+6.44%) |
Jun 01, 2010 | 46.70 | 47.74 | 44.93 | 44.93 | 47,426 | -2.33(-4.93%) |
May 28, 2010 | 47.26 | 48.99 | 46.61 | 47.26 | 55,429 | -0.91(-1.88%) |
May 27, 2010 | 46.48 | 48.30 | 46.31 | 48.17 | 65,993 | +2.50(+5.48%) |
May 26, 2010 | 45.66 | 46.61 | 45.06 | 45.66 | 143 | +1.25(+2.82%) |
May 25, 2010 | 43.59 | 44.50 | 42.60 | 44.41 | 104,546 | -0.78(-1.72%) |
May 24, 2010 | 46.18 | 46.31 | 45.15 | 45.19 | 57,477 | -0.95(-2.06%) |
May 21, 2010 | 44.02 | 46.27 | 42.91 | 46.14 | 113,455 | +0.82(+1.81%) |
May 20, 2010 | 44.97 | 46.53 | 44.59 | 45.32 | 23 | -2.50(-5.23%) |
May 19, 2010 | 49.64 | 50.24 | 46.14 | 47.82 | 135,908 | -1.94(-3.90%) |
May 18, 2010 | 51.40 | 51.73 | 49.22 | 49.76 | 1,195 | -0.50(-1.00%) |
May 17, 2010 | 50.68 | 50.81 | 49.60 | 50.27 | 134,380 | +0.00(+0.00%) |
May 14, 2010 | 50.27 | 52.15 | 50.18 | 50.27 | 132,496 | -1.80(-3.45%) |
May 13, 2010 | 48.80 | 52.06 | 48.18 | 52.06 | 201,579 | +3.01(+6.14%) |
May 12, 2010 | 47.34 | 49.35 | 47.34 | 49.05 | 118,500 | +1.71(+3.62%) |
May 11, 2010 | 48.47 | 48.84 | 47.17 | 47.34 | 96,248 | -0.38(-0.79%) |
May 10, 2010 | 47.05 | 48.09 | 47.05 | 47.72 | 140,307 | +2.93(+6.54%) |
May 07, 2010 | 47.05 | 48.05 | 44.58 | 44.79 | 212,787 | -2.17(-4.63%) |
May 06, 2010 | 50.22 | 51.10 | 44.96 | 46.96 | 311,439 | -3.89(-7.65%) |
May 05, 2010 | 50.19 | 53.53 | 50.18 | 50.85 | 184,514 | -2.43(-4.55%) |
May 04, 2010 | 54.70 | 55.16 | 52.73 | 53.28 | 105,768 | -1.84(-3.34%) |