Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 60.42 | 60.54 | 59.79 | 60.04 | 339,593 | -0.26(-0.43%) |
Apr 28, 2011 | 60.10 | 60.77 | 59.95 | 60.30 | 251,837 | -0.04(-0.07%) |
Apr 27, 2011 | 59.80 | 60.38 | 59.36 | 60.34 | 307,849 | +0.81(+1.36%) |
Apr 26, 2011 | 59.33 | 59.67 | 59.07 | 59.53 | 304,854 | +0.24(+0.40%) |
Apr 25, 2011 | 60.21 | 60.34 | 59.23 | 59.29 | 233,863 | -1.04(-1.72%) |
Apr 21, 2011 | 60.57 | 60.57 | 59.85 | 60.33 | 225,007 | +0.23(+0.38%) |
Apr 20, 2011 | 60.40 | 60.42 | 59.80 | 60.10 | 334,763 | +0.69(+1.16%) |
Apr 19, 2011 | 59.56 | 59.93 | 58.92 | 59.41 | 323,981 | +0.16(+0.27%) |
Apr 18, 2011 | 58.85 | 59.60 | 58.61 | 59.25 | 511,448 | -0.59(-0.99%) |
Apr 15, 2011 | 59.52 | 59.88 | 58.86 | 59.84 | 333,911 | +0.34(+0.57%) |
Apr 14, 2011 | 59.34 | 59.68 | 59.18 | 59.50 | 332,003 | -0.41(-0.68%) |
Apr 13, 2011 | 60.42 | 60.65 | 59.03 | 59.91 | 446,337 | -0.25(-0.42%) |
Apr 12, 2011 | 60.19 | 60.64 | 59.86 | 60.16 | 432,770 | -0.48(-0.79%) |
Apr 11, 2011 | 60.78 | 61.56 | 60.39 | 60.64 | 296,712 | -0.04(-0.07%) |
Apr 08, 2011 | 62.65 | 62.83 | 60.55 | 60.68 | 212,572 | -1.44(-2.32%) |
Apr 07, 2011 | 61.87 | 62.56 | 61.62 | 62.12 | 285,075 | +0.24(+0.39%) |
Apr 06, 2011 | 62.28 | 62.70 | 61.56 | 61.88 | 201,943 | +0.07(+0.11%) |
Apr 05, 2011 | 61.56 | 62.41 | 61.05 | 61.81 | 360,037 | -0.05(-0.08%) |
Apr 04, 2011 | 62.77 | 62.93 | 61.73 | 61.86 | 255,260 | -0.64(-1.02%) |
Apr 01, 2011 | 61.76 | 63.12 | 61.24 | 62.50 | 778,371 | +1.35(+2.21%) |
Mar 31, 2011 | 60.20 | 61.22 | 60.18 | 61.15 | 369,110 | +0.70(+1.16%) |
Mar 30, 2011 | 59.83 | 60.71 | 59.35 | 60.45 | 243,233 | +0.92(+1.55%) |
Mar 29, 2011 | 58.78 | 59.66 | 58.61 | 59.53 | 256,288 | +0.62(+1.05%) |
Mar 28, 2011 | 59.81 | 59.94 | 58.80 | 58.91 | 256,538 | -0.78(-1.31%) |
Mar 25, 2011 | 58.86 | 60.09 | 58.59 | 59.69 | 301,393 | +1.00(+1.70%) |
Mar 24, 2011 | 58.35 | 58.88 | 57.80 | 58.69 | 263,497 | +0.67(+1.15%) |
Mar 23, 2011 | 58.05 | 58.30 | 57.25 | 58.02 | 242,972 | -0.18(-0.31%) |
Mar 22, 2011 | 58.89 | 58.94 | 57.89 | 58.20 | 352,507 | -0.57(-0.97%) |
Mar 21, 2011 | 57.94 | 58.77 | 57.91 | 58.77 | 321,959 | +1.34(+2.33%) |
Mar 18, 2011 | 57.91 | 57.97 | 57.28 | 57.43 | 570,535 | +0.38(+0.67%) |
Mar 17, 2011 | 57.95 | 58.14 | 56.96 | 57.05 | 507,388 | +0.00(+0.00%) |
Mar 16, 2011 | 57.81 | 57.99 | 56.64 | 57.05 | 404,550 | -0.98(-1.69%) |
Mar 15, 2011 | 57.95 | 58.21 | 57.52 | 58.03 | 938,646 | +0.51(+0.89%) |
Mar 14, 2011 | 57.24 | 58.09 | 57.17 | 57.52 | 549,979 | -0.39(-0.67%) |
Mar 11, 2011 | 57.28 | 58.28 | 57.21 | 57.91 | 1,463,572 | +0.34(+0.59%) |
Mar 10, 2011 | 58.27 | 58.83 | 57.42 | 57.57 | 325,850 | -1.55(-2.62%) |
Mar 09, 2011 | 56.98 | 59.29 | 56.77 | 59.12 | 501,250 | +2.14(+3.76%) |
Mar 08, 2011 | 55.35 | 57.78 | 55.05 | 56.98 | 535,554 | +1.73(+3.13%) |
Mar 07, 2011 | 56.88 | 56.96 | 54.66 | 55.25 | 687,760 | -1.59(-2.80%) |
Mar 04, 2011 | 58.01 | 58.17 | 56.64 | 56.84 | 549,819 | -1.23(-2.12%) |
Mar 03, 2011 | 58.31 | 58.82 | 57.36 | 58.07 | 435,551 | +0.56(+0.97%) |
Mar 02, 2011 | 56.76 | 58.15 | 56.76 | 57.51 | 346,338 | +0.74(+1.30%) |
Mar 01, 2011 | 58.30 | 58.86 | 56.49 | 56.77 | 589,386 | -1.34(-2.31%) |
Feb 28, 2011 | 58.70 | 59.16 | 57.47 | 58.11 | 365,714 | -0.34(-0.58%) |
Feb 25, 2011 | 57.19 | 58.57 | 57.00 | 58.45 | 416,740 | +1.53(+2.69%) |
Feb 24, 2011 | 57.70 | 57.71 | 56.15 | 56.92 | 877,867 | -0.86(-1.49%) |
Feb 23, 2011 | 56.40 | 58.22 | 56.00 | 57.78 | 1,410,835 | +0.44(+0.77%) |
Feb 22, 2011 | 58.64 | 58.73 | 56.97 | 57.34 | 736,466 | -1.96(-3.31%) |
Feb 18, 2011 | 59.27 | 59.62 | 59.03 | 59.30 | 270,352 | +0.26(+0.44%) |
Feb 17, 2011 | 57.98 | 59.20 | 57.85 | 59.04 | 313,955 | +0.90(+1.55%) |
Feb 16, 2011 | 57.51 | 58.54 | 57.39 | 58.14 | 388,401 | +0.88(+1.54%) |
Feb 15, 2011 | 58.65 | 59.27 | 56.97 | 57.26 | 722,254 | -1.74(-2.95%) |
Feb 14, 2011 | 59.64 | 59.80 | 58.91 | 59.00 | 227,222 | -0.54(-0.91%) |
Feb 11, 2011 | 58.86 | 59.79 | 58.44 | 59.54 | 202,817 | +0.36(+0.61%) |
Feb 10, 2011 | 59.13 | 59.71 | 58.77 | 59.18 | 450,443 | -0.31(-0.52%) |
Feb 09, 2011 | 58.97 | 59.61 | 58.77 | 59.49 | 409,785 | +0.30(+0.51%) |
Feb 08, 2011 | 58.30 | 59.33 | 57.99 | 59.19 | 357,951 | +0.94(+1.61%) |
Feb 07, 2011 | 56.40 | 58.26 | 56.31 | 58.25 | 443,505 | +1.98(+3.52%) |
Feb 04, 2011 | 55.67 | 56.44 | 55.36 | 56.27 | 303,296 | +0.75(+1.35%) |
Feb 03, 2011 | 55.22 | 55.98 | 54.42 | 55.52 | 548,940 | +0.13(+0.23%) |
Feb 02, 2011 | 55.81 | 56.25 | 55.33 | 55.39 | 408,431 | -0.71(-1.27%) |
Feb 01, 2011 | 56.04 | 56.36 | 55.76 | 56.10 | 615,116 | +0.55(+0.99%) |
Jan 31, 2011 | 55.86 | 56.56 | 55.49 | 55.55 | 702,640 | -0.01(-0.02%) |
Jan 28, 2011 | 58.77 | 59.08 | 55.49 | 55.56 | 1,007,567 | -3.22(-5.48%) |
Jan 27, 2011 | 58.82 | 59.10 | 57.43 | 58.78 | 703,390 | -0.18(-0.31%) |
Jan 26, 2011 | 58.58 | 60.45 | 58.18 | 58.96 | 723,254 | +0.53(+0.91%) |
Jan 25, 2011 | 57.84 | 58.74 | 57.57 | 58.43 | 491,282 | +0.35(+0.60%) |
Jan 24, 2011 | 57.15 | 58.44 | 57.05 | 58.08 | 315,732 | +0.83(+1.45%) |
Jan 21, 2011 | 59.04 | 59.41 | 57.03 | 57.25 | 519,701 | -1.35(-2.30%) |
Jan 20, 2011 | 57.92 | 58.95 | 57.60 | 58.60 | 603,225 | +0.43(+0.74%) |
Jan 19, 2011 | 57.93 | 58.43 | 57.69 | 58.17 | 538,446 | +0.03(+0.05%) |
Jan 18, 2011 | 57.33 | 58.25 | 55.97 | 58.14 | 782,810 | -0.23(-0.39%) |
Jan 14, 2011 | 57.02 | 58.40 | 56.87 | 58.37 | 367,162 | +1.26(+2.21%) |
Jan 13, 2011 | 57.68 | 57.68 | 56.97 | 57.11 | 165,081 | -0.48(-0.83%) |
Jan 12, 2011 | 57.67 | 58.26 | 57.37 | 57.59 | 370,145 | +0.34(+0.59%) |
Jan 11, 2011 | 57.74 | 58.25 | 56.77 | 57.25 | 377,662 | -0.10(-0.17%) |
Jan 10, 2011 | 56.75 | 57.68 | 55.36 | 57.35 | 455,515 | +0.27(+0.47%) |
Jan 07, 2011 | 57.91 | 58.25 | 56.20 | 57.08 | 349,399 | -0.60(-1.04%) |
Jan 06, 2011 | 57.65 | 58.07 | 57.11 | 57.68 | 392,519 | +0.24(+0.42%) |
Jan 05, 2011 | 57.10 | 57.84 | 57.03 | 57.44 | 284,854 | +0.31(+0.54%) |
Jan 04, 2011 | 57.94 | 58.34 | 56.52 | 57.13 | 421,789 | -0.66(-1.14%) |
Jan 03, 2011 | 57.70 | 58.22 | 57.17 | 57.79 | 509,423 | +1.03(+1.81%) |
Dec 31, 2010 | 57.50 | 57.65 | 56.72 | 56.76 | 308,786 | -0.93(-1.61%) |
Dec 30, 2010 | 58.50 | 58.75 | 57.51 | 57.69 | 286,617 | -0.80(-1.37%) |
Dec 29, 2010 | 59.00 | 59.00 | 58.21 | 58.49 | 327,571 | -0.38(-0.65%) |
Dec 28, 2010 | 59.05 | 59.23 | 58.43 | 58.87 | 245,251 | -0.13(-0.22%) |
Dec 27, 2010 | 58.54 | 59.79 | 58.09 | 59.00 | 401,955 | +0.15(+0.25%) |
Dec 23, 2010 | 60.15 | 60.50 | 58.76 | 58.85 | 528,452 | -1.25(-2.08%) |
Dec 22, 2010 | 60.70 | 61.25 | 59.96 | 60.10 | 386,553 | -0.41(-0.68%) |
Dec 21, 2010 | 60.93 | 61.28 | 60.42 | 60.51 | 462,342 | -0.24(-0.40%) |
Dec 20, 2010 | 60.03 | 61.03 | 59.77 | 60.75 | 502,305 | +0.83(+1.39%) |
Dec 17, 2010 | 60.21 | 60.33 | 59.44 | 59.92 | 739,015 | -0.22(-0.37%) |
Dec 16, 2010 | 59.37 | 60.69 | 59.37 | 60.14 | 458,838 | +0.83(+1.40%) |
Dec 15, 2010 | 58.34 | 59.50 | 58.07 | 59.31 | 525,871 | +0.91(+1.56%) |
Dec 14, 2010 | 58.26 | 58.74 | 58.04 | 58.40 | 441,622 | +0.33(+0.57%) |
Dec 13, 2010 | 58.30 | 58.47 | 57.91 | 58.07 | 351,889 | +0.07(+0.12%) |
Dec 10, 2010 | 57.66 | 58.26 | 57.63 | 58.00 | 327,618 | +0.14(+0.24%) |
Dec 09, 2010 | 57.04 | 58.07 | 57.00 | 57.86 | 315,742 | +1.41(+2.50%) |
Dec 08, 2010 | 56.58 | 57.18 | 56.18 | 56.45 | 409,692 | -0.10(-0.18%) |
Dec 07, 2010 | 57.87 | 58.09 | 56.47 | 56.55 | 453,138 | -0.39(-0.68%) |
Dec 06, 2010 | 55.97 | 57.30 | 55.79 | 56.94 | 472,946 | +0.92(+1.64%) |
Dec 03, 2010 | 56.22 | 56.32 | 55.22 | 56.02 | 485,986 | -0.55(-0.97%) |
Dec 02, 2010 | 54.58 | 56.78 | 54.44 | 56.57 | 491,773 | +2.22(+4.08%) |
Dec 01, 2010 | 53.54 | 54.66 | 53.42 | 54.35 | 570,629 | +1.77(+3.37%) |
Nov 30, 2010 | 52.28 | 52.97 | 51.94 | 52.58 | 357,364 | -0.55(-1.04%) |
Nov 29, 2010 | 52.45 | 53.54 | 51.95 | 53.13 | 304,759 | +0.18(+0.34%) |
Nov 26, 2010 | 52.83 | 53.27 | 52.57 | 52.95 | 79,096 | -0.38(-0.71%) |
Nov 24, 2010 | 52.58 | 53.33 | 53.33 | 53.33 | 375,801 | +0.82(+1.56%) |
Nov 23, 2010 | 52.70 | 53.29 | 52.30 | 52.51 | 396,934 | -1.04(-1.94%) |
Nov 22, 2010 | 52.90 | 53.68 | 52.47 | 53.55 | 368,617 | +0.32(+0.60%) |
Nov 19, 2010 | 52.59 | 53.27 | 51.88 | 53.23 | 389,783 | +0.67(+1.27%) |
Nov 18, 2010 | 52.76 | 53.45 | 52.47 | 52.56 | 433,975 | +0.59(+1.14%) |
Nov 17, 2010 | 52.49 | 52.92 | 51.55 | 51.97 | 721,061 | -0.21(-0.40%) |
Nov 16, 2010 | 52.22 | 53.48 | 51.62 | 52.18 | 537,820 | -0.95(-1.79%) |
Nov 15, 2010 | 53.46 | 54.60 | 53.01 | 53.13 | 330,840 | +0.09(+0.17%) |
Nov 12, 2010 | 53.41 | 53.68 | 52.86 | 53.04 | 526,242 | -0.81(-1.50%) |
Nov 11, 2010 | 53.38 | 54.13 | 53.32 | 53.85 | 299,569 | -0.35(-0.65%) |
Nov 10, 2010 | 54.36 | 54.87 | 53.10 | 54.20 | 876,084 | +0.00(+0.00%) |
Nov 09, 2010 | 56.04 | 56.04 | 53.93 | 54.20 | 893,374 | -1.73(-3.09%) |
Nov 08, 2010 | 56.99 | 57.94 | 55.70 | 55.93 | 853,241 | -1.15(-2.01%) |
Nov 05, 2010 | 57.12 | 58.84 | 55.59 | 57.08 | 3,007,780 | -3.24(-5.37%) |
Nov 04, 2010 | 59.66 | 60.34 | 59.29 | 60.32 | 1,407,744 | +1.62(+2.76%) |
Nov 03, 2010 | 59.24 | 59.45 | 58.03 | 58.70 | 553,013 | -0.46(-0.78%) |
Nov 02, 2010 | 57.10 | 59.24 | 56.96 | 59.16 | 586,272 | +2.31(+4.06%) |
Nov 01, 2010 | 57.98 | 58.21 | 56.44 | 56.85 | 907,118 | -0.49(-0.85%) |
Oct 29, 2010 | 56.37 | 57.40 | 56.25 | 57.34 | 412,661 | +0.79(+1.40%) |
Oct 28, 2010 | 57.72 | 57.95 | 55.85 | 56.55 | 421,679 | -0.88(-1.53%) |
Oct 27, 2010 | 57.01 | 57.50 | 56.55 | 57.43 | 714,467 | -0.76(-1.31%) |
Oct 25, 2010 | 58.04 | 58.86 | 57.92 | 58.19 | 656,783 | +0.73(+1.27%) |
Oct 22, 2010 | 57.18 | 57.57 | 56.38 | 57.46 | 783,556 | +0.36(+0.63%) |
Oct 21, 2010 | 57.22 | 58.13 | 56.15 | 57.10 | 676,682 | +0.21(+0.37%) |
Oct 20, 2010 | 55.40 | 57.20 | 54.43 | 56.89 | 892,556 | +1.83(+3.32%) |
Oct 19, 2010 | 54.21 | 56.69 | 53.96 | 55.06 | 827,193 | -0.21(-0.38%) |
Oct 18, 2010 | 55.00 | 55.56 | 54.78 | 55.27 | 298,853 | +0.22(+0.40%) |
Oct 15, 2010 | 56.18 | 56.22 | 54.75 | 55.05 | 662,277 | -0.33(-0.60%) |
Oct 14, 2010 | 55.69 | 56.07 | 54.85 | 55.38 | 379,473 | -0.47(-0.84%) |
Oct 13, 2010 | 56.85 | 57.48 | 55.83 | 55.85 | 890,932 | +0.43(+0.78%) |
Oct 12, 2010 | 53.55 | 55.88 | 53.35 | 55.42 | 754,777 | +1.88(+3.51%) |
Oct 11, 2010 | 54.45 | 54.45 | 53.48 | 53.54 | 247,639 | -0.88(-1.62%) |
Oct 08, 2010 | 54.42 | 54.73 | 53.47 | 54.42 | 435,032 | +0.57(+1.06%) |
Oct 07, 2010 | 53.53 | 54.00 | 52.89 | 53.85 | 686 | +0.55(+1.03%) |
Oct 06, 2010 | 53.69 | 53.96 | 52.59 | 53.30 | 554,743 | -0.64(-1.19%) |
Oct 05, 2010 | 53.04 | 54.15 | 53.04 | 53.94 | 590,083 | +0.73(+1.37%) |
Oct 04, 2010 | 53.90 | 54.10 | 52.78 | 53.21 | 540,369 | -0.79(-1.46%) |
Oct 01, 2010 | 54.00 | 54.11 | 53.00 | 54.00 | 548,673 | +0.70(+1.31%) |
Sep 30, 2010 | 53.30 | 54.94 | 52.82 | 53.30 | 5,727 | +0.93(+1.78%) |
Sep 29, 2010 | 52.35 | 52.60 | 51.34 | 52.37 | 402 | -0.42(-0.80%) |
Sep 28, 2010 | 51.92 | 53.37 | 50.79 | 52.79 | 1,854 | +1.00(+1.93%) |
Sep 27, 2010 | 51.79 | 52.31 | 50.60 | 51.79 | 658,009 | -0.13(-0.25%) |
Sep 24, 2010 | 49.45 | 52.01 | 49.19 | 51.92 | 620,515 | +3.44(+7.10%) |
Sep 23, 2010 | 48.68 | 49.76 | 48.17 | 48.48 | 188 | -0.83(-1.68%) |
Sep 22, 2010 | 50.77 | 51.03 | 49.07 | 49.31 | 713,915 | -1.84(-3.60%) |
Sep 21, 2010 | 51.00 | 52.23 | 50.79 | 51.15 | 645,016 | +1.01(+2.01%) |
Sep 20, 2010 | 49.31 | 50.30 | 48.76 | 50.14 | 579,621 | +1.19(+2.43%) |
Sep 17, 2010 | 48.95 | 49.58 | 48.63 | 48.95 | 464,776 | +0.46(+0.95%) |
Sep 15, 2010 | 48.95 | 49.36 | 48.32 | 48.49 | 530,001 | -0.82(-1.66%) |
Sep 14, 2010 | 49.08 | 49.63 | 48.59 | 49.31 | 738 | +0.19(+0.39%) |
Sep 13, 2010 | 48.89 | 49.33 | 48.28 | 49.12 | 284,405 | +0.99(+2.06%) |
Sep 10, 2010 | 47.86 | 48.57 | 47.57 | 48.13 | 307,005 | +0.33(+0.69%) |
Sep 09, 2010 | 47.64 | 48.10 | 47.20 | 47.80 | 474 | +1.33(+2.86%) |
Sep 08, 2010 | 46.54 | 47.15 | 46.02 | 46.47 | 508 | -0.07(-0.15%) |
Sep 07, 2010 | 48.47 | 48.66 | 46.43 | 46.54 | 4,623 | -2.30(-4.71%) |
Sep 03, 2010 | 48.89 | 49.76 | 48.16 | 48.84 | 414,194 | +0.75(+1.56%) |
Sep 02, 2010 | 46.37 | 48.16 | 46.10 | 48.09 | 1,150 | +1.81(+3.91%) |
Sep 01, 2010 | 45.51 | 46.41 | 45.10 | 46.28 | 540,579 | +2.04(+4.61%) |
Aug 31, 2010 | 44.20 | 45.56 | 44.05 | 44.24 | 3,483 | -0.42(-0.94%) |
Aug 30, 2010 | 46.20 | 46.81 | 44.60 | 44.66 | 532,338 | -1.92(-4.12%) |
Aug 27, 2010 | 46.58 | 46.74 | 44.18 | 46.58 | 721,009 | +1.24(+2.73%) |
Aug 26, 2010 | 45.34 | 45.94 | 44.39 | 45.34 | 1,271 | +0.12(+0.27%) |
Aug 25, 2010 | 43.14 | 45.39 | 43.11 | 45.22 | 906 | +1.68(+3.86%) |
Aug 24, 2010 | 42.94 | 44.64 | 42.61 | 43.54 | 156 | -0.24(-0.55%) |
Aug 23, 2010 | 45.21 | 45.21 | 43.72 | 43.78 | 898,528 | -0.96(-2.15%) |
Aug 20, 2010 | 44.52 | 45.09 | 44.46 | 44.74 | 723,475 | +0.02(+0.04%) |
Aug 19, 2010 | 46.00 | 46.40 | 44.66 | 44.72 | 884 | -1.65(-3.56%) |
Aug 18, 2010 | 46.29 | 47.43 | 45.74 | 46.37 | 427 | +0.29(+0.63%) |
Aug 17, 2010 | 45.88 | 47.40 | 45.84 | 46.08 | 711 | +0.97(+2.15%) |
Aug 16, 2010 | 45.13 | 46.04 | 44.42 | 45.11 | 558,061 | -0.15(-0.33%) |
Aug 13, 2010 | 45.26 | 46.41 | 45.18 | 45.26 | 886,085 | -1.19(-2.56%) |
Aug 12, 2010 | 46.67 | 48.30 | 46.41 | 46.45 | 1,092,479 | -1.55(-3.23%) |
Aug 11, 2010 | 49.48 | 49.55 | 47.82 | 48.00 | 1,067,021 | -2.86(-5.62%) |
Aug 10, 2010 | 52.30 | 52.51 | 50.76 | 50.86 | 2,475 | -2.10(-3.97%) |
Aug 09, 2010 | 52.40 | 53.18 | 51.92 | 52.96 | 720,078 | +1.07(+2.06%) |
Aug 06, 2010 | 51.89 | 52.50 | 49.79 | 51.89 | 1,950,199 | +3.18(+6.53%) |
Aug 05, 2010 | 49.39 | 49.46 | 47.45 | 48.71 | 1,937,935 | -1.28(-2.56%) |
Aug 04, 2010 | 50.05 | 50.86 | 49.49 | 49.99 | 671 | +0.27(+0.54%) |
Aug 03, 2010 | 50.53 | 50.65 | 49.19 | 49.72 | 1,573 | -1.22(-2.39%) |
Aug 02, 2010 | 49.98 | 51.10 | 49.95 | 50.94 | 488,627 | +2.01(+4.11%) |
Jul 30, 2010 | 48.93 | 49.22 | 47.70 | 48.93 | 477,506 | +0.32(+0.66%) |
Jul 29, 2010 | 48.73 | 49.18 | 47.54 | 48.61 | 524 | +0.23(+0.48%) |
Jul 28, 2010 | 49.60 | 50.07 | 47.96 | 48.38 | 421,612 | -1.33(-2.68%) |
Jul 27, 2010 | 50.99 | 51.78 | 49.01 | 49.71 | 816 | -0.90(-1.78%) |
Jul 26, 2010 | 49.63 | 50.91 | 49.32 | 50.61 | 407,410 | +1.11(+2.24%) |
Jul 23, 2010 | 47.60 | 49.69 | 47.34 | 49.50 | 732,700 | +1.53(+3.19%) |
Jul 22, 2010 | 45.90 | 48.08 | 45.76 | 47.97 | 4,623 | +3.05(+6.79%) |
Jul 21, 2010 | 47.21 | 47.59 | 44.45 | 44.92 | 1,099,499 | -2.02(-4.30%) |
Jul 20, 2010 | 43.50 | 47.12 | 43.38 | 46.94 | 3,105 | +2.63(+5.94%) |
Jul 19, 2010 | 44.11 | 44.35 | 43.13 | 44.31 | 555,519 | +0.51(+1.16%) |
Jul 16, 2010 | 43.80 | 45.90 | 43.71 | 43.80 | 1,040,358 | -2.45(-5.30%) |
Jul 15, 2010 | 47.42 | 47.45 | 45.67 | 46.25 | 584,554 | -1.21(-2.55%) |
Jul 14, 2010 | 48.00 | 48.11 | 46.67 | 47.46 | 3,231 | -0.82(-1.70%) |
Jul 13, 2010 | 46.25 | 48.59 | 46.04 | 48.28 | 493 | +2.66(+5.83%) |
Jul 12, 2010 | 45.79 | 46.21 | 44.62 | 45.62 | 353,816 | -0.40(-0.87%) |
Jul 09, 2010 | 46.02 | 46.13 | 44.76 | 46.02 | 379,848 | +0.68(+1.50%) |
Jul 08, 2010 | 45.21 | 45.66 | 44.38 | 45.34 | 1,189 | +0.84(+1.89%) |
Jul 07, 2010 | 43.90 | 45.08 | 43.67 | 44.50 | 1,709,915 | +0.65(+1.48%) |
Jul 06, 2010 | 45.06 | 45.92 | 43.32 | 43.85 | 1,924 | -0.34(-0.77%) |
Jul 02, 2010 | 44.19 | 45.17 | 43.58 | 44.19 | 468,068 | -0.36(-0.81%) |
Jul 01, 2010 | 45.61 | 45.96 | 43.75 | 44.55 | 1,115,155 | -1.21(-2.64%) |
Jun 30, 2010 | 46.53 | 47.16 | 45.64 | 45.76 | 3,330 | -0.83(-1.78%) |
Jun 29, 2010 | 46.59 | 48.63 | 46.24 | 46.59 | 5,180 | -3.35(-6.71%) |
Jun 25, 2010 | 49.94 | 50.29 | 48.52 | 49.94 | 821,985 | +0.55(+1.11%) |
Jun 24, 2010 | 50.44 | 50.53 | 48.90 | 49.39 | 707,370 | -1.35(-2.66%) |
Jun 23, 2010 | 50.16 | 51.78 | 48.89 | 50.74 | 718,578 | +0.38(+0.75%) |
Jun 22, 2010 | 51.86 | 52.43 | 49.86 | 50.36 | 1,952 | -1.52(-2.93%) |
Jun 21, 2010 | 53.33 | 53.90 | 51.61 | 51.88 | 367,832 | -0.45(-0.86%) |
Jun 18, 2010 | 52.33 | 52.75 | 51.89 | 52.33 | 559,960 | -0.10(-0.19%) |
Jun 17, 2010 | 53.33 | 53.54 | 51.40 | 52.43 | 455,743 | -0.84(-1.58%) |
Jun 16, 2010 | 53.88 | 53.88 | 52.34 | 53.27 | 728,944 | -1.28(-2.35%) |
Jun 15, 2010 | 53.91 | 54.68 | 52.56 | 54.55 | 3,815 | +0.79(+1.47%) |
Jun 14, 2010 | 51.96 | 54.21 | 51.94 | 53.76 | 1,352,743 | +3.62(+7.22%) |
Jun 11, 2010 | 48.63 | 50.36 | 48.63 | 50.14 | 525,369 | +0.22(+0.44%) |
Jun 10, 2010 | 49.14 | 50.07 | 48.62 | 49.92 | 1,272 | +2.06(+4.30%) |
Jun 09, 2010 | 47.86 | 49.91 | 47.54 | 47.86 | 794,395 | +0.25(+0.53%) |
Jun 08, 2010 | 48.63 | 49.04 | 46.39 | 47.61 | 4,429 | -1.07(-2.20%) |
Jun 07, 2010 | 51.07 | 51.31 | 48.57 | 48.68 | 1,106,089 | -2.32(-4.55%) |
Jun 04, 2010 | 51.00 | 53.40 | 50.48 | 51.00 | 1,197,364 | -3.40(-6.25%) |
Jun 03, 2010 | 55.19 | 55.98 | 54.04 | 54.40 | 594,931 | -0.80(-1.45%) |
Jun 02, 2010 | 54.30 | 55.21 | 53.50 | 55.20 | 855,283 | +1.32(+2.45%) |
Jun 01, 2010 | 55.83 | 56.53 | 53.76 | 53.88 | 553,882 | -2.28(-4.06%) |
May 28, 2010 | 56.16 | 57.75 | 55.41 | 56.16 | 518,596 | -1.14(-1.99%) |
May 27, 2010 | 55.68 | 57.35 | 55.33 | 57.30 | 583,710 | +2.74(+5.02%) |
May 26, 2010 | 55.20 | 56.81 | 54.29 | 54.56 | 822,902 | -0.29(-0.53%) |
May 25, 2010 | 52.65 | 54.95 | 52.03 | 54.85 | 1,199 | +0.19(+0.35%) |
May 24, 2010 | 55.23 | 56.49 | 54.56 | 54.66 | 614,633 | -0.73(-1.32%) |
May 21, 2010 | 54.04 | 56.64 | 53.67 | 55.39 | 1,315,605 | -0.01(-0.02%) |
May 20, 2010 | 54.90 | 57.17 | 54.59 | 55.40 | 1,373,277 | -3.83(-6.47%) |
May 19, 2010 | 60.24 | 61.17 | 57.96 | 59.23 | 956,374 | -1.63(-2.68%) |
May 18, 2010 | 63.78 | 64.58 | 60.27 | 60.86 | 4,474 | -2.12(-3.37%) |
May 17, 2010 | 61.51 | 63.17 | 59.79 | 62.98 | 1,196,996 | +1.75(+2.86%) |
May 14, 2010 | 61.23 | 61.87 | 60.10 | 61.23 | 710,156 | -0.97(-1.56%) |
May 13, 2010 | 63.90 | 63.90 | 61.60 | 62.20 | 898,827 | -1.82(-2.84%) |
May 12, 2010 | 61.17 | 64.31 | 60.99 | 64.02 | 1,373,244 | +3.03(+4.97%) |
May 11, 2010 | 61.33 | 61.86 | 60.74 | 60.99 | 3,736 | +0.99(+1.65%) |
May 10, 2010 | 58.88 | 60.07 | 58.75 | 60.00 | 979,950 | +4.98(+9.05%) |
May 07, 2010 | 58.67 | 59.00 | 54.97 | 55.02 | 1,658,934 | -1.32(-2.34%) |
May 06, 2010 | 56.34 | 61.11 | 52.93 | 56.34 | 100 | -4.00(-6.63%) |
May 05, 2010 | 60.61 | 61.34 | 59.67 | 60.34 | 1,283,541 | -1.84(-2.96%) |
May 04, 2010 | 63.32 | 63.45 | 61.77 | 62.18 | 1,284,962 | -2.28(-3.54%) |