Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 49.50 | 49.56 | 49.45 | 49.48 | 7,366 | -0.02(-0.05%) |
Apr 28, 2011 | 49.48 | 49.60 | 49.44 | 49.50 | 2,820 | +0.13(+0.26%) |
Apr 27, 2011 | 49.35 | 49.44 | 49.32 | 49.37 | 3,248 | -0.10(-0.20%) |
Apr 26, 2011 | 49.40 | 49.48 | 49.40 | 49.47 | 2,842 | +0.11(+0.23%) |
Apr 25, 2011 | 49.27 | 49.37 | 49.18 | 49.36 | 20,978 | +0.18(+0.38%) |
Apr 21, 2011 | 49.27 | 49.27 | 49.15 | 49.17 | 3,573 | -0.06(-0.11%) |
Apr 20, 2011 | 49.21 | 49.31 | 49.15 | 49.23 | 4,844 | -0.02(-0.05%) |
Apr 19, 2011 | 49.36 | 49.37 | 49.25 | 49.25 | 12,163 | -0.07(-0.15%) |
Apr 18, 2011 | 49.23 | 49.36 | 49.19 | 49.32 | 13,218 | +0.14(+0.29%) |
Apr 15, 2011 | 49.11 | 49.18 | 49.09 | 49.18 | 6,095 | +0.28(+0.57%) |
Apr 14, 2011 | 49.11 | 49.11 | 48.90 | 48.90 | 5,986 | -0.17(-0.34%) |
Apr 13, 2011 | 48.96 | 49.07 | 48.89 | 49.07 | 4,625 | +0.16(+0.33%) |
Apr 12, 2011 | 48.97 | 48.98 | 48.91 | 48.91 | 2,199 | +0.16(+0.33%) |
Apr 11, 2011 | 48.73 | 48.75 | 48.65 | 48.75 | 3,287 | +0.02(+0.03%) |
Apr 08, 2011 | 48.64 | 48.73 | 48.64 | 48.73 | 2,158 | -0.04(-0.08%) |
Apr 07, 2011 | 48.79 | 48.79 | 48.64 | 48.77 | 2,978 | +0.04(+0.08%) |
Apr 06, 2011 | 48.83 | 48.83 | 48.73 | 48.73 | 4,001 | -0.14(-0.28%) |
Apr 05, 2011 | 48.90 | 48.99 | 48.79 | 48.87 | 7,680 | -0.15(-0.31%) |
Apr 04, 2011 | 49.02 | 49.07 | 49.02 | 49.02 | 4,279 | +0.13(+0.26%) |
Apr 01, 2011 | 48.80 | 48.92 | 48.67 | 48.90 | 3,515 | +0.11(+0.22%) |
Mar 31, 2011 | 49.05 | 49.05 | 48.79 | 48.79 | 21,134 | -0.27(-0.54%) |
Mar 30, 2011 | 48.90 | 49.06 | 48.90 | 49.06 | 12,225 | +0.14(+0.28%) |
Mar 29, 2011 | 49.02 | 49.10 | 48.83 | 48.92 | 2,575 | -0.02(-0.04%) |
Mar 28, 2011 | 49.03 | 49.07 | 48.94 | 48.94 | 16,107 | -0.10(-0.20%) |
Mar 25, 2011 | 49.12 | 49.24 | 48.97 | 49.04 | 6,502 | -0.08(-0.16%) |
Mar 24, 2011 | 49.28 | 49.28 | 49.11 | 49.11 | 5,567 | -0.23(-0.46%) |
Mar 23, 2011 | 49.36 | 49.39 | 49.29 | 49.34 | 2,729 | +0.01(+0.02%) |
Mar 22, 2011 | 49.30 | 49.33 | 49.29 | 49.33 | 4,157 | -0.05(-0.10%) |
Mar 21, 2011 | 49.38 | 49.46 | 49.27 | 49.38 | 2,776 | -0.15(-0.30%) |
Mar 18, 2011 | 49.56 | 49.56 | 49.53 | 49.53 | 3,538 | -0.08(-0.15%) |
Mar 17, 2011 | 49.54 | 49.67 | 49.44 | 49.61 | 11,686 | -0.19(-0.37%) |
Mar 16, 2011 | 49.73 | 49.80 | 49.72 | 49.79 | 3,801 | +0.33(+0.66%) |
Mar 15, 2011 | 49.69 | 49.69 | 49.37 | 49.47 | 23,071 | +0.03(+0.06%) |
Mar 14, 2011 | 49.41 | 49.45 | 49.40 | 49.44 | 3,096 | +0.17(+0.34%) |
Mar 11, 2011 | 49.28 | 49.28 | 49.23 | 49.27 | 2,732 | +0.02(+0.03%) |
Mar 10, 2011 | 49.12 | 49.25 | 49.07 | 49.25 | 13,358 | +0.24(+0.48%) |
Mar 09, 2011 | 48.86 | 49.02 | 48.86 | 49.01 | 2,668 | +0.20(+0.41%) |
Mar 08, 2011 | 48.89 | 48.89 | 48.81 | 48.81 | 3,185 | -0.10(-0.20%) |
Mar 07, 2011 | 48.84 | 49.00 | 48.84 | 48.91 | 5,008 | -0.06(-0.12%) |
Mar 04, 2011 | 48.76 | 48.98 | 48.76 | 48.97 | 6,728 | +0.28(+0.58%) |
Mar 03, 2011 | 48.80 | 48.80 | 48.68 | 48.69 | 3,214 | -0.28(-0.58%) |
Mar 02, 2011 | 49.12 | 49.12 | 48.97 | 48.97 | 5,207 | -0.12(-0.24%) |
Mar 01, 2011 | 48.93 | 49.08 | 48.93 | 49.08 | 6,686 | +0.12(+0.25%) |
Feb 28, 2011 | 49.09 | 49.09 | 48.96 | 48.96 | 5,195 | -0.14(-0.28%) |
Feb 25, 2011 | 49.03 | 49.10 | 49.03 | 49.10 | 3,065 | +0.11(+0.22%) |
Feb 24, 2011 | 49.00 | 49.07 | 48.99 | 48.99 | 1,559 | +0.06(+0.12%) |
Feb 23, 2011 | 49.06 | 49.09 | 48.90 | 48.93 | 13,917 | -0.08(-0.17%) |
Feb 22, 2011 | 48.87 | 49.03 | 48.87 | 49.02 | 6,371 | +0.31(+0.63%) |
Feb 18, 2011 | 48.62 | 48.71 | 48.56 | 48.71 | 8,749 | +0.02(+0.03%) |
Feb 17, 2011 | 48.64 | 48.71 | 48.62 | 48.69 | 3,888 | +0.14(+0.28%) |
Feb 16, 2011 | 48.56 | 48.61 | 48.47 | 48.56 | 1,948 | -0.04(-0.08%) |
Feb 15, 2011 | 48.44 | 48.60 | 48.44 | 48.60 | 7,441 | +0.02(+0.05%) |
Feb 14, 2011 | 48.43 | 48.57 | 48.43 | 48.57 | 2,948 | +0.09(+0.18%) |
Feb 11, 2011 | 48.53 | 48.60 | 48.48 | 48.48 | 12,496 | +0.10(+0.20%) |
Feb 10, 2011 | 48.48 | 48.48 | 48.36 | 48.39 | 6,126 | +0.00(+0.00%) |
Feb 09, 2011 | 48.38 | 48.45 | 48.38 | 48.39 | 3,960 | +0.02(+0.05%) |
Feb 08, 2011 | 48.48 | 48.51 | 48.33 | 48.36 | 6,872 | -0.24(-0.50%) |
Feb 07, 2011 | 48.52 | 48.61 | 48.48 | 48.61 | 15,277 | +0.02(+0.03%) |
Feb 04, 2011 | 48.63 | 48.63 | 48.56 | 48.59 | 3,592 | -0.25(-0.51%) |
Feb 03, 2011 | 48.90 | 48.90 | 48.74 | 48.84 | 1,917 | -0.12(-0.24%) |
Feb 02, 2011 | 49.14 | 49.14 | 48.95 | 48.95 | 8,209 | -0.19(-0.39%) |
Feb 01, 2011 | 49.09 | 49.22 | 49.01 | 49.15 | 5,536 | -0.19(-0.38%) |
Jan 31, 2011 | 49.44 | 49.47 | 49.25 | 49.33 | 3,564 | -0.21(-0.42%) |
Jan 28, 2011 | 49.18 | 49.55 | 49.18 | 49.54 | 4,569 | +0.19(+0.39%) |
Jan 27, 2011 | 49.18 | 49.36 | 49.16 | 49.35 | 2,654 | +0.20(+0.40%) |
Jan 26, 2011 | 49.24 | 49.27 | 49.15 | 49.15 | 3,628 | -0.27(-0.54%) |
Jan 25, 2011 | 49.22 | 49.42 | 49.15 | 49.42 | 3,727 | +0.27(+0.54%) |
Jan 24, 2011 | 49.13 | 49.26 | 49.11 | 49.15 | 8,433 | -0.08(-0.15%) |
Jan 21, 2011 | 49.18 | 49.23 | 49.18 | 49.23 | 1,742 | +0.20(+0.40%) |
Jan 20, 2011 | 49.16 | 49.23 | 49.03 | 49.03 | 1,997 | -0.34(-0.68%) |
Jan 19, 2011 | 49.35 | 49.40 | 49.27 | 49.37 | 21,187 | +0.14(+0.28%) |
Jan 18, 2011 | 49.33 | 49.33 | 49.23 | 49.23 | 2,875 | -0.07(-0.15%) |
Jan 14, 2011 | 49.44 | 49.54 | 49.31 | 49.31 | 9,748 | -0.10(-0.20%) |
Jan 13, 2011 | 49.16 | 49.40 | 49.16 | 49.40 | 10,233 | +0.22(+0.44%) |
Jan 12, 2011 | 49.22 | 49.22 | 49.11 | 49.19 | 2,413 | -0.04(-0.08%) |
Jan 11, 2011 | 49.31 | 49.35 | 49.19 | 49.23 | 1,887 | -0.19(-0.38%) |
Jan 10, 2011 | 49.40 | 49.44 | 49.30 | 49.41 | 4,919 | +0.09(+0.18%) |
Jan 07, 2011 | 49.15 | 49.38 | 49.15 | 49.32 | 21,976 | +0.30(+0.61%) |
Jan 06, 2011 | 49.01 | 49.02 | 48.94 | 49.02 | 2,922 | +0.23(+0.48%) |
Jan 05, 2011 | 49.02 | 49.02 | 48.79 | 48.79 | 5,315 | -0.45(-0.91%) |
Jan 04, 2011 | 49.25 | 49.25 | 49.14 | 49.24 | 1,795 | +0.08(+0.16%) |
Jan 03, 2011 | 49.08 | 49.16 | 48.98 | 49.16 | 5,214 | -0.22(-0.44%) |
Dec 31, 2010 | 49.10 | 49.38 | 49.10 | 49.38 | 7,899 | +0.27(+0.56%) |
Dec 30, 2010 | 49.12 | 49.12 | 48.90 | 49.11 | 30,808 | +0.04(+0.08%) |
Dec 29, 2010 | 48.79 | 49.11 | 48.79 | 49.06 | 7,617 | +0.35(+0.73%) |
Dec 28, 2010 | 48.94 | 48.94 | 48.71 | 48.71 | 7,987 | -0.37(-0.76%) |
Dec 27, 2010 | 48.95 | 49.08 | 48.83 | 49.08 | 12,528 | -0.44(-0.88%) |
Dec 23, 2010 | 49.52 | 49.55 | 49.47 | 49.52 | 24,552 | -0.13(-0.26%) |
Dec 22, 2010 | 49.70 | 49.74 | 49.57 | 49.65 | 17,625 | -0.10(-0.19%) |
Dec 21, 2010 | 49.77 | 49.77 | 49.57 | 49.74 | 9,070 | +0.06(+0.12%) |
Dec 20, 2010 | 49.75 | 49.84 | 49.68 | 49.68 | 9,297 | +0.06(+0.12%) |
Dec 17, 2010 | 49.48 | 49.62 | 49.48 | 49.62 | 1,589 | +0.25(+0.50%) |
Dec 16, 2010 | 49.31 | 49.38 | 49.19 | 49.38 | 9,805 | +0.10(+0.20%) |
Dec 15, 2010 | 49.45 | 49.55 | 49.25 | 49.28 | 13,949 | -0.13(-0.26%) |
Dec 14, 2010 | 49.62 | 49.63 | 49.35 | 49.40 | 10,165 | -0.37(-0.74%) |
Dec 13, 2010 | 49.63 | 49.82 | 49.52 | 49.77 | 7,804 | +0.17(+0.35%) |
Dec 10, 2010 | 49.79 | 49.79 | 49.60 | 49.60 | 12,768 | -0.26(-0.51%) |
Dec 09, 2010 | 49.94 | 49.94 | 49.76 | 49.85 | 6,821 | -0.02(-0.04%) |
Dec 08, 2010 | 49.88 | 49.91 | 49.71 | 49.87 | 9,917 | -0.29(-0.57%) |
Dec 07, 2010 | 50.52 | 50.52 | 50.11 | 50.16 | 9,958 | -0.56(-1.11%) |
Dec 06, 2010 | 50.73 | 50.73 | 50.64 | 50.73 | 5,467 | +0.32(+0.64%) |
Dec 03, 2010 | 50.63 | 50.63 | 50.40 | 50.40 | 6,874 | +0.00(+0.00%) |
Dec 02, 2010 | 50.42 | 50.52 | 50.39 | 50.40 | 10,570 | -0.18(-0.35%) |
Dec 01, 2010 | 50.64 | 50.66 | 50.56 | 50.58 | 2,296 | -0.31(-0.60%) |
Nov 30, 2010 | 51.05 | 51.07 | 50.88 | 50.89 | 15,489 | -0.08(-0.16%) |
Nov 29, 2010 | 50.94 | 50.97 | 50.91 | 50.97 | 3,463 | +0.12(+0.24%) |
Nov 26, 2010 | 50.82 | 50.85 | 50.82 | 50.85 | 1,739 | +0.00(+0.00%) |
Nov 24, 2010 | 50.88 | 50.85 | 50.85 | 50.85 | 3,639 | -0.29(-0.57%) |
Nov 23, 2010 | 51.21 | 51.21 | 51.12 | 51.14 | 3,793 | +0.20(+0.40%) |
Nov 22, 2010 | 50.94 | 50.96 | 50.92 | 50.94 | 1,014 | +0.18(+0.35%) |
Nov 19, 2010 | 50.74 | 50.89 | 50.74 | 50.76 | 9,690 | -0.14(-0.27%) |
Nov 18, 2010 | 50.76 | 50.90 | 50.76 | 50.90 | 11,751 | -0.07(-0.14%) |
Nov 17, 2010 | 50.98 | 51.12 | 50.97 | 50.97 | 2,899 | +0.04(+0.08%) |
Nov 16, 2010 | 50.86 | 50.93 | 50.69 | 50.93 | 9,190 | +0.16(+0.32%) |
Nov 15, 2010 | 51.05 | 51.05 | 50.77 | 50.77 | 7,839 | -0.53(-1.03%) |
Nov 12, 2010 | 51.43 | 51.43 | 51.30 | 51.30 | 985 | -0.11(-0.22%) |
Nov 11, 2010 | 51.47 | 51.55 | 51.41 | 51.41 | 1,786 | -0.19(-0.36%) |
Nov 10, 2010 | 51.38 | 51.60 | 51.28 | 51.60 | 5,849 | +0.10(+0.20%) |
Nov 09, 2010 | 51.69 | 51.80 | 51.46 | 51.49 | 6,713 | -0.31(-0.59%) |
Nov 08, 2010 | 51.76 | 51.81 | 51.76 | 51.80 | 4,480 | +0.00(+0.01%) |
Nov 05, 2010 | 51.87 | 51.89 | 51.77 | 51.79 | 6,079 | -0.17(-0.34%) |
Nov 04, 2010 | 51.84 | 52.02 | 51.84 | 51.97 | 8,395 | +0.39(+0.76%) |
Nov 03, 2010 | 51.69 | 51.69 | 51.58 | 51.58 | 5,096 | -0.05(-0.09%) |
Nov 02, 2010 | 51.55 | 51.63 | 51.52 | 51.62 | 3,109 | +0.16(+0.31%) |
Nov 01, 2010 | 51.65 | 51.65 | 51.42 | 51.46 | 4,659 | -0.06(-0.12%) |
Oct 29, 2010 | 51.48 | 51.57 | 51.42 | 51.52 | 4,776 | +0.02(+0.04%) |
Oct 28, 2010 | 51.30 | 51.50 | 51.30 | 51.50 | 2,285 | +0.36(+0.71%) |
Oct 27, 2010 | 51.28 | 51.36 | 51.13 | 51.14 | 20,019 | -0.48(-0.92%) |
Oct 25, 2010 | 51.78 | 51.78 | 51.61 | 51.61 | 2,729 | -0.05(-0.09%) |
Oct 22, 2010 | 51.61 | 51.66 | 51.61 | 51.66 | 681 | -0.03(-0.06%) |
Oct 21, 2010 | 51.74 | 51.74 | 51.69 | 51.69 | 2,541 | -0.04(-0.08%) |
Oct 20, 2010 | 51.76 | 51.76 | 51.66 | 51.73 | 1,915 | -0.08(-0.16%) |
Oct 19, 2010 | 51.57 | 51.82 | 51.57 | 51.82 | 19,873 | +0.18(+0.34%) |
Oct 18, 2010 | 51.60 | 51.74 | 51.55 | 51.64 | 149,062 | +0.16(+0.31%) |
Oct 15, 2010 | 51.61 | 51.62 | 51.48 | 51.48 | 9,921 | -0.06(-0.13%) |
Oct 14, 2010 | 51.65 | 51.65 | 51.54 | 51.54 | 1,938 | -0.21(-0.40%) |
Oct 13, 2010 | 51.69 | 51.75 | 51.66 | 51.75 | 5,307 | -0.02(-0.04%) |
Oct 12, 2010 | 51.90 | 51.90 | 51.73 | 51.77 | 2,285 | -0.15(-0.30%) |
Oct 11, 2010 | 51.86 | 51.92 | 51.80 | 51.92 | 2,374 | +0.05(+0.09%) |
Oct 08, 2010 | 51.92 | 51.92 | 51.85 | 51.87 | 2,157 | +0.07(+0.14%) |
Oct 07, 2010 | 51.82 | 51.82 | 51.78 | 51.80 | 1,267 | +0.03(+0.06%) |
Oct 06, 2010 | 51.73 | 51.77 | 51.73 | 51.77 | 1,042 | +0.25(+0.48%) |
Oct 05, 2010 | 51.59 | 51.59 | 51.49 | 51.52 | 5,783 | +0.07(+0.14%) |
Oct 04, 2010 | 51.40 | 51.49 | 51.40 | 51.45 | 4,109 | +0.02(+0.03%) |
Oct 01, 2010 | 51.44 | 51.44 | 51.33 | 51.44 | 7,022 | +0.03(+0.05%) |
Sep 30, 2010 | 51.26 | 51.41 | 51.19 | 51.41 | 3,546 | -0.07(-0.13%) |
Sep 29, 2010 | 51.44 | 51.47 | 51.44 | 51.47 | 1,274 | -0.08(-0.16%) |
Sep 28, 2010 | 51.47 | 51.57 | 51.42 | 51.56 | 5,768 | +0.20(+0.40%) |
Sep 27, 2010 | 51.26 | 51.45 | 51.26 | 51.35 | 4,441 | +0.19(+0.38%) |
Sep 24, 2010 | 51.22 | 51.27 | 51.16 | 51.16 | 2,901 | -0.21(-0.40%) |
Sep 23, 2010 | 51.39 | 51.45 | 51.27 | 51.36 | 10,453 | +0.10(+0.20%) |
Sep 22, 2010 | 51.30 | 51.40 | 51.26 | 51.26 | 13,281 | -0.04(-0.08%) |
Sep 21, 2010 | 51.11 | 51.30 | 50.95 | 51.30 | 20,769 | +0.27(+0.54%) |
Sep 20, 2010 | 50.97 | 51.02 | 50.86 | 51.02 | 10,208 | +0.14(+0.27%) |
Sep 17, 2010 | 50.84 | 50.95 | 50.84 | 50.89 | 3,500 | -0.06(-0.11%) |
Sep 15, 2010 | 50.99 | 51.07 | 50.91 | 50.94 | 2,034 | +0.02(+0.04%) |
Sep 14, 2010 | 50.82 | 50.92 | 50.82 | 50.92 | 2,851 | +0.15(+0.30%) |
Sep 13, 2010 | 50.57 | 50.79 | 50.57 | 50.77 | 11,729 | +0.18(+0.36%) |
Sep 10, 2010 | 50.65 | 50.65 | 50.57 | 50.59 | 3,388 | -0.06(-0.12%) |
Sep 09, 2010 | 50.86 | 50.86 | 50.62 | 50.65 | 17,361 | -0.34(-0.67%) |
Sep 08, 2010 | 51.02 | 51.02 | 50.84 | 50.99 | 5,568 | -0.11(-0.22%) |
Sep 07, 2010 | 50.93 | 51.11 | 50.93 | 51.11 | 6,894 | +0.27(+0.52%) |
Sep 03, 2010 | 50.80 | 50.89 | 50.74 | 50.84 | 10,636 | -0.19(-0.38%) |
Sep 02, 2010 | 51.06 | 51.07 | 51.02 | 51.03 | 4,927 | -0.10(-0.19%) |
Sep 01, 2010 | 51.13 | 51.23 | 50.98 | 51.13 | 6,989 | -0.19(-0.36%) |
Aug 31, 2010 | 51.33 | 51.33 | 51.28 | 51.32 | 910 | +0.01(+0.02%) |
Aug 30, 2010 | 51.08 | 51.31 | 51.08 | 51.31 | 4,256 | +0.40(+0.78%) |
Aug 27, 2010 | 51.23 | 51.23 | 50.89 | 50.91 | 14,822 | -0.38(-0.74%) |
Aug 26, 2010 | 51.27 | 51.30 | 51.25 | 51.29 | 9,332 | +0.06(+0.11%) |
Aug 25, 2010 | 51.48 | 51.48 | 51.14 | 51.23 | 14,755 | -0.16(-0.31%) |
Aug 24, 2010 | 51.23 | 51.40 | 51.23 | 51.40 | 4,466 | +0.25(+0.50%) |
Aug 23, 2010 | 51.10 | 51.18 | 51.05 | 51.14 | 4,158 | +0.06(+0.12%) |
Aug 20, 2010 | 51.20 | 51.20 | 51.06 | 51.08 | 12,042 | -0.14(-0.27%) |
Aug 19, 2010 | 50.97 | 51.24 | 50.97 | 51.22 | 2,765 | +0.23(+0.46%) |
Aug 18, 2010 | 51.20 | 51.20 | 50.98 | 50.98 | 2,824 | -0.14(-0.27%) |
Aug 17, 2010 | 51.16 | 51.16 | 51.05 | 51.12 | 2,969 | -0.14(-0.28%) |
Aug 16, 2010 | 51.25 | 51.28 | 51.19 | 51.26 | 4,478 | +0.23(+0.45%) |
Aug 13, 2010 | 50.99 | 51.03 | 50.91 | 51.03 | 5,852 | +0.08(+0.16%) |
Aug 12, 2010 | 51.01 | 51.01 | 50.94 | 50.95 | 3,055 | -0.08(-0.15%) |
Aug 11, 2010 | 51.00 | 51.03 | 50.89 | 51.03 | 8,048 | +0.13(+0.26%) |
Aug 10, 2010 | 50.70 | 50.90 | 50.56 | 50.90 | 5,790 | +0.17(+0.33%) |
Aug 09, 2010 | 50.73 | 50.75 | 50.70 | 50.73 | 10,022 | -0.05(-0.10%) |
Aug 06, 2010 | 50.63 | 50.77 | 50.63 | 50.77 | 13,724 | +0.20(+0.40%) |
Aug 05, 2010 | 50.46 | 50.57 | 50.45 | 50.57 | 6,333 | +0.13(+0.26%) |
Aug 04, 2010 | 50.54 | 50.54 | 50.34 | 50.44 | 8,384 | -0.12(-0.23%) |
Aug 03, 2010 | 50.53 | 50.56 | 50.50 | 50.56 | 2,651 | +0.17(+0.34%) |
Aug 02, 2010 | 50.42 | 50.44 | 50.39 | 50.39 | 10,830 | -0.01(-0.02%) |
Jul 30, 2010 | 50.36 | 50.49 | 50.36 | 50.40 | 6,142 | +0.02(+0.04%) |
Jul 29, 2010 | 50.36 | 50.38 | 50.31 | 50.38 | 3,486 | +0.14(+0.27%) |
Jul 28, 2010 | 50.24 | 50.24 | 50.24 | 50.24 | 520 | +0.19(+0.38%) |
Jul 27, 2010 | 50.10 | 50.10 | 50.04 | 50.05 | 6,682 | -0.09(-0.19%) |
Jul 26, 2010 | 50.18 | 50.18 | 50.06 | 50.14 | 4,150 | -0.07(-0.15%) |
Jul 23, 2010 | 50.32 | 50.32 | 50.22 | 50.22 | 7,077 | -0.12(-0.24%) |
Jul 22, 2010 | 50.31 | 50.34 | 50.30 | 50.34 | 4,718 | -0.12(-0.24%) |
Jul 21, 2010 | 50.35 | 50.46 | 50.32 | 50.46 | 3,732 | +0.24(+0.47%) |
Jul 20, 2010 | 50.32 | 50.37 | 50.21 | 50.22 | 5,503 | -0.03(-0.06%) |
Jul 19, 2010 | 50.30 | 50.33 | 50.23 | 50.25 | 10,278 | -0.06(-0.11%) |
Jul 16, 2010 | 50.16 | 50.35 | 50.16 | 50.31 | 3,905 | +0.14(+0.29%) |
Jul 15, 2010 | 50.05 | 50.19 | 50.05 | 50.16 | 7,363 | +0.17(+0.34%) |
Jul 14, 2010 | 49.80 | 49.99 | 49.77 | 49.99 | 1,732 | +0.21(+0.42%) |
Jul 13, 2010 | 49.90 | 49.90 | 49.71 | 49.78 | 8,915 | -0.17(-0.34%) |
Jul 12, 2010 | 49.98 | 49.98 | 49.95 | 49.95 | 3,396 | +0.03(+0.06%) |
Jul 09, 2010 | 49.94 | 49.94 | 49.84 | 49.92 | 7,894 | -0.09(-0.18%) |
Jul 08, 2010 | 49.94 | 50.01 | 49.94 | 50.01 | 4,059 | -0.05(-0.10%) |
Jul 07, 2010 | 50.16 | 50.16 | 49.96 | 50.07 | 12,869 | -0.04(-0.08%) |
Jul 06, 2010 | 50.01 | 50.12 | 50.01 | 50.11 | 10,182 | +0.10(+0.21%) |
Jul 02, 2010 | 50.01 | 50.04 | 49.92 | 50.00 | 10,675 | -0.09(-0.18%) |
Jul 01, 2010 | 50.09 | 50.21 | 50.08 | 50.09 | 5,602 | +0.02(+0.03%) |
Jun 30, 2010 | 50.10 | 50.10 | 49.90 | 50.07 | 32,978 | -0.06(-0.13%) |
Jun 29, 2010 | 50.14 | 50.16 | 50.05 | 50.14 | 12,065 | +0.33(+0.67%) |
Jun 25, 2010 | 49.83 | 49.83 | 49.76 | 49.80 | 1,346 | +0.06(+0.12%) |
Jun 24, 2010 | 49.82 | 49.85 | 49.73 | 49.74 | 8,278 | -0.01(-0.02%) |
Jun 23, 2010 | 49.66 | 49.76 | 49.66 | 49.75 | 4,905 | +0.12(+0.24%) |
Jun 22, 2010 | 49.45 | 49.63 | 49.45 | 49.63 | 5,670 | +0.19(+0.38%) |
Jun 21, 2010 | 49.29 | 49.44 | 49.22 | 49.44 | 23,897 | -0.02(-0.03%) |
Jun 18, 2010 | 49.48 | 49.48 | 49.46 | 49.46 | 6,411 | -0.06(-0.13%) |
Jun 17, 2010 | 49.54 | 49.56 | 49.50 | 49.52 | 4,395 | +0.31(+0.62%) |
Jun 16, 2010 | 49.36 | 49.39 | 49.22 | 49.22 | 6,640 | -0.04(-0.08%) |
Jun 15, 2010 | 49.36 | 49.39 | 49.26 | 49.26 | 3,471 | -0.10(-0.20%) |
Jun 14, 2010 | 49.27 | 49.36 | 49.25 | 49.36 | 3,419 | -0.06(-0.13%) |
Jun 11, 2010 | 49.33 | 49.42 | 49.27 | 49.42 | 1,177 | +0.20(+0.41%) |
Jun 10, 2010 | 49.37 | 49.37 | 49.22 | 49.22 | 4,258 | -0.29(-0.59%) |
Jun 09, 2010 | 49.38 | 49.51 | 49.38 | 49.51 | 1,143 | +0.02(+0.03%) |
Jun 08, 2010 | 49.42 | 49.53 | 49.40 | 49.49 | 44,788 | +0.03(+0.07%) |
Jun 07, 2010 | 49.45 | 49.48 | 49.40 | 49.46 | 8,500 | -0.02(-0.03%) |
Jun 04, 2010 | 49.24 | 49.48 | 49.24 | 49.48 | 3,630 | +0.44(+0.89%) |
Jun 03, 2010 | 48.89 | 49.09 | 48.87 | 49.04 | 12,618 | -0.06(-0.13%) |
Jun 02, 2010 | 49.26 | 49.26 | 49.11 | 49.11 | 6,842 | -0.15(-0.31%) |
Jun 01, 2010 | 49.37 | 49.37 | 49.19 | 49.26 | 13,008 | +0.23(+0.48%) |
May 28, 2010 | 49.01 | 52.54 | 49.01 | 49.02 | 6,134 | +0.02(+0.03%) |
May 27, 2010 | 48.95 | 49.24 | 48.95 | 49.01 | 11,507 | -0.49(-0.99%) |
May 26, 2010 | 49.45 | 49.50 | 49.15 | 49.50 | 7,560 | +0.15(+0.29%) |
May 25, 2010 | 49.73 | 49.74 | 49.36 | 49.36 | 60,098 | -0.08(-0.17%) |
May 24, 2010 | 49.51 | 49.56 | 49.40 | 49.44 | 2,894 | -0.04(-0.07%) |
May 21, 2010 | 49.72 | 49.72 | 49.44 | 49.48 | 53,946 | +0.05(+0.10%) |
May 20, 2010 | 49.42 | 49.65 | 49.28 | 49.43 | 23,604 | +0.26(+0.52%) |
May 19, 2010 | 49.18 | 49.23 | 49.13 | 49.17 | 5,648 | +0.02(+0.05%) |
May 18, 2010 | 48.96 | 49.15 | 48.89 | 49.15 | 3,212 | +0.20(+0.40%) |
May 17, 2010 | 49.02 | 49.11 | 48.95 | 48.95 | 3,427 | -0.00(-0.01%) |
May 14, 2010 | 48.93 | 49.07 | 48.93 | 48.95 | 4,198 | +0.19(+0.38%) |
May 13, 2010 | 48.59 | 48.77 | 48.59 | 48.77 | 2,765 | +0.19(+0.40%) |
May 12, 2010 | 48.69 | 48.69 | 48.57 | 48.57 | 1,138 | -0.19(-0.40%) |
May 11, 2010 | 48.56 | 48.83 | 48.55 | 48.77 | 9,617 | -0.01(-0.02%) |
May 10, 2010 | 48.77 | 48.84 | 48.73 | 48.77 | 3,318 | -0.32(-0.66%) |
May 07, 2010 | 49.11 | 49.11 | 49.06 | 49.10 | 1,687 | -0.26(-0.52%) |
May 06, 2010 | 48.75 | 49.36 | 48.70 | 49.36 | 6,948 | +0.65(+1.34%) |
May 05, 2010 | 48.65 | 48.73 | 48.55 | 48.70 | 2,860 | +0.17(+0.35%) |
May 04, 2010 | 48.56 | 48.56 | 48.37 | 48.53 | 7,252 | +0.21(+0.43%) |