Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 60.70 | 63.00 | 60.20 | 60.70 | 12,730 | -1.00(-1.62%) |
May 27, 2010 | 58.90 | 61.90 | 58.90 | 61.70 | 28,207 | +3.30(+5.65%) |
May 26, 2010 | 58.40 | 60.48 | 58.10 | 58.40 | 133 | -0.40(-0.68%) |
May 25, 2010 | 56.40 | 59.50 | 56.30 | 58.80 | 49,559 | -1.60(-2.65%) |
May 24, 2010 | 60.40 | 61.50 | 59.85 | 60.40 | 22,775 | -0.30(-0.49%) |
May 21, 2010 | 60.70 | 62.60 | 60.00 | 60.70 | 36,425 | -0.40(-0.65%) |
May 20, 2010 | 62.00 | 62.30 | 61.10 | 61.10 | 61,724 | -4.90(-7.42%) |
May 19, 2010 | 65.00 | 67.00 | 64.00 | 66.00 | 38,990 | +0.90(+1.38%) |
May 18, 2010 | 67.20 | 68.90 | 65.10 | 65.10 | 41,066 | -2.20(-3.27%) |
May 17, 2010 | 68.50 | 69.40 | 65.50 | 67.30 | 32,361 | -1.40(-2.04%) |
May 14, 2010 | 68.70 | 69.70 | 67.20 | 68.70 | 40,937 | -0.30(-0.43%) |
May 13, 2010 | 69.20 | 69.90 | 68.70 | 69.00 | 32,027 | -0.20(-0.29%) |
May 12, 2010 | 67.40 | 69.50 | 67.00 | 69.20 | 42,309 | +2.70(+4.06%) |
May 11, 2010 | 67.30 | 67.80 | 66.00 | 66.50 | 29,523 | -0.30(-0.45%) |
May 10, 2010 | 65.10 | 67.10 | 65.00 | 66.80 | 29,976 | +4.20(+6.71%) |
May 07, 2010 | 62.70 | 63.90 | 60.50 | 62.60 | 29,545 | -1.50(-2.34%) |
May 06, 2010 | 67.40 | 67.70 | 60.10 | 64.10 | 53,407 | -3.50(-5.18%) |
May 05, 2010 | 66.10 | 68.60 | 66.10 | 67.60 | 37,796 | +0.40(+0.60%) |
May 04, 2010 | 67.70 | 68.70 | 66.10 | 67.20 | 39,054 | -2.20(-3.17%) |
May 03, 2010 | 67.00 | 69.60 | 66.10 | 69.40 | 18,017 | +1.70(+2.51%) |
Apr 30, 2010 | 69.80 | 70.00 | 66.80 | 67.70 | 24,587 | -2.10(-3.01%) |
Apr 29, 2010 | 68.50 | 70.00 | 67.40 | 69.80 | 27,729 | +2.60(+3.87%) |
Apr 28, 2010 | 68.50 | 68.70 | 66.70 | 67.20 | 41,563 | -0.60(-0.88%) |
Apr 27, 2010 | 67.80 | 69.30 | 67.60 | 67.80 | 40,511 | +0.90(+1.35%) |
Apr 26, 2010 | 67.40 | 67.60 | 66.50 | 66.90 | 23,873 | -0.50(-0.74%) |
Apr 23, 2010 | 67.90 | 67.90 | 66.70 | 67.40 | 15,723 | +0.30(+0.45%) |
Apr 22, 2010 | 66.80 | 67.50 | 66.10 | 67.10 | 23,791 | +0.10(+0.15%) |
Apr 21, 2010 | 66.50 | 67.90 | 66.10 | 67.00 | 16,995 | +0.10(+0.15%) |
Apr 20, 2010 | 66.70 | 67.00 | 65.90 | 66.90 | 16,104 | +0.20(+0.30%) |
Apr 19, 2010 | 67.50 | 68.00 | 65.70 | 66.70 | 37,485 | -0.80(-1.19%) |
Apr 16, 2010 | 68.00 | 69.40 | 67.50 | 67.50 | 26,795 | -1.80(-2.60%) |
Apr 15, 2010 | 69.90 | 69.90 | 68.20 | 69.30 | 23,749 | -0.70(-1.00%) |
Apr 14, 2010 | 68.60 | 70.00 | 67.50 | 70.00 | 27,115 | +1.70(+2.49%) |
Apr 13, 2010 | 68.20 | 69.00 | 66.80 | 68.30 | 30,644 | +1.00(+1.49%) |
Apr 12, 2010 | 66.00 | 68.40 | 66.00 | 67.30 | 35,788 | +1.90(+2.91%) |
Apr 09, 2010 | 65.00 | 66.10 | 65.00 | 65.40 | 18,402 | -0.20(-0.30%) |
Apr 08, 2010 | 66.30 | 66.30 | 64.70 | 65.60 | 36,370 | -0.70(-1.06%) |
Apr 07, 2010 | 68.00 | 68.00 | 65.80 | 66.30 | 33,210 | -0.20(-0.30%) |
Apr 06, 2010 | 67.50 | 67.50 | 66.00 | 66.50 | 34,225 | -0.30(-0.45%) |
Apr 05, 2010 | 67.00 | 67.80 | 66.80 | 66.80 | 23,382 | -0.10(-0.15%) |
Apr 01, 2010 | 67.40 | 66.90 | 66.90 | 66.90 | 23,580 | +1.30(+1.98%) |
Mar 31, 2010 | 66.90 | 68.10 | 65.60 | 65.60 | 50,462 | -1.80(-2.67%) |
Mar 30, 2010 | 68.00 | 68.40 | 66.60 | 67.40 | 17,273 | -1.40(-2.03%) |
Mar 29, 2010 | 69.70 | 69.70 | 65.30 | 68.80 | 55,915 | -0.20(-0.29%) |
Mar 26, 2010 | 69.50 | 69.60 | 68.30 | 69.00 | 30,719 | -0.70(-1.00%) |
Mar 25, 2010 | 71.40 | 71.40 | 68.30 | 69.70 | 33,699 | -0.70(-0.99%) |
Mar 24, 2010 | 70.00 | 71.60 | 70.00 | 70.40 | 53,035 | +0.80(+1.15%) |
Mar 23, 2010 | 70.60 | 70.70 | 69.50 | 69.60 | 37,065 | -0.30(-0.43%) |
Mar 22, 2010 | 68.50 | 70.50 | 68.50 | 69.90 | 24,387 | +0.70(+1.01%) |
Mar 19, 2010 | 69.50 | 70.00 | 68.50 | 69.20 | 28,294 | -0.60(-0.86%) |
Mar 18, 2010 | 69.60 | 71.00 | 69.30 | 69.80 | 21,371 | -0.60(-0.85%) |
Mar 17, 2010 | 71.40 | 72.70 | 70.40 | 70.40 | 34,718 | +0.90(+1.29%) |
Mar 16, 2010 | 70.40 | 70.80 | 69.10 | 69.50 | 13,737 | -0.90(-1.28%) |
Mar 15, 2010 | 69.90 | 71.30 | 69.70 | 70.40 | 26,130 | +0.10(+0.14%) |
Mar 12, 2010 | 72.50 | 72.50 | 70.20 | 70.30 | 11,864 | -1.50(-2.09%) |
Mar 11, 2010 | 71.90 | 71.90 | 70.00 | 71.80 | 30,141 | +0.50(+0.70%) |
Mar 10, 2010 | 72.20 | 73.60 | 69.60 | 71.30 | 41,717 | +0.10(+0.14%) |
Mar 09, 2010 | 71.40 | 72.00 | 70.80 | 71.20 | 31,878 | -0.80(-1.11%) |
Mar 08, 2010 | 75.50 | 75.50 | 70.50 | 72.00 | 51,129 | -2.80(-3.74%) |
Mar 05, 2010 | 77.90 | 78.00 | 74.20 | 74.80 | 51,110 | -2.20(-2.86%) |
Mar 04, 2010 | 77.30 | 78.00 | 75.70 | 77.00 | 51,576 | +1.70(+2.26%) |
Mar 03, 2010 | 73.50 | 77.50 | 73.00 | 75.30 | 69,031 | +2.80(+3.86%) |
Mar 02, 2010 | 69.00 | 73.80 | 69.00 | 72.50 | 82,646 | +3.20(+4.62%) |
Mar 01, 2010 | 67.10 | 69.50 | 67.00 | 69.30 | 47,111 | +1.70(+2.51%) |
Feb 26, 2010 | 69.00 | 69.40 | 67.60 | 67.60 | 27,105 | -1.10(-1.60%) |
Feb 25, 2010 | 67.50 | 69.00 | 67.10 | 68.70 | 33,801 | -0.30(-0.43%) |
Feb 24, 2010 | 68.50 | 69.70 | 68.00 | 69.00 | 20,783 | -0.20(-0.29%) |
Feb 23, 2010 | 69.60 | 69.60 | 67.50 | 69.20 | 34,800 | -0.40(-0.57%) |
Feb 22, 2010 | 70.70 | 70.90 | 69.10 | 69.60 | 22,683 | -0.50(-0.71%) |
Feb 19, 2010 | 69.30 | 70.20 | 69.00 | 70.10 | 16,161 | +0.10(+0.14%) |
Feb 18, 2010 | 71.40 | 71.40 | 69.20 | 70.00 | 19,878 | -0.30(-0.43%) |
Feb 17, 2010 | 71.20 | 71.20 | 69.80 | 70.30 | 23,794 | -0.70(-0.99%) |
Feb 16, 2010 | 72.40 | 72.40 | 70.50 | 71.00 | 38,343 | +0.40(+0.57%) |
Feb 12, 2010 | 68.50 | 70.60 | 70.60 | 70.60 | 44,630 | +1.80(+2.62%) |
Feb 11, 2010 | 72.30 | 75.69 | 68.80 | 68.80 | 98,992 | -3.10(-4.31%) |
Feb 10, 2010 | 71.70 | 72.20 | 70.30 | 71.90 | 31,166 | +0.90(+1.27%) |
Feb 09, 2010 | 70.00 | 71.60 | 69.40 | 71.00 | 41,372 | +2.00(+2.90%) |
Feb 08, 2010 | 68.60 | 69.00 | 66.70 | 69.00 | 30,068 | +0.90(+1.32%) |
Feb 05, 2010 | 69.70 | 69.70 | 66.30 | 68.10 | 31,249 | +0.00(+0.00%) |
Feb 04, 2010 | 67.60 | 70.00 | 66.50 | 68.10 | 56,799 | +0.50(+0.74%) |
Feb 03, 2010 | 68.80 | 69.80 | 67.00 | 67.60 | 28,807 | -1.10(-1.60%) |
Feb 02, 2010 | 67.20 | 68.80 | 65.00 | 68.70 | 136,918 | -1.80(-2.55%) |
Feb 01, 2010 | 68.70 | 70.60 | 68.50 | 70.50 | 41,084 | +2.00(+2.92%) |
Jan 29, 2010 | 71.00 | 71.00 | 68.20 | 68.50 | 45,706 | -1.40(-2.00%) |
Jan 28, 2010 | 72.00 | 72.00 | 69.90 | 69.90 | 57,815 | -1.20(-1.69%) |
Jan 27, 2010 | 72.50 | 73.60 | 70.60 | 71.10 | 50,197 | +0.80(+1.14%) |
Jan 26, 2010 | 75.10 | 75.10 | 69.90 | 70.30 | 112,647 | -3.40(-4.61%) |
Jan 25, 2010 | 78.30 | 78.30 | 72.60 | 73.70 | 182,118 | +3.70(+5.29%) |
Jan 22, 2010 | 70.50 | 71.00 | 69.50 | 70.00 | 35,477 | +0.20(+0.29%) |
Jan 21, 2010 | 72.30 | 73.40 | 69.80 | 69.80 | 49,041 | -1.70(-2.38%) |
Jan 20, 2010 | 74.00 | 74.00 | 70.80 | 71.50 | 34,391 | -1.60(-2.19%) |
Jan 19, 2010 | 74.30 | 74.60 | 72.20 | 73.10 | 73,856 | -0.90(-1.22%) |
Jan 15, 2010 | 77.30 | 74.00 | 74.00 | 74.00 | 37,190 | -1.80(-2.37%) |
Jan 14, 2010 | 77.50 | 77.50 | 75.50 | 75.80 | 26,168 | -0.50(-0.66%) |
Jan 13, 2010 | 77.00 | 77.00 | 73.80 | 76.30 | 42,427 | +1.70(+2.28%) |
Jan 12, 2010 | 76.90 | 77.00 | 73.30 | 74.60 | 41,332 | -1.80(-2.36%) |
Jan 11, 2010 | 75.30 | 77.20 | 73.60 | 76.40 | 53,141 | +2.90(+3.95%) |
Jan 08, 2010 | 76.90 | 76.90 | 72.70 | 73.50 | 67,167 | -3.30(-4.30%) |
Jan 07, 2010 | 79.20 | 79.90 | 76.50 | 76.80 | 113,807 | +0.20(+0.26%) |
Jan 06, 2010 | 74.10 | 77.20 | 72.80 | 76.60 | 131,971 | +5.40(+7.58%) |
Jan 05, 2010 | 71.10 | 71.20 | 70.00 | 71.20 | 93,434 | +2.20(+3.19%) |
Jan 04, 2010 | 69.90 | 69.90 | 67.80 | 69.00 | 85,508 | +2.80(+4.23%) |
Dec 31, 2009 | 67.00 | 66.20 | 66.20 | 66.20 | 90,630 | -1.30(-1.93%) |
Dec 30, 2009 | 68.90 | 68.90 | 66.20 | 67.50 | 48,790 | -0.20(-0.30%) |
Dec 29, 2009 | 66.00 | 67.90 | 65.10 | 67.70 | 58,398 | +1.40(+2.11%) |
Dec 28, 2009 | 70.00 | 71.00 | 66.00 | 66.30 | 72,823 | -3.90(-5.56%) |
Dec 24, 2009 | 71.50 | 71.50 | 69.80 | 70.20 | 21,514 | +0.30(+0.43%) |
Dec 23, 2009 | 70.20 | 72.14 | 69.60 | 69.90 | 82,192 | -0.30(-0.43%) |
Dec 22, 2009 | 69.80 | 71.00 | 67.40 | 70.20 | 87,408 | +1.61(+2.35%) |
Dec 21, 2009 | 67.20 | 70.90 | 67.00 | 68.59 | 169,149 | +1.59(+2.37%) |
Dec 18, 2009 | 66.60 | 67.90 | 63.70 | 67.00 | 185,568 | +0.20(+0.30%) |
Dec 17, 2009 | 68.20 | 69.40 | 66.50 | 66.80 | 122,038 | -3.20(-4.57%) |
Dec 16, 2009 | 70.30 | 71.50 | 70.00 | 70.00 | 65,510 | -0.10(-0.14%) |
Dec 15, 2009 | 75.00 | 75.00 | 70.10 | 70.10 | 145,529 | -5.50(-7.28%) |
Dec 14, 2009 | 76.50 | 77.10 | 74.70 | 75.60 | 113,511 | -2.50(-3.20%) |
Dec 11, 2009 | 81.40 | 81.90 | 77.60 | 78.10 | 59,056 | -2.40(-2.98%) |
Dec 10, 2009 | 78.00 | 81.00 | 78.00 | 80.50 | 82,809 | +3.10(+4.01%) |
Dec 09, 2009 | 82.50 | 82.50 | 77.00 | 77.40 | 118,478 | -3.60(-4.44%) |
Dec 08, 2009 | 82.30 | 82.30 | 80.20 | 81.00 | 55,014 | -1.00(-1.22%) |
Dec 07, 2009 | 80.20 | 83.20 | 80.00 | 82.00 | 111,773 | +1.10(+1.36%) |
Dec 04, 2009 | 81.00 | 82.80 | 79.40 | 80.90 | 143,436 | +1.20(+1.51%) |
Dec 03, 2009 | 79.90 | 82.80 | 79.00 | 79.70 | 364,129 | +2.00(+2.57%) |
Dec 02, 2009 | 88.50 | 89.60 | 77.40 | 77.70 | 414,259 | -7.40(-8.70%) |
Dec 01, 2009 | 92.40 | 94.70 | 83.30 | 85.10 | 663,453 | -13.50(-13.69%) |
Nov 30, 2009 | 105.00 | 105.00 | 96.00 | 98.60 | 237,918 | -4.80(-4.64%) |
Nov 27, 2009 | 97.50 | 103.70 | 95.00 | 103.40 | 71,539 | -1.50(-1.43%) |
Nov 25, 2009 | 106.50 | 106.60 | 92.50 | 104.90 | 48,427 | -2.30(-2.15%) |
Nov 24, 2009 | 97.50 | 107.20 | 96.90 | 107.20 | 142,939 | +9.50(+9.72%) |
Nov 23, 2009 | 101.70 | 102.50 | 95.00 | 97.70 | 117,466 | -2.40(-2.40%) |
Nov 20, 2009 | 100.70 | 100.90 | 97.10 | 100.10 | 68,085 | -0.60(-0.60%) |
Nov 19, 2009 | 102.00 | 102.10 | 93.80 | 100.70 | 94,640 | -0.30(-0.30%) |
Nov 18, 2009 | 105.00 | 105.00 | 95.60 | 101.00 | 84,185 | -2.30(-2.23%) |
Nov 17, 2009 | 111.00 | 111.00 | 102.50 | 103.30 | 85,346 | -7.00(-6.35%) |
Nov 16, 2009 | 111.50 | 114.50 | 107.90 | 110.30 | 81,409 | +3.20(+2.99%) |
Nov 13, 2009 | 103.66 | 111.40 | 102.50 | 107.10 | 114,842 | +4.60(+4.49%) |
Nov 12, 2009 | 112.00 | 112.00 | 102.20 | 102.50 | 326,281 | -10.80(-9.53%) |
Nov 11, 2009 | 121.30 | 122.80 | 112.58 | 113.30 | 126,803 | -6.00(-5.03%) |
Nov 10, 2009 | 122.10 | 122.10 | 106.50 | 119.30 | 116,774 | -2.10(-1.73%) |
Nov 09, 2009 | 120.00 | 125.00 | 118.80 | 121.40 | 106,873 | +4.20(+3.58%) |
Nov 06, 2009 | 118.90 | 119.50 | 114.30 | 117.20 | 64,709 | +5.40(+4.83%) |
Nov 05, 2009 | 108.60 | 117.00 | 108.10 | 111.80 | 95,444 | +4.80(+4.49%) |
Nov 04, 2009 | 109.30 | 113.10 | 106.70 | 107.00 | 98,384 | -0.20(-0.19%) |
Nov 03, 2009 | 103.90 | 107.20 | 101.00 | 107.20 | 71,052 | +2.90(+2.78%) |
Nov 02, 2009 | 99.00 | 104.70 | 98.00 | 104.30 | 149,553 | +9.50(+10.02%) |
Oct 30, 2009 | 97.70 | 97.90 | 93.10 | 94.80 | 46,808 | -1.60(-1.66%) |
Oct 29, 2009 | 95.80 | 96.45 | 93.30 | 96.40 | 50,500 | +3.60(+3.88%) |
Oct 28, 2009 | 92.90 | 94.00 | 90.00 | 92.80 | 54,017 | +0.00(+0.00%) |
Oct 27, 2009 | 99.80 | 99.80 | 92.20 | 92.80 | 74,989 | -3.80(-3.93%) |
Oct 26, 2009 | 93.00 | 96.90 | 90.10 | 96.60 | 148,493 | +12.20(+14.45%) |
Oct 23, 2009 | 85.60 | 85.60 | 84.00 | 84.40 | 41,090 | -3.10(-3.54%) |
Oct 22, 2009 | 90.00 | 90.90 | 83.10 | 87.50 | 83,119 | -3.80(-4.16%) |
Oct 21, 2009 | 92.50 | 93.90 | 90.80 | 91.30 | 34,120 | -0.80(-0.87%) |
Oct 20, 2009 | 93.70 | 94.90 | 90.30 | 92.10 | 69,929 | -2.70(-2.85%) |
Oct 19, 2009 | 93.90 | 95.80 | 93.00 | 94.80 | 112,412 | +2.70(+2.93%) |
Oct 16, 2009 | 94.20 | 94.64 | 92.00 | 92.10 | 59,522 | -1.60(-1.71%) |
Oct 15, 2009 | 95.90 | 98.90 | 92.50 | 93.70 | 302,908 | +4.90(+5.52%) |
Oct 14, 2009 | 89.80 | 90.00 | 87.50 | 88.80 | 37,400 | +2.40(+2.78%) |
Oct 13, 2009 | 92.00 | 92.00 | 85.60 | 86.40 | 39,988 | -3.70(-4.11%) |
Oct 12, 2009 | 90.60 | 92.40 | 89.50 | 90.10 | 26,272 | -0.90(-0.99%) |
Oct 09, 2009 | 91.90 | 92.90 | 89.50 | 91.00 | 27,025 | -0.40(-0.44%) |
Oct 08, 2009 | 91.10 | 92.20 | 89.60 | 91.40 | 73,652 | +2.40(+2.70%) |
Oct 07, 2009 | 89.50 | 89.50 | 85.80 | 89.00 | 49,053 | +3.70(+4.34%) |
Oct 06, 2009 | 83.50 | 85.30 | 81.50 | 85.30 | 40,021 | +3.60(+4.41%) |
Oct 05, 2009 | 84.60 | 84.60 | 81.20 | 81.70 | 49,226 | +0.70(+0.86%) |
Oct 02, 2009 | 83.00 | 83.20 | 80.50 | 81.00 | 41,609 | -0.50(-0.61%) |
Oct 01, 2009 | 84.70 | 84.70 | 80.51 | 81.50 | 77,880 | -1.10(-1.33%) |
Sep 30, 2009 | 84.00 | 84.90 | 80.20 | 82.60 | 50,392 | -0.50(-0.60%) |
Sep 29, 2009 | 82.70 | 84.50 | 81.30 | 83.10 | 53,540 | +1.80(+2.21%) |
Sep 28, 2009 | 78.70 | 81.50 | 76.40 | 81.30 | 45,143 | +4.60(+6.00%) |
Sep 25, 2009 | 76.00 | 77.70 | 74.00 | 76.70 | 22,060 | +1.80(+2.40%) |
Sep 24, 2009 | 81.00 | 81.80 | 74.00 | 74.90 | 56,098 | -4.70(-5.90%) |
Sep 23, 2009 | 76.50 | 82.80 | 75.50 | 79.60 | 122,464 | +4.60(+6.13%) |
Sep 22, 2009 | 75.50 | 76.70 | 73.70 | 75.00 | 50,361 | +2.70(+3.73%) |
Sep 21, 2009 | 73.60 | 74.00 | 72.20 | 72.30 | 24,448 | -1.30(-1.77%) |
Sep 18, 2009 | 72.50 | 73.60 | 72.00 | 73.60 | 26,501 | +0.60(+0.82%) |
Sep 17, 2009 | 73.00 | 74.50 | 72.50 | 73.00 | 26,598 | -0.40(-0.55%) |
Sep 16, 2009 | 72.50 | 74.80 | 70.00 | 73.40 | 41,728 | +0.90(+1.24%) |
Sep 15, 2009 | 76.70 | 76.70 | 69.60 | 72.50 | 36,330 | -2.50(-3.33%) |
Sep 14, 2009 | 76.00 | 76.50 | 73.50 | 75.00 | 51,321 | +1.40(+1.90%) |
Sep 11, 2009 | 75.70 | 75.70 | 73.20 | 73.60 | 15,789 | -1.40(-1.87%) |
Sep 10, 2009 | 77.00 | 77.00 | 73.10 | 75.00 | 32,015 | -0.80(-1.06%) |
Sep 09, 2009 | 75.90 | 76.80 | 75.10 | 75.80 | 54,305 | -0.10(-0.13%) |
Sep 08, 2009 | 76.50 | 77.00 | 75.00 | 75.90 | 92,354 | +2.10(+2.85%) |
Sep 04, 2009 | 76.90 | 77.00 | 69.20 | 73.80 | 84,441 | -1.90(-2.51%) |
Sep 03, 2009 | 72.90 | 76.00 | 71.40 | 75.70 | 64,466 | +5.70(+8.14%) |
Sep 02, 2009 | 68.40 | 73.00 | 68.00 | 70.00 | 183,470 | +2.30(+3.40%) |
Sep 01, 2009 | 64.50 | 72.80 | 63.50 | 67.70 | 160,544 | +3.70(+5.78%) |
Aug 31, 2009 | 60.00 | 64.00 | 58.90 | 64.00 | 47,960 | +4.20(+7.02%) |
Aug 28, 2009 | 60.50 | 61.00 | 59.50 | 59.80 | 18,814 | -0.80(-1.32%) |
Aug 27, 2009 | 61.50 | 62.50 | 59.20 | 60.60 | 30,780 | -0.50(-0.82%) |
Aug 26, 2009 | 60.80 | 62.20 | 60.00 | 61.10 | 27,906 | +0.70(+1.16%) |
Aug 25, 2009 | 62.80 | 63.00 | 58.80 | 60.40 | 128,289 | +0.60(+1.00%) |
Aug 24, 2009 | 61.90 | 62.00 | 59.80 | 59.80 | 29,853 | -0.90(-1.48%) |
Aug 21, 2009 | 62.40 | 63.00 | 60.70 | 60.70 | 25,981 | -0.70(-1.14%) |
Aug 20, 2009 | 63.00 | 63.00 | 60.10 | 61.40 | 36,156 | -0.10(-0.16%) |
Aug 19, 2009 | 60.80 | 62.00 | 59.50 | 61.50 | 36,146 | +1.50(+2.50%) |
Aug 18, 2009 | 64.40 | 65.40 | 59.70 | 60.00 | 70,099 | -2.09(-3.37%) |
Aug 17, 2009 | 66.40 | 67.50 | 59.20 | 62.09 | 170,080 | +4.39(+7.62%) |
Aug 14, 2009 | 59.30 | 60.70 | 57.50 | 57.70 | 16,174 | -1.50(-2.53%) |
Aug 13, 2009 | 63.90 | 65.20 | 58.30 | 59.20 | 37,456 | -1.70(-2.79%) |
Aug 12, 2009 | 59.50 | 62.90 | 58.10 | 60.90 | 43,008 | +2.30(+3.92%) |
Aug 11, 2009 | 64.10 | 64.50 | 57.70 | 58.60 | 70,900 | -2.80(-4.56%) |
Aug 10, 2009 | 63.80 | 66.10 | 60.40 | 61.40 | 39,440 | -2.50(-3.91%) |
Aug 07, 2009 | 69.50 | 69.50 | 59.00 | 63.90 | 44,480 | -3.80(-5.61%) |
Aug 06, 2009 | 71.40 | 71.40 | 67.50 | 67.70 | 17,108 | -0.60(-0.88%) |
Aug 05, 2009 | 70.90 | 70.90 | 67.70 | 68.30 | 24,968 | -0.50(-0.73%) |
Aug 04, 2009 | 72.40 | 72.40 | 68.00 | 68.80 | 28,382 | -1.43(-2.04%) |
Aug 03, 2009 | 69.60 | 72.90 | 67.50 | 70.23 | 38,584 | +0.73(+1.06%) |
Jul 31, 2009 | 71.90 | 72.20 | 68.60 | 69.50 | 34,391 | -1.70(-2.39%) |
Jul 30, 2009 | 71.80 | 74.00 | 70.00 | 71.20 | 26,491 | +1.10(+1.57%) |
Jul 29, 2009 | 74.90 | 79.40 | 67.00 | 70.10 | 64,578 | -3.90(-5.27%) |
Jul 28, 2009 | 69.60 | 74.00 | 67.40 | 74.00 | 73,843 | +8.00(+12.12%) |
Jul 27, 2009 | 63.80 | 67.50 | 62.30 | 66.00 | 45,688 | +2.60(+4.10%) |
Jul 24, 2009 | 62.50 | 63.50 | 61.20 | 63.40 | 26,801 | +1.20(+1.93%) |
Jul 23, 2009 | 61.40 | 62.50 | 60.10 | 62.20 | 51,148 | +2.40(+4.01%) |
Jul 22, 2009 | 61.40 | 61.40 | 58.50 | 59.80 | 28,720 | -0.30(-0.50%) |
Jul 21, 2009 | 60.60 | 61.50 | 57.10 | 60.10 | 83,839 | +4.90(+8.88%) |
Jul 20, 2009 | 54.80 | 55.20 | 53.30 | 55.20 | 14,574 | +1.30(+2.41%) |
Jul 17, 2009 | 55.60 | 55.60 | 51.40 | 53.90 | 11,428 | -1.10(-2.00%) |
Jul 16, 2009 | 53.90 | 55.00 | 52.50 | 55.00 | 16,911 | +2.00(+3.77%) |
Jul 15, 2009 | 52.10 | 53.00 | 51.50 | 53.00 | 13,558 | +1.60(+3.11%) |
Jul 14, 2009 | 50.50 | 51.40 | 50.10 | 51.40 | 14,282 | +1.10(+2.19%) |
Jul 13, 2009 | 49.80 | 50.50 | 49.60 | 50.30 | 25,222 | +1.80(+3.71%) |
Jul 10, 2009 | 48.50 | 48.50 | 47.20 | 48.50 | 9,191 | +0.00(+0.00%) |
Jul 09, 2009 | 48.90 | 48.90 | 46.30 | 48.50 | 16,845 | +1.00(+2.11%) |
Jul 08, 2009 | 50.70 | 50.80 | 45.90 | 47.50 | 21,861 | -2.00(-4.04%) |
Jul 07, 2009 | 50.40 | 50.60 | 46.20 | 49.50 | 106,752 | +0.70(+1.43%) |
Jul 06, 2009 | 52.10 | 58.50 | 48.80 | 48.80 | 196,083 | +3.70(+8.20%) |
Jul 02, 2009 | 48.70 | 48.70 | 45.10 | 45.10 | 19,760 | -1.90(-4.04%) |
Jul 01, 2009 | 45.00 | 48.00 | 44.90 | 47.00 | 24,400 | +1.80(+3.98%) |
Jun 30, 2009 | 44.10 | 48.40 | 40.90 | 45.20 | 58,133 | +1.50(+3.43%) |
Jun 29, 2009 | 49.00 | 50.20 | 43.20 | 43.70 | 59,569 | -8.70(-16.60%) |
Jun 26, 2009 | 42.10 | 52.90 | 41.10 | 52.40 | 276,436 | +10.90(+26.27%) |
Jun 25, 2009 | 41.60 | 42.00 | 40.00 | 41.50 | 27,751 | +4.00(+10.67%) |
Jun 24, 2009 | 38.00 | 39.40 | 37.30 | 37.50 | 15,695 | +0.20(+0.54%) |
Jun 23, 2009 | 37.10 | 38.50 | 36.00 | 37.30 | 11,372 | -0.60(-1.58%) |
Jun 22, 2009 | 41.70 | 41.90 | 36.60 | 37.90 | 14,420 | -3.80(-9.11%) |
Jun 19, 2009 | 43.00 | 43.00 | 40.20 | 41.70 | 8,152 | +0.20(+0.48%) |
Jun 18, 2009 | 42.40 | 42.40 | 40.70 | 41.50 | 7,917 | -0.10(-0.24%) |
Jun 17, 2009 | 40.80 | 41.70 | 39.90 | 41.60 | 21,001 | +1.80(+4.52%) |
Jun 16, 2009 | 39.30 | 41.70 | 39.30 | 39.80 | 21,198 | +0.90(+2.31%) |
Jun 15, 2009 | 37.50 | 39.10 | 36.80 | 38.90 | 9,593 | +1.20(+3.18%) |
Jun 12, 2009 | 37.10 | 38.50 | 37.10 | 37.70 | 1,914 | +0.40(+1.07%) |
Jun 11, 2009 | 37.10 | 38.40 | 37.10 | 37.30 | 2,925 | -0.80(-2.10%) |
Jun 10, 2009 | 38.90 | 39.00 | 36.40 | 38.10 | 6,431 | -1.10(-2.81%) |
Jun 09, 2009 | 40.40 | 40.40 | 38.70 | 39.20 | 4,015 | -0.20(-0.51%) |
Jun 08, 2009 | 39.50 | 39.90 | 39.30 | 39.40 | 2,739 | +0.10(+0.25%) |
Jun 05, 2009 | 39.40 | 39.90 | 39.10 | 39.30 | 2,119 | +0.50(+1.29%) |
Jun 04, 2009 | 40.40 | 40.40 | 38.00 | 38.80 | 3,409 | -0.80(-2.02%) |
Jun 03, 2009 | 39.90 | 40.00 | 39.20 | 39.60 | 3,715 | -0.30(-0.75%) |
Jun 02, 2009 | 40.00 | 40.00 | 39.00 | 39.90 | 3,254 | +0.30(+0.76%) |