Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2010 | 44.03 | 43.95 | 43.95 | 43.95 | 3,300 | +0.39(+0.90%) |
Mar 31, 2010 | 43.47 | 43.82 | 43.15 | 43.56 | 9,350 | -0.27(-0.62%) |
Mar 30, 2010 | 43.75 | 43.86 | 43.75 | 43.83 | 1,100 | +0.74(+1.72%) |
Mar 29, 2010 | 43.07 | 43.26 | 42.98 | 43.09 | 4,215 | +0.97(+2.30%) |
Mar 26, 2010 | 41.46 | 42.30 | 41.34 | 42.12 | 17,335 | +0.57(+1.37%) |
Mar 25, 2010 | 41.43 | 41.90 | 41.36 | 41.55 | 2,370 | -0.14(-0.33%) |
Mar 24, 2010 | 41.87 | 41.89 | 41.64 | 41.69 | 1,780 | -0.91(-2.14%) |
Mar 23, 2010 | 42.79 | 43.24 | 42.59 | 42.60 | 30,416 | -0.29(-0.68%) |
Mar 22, 2010 | 41.37 | 42.89 | 41.37 | 42.89 | 5,525 | +1.02(+2.44%) |
Mar 19, 2010 | 42.54 | 42.59 | 41.49 | 41.87 | 2,720 | -1.07(-2.49%) |
Mar 18, 2010 | 43.59 | 43.59 | 42.65 | 42.94 | 3,215 | -0.31(-0.72%) |
Mar 17, 2010 | 42.81 | 43.41 | 42.61 | 43.25 | 42,734 | +1.11(+2.63%) |
Mar 16, 2010 | 41.76 | 42.45 | 41.76 | 42.14 | 2,100 | +0.21(+0.50%) |
Mar 15, 2010 | 42.50 | 42.50 | 41.93 | 41.93 | 1,816 | -1.32(-3.05%) |
Mar 12, 2010 | 42.37 | 43.26 | 41.82 | 43.25 | 5,822 | +1.09(+2.59%) |
Mar 11, 2010 | 42.11 | 42.16 | 42.08 | 42.16 | 1,686 | +0.10(+0.24%) |
Mar 10, 2010 | 40.79 | 42.27 | 40.79 | 42.06 | 2,199 | +0.39(+0.94%) |
Mar 09, 2010 | 41.10 | 41.67 | 40.98 | 41.67 | 4,521 | -0.11(-0.27%) |
Mar 08, 2010 | 42.15 | 42.20 | 41.65 | 41.78 | 1,851 | -0.62(-1.47%) |
Mar 05, 2010 | 42.08 | 42.58 | 42.04 | 42.41 | 4,592 | +0.34(+0.81%) |
Mar 04, 2010 | 42.16 | 42.16 | 41.65 | 42.07 | 4,855 | +0.07(+0.16%) |
Mar 03, 2010 | 41.63 | 42.00 | 41.44 | 42.00 | 13,550 | +0.25(+0.60%) |
Mar 02, 2010 | 42.14 | 42.14 | 41.69 | 41.75 | 2,200 | -0.37(-0.87%) |
Mar 01, 2010 | 42.39 | 42.39 | 41.97 | 42.12 | 24,371 | -1.07(-2.47%) |
Feb 26, 2010 | 43.47 | 43.55 | 43.02 | 43.19 | 1,925 | -0.27(-0.61%) |
Feb 25, 2010 | 43.07 | 43.45 | 43.05 | 43.45 | 615 | -0.36(-0.82%) |
Feb 24, 2010 | 43.46 | 43.81 | 43.30 | 43.81 | 31,352 | +0.38(+0.86%) |
Feb 23, 2010 | 44.91 | 45.03 | 43.43 | 43.43 | 16,429 | -2.14(-4.70%) |
Feb 22, 2010 | 46.16 | 46.16 | 45.12 | 45.58 | 4,400 | -0.52(-1.13%) |
Feb 19, 2010 | 45.69 | 46.17 | 45.66 | 46.10 | 3,600 | +0.18(+0.39%) |
Feb 18, 2010 | 46.14 | 46.24 | 45.85 | 45.92 | 850 | +0.01(+0.02%) |
Feb 17, 2010 | 46.12 | 46.23 | 45.86 | 45.91 | 1,254 | -0.85(-1.83%) |
Feb 16, 2010 | 46.40 | 46.80 | 46.40 | 46.76 | 10,567 | +1.27(+2.80%) |
Feb 12, 2010 | 46.15 | 45.49 | 45.49 | 45.49 | 3,400 | -0.31(-0.68%) |
Feb 11, 2010 | 45.86 | 46.11 | 45.74 | 45.80 | 6,999 | +0.87(+1.94%) |
Feb 10, 2010 | 44.76 | 44.94 | 44.76 | 44.93 | 900 | +0.06(+0.13%) |
Feb 09, 2010 | 44.63 | 45.02 | 44.63 | 44.87 | 13,530 | +0.04(+0.08%) |
Feb 08, 2010 | 44.39 | 45.09 | 44.26 | 44.83 | 5,977 | +0.10(+0.23%) |
Feb 05, 2010 | 45.99 | 45.99 | 44.40 | 44.73 | 8,808 | -1.37(-2.97%) |
Feb 04, 2010 | 46.49 | 46.58 | 45.98 | 46.10 | 15,037 | -1.10(-2.33%) |
Feb 03, 2010 | 46.40 | 47.23 | 46.24 | 47.20 | 12,462 | +0.20(+0.43%) |
Feb 02, 2010 | 46.61 | 47.00 | 46.48 | 47.00 | 6,042 | -0.05(-0.11%) |
Feb 01, 2010 | 47.71 | 48.01 | 46.91 | 47.05 | 15,755 | -0.92(-1.92%) |
Jan 29, 2010 | 48.38 | 48.38 | 47.67 | 47.97 | 4,215 | -0.25(-0.52%) |
Jan 28, 2010 | 48.22 | 48.22 | 48.22 | 48.22 | 25,307 | -0.63(-1.29%) |
Jan 27, 2010 | 48.93 | 48.98 | 47.68 | 48.85 | 16,515 | -1.33(-2.65%) |
Jan 26, 2010 | 50.04 | 50.30 | 50.00 | 50.18 | 16,087 | -0.72(-1.41%) |
Jan 25, 2010 | 50.80 | 50.99 | 50.80 | 50.90 | 600 | -0.36(-0.70%) |
Jan 22, 2010 | 50.85 | 51.28 | 50.85 | 51.26 | 4,900 | +0.04(+0.08%) |
Jan 21, 2010 | 52.00 | 52.05 | 51.21 | 51.22 | 22,807 | +0.13(+0.25%) |
Jan 20, 2010 | 51.49 | 51.49 | 51.06 | 51.09 | 1,840 | -0.73(-1.41%) |
Jan 19, 2010 | 51.23 | 51.92 | 51.23 | 51.82 | 5,715 | +1.03(+2.03%) |
Jan 15, 2010 | 51.18 | 50.79 | 50.79 | 50.79 | 1,200 | -0.14(-0.27%) |
Jan 14, 2010 | 50.79 | 50.93 | 50.79 | 50.93 | 683 | +0.34(+0.66%) |
Jan 13, 2010 | 50.66 | 50.87 | 50.58 | 50.59 | 5,459 | +1.11(+2.24%) |
Jan 12, 2010 | 50.14 | 50.14 | 49.05 | 49.48 | 2,853 | -0.61(-1.22%) |
Jan 11, 2010 | 49.58 | 50.09 | 49.58 | 50.09 | 755 | +0.80(+1.63%) |
Jan 08, 2010 | 49.77 | 49.77 | 49.26 | 49.28 | 17,372 | -0.28(-0.55%) |
Jan 07, 2010 | 49.25 | 49.59 | 49.04 | 49.56 | 4,826 | +0.35(+0.71%) |
Jan 06, 2010 | 49.11 | 49.26 | 49.02 | 49.21 | 13,122 | -0.45(-0.91%) |
Jan 05, 2010 | 48.86 | 49.85 | 48.83 | 49.66 | 14,386 | +0.77(+1.57%) |
Jan 04, 2010 | 49.19 | 49.31 | 48.67 | 48.89 | 1,844 | +0.01(+0.02%) |
Dec 31, 2009 | 48.95 | 48.88 | 48.88 | 48.88 | 8,600 | +0.11(+0.23%) |
Dec 30, 2009 | 48.81 | 48.81 | 48.72 | 48.77 | 8,525 | +0.22(+0.45%) |
Dec 29, 2009 | 48.48 | 48.62 | 48.48 | 48.55 | 2,170 | +0.24(+0.50%) |
Dec 28, 2009 | 48.50 | 48.50 | 48.28 | 48.31 | 9,659 | -0.66(-1.35%) |
Dec 24, 2009 | 49.00 | 49.00 | 48.96 | 48.97 | 1,900 | +0.21(+0.43%) |
Dec 23, 2009 | 48.87 | 48.87 | 48.65 | 48.76 | 3,184 | -0.48(-0.97%) |
Dec 22, 2009 | 48.81 | 49.24 | 48.61 | 49.24 | 9,503 | +0.34(+0.70%) |
Dec 21, 2009 | 49.15 | 49.18 | 48.70 | 48.90 | 6,865 | -0.17(-0.35%) |
Dec 18, 2009 | 51.12 | 51.12 | 48.67 | 49.07 | 16,756 | -2.51(-4.87%) |
Dec 17, 2009 | 52.13 | 52.13 | 50.98 | 51.58 | 10,667 | -0.92(-1.76%) |
Dec 16, 2009 | 51.54 | 52.61 | 51.54 | 52.50 | 21,844 | +2.02(+3.99%) |
Dec 15, 2009 | 50.58 | 50.58 | 50.47 | 50.49 | 950 | -0.60(-1.18%) |
Dec 14, 2009 | 51.01 | 51.12 | 50.99 | 51.09 | 3,006 | +0.13(+0.26%) |
Dec 11, 2009 | 51.22 | 51.22 | 50.80 | 50.96 | 3,277 | -0.30(-0.59%) |
Dec 10, 2009 | 50.89 | 51.26 | 50.89 | 51.26 | 1,158 | +0.46(+0.91%) |
Dec 09, 2009 | 50.95 | 51.23 | 50.80 | 50.80 | 1,702 | +0.59(+1.18%) |
Dec 08, 2009 | 50.21 | 50.22 | 50.21 | 50.21 | 13,305 | -0.40(-0.79%) |
Dec 07, 2009 | 50.41 | 50.63 | 50.15 | 50.61 | 3,844 | -0.06(-0.12%) |
Dec 04, 2009 | 50.70 | 50.73 | 50.38 | 50.67 | 8,841 | -0.11(-0.22%) |
Dec 03, 2009 | 50.17 | 50.89 | 50.17 | 50.78 | 9,648 | +1.05(+2.11%) |
Dec 02, 2009 | 50.23 | 50.23 | 49.70 | 49.73 | 7,684 | -0.51(-1.02%) |
Dec 01, 2009 | 49.70 | 50.24 | 49.70 | 50.24 | 8,965 | +1.70(+3.50%) |
Nov 30, 2009 | 48.85 | 49.09 | 48.54 | 48.54 | 6,809 | -0.30(-0.61%) |
Nov 27, 2009 | 48.80 | 49.18 | 48.03 | 48.84 | 7,722 | -0.96(-1.92%) |
Nov 25, 2009 | 49.62 | 49.80 | 49.62 | 49.80 | 1,300 | +1.27(+2.61%) |
Nov 24, 2009 | 49.03 | 49.03 | 48.47 | 48.53 | 13,932 | -0.59(-1.19%) |
Nov 23, 2009 | 49.32 | 49.52 | 49.01 | 49.12 | 42,971 | +0.22(+0.44%) |
Nov 20, 2009 | 48.09 | 49.54 | 47.92 | 48.90 | 40,744 | +0.71(+1.47%) |
Nov 19, 2009 | 48.52 | 48.52 | 47.78 | 48.19 | 62,980 | -0.59(-1.21%) |
Nov 18, 2009 | 48.00 | 48.92 | 47.98 | 48.78 | 3,003 | +1.41(+2.98%) |
Nov 17, 2009 | 47.09 | 47.37 | 46.93 | 47.37 | 3,946 | -0.08(-0.17%) |
Nov 16, 2009 | 47.12 | 47.46 | 47.12 | 47.45 | 21,744 | +0.50(+1.06%) |
Nov 13, 2009 | 47.12 | 46.98 | 46.65 | 46.95 | 2,910 | -0.17(-0.36%) |
Nov 12, 2009 | 48.09 | 48.09 | 46.89 | 47.12 | 7,771 | -0.84(-1.75%) |
Nov 11, 2009 | 47.23 | 47.96 | 47.21 | 47.96 | 13,415 | +0.77(+1.63%) |
Nov 10, 2009 | 47.71 | 47.71 | 46.88 | 47.19 | 15,399 | -1.21(-2.50%) |
Nov 09, 2009 | 48.89 | 48.89 | 48.22 | 48.40 | 19,448 | -0.24(-0.49%) |
Nov 06, 2009 | 48.76 | 48.96 | 48.63 | 48.64 | 2,225 | -0.18(-0.37%) |
Nov 05, 2009 | 49.49 | 49.73 | 48.72 | 48.82 | 11,176 | -0.94(-1.89%) |
Nov 04, 2009 | 50.01 | 50.01 | 48.46 | 49.76 | 15,457 | -0.48(-0.96%) |
Nov 03, 2009 | 49.75 | 50.24 | 49.75 | 50.24 | 2,576 | +0.66(+1.33%) |
Nov 02, 2009 | 49.36 | 50.39 | 49.18 | 49.58 | 4,109 | -0.79(-1.57%) |
Oct 30, 2009 | 50.46 | 50.62 | 50.18 | 50.37 | 3,891 | -0.69(-1.35%) |
Oct 29, 2009 | 50.97 | 51.32 | 50.90 | 51.06 | 3,469 | +0.30(+0.59%) |
Oct 28, 2009 | 50.34 | 50.90 | 50.30 | 50.76 | 7,309 | -0.11(-0.21%) |
Oct 27, 2009 | 51.11 | 51.11 | 50.65 | 50.87 | 1,803 | -0.41(-0.80%) |
Oct 26, 2009 | 51.85 | 51.85 | 50.70 | 51.28 | 4,307 | -0.24(-0.47%) |
Oct 23, 2009 | 51.52 | 51.52 | 51.52 | 51.52 | 2,993 | -0.25(-0.48%) |
Oct 22, 2009 | 51.60 | 51.85 | 51.54 | 51.77 | 6,017 | +0.26(+0.50%) |
Oct 21, 2009 | 51.20 | 51.66 | 51.20 | 51.51 | 5,504 | +0.44(+0.86%) |
Oct 20, 2009 | 50.95 | 51.07 | 50.95 | 51.07 | 6,971 | +0.21(+0.41%) |
Oct 19, 2009 | 50.31 | 50.86 | 50.18 | 50.86 | 7,568 | +0.53(+1.05%) |
Oct 16, 2009 | 49.50 | 50.33 | 49.37 | 50.33 | 10,883 | +0.26(+0.52%) |
Oct 15, 2009 | 50.01 | 50.07 | 49.53 | 50.07 | 57,573 | +1.46(+3.00%) |
Oct 14, 2009 | 48.05 | 49.96 | 47.44 | 48.61 | 36,424 | +1.07(+2.25%) |
Oct 13, 2009 | 47.93 | 48.13 | 47.33 | 47.54 | 18,549 | -0.22(-0.46%) |
Oct 12, 2009 | 47.17 | 47.81 | 46.68 | 47.76 | 47,156 | -0.97(-1.99%) |
Oct 09, 2009 | 49.87 | 49.87 | 48.47 | 48.73 | 31,511 | -1.20(-2.40%) |
Oct 08, 2009 | 49.54 | 50.21 | 49.54 | 49.93 | 58,895 | +0.72(+1.46%) |
Oct 06, 2009 | 49.21 | 49.21 | 49.21 | 49.21 | 0 | -0.32(-0.65%) |
Oct 05, 2009 | 46.42 | 49.53 | 46.42 | 49.53 | 9,329 | +3.74(+8.18%) |
Oct 02, 2009 | 46.10 | 46.10 | 45.79 | 45.79 | 2,212 | -1.46(-3.10%) |
Oct 01, 2009 | 48.06 | 48.06 | 47.23 | 47.25 | 7,900 | -0.81(-1.69%) |
Sep 30, 2009 | 47.81 | 48.06 | 47.81 | 48.06 | 2,814 | +1.18(+2.51%) |
Sep 29, 2009 | 46.48 | 46.90 | 46.44 | 46.88 | 2,160 | -0.13(-0.27%) |
Sep 25, 2009 | 47.19 | 47.01 | 47.01 | 47.01 | 5,600 | +0.40(+0.85%) |
Sep 24, 2009 | 47.16 | 47.33 | 46.62 | 46.62 | 4,720 | -1.36(-2.84%) |
Sep 23, 2009 | 49.00 | 49.00 | 47.98 | 47.98 | 9,350 | -0.51(-1.05%) |
Sep 22, 2009 | 47.71 | 48.48 | 47.65 | 48.48 | 5,977 | +1.55(+3.31%) |
Sep 21, 2009 | 47.26 | 47.27 | 46.65 | 46.93 | 4,066 | -0.54(-1.14%) |
Sep 18, 2009 | 47.47 | 47.47 | 47.47 | 47.47 | 400 | +0.64(+1.37%) |
Sep 17, 2009 | 46.85 | 46.85 | 46.83 | 46.83 | 3,630 | -0.00(-0.00%) |
Sep 16, 2009 | 45.74 | 47.10 | 44.60 | 46.83 | 21,750 | -0.62(-1.30%) |
Sep 15, 2009 | 47.28 | 47.47 | 47.28 | 47.45 | 500 | +0.99(+2.13%) |
Sep 14, 2009 | 46.46 | 46.50 | 46.46 | 46.46 | 5,000 | -0.38(-0.81%) |
Sep 11, 2009 | 46.99 | 47.11 | 46.54 | 46.84 | 5,921 | -0.06(-0.13%) |
Sep 10, 2009 | 46.09 | 47.03 | 46.09 | 46.90 | 10,500 | +0.80(+1.74%) |
Sep 09, 2009 | 45.93 | 46.37 | 45.92 | 46.10 | 10,132 | +1.05(+2.32%) |
Sep 08, 2009 | 45.19 | 45.33 | 45.05 | 45.05 | 4,000 | +0.30(+0.68%) |
Sep 04, 2009 | 44.70 | 44.93 | 44.70 | 44.75 | 8,250 | +0.01(+0.02%) |
Sep 03, 2009 | 44.80 | 44.81 | 44.44 | 44.74 | 5,700 | +0.11(+0.25%) |
Sep 02, 2009 | 43.91 | 44.85 | 43.91 | 44.63 | 2,102 | +1.54(+3.57%) |
Sep 01, 2009 | 43.07 | 43.26 | 43.03 | 43.09 | 808 | +0.23(+0.53%) |
Aug 31, 2009 | 42.34 | 43.14 | 42.34 | 42.86 | 9,430 | -0.04(-0.08%) |
Aug 28, 2009 | 42.57 | 42.90 | 42.49 | 42.90 | 3,557 | -0.20(-0.46%) |
Aug 27, 2009 | 44.80 | 44.80 | 42.57 | 43.10 | 15,934 | -2.30(-5.07%) |
Aug 26, 2009 | 45.38 | 45.40 | 44.97 | 45.40 | 8,566 | -0.19(-0.42%) |
Aug 25, 2009 | 45.67 | 45.96 | 45.55 | 45.59 | 13,789 | +1.06(+2.38%) |
Aug 24, 2009 | 45.01 | 45.01 | 44.53 | 44.53 | 2,660 | -0.55(-1.21%) |
Aug 21, 2009 | 45.57 | 45.57 | 44.73 | 45.08 | 11,920 | +0.65(+1.47%) |
Aug 20, 2009 | 44.47 | 44.47 | 44.25 | 44.42 | 14,215 | +0.02(+0.03%) |
Aug 19, 2009 | 41.74 | 45.93 | 41.74 | 44.41 | 23,853 | +2.91(+7.00%) |
Aug 18, 2009 | 41.20 | 41.83 | 41.20 | 41.50 | 1,900 | -0.17(-0.40%) |
Aug 17, 2009 | 41.83 | 41.83 | 41.65 | 41.67 | 1,949 | -1.78(-4.10%) |
Aug 14, 2009 | 43.80 | 43.80 | 43.45 | 43.45 | 8,740 | -1.23(-2.76%) |
Aug 13, 2009 | 45.03 | 45.09 | 44.68 | 44.68 | 16,242 | +0.57(+1.30%) |
Aug 12, 2009 | 43.93 | 44.20 | 43.80 | 44.11 | 19,418 | +0.65(+1.49%) |
Aug 11, 2009 | 43.62 | 43.62 | 43.17 | 43.46 | 15,900 | -1.12(-2.51%) |
Aug 10, 2009 | 44.59 | 44.93 | 44.51 | 44.58 | 10,556 | +0.76(+1.73%) |
Aug 07, 2009 | 43.84 | 43.86 | 43.82 | 43.82 | 535 | +0.43(+0.99%) |
Aug 06, 2009 | 43.66 | 43.66 | 43.39 | 43.39 | 3,400 | -0.85(-1.92%) |
Aug 05, 2009 | 44.26 | 44.37 | 44.24 | 44.24 | 2,529 | -1.21(-2.67%) |
Aug 04, 2009 | 45.39 | 45.45 | 45.39 | 45.45 | 400 | -1.86(-3.93%) |
Aug 03, 2009 | 44.81 | 47.31 | 44.80 | 47.31 | 29,685 | +2.64(+5.91%) |
Jul 31, 2009 | 44.48 | 44.71 | 44.48 | 44.67 | 7,100 | -0.08(-0.18%) |
Jul 30, 2009 | 44.63 | 44.81 | 44.63 | 44.75 | 700 | +1.63(+3.78%) |
Jul 29, 2009 | 43.85 | 43.89 | 43.11 | 43.12 | 9,200 | -1.66(-3.70%) |
Jul 28, 2009 | 44.78 | 44.92 | 44.40 | 44.78 | 10,735 | +0.24(+0.53%) |
Jul 27, 2009 | 44.40 | 44.54 | 44.08 | 44.54 | 7,000 | -0.52(-1.15%) |
Jul 24, 2009 | 44.25 | 45.06 | 44.25 | 45.06 | 896 | +0.50(+1.12%) |
Jul 23, 2009 | 43.46 | 44.93 | 43.46 | 44.56 | 24,145 | +1.65(+3.85%) |
Jul 22, 2009 | 42.29 | 42.91 | 42.19 | 42.91 | 19,840 | -1.32(-2.98%) |
Jul 21, 2009 | 44.23 | 44.23 | 44.23 | 44.23 | 200 | +0.20(+0.46%) |
Jul 20, 2009 | 43.74 | 44.49 | 43.74 | 44.03 | 7,105 | +1.28(+3.00%) |
Jul 17, 2009 | 42.49 | 42.78 | 42.49 | 42.74 | 16,275 | +1.37(+3.31%) |
Jul 16, 2009 | 41.25 | 41.38 | 41.25 | 41.38 | 9,440 | -0.53(-1.26%) |
Jul 15, 2009 | 41.94 | 41.97 | 41.90 | 41.90 | 2,400 | -0.19(-0.44%) |
Jul 14, 2009 | 42.16 | 42.16 | 41.94 | 42.09 | 3,500 | +0.84(+2.03%) |
Jul 13, 2009 | 40.90 | 41.43 | 40.90 | 41.25 | 4,773 | +0.39(+0.96%) |
Jul 10, 2009 | 40.81 | 41.05 | 40.81 | 40.86 | 15,026 | -0.07(-0.17%) |
Jul 09, 2009 | 39.82 | 40.97 | 39.82 | 40.93 | 13,743 | +1.94(+4.98%) |
Jul 08, 2009 | 38.99 | 39.36 | 38.99 | 38.99 | 10,200 | +1.12(+2.96%) |
Jul 07, 2009 | 38.21 | 38.21 | 37.87 | 37.87 | 1,600 | -0.35(-0.92%) |
Jul 06, 2009 | 38.19 | 38.22 | 38.12 | 38.22 | 3,300 | -0.34(-0.88%) |
Jul 02, 2009 | 38.57 | 38.61 | 38.56 | 38.56 | 2,640 | -0.11(-0.28%) |
Jul 01, 2009 | 39.50 | 39.75 | 38.67 | 38.67 | 7,500 | -0.14(-0.36%) |
Jun 30, 2009 | 38.96 | 38.98 | 38.69 | 38.81 | 8,600 | -0.64(-1.62%) |
Jun 29, 2009 | 39.43 | 39.45 | 39.43 | 39.45 | 9,900 | +0.53(+1.36%) |
Jun 26, 2009 | 39.47 | 39.51 | 38.71 | 38.92 | 3,200 | -0.49(-1.24%) |
Jun 25, 2009 | 37.60 | 39.60 | 37.60 | 39.41 | 32,248 | +0.69(+1.78%) |
Jun 24, 2009 | 38.86 | 39.02 | 38.72 | 38.72 | 2,039 | +0.09(+0.23%) |
Jun 23, 2009 | 38.19 | 38.63 | 38.19 | 38.63 | 1,604 | +0.28(+0.73%) |
Jun 22, 2009 | 38.52 | 38.53 | 38.32 | 38.35 | 9,000 | -0.56(-1.44%) |
Jun 19, 2009 | 39.26 | 39.26 | 38.91 | 38.91 | 1,400 | -0.41(-1.04%) |
Jun 18, 2009 | 39.53 | 39.57 | 39.26 | 39.32 | 7,300 | +0.07(+0.18%) |
Jun 17, 2009 | 39.36 | 39.45 | 39.24 | 39.25 | 6,710 | -1.70(-4.15%) |
Jun 16, 2009 | 41.13 | 41.13 | 40.95 | 40.95 | 3,980 | -0.21(-0.51%) |
Jun 15, 2009 | 41.29 | 41.29 | 40.88 | 41.16 | 2,654 | -2.07(-4.79%) |
Jun 12, 2009 | 43.44 | 43.45 | 43.20 | 43.23 | 3,500 | -0.65(-1.48%) |
Jun 11, 2009 | 43.47 | 43.88 | 43.42 | 43.88 | 3,300 | +0.83(+1.93%) |
Jun 10, 2009 | 42.95 | 43.38 | 42.84 | 43.05 | 12,195 | -0.15(-0.35%) |
Jun 09, 2009 | 43.14 | 43.21 | 43.12 | 43.20 | 9,913 | +1.10(+2.61%) |
Jun 08, 2009 | 42.13 | 42.21 | 41.84 | 42.10 | 5,855 | -0.27(-0.64%) |
Jun 05, 2009 | 42.60 | 42.60 | 41.99 | 42.37 | 8,050 | -0.09(-0.21%) |
Jun 04, 2009 | 41.83 | 42.47 | 41.64 | 42.46 | 11,330 | +0.72(+1.72%) |
Jun 03, 2009 | 42.43 | 42.78 | 41.67 | 41.74 | 15,783 | +0.07(+0.17%) |
Jun 02, 2009 | 41.23 | 41.68 | 40.84 | 41.67 | 3,970 | +0.55(+1.34%) |