Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 117.78 | 120.86 | 116.08 | 120.11 | 8,786 | +3.19(+2.73%) |
May 23, 2011 | 115.41 | 122.24 | 115.41 | 116.93 | 19,840 | -3.19(-2.65%) |
May 20, 2011 | 115.29 | 123.76 | 113.89 | 120.11 | 10,033 | +5.04(+4.38%) |
May 19, 2011 | 110.76 | 115.35 | 110.28 | 115.07 | 6,044 | +6.07(+5.57%) |
May 18, 2011 | 107.57 | 109.94 | 107.57 | 109.00 | 2,862 | +2.06(+1.93%) |
May 17, 2011 | 104.17 | 109.09 | 103.41 | 106.93 | 6,400 | +1.55(+1.47%) |
May 16, 2011 | 109.12 | 109.12 | 105.39 | 105.39 | 9,986 | -1.40(-1.31%) |
May 13, 2011 | 104.63 | 108.73 | 104.63 | 106.78 | 4,741 | +2.61(+2.51%) |
May 12, 2011 | 103.23 | 104.75 | 100.26 | 104.17 | 3,233 | +0.85(+0.82%) |
May 11, 2011 | 103.99 | 104.63 | 102.86 | 103.32 | 7,575 | -0.88(-0.85%) |
May 10, 2011 | 102.50 | 104.78 | 102.50 | 104.20 | 4,330 | +2.25(+2.20%) |
May 09, 2011 | 97.94 | 103.05 | 97.85 | 101.95 | 7,533 | +4.86(+5.00%) |
May 06, 2011 | 95.21 | 97.94 | 95.21 | 97.09 | 2,254 | +3.46(+3.70%) |
May 05, 2011 | 93.63 | 97.19 | 93.15 | 93.63 | 8,048 | -0.21(-0.23%) |
May 04, 2011 | 95.61 | 95.67 | 90.27 | 93.84 | 9,562 | -2.28(-2.37%) |
May 03, 2011 | 96.76 | 96.94 | 95.64 | 96.12 | 3,103 | -0.43(-0.44%) |
May 02, 2011 | 96.64 | 96.67 | 96.55 | 96.55 | 4,060 | +0.46(+0.47%) |
Apr 29, 2011 | 95.33 | 97.06 | 94.57 | 96.09 | 1,308 | +0.73(+0.76%) |
Apr 28, 2011 | 94.66 | 96.52 | 94.33 | 95.36 | 3,943 | +0.09(+0.10%) |
Apr 27, 2011 | 94.39 | 96.09 | 93.94 | 95.27 | 2,590 | +1.12(+1.19%) |
Apr 26, 2011 | 92.72 | 94.54 | 91.84 | 94.15 | 3,982 | +1.73(+1.87%) |
Apr 25, 2011 | 94.69 | 96.09 | 92.06 | 92.42 | 6,461 | -1.73(-1.84%) |
Apr 21, 2011 | 93.78 | 96.27 | 92.48 | 94.15 | 8,816 | +0.00(+0.00%) |
Apr 20, 2011 | 91.11 | 94.45 | 89.59 | 94.15 | 16,211 | +4.13(+4.59%) |
Apr 19, 2011 | 89.59 | 90.53 | 88.95 | 90.02 | 4,215 | +0.03(+0.03%) |
Apr 18, 2011 | 87.10 | 90.93 | 87.10 | 89.99 | 5,693 | +1.91(+2.17%) |
Apr 15, 2011 | 87.80 | 88.41 | 86.49 | 88.07 | 8,036 | +0.64(+0.73%) |
Apr 14, 2011 | 86.43 | 89.32 | 84.89 | 87.44 | 7,899 | +0.12(+0.14%) |
Apr 13, 2011 | 86.19 | 88.12 | 85.55 | 87.31 | 8,818 | +1.25(+1.45%) |
Apr 12, 2011 | 88.68 | 88.77 | 83.15 | 86.07 | 4,972 | -2.73(-3.08%) |
Apr 11, 2011 | 89.65 | 91.14 | 88.53 | 88.80 | 10,364 | -0.46(-0.51%) |
Apr 08, 2011 | 88.80 | 91.69 | 87.98 | 89.26 | 16,875 | +0.36(+0.41%) |
Apr 07, 2011 | 87.56 | 90.02 | 86.28 | 88.89 | 8,466 | +1.09(+1.25%) |
Apr 06, 2011 | 86.65 | 90.72 | 84.28 | 87.80 | 20,851 | +1.67(+1.94%) |
Apr 05, 2011 | 83.67 | 87.62 | 83.67 | 86.13 | 7,975 | +3.16(+3.81%) |
Apr 04, 2011 | 83.21 | 87.47 | 82.43 | 82.97 | 16,478 | +0.36(+0.44%) |
Apr 01, 2011 | 80.18 | 83.09 | 80.03 | 82.61 | 19,206 | +2.52(+3.15%) |
Mar 31, 2011 | 77.05 | 80.82 | 76.53 | 80.09 | 9,967 | +2.64(+3.41%) |
Mar 30, 2011 | 76.65 | 78.36 | 75.54 | 77.44 | 10,130 | +1.28(+1.67%) |
Mar 29, 2011 | 73.59 | 76.59 | 70.31 | 76.17 | 16,263 | +2.34(+3.17%) |
Mar 28, 2011 | 75.59 | 75.83 | 71.46 | 73.83 | 21,311 | -1.70(-2.25%) |
Mar 25, 2011 | 74.65 | 76.20 | 74.47 | 75.53 | 4,434 | +1.55(+2.09%) |
Mar 24, 2011 | 70.13 | 74.92 | 69.94 | 73.98 | 5,508 | +3.95(+5.64%) |
Mar 23, 2011 | 64.99 | 70.54 | 64.45 | 70.03 | 6,014 | +4.68(+7.16%) |
Mar 22, 2011 | 62.17 | 65.36 | 61.38 | 65.36 | 12,992 | +3.22(+5.18%) |
Mar 21, 2011 | 62.35 | 63.08 | 61.77 | 62.14 | 29,680 | +2.28(+3.81%) |
Mar 18, 2011 | 62.08 | 62.78 | 59.86 | 59.86 | 15,642 | -1.49(-2.43%) |
Mar 17, 2011 | 61.35 | 63.32 | 59.77 | 61.35 | 11,867 | +0.82(+1.35%) |
Mar 16, 2011 | 63.84 | 64.99 | 60.53 | 60.53 | 6,807 | -3.67(-5.72%) |
Mar 15, 2011 | 62.55 | 64.84 | 62.53 | 64.20 | 9,257 | +0.70(+1.10%) |
Mar 14, 2011 | 66.21 | 66.21 | 63.47 | 63.50 | 6,407 | -3.16(-4.74%) |
Mar 11, 2011 | 70.49 | 70.49 | 66.06 | 66.66 | 22,090 | -4.74(-6.64%) |
Mar 10, 2011 | 74.59 | 74.59 | 70.74 | 71.40 | 6,770 | -2.89(-3.88%) |
Mar 09, 2011 | 74.50 | 74.65 | 74.23 | 74.29 | 1,244 | -0.33(-0.45%) |
Mar 08, 2011 | 72.29 | 74.62 | 70.84 | 74.62 | 2,744 | +2.00(+2.75%) |
Mar 07, 2011 | 73.23 | 73.86 | 71.75 | 72.62 | 2,255 | -0.79(-1.07%) |
Mar 04, 2011 | 74.41 | 74.41 | 72.12 | 73.41 | 3,478 | +0.82(+1.13%) |
Mar 03, 2011 | 72.89 | 74.10 | 72.14 | 72.59 | 5,382 | +0.33(+0.46%) |
Mar 02, 2011 | 71.84 | 72.65 | 71.59 | 72.26 | 2,882 | +0.27(+0.38%) |
Mar 01, 2011 | 72.50 | 73.38 | 71.11 | 71.99 | 3,924 | -0.27(-0.38%) |
Feb 28, 2011 | 69.11 | 72.77 | 69.11 | 72.26 | 3,442 | +3.90(+5.71%) |
Feb 25, 2011 | 67.78 | 70.78 | 67.78 | 68.36 | 16,067 | +1.12(+1.66%) |
Feb 24, 2011 | 67.09 | 69.51 | 67.09 | 67.24 | 7,391 | +0.39(+0.59%) |
Feb 23, 2011 | 65.67 | 67.66 | 65.06 | 66.85 | 3,695 | +0.73(+1.10%) |
Feb 22, 2011 | 66.24 | 67.30 | 65.81 | 66.12 | 4,657 | -1.18(-1.75%) |
Feb 18, 2011 | 65.91 | 67.75 | 65.27 | 67.30 | 6,407 | +1.06(+1.60%) |
Feb 17, 2011 | 65.48 | 66.54 | 65.48 | 66.24 | 1,692 | +0.70(+1.06%) |
Feb 16, 2011 | 64.79 | 67.84 | 62.91 | 65.54 | 4,385 | +1.27(+1.98%) |
Feb 15, 2011 | 65.21 | 65.70 | 64.27 | 64.27 | 3,610 | -0.85(-1.30%) |
Feb 14, 2011 | 64.15 | 65.54 | 64.15 | 65.12 | 3,328 | +0.70(+1.08%) |
Feb 11, 2011 | 64.73 | 64.97 | 64.12 | 64.43 | 1,516 | -0.27(-0.42%) |
Feb 10, 2011 | 65.21 | 65.45 | 63.88 | 64.70 | 2,302 | -0.67(-1.02%) |
Feb 09, 2011 | 64.33 | 65.39 | 63.67 | 65.36 | 2,794 | +0.97(+1.50%) |
Feb 08, 2011 | 62.52 | 64.55 | 61.61 | 64.40 | 4,030 | +2.18(+3.50%) |
Feb 07, 2011 | 61.13 | 62.22 | 61.13 | 62.22 | 1,376 | +0.76(+1.23%) |
Feb 04, 2011 | 61.25 | 62.49 | 60.86 | 61.46 | 5,582 | +0.36(+0.59%) |
Feb 03, 2011 | 61.07 | 61.61 | 60.61 | 61.10 | 3,940 | +0.15(+0.25%) |
Feb 02, 2011 | 61.10 | 61.73 | 60.83 | 60.95 | 3,078 | -0.54(-0.89%) |
Feb 01, 2011 | 62.34 | 62.34 | 60.49 | 61.49 | 4,560 | -0.51(-0.83%) |
Jan 31, 2011 | 62.40 | 62.79 | 61.88 | 62.01 | 3,165 | +0.09(+0.15%) |
Jan 28, 2011 | 62.52 | 63.61 | 61.91 | 61.91 | 5,809 | -0.57(-0.92%) |
Jan 27, 2011 | 63.22 | 63.22 | 60.35 | 62.49 | 5,136 | -0.42(-0.67%) |
Jan 26, 2011 | 60.40 | 63.64 | 60.40 | 62.91 | 5,695 | +1.81(+2.97%) |
Jan 25, 2011 | 59.92 | 61.10 | 57.53 | 61.10 | 7,071 | +1.33(+2.23%) |
Jan 24, 2011 | 61.82 | 61.82 | 57.77 | 59.77 | 8,238 | -1.69(-2.76%) |
Jan 21, 2011 | 63.06 | 63.22 | 61.46 | 61.46 | 6,534 | -1.45(-2.31%) |
Jan 20, 2011 | 63.55 | 63.73 | 61.88 | 62.91 | 5,649 | -0.88(-1.37%) |
Jan 19, 2011 | 64.67 | 65.27 | 63.58 | 63.79 | 2,673 | -1.15(-1.77%) |
Jan 18, 2011 | 64.09 | 65.12 | 63.55 | 64.94 | 1,769 | +0.85(+1.32%) |
Jan 14, 2011 | 64.91 | 64.91 | 63.55 | 64.09 | 3,146 | -1.18(-1.81%) |
Jan 13, 2011 | 65.12 | 65.57 | 64.73 | 65.27 | 1,608 | -0.27(-0.42%) |
Jan 12, 2011 | 65.21 | 65.64 | 64.21 | 65.54 | 5,795 | +0.51(+0.79%) |
Jan 11, 2011 | 65.15 | 65.67 | 64.73 | 65.03 | 1,619 | -0.12(-0.19%) |
Jan 10, 2011 | 65.00 | 65.15 | 63.09 | 65.15 | 11,308 | -0.09(-0.14%) |
Jan 07, 2011 | 67.21 | 67.24 | 63.73 | 65.24 | 9,670 | -1.47(-2.20%) |
Jan 06, 2011 | 67.39 | 68.36 | 66.09 | 66.71 | 6,249 | -0.47(-0.70%) |
Jan 05, 2011 | 63.49 | 69.63 | 63.40 | 67.18 | 19,354 | +3.30(+5.16%) |
Jan 04, 2011 | 62.88 | 64.27 | 62.88 | 63.88 | 8,851 | +0.51(+0.81%) |
Jan 03, 2011 | 65.42 | 65.57 | 60.74 | 63.37 | 26,103 | -3.51(-5.25%) |
Dec 31, 2010 | 65.09 | 67.36 | 64.12 | 66.88 | 9,001 | +1.06(+1.61%) |
Dec 30, 2010 | 65.85 | 65.91 | 65.42 | 65.82 | 1,793 | +0.21(+0.32%) |
Dec 29, 2010 | 64.82 | 66.00 | 64.79 | 65.61 | 3,004 | +0.45(+0.70%) |
Dec 28, 2010 | 64.91 | 65.51 | 64.76 | 65.15 | 2,965 | +0.21(+0.33%) |
Dec 27, 2010 | 64.12 | 64.94 | 63.52 | 64.94 | 9,020 | +0.15(+0.23%) |
Dec 23, 2010 | 63.70 | 64.79 | 63.52 | 64.79 | 7,505 | +0.61(+0.94%) |
Dec 22, 2010 | 62.61 | 64.18 | 62.16 | 64.18 | 3,549 | +1.45(+2.31%) |
Dec 21, 2010 | 62.46 | 63.16 | 61.70 | 62.73 | 3,519 | -0.12(-0.19%) |
Dec 20, 2010 | 61.25 | 63.88 | 60.01 | 62.85 | 17,664 | +3.12(+5.22%) |
Dec 17, 2010 | 65.24 | 66.75 | 59.74 | 59.74 | 36,764 | -5.60(-8.56%) |
Dec 16, 2010 | 65.33 | 66.30 | 64.37 | 65.33 | 8,360 | +1.06(+1.65%) |
Dec 15, 2010 | 67.12 | 67.36 | 64.27 | 64.27 | 5,334 | -2.66(-3.98%) |
Dec 14, 2010 | 68.99 | 68.99 | 66.85 | 66.94 | 6,021 | -2.36(-3.40%) |
Dec 13, 2010 | 69.78 | 70.72 | 68.57 | 69.30 | 5,812 | -0.61(-0.87%) |
Dec 10, 2010 | 69.11 | 69.96 | 68.42 | 69.90 | 1,719 | +0.67(+0.96%) |
Dec 09, 2010 | 68.90 | 71.14 | 68.90 | 69.23 | 22,243 | -0.21(-0.31%) |
Dec 08, 2010 | 69.11 | 70.05 | 68.63 | 69.45 | 2,716 | +0.09(+0.13%) |
Dec 07, 2010 | 70.74 | 70.74 | 68.90 | 69.36 | 2,323 | -0.33(-0.48%) |
Dec 06, 2010 | 70.65 | 71.38 | 69.05 | 69.69 | 5,266 | -1.63(-2.28%) |
Dec 03, 2010 | 71.19 | 71.83 | 69.84 | 71.31 | 14,825 | -0.51(-0.71%) |
Dec 02, 2010 | 69.60 | 73.33 | 69.57 | 71.83 | 3,833 | +1.26(+1.79%) |
Dec 01, 2010 | 71.67 | 71.67 | 68.45 | 70.56 | 5,963 | -0.36(-0.51%) |
Nov 30, 2010 | 70.26 | 71.34 | 69.02 | 70.92 | 9,104 | +1.20(+1.73%) |
Nov 29, 2010 | 70.05 | 70.59 | 68.15 | 69.72 | 3,088 | +0.72(+1.05%) |
Nov 26, 2010 | 70.02 | 71.07 | 68.99 | 68.99 | 6,523 | -1.51(-2.14%) |
Nov 24, 2010 | 67.79 | 70.50 | 70.50 | 70.50 | 4,744 | +2.77(+4.09%) |
Nov 23, 2010 | 66.22 | 68.45 | 66.22 | 67.73 | 2,966 | +0.78(+1.17%) |
Nov 22, 2010 | 66.25 | 68.78 | 66.25 | 66.95 | 7,299 | +0.75(+1.14%) |
Nov 19, 2010 | 65.56 | 66.62 | 64.54 | 66.19 | 3,109 | +0.09(+0.14%) |
Nov 18, 2010 | 65.89 | 67.16 | 65.89 | 66.10 | 2,954 | +0.75(+1.15%) |
Nov 17, 2010 | 65.20 | 68.33 | 64.09 | 65.35 | 12,043 | +0.48(+0.74%) |
Nov 16, 2010 | 64.75 | 66.22 | 63.03 | 64.87 | 5,077 | -0.96(-1.46%) |
Nov 15, 2010 | 66.01 | 66.25 | 65.02 | 65.83 | 3,180 | -0.18(-0.27%) |
Nov 12, 2010 | 63.87 | 66.01 | 62.52 | 66.01 | 4,059 | +1.42(+2.19%) |
Nov 11, 2010 | 62.70 | 65.44 | 62.70 | 64.60 | 3,557 | +1.44(+2.28%) |
Nov 10, 2010 | 60.17 | 65.59 | 59.54 | 63.15 | 5,528 | +2.29(+3.77%) |
Nov 09, 2010 | 66.98 | 67.52 | 59.69 | 60.86 | 8,717 | -6.02(-9.00%) |
Nov 08, 2010 | 64.69 | 68.24 | 64.69 | 66.89 | 18,045 | +1.51(+2.30%) |
Nov 05, 2010 | 64.12 | 65.41 | 62.85 | 65.38 | 4,377 | +0.39(+0.60%) |
Nov 04, 2010 | 64.75 | 65.89 | 62.64 | 64.99 | 7,801 | +0.81(+1.27%) |
Nov 03, 2010 | 60.80 | 64.93 | 59.33 | 64.18 | 8,200 | +4.07(+6.76%) |
Nov 02, 2010 | 62.40 | 62.40 | 59.57 | 60.11 | 3,891 | -1.81(-2.92%) |
Nov 01, 2010 | 61.31 | 63.54 | 61.31 | 61.92 | 4,544 | +1.14(+1.88%) |
Oct 29, 2010 | 56.71 | 60.95 | 56.71 | 60.77 | 4,796 | +3.43(+5.99%) |
Oct 28, 2010 | 61.04 | 61.04 | 56.04 | 57.34 | 20,629 | -2.53(-4.23%) |
Oct 27, 2010 | 61.01 | 61.19 | 58.45 | 59.87 | 6,043 | -2.62(-4.19%) |
Oct 25, 2010 | 63.06 | 64.84 | 60.89 | 62.49 | 9,019 | -0.27(-0.43%) |
Oct 22, 2010 | 62.16 | 62.76 | 60.74 | 62.76 | 13,622 | +0.42(+0.68%) |
Oct 21, 2010 | 62.25 | 63.63 | 61.22 | 62.34 | 5,432 | +0.15(+0.24%) |
Oct 20, 2010 | 60.62 | 62.28 | 60.62 | 62.19 | 8,010 | +1.90(+3.15%) |
Oct 19, 2010 | 63.57 | 64.51 | 58.12 | 60.29 | 26,786 | -5.60(-8.50%) |
Oct 18, 2010 | 75.44 | 75.89 | 65.80 | 65.89 | 10,067 | -9.28(-12.34%) |
Oct 15, 2010 | 72.28 | 75.17 | 70.98 | 75.17 | 7,315 | +2.92(+4.04%) |
Oct 14, 2010 | 71.19 | 72.28 | 70.95 | 72.25 | 6,659 | +0.66(+0.93%) |
Oct 13, 2010 | 67.76 | 73.48 | 67.76 | 71.58 | 8,941 | +4.31(+6.40%) |
Oct 12, 2010 | 66.92 | 67.73 | 65.95 | 67.28 | 5,692 | +0.87(+1.32%) |
Oct 11, 2010 | 67.34 | 67.73 | 66.25 | 66.40 | 3,730 | -0.33(-0.50%) |
Oct 08, 2010 | 66.74 | 67.52 | 63.21 | 66.74 | 6,229 | +3.73(+5.93%) |
Oct 07, 2010 | 63.72 | 64.48 | 62.52 | 63.00 | 4,627 | -0.63(-0.99%) |
Oct 06, 2010 | 62.88 | 63.97 | 62.55 | 63.63 | 3,816 | +0.36(+0.57%) |
Oct 05, 2010 | 63.27 | 64.90 | 62.64 | 63.27 | 7,484 | +1.17(+1.89%) |
Oct 04, 2010 | 62.49 | 64.39 | 61.25 | 62.10 | 7,865 | +0.00(+0.00%) |
Oct 01, 2010 | 62.10 | 62.76 | 61.42 | 62.10 | 6,804 | +0.96(+1.58%) |
Sep 30, 2010 | 60.74 | 61.50 | 60.08 | 61.13 | 4,740 | +0.69(+1.15%) |
Sep 29, 2010 | 59.75 | 61.56 | 59.33 | 60.44 | 5,380 | +0.00(+0.00%) |
Sep 28, 2010 | 59.45 | 61.86 | 57.71 | 60.44 | 15,422 | +1.02(+1.72%) |
Sep 27, 2010 | 57.91 | 60.02 | 57.52 | 59.42 | 8,238 | +1.33(+2.28%) |
Sep 24, 2010 | 58.12 | 58.51 | 57.82 | 58.09 | 4,698 | +0.84(+1.47%) |
Sep 23, 2010 | 56.77 | 57.94 | 56.77 | 57.25 | 5,612 | +0.18(+0.32%) |
Sep 22, 2010 | 58.85 | 58.85 | 56.68 | 57.07 | 6,685 | -1.63(-2.77%) |
Sep 21, 2010 | 59.63 | 62.55 | 58.66 | 58.69 | 30,511 | -1.08(-1.81%) |
Sep 20, 2010 | 56.10 | 60.05 | 56.01 | 59.78 | 19,249 | +3.55(+6.32%) |
Sep 17, 2010 | 56.23 | 56.47 | 54.51 | 56.23 | 5,101 | +1.11(+2.02%) |
Sep 15, 2010 | 54.27 | 55.83 | 53.58 | 55.11 | 7,878 | +0.18(+0.33%) |
Sep 14, 2010 | 56.17 | 56.62 | 53.36 | 54.93 | 6,268 | -0.60(-1.08%) |
Sep 13, 2010 | 54.84 | 56.56 | 54.30 | 55.53 | 11,092 | +2.05(+3.83%) |
Sep 10, 2010 | 54.09 | 55.17 | 51.80 | 53.48 | 12,158 | -1.33(-2.42%) |
Sep 09, 2010 | 55.71 | 56.59 | 54.48 | 54.81 | 6,011 | +0.93(+1.73%) |
Sep 08, 2010 | 55.53 | 55.89 | 53.45 | 53.88 | 11,442 | -1.69(-3.04%) |
Sep 07, 2010 | 56.49 | 57.51 | 54.19 | 55.56 | 11,633 | -0.54(-0.96%) |
Sep 03, 2010 | 58.11 | 60.51 | 55.53 | 56.10 | 14,097 | -0.93(-1.63%) |
Sep 02, 2010 | 53.26 | 57.03 | 50.32 | 57.03 | 23,941 | +4.10(+7.75%) |
Sep 01, 2010 | 53.74 | 53.77 | 52.21 | 52.93 | 18,314 | -0.45(-0.84%) |
Aug 31, 2010 | 53.47 | 55.74 | 52.12 | 53.38 | 24,953 | +0.48(+0.91%) |
Aug 30, 2010 | 54.72 | 57.60 | 52.72 | 52.90 | 21,452 | -2.58(-4.64%) |
Aug 27, 2010 | 55.47 | 55.83 | 50.86 | 55.47 | 24,300 | +4.10(+7.99%) |
Aug 26, 2010 | 50.92 | 52.09 | 49.09 | 51.37 | 23,025 | +0.39(+0.76%) |
Aug 25, 2010 | 50.80 | 51.25 | 49.65 | 50.98 | 17,266 | +0.57(+1.13%) |
Aug 24, 2010 | 50.77 | 51.64 | 48.52 | 50.41 | 27,439 | +0.15(+0.30%) |
Aug 23, 2010 | 49.60 | 52.06 | 48.50 | 50.26 | 31,708 | +0.75(+1.51%) |
Aug 20, 2010 | 44.93 | 51.52 | 44.00 | 49.51 | 29,023 | +3.98(+8.75%) |
Aug 19, 2010 | 43.43 | 45.53 | 41.81 | 45.53 | 34,070 | +1.53(+3.47%) |
Aug 18, 2010 | 43.64 | 45.17 | 43.43 | 44.00 | 6,271 | -0.21(-0.47%) |
Aug 17, 2010 | 44.60 | 46.07 | 43.85 | 44.21 | 9,649 | +0.51(+1.17%) |
Aug 16, 2010 | 43.97 | 45.68 | 43.55 | 43.70 | 7,779 | -0.42(-0.95%) |
Aug 13, 2010 | 44.12 | 45.77 | 43.94 | 44.12 | 3,752 | -1.32(-2.90%) |
Aug 12, 2010 | 43.70 | 45.59 | 43.55 | 45.44 | 7,193 | +1.50(+3.41%) |
Aug 11, 2010 | 43.64 | 44.54 | 43.34 | 43.94 | 12,702 | -0.60(-1.34%) |
Aug 10, 2010 | 45.53 | 46.28 | 44.33 | 44.54 | 13,074 | -1.50(-3.25%) |
Aug 09, 2010 | 45.65 | 46.28 | 44.90 | 46.04 | 8,982 | +0.57(+1.25%) |
Aug 06, 2010 | 45.47 | 45.89 | 43.22 | 45.47 | 25,886 | -0.45(-0.98%) |
Aug 05, 2010 | 44.75 | 46.25 | 43.64 | 45.92 | 15,095 | +1.17(+2.61%) |
Aug 04, 2010 | 44.12 | 46.22 | 43.79 | 44.75 | 17,348 | +0.57(+1.29%) |
Aug 03, 2010 | 43.04 | 44.66 | 42.92 | 44.18 | 7,176 | +0.66(+1.51%) |
Aug 02, 2010 | 43.64 | 45.38 | 42.59 | 43.52 | 19,746 | +1.68(+4.01%) |
Jul 30, 2010 | 41.84 | 42.37 | 41.31 | 41.84 | 11,371 | -0.18(-0.43%) |
Jul 29, 2010 | 43.67 | 44.09 | 41.50 | 42.02 | 12,033 | -1.44(-3.31%) |
Jul 28, 2010 | 41.51 | 44.75 | 41.28 | 43.46 | 19,633 | +2.16(+5.22%) |
Jul 27, 2010 | 46.10 | 46.10 | 40.98 | 41.31 | 38,753 | -4.01(-8.86%) |
Jul 26, 2010 | 51.46 | 52.24 | 44.99 | 45.32 | 34,003 | -5.48(-10.79%) |
Jul 23, 2010 | 47.06 | 51.85 | 46.61 | 50.80 | 27,321 | +3.83(+8.16%) |
Jul 22, 2010 | 45.56 | 47.89 | 45.56 | 46.97 | 27,108 | +2.34(+5.23%) |
Jul 21, 2010 | 43.46 | 44.93 | 41.19 | 44.63 | 14,491 | +1.23(+2.83%) |
Jul 20, 2010 | 40.89 | 43.40 | 40.62 | 43.40 | 17,674 | +2.34(+5.69%) |
Jul 19, 2010 | 40.71 | 41.42 | 39.39 | 41.07 | 11,830 | +0.21(+0.51%) |
Jul 16, 2010 | 40.86 | 43.85 | 40.71 | 40.86 | 15,039 | -3.00(-6.83%) |
Jul 15, 2010 | 44.60 | 44.60 | 41.54 | 43.85 | 9,251 | -0.27(-0.61%) |
Jul 14, 2010 | 44.48 | 45.38 | 43.64 | 44.12 | 8,847 | -0.30(-0.67%) |
Jul 13, 2010 | 45.08 | 45.35 | 42.80 | 44.42 | 12,767 | +0.30(+0.68%) |
Jul 12, 2010 | 43.73 | 48.22 | 43.73 | 44.12 | 27,946 | +0.09(+0.20%) |
Jul 09, 2010 | 44.03 | 44.57 | 40.14 | 44.03 | 29,538 | +0.96(+2.23%) |
Jul 08, 2010 | 38.04 | 43.79 | 38.04 | 43.07 | 41,412 | +5.81(+15.59%) |
Jul 07, 2010 | 34.24 | 37.44 | 33.79 | 37.26 | 26,181 | +2.85(+8.27%) |
Jul 06, 2010 | 35.88 | 36.69 | 34.12 | 34.42 | 137,829 | -0.36(-1.03%) |
Jul 02, 2010 | 34.78 | 38.28 | 33.04 | 34.78 | 56,900 | -3.62(-9.44%) |
Jul 01, 2010 | 36.69 | 38.85 | 35.94 | 38.40 | 20,031 | +1.44(+3.89%) |
Jun 30, 2010 | 37.44 | 38.67 | 36.60 | 36.96 | 12,575 | -0.81(-2.14%) |
Jun 29, 2010 | 39.54 | 39.57 | 37.44 | 37.77 | 25,003 | -3.26(-7.96%) |
Jun 25, 2010 | 41.04 | 43.10 | 40.59 | 41.04 | 117,128 | -0.72(-1.72%) |
Jun 24, 2010 | 42.98 | 44.30 | 41.66 | 41.75 | 27,540 | -0.69(-1.62%) |
Jun 23, 2010 | 41.99 | 42.95 | 41.37 | 42.44 | 8,529 | -0.06(-0.14%) |
Jun 22, 2010 | 43.43 | 44.84 | 42.44 | 42.50 | 16,433 | -1.17(-2.67%) |
Jun 21, 2010 | 46.52 | 46.52 | 43.25 | 43.67 | 8,769 | -1.77(-3.89%) |
Jun 18, 2010 | 45.44 | 45.92 | 44.42 | 45.44 | 18,173 | +0.42(+0.93%) |
Jun 17, 2010 | 47.21 | 47.21 | 44.48 | 45.02 | 10,476 | -2.40(-5.05%) |
Jun 16, 2010 | 48.13 | 49.12 | 47.21 | 47.42 | 13,979 | -1.62(-3.30%) |
Jun 15, 2010 | 47.86 | 49.39 | 47.06 | 49.03 | 10,216 | +2.01(+4.27%) |
Jun 14, 2010 | 47.75 | 48.82 | 46.43 | 47.03 | 20,229 | -0.21(-0.44%) |
Jun 11, 2010 | 44.27 | 47.66 | 44.27 | 47.24 | 6,716 | +1.41(+3.07%) |
Jun 10, 2010 | 44.45 | 46.25 | 44.45 | 45.83 | 10,808 | +2.67(+6.18%) |
Jun 09, 2010 | 44.42 | 46.16 | 43.01 | 43.16 | 8,398 | -0.15(-0.35%) |
Jun 08, 2010 | 43.16 | 43.88 | 41.28 | 43.31 | 18,075 | -0.12(-0.28%) |
Jun 07, 2010 | 46.29 | 46.64 | 42.96 | 43.43 | 11,092 | -2.77(-5.99%) |
Jun 04, 2010 | 46.20 | 49.77 | 45.57 | 46.20 | 13,724 | -4.49(-8.86%) |
Jun 03, 2010 | 52.95 | 53.10 | 50.10 | 50.69 | 10,197 | -1.52(-2.91%) |
Jun 02, 2010 | 49.89 | 52.21 | 48.64 | 52.21 | 11,236 | +2.17(+4.34%) |