Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 39.77 | 40.57 | 39.12 | 39.33 | 416 | +0.14(+0.36%) |
Jun 29, 2010 | 39.89 | 39.89 | 38.86 | 39.19 | 2,134,738 | -2.12(-5.14%) |
Jun 25, 2010 | 41.32 | 41.46 | 40.31 | 41.32 | 1,668,363 | +0.38(+0.92%) |
Jun 24, 2010 | 41.47 | 41.74 | 40.84 | 40.94 | 1,300,303 | -1.11(-2.63%) |
Jun 23, 2010 | 42.10 | 42.51 | 41.40 | 42.04 | 1,067,360 | +0.06(+0.13%) |
Jun 22, 2010 | 42.54 | 43.03 | 41.83 | 41.99 | 1,454,280 | -1.03(-2.39%) |
Jun 21, 2010 | 43.96 | 43.98 | 42.72 | 43.02 | 1,447,131 | -0.39(-0.90%) |
Jun 18, 2010 | 43.41 | 43.86 | 43.35 | 43.41 | 1,398,969 | -0.20(-0.47%) |
Jun 17, 2010 | 43.77 | 43.78 | 43.04 | 43.61 | 1,494,509 | +0.45(+1.04%) |
Jun 16, 2010 | 42.72 | 43.38 | 42.56 | 43.17 | 1,652,727 | -0.14(-0.32%) |
Jun 15, 2010 | 42.51 | 43.32 | 42.27 | 43.31 | 2,016,437 | +2.42(+5.91%) |
Jun 14, 2010 | 41.85 | 42.01 | 40.83 | 40.89 | 1,353,081 | -0.15(-0.36%) |
Jun 11, 2010 | 40.24 | 41.21 | 40.20 | 41.04 | 1,818,081 | +0.63(+1.56%) |
Jun 10, 2010 | 39.89 | 40.57 | 39.65 | 40.41 | 2,351,144 | +1.55(+3.98%) |
Jun 09, 2010 | 39.47 | 40.06 | 38.52 | 38.86 | 2,676,411 | -0.18(-0.45%) |
Jun 08, 2010 | 38.38 | 39.17 | 37.97 | 39.03 | 3,636,255 | +1.01(+2.65%) |
Jun 07, 2010 | 39.10 | 39.28 | 37.92 | 38.02 | 2,980,414 | -0.73(-1.88%) |
Jun 04, 2010 | 38.75 | 39.87 | 38.52 | 38.75 | 4,029,218 | -2.65(-6.39%) |
Jun 03, 2010 | 42.11 | 42.22 | 40.92 | 41.40 | 1,852,396 | -0.25(-0.61%) |
Jun 02, 2010 | 40.65 | 41.69 | 40.36 | 41.65 | 1,853,094 | +1.18(+2.91%) |
Jun 01, 2010 | 40.33 | 41.90 | 40.27 | 40.48 | 1,998 | -1.25(-2.99%) |
May 28, 2010 | 41.72 | 42.51 | 41.16 | 41.72 | 2,112,086 | -0.55(-1.29%) |
May 27, 2010 | 40.57 | 42.45 | 40.19 | 42.27 | 3,323,672 | +3.29(+8.44%) |
May 26, 2010 | 39.28 | 40.00 | 38.58 | 38.98 | 3,048,005 | -1.08(-2.70%) |
May 25, 2010 | 38.10 | 40.19 | 37.92 | 40.06 | 3,114,678 | +0.55(+1.38%) |
May 24, 2010 | 40.31 | 40.41 | 39.43 | 39.52 | 2,361,242 | -1.50(-3.66%) |
May 21, 2010 | 39.49 | 41.41 | 39.40 | 41.01 | 3,858,615 | +1.15(+2.89%) |
May 20, 2010 | 39.63 | 41.25 | 39.44 | 39.86 | 3,803,031 | -1.34(-3.24%) |
May 19, 2010 | 40.88 | 41.49 | 40.20 | 41.20 | 4,351,940 | +0.90(+2.23%) |
May 18, 2010 | 42.57 | 42.62 | 40.18 | 40.30 | 1,496 | -1.43(-3.43%) |
May 17, 2010 | 42.23 | 42.39 | 40.49 | 41.73 | 3,994,753 | +0.25(+0.61%) |
May 14, 2010 | 41.48 | 42.15 | 40.56 | 41.48 | 4,246,921 | -1.38(-3.21%) |
May 13, 2010 | 43.68 | 43.75 | 42.68 | 42.85 | 3,037,846 | -1.46(-3.29%) |
May 12, 2010 | 44.22 | 44.96 | 43.62 | 44.31 | 4,010,080 | +0.53(+1.21%) |
May 11, 2010 | 44.46 | 44.66 | 43.62 | 43.78 | 2,811,936 | -0.89(-1.98%) |
May 10, 2010 | 44.43 | 44.73 | 43.81 | 44.67 | 5,995,974 | +4.36(+10.82%) |
May 07, 2010 | 40.59 | 41.25 | 38.72 | 40.31 | 7,533,331 | +0.05(+0.12%) |
May 06, 2010 | 42.03 | 42.52 | 37.91 | 40.26 | 5,921,951 | -2.49(-5.83%) |
May 05, 2010 | 43.34 | 44.37 | 42.69 | 42.75 | 4,443,062 | -2.26(-5.01%) |
May 04, 2010 | 45.25 | 45.35 | 44.60 | 45.01 | 3,108,519 | -2.24(-4.73%) |
May 03, 2010 | 47.12 | 47.52 | 46.81 | 47.24 | 1,333,620 | +0.44(+0.95%) |
Apr 30, 2010 | 47.47 | 47.76 | 46.22 | 46.80 | 3,269,050 | -1.81(-3.72%) |
Apr 29, 2010 | 47.93 | 49.06 | 47.60 | 48.61 | 2,792,965 | +1.12(+2.35%) |
Apr 28, 2010 | 47.62 | 47.88 | 46.11 | 47.49 | 3,842,497 | +0.67(+1.44%) |
Apr 27, 2010 | 48.56 | 49.27 | 46.64 | 46.81 | 3,788,432 | -3.04(-6.10%) |
Apr 26, 2010 | 50.11 | 50.51 | 49.63 | 49.85 | 2,782,441 | +0.72(+1.47%) |
Apr 23, 2010 | 48.62 | 49.20 | 48.33 | 49.13 | 1,805,027 | -0.36(-0.73%) |
Apr 22, 2010 | 49.01 | 49.52 | 48.49 | 49.49 | 3,552,446 | -0.99(-1.96%) |
Apr 21, 2010 | 50.68 | 51.06 | 49.81 | 50.48 | 1,997,535 | -0.46(-0.91%) |
Apr 20, 2010 | 51.36 | 51.53 | 50.51 | 50.94 | 293 | +0.81(+1.62%) |
Apr 19, 2010 | 50.34 | 50.86 | 49.03 | 50.13 | 8,008,977 | -0.41(-0.81%) |
Apr 16, 2010 | 54.76 | 55.01 | 49.88 | 50.54 | 13,159,297 | -5.14(-9.24%) |
Apr 15, 2010 | 55.36 | 55.99 | 55.27 | 55.69 | 1,131,464 | +0.10(+0.17%) |
Apr 14, 2010 | 55.21 | 55.64 | 54.82 | 55.59 | 1,640,902 | +1.98(+3.70%) |
Apr 13, 2010 | 53.89 | 53.91 | 53.12 | 53.61 | 940,312 | -0.11(-0.20%) |
Apr 12, 2010 | 54.11 | 54.27 | 53.59 | 53.72 | 1,141,602 | +0.40(+0.74%) |
Apr 09, 2010 | 52.13 | 53.44 | 52.08 | 53.32 | 1,292,380 | +1.50(+2.89%) |
Apr 08, 2010 | 50.68 | 51.94 | 50.53 | 51.82 | 1,861,298 | -0.21(-0.41%) |
Apr 07, 2010 | 52.03 | 52.43 | 51.69 | 52.03 | 1,672,209 | -1.33(-2.49%) |
Apr 06, 2010 | 52.33 | 53.50 | 52.17 | 53.36 | 1,366,398 | -0.65(-1.21%) |
Apr 05, 2010 | 53.67 | 54.34 | 53.61 | 54.02 | 663,197 | +0.56(+1.05%) |
Apr 01, 2010 | 53.18 | 53.46 | 53.46 | 53.46 | 1,052,517 | +1.08(+2.06%) |
Mar 31, 2010 | 51.95 | 52.87 | 51.81 | 52.38 | 1,576,311 | -0.78(-1.47%) |
Mar 30, 2010 | 53.45 | 53.70 | 52.76 | 53.16 | 1,389,443 | -0.42(-0.78%) |
Mar 29, 2010 | 52.82 | 53.58 | 52.39 | 53.58 | 1,722,233 | +0.78(+1.48%) |
Mar 26, 2010 | 52.41 | 53.18 | 52.24 | 52.80 | 2,485,041 | +1.76(+3.46%) |
Mar 25, 2010 | 51.30 | 52.37 | 51.00 | 51.03 | 2,705,510 | +0.81(+1.61%) |
Mar 24, 2010 | 50.20 | 50.53 | 49.83 | 50.22 | 1,426,598 | -0.25(-0.50%) |
Mar 23, 2010 | 49.91 | 50.51 | 49.58 | 50.47 | 1,127,743 | +0.45(+0.90%) |
Mar 22, 2010 | 48.48 | 50.05 | 48.48 | 50.02 | 1,241,692 | +0.03(+0.07%) |
Mar 19, 2010 | 50.66 | 50.71 | 49.51 | 49.99 | 1,524,158 | -0.50(-1.00%) |
Mar 18, 2010 | 50.80 | 50.89 | 49.95 | 50.49 | 1,445,351 | -0.83(-1.62%) |
Mar 17, 2010 | 51.22 | 51.51 | 51.06 | 51.32 | 1,976,334 | +0.49(+0.97%) |
Mar 16, 2010 | 50.04 | 50.91 | 49.80 | 50.83 | 2,105,382 | +1.65(+3.35%) |
Mar 15, 2010 | 48.84 | 49.18 | 48.78 | 49.18 | 2,447,578 | -0.18(-0.36%) |
Mar 12, 2010 | 50.21 | 50.21 | 48.98 | 49.36 | 1,831,142 | +0.60(+1.23%) |
Mar 11, 2010 | 48.49 | 48.82 | 48.24 | 48.76 | 1,303,686 | +0.61(+1.26%) |
Mar 10, 2010 | 47.81 | 48.53 | 47.77 | 48.16 | 1,617,840 | +0.46(+0.96%) |
Mar 09, 2010 | 46.71 | 47.92 | 46.64 | 47.70 | 1,434,879 | +0.42(+0.88%) |
Mar 08, 2010 | 47.52 | 47.70 | 47.22 | 47.28 | 1,205,946 | -0.01(-0.03%) |
Mar 05, 2010 | 46.62 | 47.34 | 46.47 | 47.30 | 1,609,820 | +1.30(+2.83%) |
Mar 04, 2010 | 46.38 | 46.69 | 45.63 | 46.00 | 2,473,029 | +0.64(+1.41%) |
Mar 03, 2010 | 45.14 | 45.78 | 44.88 | 45.35 | 2,140,864 | +1.17(+2.65%) |
Mar 02, 2010 | 44.52 | 44.61 | 44.04 | 44.18 | 1,506,244 | +0.36(+0.82%) |
Mar 01, 2010 | 43.61 | 43.89 | 43.32 | 43.82 | 1,546,178 | +0.55(+1.28%) |
Feb 26, 2010 | 42.77 | 43.60 | 42.33 | 43.27 | 1,005,952 | +0.57(+1.34%) |
Feb 25, 2010 | 41.89 | 42.70 | 41.60 | 42.70 | 1,331,203 | -0.29(-0.67%) |
Feb 24, 2010 | 42.70 | 43.45 | 42.46 | 42.98 | 1,599,274 | +0.73(+1.73%) |
Feb 23, 2010 | 42.97 | 43.26 | 42.14 | 42.25 | 1,698,848 | -1.97(-4.45%) |
Feb 22, 2010 | 44.53 | 44.55 | 44.08 | 44.22 | 1,091,142 | -0.02(-0.05%) |
Feb 19, 2010 | 43.75 | 44.33 | 43.56 | 44.24 | 1,714,000 | +0.10(+0.23%) |
Feb 18, 2010 | 43.66 | 44.41 | 43.53 | 44.14 | 1,947,170 | +0.91(+2.11%) |
Feb 17, 2010 | 44.22 | 44.24 | 42.94 | 43.23 | 2,341,498 | -0.23(-0.53%) |
Feb 16, 2010 | 42.39 | 43.52 | 42.11 | 43.46 | 1,450,417 | +2.19(+5.30%) |
Feb 12, 2010 | 40.53 | 41.27 | 41.27 | 41.27 | 1,394,306 | -0.84(-1.99%) |
Feb 11, 2010 | 41.42 | 42.22 | 40.86 | 42.11 | 1,670,985 | -0.64(-1.50%) |
Feb 10, 2010 | 42.67 | 43.10 | 42.23 | 42.75 | 1,350,942 | +0.35(+0.84%) |
Feb 09, 2010 | 42.01 | 42.83 | 41.11 | 42.40 | 3,645,447 | +2.31(+5.76%) |
Feb 08, 2010 | 40.57 | 40.77 | 39.45 | 40.09 | 1,371,283 | -0.48(-1.19%) |
Feb 05, 2010 | 41.56 | 41.86 | 39.37 | 40.57 | 2,395,903 | -0.04(-0.10%) |
Feb 04, 2010 | 42.72 | 42.76 | 40.44 | 40.61 | 2,460,536 | -3.05(-6.99%) |
Feb 03, 2010 | 44.56 | 44.44 | 43.29 | 43.66 | 1,092,142 | -0.90(-2.02%) |
Feb 02, 2010 | 44.40 | 44.88 | 44.09 | 44.56 | 1,374,004 | +1.32(+3.04%) |
Feb 01, 2010 | 42.98 | 43.56 | 42.87 | 43.25 | 1,444,321 | +1.70(+4.10%) |
Jan 29, 2010 | 41.90 | 42.95 | 41.31 | 41.55 | 1,296,144 | -1.10(-2.59%) |
Jan 28, 2010 | 42.86 | 42.88 | 42.52 | 42.65 | 1,285,694 | -0.01(-0.03%) |
Jan 27, 2010 | 41.71 | 42.70 | 41.44 | 42.66 | 1,252,335 | +0.56(+1.33%) |
Jan 26, 2010 | 42.24 | 43.05 | 42.02 | 42.10 | 1,026,929 | -1.42(-3.27%) |
Jan 25, 2010 | 44.04 | 44.25 | 43.15 | 43.53 | 1,207,864 | +1.19(+2.80%) |
Jan 22, 2010 | 43.21 | 43.62 | 42.16 | 42.34 | 2,668,831 | -2.36(-5.27%) |
Jan 21, 2010 | 46.53 | 46.79 | 44.50 | 44.70 | 2,616,500 | -2.10(-4.48%) |
Jan 20, 2010 | 47.23 | 47.26 | 46.14 | 46.80 | 1,168,881 | -1.39(-2.88%) |
Jan 19, 2010 | 47.37 | 48.25 | 47.35 | 48.19 | 1,512,255 | +0.67(+1.42%) |
Jan 15, 2010 | 48.35 | 47.52 | 47.52 | 47.52 | 2,158,452 | -2.43(-4.87%) |
Jan 14, 2010 | 49.79 | 50.12 | 49.55 | 49.95 | 432,813 | -0.27(-0.54%) |
Jan 13, 2010 | 50.08 | 50.40 | 49.33 | 50.22 | 720,758 | -0.27(-0.54%) |
Jan 12, 2010 | 50.89 | 51.11 | 50.16 | 50.49 | 658,240 | -1.58(-3.04%) |
Jan 11, 2010 | 52.95 | 52.99 | 51.73 | 52.07 | 870,668 | -0.29(-0.56%) |
Jan 08, 2010 | 52.05 | 52.43 | 51.78 | 52.37 | 1,069,813 | +1.83(+3.61%) |
Jan 07, 2010 | 50.08 | 50.63 | 49.85 | 50.54 | 980,405 | +0.57(+1.13%) |
Jan 06, 2010 | 49.88 | 50.38 | 49.63 | 49.97 | 693,224 | -0.88(-1.73%) |
Jan 05, 2010 | 51.00 | 51.20 | 50.42 | 50.85 | 704,834 | +0.95(+1.91%) |
Jan 04, 2010 | 49.35 | 50.10 | 49.20 | 49.90 | 657,397 | +1.58(+3.27%) |
Dec 31, 2009 | 49.20 | 48.32 | 48.32 | 48.32 | 428,667 | -0.40(-0.81%) |
Dec 30, 2009 | 48.37 | 48.90 | 48.14 | 48.71 | 422,810 | -0.74(-1.50%) |
Dec 29, 2009 | 49.70 | 49.92 | 49.27 | 49.46 | 345,211 | -0.19(-0.38%) |
Dec 28, 2009 | 49.71 | 49.98 | 49.38 | 49.65 | 332,711 | +0.18(+0.36%) |
Dec 24, 2009 | 49.20 | 49.51 | 49.20 | 49.47 | 108,078 | +0.37(+0.75%) |
Dec 23, 2009 | 49.17 | 49.30 | 48.89 | 49.10 | 279,589 | +0.05(+0.10%) |
Dec 22, 2009 | 49.08 | 49.23 | 48.65 | 49.05 | 453,772 | -0.44(-0.89%) |
Dec 21, 2009 | 49.02 | 49.63 | 48.99 | 49.50 | 548,730 | +0.44(+0.90%) |
Dec 18, 2009 | 49.30 | 49.56 | 48.43 | 49.05 | 721,909 | -0.50(-1.00%) |
Dec 17, 2009 | 49.68 | 50.28 | 49.53 | 49.55 | 1,290,912 | -1.92(-3.73%) |
Dec 16, 2009 | 51.22 | 51.88 | 51.14 | 51.47 | 1,740,593 | +2.71(+5.56%) |
Dec 15, 2009 | 48.95 | 49.58 | 48.61 | 48.76 | 839,808 | -0.81(-1.64%) |
Dec 14, 2009 | 49.41 | 49.59 | 49.33 | 49.57 | 1,322,543 | +1.86(+3.90%) |
Dec 11, 2009 | 47.78 | 47.81 | 47.22 | 47.71 | 838,236 | -0.48(-0.99%) |
Dec 10, 2009 | 48.71 | 48.80 | 47.94 | 48.19 | 573,414 | +0.35(+0.73%) |
Dec 09, 2009 | 47.49 | 48.10 | 46.98 | 47.84 | 929,581 | -0.35(-0.72%) |
Dec 08, 2009 | 48.47 | 48.72 | 47.98 | 48.19 | 1,132,665 | -1.19(-2.41%) |
Dec 07, 2009 | 49.74 | 50.06 | 49.18 | 49.38 | 852,481 | -0.84(-1.67%) |
Dec 04, 2009 | 50.56 | 50.90 | 49.66 | 50.22 | 893,296 | +0.65(+1.31%) |
Dec 03, 2009 | 50.65 | 51.00 | 49.46 | 49.57 | 803,181 | -0.59(-1.17%) |
Dec 02, 2009 | 49.86 | 50.56 | 49.64 | 50.16 | 1,083,429 | -0.73(-1.43%) |
Dec 01, 2009 | 50.38 | 51.23 | 50.34 | 50.89 | 1,306,277 | +1.08(+2.16%) |
Nov 30, 2009 | 49.33 | 49.97 | 48.89 | 49.81 | 1,112,517 | +1.27(+2.61%) |
Nov 27, 2009 | 47.92 | 49.08 | 47.80 | 48.54 | 1,052,712 | -2.71(-5.29%) |
Nov 25, 2009 | 51.03 | 51.34 | 50.70 | 51.26 | 609,450 | +0.37(+0.72%) |
Nov 24, 2009 | 51.24 | 51.26 | 50.02 | 50.89 | 1,365,532 | -0.81(-1.57%) |
Nov 23, 2009 | 51.62 | 52.13 | 51.38 | 51.70 | 722,688 | +1.70(+3.39%) |
Nov 20, 2009 | 49.94 | 50.30 | 49.59 | 50.00 | 960,901 | -1.38(-2.69%) |
Nov 19, 2009 | 51.43 | 51.47 | 50.69 | 51.39 | 991,536 | -1.49(-2.82%) |
Nov 18, 2009 | 53.31 | 53.31 | 52.46 | 52.88 | 664,512 | +0.22(+0.43%) |
Nov 17, 2009 | 52.35 | 52.67 | 51.82 | 52.65 | 553,228 | -0.14(-0.27%) |
Nov 16, 2009 | 52.43 | 53.31 | 52.43 | 52.80 | 703,531 | +1.54(+3.00%) |
Nov 13, 2009 | 50.72 | 51.50 | 50.21 | 51.26 | 671,998 | +0.76(+1.51%) |
Nov 12, 2009 | 51.62 | 51.87 | 50.32 | 50.49 | 481,602 | -1.05(-2.04%) |
Nov 11, 2009 | 51.81 | 52.22 | 51.22 | 51.54 | 685,316 | +0.27(+0.52%) |
Nov 10, 2009 | 50.79 | 51.49 | 50.57 | 51.28 | 708,021 | +0.01(+0.01%) |
Nov 09, 2009 | 50.30 | 51.33 | 50.12 | 51.27 | 728,144 | +2.32(+4.75%) |
Nov 06, 2009 | 48.59 | 49.50 | 48.48 | 48.95 | 582,570 | -0.29(-0.58%) |
Nov 05, 2009 | 48.65 | 49.33 | 48.41 | 49.23 | 825,605 | +0.94(+1.95%) |
Nov 04, 2009 | 49.08 | 49.32 | 48.18 | 48.29 | 852,031 | +0.06(+0.13%) |
Nov 03, 2009 | 47.31 | 48.47 | 47.16 | 48.23 | 1,329,871 | -1.14(-2.30%) |
Nov 02, 2009 | 49.38 | 50.40 | 48.31 | 49.37 | 1,832,165 | +0.56(+1.14%) |
Oct 30, 2009 | 51.51 | 51.77 | 48.52 | 48.81 | 1,766,601 | -3.73(-7.11%) |
Oct 29, 2009 | 50.58 | 53.01 | 50.30 | 52.54 | 1,851,718 | +4.32(+8.96%) |
Oct 28, 2009 | 50.06 | 50.44 | 48.07 | 48.22 | 1,407,850 | -2.23(-4.42%) |
Oct 27, 2009 | 51.38 | 51.64 | 50.27 | 50.45 | 1,186,388 | -0.72(-1.41%) |
Oct 26, 2009 | 53.35 | 53.86 | 51.00 | 51.17 | 2,081,499 | -2.79(-5.18%) |
Oct 23, 2009 | 54.28 | 54.38 | 53.70 | 53.97 | 862,212 | -0.96(-1.75%) |
Oct 22, 2009 | 53.86 | 55.11 | 53.22 | 54.93 | 1,004,976 | +0.85(+1.56%) |
Oct 21, 2009 | 53.95 | 55.39 | 53.93 | 54.08 | 1,978,115 | -1.81(-3.24%) |
Oct 20, 2009 | 55.79 | 55.92 | 55.73 | 55.90 | 2,429,961 | -0.89(-1.56%) |
Oct 19, 2009 | 56.87 | 57.34 | 56.31 | 56.78 | 2,074,263 | +0.97(+1.73%) |
Oct 16, 2009 | 55.90 | 56.22 | 55.22 | 55.81 | 867,035 | -1.94(-3.36%) |
Oct 15, 2009 | 56.83 | 57.87 | 56.80 | 57.76 | 915,641 | +0.57(+0.99%) |
Oct 14, 2009 | 56.97 | 57.29 | 56.41 | 57.19 | 1,062,845 | +2.62(+4.79%) |
Oct 13, 2009 | 54.67 | 54.93 | 54.03 | 54.57 | 802,943 | -0.07(-0.12%) |
Oct 12, 2009 | 55.18 | 55.19 | 54.34 | 54.64 | 627,366 | +1.08(+2.02%) |
Oct 09, 2009 | 53.65 | 53.96 | 53.11 | 53.56 | 400,452 | -0.05(-0.10%) |
Oct 08, 2009 | 53.25 | 54.04 | 53.07 | 53.61 | 719,637 | +0.74(+1.40%) |
Oct 07, 2009 | 52.32 | 52.87 | 52.07 | 52.87 | 696,605 | +0.35(+0.67%) |
Oct 06, 2009 | 52.20 | 53.10 | 51.80 | 52.52 | 816,688 | +1.52(+2.98%) |
Oct 05, 2009 | 50.10 | 51.05 | 49.80 | 51.00 | 603,179 | +1.42(+2.86%) |
Oct 02, 2009 | 48.87 | 50.10 | 48.73 | 49.58 | 903,775 | -0.16(-0.33%) |
Oct 01, 2009 | 51.60 | 52.31 | 49.62 | 49.74 | 1,317,363 | -2.57(-4.91%) |
Sep 30, 2009 | 52.83 | 52.95 | 51.15 | 52.31 | 1,155,542 | -0.70(-1.32%) |
Sep 29, 2009 | 53.14 | 53.51 | 52.65 | 53.01 | 854,115 | -0.13(-0.24%) |
Sep 28, 2009 | 52.05 | 53.14 | 52.03 | 53.14 | 535,010 | +1.54(+2.98%) |
Sep 25, 2009 | 51.26 | 52.05 | 50.94 | 51.60 | 805,523 | +0.12(+0.23%) |
Sep 24, 2009 | 53.42 | 53.55 | 50.94 | 51.49 | 829,874 | -1.47(-2.78%) |
Sep 23, 2009 | 53.83 | 54.51 | 52.95 | 52.96 | 1,155,265 | +0.04(+0.08%) |
Sep 22, 2009 | 52.33 | 52.93 | 52.09 | 52.92 | 554,885 | +1.54(+3.00%) |
Sep 21, 2009 | 51.14 | 51.64 | 50.84 | 51.38 | 584,166 | -1.12(-2.14%) |
Sep 18, 2009 | 52.80 | 52.93 | 52.07 | 52.50 | 943,561 | -0.50(-0.95%) |
Sep 17, 2009 | 53.08 | 53.95 | 52.39 | 53.01 | 1,620,424 | +1.44(+2.80%) |
Sep 16, 2009 | 50.97 | 52.22 | 50.57 | 51.56 | 1,748,147 | +1.70(+3.42%) |
Sep 15, 2009 | 49.31 | 50.12 | 48.99 | 49.86 | 1,050,916 | +0.39(+0.79%) |
Sep 14, 2009 | 48.40 | 49.48 | 48.34 | 49.47 | 1,385,003 | +0.06(+0.12%) |
Sep 11, 2009 | 49.84 | 49.90 | 49.08 | 49.41 | 1,150,569 | -0.60(-1.20%) |
Sep 10, 2009 | 49.18 | 50.12 | 48.88 | 50.01 | 1,716,843 | +1.47(+3.02%) |
Sep 09, 2009 | 48.31 | 48.84 | 47.99 | 48.54 | 1,572,210 | +0.56(+1.16%) |
Sep 08, 2009 | 47.79 | 48.03 | 47.34 | 47.99 | 1,337,967 | +0.48(+1.02%) |
Sep 04, 2009 | 46.49 | 47.58 | 46.34 | 47.50 | 1,693,306 | +1.77(+3.87%) |
Sep 03, 2009 | 46.36 | 46.47 | 45.14 | 45.73 | 1,614,243 | +1.36(+3.07%) |
Sep 02, 2009 | 44.54 | 45.02 | 44.31 | 44.37 | 2,134,995 | +0.60(+1.37%) |
Sep 01, 2009 | 45.31 | 46.28 | 43.56 | 43.77 | 2,524,292 | -2.28(-4.96%) |
Aug 31, 2009 | 46.43 | 46.51 | 45.65 | 46.05 | 2,804,179 | -1.21(-2.57%) |
Aug 28, 2009 | 47.95 | 47.95 | 46.73 | 47.26 | 835,126 | -0.05(-0.12%) |
Aug 27, 2009 | 46.66 | 47.59 | 45.88 | 47.32 | 1,403,789 | -0.25(-0.52%) |
Aug 26, 2009 | 47.45 | 47.63 | 46.93 | 47.56 | 1,055,442 | -0.09(-0.19%) |
Aug 25, 2009 | 47.95 | 48.19 | 47.50 | 47.65 | 1,276,227 | +0.05(+0.10%) |
Aug 24, 2009 | 48.07 | 48.52 | 47.43 | 47.60 | 1,448,728 | +0.63(+1.35%) |
Aug 21, 2009 | 46.64 | 47.09 | 46.32 | 46.97 | 1,182,696 | +1.74(+3.86%) |
Aug 20, 2009 | 44.69 | 45.31 | 44.62 | 45.23 | 915,723 | +0.83(+1.87%) |
Aug 19, 2009 | 43.92 | 44.97 | 43.61 | 44.39 | 2,421,640 | -0.27(-0.61%) |
Aug 18, 2009 | 44.14 | 44.80 | 43.89 | 44.67 | 1,186,542 | +1.10(+2.51%) |
Aug 17, 2009 | 43.83 | 43.92 | 43.02 | 43.57 | 1,045,948 | -1.29(-2.88%) |
Aug 14, 2009 | 45.72 | 45.73 | 44.37 | 44.86 | 1,106,494 | -0.94(-2.05%) |
Aug 13, 2009 | 45.96 | 45.96 | 45.19 | 45.80 | 1,300,423 | +1.57(+3.54%) |
Aug 12, 2009 | 43.63 | 44.58 | 43.52 | 44.24 | 1,154,403 | +0.37(+0.85%) |
Aug 11, 2009 | 44.82 | 44.82 | 43.61 | 43.86 | 1,500,275 | -1.68(-3.68%) |
Aug 10, 2009 | 46.14 | 46.61 | 45.06 | 45.54 | 1,432,176 | +0.44(+0.97%) |
Aug 07, 2009 | 45.87 | 46.06 | 44.83 | 45.10 | 1,961,818 | +1.07(+2.43%) |
Aug 06, 2009 | 45.76 | 45.81 | 43.78 | 44.03 | 2,168,862 | -1.28(-2.83%) |
Aug 05, 2009 | 45.59 | 45.76 | 44.37 | 45.31 | 1,472,957 | -0.03(-0.06%) |
Aug 04, 2009 | 45.57 | 46.06 | 45.31 | 45.34 | 1,347,119 | -0.69(-1.50%) |
Aug 03, 2009 | 45.53 | 46.36 | 45.38 | 46.03 | 1,726,904 | +1.81(+4.08%) |
Jul 31, 2009 | 43.41 | 44.53 | 43.17 | 44.22 | 1,501,803 | -0.39(-0.87%) |
Jul 30, 2009 | 45.01 | 45.48 | 44.53 | 44.61 | 1,510,919 | -0.30(-0.67%) |
Jul 29, 2009 | 44.73 | 45.62 | 44.54 | 44.91 | 1,877,327 | -0.28(-0.62%) |
Jul 28, 2009 | 45.09 | 45.75 | 44.32 | 45.19 | 3,597,259 | -5.04(-10.04%) |
Jul 27, 2009 | 50.22 | 50.52 | 49.50 | 50.23 | 1,229,496 | +0.55(+1.11%) |
Jul 24, 2009 | 49.69 | 50.02 | 48.77 | 49.68 | 769,416 | +0.42(+0.84%) |
Jul 23, 2009 | 47.19 | 49.48 | 47.07 | 49.27 | 1,636,447 | +1.74(+3.66%) |
Jul 22, 2009 | 46.84 | 47.92 | 46.84 | 47.53 | 1,581,502 | -0.03(-0.06%) |
Jul 21, 2009 | 48.50 | 48.56 | 46.72 | 47.56 | 1,282,512 | -0.31(-0.64%) |
Jul 20, 2009 | 47.63 | 48.01 | 47.22 | 47.86 | 1,880,791 | +1.34(+2.89%) |
Jul 17, 2009 | 46.31 | 46.74 | 45.92 | 46.52 | 1,038,621 | -0.48(-1.03%) |
Jul 16, 2009 | 46.09 | 47.28 | 46.08 | 47.00 | 1,336,828 | +0.35(+0.74%) |
Jul 15, 2009 | 46.07 | 46.92 | 45.91 | 46.66 | 1,676,814 | +2.43(+5.48%) |
Jul 14, 2009 | 44.38 | 44.70 | 43.61 | 44.23 | 1,851,150 | -0.05(-0.11%) |
Jul 13, 2009 | 42.88 | 44.29 | 42.23 | 44.28 | 2,347,229 | +2.63(+6.32%) |
Jul 10, 2009 | 41.77 | 42.47 | 41.25 | 41.65 | 1,802,997 | -0.18(-0.44%) |
Jul 09, 2009 | 41.29 | 42.53 | 41.13 | 41.83 | 1,678,965 | +2.38(+6.05%) |
Jul 08, 2009 | 40.44 | 40.44 | 38.65 | 39.45 | 1,297,413 | -0.08(-0.21%) |
Jul 07, 2009 | 40.87 | 40.95 | 39.41 | 39.53 | 1,223,276 | -0.26(-0.65%) |
Jul 06, 2009 | 39.38 | 39.96 | 38.91 | 39.79 | 1,113,491 | +0.11(+0.27%) |
Jul 02, 2009 | 40.95 | 40.95 | 39.46 | 39.68 | 1,088,229 | -1.47(-3.58%) |