Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 34.93 | 35.67 | 34.83 | 34.93 | 5,610,723 | -1.12(-3.11%) |
Jul 29, 2010 | 36.64 | 36.88 | 35.44 | 36.05 | 319 | +0.10(+0.29%) |
Jul 28, 2010 | 35.94 | 36.24 | 34.45 | 35.94 | 1,304 | +0.90(+2.58%) |
Jul 27, 2010 | 35.04 | 36.84 | 34.00 | 35.04 | 393 | -2.63(-6.99%) |
Jul 26, 2010 | 37.71 | 38.37 | 37.52 | 37.68 | 4,220,401 | +0.02(+0.05%) |
Jul 23, 2010 | 37.97 | 38.00 | 36.11 | 37.66 | 5,708,616 | -0.34(-0.89%) |
Jul 22, 2010 | 37.53 | 38.48 | 37.26 | 38.00 | 2,664,378 | +1.01(+2.72%) |
Jul 21, 2010 | 38.37 | 38.38 | 36.83 | 36.99 | 2,662,909 | -1.13(-2.96%) |
Jul 20, 2010 | 38.12 | 38.31 | 36.54 | 38.12 | 2,761,893 | +0.72(+1.91%) |
Jul 19, 2010 | 37.81 | 37.85 | 36.61 | 37.40 | 2,803,549 | -0.35(-0.92%) |
Jul 16, 2010 | 37.75 | 39.19 | 37.43 | 37.75 | 3,462,583 | -1.68(-4.27%) |
Jul 15, 2010 | 40.33 | 40.33 | 38.57 | 39.43 | 4,792,464 | -0.72(-1.78%) |
Jul 14, 2010 | 38.81 | 40.57 | 38.59 | 40.15 | 1,888 | +0.87(+2.20%) |
Jul 13, 2010 | 39.28 | 40.05 | 39.23 | 39.28 | 851 | +0.11(+0.29%) |
Jul 12, 2010 | 39.07 | 39.64 | 38.84 | 39.17 | 2,426,528 | -0.15(-0.38%) |
Jul 09, 2010 | 39.32 | 39.70 | 38.80 | 39.32 | 2,717,290 | -0.10(-0.26%) |
Jul 08, 2010 | 39.44 | 39.64 | 38.43 | 39.43 | 531 | +0.49(+1.26%) |
Jul 07, 2010 | 37.45 | 38.95 | 37.37 | 38.94 | 3,461,393 | +1.86(+5.03%) |
Jul 06, 2010 | 38.03 | 38.35 | 36.75 | 37.07 | 250 | -0.24(-0.63%) |
Jul 02, 2010 | 37.31 | 38.16 | 36.77 | 37.31 | 3,422,826 | -0.69(-1.81%) |
Jul 01, 2010 | 37.91 | 38.28 | 36.26 | 38.00 | 5,590,397 | +0.16(+0.42%) |
Jun 30, 2010 | 37.84 | 39.19 | 37.64 | 37.84 | 500 | -0.16(-0.42%) |
Jun 29, 2010 | 38.91 | 38.91 | 37.80 | 38.00 | 5,240,810 | -3.21(-7.79%) |
Jun 25, 2010 | 41.20 | 41.63 | 40.40 | 41.20 | 7,275,909 | +0.32(+0.78%) |
Jun 24, 2010 | 41.31 | 42.30 | 40.48 | 40.88 | 5,953,477 | -0.63(-1.52%) |
Jun 23, 2010 | 42.76 | 42.76 | 41.10 | 41.51 | 6,976,935 | -1.32(-3.08%) |
Jun 22, 2010 | 45.28 | 45.52 | 42.40 | 42.83 | 6,461,275 | -2.44(-5.38%) |
Jun 21, 2010 | 46.81 | 47.16 | 44.97 | 45.27 | 2,932,662 | -0.73(-1.60%) |
Jun 18, 2010 | 46.00 | 46.84 | 45.73 | 46.00 | 4,303,391 | -0.60(-1.29%) |
Jun 17, 2010 | 48.08 | 48.08 | 45.97 | 46.60 | 2,566,342 | -1.12(-2.35%) |
Jun 16, 2010 | 47.28 | 48.21 | 46.99 | 47.72 | 2,155,483 | -0.10(-0.22%) |
Jun 15, 2010 | 46.85 | 47.90 | 46.85 | 47.83 | 2,487,739 | +1.26(+2.71%) |
Jun 14, 2010 | 47.40 | 47.81 | 46.39 | 46.57 | 2,409,242 | -0.15(-0.32%) |
Jun 11, 2010 | 45.85 | 47.12 | 45.60 | 46.72 | 2,486,934 | +0.31(+0.67%) |
Jun 10, 2010 | 45.11 | 46.44 | 44.94 | 46.41 | 3,653,331 | +2.40(+5.45%) |
Jun 09, 2010 | 44.56 | 45.50 | 43.70 | 44.01 | 4,442,118 | -0.13(-0.30%) |
Jun 08, 2010 | 45.12 | 45.42 | 43.14 | 44.14 | 6,046,569 | -0.71(-1.57%) |
Jun 07, 2010 | 45.60 | 47.48 | 44.56 | 44.85 | 5,575,994 | -0.56(-1.24%) |
Jun 04, 2010 | 45.41 | 50.43 | 44.71 | 45.41 | 11,284,263 | +0.07(+0.15%) |
Jun 03, 2010 | 45.03 | 48.16 | 44.82 | 45.34 | 5,987,105 | +0.31(+0.69%) |
Jun 02, 2010 | 42.01 | 45.09 | 41.78 | 45.03 | 21,216 | +3.95(+9.61%) |
Jun 01, 2010 | 41.56 | 42.78 | 41.09 | 41.09 | 106 | -1.18(-2.78%) |
May 28, 2010 | 42.26 | 43.00 | 41.84 | 42.26 | 3,021,898 | +0.00(+0.00%) |
May 27, 2010 | 41.14 | 42.32 | 40.91 | 42.26 | 2,737,772 | +2.28(+5.69%) |
May 26, 2010 | 40.32 | 40.91 | 39.75 | 39.99 | 2,903,150 | +0.31(+0.78%) |
May 25, 2010 | 39.10 | 39.75 | 38.49 | 39.68 | 5,783,363 | -0.25(-0.64%) |
May 24, 2010 | 40.75 | 41.15 | 39.89 | 39.93 | 2,578,665 | -0.94(-2.30%) |
May 21, 2010 | 39.75 | 41.30 | 38.85 | 40.87 | 4,530,032 | +0.49(+1.21%) |
May 20, 2010 | 40.71 | 41.60 | 40.38 | 40.38 | 3,615,803 | -2.41(-5.63%) |
May 19, 2010 | 43.19 | 43.40 | 41.54 | 42.79 | 3,608,589 | -0.66(-1.51%) |
May 18, 2010 | 44.43 | 45.17 | 43.23 | 43.45 | 3,171,713 | -0.34(-0.77%) |
May 17, 2010 | 45.23 | 45.56 | 42.98 | 43.78 | 3,498,324 | -1.32(-2.92%) |
May 14, 2010 | 45.10 | 46.08 | 44.16 | 45.10 | 4,676,963 | -0.74(-1.62%) |
May 13, 2010 | 45.03 | 46.58 | 44.77 | 45.84 | 3,143,662 | +0.67(+1.48%) |
May 12, 2010 | 44.92 | 45.58 | 44.70 | 45.18 | 3,120,736 | +0.36(+0.80%) |
May 11, 2010 | 45.24 | 45.54 | 44.65 | 44.82 | 3,819,126 | -0.58(-1.28%) |
May 10, 2010 | 45.07 | 45.54 | 44.86 | 45.40 | 7,092,414 | +4.17(+10.13%) |
May 07, 2010 | 43.16 | 43.69 | 40.56 | 41.23 | 5,178,508 | -2.23(-5.14%) |
May 06, 2010 | 43.45 | 46.03 | 40.71 | 43.46 | 638 | -1.43(-3.19%) |
May 05, 2010 | 45.24 | 46.03 | 44.66 | 44.89 | 3,031,900 | -1.66(-3.57%) |
May 04, 2010 | 45.88 | 46.66 | 45.36 | 46.56 | 3,587,964 | +0.00(+0.00%) |
May 03, 2010 | 44.90 | 47.23 | 44.55 | 46.56 | 4,419,813 | +1.65(+3.69%) |
Apr 30, 2010 | 43.90 | 45.48 | 43.30 | 44.90 | 4,369,292 | +1.05(+2.40%) |
Apr 29, 2010 | 45.52 | 45.52 | 42.65 | 43.85 | 3,863,004 | -0.87(-1.96%) |
Apr 28, 2010 | 46.30 | 46.52 | 44.42 | 44.72 | 5,266,337 | -1.28(-2.78%) |
Apr 27, 2010 | 47.73 | 48.25 | 45.74 | 46.00 | 2,988,970 | -2.10(-4.36%) |
Apr 26, 2010 | 47.67 | 48.44 | 47.45 | 48.10 | 2,863,963 | +0.36(+0.75%) |
Apr 23, 2010 | 46.71 | 47.86 | 45.94 | 47.74 | 3,437,829 | +1.36(+2.94%) |
Apr 22, 2010 | 45.55 | 46.66 | 45.14 | 46.38 | 2,503,077 | +0.24(+0.51%) |
Apr 21, 2010 | 46.14 | 46.57 | 45.45 | 46.14 | 7,343 | +0.12(+0.27%) |
Apr 20, 2010 | 45.99 | 46.43 | 45.81 | 46.02 | 3,493,860 | +0.40(+0.89%) |
Apr 19, 2010 | 46.06 | 46.31 | 45.08 | 45.62 | 2,637,779 | -1.16(-2.47%) |
Apr 16, 2010 | 47.56 | 47.91 | 46.32 | 46.77 | 3,652,161 | -1.21(-2.53%) |
Apr 15, 2010 | 47.78 | 48.25 | 47.51 | 47.99 | 2,670,121 | +0.20(+0.41%) |
Apr 14, 2010 | 47.44 | 48.03 | 46.92 | 47.79 | 2,342,609 | +0.59(+1.26%) |
Apr 13, 2010 | 47.22 | 47.38 | 46.48 | 47.20 | 1,881,325 | +0.03(+0.06%) |
Apr 12, 2010 | 47.23 | 47.86 | 46.70 | 47.17 | 2,138,766 | -0.10(-0.22%) |
Apr 09, 2010 | 48.33 | 48.42 | 46.80 | 47.27 | 5,628,149 | +1.83(+4.03%) |
Apr 08, 2010 | 44.86 | 45.46 | 44.42 | 45.44 | 2,378,478 | +0.38(+0.83%) |
Apr 07, 2010 | 45.79 | 45.97 | 44.71 | 45.06 | 2,075,859 | -0.91(-1.98%) |
Apr 06, 2010 | 45.50 | 46.23 | 45.47 | 45.97 | 1,756,032 | +0.17(+0.37%) |
Apr 05, 2010 | 44.92 | 46.13 | 44.73 | 45.81 | 2,264,493 | +1.11(+2.48%) |
Apr 01, 2010 | 44.53 | 44.70 | 44.70 | 44.70 | 2,611,100 | +0.63(+1.43%) |
Mar 31, 2010 | 44.06 | 44.66 | 43.72 | 44.07 | 2,040,446 | +0.08(+0.19%) |
Mar 30, 2010 | 44.19 | 44.34 | 43.27 | 43.98 | 2,414,276 | -0.16(-0.36%) |
Mar 29, 2010 | 43.29 | 44.30 | 43.10 | 44.14 | 2,648,372 | +1.20(+2.80%) |
Mar 26, 2010 | 43.32 | 43.32 | 42.01 | 42.94 | 7,075,916 | -0.06(-0.13%) |
Mar 25, 2010 | 44.92 | 45.29 | 42.82 | 42.99 | 5,009,616 | -1.58(-3.54%) |
Mar 24, 2010 | 44.23 | 45.31 | 44.06 | 44.57 | 3,243,930 | -0.11(-0.25%) |
Mar 23, 2010 | 45.03 | 45.41 | 44.25 | 44.69 | 3,538,667 | -0.12(-0.27%) |
Mar 22, 2010 | 44.32 | 45.03 | 43.59 | 44.81 | 4,410,264 | -0.09(-0.21%) |
Mar 19, 2010 | 46.31 | 46.49 | 44.28 | 44.90 | 4,260,174 | -1.46(-3.14%) |
Mar 18, 2010 | 47.91 | 48.03 | 45.93 | 46.36 | 3,238,429 | -1.48(-3.09%) |
Mar 17, 2010 | 47.91 | 48.32 | 46.98 | 47.84 | 2,935,545 | +0.25(+0.53%) |
Mar 16, 2010 | 47.69 | 47.70 | 47.07 | 47.58 | 1,821,769 | +0.07(+0.14%) |
Mar 15, 2010 | 47.07 | 47.56 | 46.99 | 47.52 | 1,476,675 | -0.74(-1.54%) |
Mar 12, 2010 | 48.55 | 48.69 | 47.82 | 48.26 | 2,123,049 | +0.05(+0.10%) |
Mar 11, 2010 | 48.15 | 48.79 | 47.95 | 48.21 | 1,657,022 | -0.04(-0.08%) |
Mar 10, 2010 | 48.46 | 48.70 | 47.72 | 48.25 | 2,661,800 | +0.05(+0.10%) |
Mar 09, 2010 | 46.91 | 48.52 | 46.91 | 48.20 | 2,427,480 | +0.79(+1.66%) |
Mar 08, 2010 | 48.47 | 48.79 | 47.41 | 47.41 | 2,130,824 | -0.93(-1.92%) |
Mar 05, 2010 | 47.20 | 48.45 | 47.09 | 48.34 | 3,569,412 | +1.70(+3.65%) |
Mar 04, 2010 | 47.37 | 47.71 | 46.27 | 46.64 | 2,573,172 | -0.72(-1.53%) |
Mar 03, 2010 | 47.50 | 47.92 | 47.22 | 47.37 | 2,636,469 | -0.08(-0.18%) |
Mar 02, 2010 | 48.38 | 48.42 | 47.32 | 47.45 | 3,175,045 | -0.68(-1.41%) |
Mar 01, 2010 | 47.90 | 48.41 | 47.62 | 48.13 | 2,799,839 | +0.58(+1.22%) |
Feb 26, 2010 | 47.99 | 48.25 | 46.77 | 47.55 | 2,570,316 | -0.39(-0.82%) |
Feb 25, 2010 | 46.28 | 48.06 | 45.94 | 47.94 | 3,882,620 | +0.54(+1.13%) |
Feb 24, 2010 | 47.09 | 48.64 | 46.97 | 47.40 | 4,537,858 | -0.16(-0.34%) |
Feb 23, 2010 | 49.20 | 49.28 | 47.46 | 47.56 | 4,141,074 | -1.89(-3.82%) |
Feb 22, 2010 | 50.81 | 50.83 | 49.31 | 49.45 | 2,722,738 | -1.18(-2.34%) |
Feb 19, 2010 | 49.82 | 50.79 | 49.77 | 50.64 | 2,645,763 | +0.53(+1.05%) |
Feb 18, 2010 | 49.96 | 50.52 | 49.83 | 50.11 | 3,538,132 | +0.05(+0.09%) |
Feb 17, 2010 | 49.66 | 50.29 | 49.07 | 50.06 | 3,432,979 | +0.34(+0.68%) |
Feb 16, 2010 | 47.91 | 49.85 | 47.70 | 49.72 | 5,586,227 | +3.12(+6.69%) |
Feb 12, 2010 | 45.33 | 46.61 | 46.61 | 46.61 | 3,444,796 | +0.77(+1.68%) |
Feb 11, 2010 | 45.17 | 45.94 | 44.62 | 45.84 | 3,209,147 | +1.00(+2.22%) |
Feb 10, 2010 | 44.26 | 45.14 | 43.59 | 44.84 | 2,799,698 | +0.19(+0.42%) |
Feb 09, 2010 | 44.31 | 45.13 | 43.98 | 44.65 | 3,615,827 | +1.02(+2.35%) |
Feb 08, 2010 | 43.23 | 44.36 | 43.07 | 43.63 | 3,170,881 | +0.02(+0.04%) |
Feb 05, 2010 | 43.50 | 43.76 | 42.28 | 43.61 | 4,318,429 | +0.16(+0.37%) |
Feb 04, 2010 | 44.56 | 44.58 | 43.14 | 43.45 | 4,188,744 | -2.06(-4.52%) |
Feb 03, 2010 | 45.37 | 46.11 | 45.19 | 45.51 | 2,431,382 | -0.30(-0.66%) |
Feb 02, 2010 | 44.95 | 46.00 | 44.44 | 45.81 | 2,701,973 | +1.09(+2.43%) |
Feb 01, 2010 | 43.69 | 44.83 | 43.56 | 44.72 | 2,384,894 | +1.51(+3.49%) |
Jan 29, 2010 | 44.71 | 45.20 | 42.95 | 43.21 | 3,665,986 | -0.98(-2.21%) |
Jan 28, 2010 | 45.27 | 45.27 | 43.43 | 44.19 | 3,609,193 | -0.29(-0.65%) |
Jan 27, 2010 | 44.91 | 45.36 | 43.78 | 44.48 | 3,265,568 | -0.60(-1.33%) |
Jan 26, 2010 | 46.46 | 46.70 | 44.90 | 45.08 | 3,737,310 | -1.78(-3.79%) |
Jan 25, 2010 | 46.40 | 47.31 | 46.19 | 46.86 | 2,765,814 | +1.00(+2.17%) |
Jan 22, 2010 | 47.20 | 47.52 | 45.75 | 45.86 | 3,514,113 | -1.58(-3.33%) |
Jan 21, 2010 | 48.83 | 49.03 | 46.89 | 47.44 | 3,359,063 | -1.12(-2.30%) |
Jan 20, 2010 | 49.32 | 49.32 | 48.05 | 48.56 | 1,492,739 | -1.31(-2.62%) |
Jan 19, 2010 | 48.97 | 49.95 | 48.95 | 49.87 | 2,443,758 | +0.31(+0.63%) |
Jan 15, 2010 | 49.86 | 49.56 | 49.56 | 49.56 | 2,339,783 | -0.50(-0.99%) |
Jan 14, 2010 | 48.86 | 50.08 | 48.76 | 50.05 | 3,301,600 | +1.19(+2.44%) |
Jan 13, 2010 | 47.74 | 48.95 | 47.00 | 48.86 | 2,061,426 | +1.20(+2.52%) |
Jan 12, 2010 | 48.11 | 48.27 | 47.14 | 47.66 | 2,201,463 | -1.22(-2.50%) |
Jan 11, 2010 | 50.92 | 51.34 | 48.50 | 48.88 | 2,569,987 | -1.78(-3.52%) |
Jan 08, 2010 | 49.52 | 50.77 | 48.90 | 50.66 | 2,205,579 | +0.97(+1.95%) |
Jan 07, 2010 | 49.51 | 49.87 | 48.91 | 49.70 | 1,519,248 | -0.09(-0.19%) |
Jan 06, 2010 | 50.16 | 50.33 | 49.50 | 49.79 | 2,632,680 | -0.29(-0.58%) |
Jan 05, 2010 | 49.18 | 50.18 | 49.18 | 50.08 | 1,943,541 | +0.67(+1.35%) |
Jan 04, 2010 | 48.05 | 49.49 | 47.97 | 49.41 | 2,388,586 | +2.58(+5.52%) |
Dec 31, 2009 | 47.79 | 46.83 | 46.83 | 46.83 | 1,081,275 | -0.80(-1.68%) |
Dec 30, 2009 | 47.89 | 47.89 | 47.01 | 47.63 | 1,301,219 | -0.36(-0.74%) |
Dec 29, 2009 | 49.63 | 49.69 | 47.91 | 47.99 | 1,975,878 | -1.29(-2.61%) |
Dec 28, 2009 | 49.98 | 50.20 | 49.06 | 49.27 | 1,844,772 | -0.52(-1.04%) |
Dec 24, 2009 | 49.68 | 49.84 | 49.31 | 49.79 | 571,124 | +0.52(+1.05%) |
Dec 23, 2009 | 49.07 | 49.40 | 48.62 | 49.27 | 1,230,113 | +0.48(+0.98%) |
Dec 22, 2009 | 49.26 | 49.26 | 48.27 | 48.79 | 1,785,243 | +0.27(+0.56%) |
Dec 21, 2009 | 49.11 | 49.11 | 47.80 | 48.52 | 2,796,677 | +0.50(+1.04%) |
Dec 18, 2009 | 47.07 | 48.02 | 46.98 | 48.02 | 4,259,390 | +1.58(+3.40%) |
Dec 17, 2009 | 46.12 | 46.96 | 45.53 | 46.45 | 3,461,045 | -0.38(-0.80%) |
Dec 16, 2009 | 44.67 | 46.90 | 44.63 | 46.82 | 5,393,715 | +2.35(+5.28%) |
Dec 15, 2009 | 44.33 | 45.12 | 44.03 | 44.47 | 3,841,778 | +0.05(+0.11%) |
Dec 14, 2009 | 44.45 | 44.92 | 44.30 | 44.43 | 6,128,396 | +3.67(+9.01%) |
Dec 11, 2009 | 41.41 | 41.43 | 40.57 | 40.75 | 3,444,199 | -0.62(-1.50%) |
Dec 10, 2009 | 40.47 | 41.93 | 40.45 | 41.37 | 4,668,840 | +1.33(+3.33%) |
Dec 09, 2009 | 40.89 | 41.03 | 39.45 | 40.04 | 5,104,207 | -0.68(-1.66%) |
Dec 08, 2009 | 41.87 | 42.16 | 40.54 | 40.72 | 4,524,576 | -1.46(-3.45%) |
Dec 07, 2009 | 42.35 | 43.16 | 42.07 | 42.17 | 4,787,583 | -0.27(-0.64%) |
Dec 04, 2009 | 44.85 | 45.46 | 42.26 | 42.44 | 5,234,907 | -1.60(-3.63%) |
Dec 03, 2009 | 44.47 | 45.19 | 43.91 | 44.04 | 2,313,245 | -0.52(-1.16%) |
Dec 02, 2009 | 44.50 | 45.23 | 44.43 | 44.56 | 3,568,938 | -0.33(-0.73%) |
Dec 01, 2009 | 45.12 | 45.47 | 44.76 | 44.89 | 1,807,560 | +0.61(+1.38%) |
Nov 30, 2009 | 44.45 | 45.46 | 43.71 | 44.28 | 3,263,344 | -0.75(-1.67%) |
Nov 27, 2009 | 44.11 | 45.34 | 43.68 | 45.03 | 1,692,573 | -0.89(-1.94%) |
Nov 25, 2009 | 44.39 | 45.97 | 43.86 | 45.92 | 3,578,385 | +1.71(+3.87%) |
Nov 24, 2009 | 43.68 | 44.44 | 43.61 | 44.21 | 2,531,722 | +0.07(+0.15%) |
Nov 23, 2009 | 44.94 | 45.22 | 43.98 | 44.14 | 2,519,625 | +0.47(+1.08%) |
Nov 20, 2009 | 43.30 | 44.35 | 43.22 | 43.67 | 4,771,710 | -0.14(-0.32%) |
Nov 19, 2009 | 44.37 | 44.37 | 42.86 | 43.82 | 3,722,676 | -0.71(-1.60%) |
Nov 18, 2009 | 45.82 | 46.16 | 44.28 | 44.53 | 2,649,284 | -1.24(-2.71%) |
Nov 17, 2009 | 45.93 | 46.14 | 45.14 | 45.77 | 2,761,394 | -0.23(-0.49%) |
Nov 16, 2009 | 45.41 | 46.84 | 45.41 | 46.00 | 2,668,697 | +0.83(+1.83%) |
Nov 13, 2009 | 46.02 | 46.13 | 44.60 | 45.17 | 4,200,475 | -0.85(-1.84%) |
Nov 12, 2009 | 47.89 | 48.12 | 45.77 | 46.01 | 3,604,874 | -2.09(-4.34%) |
Nov 11, 2009 | 49.28 | 49.36 | 47.55 | 48.10 | 1,785,607 | -0.79(-1.61%) |
Nov 10, 2009 | 49.26 | 49.70 | 48.40 | 48.89 | 1,491,612 | -0.66(-1.33%) |
Nov 09, 2009 | 47.81 | 49.55 | 47.81 | 49.55 | 2,063,598 | +2.18(+4.60%) |
Nov 06, 2009 | 47.57 | 48.71 | 47.01 | 47.37 | 2,179,301 | -0.85(-1.75%) |
Nov 05, 2009 | 47.84 | 48.67 | 47.27 | 48.21 | 2,188,136 | +0.58(+1.22%) |
Nov 04, 2009 | 49.03 | 49.31 | 47.46 | 47.63 | 2,122,872 | -0.59(-1.23%) |
Nov 03, 2009 | 46.37 | 48.59 | 46.08 | 48.22 | 2,278,613 | +1.06(+2.25%) |
Nov 02, 2009 | 47.36 | 48.34 | 46.40 | 47.16 | 2,184,960 | +0.14(+0.30%) |
Oct 30, 2009 | 49.64 | 50.21 | 46.66 | 47.02 | 3,875,565 | -2.77(-5.57%) |
Oct 29, 2009 | 48.21 | 49.81 | 48.21 | 49.79 | 1,849,404 | +2.25(+4.74%) |
Oct 28, 2009 | 50.17 | 50.27 | 47.47 | 47.54 | 3,401,843 | -2.51(-5.01%) |
Oct 27, 2009 | 50.65 | 51.58 | 49.88 | 50.04 | 2,690,420 | -0.54(-1.06%) |
Oct 26, 2009 | 52.02 | 53.29 | 50.40 | 50.58 | 2,097,143 | -1.07(-2.07%) |
Oct 23, 2009 | 52.60 | 52.60 | 51.25 | 51.65 | 3,280,666 | -1.70(-3.19%) |
Oct 22, 2009 | 54.11 | 54.28 | 52.46 | 53.35 | 3,067,776 | -1.55(-2.82%) |
Oct 21, 2009 | 54.65 | 56.49 | 53.96 | 54.90 | 3,568,417 | -0.28(-0.51%) |
Oct 20, 2009 | 53.81 | 55.20 | 53.73 | 55.18 | 2,005,169 | +0.33(+0.60%) |
Oct 19, 2009 | 53.74 | 55.00 | 53.30 | 54.85 | 1,980,982 | +1.21(+2.26%) |
Oct 16, 2009 | 52.98 | 53.85 | 52.28 | 53.64 | 2,532,206 | +0.13(+0.25%) |
Oct 15, 2009 | 51.40 | 53.54 | 51.32 | 53.51 | 2,179,311 | +1.61(+3.09%) |
Oct 14, 2009 | 51.61 | 52.05 | 51.38 | 51.90 | 2,370,023 | +1.35(+2.68%) |
Oct 13, 2009 | 50.08 | 50.70 | 49.10 | 50.55 | 2,222,805 | +0.42(+0.84%) |
Oct 12, 2009 | 50.18 | 50.75 | 49.72 | 50.13 | 1,324,503 | +0.30(+0.60%) |
Oct 09, 2009 | 49.69 | 50.27 | 49.18 | 49.83 | 1,430,981 | -0.11(-0.23%) |
Oct 08, 2009 | 47.59 | 50.00 | 47.47 | 49.94 | 2,940,998 | +2.64(+5.58%) |
Oct 07, 2009 | 47.40 | 47.65 | 46.55 | 47.30 | 1,802,889 | -0.11(-0.24%) |
Oct 06, 2009 | 45.74 | 47.46 | 45.68 | 47.41 | 2,775,675 | +2.34(+5.19%) |
Oct 05, 2009 | 44.22 | 45.47 | 44.11 | 45.07 | 3,181,658 | +0.83(+1.87%) |
Oct 02, 2009 | 43.30 | 44.67 | 43.19 | 44.25 | 2,679,809 | +0.09(+0.21%) |
Oct 01, 2009 | 46.57 | 46.90 | 44.00 | 44.15 | 3,578,956 | -2.22(-4.78%) |
Sep 30, 2009 | 47.17 | 47.32 | 46.00 | 46.37 | 3,038,321 | -0.42(-0.90%) |
Sep 29, 2009 | 47.14 | 47.37 | 46.31 | 46.79 | 2,193,801 | -0.23(-0.48%) |
Sep 28, 2009 | 46.82 | 47.13 | 46.27 | 47.02 | 1,538,039 | +0.54(+1.15%) |
Sep 25, 2009 | 47.28 | 47.64 | 45.84 | 46.48 | 2,764,144 | -0.91(-1.92%) |
Sep 24, 2009 | 48.52 | 48.52 | 46.93 | 47.40 | 1,487,699 | -1.16(-2.40%) |
Sep 23, 2009 | 49.32 | 49.63 | 48.02 | 48.56 | 2,275,731 | -0.64(-1.30%) |
Sep 22, 2009 | 48.31 | 49.28 | 47.96 | 49.20 | 1,950,784 | +1.74(+3.66%) |
Sep 21, 2009 | 47.18 | 47.61 | 46.34 | 47.46 | 1,788,090 | -0.70(-1.44%) |
Sep 18, 2009 | 49.20 | 49.38 | 47.79 | 48.16 | 2,310,137 | -0.30(-0.62%) |
Sep 17, 2009 | 48.44 | 49.66 | 48.23 | 48.46 | 1,779,499 | -0.08(-0.16%) |
Sep 16, 2009 | 48.02 | 48.77 | 47.92 | 48.54 | 2,497,541 | +0.83(+1.74%) |
Sep 15, 2009 | 47.49 | 48.08 | 46.79 | 47.71 | 2,741,857 | +0.39(+0.83%) |
Sep 14, 2009 | 46.73 | 47.71 | 46.38 | 47.31 | 2,137,304 | +0.00(+0.00%) |
Sep 11, 2009 | 47.71 | 49.22 | 47.00 | 47.31 | 3,120,559 | -0.05(-0.10%) |
Sep 10, 2009 | 46.03 | 47.46 | 45.39 | 47.36 | 2,302,283 | +1.30(+2.81%) |
Sep 09, 2009 | 45.96 | 46.73 | 45.45 | 46.06 | 1,859,468 | +0.21(+0.45%) |
Sep 08, 2009 | 45.33 | 46.43 | 45.30 | 45.85 | 1,697,807 | +1.05(+2.35%) |
Sep 04, 2009 | 43.76 | 44.88 | 43.28 | 44.80 | 1,743,182 | +1.27(+2.91%) |
Sep 03, 2009 | 44.34 | 44.69 | 43.28 | 43.53 | 2,804,349 | -0.63(-1.43%) |
Sep 02, 2009 | 44.63 | 45.05 | 44.00 | 44.16 | 2,157,885 | -0.53(-1.18%) |
Sep 01, 2009 | 45.25 | 46.04 | 44.26 | 44.69 | 2,325,225 | -0.75(-1.65%) |
Aug 31, 2009 | 46.30 | 46.47 | 45.00 | 45.44 | 2,509,748 | -1.89(-3.99%) |
Aug 28, 2009 | 47.53 | 47.89 | 46.87 | 47.33 | 1,762,969 | +0.52(+1.10%) |
Aug 27, 2009 | 46.77 | 47.17 | 45.75 | 46.81 | 2,663,639 | -0.38(-0.80%) |
Aug 26, 2009 | 47.77 | 47.77 | 46.91 | 47.19 | 2,775,665 | -0.97(-2.01%) |
Aug 25, 2009 | 48.97 | 49.30 | 47.70 | 48.16 | 2,470,612 | -0.97(-1.97%) |
Aug 24, 2009 | 49.07 | 49.65 | 48.76 | 49.12 | 2,317,137 | +0.61(+1.26%) |
Aug 21, 2009 | 47.32 | 48.84 | 47.30 | 48.51 | 2,963,601 | +1.60(+3.40%) |
Aug 20, 2009 | 46.85 | 47.33 | 45.73 | 46.92 | 3,684,305 | +0.12(+0.26%) |
Aug 19, 2009 | 45.28 | 46.97 | 45.10 | 46.79 | 1,919,224 | +0.88(+1.92%) |
Aug 18, 2009 | 44.93 | 46.21 | 44.72 | 45.91 | 2,456,555 | +1.45(+3.25%) |
Aug 17, 2009 | 44.00 | 45.22 | 44.00 | 44.46 | 3,549,262 | -1.01(-2.21%) |
Aug 14, 2009 | 45.37 | 45.53 | 44.71 | 45.47 | 3,946,273 | +0.04(+0.08%) |
Aug 13, 2009 | 43.86 | 45.50 | 43.47 | 45.43 | 2,734,198 | +1.98(+4.56%) |
Aug 12, 2009 | 42.93 | 43.86 | 42.93 | 43.45 | 1,414,860 | +0.39(+0.89%) |
Aug 11, 2009 | 43.67 | 43.68 | 42.99 | 43.06 | 1,101,600 | -0.97(-2.20%) |
Aug 10, 2009 | 43.67 | 44.29 | 43.30 | 44.03 | 977,992 | +0.48(+1.10%) |
Aug 07, 2009 | 44.50 | 44.77 | 43.05 | 43.55 | 1,944,310 | -0.24(-0.56%) |
Aug 06, 2009 | 44.31 | 44.53 | 43.46 | 43.80 | 2,084,829 | -0.36(-0.81%) |
Aug 05, 2009 | 45.23 | 45.46 | 44.14 | 44.15 | 2,050,229 | -1.01(-2.25%) |
Aug 04, 2009 | 44.60 | 45.43 | 44.30 | 45.17 | 1,697,836 | +0.20(+0.45%) |