Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 55.73 | 56.15 | 55.38 | 55.78 | 2,628 | -0.24(-0.43%) |
Aug 30, 2010 | 56.39 | 56.46 | 55.85 | 56.02 | 313,711 | -0.56(-0.99%) |
Aug 27, 2010 | 56.58 | 56.60 | 55.57 | 56.58 | 422,531 | +0.59(+1.06%) |
Aug 26, 2010 | 55.52 | 56.13 | 55.43 | 55.99 | 1,491 | +0.76(+1.38%) |
Aug 25, 2010 | 55.43 | 55.82 | 54.68 | 55.23 | 1,935 | -0.54(-0.97%) |
Aug 24, 2010 | 56.53 | 56.59 | 55.76 | 55.77 | 1,305 | -1.40(-2.46%) |
Aug 23, 2010 | 56.98 | 57.32 | 56.62 | 57.18 | 401,681 | +0.41(+0.72%) |
Aug 20, 2010 | 55.72 | 56.86 | 55.55 | 56.77 | 275,724 | +0.85(+1.51%) |
Aug 19, 2010 | 56.47 | 56.66 | 55.74 | 55.92 | 988 | -0.79(-1.40%) |
Aug 18, 2010 | 57.04 | 57.11 | 56.49 | 56.72 | 335 | -0.32(-0.57%) |
Aug 17, 2010 | 56.91 | 57.46 | 56.57 | 57.04 | 356 | +0.61(+1.08%) |
Aug 16, 2010 | 56.40 | 56.75 | 56.19 | 56.43 | 258,043 | -0.26(-0.47%) |
Aug 13, 2010 | 56.69 | 57.42 | 56.63 | 56.69 | 391,300 | -0.58(-1.02%) |
Aug 12, 2010 | 57.30 | 57.49 | 57.00 | 57.28 | 337,157 | -0.69(-1.19%) |
Aug 11, 2010 | 58.26 | 58.29 | 57.62 | 57.96 | 583,853 | -1.08(-1.83%) |
Aug 10, 2010 | 58.96 | 59.36 | 58.51 | 59.04 | 230,318 | -0.37(-0.62%) |
Aug 09, 2010 | 58.55 | 59.52 | 58.02 | 59.41 | 327,479 | +0.55(+0.94%) |
Aug 06, 2010 | 58.86 | 58.93 | 57.25 | 58.86 | 382,966 | +0.87(+1.50%) |
Aug 05, 2010 | 58.48 | 58.64 | 57.91 | 57.99 | 282,471 | -0.75(-1.27%) |
Aug 04, 2010 | 58.01 | 58.74 | 57.95 | 58.74 | 977 | +0.95(+1.65%) |
Aug 03, 2010 | 57.63 | 58.15 | 56.91 | 57.79 | 1,859 | +0.07(+0.12%) |
Aug 02, 2010 | 57.37 | 57.74 | 57.03 | 57.72 | 310,858 | +1.09(+1.93%) |
Jul 30, 2010 | 56.63 | 56.81 | 55.43 | 56.63 | 232,675 | +0.41(+0.73%) |
Jul 29, 2010 | 57.10 | 57.10 | 55.57 | 56.22 | 430 | -0.35(-0.63%) |
Jul 28, 2010 | 56.57 | 57.24 | 56.42 | 56.57 | 829 | -0.38(-0.66%) |
Jul 27, 2010 | 56.95 | 57.53 | 56.72 | 56.95 | 846 | -0.42(-0.72%) |
Jul 26, 2010 | 56.51 | 57.38 | 56.34 | 57.37 | 418,230 | +1.02(+1.81%) |
Jul 23, 2010 | 54.99 | 56.37 | 54.93 | 56.35 | 348,758 | +1.33(+2.42%) |
Jul 22, 2010 | 54.24 | 55.30 | 54.19 | 55.02 | 773 | +1.32(+2.46%) |
Jul 21, 2010 | 54.50 | 54.50 | 53.40 | 53.70 | 446,436 | -0.19(-0.35%) |
Jul 20, 2010 | 52.34 | 53.90 | 51.66 | 53.89 | 386 | +0.72(+1.36%) |
Jul 19, 2010 | 52.71 | 53.22 | 52.34 | 53.16 | 334,054 | +0.47(+0.89%) |
Jul 16, 2010 | 52.69 | 53.43 | 52.53 | 52.69 | 373,986 | -0.98(-1.83%) |
Jul 15, 2010 | 54.00 | 54.19 | 53.26 | 53.67 | 259,204 | -0.43(-0.80%) |
Jul 14, 2010 | 53.57 | 54.10 | 53.43 | 54.10 | 229 | +0.11(+0.20%) |
Jul 13, 2010 | 52.78 | 54.19 | 52.47 | 54.00 | 402 | +1.86(+3.56%) |
Jul 12, 2010 | 51.90 | 52.38 | 51.71 | 52.14 | 221,517 | -0.02(-0.03%) |
Jul 09, 2010 | 52.16 | 52.33 | 51.83 | 52.16 | 156,911 | +0.29(+0.55%) |
Jul 08, 2010 | 51.91 | 52.22 | 51.11 | 51.87 | 466 | +0.23(+0.44%) |
Jul 07, 2010 | 50.29 | 51.67 | 50.27 | 51.64 | 310,715 | +1.56(+3.12%) |
Jul 06, 2010 | 50.08 | 51.09 | 49.76 | 50.08 | 1,690 | +0.14(+0.29%) |
Jul 02, 2010 | 49.94 | 50.94 | 49.81 | 49.94 | 269,611 | -0.51(-1.00%) |
Jul 01, 2010 | 50.50 | 50.60 | 49.32 | 50.44 | 401,064 | -0.14(-0.27%) |
Jun 30, 2010 | 51.19 | 51.67 | 50.47 | 50.58 | 486,774 | -0.82(-1.59%) |
Jun 29, 2010 | 51.39 | 52.81 | 51.11 | 51.39 | 695 | -1.80(-3.39%) |
Jun 25, 2010 | 53.20 | 53.28 | 51.53 | 53.20 | 804,300 | +1.48(+2.86%) |
Jun 24, 2010 | 52.31 | 52.67 | 51.55 | 51.72 | 144 | -0.94(-1.78%) |
Jun 23, 2010 | 52.95 | 52.99 | 51.99 | 52.65 | 434,719 | -0.17(-0.33%) |
Jun 22, 2010 | 54.21 | 54.56 | 52.78 | 52.83 | 362 | -1.43(-2.64%) |
Jun 21, 2010 | 54.39 | 54.96 | 54.01 | 54.26 | 556,845 | +0.39(+0.73%) |
Jun 18, 2010 | 53.87 | 54.49 | 53.78 | 53.87 | 422,500 | -0.14(-0.27%) |
Jun 17, 2010 | 54.04 | 54.44 | 53.74 | 54.01 | 384,857 | -0.03(-0.06%) |
Jun 16, 2010 | 53.80 | 54.50 | 53.77 | 54.04 | 460,656 | +0.23(+0.43%) |
Jun 15, 2010 | 51.81 | 53.94 | 51.81 | 53.81 | 1,196 | +1.65(+3.17%) |
Jun 14, 2010 | 51.86 | 52.41 | 51.73 | 52.16 | 674,960 | +0.50(+0.96%) |
Jun 11, 2010 | 50.47 | 51.67 | 50.46 | 51.66 | 316,646 | +0.72(+1.41%) |
Jun 10, 2010 | 50.64 | 50.96 | 50.37 | 50.94 | 560 | +1.07(+2.15%) |
Jun 09, 2010 | 50.16 | 50.56 | 49.66 | 49.87 | 436,148 | +0.21(+0.43%) |
Jun 08, 2010 | 50.06 | 50.19 | 48.99 | 49.66 | 237 | -0.27(-0.54%) |
Jun 07, 2010 | 51.69 | 51.71 | 49.90 | 49.93 | 462,534 | -1.76(-3.40%) |
Jun 04, 2010 | 51.69 | 52.76 | 51.42 | 51.69 | 818,833 | -0.66(-1.27%) |
Jun 03, 2010 | 51.54 | 52.37 | 51.34 | 52.35 | 566,608 | +0.71(+1.37%) |
Jun 02, 2010 | 51.16 | 51.64 | 50.50 | 51.64 | 1,838 | +0.75(+1.47%) |
Jun 01, 2010 | 51.24 | 52.28 | 50.83 | 50.90 | 534,316 | -0.48(-0.94%) |
May 28, 2010 | 51.38 | 52.08 | 51.21 | 51.38 | 645,486 | -0.91(-1.75%) |
May 27, 2010 | 51.14 | 52.29 | 51.14 | 52.29 | 618,410 | +1.86(+3.68%) |
May 26, 2010 | 50.83 | 51.94 | 50.17 | 50.43 | 945,013 | -0.25(-0.49%) |
May 25, 2010 | 50.99 | 50.99 | 49.76 | 50.68 | 854 | -0.74(-1.44%) |
May 24, 2010 | 51.51 | 52.57 | 51.26 | 51.43 | 592,395 | -0.37(-0.72%) |
May 21, 2010 | 50.13 | 51.81 | 50.11 | 51.80 | 749,548 | +0.74(+1.45%) |
May 20, 2010 | 51.67 | 52.27 | 51.06 | 51.06 | 641,618 | -2.56(-4.78%) |
May 19, 2010 | 53.80 | 54.40 | 53.27 | 53.62 | 259,781 | -0.49(-0.91%) |
May 18, 2010 | 55.81 | 55.99 | 54.04 | 54.12 | 154 | -1.16(-2.10%) |
May 17, 2010 | 55.13 | 55.80 | 54.28 | 55.28 | 372,416 | +0.21(+0.38%) |
May 14, 2010 | 55.07 | 56.29 | 54.81 | 55.07 | 478,986 | -0.97(-1.73%) |
May 13, 2010 | 55.75 | 56.49 | 55.52 | 56.04 | 457,394 | +0.31(+0.57%) |
May 12, 2010 | 54.66 | 55.80 | 54.60 | 55.72 | 324,364 | +1.15(+2.10%) |
May 11, 2010 | 55.04 | 55.23 | 54.47 | 54.58 | 204 | -0.51(-0.93%) |
May 10, 2010 | 54.37 | 55.09 | 54.34 | 55.09 | 747,997 | +2.17(+4.11%) |
May 07, 2010 | 53.99 | 54.45 | 52.21 | 52.91 | 878,169 | -1.20(-2.22%) |
May 06, 2010 | 55.30 | 55.99 | 51.66 | 54.11 | 646,803 | -1.72(-3.09%) |
May 05, 2010 | 55.73 | 56.08 | 55.38 | 55.84 | 454,797 | -0.23(-0.41%) |
May 04, 2010 | 56.81 | 57.11 | 55.88 | 56.07 | 377,592 | -1.45(-2.52%) |
May 03, 2010 | 56.72 | 57.55 | 56.72 | 57.52 | 261,393 | +1.11(+1.97%) |
Apr 30, 2010 | 56.24 | 57.04 | 56.14 | 56.41 | 441,702 | +0.22(+0.39%) |
Apr 29, 2010 | 56.41 | 56.76 | 55.82 | 56.19 | 468,159 | -0.04(-0.07%) |
Apr 28, 2010 | 57.37 | 57.40 | 56.00 | 56.23 | 652,870 | -0.83(-1.46%) |
Apr 27, 2010 | 57.35 | 58.03 | 56.89 | 57.06 | 312,919 | -0.63(-1.09%) |
Apr 26, 2010 | 57.30 | 58.22 | 57.30 | 57.69 | 291,470 | +0.24(+0.42%) |
Apr 23, 2010 | 56.89 | 57.62 | 56.89 | 57.45 | 212,150 | +0.33(+0.58%) |
Apr 22, 2010 | 56.77 | 57.12 | 56.20 | 57.12 | 444,716 | +0.15(+0.26%) |
Apr 21, 2010 | 56.96 | 57.30 | 56.44 | 56.97 | 1,062 | +0.19(+0.33%) |
Apr 20, 2010 | 56.35 | 56.95 | 56.31 | 56.78 | 194,714 | +0.79(+1.42%) |
Apr 19, 2010 | 55.66 | 56.23 | 55.46 | 55.99 | 571,949 | +0.08(+0.13%) |
Apr 16, 2010 | 56.56 | 56.84 | 55.81 | 55.91 | 523,751 | -0.76(-1.35%) |
Apr 15, 2010 | 56.73 | 57.26 | 56.65 | 56.68 | 328,643 | -0.30(-0.53%) |
Apr 14, 2010 | 56.62 | 56.98 | 56.59 | 56.98 | 180,453 | +0.40(+0.72%) |
Apr 13, 2010 | 56.47 | 56.61 | 56.23 | 56.57 | 171,055 | -0.02(-0.04%) |
Apr 12, 2010 | 56.37 | 56.59 | 56.02 | 56.59 | 165,918 | +0.39(+0.69%) |
Apr 09, 2010 | 56.02 | 56.21 | 55.59 | 56.20 | 358,707 | +0.23(+0.42%) |
Apr 08, 2010 | 56.14 | 56.14 | 55.43 | 55.97 | 239,276 | -0.33(-0.59%) |
Apr 07, 2010 | 55.93 | 56.35 | 55.68 | 56.30 | 513,832 | +0.34(+0.62%) |
Apr 06, 2010 | 55.73 | 56.11 | 55.58 | 55.96 | 288,586 | +0.16(+0.28%) |
Apr 05, 2010 | 55.06 | 55.99 | 54.97 | 55.80 | 229,234 | +0.61(+1.10%) |
Apr 01, 2010 | 55.36 | 55.19 | 55.19 | 55.19 | 252,309 | +0.17(+0.31%) |
Mar 31, 2010 | 54.87 | 55.49 | 54.87 | 55.02 | 356,299 | +0.09(+0.16%) |
Mar 30, 2010 | 54.60 | 55.12 | 54.55 | 54.93 | 310,276 | +0.20(+0.37%) |
Mar 29, 2010 | 54.28 | 55.01 | 54.25 | 54.73 | 331,754 | +0.43(+0.80%) |
Mar 26, 2010 | 54.38 | 54.54 | 53.79 | 54.29 | 372,657 | +0.13(+0.24%) |
Mar 25, 2010 | 54.55 | 55.21 | 54.14 | 54.16 | 547,957 | -0.35(-0.65%) |
Mar 24, 2010 | 54.79 | 55.11 | 53.96 | 54.52 | 766,112 | -0.64(-1.16%) |
Mar 23, 2010 | 54.65 | 55.35 | 54.47 | 55.15 | 802,006 | +0.39(+0.71%) |
Mar 22, 2010 | 54.08 | 54.83 | 53.85 | 54.76 | 690,618 | +0.31(+0.56%) |
Mar 19, 2010 | 56.06 | 56.15 | 54.37 | 54.46 | 1,129,036 | -1.82(-3.24%) |
Mar 18, 2010 | 57.20 | 57.34 | 56.11 | 56.28 | 614,385 | -0.84(-1.47%) |
Mar 17, 2010 | 55.68 | 57.20 | 55.68 | 57.12 | 730,777 | +1.71(+3.09%) |
Mar 16, 2010 | 54.21 | 56.16 | 54.12 | 55.41 | 783,551 | +1.70(+3.17%) |
Mar 15, 2010 | 53.44 | 53.79 | 53.38 | 53.71 | 577,614 | +0.33(+0.62%) |
Mar 12, 2010 | 53.62 | 53.62 | 52.53 | 53.38 | 827,457 | -0.17(-0.32%) |
Mar 11, 2010 | 53.33 | 53.62 | 52.88 | 53.55 | 357,631 | +0.19(+0.35%) |
Mar 10, 2010 | 53.10 | 53.51 | 52.92 | 53.36 | 426,860 | +0.12(+0.23%) |
Mar 09, 2010 | 52.41 | 53.57 | 52.21 | 53.24 | 288,455 | +0.56(+1.07%) |
Mar 08, 2010 | 52.55 | 53.09 | 52.42 | 52.68 | 237,525 | -0.04(-0.07%) |
Mar 05, 2010 | 51.98 | 52.78 | 51.98 | 52.72 | 286,620 | +0.97(+1.87%) |
Mar 04, 2010 | 52.39 | 52.41 | 51.62 | 51.75 | 350,366 | -0.38(-0.73%) |
Mar 03, 2010 | 51.76 | 52.39 | 51.58 | 52.13 | 398,596 | +0.56(+1.09%) |
Mar 02, 2010 | 50.73 | 51.68 | 50.73 | 51.57 | 431,899 | +0.88(+1.73%) |
Mar 01, 2010 | 49.65 | 50.69 | 49.63 | 50.69 | 356,123 | +1.05(+2.11%) |
Feb 26, 2010 | 49.71 | 49.76 | 49.12 | 49.64 | 300,437 | +0.04(+0.08%) |
Feb 25, 2010 | 49.21 | 49.71 | 48.92 | 49.60 | 219,775 | -0.07(-0.14%) |
Feb 24, 2010 | 48.71 | 49.67 | 48.71 | 49.67 | 270,176 | +1.23(+2.54%) |
Feb 23, 2010 | 48.46 | 48.73 | 48.32 | 48.44 | 225,972 | -0.17(-0.35%) |
Feb 22, 2010 | 48.52 | 48.75 | 47.98 | 48.61 | 229,910 | +0.01(+0.03%) |
Feb 19, 2010 | 48.60 | 48.87 | 48.40 | 48.60 | 314,205 | -0.07(-0.15%) |
Feb 18, 2010 | 48.93 | 49.12 | 48.46 | 48.67 | 308,440 | -0.40(-0.82%) |
Feb 17, 2010 | 48.85 | 49.08 | 48.50 | 49.08 | 169,374 | +0.42(+0.87%) |
Feb 16, 2010 | 48.81 | 48.90 | 48.14 | 48.65 | 208,044 | +0.28(+0.59%) |
Feb 12, 2010 | 47.38 | 48.37 | 48.37 | 48.37 | 345,786 | +0.42(+0.89%) |
Feb 11, 2010 | 46.85 | 48.17 | 46.66 | 47.94 | 399,661 | +0.92(+1.95%) |
Feb 10, 2010 | 47.01 | 47.29 | 46.54 | 47.03 | 216,911 | +0.01(+0.02%) |
Feb 09, 2010 | 46.65 | 47.20 | 46.52 | 47.02 | 337,245 | +0.58(+1.25%) |
Feb 08, 2010 | 46.54 | 47.01 | 46.21 | 46.44 | 343,364 | -0.40(-0.86%) |
Feb 05, 2010 | 46.27 | 46.89 | 45.57 | 46.84 | 701,646 | +0.49(+1.06%) |
Feb 04, 2010 | 47.42 | 47.55 | 46.32 | 46.35 | 634,865 | -1.41(-2.95%) |
Feb 03, 2010 | 47.82 | 47.93 | 47.65 | 47.76 | 317,167 | -0.42(-0.88%) |
Feb 02, 2010 | 47.55 | 48.29 | 47.13 | 48.18 | 385,422 | +0.66(+1.40%) |
Feb 01, 2010 | 47.01 | 47.58 | 46.83 | 47.52 | 343,126 | +0.57(+1.21%) |
Jan 29, 2010 | 47.58 | 47.82 | 46.75 | 46.95 | 453,075 | -0.50(-1.05%) |
Jan 28, 2010 | 48.26 | 48.40 | 47.45 | 47.45 | 360,990 | -0.78(-1.62%) |
Jan 27, 2010 | 48.00 | 48.42 | 47.32 | 48.23 | 459,624 | +0.57(+1.20%) |
Jan 26, 2010 | 47.18 | 47.88 | 46.62 | 47.66 | 437,318 | +0.40(+0.84%) |
Jan 25, 2010 | 47.89 | 48.02 | 46.85 | 47.26 | 498,274 | -0.34(-0.70%) |
Jan 22, 2010 | 48.26 | 48.50 | 47.57 | 47.60 | 369,254 | -0.62(-1.28%) |
Jan 21, 2010 | 49.02 | 49.40 | 48.16 | 48.22 | 440,187 | -0.80(-1.64%) |
Jan 20, 2010 | 49.49 | 49.49 | 48.89 | 49.02 | 432,780 | -0.93(-1.86%) |
Jan 19, 2010 | 49.87 | 50.92 | 49.11 | 49.95 | 532,902 | +0.16(+0.33%) |
Jan 15, 2010 | 50.00 | 49.79 | 49.79 | 49.79 | 377,989 | -0.21(-0.42%) |
Jan 14, 2010 | 50.67 | 50.71 | 49.71 | 50.00 | 447,906 | -0.63(-1.25%) |
Jan 13, 2010 | 49.90 | 50.79 | 49.90 | 50.63 | 564,553 | +1.00(+2.01%) |
Jan 12, 2010 | 49.91 | 49.94 | 49.28 | 49.63 | 393,571 | -0.39(-0.77%) |
Jan 11, 2010 | 50.76 | 51.04 | 49.73 | 50.02 | 396,076 | -0.79(-1.55%) |
Jan 08, 2010 | 50.70 | 50.87 | 50.45 | 50.81 | 401,234 | +0.11(+0.22%) |
Jan 07, 2010 | 50.28 | 50.83 | 50.18 | 50.70 | 581,369 | +0.42(+0.84%) |
Jan 06, 2010 | 50.25 | 50.60 | 50.03 | 50.28 | 496,783 | +0.11(+0.22%) |
Jan 05, 2010 | 49.75 | 50.18 | 49.38 | 50.16 | 526,745 | +0.47(+0.94%) |
Jan 04, 2010 | 49.34 | 50.05 | 49.22 | 49.69 | 567,203 | +0.60(+1.23%) |
Dec 31, 2009 | 49.66 | 49.09 | 49.09 | 49.09 | 317,473 | -0.43(-0.87%) |
Dec 30, 2009 | 49.59 | 49.85 | 49.31 | 49.52 | 263,079 | -0.19(-0.37%) |
Dec 29, 2009 | 49.84 | 49.87 | 49.43 | 49.71 | 244,138 | +0.10(+0.21%) |
Dec 28, 2009 | 49.84 | 50.10 | 49.43 | 49.60 | 323,638 | -0.07(-0.15%) |
Dec 24, 2009 | 49.90 | 49.93 | 49.37 | 49.68 | 252,631 | -0.03(-0.06%) |
Dec 23, 2009 | 49.37 | 49.97 | 49.34 | 49.71 | 624,276 | +0.34(+0.68%) |
Dec 22, 2009 | 49.10 | 49.51 | 48.96 | 49.37 | 857,382 | +0.25(+0.50%) |
Dec 21, 2009 | 48.99 | 49.28 | 48.69 | 49.13 | 642,551 | +0.28(+0.58%) |
Dec 18, 2009 | 49.08 | 49.08 | 47.95 | 48.84 | 791,383 | +0.04(+0.09%) |
Dec 17, 2009 | 48.54 | 49.43 | 48.01 | 48.80 | 988,919 | -0.16(-0.32%) |
Dec 16, 2009 | 50.06 | 51.09 | 48.62 | 48.96 | 1,794,393 | -0.86(-1.72%) |
Dec 15, 2009 | 52.99 | 54.29 | 49.57 | 49.81 | 2,711,457 | -6.87(-12.12%) |
Dec 14, 2009 | 56.66 | 56.77 | 56.18 | 56.68 | 641,126 | +0.08(+0.14%) |
Dec 11, 2009 | 56.27 | 56.64 | 55.50 | 56.60 | 564,637 | +0.68(+1.21%) |
Dec 10, 2009 | 55.31 | 56.27 | 55.07 | 55.92 | 421,541 | +1.14(+2.08%) |
Dec 09, 2009 | 54.43 | 54.93 | 53.88 | 54.78 | 585,793 | +0.51(+0.93%) |
Dec 08, 2009 | 54.65 | 54.84 | 53.61 | 54.28 | 561,871 | -0.56(-1.02%) |
Dec 07, 2009 | 55.06 | 55.43 | 54.62 | 54.84 | 503,287 | -0.17(-0.31%) |
Dec 04, 2009 | 54.74 | 55.35 | 54.04 | 55.01 | 361,417 | +0.79(+1.46%) |
Dec 03, 2009 | 55.15 | 55.15 | 54.17 | 54.22 | 330,633 | -0.84(-1.53%) |
Dec 02, 2009 | 54.58 | 55.43 | 54.58 | 55.06 | 314,246 | +0.42(+0.78%) |
Dec 01, 2009 | 54.51 | 54.73 | 54.28 | 54.63 | 256,244 | +0.72(+1.33%) |
Nov 30, 2009 | 53.55 | 54.02 | 53.13 | 53.92 | 257,290 | +0.37(+0.70%) |
Nov 27, 2009 | 53.16 | 54.29 | 53.05 | 53.55 | 194,462 | -0.96(-1.76%) |
Nov 25, 2009 | 53.98 | 54.60 | 53.71 | 54.51 | 307,116 | +0.48(+0.88%) |
Nov 24, 2009 | 54.26 | 54.55 | 53.74 | 54.03 | 541,070 | -0.28(-0.52%) |
Nov 23, 2009 | 54.15 | 54.93 | 54.06 | 54.31 | 368,987 | +0.76(+1.42%) |
Nov 20, 2009 | 53.67 | 53.93 | 53.04 | 53.55 | 391,764 | -0.44(-0.81%) |
Nov 19, 2009 | 54.87 | 54.87 | 53.26 | 53.99 | 527,386 | -0.83(-1.52%) |
Nov 18, 2009 | 55.40 | 55.40 | 54.43 | 54.83 | 247,460 | -0.46(-0.84%) |
Nov 17, 2009 | 55.02 | 55.32 | 54.89 | 55.29 | 200,910 | -0.07(-0.12%) |
Nov 16, 2009 | 54.21 | 55.62 | 54.09 | 55.36 | 716,268 | +1.55(+2.88%) |
Nov 13, 2009 | 52.97 | 53.87 | 52.67 | 53.81 | 622,805 | +1.09(+2.06%) |
Nov 12, 2009 | 53.05 | 53.36 | 52.64 | 52.72 | 416,915 | -0.36(-0.67%) |
Nov 11, 2009 | 53.32 | 53.57 | 52.74 | 53.08 | 474,699 | +0.15(+0.28%) |
Nov 10, 2009 | 52.54 | 53.66 | 52.54 | 52.93 | 669,983 | +0.19(+0.37%) |
Nov 09, 2009 | 51.68 | 53.14 | 51.59 | 52.73 | 760,195 | +1.56(+3.04%) |
Nov 06, 2009 | 50.84 | 51.44 | 50.47 | 51.18 | 476,302 | +0.17(+0.34%) |
Nov 05, 2009 | 49.68 | 51.08 | 49.68 | 51.01 | 621,650 | +1.50(+3.03%) |
Nov 04, 2009 | 49.56 | 50.09 | 49.08 | 49.51 | 471,658 | +0.37(+0.74%) |
Nov 03, 2009 | 47.61 | 49.26 | 47.61 | 49.14 | 623,182 | +1.14(+2.38%) |
Nov 02, 2009 | 47.67 | 48.35 | 46.97 | 48.00 | 540,682 | +0.27(+0.56%) |
Oct 30, 2009 | 48.60 | 49.17 | 47.70 | 47.73 | 553,040 | -0.99(-2.03%) |
Oct 29, 2009 | 48.39 | 48.84 | 47.99 | 48.73 | 577,022 | +0.76(+1.58%) |
Oct 28, 2009 | 48.37 | 48.93 | 47.94 | 47.96 | 540,007 | -0.54(-1.12%) |
Oct 27, 2009 | 49.30 | 49.51 | 48.42 | 48.51 | 628,142 | -0.51(-1.05%) |
Oct 26, 2009 | 49.69 | 49.90 | 48.37 | 49.02 | 568,105 | -0.51(-1.02%) |
Oct 23, 2009 | 49.45 | 49.66 | 49.19 | 49.53 | 595,533 | +0.00(+0.00%) |
Oct 22, 2009 | 48.68 | 49.64 | 48.16 | 49.53 | 688,509 | +0.97(+2.00%) |
Oct 21, 2009 | 49.19 | 49.88 | 48.48 | 48.56 | 456,457 | -0.78(-1.59%) |
Oct 20, 2009 | 48.96 | 49.43 | 48.93 | 49.34 | 333,728 | -0.17(-0.35%) |
Oct 19, 2009 | 48.99 | 49.93 | 48.56 | 49.52 | 456,082 | +0.69(+1.40%) |
Oct 16, 2009 | 49.27 | 49.78 | 48.64 | 48.83 | 332,849 | -0.89(-1.80%) |
Oct 15, 2009 | 48.69 | 50.42 | 48.69 | 49.72 | 616,156 | +0.44(+0.89%) |
Oct 14, 2009 | 49.82 | 49.90 | 48.88 | 49.28 | 659,634 | -0.18(-0.36%) |
Oct 13, 2009 | 49.44 | 49.90 | 49.08 | 49.46 | 691,202 | +0.00(+0.00%) |
Oct 12, 2009 | 50.01 | 50.16 | 49.04 | 49.46 | 370,145 | -0.39(-0.78%) |
Oct 09, 2009 | 49.04 | 49.88 | 48.84 | 49.85 | 278,286 | +0.67(+1.36%) |
Oct 08, 2009 | 48.86 | 49.71 | 48.84 | 49.18 | 731,027 | +0.62(+1.27%) |
Oct 07, 2009 | 48.71 | 48.88 | 48.21 | 48.56 | 433,162 | -0.35(-0.72%) |
Oct 06, 2009 | 48.88 | 49.13 | 48.61 | 48.91 | 401,246 | +0.34(+0.69%) |
Oct 05, 2009 | 47.74 | 48.59 | 47.59 | 48.58 | 361,594 | +0.84(+1.76%) |
Oct 02, 2009 | 48.17 | 48.61 | 47.32 | 47.73 | 591,028 | -0.73(-1.51%) |
Oct 01, 2009 | 49.32 | 49.32 | 48.37 | 48.46 | 884,619 | -0.90(-1.83%) |
Sep 30, 2009 | 49.88 | 50.06 | 48.81 | 49.37 | 834,105 | -0.45(-0.90%) |
Sep 29, 2009 | 49.93 | 50.41 | 49.80 | 49.81 | 548,456 | -0.12(-0.24%) |
Sep 28, 2009 | 49.19 | 50.66 | 49.19 | 49.93 | 707,686 | +0.77(+1.56%) |
Sep 25, 2009 | 50.71 | 50.71 | 48.15 | 49.16 | 1,814,222 | -2.12(-4.14%) |
Sep 24, 2009 | 52.27 | 52.55 | 50.74 | 51.29 | 853,584 | -1.05(-2.01%) |
Sep 23, 2009 | 51.42 | 53.17 | 50.98 | 52.34 | 1,815,275 | +1.92(+3.80%) |
Sep 22, 2009 | 49.17 | 51.32 | 48.81 | 50.42 | 2,881,930 | +3.96(+8.52%) |
Sep 21, 2009 | 45.98 | 46.87 | 45.43 | 46.47 | 681,247 | +0.13(+0.29%) |
Sep 18, 2009 | 46.47 | 46.80 | 46.28 | 46.33 | 479,647 | -0.13(-0.29%) |
Sep 17, 2009 | 46.50 | 46.77 | 46.30 | 46.47 | 589,876 | +0.69(+1.50%) |
Sep 16, 2009 | 45.92 | 46.41 | 45.36 | 45.78 | 470,576 | +0.04(+0.10%) |
Sep 15, 2009 | 45.21 | 45.85 | 45.07 | 45.74 | 515,501 | +0.61(+1.35%) |
Sep 14, 2009 | 44.38 | 45.19 | 44.38 | 45.13 | 300,627 | +0.33(+0.73%) |
Sep 11, 2009 | 44.48 | 44.83 | 44.34 | 44.80 | 427,669 | +0.28(+0.62%) |
Sep 10, 2009 | 44.42 | 44.79 | 44.21 | 44.52 | 696,774 | +0.20(+0.45%) |
Sep 09, 2009 | 42.97 | 44.39 | 42.73 | 44.32 | 613,883 | +1.43(+3.34%) |
Sep 08, 2009 | 42.44 | 42.90 | 41.57 | 42.89 | 322,507 | +0.63(+1.50%) |
Sep 04, 2009 | 41.59 | 42.32 | 41.26 | 42.26 | 249,073 | +0.67(+1.61%) |
Sep 03, 2009 | 41.17 | 41.62 | 40.81 | 41.59 | 366,333 | +0.63(+1.55%) |
Sep 02, 2009 | 40.71 | 41.23 | 40.69 | 40.95 | 376,660 | +0.00(+0.00%) |