Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 54.26 | 54.85 | 54.26 | 54.50 | 350,898 | -0.40(-0.73%) |
Mar 30, 2010 | 55.20 | 55.20 | 54.57 | 54.90 | 301,918 | -0.14(-0.25%) |
Mar 29, 2010 | 54.72 | 55.37 | 54.52 | 55.04 | 358,496 | +0.54(+0.99%) |
Mar 26, 2010 | 54.70 | 54.70 | 54.29 | 54.50 | 415,844 | +0.00(+0.00%) |
Mar 25, 2010 | 54.78 | 54.93 | 54.41 | 54.50 | 514,701 | -0.21(-0.38%) |
Mar 24, 2010 | 55.49 | 55.86 | 54.34 | 54.71 | 756,417 | -1.67(-2.96%) |
Mar 23, 2010 | 56.07 | 56.44 | 56.02 | 56.38 | 264,131 | +0.28(+0.50%) |
Mar 22, 2010 | 55.53 | 56.25 | 55.14 | 56.10 | 456,931 | +0.49(+0.88%) |
Mar 19, 2010 | 55.94 | 56.55 | 55.16 | 55.61 | 978,665 | +0.12(+0.22%) |
Mar 18, 2010 | 55.29 | 55.57 | 55.16 | 55.49 | 311,923 | +0.00(+0.00%) |
Mar 17, 2010 | 55.25 | 55.62 | 55.08 | 55.49 | 326,194 | +0.22(+0.40%) |
Mar 16, 2010 | 54.82 | 55.36 | 54.82 | 55.27 | 271,263 | +0.34(+0.62%) |
Mar 15, 2010 | 54.64 | 55.04 | 54.16 | 54.93 | 373,640 | +0.44(+0.81%) |
Mar 12, 2010 | 54.60 | 54.86 | 54.20 | 54.49 | 299,522 | -0.07(-0.13%) |
Mar 11, 2010 | 54.38 | 54.56 | 54.03 | 54.56 | 514,195 | +0.18(+0.33%) |
Mar 10, 2010 | 54.57 | 54.70 | 54.27 | 54.38 | 622,535 | -0.27(-0.49%) |
Mar 09, 2010 | 54.57 | 54.91 | 54.36 | 54.65 | 382,618 | -0.03(-0.05%) |
Mar 08, 2010 | 55.15 | 55.16 | 54.57 | 54.68 | 392,434 | -0.67(-1.21%) |
Mar 05, 2010 | 55.30 | 55.71 | 55.26 | 55.35 | 364,204 | +0.05(+0.09%) |
Mar 04, 2010 | 55.75 | 55.83 | 55.20 | 55.30 | 542,479 | -0.48(-0.86%) |
Mar 03, 2010 | 56.31 | 56.41 | 55.58 | 55.78 | 361,790 | -0.36(-0.64%) |
Mar 02, 2010 | 56.50 | 56.50 | 55.43 | 56.14 | 997,584 | +0.57(+1.03%) |
Mar 01, 2010 | 55.32 | 55.57 | 55.20 | 55.57 | 410,663 | +0.39(+0.71%) |
Feb 26, 2010 | 56.09 | 56.09 | 54.96 | 55.18 | 773,970 | -0.75(-1.34%) |
Feb 25, 2010 | 54.26 | 56.00 | 54.13 | 55.93 | 973,721 | +1.10(+2.01%) |
Feb 24, 2010 | 54.34 | 54.93 | 53.96 | 54.83 | 845,399 | +0.85(+1.57%) |
Feb 23, 2010 | 54.46 | 54.68 | 53.96 | 53.98 | 866,040 | -0.62(-1.14%) |
Feb 22, 2010 | 54.27 | 54.64 | 53.99 | 54.60 | 932,053 | +0.30(+0.55%) |
Feb 19, 2010 | 53.29 | 54.55 | 53.29 | 54.30 | 806,033 | +0.80(+1.50%) |
Feb 18, 2010 | 53.14 | 53.60 | 53.03 | 53.50 | 557,700 | +0.48(+0.91%) |
Feb 17, 2010 | 52.43 | 53.20 | 52.08 | 53.02 | 620,053 | +0.57(+1.09%) |
Feb 16, 2010 | 51.77 | 52.45 | 51.61 | 52.45 | 627,672 | +1.09(+2.12%) |
Feb 12, 2010 | 51.54 | 51.36 | 51.36 | 51.36 | 545,400 | -0.29(-0.56%) |
Feb 11, 2010 | 50.95 | 51.88 | 50.62 | 51.65 | 603,524 | +0.45(+0.88%) |
Feb 10, 2010 | 50.98 | 51.75 | 50.88 | 51.20 | 370,550 | -0.35(-0.68%) |
Feb 09, 2010 | 51.63 | 52.02 | 51.22 | 51.55 | 652,500 | +0.39(+0.76%) |
Feb 08, 2010 | 52.21 | 52.39 | 50.97 | 51.16 | 929,611 | -0.84(-1.62%) |
Feb 05, 2010 | 53.76 | 53.82 | 51.50 | 52.00 | 1,974,736 | -0.99(-1.87%) |
Feb 04, 2010 | 54.11 | 54.93 | 52.82 | 52.99 | 1,325,673 | -1.49(-2.73%) |
Feb 03, 2010 | 53.25 | 54.65 | 53.00 | 54.48 | 861,461 | +0.89(+1.66%) |
Feb 02, 2010 | 53.66 | 53.66 | 52.99 | 53.59 | 486,360 | +0.11(+0.21%) |
Feb 01, 2010 | 53.26 | 53.58 | 52.70 | 53.48 | 451,173 | +0.57(+1.08%) |
Jan 29, 2010 | 53.69 | 54.02 | 52.90 | 52.91 | 691,530 | -0.51(-0.95%) |
Jan 28, 2010 | 54.06 | 54.06 | 52.97 | 53.42 | 543,451 | -0.35(-0.65%) |
Jan 27, 2010 | 53.92 | 54.14 | 53.13 | 53.77 | 484,364 | -0.04(-0.07%) |
Jan 26, 2010 | 54.26 | 54.65 | 53.69 | 53.81 | 352,937 | -0.46(-0.85%) |
Jan 25, 2010 | 54.93 | 54.93 | 54.13 | 54.27 | 537,680 | -0.53(-0.97%) |
Jan 22, 2010 | 54.99 | 55.40 | 54.70 | 54.80 | 608,394 | -0.21(-0.38%) |
Jan 21, 2010 | 55.84 | 56.03 | 54.75 | 55.01 | 612,659 | -0.18(-0.33%) |
Jan 20, 2010 | 55.85 | 55.85 | 54.65 | 55.19 | 407,889 | -0.93(-1.66%) |
Jan 19, 2010 | 54.88 | 56.19 | 54.88 | 56.12 | 565,264 | +1.31(+2.39%) |
Jan 15, 2010 | 54.98 | 54.81 | 54.81 | 54.81 | 652,100 | -0.71(-1.28%) |
Jan 14, 2010 | 55.41 | 55.87 | 55.41 | 55.52 | 243,690 | -0.26(-0.47%) |
Jan 13, 2010 | 55.07 | 55.83 | 54.55 | 55.78 | 361,463 | +0.91(+1.66%) |
Jan 12, 2010 | 55.26 | 55.26 | 54.73 | 54.87 | 370,447 | -0.48(-0.87%) |
Jan 11, 2010 | 55.25 | 55.59 | 54.70 | 55.35 | 445,561 | +0.01(+0.02%) |
Jan 08, 2010 | 54.84 | 55.50 | 54.30 | 55.34 | 542,439 | +0.62(+1.13%) |
Jan 07, 2010 | 54.35 | 54.75 | 54.30 | 54.72 | 357,048 | +0.09(+0.16%) |
Jan 06, 2010 | 54.42 | 54.92 | 54.38 | 54.63 | 649,555 | -0.04(-0.07%) |
Jan 05, 2010 | 54.98 | 55.05 | 54.20 | 54.67 | 647,514 | -0.49(-0.89%) |
Jan 04, 2010 | 55.55 | 55.90 | 55.08 | 55.16 | 465,803 | -0.01(-0.02%) |
Dec 31, 2009 | 55.53 | 55.17 | 55.17 | 55.17 | 302,300 | -0.16(-0.29%) |
Dec 30, 2009 | 55.07 | 55.51 | 54.96 | 55.33 | 319,612 | -0.04(-0.07%) |
Dec 29, 2009 | 55.50 | 55.60 | 55.10 | 55.37 | 392,378 | -0.23(-0.41%) |
Dec 28, 2009 | 55.87 | 55.90 | 55.34 | 55.60 | 321,414 | -0.12(-0.22%) |
Dec 24, 2009 | 55.95 | 55.95 | 55.53 | 55.72 | 164,457 | +0.00(+0.00%) |
Dec 23, 2009 | 55.60 | 55.93 | 55.41 | 55.72 | 485,806 | +0.16(+0.29%) |
Dec 22, 2009 | 56.29 | 56.29 | 55.30 | 55.56 | 626,623 | +0.05(+0.09%) |
Dec 21, 2009 | 55.44 | 55.98 | 55.29 | 55.51 | 571,948 | +0.35(+0.63%) |
Dec 18, 2009 | 55.47 | 55.76 | 54.87 | 55.16 | 1,099,715 | -0.09(-0.16%) |
Dec 17, 2009 | 55.78 | 55.82 | 55.24 | 55.25 | 463,182 | -0.81(-1.44%) |
Dec 16, 2009 | 55.15 | 57.14 | 55.15 | 56.06 | 663,394 | -0.78(-1.37%) |
Dec 15, 2009 | 57.35 | 57.61 | 56.71 | 56.84 | 691,117 | -0.85(-1.47%) |
Dec 14, 2009 | 57.71 | 57.93 | 57.15 | 57.69 | 563,330 | +0.45(+0.79%) |
Dec 11, 2009 | 57.78 | 57.86 | 57.14 | 57.24 | 708,977 | -0.40(-0.69%) |
Dec 10, 2009 | 57.42 | 57.92 | 57.30 | 57.64 | 865,054 | -0.21(-0.36%) |
Dec 09, 2009 | 57.39 | 57.94 | 57.15 | 57.85 | 594,550 | +0.23(+0.40%) |
Dec 08, 2009 | 57.63 | 58.19 | 57.27 | 57.62 | 859,159 | -0.48(-0.83%) |
Dec 07, 2009 | 57.74 | 58.34 | 57.48 | 58.10 | 1,165,988 | +1.19(+2.09%) |
Dec 04, 2009 | 56.24 | 57.24 | 56.19 | 56.91 | 732,320 | +1.00(+1.79%) |
Dec 03, 2009 | 56.13 | 56.45 | 55.83 | 55.91 | 481,545 | -0.11(-0.20%) |
Dec 02, 2009 | 55.78 | 56.42 | 55.66 | 56.02 | 435,631 | +0.16(+0.29%) |
Dec 01, 2009 | 55.03 | 56.25 | 54.77 | 55.86 | 817,780 | +1.13(+2.06%) |
Nov 30, 2009 | 53.99 | 54.84 | 53.56 | 54.73 | 583,001 | +0.60(+1.11%) |
Nov 27, 2009 | 53.54 | 54.82 | 53.54 | 54.13 | 328,944 | -1.02(-1.85%) |
Nov 25, 2009 | 54.65 | 55.49 | 54.64 | 55.15 | 672,748 | +0.36(+0.66%) |
Nov 24, 2009 | 55.22 | 55.22 | 54.33 | 54.79 | 453,200 | -0.21(-0.38%) |
Nov 23, 2009 | 54.63 | 55.87 | 54.58 | 55.00 | 544,485 | +0.90(+1.66%) |
Nov 20, 2009 | 53.87 | 54.44 | 53.87 | 54.10 | 466,117 | -0.05(-0.09%) |
Nov 19, 2009 | 54.61 | 54.88 | 53.80 | 54.15 | 727,245 | -0.79(-1.44%) |
Nov 18, 2009 | 55.29 | 55.30 | 54.58 | 54.94 | 536,055 | -0.35(-0.63%) |
Nov 17, 2009 | 55.07 | 55.43 | 54.68 | 55.29 | 376,978 | +0.09(+0.16%) |
Nov 16, 2009 | 54.69 | 55.43 | 54.69 | 55.20 | 592,773 | +0.81(+1.49%) |
Nov 13, 2009 | 54.41 | 54.83 | 53.33 | 54.39 | 523,955 | +0.34(+0.63%) |
Nov 12, 2009 | 54.40 | 54.86 | 53.90 | 54.05 | 416,509 | -0.44(-0.81%) |
Nov 11, 2009 | 54.91 | 55.25 | 53.00 | 54.49 | 509,955 | -0.07(-0.13%) |
Nov 10, 2009 | 54.98 | 55.20 | 54.01 | 54.56 | 1,024,994 | -0.78(-1.41%) |
Nov 09, 2009 | 54.45 | 55.42 | 54.35 | 55.34 | 771,302 | +1.04(+1.92%) |
Nov 06, 2009 | 53.79 | 54.36 | 53.26 | 54.30 | 748,756 | +0.43(+0.80%) |
Nov 05, 2009 | 53.42 | 53.94 | 53.29 | 53.87 | 762,057 | +0.83(+1.56%) |
Nov 04, 2009 | 53.10 | 53.37 | 52.32 | 53.04 | 1,190,718 | +0.07(+0.13%) |
Nov 03, 2009 | 52.73 | 53.08 | 52.03 | 52.97 | 927,442 | +0.33(+0.63%) |
Nov 02, 2009 | 51.80 | 53.00 | 51.80 | 52.64 | 1,029,824 | +0.27(+0.52%) |
Oct 30, 2009 | 52.96 | 53.50 | 52.37 | 52.37 | 1,057,370 | -0.59(-1.11%) |
Oct 29, 2009 | 52.97 | 52.98 | 52.34 | 52.96 | 956,587 | -0.20(-0.38%) |
Oct 28, 2009 | 52.05 | 53.44 | 51.66 | 53.16 | 1,389,765 | -0.19(-0.36%) |
Oct 27, 2009 | 52.02 | 53.40 | 52.00 | 53.35 | 1,389,748 | +1.08(+2.07%) |
Oct 26, 2009 | 51.25 | 52.75 | 51.00 | 52.27 | 1,924,045 | -0.90(-1.69%) |
Oct 23, 2009 | 53.29 | 54.32 | 52.78 | 53.17 | 881,238 | -0.04(-0.08%) |
Oct 22, 2009 | 53.00 | 53.27 | 52.43 | 53.21 | 927,339 | +0.32(+0.61%) |
Oct 21, 2009 | 52.18 | 53.47 | 51.80 | 52.89 | 1,198,667 | +0.41(+0.78%) |
Oct 20, 2009 | 52.09 | 52.85 | 51.99 | 52.48 | 748,230 | -0.19(-0.36%) |
Oct 19, 2009 | 52.50 | 53.01 | 52.36 | 52.67 | 770,656 | +0.43(+0.82%) |
Oct 16, 2009 | 52.04 | 52.43 | 51.16 | 52.24 | 837,645 | +0.12(+0.23%) |
Oct 15, 2009 | 50.00 | 52.19 | 49.99 | 52.12 | 1,331,223 | +2.49(+5.02%) |
Oct 14, 2009 | 48.78 | 49.64 | 48.60 | 49.63 | 675,041 | +1.03(+2.12%) |
Oct 13, 2009 | 48.30 | 48.63 | 48.30 | 48.60 | 500,996 | +0.05(+0.10%) |
Oct 12, 2009 | 48.45 | 48.72 | 48.22 | 48.55 | 448,875 | +0.20(+0.41%) |
Oct 09, 2009 | 48.35 | 48.55 | 48.17 | 48.35 | 627,624 | +0.07(+0.14%) |
Oct 08, 2009 | 48.39 | 48.73 | 48.19 | 48.28 | 559,935 | +0.25(+0.52%) |
Oct 07, 2009 | 48.49 | 48.49 | 47.72 | 48.03 | 597,547 | -0.36(-0.74%) |
Oct 06, 2009 | 47.89 | 48.49 | 47.53 | 48.39 | 626,848 | +0.55(+1.15%) |
Oct 05, 2009 | 47.62 | 47.88 | 47.08 | 47.84 | 621,137 | +0.11(+0.23%) |
Oct 02, 2009 | 47.55 | 47.94 | 47.24 | 47.73 | 605,862 | +0.15(+0.32%) |
Oct 01, 2009 | 48.66 | 48.84 | 47.58 | 47.58 | 563,687 | -0.86(-1.78%) |
Sep 30, 2009 | 48.43 | 48.71 | 47.86 | 48.44 | 754,842 | -0.07(-0.14%) |
Sep 29, 2009 | 48.59 | 48.98 | 48.36 | 48.51 | 692,276 | -0.05(-0.10%) |
Sep 28, 2009 | 47.62 | 49.19 | 47.62 | 48.56 | 806,057 | +1.10(+2.32%) |
Sep 25, 2009 | 47.53 | 47.70 | 46.97 | 47.46 | 1,037,428 | -0.02(-0.04%) |
Sep 24, 2009 | 47.28 | 47.66 | 46.86 | 47.48 | 920,922 | -0.13(-0.27%) |
Sep 23, 2009 | 47.91 | 48.16 | 47.33 | 47.61 | 1,151,323 | -0.30(-0.63%) |
Sep 22, 2009 | 48.41 | 48.49 | 47.71 | 47.91 | 594,868 | -0.55(-1.13%) |
Sep 21, 2009 | 48.17 | 48.87 | 47.75 | 48.46 | 720,646 | +0.43(+0.90%) |
Sep 18, 2009 | 48.17 | 48.25 | 47.70 | 48.03 | 791,339 | +0.09(+0.19%) |
Sep 17, 2009 | 48.14 | 48.52 | 47.69 | 47.94 | 1,073,603 | -0.10(-0.21%) |
Sep 16, 2009 | 48.85 | 48.85 | 47.88 | 48.04 | 1,515,072 | -0.53(-1.09%) |
Sep 15, 2009 | 49.11 | 49.11 | 48.50 | 48.57 | 1,004,712 | -0.62(-1.26%) |
Sep 14, 2009 | 48.24 | 49.41 | 48.24 | 49.19 | 738,016 | +0.76(+1.57%) |
Sep 11, 2009 | 48.93 | 49.10 | 48.25 | 48.43 | 1,244,325 | -0.65(-1.32%) |
Sep 10, 2009 | 49.08 | 49.20 | 48.77 | 49.08 | 670,756 | +0.08(+0.16%) |
Sep 09, 2009 | 49.82 | 49.82 | 48.94 | 49.00 | 710,640 | -0.48(-0.97%) |
Sep 08, 2009 | 49.37 | 50.07 | 49.25 | 49.48 | 540,674 | -0.14(-0.28%) |
Sep 04, 2009 | 49.37 | 49.69 | 48.99 | 49.62 | 400,237 | +0.13(+0.26%) |
Sep 03, 2009 | 48.80 | 49.60 | 48.55 | 49.49 | 701,428 | +0.35(+0.71%) |
Sep 02, 2009 | 49.13 | 49.55 | 48.69 | 49.14 | 619,963 | +0.17(+0.35%) |
Sep 01, 2009 | 49.28 | 50.29 | 48.95 | 48.97 | 664,429 | -0.55(-1.11%) |
Aug 31, 2009 | 49.46 | 50.06 | 49.25 | 49.52 | 481,836 | -0.31(-0.62%) |
Aug 28, 2009 | 50.46 | 50.73 | 49.50 | 49.83 | 511,763 | -0.48(-0.95%) |
Aug 27, 2009 | 50.06 | 50.40 | 49.20 | 50.31 | 477,430 | +0.34(+0.68%) |
Aug 26, 2009 | 50.58 | 50.72 | 49.65 | 49.97 | 749,596 | -0.85(-1.67%) |
Aug 25, 2009 | 51.38 | 51.58 | 50.63 | 50.82 | 571,678 | -0.47(-0.92%) |
Aug 24, 2009 | 51.18 | 51.69 | 51.08 | 51.29 | 492,643 | -0.21(-0.41%) |
Aug 21, 2009 | 50.70 | 51.65 | 50.24 | 51.50 | 653,076 | +1.35(+2.69%) |
Aug 20, 2009 | 49.47 | 50.24 | 49.12 | 50.15 | 437,832 | +0.55(+1.11%) |
Aug 19, 2009 | 49.07 | 49.75 | 49.03 | 49.60 | 470,710 | +0.23(+0.47%) |
Aug 18, 2009 | 49.27 | 49.64 | 48.76 | 49.37 | 468,957 | +0.10(+0.20%) |
Aug 17, 2009 | 49.51 | 49.70 | 49.22 | 49.27 | 694,670 | -0.57(-1.14%) |
Aug 14, 2009 | 49.93 | 49.98 | 49.00 | 49.84 | 766,883 | -0.19(-0.38%) |
Aug 13, 2009 | 51.12 | 51.56 | 49.67 | 50.03 | 822,605 | -1.24(-2.42%) |
Aug 12, 2009 | 50.59 | 51.69 | 50.03 | 51.27 | 589,984 | +0.97(+1.93%) |
Aug 11, 2009 | 50.07 | 50.44 | 49.66 | 50.30 | 413,377 | -0.13(-0.26%) |
Aug 10, 2009 | 50.31 | 50.93 | 49.93 | 50.43 | 496,006 | -0.66(-1.29%) |
Aug 07, 2009 | 50.53 | 51.12 | 50.05 | 51.09 | 511,043 | +1.18(+2.36%) |
Aug 06, 2009 | 51.70 | 51.70 | 49.84 | 49.91 | 838,630 | -1.36(-2.65%) |
Aug 05, 2009 | 52.20 | 52.20 | 51.00 | 51.27 | 651,279 | -0.59(-1.14%) |
Aug 04, 2009 | 51.36 | 52.09 | 51.13 | 51.86 | 555,318 | +0.11(+0.21%) |
Aug 03, 2009 | 51.08 | 51.77 | 50.80 | 51.75 | 459,438 | +0.55(+1.07%) |
Jul 31, 2009 | 51.62 | 52.20 | 51.11 | 51.20 | 636,157 | -0.21(-0.41%) |
Jul 30, 2009 | 52.45 | 52.59 | 51.00 | 51.41 | 827,670 | -0.56(-1.08%) |
Jul 29, 2009 | 51.81 | 52.01 | 50.29 | 51.97 | 1,390,026 | -1.21(-2.28%) |
Jul 28, 2009 | 52.90 | 53.37 | 52.70 | 53.18 | 831,670 | +0.16(+0.30%) |
Jul 27, 2009 | 52.60 | 53.15 | 51.58 | 53.02 | 795,081 | +1.44(+2.79%) |
Jul 24, 2009 | 51.37 | 51.88 | 50.87 | 51.58 | 505,189 | -0.01(-0.02%) |
Jul 23, 2009 | 49.84 | 51.63 | 49.66 | 51.59 | 747,791 | +1.57(+3.14%) |
Jul 22, 2009 | 50.05 | 50.17 | 49.73 | 50.02 | 436,855 | -0.02(-0.04%) |
Jul 21, 2009 | 50.90 | 50.95 | 49.69 | 50.04 | 625,150 | -0.45(-0.89%) |
Jul 20, 2009 | 51.05 | 51.21 | 50.45 | 50.49 | 492,006 | -0.63(-1.23%) |
Jul 17, 2009 | 50.90 | 51.15 | 50.19 | 51.12 | 447,119 | +0.35(+0.69%) |
Jul 16, 2009 | 50.57 | 50.91 | 50.12 | 50.77 | 668,695 | -0.08(-0.16%) |
Jul 15, 2009 | 50.30 | 50.90 | 49.90 | 50.85 | 463,612 | +0.90(+1.80%) |
Jul 14, 2009 | 49.37 | 50.00 | 49.36 | 49.95 | 365,558 | +0.38(+0.77%) |
Jul 13, 2009 | 48.84 | 49.59 | 48.46 | 49.57 | 504,219 | +0.59(+1.20%) |
Jul 10, 2009 | 48.67 | 49.28 | 48.50 | 48.98 | 382,808 | -0.09(-0.18%) |
Jul 09, 2009 | 49.33 | 49.45 | 48.52 | 49.07 | 379,931 | -0.25(-0.51%) |
Jul 08, 2009 | 49.65 | 49.96 | 49.02 | 49.32 | 456,832 | -0.30(-0.60%) |
Jul 07, 2009 | 50.16 | 50.25 | 49.19 | 49.62 | 732,220 | -0.76(-1.51%) |
Jul 06, 2009 | 50.05 | 50.38 | 49.76 | 50.38 | 475,399 | +0.16(+0.32%) |
Jul 02, 2009 | 50.60 | 50.75 | 49.94 | 50.22 | 572,457 | -0.53(-1.04%) |
Jul 01, 2009 | 51.77 | 51.78 | 50.16 | 50.75 | 683,986 | -0.78(-1.51%) |
Jun 30, 2009 | 51.92 | 52.06 | 51.27 | 51.53 | 887,621 | -0.27(-0.52%) |
Jun 29, 2009 | 51.03 | 51.90 | 50.82 | 51.80 | 712,295 | +1.09(+2.15%) |
Jun 26, 2009 | 50.96 | 51.19 | 50.38 | 50.71 | 697,649 | -0.48(-0.94%) |
Jun 25, 2009 | 50.79 | 51.25 | 49.68 | 51.19 | 519,424 | +1.22(+2.44%) |
Jun 24, 2009 | 49.66 | 50.54 | 49.27 | 49.97 | 771,017 | +0.49(+0.99%) |
Jun 23, 2009 | 49.73 | 49.98 | 49.15 | 49.48 | 475,661 | -0.19(-0.38%) |
Jun 22, 2009 | 50.86 | 50.97 | 49.59 | 49.67 | 525,653 | -1.53(-2.99%) |
Jun 19, 2009 | 51.16 | 51.51 | 50.67 | 51.20 | 893,756 | +0.47(+0.93%) |
Jun 18, 2009 | 50.02 | 50.86 | 49.83 | 50.73 | 589,883 | +0.53(+1.06%) |
Jun 17, 2009 | 49.76 | 50.55 | 49.66 | 50.20 | 597,179 | +0.55(+1.11%) |
Jun 16, 2009 | 49.87 | 50.07 | 49.22 | 49.65 | 772,043 | +0.37(+0.75%) |
Jun 15, 2009 | 49.49 | 49.49 | 48.73 | 49.28 | 827,529 | -0.41(-0.83%) |
Jun 12, 2009 | 49.83 | 50.10 | 49.31 | 49.69 | 608,735 | -0.43(-0.86%) |
Jun 11, 2009 | 49.06 | 50.53 | 49.05 | 50.12 | 570,939 | +1.16(+2.37%) |
Jun 10, 2009 | 49.56 | 50.12 | 48.29 | 48.96 | 1,025,952 | -0.91(-1.82%) |
Jun 09, 2009 | 49.69 | 50.16 | 48.61 | 49.87 | 841,058 | +0.40(+0.81%) |
Jun 08, 2009 | 49.50 | 50.17 | 48.92 | 49.47 | 817,167 | -0.61(-1.22%) |
Jun 05, 2009 | 50.77 | 50.91 | 49.77 | 50.08 | 942,338 | -0.36(-0.71%) |
Jun 04, 2009 | 50.52 | 50.82 | 50.23 | 50.44 | 698,590 | -0.21(-0.41%) |
Jun 03, 2009 | 50.20 | 50.92 | 50.06 | 50.65 | 632,849 | +0.06(+0.12%) |
Jun 02, 2009 | 50.68 | 51.33 | 50.28 | 50.59 | 1,021,705 | -0.45(-0.88%) |
Jun 01, 2009 | 50.26 | 51.09 | 49.41 | 51.04 | 712,622 | +1.06(+2.12%) |
May 29, 2009 | 49.91 | 50.13 | 49.38 | 49.98 | 916,775 | +0.22(+0.44%) |
May 28, 2009 | 49.89 | 49.96 | 48.59 | 49.76 | 981,617 | -0.13(-0.26%) |
May 27, 2009 | 51.17 | 51.33 | 49.84 | 49.89 | 783,883 | -1.24(-2.43%) |
May 26, 2009 | 49.66 | 51.54 | 49.37 | 51.13 | 798,886 | +0.96(+1.91%) |
May 22, 2009 | 50.68 | 51.13 | 49.94 | 50.17 | 553,605 | -0.11(-0.22%) |
May 21, 2009 | 51.17 | 51.45 | 49.88 | 50.28 | 750,326 | -1.17(-2.27%) |
May 20, 2009 | 51.85 | 52.15 | 51.35 | 51.45 | 733,221 | -0.49(-0.94%) |
May 19, 2009 | 52.12 | 52.64 | 51.80 | 51.94 | 916,052 | -0.60(-1.14%) |
May 18, 2009 | 52.25 | 52.63 | 51.13 | 52.54 | 1,032,708 | +0.45(+0.86%) |
May 15, 2009 | 49.82 | 52.32 | 49.02 | 52.09 | 1,683,144 | +2.03(+4.06%) |
May 14, 2009 | 48.24 | 50.86 | 48.24 | 50.06 | 1,257,463 | +1.93(+4.01%) |
May 13, 2009 | 48.23 | 48.90 | 48.03 | 48.13 | 707,374 | -0.30(-0.62%) |
May 12, 2009 | 50.14 | 50.14 | 48.06 | 48.43 | 626,294 | -0.91(-1.84%) |
May 11, 2009 | 47.30 | 49.91 | 47.18 | 49.34 | 1,536,179 | +2.58(+5.52%) |
May 08, 2009 | 46.24 | 47.48 | 45.96 | 46.76 | 1,138,105 | +0.65(+1.41%) |
May 07, 2009 | 47.50 | 47.85 | 45.96 | 46.11 | 1,247,784 | -0.99(-2.10%) |
May 06, 2009 | 47.80 | 47.89 | 46.62 | 47.10 | 1,443,564 | -0.32(-0.67%) |
May 05, 2009 | 47.70 | 47.80 | 47.17 | 47.42 | 949,036 | -0.43(-0.90%) |
May 04, 2009 | 48.27 | 48.27 | 47.37 | 47.85 | 1,190,328 | +0.07(+0.15%) |
May 01, 2009 | 47.06 | 48.08 | 46.71 | 47.78 | 969,449 | +0.70(+1.49%) |
Apr 30, 2009 | 47.23 | 47.78 | 46.51 | 47.08 | 1,873,880 | +0.34(+0.73%) |
Apr 29, 2009 | 49.60 | 50.87 | 46.40 | 46.74 | 2,446,038 | -2.77(-5.59%) |
Apr 28, 2009 | 48.37 | 50.21 | 48.35 | 49.51 | 831,465 | +0.67(+1.37%) |
Apr 27, 2009 | 48.00 | 49.43 | 47.81 | 48.84 | 753,561 | +0.44(+0.91%) |
Apr 24, 2009 | 48.14 | 48.80 | 47.82 | 48.40 | 1,110,781 | +0.37(+0.77%) |
Apr 23, 2009 | 49.10 | 49.44 | 47.27 | 48.03 | 1,223,105 | -1.46(-2.95%) |
Apr 22, 2009 | 50.75 | 50.96 | 49.37 | 49.49 | 822,716 | -1.40(-2.75%) |
Apr 21, 2009 | 50.26 | 51.10 | 50.26 | 50.89 | 539,172 | +0.70(+1.39%) |
Apr 20, 2009 | 50.13 | 50.66 | 49.87 | 50.19 | 534,489 | -0.70(-1.38%) |
Apr 17, 2009 | 51.09 | 51.33 | 50.59 | 50.89 | 695,359 | -0.14(-0.27%) |
Apr 16, 2009 | 51.52 | 51.52 | 50.45 | 51.03 | 947,978 | -0.29(-0.57%) |
Apr 15, 2009 | 50.74 | 51.53 | 50.49 | 51.32 | 894,123 | +0.73(+1.44%) |
Apr 14, 2009 | 49.48 | 50.85 | 49.18 | 50.59 | 1,210,875 | +1.01(+2.04%) |
Apr 13, 2009 | 49.70 | 50.06 | 48.79 | 49.58 | 732,753 | -0.12(-0.24%) |
Apr 09, 2009 | 52.36 | 52.36 | 49.54 | 49.70 | 1,227,052 | -2.10(-4.05%) |
Apr 08, 2009 | 51.70 | 52.02 | 51.05 | 51.80 | 459,533 | +0.53(+1.03%) |
Apr 07, 2009 | 51.50 | 51.80 | 50.82 | 51.27 | 662,481 | -0.78(-1.50%) |
Apr 06, 2009 | 50.84 | 52.25 | 50.43 | 52.05 | 1,073,392 | +0.90(+1.76%) |
Apr 03, 2009 | 49.56 | 51.18 | 49.56 | 51.15 | 852,527 | +0.74(+1.47%) |
Apr 02, 2009 | 49.60 | 50.99 | 49.01 | 50.41 | 1,126,895 | +1.45(+2.96%) |