Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 57.50 | 57.50 | 56.10 | 56.75 | 1,689 | -0.75(-1.30%) |
May 27, 2010 | 56.31 | 57.60 | 56.21 | 57.50 | 1,400 | +2.35(+4.26%) |
May 26, 2010 | 55.91 | 55.91 | 55.15 | 55.15 | 1,561 | -0.65(-1.16%) |
May 25, 2010 | 54.43 | 55.80 | 54.43 | 55.80 | 5,957 | -1.25(-2.19%) |
May 24, 2010 | 56.65 | 57.05 | 56.55 | 57.05 | 837 | -1.45(-2.48%) |
May 21, 2010 | 58.04 | 58.55 | 58.03 | 58.50 | 2,113 | +0.45(+0.78%) |
May 20, 2010 | 57.55 | 58.97 | 57.55 | 58.05 | 3,906 | -0.65(-1.11%) |
May 19, 2010 | 58.22 | 58.70 | 58.03 | 58.70 | 4,106 | +0.90(+1.56%) |
May 18, 2010 | 59.20 | 59.20 | 57.33 | 57.80 | 1,704 | +0.00(+0.00%) |
May 17, 2010 | 57.30 | 57.80 | 57.04 | 57.80 | 1,705 | +0.85(+1.49%) |
May 14, 2010 | 57.82 | 57.99 | 56.75 | 56.95 | 1,099 | -2.05(-3.47%) |
May 13, 2010 | 59.03 | 59.15 | 59.00 | 59.00 | 1,392 | -0.55(-0.92%) |
May 12, 2010 | 59.67 | 59.90 | 59.40 | 59.55 | 3,793 | +1.50(+2.58%) |
May 11, 2010 | 58.55 | 58.55 | 57.60 | 58.05 | 1,155 | -0.04(-0.07%) |
May 10, 2010 | 58.03 | 58.15 | 57.40 | 58.09 | 1,597 | +2.34(+4.20%) |
May 07, 2010 | 55.82 | 55.82 | 54.50 | 55.75 | 1,101 | -0.85(-1.50%) |
May 06, 2010 | 58.46 | 58.46 | 55.80 | 56.60 | 2,991 | -1.78(-3.05%) |
May 05, 2010 | 58.76 | 59.10 | 58.38 | 58.38 | 1,925 | -0.97(-1.63%) |
May 04, 2010 | 59.47 | 59.55 | 59.35 | 59.35 | 941 | -1.35(-2.22%) |
May 03, 2010 | 60.67 | 60.80 | 60.67 | 60.70 | 944 | -0.85(-1.38%) |
Apr 30, 2010 | 61.25 | 61.55 | 61.25 | 61.55 | 385 | -0.25(-0.40%) |
Apr 29, 2010 | 61.75 | 61.80 | 61.47 | 61.80 | 7,391 | +1.15(+1.90%) |
Apr 28, 2010 | 60.72 | 60.72 | 60.57 | 60.65 | 2,801 | -0.30(-0.49%) |
Apr 27, 2010 | 62.28 | 62.30 | 60.95 | 60.95 | 600 | -2.60(-4.09%) |
Apr 26, 2010 | 62.98 | 63.55 | 62.87 | 63.55 | 1,013 | +0.65(+1.03%) |
Apr 23, 2010 | 62.26 | 62.90 | 62.26 | 62.90 | 1,284 | +2.35(+3.88%) |
Apr 22, 2010 | 60.02 | 60.55 | 59.81 | 60.55 | 3,551 | +1.60(+2.71%) |
Apr 21, 2010 | 59.35 | 59.60 | 58.95 | 58.95 | 3,119 | +0.27(+0.46%) |
Apr 20, 2010 | 58.24 | 58.70 | 58.24 | 58.68 | 1,433 | -0.08(-0.14%) |
Apr 19, 2010 | 58.76 | 58.76 | 58.76 | 58.76 | 570 | -0.39(-0.66%) |
Apr 16, 2010 | 59.33 | 59.35 | 58.90 | 59.15 | 1,841 | -0.90(-1.50%) |
Apr 15, 2010 | 60.15 | 60.15 | 59.94 | 60.05 | 1,005 | -0.48(-0.79%) |
Apr 14, 2010 | 60.21 | 60.53 | 60.21 | 60.53 | 2,160 | -0.12(-0.20%) |
Apr 13, 2010 | 60.40 | 60.65 | 60.40 | 60.65 | 906 | -0.52(-0.85%) |
Apr 12, 2010 | 61.05 | 61.23 | 61.05 | 61.17 | 800 | +1.26(+2.10%) |
Apr 09, 2010 | 60.03 | 60.33 | 59.91 | 59.91 | 809 | +0.21(+0.35%) |
Apr 08, 2010 | 59.39 | 59.70 | 59.39 | 59.70 | 385 | -0.70(-1.16%) |
Apr 07, 2010 | 60.30 | 60.40 | 59.95 | 60.40 | 1,455 | -0.10(-0.17%) |
Apr 06, 2010 | 60.46 | 60.50 | 60.44 | 60.50 | 811 | -0.20(-0.33%) |
Apr 05, 2010 | 60.70 | 60.70 | 60.70 | 60.70 | 103 | -0.35(-0.57%) |
Apr 01, 2010 | 61.05 | 61.05 | 61.05 | 0 | +1.05(+1.75%) | |
Mar 31, 2010 | 59.45 | 60.00 | 59.37 | 60.00 | 5,786 | +0.35(+0.59%) |
Mar 30, 2010 | 59.85 | 59.85 | 59.65 | 59.65 | 2,821 | -1.07(-1.76%) |
Mar 29, 2010 | 60.99 | 60.99 | 60.72 | 60.72 | 800 | -0.33(-0.54%) |
Mar 26, 2010 | 61.05 | 61.05 | 61.05 | 61.05 | 380 | +0.60(+0.99%) |
Mar 25, 2010 | 61.25 | 61.25 | 60.45 | 60.45 | 2,012 | +0.30(+0.50%) |
Mar 24, 2010 | 60.00 | 60.20 | 59.66 | 60.15 | 1,471 | -1.15(-1.88%) |
Mar 23, 2010 | 60.98 | 61.32 | 60.98 | 61.30 | 940 | -0.05(-0.08%) |
Mar 22, 2010 | 60.97 | 61.35 | 60.91 | 61.35 | 1,237 | +0.45(+0.74%) |
Mar 19, 2010 | 60.94 | 61.04 | 60.90 | 60.90 | 531 | -0.79(-1.28%) |
Mar 18, 2010 | 61.69 | 61.69 | 61.69 | 61.69 | 800 | -0.41(-0.66%) |
Mar 17, 2010 | 62.65 | 62.65 | 62.10 | 62.10 | 1,136 | +0.40(+0.65%) |
Mar 16, 2010 | 61.66 | 62.00 | 61.66 | 61.70 | 1,134 | +0.55(+0.90%) |
Mar 15, 2010 | 61.15 | 61.15 | 61.15 | 61.15 | 1,477 | +0.00(+0.00%) |
Mar 12, 2010 | 61.00 | 61.15 | 60.92 | 61.15 | 1,016 | +0.00(+0.00%) |
Mar 11, 2010 | 60.76 | 61.15 | 60.76 | 61.15 | 738 | +0.35(+0.58%) |
Mar 10, 2010 | 60.49 | 60.80 | 60.49 | 60.80 | 532 | +0.75(+1.25%) |
Mar 09, 2010 | 60.24 | 60.30 | 60.05 | 60.05 | 890 | -1.05(-1.72%) |
Mar 08, 2010 | 60.80 | 61.10 | 60.60 | 61.10 | 848 | +0.50(+0.83%) |
Mar 05, 2010 | 60.75 | 60.80 | 60.60 | 60.60 | 2,226 | -0.05(-0.08%) |
Mar 04, 2010 | 60.50 | 60.65 | 60.43 | 60.65 | 1,855 | -0.24(-0.39%) |
Mar 03, 2010 | 60.60 | 61.00 | 60.53 | 60.89 | 1,514 | +0.29(+0.48%) |
Mar 02, 2010 | 60.49 | 60.60 | 59.94 | 60.60 | 1,739 | -0.40(-0.66%) |
Mar 01, 2010 | 60.53 | 61.00 | 60.53 | 61.00 | 745 | +1.45(+2.43%) |
Feb 26, 2010 | 58.86 | 59.55 | 58.86 | 59.55 | 838 | +1.05(+1.79%) |
Feb 25, 2010 | 58.51 | 58.51 | 57.95 | 58.50 | 2,141 | +0.30(+0.52%) |
Feb 24, 2010 | 58.40 | 58.55 | 58.01 | 58.20 | 1,255 | +0.05(+0.09%) |
Feb 23, 2010 | 58.40 | 58.55 | 57.80 | 58.15 | 2,311 | +0.15(+0.26%) |
Feb 22, 2010 | 57.96 | 58.00 | 57.95 | 58.00 | 1,646 | +0.00(+0.00%) |
Feb 19, 2010 | 57.67 | 58.00 | 57.60 | 58.00 | 683 | +1.55(+2.75%) |
Feb 18, 2010 | 56.45 | 56.45 | 56.45 | 56.45 | 172 | +0.45(+0.80%) |
Feb 17, 2010 | 56.55 | 56.55 | 56.00 | 56.00 | 869 | +0.00(+0.00%) |
Feb 16, 2010 | 55.62 | 56.35 | 55.57 | 56.00 | 3,539 | +0.65(+1.17%) |
Feb 12, 2010 | 55.35 | 55.35 | 55.35 | 0 | -0.10(-0.18%) | |
Feb 11, 2010 | 54.50 | 55.45 | 54.50 | 55.45 | 1,002 | +0.95(+1.74%) |
Feb 10, 2010 | 54.35 | 54.65 | 54.24 | 54.50 | 2,412 | -0.21(-0.38%) |
Feb 09, 2010 | 54.63 | 55.22 | 53.79 | 54.71 | 3,649 | +2.31(+4.41%) |
Feb 08, 2010 | 52.90 | 53.07 | 52.40 | 52.40 | 608 | +0.35(+0.67%) |
Feb 05, 2010 | 52.54 | 52.54 | 51.35 | 52.05 | 1,157 | -1.00(-1.89%) |
Feb 04, 2010 | 53.53 | 53.53 | 52.94 | 53.05 | 1,573 | -1.65(-3.02%) |
Feb 03, 2010 | 54.70 | 54.78 | 54.70 | 54.70 | 2,533 | +0.27(+0.50%) |
Feb 02, 2010 | 54.43 | 54.43 | 54.43 | 54.43 | 340 | +0.13(+0.24%) |
Feb 01, 2010 | 54.30 | 54.30 | 53.51 | 54.30 | 632 | +1.40(+2.65%) |
Jan 29, 2010 | 54.85 | 54.85 | 52.90 | 52.90 | 3,901 | -2.65(-4.77%) |
Jan 28, 2010 | 55.80 | 55.80 | 55.45 | 55.55 | 1,800 | -0.40(-0.71%) |
Jan 27, 2010 | 55.45 | 55.95 | 55.35 | 55.95 | 1,072 | +0.60(+1.08%) |
Jan 26, 2010 | 54.89 | 55.39 | 54.84 | 55.35 | 2,317 | +0.35(+0.64%) |
Jan 25, 2010 | 55.38 | 55.38 | 55.00 | 55.00 | 2,389 | -0.60(-1.08%) |
Jan 22, 2010 | 55.50 | 55.60 | 55.50 | 55.60 | 257 | -0.30(-0.54%) |
Jan 21, 2010 | 55.58 | 55.90 | 55.01 | 55.90 | 2,030 | -0.75(-1.32%) |
Jan 20, 2010 | 56.50 | 56.65 | 56.45 | 56.65 | 1,163 | -0.40(-0.70%) |
Jan 19, 2010 | 56.80 | 57.05 | 56.40 | 57.05 | 1,064 | -0.05(-0.09%) |
Jan 15, 2010 | 57.10 | 57.10 | 57.10 | 0 | -1.70(-2.89%) | |
Jan 14, 2010 | 58.77 | 58.80 | 58.39 | 58.80 | 1,031 | -0.95(-1.59%) |
Jan 13, 2010 | 59.11 | 59.75 | 59.11 | 59.75 | 307 | +1.50(+2.58%) |
Jan 12, 2010 | 58.10 | 58.25 | 58.07 | 58.25 | 3,321 | -0.45(-0.77%) |
Jan 08, 2010 | 58.70 | 58.70 | 58.70 | 0 | +0.20(+0.34%) | |
Jan 07, 2010 | 58.64 | 58.64 | 58.31 | 58.50 | 2,198 | -1.85(-3.07%) |
Jan 06, 2010 | 60.66 | 60.70 | 60.35 | 60.35 | 2,302 | +2.00(+3.43%) |
Jan 05, 2010 | 58.25 | 58.40 | 58.25 | 58.35 | 991 | -0.10(-0.17%) |
Jan 04, 2010 | 57.83 | 58.45 | 57.83 | 58.45 | 525 | +1.50(+2.63%) |
Dec 31, 2009 | 56.95 | 56.95 | 56.95 | 0 | -0.70(-1.21%) | |
Dec 30, 2009 | 57.12 | 57.65 | 57.12 | 57.65 | 211 | -0.35(-0.60%) |
Dec 29, 2009 | 57.64 | 58.00 | 57.50 | 58.00 | 1,396 | +0.05(+0.09%) |
Dec 28, 2009 | 57.71 | 57.95 | 57.40 | 57.95 | 2,023 | +0.60(+1.05%) |
Dec 24, 2009 | 57.77 | 57.77 | 57.30 | 57.35 | 1,453 | -0.45(-0.78%) |
Dec 23, 2009 | 57.40 | 57.80 | 57.25 | 57.80 | 982 | +0.65(+1.14%) |
Dec 22, 2009 | 57.21 | 57.21 | 57.00 | 57.15 | 351 | +0.80(+1.42%) |
Dec 21, 2009 | 56.81 | 56.85 | 56.35 | 56.35 | 1,092 | +0.45(+0.81%) |
Dec 18, 2009 | 55.89 | 55.97 | 55.73 | 55.90 | 1,028 | -0.25(-0.45%) |
Dec 17, 2009 | 55.99 | 56.15 | 55.78 | 56.15 | 1,185 | -1.20(-2.09%) |
Dec 16, 2009 | 57.34 | 57.45 | 57.34 | 57.35 | 443 | -0.14(-0.24%) |
Dec 15, 2009 | 56.93 | 57.49 | 56.93 | 57.49 | 838 | +0.04(+0.07%) |
Dec 14, 2009 | 56.80 | 57.45 | 56.80 | 57.45 | 787 | -0.70(-1.20%) |
Dec 11, 2009 | 57.96 | 58.15 | 57.91 | 58.15 | 1,100 | +0.10(+0.17%) |
Dec 10, 2009 | 58.05 | 58.05 | 58.05 | 58.05 | 650 | +0.47(+0.82%) |
Dec 09, 2009 | 57.21 | 57.58 | 56.90 | 57.58 | 1,872 | -0.12(-0.21%) |
Dec 08, 2009 | 57.32 | 57.70 | 57.23 | 57.70 | 1,275 | +0.65(+1.14%) |
Dec 07, 2009 | 57.04 | 57.05 | 57.04 | 57.05 | 380 | +0.00(+0.00%) |
Dec 04, 2009 | 57.05 | 57.10 | 56.35 | 57.05 | 993 | -0.10(-0.17%) |
Dec 03, 2009 | 57.20 | 57.20 | 57.00 | 57.15 | 931 | +0.35(+0.62%) |
Dec 02, 2009 | 56.64 | 56.80 | 56.64 | 56.80 | 2,300 | -0.40(-0.70%) |
Dec 01, 2009 | 57.01 | 57.20 | 56.99 | 57.20 | 1,452 | +1.15(+2.05%) |
Nov 30, 2009 | 56.35 | 56.65 | 56.05 | 56.05 | 4,092 | -0.25(-0.44%) |
Nov 27, 2009 | 55.82 | 56.33 | 55.75 | 56.30 | 4,060 | -1.35(-2.34%) |
Nov 25, 2009 | 56.65 | 57.65 | 56.65 | 57.65 | 1,046 | +1.95(+3.50%) |
Nov 24, 2009 | 55.85 | 55.96 | 55.70 | 55.70 | 701 | -0.55(-0.98%) |
Nov 23, 2009 | 56.75 | 56.79 | 56.25 | 56.25 | 1,718 | +0.10(+0.18%) |
Nov 20, 2009 | 56.32 | 56.32 | 55.55 | 56.15 | 1,731 | -0.95(-1.66%) |
Nov 19, 2009 | 57.00 | 57.10 | 56.45 | 57.10 | 2,840 | -1.59(-2.71%) |
Nov 18, 2009 | 58.35 | 58.75 | 58.35 | 58.69 | 510 | -0.06(-0.10%) |
Nov 17, 2009 | 59.29 | 59.34 | 58.75 | 58.75 | 3,749 | -0.40(-0.68%) |
Nov 16, 2009 | 58.61 | 59.15 | 58.61 | 59.15 | 10,317 | +0.50(+0.85%) |
Nov 13, 2009 | 58.70 | 58.70 | 57.85 | 58.65 | 26,131 | -0.05(-0.09%) |
Nov 12, 2009 | 58.84 | 59.15 | 58.50 | 58.70 | 52,946 | -1.05(-1.76%) |
Nov 11, 2009 | 59.19 | 59.75 | 59.19 | 59.75 | 2,447 | +0.80(+1.36%) |
Nov 10, 2009 | 58.31 | 58.95 | 58.22 | 58.95 | 1,650 | -2.70(-4.38%) |
Nov 09, 2009 | 61.42 | 61.65 | 61.23 | 61.65 | 1,377 | +0.15(+0.24%) |
Nov 06, 2009 | 61.51 | 61.54 | 60.80 | 61.50 | 1,450 | +1.04(+1.72%) |
Nov 05, 2009 | 60.76 | 60.76 | 60.46 | 60.46 | 345 | +0.81(+1.36%) |
Nov 04, 2009 | 59.44 | 59.65 | 59.44 | 59.65 | 455 | +1.60(+2.76%) |
Nov 03, 2009 | 57.61 | 58.05 | 57.59 | 58.05 | 632 | +0.75(+1.31%) |
Nov 02, 2009 | 58.00 | 58.59 | 57.05 | 57.30 | 3,315 | +0.20(+0.35%) |
Oct 30, 2009 | 57.44 | 57.75 | 57.05 | 57.10 | 833 | -2.43(-4.08%) |
Oct 29, 2009 | 59.04 | 59.53 | 58.80 | 59.53 | 1,169 | +1.68(+2.90%) |
Oct 28, 2009 | 58.80 | 58.96 | 57.85 | 57.85 | 1,166 | -2.20(-3.66%) |
Oct 27, 2009 | 60.05 | 60.13 | 59.72 | 60.05 | 1,500 | +0.30(+0.50%) |
Oct 26, 2009 | 60.38 | 60.74 | 59.75 | 59.75 | 2,065 | -1.01(-1.66%) |
Oct 23, 2009 | 60.76 | 60.76 | 60.76 | 60.76 | 240 | +0.42(+0.70%) |
Oct 22, 2009 | 60.40 | 60.40 | 60.34 | 60.34 | 500 | -1.16(-1.89%) |
Oct 21, 2009 | 61.06 | 62.20 | 61.06 | 61.50 | 866 | +0.25(+0.41%) |
Oct 20, 2009 | 61.05 | 61.25 | 61.05 | 61.25 | 1,184 | +0.35(+0.57%) |
Oct 19, 2009 | 61.45 | 61.45 | 60.90 | 60.90 | 502 | -0.15(-0.25%) |
Oct 16, 2009 | 60.89 | 61.05 | 60.64 | 61.05 | 1,523 | +0.15(+0.25%) |
Oct 15, 2009 | 60.57 | 60.90 | 60.57 | 60.90 | 485 | -0.60(-0.98%) |
Oct 14, 2009 | 61.18 | 61.50 | 60.91 | 61.50 | 3,389 | -0.32(-0.52%) |
Oct 12, 2009 | 61.82 | 61.82 | 61.82 | 0 | +0.55(+0.90%) | |
Oct 09, 2009 | 61.42 | 61.64 | 61.27 | 61.27 | 1,528 | -0.21(-0.34%) |
Oct 08, 2009 | 60.99 | 61.48 | 60.99 | 61.48 | 906 | +1.13(+1.87%) |
Oct 07, 2009 | 60.43 | 60.43 | 60.00 | 60.35 | 1,904 | -0.53(-0.87%) |
Oct 06, 2009 | 60.57 | 60.88 | 60.57 | 60.88 | 225 | +1.33(+2.23%) |
Oct 05, 2009 | 58.98 | 59.58 | 58.98 | 59.55 | 4,382 | +0.76(+1.29%) |
Oct 02, 2009 | 58.80 | 59.04 | 58.79 | 58.79 | 1,564 | -0.42(-0.71%) |
Oct 01, 2009 | 59.24 | 59.45 | 59.09 | 59.21 | 3,935 | -1.04(-1.73%) |
Sep 30, 2009 | 59.65 | 60.30 | 59.65 | 60.25 | 1,565 | +0.50(+0.84%) |
Sep 29, 2009 | 60.08 | 60.08 | 59.75 | 59.75 | 1,056 | -0.45(-0.75%) |
Sep 28, 2009 | 59.35 | 60.20 | 59.35 | 60.20 | 1,959 | +0.50(+0.84%) |
Sep 25, 2009 | 59.90 | 59.90 | 59.20 | 59.70 | 2,811 | +0.37(+0.62%) |
Sep 24, 2009 | 59.79 | 59.79 | 59.33 | 59.33 | 1,419 | -1.82(-2.98%) |
Sep 23, 2009 | 60.20 | 61.15 | 60.20 | 61.15 | 1,135 | +0.25(+0.41%) |
Sep 22, 2009 | 61.17 | 61.17 | 60.90 | 60.90 | 1,523 | +0.30(+0.50%) |
Sep 21, 2009 | 59.94 | 60.60 | 59.94 | 60.60 | 2,152 | -0.55(-0.90%) |
Sep 18, 2009 | 60.66 | 61.20 | 60.66 | 61.15 | 651 | -0.43(-0.70%) |
Sep 17, 2009 | 61.64 | 61.64 | 61.32 | 61.58 | 754 | +0.43(+0.70%) |
Sep 16, 2009 | 60.62 | 61.15 | 60.55 | 61.15 | 1,471 | +0.65(+1.07%) |
Sep 15, 2009 | 60.64 | 60.64 | 60.50 | 60.50 | 400 | -0.13(-0.21%) |
Sep 14, 2009 | 60.42 | 60.63 | 60.42 | 60.63 | 285 | +0.44(+0.73%) |
Sep 11, 2009 | 60.61 | 60.61 | 60.19 | 60.19 | 1,226 | +0.29(+0.48%) |
Sep 10, 2009 | 59.90 | 59.90 | 59.90 | 59.90 | 198 | +0.10(+0.17%) |
Sep 09, 2009 | 60.13 | 60.13 | 59.70 | 59.80 | 942 | -0.28(-0.47%) |
Sep 08, 2009 | 59.71 | 60.08 | 59.71 | 60.08 | 577 | +3.35(+5.91%) |
Sep 04, 2009 | 56.82 | 56.84 | 56.73 | 56.73 | 990 | +0.90(+1.61%) |
Sep 03, 2009 | 55.61 | 55.89 | 55.61 | 55.83 | 864 | -0.17(-0.30%) |
Sep 02, 2009 | 55.53 | 56.14 | 55.53 | 56.00 | 1,644 | +0.70(+1.27%) |
Sep 01, 2009 | 56.14 | 56.14 | 55.30 | 55.30 | 5,635 | -2.55(-4.41%) |
Aug 31, 2009 | 57.95 | 57.95 | 57.85 | 57.85 | 1,303 | +0.30(+0.52%) |
Aug 28, 2009 | 57.85 | 57.85 | 57.48 | 57.55 | 5,009 | +0.85(+1.50%) |
Aug 27, 2009 | 55.56 | 56.82 | 55.56 | 56.70 | 1,902 | +2.15(+3.94%) |
Aug 26, 2009 | 54.55 | 54.55 | 54.55 | 54.55 | 306 | +0.35(+0.65%) |
Aug 25, 2009 | 54.08 | 54.20 | 54.08 | 54.20 | 475 | +0.85(+1.59%) |
Aug 24, 2009 | 53.91 | 53.91 | 53.35 | 53.35 | 486 | +0.05(+0.09%) |
Aug 21, 2009 | 53.25 | 53.43 | 53.25 | 53.30 | 5,700 | +1.17(+2.24%) |
Aug 20, 2009 | 52.25 | 52.25 | 52.05 | 52.13 | 10,791 | -0.07(-0.13%) |
Aug 19, 2009 | 51.41 | 52.30 | 51.41 | 52.20 | 1,156 | -0.65(-1.23%) |
Aug 18, 2009 | 51.98 | 52.85 | 51.98 | 52.85 | 521 | +0.85(+1.63%) |
Aug 17, 2009 | 52.00 | 52.00 | 51.89 | 52.00 | 349 | -1.30(-2.44%) |
Aug 14, 2009 | 52.90 | 53.30 | 52.75 | 53.30 | 4,415 | +0.10(+0.19%) |
Aug 13, 2009 | 53.07 | 53.20 | 53.07 | 53.20 | 911 | +0.35(+0.66%) |
Aug 12, 2009 | 52.25 | 52.85 | 52.25 | 52.85 | 1,617 | +0.10(+0.19%) |
Aug 11, 2009 | 52.29 | 52.75 | 52.29 | 52.75 | 879 | -1.55(-2.85%) |
Aug 10, 2009 | 54.17 | 54.50 | 53.95 | 54.30 | 76,411 | -0.15(-0.28%) |
Aug 07, 2009 | 54.50 | 54.50 | 54.45 | 54.45 | 534 | -1.10(-1.98%) |
Aug 06, 2009 | 55.10 | 55.55 | 55.10 | 55.55 | 343 | +0.95(+1.74%) |
Aug 05, 2009 | 54.40 | 54.60 | 54.40 | 54.60 | 961 | +0.25(+0.46%) |
Aug 04, 2009 | 54.35 | 54.35 | 54.35 | 54.35 | 245 | -0.20(-0.37%) |
Aug 03, 2009 | 53.87 | 54.55 | 53.87 | 54.55 | 2,276 | +2.05(+3.90%) |
Jul 31, 2009 | 51.88 | 53.00 | 51.88 | 52.50 | 1,789 | +2.25(+4.48%) |
Jul 30, 2009 | 49.99 | 50.25 | 49.99 | 50.25 | 1,251 | +0.50(+1.01%) |
Jul 29, 2009 | 49.66 | 49.89 | 49.52 | 49.75 | 1,235 | +0.07(+0.14%) |
Jul 28, 2009 | 49.80 | 49.96 | 49.47 | 49.68 | 5,662 | -0.67(-1.33%) |
Jul 27, 2009 | 50.26 | 50.35 | 50.00 | 50.35 | 84,885 | -0.25(-0.49%) |
Jul 24, 2009 | 50.78 | 50.78 | 50.29 | 50.60 | 1,674 | -1.00(-1.94%) |
Jul 23, 2009 | 50.70 | 51.60 | 50.70 | 51.60 | 1,243 | -0.35(-0.67%) |
Jul 22, 2009 | 51.45 | 52.00 | 51.45 | 51.95 | 900 | +0.65(+1.27%) |
Jul 21, 2009 | 51.54 | 51.86 | 51.30 | 51.30 | 1,845 | +0.72(+1.42%) |
Jul 20, 2009 | 50.58 | 50.58 | 50.58 | 50.58 | 700 | +1.28(+2.60%) |
Jul 17, 2009 | 49.35 | 49.50 | 49.22 | 49.30 | 4,864 | -1.71(-3.35%) |
Jul 16, 2009 | 50.65 | 51.10 | 50.33 | 51.01 | 2,058 | +0.50(+0.99%) |
Jul 15, 2009 | 50.45 | 50.80 | 50.45 | 50.51 | 1,283 | +0.61(+1.22%) |
Jul 14, 2009 | 49.92 | 49.92 | 49.90 | 49.90 | 205 | -0.10(-0.20%) |
Jul 13, 2009 | 49.34 | 50.00 | 49.34 | 50.00 | 2,505 | +0.40(+0.81%) |
Jul 10, 2009 | 49.16 | 49.60 | 49.16 | 49.60 | 987 | -0.22(-0.44%) |
Jul 09, 2009 | 50.30 | 50.35 | 49.82 | 49.82 | 518 | +0.34(+0.69%) |
Jul 08, 2009 | 49.48 | 49.48 | 49.48 | 49.48 | 126 | -1.04(-2.06%) |
Jul 07, 2009 | 50.92 | 51.01 | 50.52 | 50.52 | 2,265 | -1.13(-2.19%) |
Jul 06, 2009 | 51.34 | 51.65 | 51.34 | 51.65 | 707 | -0.55(-1.05%) |
Jul 02, 2009 | 52.34 | 52.34 | 52.19 | 52.20 | 685 | -1.80(-3.33%) |
Jul 01, 2009 | 53.42 | 54.00 | 53.42 | 54.00 | 1,394 | +2.95(+5.78%) |
Jun 30, 2009 | 51.13 | 51.75 | 50.81 | 51.05 | 2,450 | -0.50(-0.97%) |
Jun 29, 2009 | 51.65 | 51.65 | 51.55 | 51.55 | 1,177 | +0.49(+0.96%) |
Jun 26, 2009 | 51.29 | 51.30 | 51.06 | 51.06 | 824 | +0.66(+1.31%) |
Jun 25, 2009 | 50.07 | 50.40 | 50.07 | 50.40 | 424 | +1.10(+2.23%) |
Jun 24, 2009 | 49.58 | 49.70 | 48.80 | 49.30 | 1,415 | +0.15(+0.31%) |
Jun 23, 2009 | 48.49 | 49.15 | 48.49 | 49.15 | 3,444 | +1.90(+4.02%) |
Jun 22, 2009 | 47.47 | 47.47 | 47.25 | 47.25 | 1,529 | -1.46(-3.00%) |
Jun 19, 2009 | 48.80 | 49.09 | 48.66 | 48.71 | 3,654 | +0.21(+0.43%) |
Jun 18, 2009 | 48.73 | 48.73 | 48.50 | 48.50 | 1,403 | -0.20(-0.41%) |
Jun 17, 2009 | 48.30 | 48.70 | 48.30 | 48.70 | 441 | -0.15(-0.31%) |
Jun 16, 2009 | 49.39 | 49.39 | 48.85 | 48.85 | 787 | -2.10(-4.12%) |
Jun 12, 2009 | 50.24 | 50.95 | 50.24 | 50.95 | 324 | -0.69(-1.34%) |
Jun 11, 2009 | 51.42 | 52.07 | 51.36 | 51.64 | 2,652 | +0.38(+0.74%) |
Jun 10, 2009 | 51.26 | 51.50 | 51.26 | 51.26 | 1,099 | -0.44(-0.85%) |
Jun 09, 2009 | 51.00 | 51.73 | 50.99 | 51.70 | 1,070 | +0.65(+1.27%) |
Jun 08, 2009 | 50.45 | 51.05 | 50.45 | 51.05 | 354 | +0.50(+0.99%) |
Jun 05, 2009 | 51.00 | 51.00 | 50.40 | 50.55 | 2,110 | -0.40(-0.79%) |
Jun 04, 2009 | 50.13 | 50.99 | 50.13 | 50.95 | 1,630 | +1.10(+2.21%) |
Jun 03, 2009 | 50.07 | 50.07 | 49.81 | 49.85 | 1,048 | -1.55(-3.02%) |
Jun 02, 2009 | 51.15 | 51.40 | 50.80 | 51.40 | 2,017 | +0.95(+1.88%) |