Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 47.47 | 47.77 | 46.23 | 46.81 | 3,268,603 | -1.81(-3.72%) |
Apr 29, 2010 | 47.94 | 49.07 | 47.61 | 48.61 | 2,792,583 | +1.12(+2.35%) |
Apr 28, 2010 | 47.63 | 47.89 | 46.12 | 47.49 | 3,841,972 | +0.67(+1.44%) |
Apr 27, 2010 | 48.57 | 49.27 | 46.65 | 46.82 | 3,787,914 | -3.04(-6.10%) |
Apr 26, 2010 | 50.12 | 50.52 | 49.63 | 49.86 | 2,782,061 | +0.72(+1.47%) |
Apr 23, 2010 | 48.63 | 49.20 | 48.33 | 49.14 | 1,804,780 | -0.36(-0.73%) |
Apr 22, 2010 | 49.01 | 49.53 | 48.50 | 49.50 | 3,551,960 | -0.99(-1.96%) |
Apr 21, 2010 | 50.68 | 51.07 | 49.82 | 50.49 | 1,997,262 | -0.46(-0.91%) |
Apr 20, 2010 | 51.37 | 51.54 | 50.51 | 50.95 | 293 | +0.81(+1.62%) |
Apr 19, 2010 | 50.35 | 50.87 | 49.03 | 50.14 | 8,007,883 | -0.41(-0.81%) |
Apr 16, 2010 | 54.77 | 55.02 | 49.89 | 50.55 | 13,157,498 | -5.15(-9.24%) |
Apr 15, 2010 | 55.37 | 56.00 | 55.28 | 55.69 | 1,131,310 | +0.10(+0.17%) |
Apr 14, 2010 | 55.22 | 55.65 | 54.83 | 55.60 | 1,640,678 | +1.98(+3.70%) |
Apr 13, 2010 | 53.89 | 53.92 | 53.12 | 53.61 | 940,183 | -0.11(-0.20%) |
Apr 12, 2010 | 54.12 | 54.28 | 53.60 | 53.72 | 1,141,446 | +0.40(+0.74%) |
Apr 09, 2010 | 52.14 | 53.44 | 52.09 | 53.33 | 1,292,203 | +1.50(+2.89%) |
Apr 08, 2010 | 50.69 | 51.95 | 50.54 | 51.83 | 1,861,044 | -0.21(-0.41%) |
Apr 07, 2010 | 52.03 | 52.44 | 51.70 | 52.04 | 1,671,980 | -1.33(-2.49%) |
Apr 06, 2010 | 52.34 | 53.51 | 52.18 | 53.37 | 1,366,211 | -0.65(-1.21%) |
Apr 05, 2010 | 53.68 | 54.34 | 53.62 | 54.02 | 663,106 | +0.56(+1.05%) |
Apr 01, 2010 | 53.19 | 53.46 | 53.46 | 53.46 | 1,052,373 | +1.08(+2.06%) |
Mar 31, 2010 | 51.96 | 52.88 | 51.81 | 52.39 | 1,576,096 | -0.78(-1.47%) |
Mar 30, 2010 | 53.46 | 53.70 | 52.76 | 53.17 | 1,389,253 | -0.42(-0.78%) |
Mar 29, 2010 | 52.82 | 53.59 | 52.40 | 53.59 | 1,721,997 | +0.78(+1.48%) |
Mar 26, 2010 | 52.42 | 53.19 | 52.25 | 52.80 | 2,484,701 | +1.77(+3.46%) |
Mar 25, 2010 | 51.30 | 52.37 | 51.00 | 51.04 | 2,705,140 | +0.81(+1.61%) |
Mar 24, 2010 | 50.21 | 50.53 | 49.83 | 50.23 | 1,426,403 | -0.25(-0.50%) |
Mar 23, 2010 | 49.92 | 50.52 | 49.59 | 50.48 | 1,127,588 | +0.45(+0.90%) |
Mar 22, 2010 | 48.48 | 50.06 | 48.48 | 50.03 | 1,241,523 | +0.03(+0.07%) |
Mar 19, 2010 | 50.67 | 50.72 | 49.51 | 50.00 | 1,523,950 | -0.50(-1.00%) |
Mar 18, 2010 | 50.81 | 50.90 | 49.95 | 50.50 | 1,445,154 | -0.83(-1.62%) |
Mar 17, 2010 | 51.22 | 51.52 | 51.07 | 51.33 | 1,976,064 | +0.49(+0.97%) |
Mar 16, 2010 | 50.05 | 50.92 | 49.80 | 50.84 | 2,105,094 | +1.65(+3.35%) |
Mar 15, 2010 | 48.85 | 49.19 | 48.78 | 49.19 | 2,447,243 | -0.18(-0.36%) |
Mar 12, 2010 | 50.21 | 50.21 | 48.99 | 49.37 | 1,830,891 | +0.60(+1.23%) |
Mar 11, 2010 | 48.50 | 48.82 | 48.24 | 48.77 | 1,303,507 | +0.61(+1.26%) |
Mar 10, 2010 | 47.82 | 48.54 | 47.77 | 48.16 | 1,617,618 | +0.46(+0.96%) |
Mar 09, 2010 | 46.72 | 47.92 | 46.64 | 47.71 | 1,434,683 | +0.42(+0.88%) |
Mar 08, 2010 | 47.53 | 47.71 | 47.22 | 47.29 | 1,205,781 | -0.01(-0.03%) |
Mar 05, 2010 | 46.62 | 47.35 | 46.47 | 47.30 | 1,609,600 | +1.30(+2.83%) |
Mar 04, 2010 | 46.39 | 46.70 | 45.64 | 46.00 | 2,472,691 | +0.64(+1.41%) |
Mar 03, 2010 | 45.15 | 45.79 | 44.89 | 45.36 | 2,140,571 | +1.17(+2.65%) |
Mar 02, 2010 | 44.52 | 44.62 | 44.05 | 44.19 | 1,506,038 | +0.36(+0.82%) |
Mar 01, 2010 | 43.62 | 43.90 | 43.32 | 43.83 | 1,545,967 | +0.55(+1.28%) |
Feb 26, 2010 | 42.77 | 43.60 | 42.34 | 43.28 | 1,005,814 | +0.57(+1.34%) |
Feb 25, 2010 | 41.89 | 42.70 | 41.61 | 42.70 | 1,331,021 | -0.29(-0.67%) |
Feb 24, 2010 | 42.70 | 43.45 | 42.46 | 42.99 | 1,599,055 | +0.73(+1.73%) |
Feb 23, 2010 | 42.98 | 43.27 | 42.14 | 42.26 | 1,698,615 | -1.97(-4.45%) |
Feb 22, 2010 | 44.54 | 44.56 | 44.09 | 44.23 | 1,090,993 | -0.02(-0.05%) |
Feb 19, 2010 | 43.75 | 44.34 | 43.56 | 44.25 | 1,713,766 | +0.10(+0.23%) |
Feb 18, 2010 | 43.67 | 44.42 | 43.53 | 44.15 | 1,946,903 | +0.91(+2.11%) |
Feb 17, 2010 | 44.22 | 44.24 | 42.94 | 43.23 | 2,341,178 | -0.23(-0.53%) |
Feb 16, 2010 | 42.40 | 43.52 | 42.12 | 43.47 | 1,450,219 | +2.19(+5.30%) |
Feb 12, 2010 | 40.54 | 41.28 | 41.28 | 41.28 | 1,394,115 | -0.84(-1.99%) |
Feb 11, 2010 | 41.42 | 42.23 | 40.86 | 42.12 | 1,670,757 | -0.64(-1.50%) |
Feb 10, 2010 | 42.68 | 43.11 | 42.23 | 42.76 | 1,350,757 | +0.35(+0.84%) |
Feb 09, 2010 | 42.01 | 42.84 | 41.12 | 42.40 | 3,644,948 | +2.31(+5.76%) |
Feb 08, 2010 | 40.58 | 40.77 | 39.46 | 40.09 | 1,371,096 | -0.48(-1.19%) |
Feb 05, 2010 | 41.57 | 41.87 | 39.38 | 40.58 | 2,395,575 | -0.04(-0.10%) |
Feb 04, 2010 | 42.73 | 42.76 | 40.44 | 40.62 | 2,460,199 | -3.05(-6.99%) |
Feb 03, 2010 | 44.57 | 44.45 | 43.30 | 43.67 | 1,091,992 | -0.90(-2.02%) |
Feb 02, 2010 | 44.41 | 44.89 | 44.09 | 44.57 | 1,373,816 | +1.32(+3.04%) |
Feb 01, 2010 | 42.98 | 43.56 | 42.88 | 43.26 | 1,444,124 | +1.70(+4.10%) |
Jan 29, 2010 | 41.91 | 42.96 | 41.31 | 41.55 | 1,295,967 | -1.10(-2.59%) |
Jan 28, 2010 | 42.87 | 42.89 | 42.53 | 42.66 | 1,285,518 | -0.01(-0.03%) |
Jan 27, 2010 | 41.72 | 42.70 | 41.45 | 42.67 | 1,252,164 | +0.56(+1.33%) |
Jan 26, 2010 | 42.25 | 43.06 | 42.02 | 42.11 | 1,026,788 | -1.42(-3.27%) |
Jan 25, 2010 | 44.05 | 44.26 | 43.16 | 43.53 | 1,207,699 | +1.19(+2.80%) |
Jan 22, 2010 | 43.21 | 43.63 | 42.16 | 42.35 | 2,668,466 | -2.36(-5.27%) |
Jan 21, 2010 | 46.53 | 46.80 | 44.51 | 44.71 | 2,616,142 | -2.10(-4.48%) |
Jan 20, 2010 | 47.24 | 47.27 | 46.14 | 46.81 | 1,168,721 | -1.39(-2.88%) |
Jan 19, 2010 | 47.38 | 48.26 | 47.36 | 48.20 | 1,512,048 | +0.67(+1.42%) |
Jan 15, 2010 | 48.35 | 47.52 | 47.52 | 47.52 | 2,158,157 | -2.43(-4.87%) |
Jan 14, 2010 | 49.80 | 50.13 | 49.55 | 49.95 | 432,754 | -0.27(-0.54%) |
Jan 13, 2010 | 50.09 | 50.40 | 49.34 | 50.23 | 720,660 | -0.27(-0.54%) |
Jan 12, 2010 | 50.90 | 51.11 | 50.17 | 50.50 | 658,150 | -1.58(-3.04%) |
Jan 11, 2010 | 52.95 | 52.99 | 51.73 | 52.08 | 870,549 | -0.29(-0.56%) |
Jan 08, 2010 | 52.06 | 52.44 | 51.79 | 52.37 | 1,069,667 | +1.83(+3.61%) |
Jan 07, 2010 | 50.09 | 50.64 | 49.86 | 50.55 | 980,271 | +0.57(+1.13%) |
Jan 06, 2010 | 49.89 | 50.38 | 49.64 | 49.98 | 693,129 | -0.88(-1.73%) |
Jan 05, 2010 | 51.00 | 51.21 | 50.43 | 50.86 | 704,737 | +0.95(+1.91%) |
Jan 04, 2010 | 49.35 | 50.11 | 49.20 | 49.91 | 657,307 | +1.58(+3.27%) |
Dec 31, 2009 | 49.20 | 48.33 | 48.33 | 48.33 | 428,608 | -0.40(-0.81%) |
Dec 30, 2009 | 48.38 | 48.91 | 48.14 | 48.72 | 422,752 | -0.74(-1.50%) |
Dec 29, 2009 | 49.70 | 49.93 | 49.28 | 49.46 | 345,164 | -0.19(-0.38%) |
Dec 28, 2009 | 49.72 | 49.99 | 49.38 | 49.65 | 332,665 | +0.18(+0.36%) |
Dec 24, 2009 | 49.20 | 49.52 | 49.20 | 49.48 | 108,063 | +0.37(+0.75%) |
Dec 23, 2009 | 49.18 | 49.31 | 48.90 | 49.11 | 279,550 | +0.05(+0.10%) |
Dec 22, 2009 | 49.09 | 49.24 | 48.65 | 49.06 | 453,710 | -0.44(-0.89%) |
Dec 21, 2009 | 49.03 | 49.64 | 48.99 | 49.50 | 548,655 | +0.44(+0.90%) |
Dec 18, 2009 | 49.31 | 49.57 | 48.44 | 49.06 | 721,810 | -0.50(-1.00%) |
Dec 17, 2009 | 49.68 | 50.29 | 49.53 | 49.56 | 1,290,736 | -1.92(-3.73%) |
Dec 16, 2009 | 51.23 | 51.89 | 51.15 | 51.48 | 1,740,355 | +2.71(+5.56%) |
Dec 15, 2009 | 48.95 | 49.59 | 48.62 | 48.77 | 839,693 | -0.81(-1.64%) |
Dec 14, 2009 | 49.42 | 49.60 | 49.34 | 49.58 | 1,322,363 | +1.86(+3.90%) |
Dec 11, 2009 | 47.79 | 47.82 | 47.22 | 47.72 | 838,121 | -0.48(-0.99%) |
Dec 10, 2009 | 48.71 | 48.81 | 47.95 | 48.20 | 573,336 | +0.35(+0.73%) |
Dec 09, 2009 | 47.49 | 48.11 | 46.98 | 47.85 | 929,454 | -0.35(-0.72%) |
Dec 08, 2009 | 48.48 | 48.73 | 47.98 | 48.20 | 1,132,510 | -1.19(-2.41%) |
Dec 07, 2009 | 49.75 | 50.07 | 49.19 | 49.39 | 852,365 | -0.84(-1.67%) |
Dec 04, 2009 | 50.57 | 50.91 | 49.67 | 50.23 | 893,174 | +0.65(+1.31%) |
Dec 03, 2009 | 50.66 | 51.00 | 49.47 | 49.58 | 803,071 | -0.59(-1.17%) |
Dec 02, 2009 | 49.87 | 50.57 | 49.65 | 50.17 | 1,083,281 | -0.73(-1.43%) |
Dec 01, 2009 | 50.39 | 51.24 | 50.35 | 50.90 | 1,306,099 | +1.08(+2.16%) |
Nov 30, 2009 | 49.34 | 49.97 | 48.90 | 49.82 | 1,112,365 | +1.27(+2.61%) |
Nov 27, 2009 | 47.92 | 49.08 | 47.81 | 48.55 | 1,052,568 | -2.71(-5.29%) |
Nov 25, 2009 | 51.04 | 51.34 | 50.70 | 51.26 | 609,367 | +0.37(+0.72%) |
Nov 24, 2009 | 51.24 | 51.26 | 50.02 | 50.90 | 1,365,345 | -0.81(-1.57%) |
Nov 23, 2009 | 51.62 | 52.14 | 51.39 | 51.71 | 722,589 | +1.70(+3.39%) |
Nov 20, 2009 | 49.95 | 50.31 | 49.60 | 50.01 | 960,770 | -1.38(-2.69%) |
Nov 19, 2009 | 51.44 | 51.47 | 50.70 | 51.39 | 991,401 | -1.49(-2.82%) |
Nov 18, 2009 | 53.32 | 53.32 | 52.46 | 52.88 | 664,421 | +0.22(+0.43%) |
Nov 17, 2009 | 52.35 | 52.67 | 51.83 | 52.66 | 553,153 | -0.14(-0.27%) |
Nov 16, 2009 | 52.44 | 53.31 | 52.44 | 52.80 | 703,434 | +1.54(+3.00%) |
Nov 13, 2009 | 50.73 | 51.51 | 50.21 | 51.26 | 671,906 | +0.76(+1.51%) |
Nov 12, 2009 | 51.62 | 51.88 | 50.32 | 50.50 | 481,537 | -1.05(-2.04%) |
Nov 11, 2009 | 51.81 | 52.23 | 51.22 | 51.55 | 685,222 | +0.27(+0.52%) |
Nov 10, 2009 | 50.79 | 51.49 | 50.58 | 51.28 | 707,925 | +0.01(+0.01%) |
Nov 09, 2009 | 50.30 | 51.34 | 50.12 | 51.28 | 728,045 | +2.32(+4.75%) |
Nov 06, 2009 | 48.60 | 49.51 | 48.48 | 48.95 | 582,491 | -0.29(-0.58%) |
Nov 05, 2009 | 48.65 | 49.33 | 48.41 | 49.24 | 825,492 | +0.94(+1.95%) |
Nov 04, 2009 | 49.09 | 49.33 | 48.19 | 48.30 | 851,914 | +0.06(+0.13%) |
Nov 03, 2009 | 47.32 | 48.48 | 47.17 | 48.24 | 1,329,689 | -1.14(-2.31%) |
Nov 02, 2009 | 49.39 | 50.41 | 48.32 | 49.38 | 1,831,914 | +0.56(+1.14%) |
Oct 30, 2009 | 51.52 | 51.77 | 48.52 | 48.82 | 1,766,359 | -3.73(-7.11%) |
Oct 29, 2009 | 50.59 | 53.02 | 50.31 | 52.55 | 1,851,465 | +4.32(+8.96%) |
Oct 28, 2009 | 50.07 | 50.45 | 48.07 | 48.23 | 1,407,657 | -2.23(-4.42%) |
Oct 27, 2009 | 51.39 | 51.65 | 50.28 | 50.46 | 1,186,226 | -0.72(-1.41%) |
Oct 26, 2009 | 53.36 | 53.87 | 51.00 | 51.18 | 2,081,214 | -2.79(-5.18%) |
Oct 23, 2009 | 54.29 | 54.38 | 53.71 | 53.98 | 862,095 | -0.96(-1.75%) |
Oct 22, 2009 | 53.87 | 55.11 | 53.23 | 54.94 | 1,004,838 | +0.85(+1.56%) |
Oct 21, 2009 | 53.95 | 55.39 | 53.94 | 54.09 | 1,977,845 | -1.81(-3.24%) |
Oct 20, 2009 | 55.80 | 55.92 | 55.73 | 55.90 | 2,429,629 | -0.89(-1.56%) |
Oct 19, 2009 | 56.88 | 57.35 | 56.32 | 56.79 | 2,073,979 | +0.97(+1.73%) |
Oct 16, 2009 | 55.91 | 56.22 | 55.23 | 55.82 | 866,916 | -1.94(-3.36%) |
Oct 15, 2009 | 56.84 | 57.88 | 56.80 | 57.76 | 915,516 | +0.57(+0.99%) |
Oct 14, 2009 | 56.97 | 57.29 | 56.42 | 57.20 | 1,062,700 | +2.62(+4.79%) |
Oct 13, 2009 | 54.68 | 54.94 | 54.04 | 54.58 | 802,833 | -0.07(-0.12%) |
Oct 12, 2009 | 55.19 | 55.20 | 54.35 | 54.65 | 627,280 | +1.08(+2.02%) |
Oct 09, 2009 | 53.66 | 53.97 | 53.12 | 53.57 | 400,397 | -0.05(-0.10%) |
Oct 08, 2009 | 53.25 | 54.05 | 53.08 | 53.62 | 719,538 | +0.74(+1.40%) |
Oct 07, 2009 | 52.33 | 52.88 | 52.08 | 52.88 | 696,510 | +0.35(+0.67%) |
Oct 06, 2009 | 52.20 | 53.11 | 51.81 | 52.52 | 816,576 | +1.52(+2.98%) |
Oct 05, 2009 | 50.10 | 51.06 | 49.81 | 51.00 | 603,097 | +1.42(+2.86%) |
Oct 02, 2009 | 48.88 | 50.10 | 48.73 | 49.59 | 903,651 | -0.16(-0.33%) |
Oct 01, 2009 | 51.61 | 52.32 | 49.63 | 49.75 | 1,317,183 | -2.57(-4.91%) |
Sep 30, 2009 | 52.84 | 52.95 | 51.16 | 52.32 | 1,155,384 | -0.70(-1.32%) |
Sep 29, 2009 | 53.14 | 53.52 | 52.65 | 53.02 | 853,998 | -0.13(-0.24%) |
Sep 28, 2009 | 52.05 | 53.15 | 52.03 | 53.15 | 534,937 | +1.54(+2.98%) |
Sep 25, 2009 | 51.26 | 52.06 | 50.94 | 51.61 | 805,413 | +0.12(+0.22%) |
Sep 24, 2009 | 53.42 | 53.56 | 50.94 | 51.49 | 829,760 | -1.47(-2.78%) |
Sep 23, 2009 | 53.84 | 54.52 | 52.96 | 52.97 | 1,155,107 | +0.04(+0.08%) |
Sep 22, 2009 | 52.33 | 52.94 | 52.09 | 52.93 | 554,809 | +1.54(+3.00%) |
Sep 21, 2009 | 51.15 | 51.65 | 50.85 | 51.39 | 584,086 | -1.12(-2.14%) |
Sep 18, 2009 | 52.81 | 52.93 | 52.08 | 52.51 | 943,432 | -0.50(-0.95%) |
Sep 17, 2009 | 53.08 | 53.95 | 52.39 | 53.01 | 1,620,202 | +1.44(+2.80%) |
Sep 16, 2009 | 50.98 | 52.23 | 50.57 | 51.57 | 1,747,908 | +1.70(+3.42%) |
Sep 15, 2009 | 49.31 | 50.13 | 49.00 | 49.87 | 1,050,772 | +0.39(+0.79%) |
Sep 14, 2009 | 48.41 | 49.49 | 48.35 | 49.48 | 1,384,814 | +0.06(+0.12%) |
Sep 11, 2009 | 49.85 | 49.91 | 49.09 | 49.42 | 1,150,411 | -0.60(-1.20%) |
Sep 10, 2009 | 49.19 | 50.13 | 48.88 | 50.02 | 1,716,608 | +1.47(+3.02%) |
Sep 09, 2009 | 48.31 | 48.84 | 48.00 | 48.55 | 1,571,995 | +0.56(+1.16%) |
Sep 08, 2009 | 47.80 | 48.03 | 47.35 | 47.99 | 1,337,784 | +0.48(+1.02%) |
Sep 04, 2009 | 46.49 | 47.59 | 46.35 | 47.51 | 1,693,075 | +1.77(+3.87%) |
Sep 03, 2009 | 46.36 | 46.47 | 45.15 | 45.74 | 1,614,022 | +1.36(+3.07%) |
Sep 02, 2009 | 44.55 | 45.03 | 44.31 | 44.37 | 2,134,703 | +0.60(+1.37%) |
Sep 01, 2009 | 45.32 | 46.29 | 43.57 | 43.77 | 2,523,946 | -2.28(-4.96%) |
Aug 31, 2009 | 46.44 | 46.51 | 45.66 | 46.06 | 2,803,795 | -1.21(-2.57%) |
Aug 28, 2009 | 47.96 | 47.96 | 46.74 | 47.27 | 835,012 | -0.05(-0.12%) |
Aug 27, 2009 | 46.67 | 47.60 | 45.89 | 47.32 | 1,403,597 | -0.25(-0.52%) |
Aug 26, 2009 | 47.46 | 47.64 | 46.94 | 47.57 | 1,055,297 | -0.09(-0.19%) |
Aug 25, 2009 | 47.96 | 48.20 | 47.51 | 47.66 | 1,276,052 | +0.05(+0.10%) |
Aug 24, 2009 | 48.07 | 48.52 | 47.44 | 47.61 | 1,448,530 | +0.63(+1.35%) |
Aug 21, 2009 | 46.64 | 47.10 | 46.32 | 46.98 | 1,182,534 | +1.74(+3.86%) |
Aug 20, 2009 | 44.69 | 45.31 | 44.63 | 45.23 | 915,598 | +0.83(+1.87%) |
Aug 19, 2009 | 43.92 | 44.98 | 43.62 | 44.40 | 2,421,309 | -0.27(-0.61%) |
Aug 18, 2009 | 44.15 | 44.81 | 43.90 | 44.67 | 1,186,380 | +1.10(+2.51%) |
Aug 17, 2009 | 43.83 | 43.92 | 43.02 | 43.58 | 1,045,805 | -1.29(-2.88%) |
Aug 14, 2009 | 45.73 | 45.74 | 44.38 | 44.87 | 1,106,343 | -0.94(-2.05%) |
Aug 13, 2009 | 45.97 | 45.97 | 45.20 | 45.81 | 1,300,245 | +1.57(+3.54%) |
Aug 12, 2009 | 43.64 | 44.59 | 43.52 | 44.24 | 1,154,246 | +0.37(+0.85%) |
Aug 11, 2009 | 44.82 | 44.82 | 43.62 | 43.87 | 1,500,070 | -1.68(-3.68%) |
Aug 10, 2009 | 46.14 | 46.62 | 45.06 | 45.55 | 1,431,980 | +0.44(+0.97%) |
Aug 07, 2009 | 45.88 | 46.07 | 44.84 | 45.11 | 1,961,550 | +1.07(+2.43%) |
Aug 06, 2009 | 45.76 | 45.82 | 43.79 | 44.04 | 2,168,565 | -1.28(-2.83%) |
Aug 05, 2009 | 45.59 | 45.77 | 44.38 | 45.32 | 1,472,756 | -0.03(-0.06%) |
Aug 04, 2009 | 45.57 | 46.06 | 45.32 | 45.35 | 1,346,935 | -0.69(-1.50%) |
Aug 03, 2009 | 45.54 | 46.36 | 45.39 | 46.04 | 1,726,668 | +1.81(+4.08%) |
Jul 31, 2009 | 43.42 | 44.54 | 43.18 | 44.23 | 1,501,598 | -0.39(-0.87%) |
Jul 30, 2009 | 45.02 | 45.48 | 44.54 | 44.62 | 1,510,713 | -0.30(-0.67%) |
Jul 29, 2009 | 44.74 | 45.63 | 44.54 | 44.92 | 1,877,070 | -0.28(-0.62%) |
Jul 28, 2009 | 45.10 | 45.76 | 44.33 | 45.20 | 3,596,767 | -5.04(-10.04%) |
Jul 27, 2009 | 50.23 | 50.53 | 49.50 | 50.24 | 1,229,328 | +0.55(+1.11%) |
Jul 24, 2009 | 49.70 | 50.03 | 48.78 | 49.69 | 769,311 | +0.42(+0.84%) |
Jul 23, 2009 | 47.19 | 49.48 | 47.07 | 49.27 | 1,636,223 | +1.74(+3.66%) |
Jul 22, 2009 | 46.85 | 47.93 | 46.85 | 47.54 | 1,581,286 | -0.03(-0.06%) |
Jul 21, 2009 | 48.50 | 48.56 | 46.72 | 47.56 | 1,282,337 | -0.31(-0.64%) |
Jul 20, 2009 | 47.64 | 48.01 | 47.22 | 47.87 | 1,880,534 | +1.34(+2.89%) |
Jul 17, 2009 | 46.32 | 46.74 | 45.93 | 46.53 | 1,038,479 | -0.48(-1.03%) |
Jul 16, 2009 | 46.10 | 47.28 | 46.08 | 47.01 | 1,336,646 | +0.35(+0.74%) |
Jul 15, 2009 | 46.08 | 46.93 | 45.92 | 46.66 | 1,676,585 | +2.43(+5.48%) |
Jul 14, 2009 | 44.39 | 44.71 | 43.62 | 44.24 | 1,850,897 | -0.05(-0.11%) |
Jul 13, 2009 | 42.89 | 44.29 | 42.23 | 44.28 | 2,346,908 | +2.63(+6.32%) |
Jul 10, 2009 | 41.78 | 42.47 | 41.25 | 41.65 | 1,802,751 | -0.18(-0.44%) |
Jul 09, 2009 | 41.30 | 42.54 | 41.14 | 41.84 | 1,678,736 | +2.39(+6.05%) |
Jul 08, 2009 | 40.45 | 40.45 | 38.66 | 39.45 | 1,297,236 | -0.08(-0.21%) |
Jul 07, 2009 | 40.88 | 40.95 | 39.42 | 39.53 | 1,223,109 | -0.26(-0.65%) |
Jul 06, 2009 | 39.38 | 39.97 | 38.91 | 39.79 | 1,113,339 | +0.11(+0.27%) |
Jul 02, 2009 | 40.95 | 40.95 | 39.47 | 39.68 | 1,088,080 | -1.47(-3.58%) |
Jul 01, 2009 | 41.82 | 42.23 | 41.16 | 41.16 | 1,753,216 | -0.42(-1.00%) |
Jun 30, 2009 | 42.60 | 42.98 | 41.12 | 41.57 | 1,474,415 | -1.10(-2.59%) |
Jun 29, 2009 | 41.98 | 42.87 | 41.42 | 42.68 | 1,050,994 | +0.61(+1.46%) |
Jun 26, 2009 | 42.18 | 42.59 | 41.59 | 42.06 | 1,367,830 | +0.31(+0.73%) |
Jun 25, 2009 | 40.69 | 41.78 | 40.53 | 41.76 | 2,189,359 | +1.62(+4.02%) |
Jun 24, 2009 | 40.78 | 41.54 | 39.78 | 40.14 | 1,923,102 | +1.50(+3.88%) |
Jun 23, 2009 | 38.76 | 39.24 | 38.23 | 38.64 | 1,654,135 | +0.66(+1.74%) |
Jun 22, 2009 | 39.64 | 39.88 | 37.93 | 37.98 | 3,118,774 | -3.86(-9.22%) |
Jun 19, 2009 | 42.14 | 42.42 | 41.40 | 41.84 | 1,455,584 | -0.20(-0.47%) |
Jun 18, 2009 | 40.78 | 42.83 | 40.57 | 42.04 | 1,666,837 | +1.24(+3.04%) |
Jun 17, 2009 | 41.28 | 41.50 | 39.87 | 40.80 | 1,885,927 | -0.73(-1.76%) |
Jun 16, 2009 | 42.71 | 42.76 | 41.44 | 41.52 | 1,633,752 | -0.33(-0.80%) |
Jun 15, 2009 | 43.96 | 44.07 | 41.61 | 41.86 | 2,447,369 | -3.39(-7.50%) |
Jun 12, 2009 | 44.91 | 45.42 | 44.76 | 45.25 | 1,081,615 | -0.64(-1.40%) |
Jun 11, 2009 | 45.37 | 46.48 | 45.14 | 45.89 | 2,081,079 | +1.24(+2.78%) |
Jun 10, 2009 | 45.53 | 45.65 | 44.00 | 44.65 | 1,798,955 | -0.13(-0.29%) |
Jun 09, 2009 | 44.72 | 45.13 | 44.13 | 44.78 | 2,245,398 | -0.14(-0.32%) |
Jun 08, 2009 | 44.67 | 45.29 | 44.12 | 44.92 | 2,427,865 | -0.71(-1.55%) |
Jun 05, 2009 | 46.98 | 47.09 | 45.26 | 45.63 | 2,509,076 | -0.57(-1.24%) |
Jun 04, 2009 | 45.53 | 46.50 | 45.00 | 46.21 | 2,300,424 | +1.81(+4.07%) |
Jun 03, 2009 | 45.37 | 45.59 | 43.78 | 44.40 | 2,667,917 | -2.53(-5.39%) |
Jun 02, 2009 | 45.94 | 47.27 | 45.87 | 46.93 | 2,474,298 | -0.27(-0.58%) |
Jun 01, 2009 | 46.60 | 47.96 | 46.42 | 47.20 | 3,121,601 | +1.12(+2.44%) |
May 29, 2009 | 45.39 | 46.21 | 44.77 | 46.08 | 1,828,098 | +1.19(+2.64%) |
May 28, 2009 | 45.06 | 45.37 | 43.75 | 44.89 | 3,365,864 | +0.36(+0.81%) |
May 27, 2009 | 46.00 | 46.21 | 44.34 | 44.53 | 3,618,908 | -1.87(-4.04%) |
May 26, 2009 | 43.41 | 46.49 | 43.28 | 46.40 | 3,078,416 | +1.84(+4.13%) |
May 22, 2009 | 45.13 | 45.25 | 44.21 | 44.56 | 2,455,153 | +0.65(+1.47%) |
May 21, 2009 | 42.88 | 44.71 | 42.67 | 43.92 | 3,504,957 | +1.17(+2.74%) |
May 20, 2009 | 43.63 | 44.66 | 42.48 | 42.74 | 5,740,463 | +0.95(+2.28%) |
May 19, 2009 | 41.95 | 43.19 | 41.71 | 41.79 | 3,861,573 | +1.48(+3.67%) |
May 18, 2009 | 38.41 | 40.43 | 38.07 | 40.31 | 3,120,420 | +3.50(+9.50%) |
May 15, 2009 | 37.11 | 38.02 | 36.46 | 36.81 | 4,039,461 | +0.30(+0.82%) |
May 14, 2009 | 35.44 | 36.97 | 35.38 | 36.52 | 3,286,493 | +1.38(+3.94%) |
May 13, 2009 | 35.61 | 36.14 | 34.85 | 35.13 | 3,568,263 | -2.79(-7.37%) |
May 12, 2009 | 39.00 | 39.06 | 37.05 | 37.93 | 2,689,491 | -0.52(-1.36%) |
May 11, 2009 | 38.63 | 39.45 | 38.23 | 38.45 | 3,798,074 | -1.31(-3.29%) |
May 08, 2009 | 38.08 | 39.98 | 37.95 | 39.76 | 3,577,941 | +3.82(+10.63%) |
May 07, 2009 | 37.97 | 38.35 | 35.69 | 35.94 | 3,358,859 | -2.24(-5.87%) |
May 06, 2009 | 38.31 | 38.37 | 36.34 | 38.18 | 4,619,995 | +0.80(+2.13%) |
May 05, 2009 | 38.33 | 38.33 | 37.24 | 37.38 | 1,700,903 | -1.51(-3.89%) |
May 04, 2009 | 36.96 | 38.94 | 36.91 | 38.89 | 2,989,513 | +2.69(+7.42%) |