Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 50.27 | 50.47 | 50.00 | 50.12 | 459,225 | -0.15(-0.30%) |
Oct 28, 2010 | 47.06 | 50.60 | 46.77 | 50.27 | 1,448,138 | +3.98(+8.60%) |
Oct 27, 2010 | 46.41 | 46.53 | 45.52 | 46.29 | 191,659 | +0.03(+0.06%) |
Oct 25, 2010 | 45.98 | 46.50 | 45.87 | 46.26 | 165,139 | +0.54(+1.18%) |
Oct 22, 2010 | 45.77 | 45.82 | 45.32 | 45.72 | 118,494 | -0.04(-0.09%) |
Oct 21, 2010 | 45.79 | 46.42 | 45.12 | 45.76 | 180,048 | +0.26(+0.57%) |
Oct 20, 2010 | 45.22 | 45.60 | 45.02 | 45.50 | 156,078 | +0.50(+1.11%) |
Oct 19, 2010 | 45.05 | 45.60 | 44.65 | 45.00 | 183,307 | -0.69(-1.51%) |
Oct 18, 2010 | 45.23 | 45.71 | 44.91 | 45.69 | 171,872 | +0.54(+1.20%) |
Oct 15, 2010 | 45.28 | 45.83 | 44.98 | 45.15 | 179,177 | -0.17(-0.38%) |
Oct 14, 2010 | 45.44 | 45.44 | 45.00 | 45.32 | 115,513 | -0.04(-0.09%) |
Oct 13, 2010 | 45.06 | 45.48 | 44.72 | 45.36 | 157,784 | +0.39(+0.87%) |
Oct 12, 2010 | 44.84 | 45.19 | 44.39 | 44.97 | 136,946 | +0.16(+0.36%) |
Oct 11, 2010 | 44.31 | 45.09 | 44.06 | 44.81 | 145,006 | +0.56(+1.27%) |
Oct 08, 2010 | 44.25 | 44.48 | 43.61 | 44.25 | 191,348 | +0.27(+0.61%) |
Oct 07, 2010 | 45.34 | 45.34 | 43.94 | 43.98 | 598 | -1.02(-2.27%) |
Oct 06, 2010 | 45.00 | 45.18 | 44.76 | 45.00 | 218,864 | -0.11(-0.24%) |
Oct 05, 2010 | 44.74 | 45.14 | 44.42 | 45.11 | 1,580 | +0.71(+1.60%) |
Oct 04, 2010 | 45.64 | 45.76 | 44.26 | 44.40 | 242,713 | -1.27(-2.78%) |
Oct 01, 2010 | 45.67 | 45.69 | 45.16 | 45.67 | 240,742 | +0.41(+0.90%) |
Sep 30, 2010 | 45.26 | 45.38 | 44.40 | 45.26 | 2,101 | +0.59(+1.33%) |
Sep 29, 2010 | 44.07 | 44.99 | 44.03 | 44.67 | 288,069 | +0.37(+0.84%) |
Sep 28, 2010 | 43.73 | 44.38 | 43.32 | 44.30 | 426 | +0.57(+1.30%) |
Sep 27, 2010 | 43.95 | 44.12 | 43.49 | 43.73 | 101,576 | -0.14(-0.32%) |
Sep 24, 2010 | 43.08 | 43.90 | 43.05 | 43.87 | 149,860 | +1.23(+2.88%) |
Sep 23, 2010 | 43.00 | 43.50 | 42.55 | 42.64 | 1,171 | -0.57(-1.32%) |
Sep 22, 2010 | 43.69 | 44.06 | 43.00 | 43.21 | 174,051 | -0.57(-1.30%) |
Sep 21, 2010 | 43.88 | 43.95 | 43.30 | 43.78 | 208,333 | -0.14(-0.32%) |
Sep 20, 2010 | 43.02 | 44.00 | 42.73 | 43.92 | 237,203 | +0.89(+2.07%) |
Sep 17, 2010 | 43.03 | 43.45 | 42.84 | 43.03 | 251,391 | -0.33(-0.76%) |
Sep 15, 2010 | 43.01 | 43.54 | 42.21 | 43.36 | 135,978 | +0.07(+0.16%) |
Sep 14, 2010 | 43.83 | 44.21 | 43.20 | 43.29 | 12,269 | -0.74(-1.68%) |
Sep 13, 2010 | 43.38 | 44.16 | 43.18 | 44.03 | 228,078 | +0.87(+2.02%) |
Sep 10, 2010 | 42.73 | 43.34 | 42.66 | 43.16 | 207,790 | +0.54(+1.27%) |
Sep 09, 2010 | 42.76 | 43.05 | 42.40 | 42.62 | 159,183 | +0.29(+0.69%) |
Sep 08, 2010 | 42.25 | 42.71 | 41.91 | 42.33 | 277 | +0.20(+0.47%) |
Sep 07, 2010 | 42.93 | 42.94 | 42.04 | 42.13 | 1,516 | -0.86(-2.00%) |
Sep 03, 2010 | 42.39 | 43.03 | 42.10 | 42.99 | 219,176 | +0.87(+2.07%) |
Sep 02, 2010 | 42.07 | 42.17 | 41.42 | 42.12 | 968 | -0.03(-0.07%) |
Sep 01, 2010 | 41.27 | 42.33 | 41.20 | 42.15 | 326,131 | +1.11(+2.70%) |
Aug 31, 2010 | 41.05 | 41.93 | 40.71 | 41.04 | 2,200 | -1.16(-2.75%) |
Aug 30, 2010 | 42.01 | 42.54 | 41.86 | 42.20 | 258,981 | +0.29(+0.69%) |
Aug 27, 2010 | 41.91 | 42.02 | 41.34 | 41.91 | 265,941 | +0.14(+0.34%) |
Aug 26, 2010 | 42.04 | 42.46 | 41.67 | 41.77 | 667 | -0.08(-0.19%) |
Aug 25, 2010 | 41.51 | 41.99 | 41.20 | 41.85 | 661 | -0.09(-0.21%) |
Aug 24, 2010 | 41.56 | 42.05 | 41.23 | 41.94 | 2,684 | +0.02(+0.05%) |
Aug 23, 2010 | 43.28 | 43.28 | 41.87 | 41.92 | 256,089 | -0.97(-2.26%) |
Aug 20, 2010 | 42.34 | 42.96 | 42.07 | 42.89 | 355,156 | +0.39(+0.92%) |
Aug 19, 2010 | 43.24 | 43.97 | 41.88 | 42.50 | 1,443 | -0.94(-2.16%) |
Aug 18, 2010 | 40.70 | 43.68 | 40.36 | 43.44 | 10,359 | +2.69(+6.60%) |
Aug 17, 2010 | 40.83 | 41.40 | 40.51 | 40.75 | 2,078 | +0.39(+0.97%) |
Aug 16, 2010 | 41.22 | 41.38 | 40.15 | 40.36 | 652,642 | -1.09(-2.63%) |
Aug 13, 2010 | 41.45 | 42.50 | 41.37 | 41.45 | 397,875 | -1.09(-2.56%) |
Aug 12, 2010 | 42.74 | 42.95 | 42.44 | 42.54 | 449,630 | -0.87(-2.00%) |
Aug 11, 2010 | 44.86 | 45.43 | 43.15 | 43.41 | 881,411 | -2.48(-5.40%) |
Aug 10, 2010 | 47.82 | 47.95 | 45.82 | 45.89 | 1,233 | -2.30(-4.77%) |
Aug 09, 2010 | 48.14 | 48.53 | 48.00 | 48.19 | 123,232 | +0.17(+0.35%) |
Aug 06, 2010 | 48.02 | 48.06 | 46.94 | 48.02 | 106,860 | -0.15(-0.31%) |
Aug 05, 2010 | 48.39 | 48.60 | 47.60 | 48.17 | 184,677 | -0.38(-0.78%) |
Aug 04, 2010 | 47.69 | 48.67 | 47.69 | 48.55 | 184 | +0.93(+1.95%) |
Aug 03, 2010 | 47.61 | 47.96 | 46.91 | 47.62 | 364 | -0.24(-0.50%) |
Aug 02, 2010 | 47.49 | 47.92 | 47.04 | 47.86 | 184,084 | +0.84(+1.79%) |
Jul 30, 2010 | 47.02 | 47.29 | 46.46 | 47.02 | 155,572 | -0.21(-0.44%) |
Jul 29, 2010 | 47.46 | 47.79 | 46.57 | 47.23 | 183,130 | -0.14(-0.30%) |
Jul 28, 2010 | 47.37 | 47.95 | 47.22 | 47.37 | 1,071 | -0.44(-0.92%) |
Jul 27, 2010 | 47.96 | 48.70 | 47.77 | 47.81 | 342,883 | -0.01(-0.02%) |
Jul 26, 2010 | 47.27 | 47.85 | 47.04 | 47.82 | 240,395 | +0.65(+1.38%) |
Jul 23, 2010 | 45.81 | 47.67 | 45.78 | 47.17 | 387,133 | +1.04(+2.25%) |
Jul 22, 2010 | 44.72 | 46.28 | 44.70 | 46.13 | 106 | +1.65(+3.71%) |
Jul 21, 2010 | 44.61 | 44.83 | 43.92 | 44.48 | 336,774 | +0.05(+0.11%) |
Jul 20, 2010 | 43.87 | 44.48 | 43.32 | 44.43 | 223 | +0.11(+0.25%) |
Jul 19, 2010 | 43.42 | 44.45 | 43.42 | 44.32 | 443,720 | +0.83(+1.91%) |
Jul 16, 2010 | 43.49 | 44.14 | 43.16 | 43.49 | 480,383 | -0.71(-1.61%) |
Jul 15, 2010 | 44.28 | 44.40 | 43.61 | 44.20 | 204,108 | -0.17(-0.38%) |
Jul 14, 2010 | 44.03 | 44.42 | 43.86 | 44.37 | 291,023 | +0.20(+0.45%) |
Jul 13, 2010 | 44.17 | 44.18 | 43.59 | 44.17 | 2,619 | +0.56(+1.28%) |
Jul 12, 2010 | 43.20 | 43.73 | 43.11 | 43.61 | 173,637 | +0.20(+0.46%) |
Jul 09, 2010 | 43.41 | 43.46 | 42.82 | 43.41 | 204,128 | +0.30(+0.70%) |
Jul 08, 2010 | 43.11 | 43.16 | 41.44 | 43.11 | 796 | +1.88(+4.56%) |
Jul 07, 2010 | 41.23 | 41.30 | 40.00 | 41.23 | 428,367 | +0.65(+1.60%) |
Jul 06, 2010 | 40.58 | 42.08 | 40.45 | 40.58 | 1,472 | -1.14(-2.73%) |
Jul 02, 2010 | 41.72 | 42.13 | 41.66 | 41.72 | 347,084 | -0.27(-0.64%) |
Jul 01, 2010 | 42.58 | 42.73 | 41.85 | 41.99 | 384,347 | -0.49(-1.15%) |
Jun 30, 2010 | 42.48 | 43.16 | 41.69 | 42.48 | 2,276 | +0.86(+2.07%) |
Jun 29, 2010 | 42.00 | 42.24 | 41.44 | 41.62 | 184 | -1.00(-2.35%) |
Jun 25, 2010 | 42.62 | 42.95 | 42.15 | 42.62 | 315,020 | +0.25(+0.59%) |
Jun 24, 2010 | 42.37 | 43.07 | 42.29 | 42.37 | 157 | -0.60(-1.40%) |
Jun 23, 2010 | 43.44 | 43.59 | 42.70 | 42.97 | 271,179 | -0.54(-1.24%) |
Jun 22, 2010 | 43.51 | 45.03 | 43.49 | 43.51 | 768 | -0.94(-2.11%) |
Jun 21, 2010 | 45.43 | 45.69 | 44.19 | 44.45 | 289,239 | -0.63(-1.40%) |
Jun 18, 2010 | 45.08 | 45.97 | 45.03 | 45.08 | 376,433 | -0.82(-1.79%) |
Jun 17, 2010 | 46.18 | 46.50 | 45.87 | 45.90 | 164,754 | -0.07(-0.15%) |
Jun 16, 2010 | 45.71 | 46.38 | 45.48 | 45.97 | 134,947 | -0.08(-0.17%) |
Jun 15, 2010 | 46.05 | 46.13 | 45.20 | 46.05 | 1,335 | +0.55(+1.21%) |
Jun 14, 2010 | 45.85 | 46.03 | 45.37 | 45.50 | 93,925 | -0.09(-0.20%) |
Jun 11, 2010 | 44.80 | 45.62 | 44.71 | 45.59 | 181,974 | +0.49(+1.09%) |
Jun 10, 2010 | 45.10 | 45.16 | 43.99 | 45.10 | 1,677 | +0.90(+2.04%) |
Jun 09, 2010 | 44.92 | 45.13 | 44.02 | 44.20 | 243,174 | -0.52(-1.16%) |
Jun 08, 2010 | 44.86 | 44.86 | 44.03 | 44.72 | 168,440 | -0.01(-0.02%) |
Jun 07, 2010 | 45.53 | 45.53 | 44.68 | 44.73 | 190,790 | -0.56(-1.24%) |
Jun 04, 2010 | 45.29 | 46.28 | 45.24 | 45.29 | 279,455 | -1.44(-3.08%) |
Jun 03, 2010 | 46.73 | 46.98 | 45.79 | 46.73 | 165,847 | +0.77(+1.68%) |
Jun 02, 2010 | 45.96 | 46.04 | 45.16 | 45.96 | 395,992 | +0.03(+0.07%) |
Jun 01, 2010 | 45.93 | 46.72 | 45.93 | 45.93 | 1,279 | -0.31(-0.67%) |
May 28, 2010 | 46.24 | 46.88 | 46.23 | 46.24 | 215,544 | -0.38(-0.82%) |
May 27, 2010 | 46.41 | 46.69 | 46.12 | 46.62 | 214,499 | +0.84(+1.83%) |
May 26, 2010 | 45.78 | 45.94 | 45.16 | 45.78 | 1,086 | +0.70(+1.55%) |
May 25, 2010 | 45.23 | 45.24 | 43.00 | 45.08 | 261,744 | -0.63(-1.38%) |
May 24, 2010 | 46.33 | 46.35 | 45.55 | 45.71 | 658,334 | -0.79(-1.70%) |
May 21, 2010 | 47.05 | 47.83 | 45.85 | 46.50 | 554,236 | -1.00(-2.11%) |
May 20, 2010 | 47.81 | 48.20 | 47.50 | 47.50 | 781 | -0.95(-1.96%) |
May 19, 2010 | 48.67 | 49.10 | 48.15 | 48.45 | 228,517 | -0.21(-0.43%) |
May 18, 2010 | 49.59 | 49.81 | 48.61 | 48.66 | 341 | -0.56(-1.14%) |
May 17, 2010 | 48.71 | 49.31 | 48.16 | 49.22 | 180,955 | +0.83(+1.72%) |
May 14, 2010 | 48.39 | 49.04 | 47.92 | 48.39 | 183,381 | -0.71(-1.45%) |
May 13, 2010 | 48.47 | 49.31 | 48.45 | 49.10 | 212,828 | +0.39(+0.80%) |
May 12, 2010 | 47.95 | 48.98 | 47.78 | 48.71 | 178,534 | +0.74(+1.54%) |
May 11, 2010 | 48.05 | 48.60 | 47.87 | 47.97 | 265,880 | -0.05(-0.10%) |
May 10, 2010 | 47.59 | 48.03 | 47.50 | 48.02 | 408,691 | +0.86(+1.82%) |
May 07, 2010 | 47.23 | 48.06 | 46.40 | 47.16 | 507,023 | -0.02(-0.04%) |
May 06, 2010 | 47.74 | 48.57 | 46.88 | 47.18 | 569,881 | -0.67(-1.40%) |
May 05, 2010 | 47.99 | 48.29 | 47.76 | 47.85 | 277,500 | +0.03(+0.06%) |
May 04, 2010 | 47.97 | 48.13 | 47.37 | 47.82 | 373 | -0.54(-1.12%) |
May 03, 2010 | 47.71 | 48.40 | 47.71 | 48.36 | 176,630 | +0.93(+1.96%) |
Apr 30, 2010 | 47.80 | 48.19 | 47.03 | 47.43 | 465,627 | -0.50(-1.04%) |
Apr 29, 2010 | 48.28 | 49.65 | 47.74 | 47.93 | 1,015,197 | -2.58(-5.11%) |
Apr 28, 2010 | 51.39 | 51.39 | 50.17 | 50.51 | 491,021 | -0.75(-1.46%) |
Apr 27, 2010 | 50.66 | 51.93 | 50.66 | 51.26 | 335 | +0.26(+0.51%) |
Apr 26, 2010 | 51.07 | 51.29 | 50.66 | 51.00 | 215,102 | +0.00(+0.00%) |
Apr 23, 2010 | 50.93 | 51.41 | 50.76 | 51.00 | 271,444 | +0.25(+0.49%) |
Apr 22, 2010 | 50.06 | 50.87 | 49.81 | 50.75 | 213,022 | +0.32(+0.63%) |
Apr 21, 2010 | 49.37 | 50.60 | 49.24 | 50.43 | 194,122 | +0.93(+1.88%) |
Apr 20, 2010 | 48.94 | 49.56 | 48.58 | 49.50 | 269,188 | +0.60(+1.23%) |
Apr 19, 2010 | 49.04 | 49.08 | 48.29 | 48.90 | 190,334 | -0.17(-0.35%) |
Apr 16, 2010 | 49.81 | 50.11 | 48.99 | 49.07 | 182,641 | -0.72(-1.45%) |
Apr 15, 2010 | 49.73 | 49.91 | 49.59 | 49.79 | 175,828 | -0.19(-0.38%) |
Apr 14, 2010 | 49.55 | 50.01 | 49.42 | 49.98 | 178,030 | +0.81(+1.65%) |
Apr 13, 2010 | 49.70 | 49.70 | 48.90 | 49.17 | 190,939 | -0.53(-1.07%) |
Apr 12, 2010 | 48.50 | 49.93 | 48.40 | 49.70 | 497,853 | +1.10(+2.26%) |
Apr 09, 2010 | 48.55 | 48.79 | 48.08 | 48.60 | 193,180 | +0.17(+0.35%) |
Apr 08, 2010 | 48.81 | 48.99 | 48.34 | 48.43 | 201,943 | -0.56(-1.14%) |
Apr 07, 2010 | 49.24 | 49.51 | 48.74 | 48.99 | 424,731 | -0.44(-0.89%) |
Apr 06, 2010 | 48.86 | 49.57 | 48.72 | 49.43 | 182,677 | +0.53(+1.08%) |
Apr 05, 2010 | 48.90 | 49.08 | 48.16 | 48.90 | 195,075 | +0.02(+0.04%) |
Apr 01, 2010 | 49.06 | 48.88 | 48.88 | 48.88 | 254,900 | +0.03(+0.06%) |
Mar 31, 2010 | 49.52 | 49.77 | 48.84 | 48.85 | 368,492 | -0.95(-1.91%) |
Mar 30, 2010 | 50.24 | 50.53 | 49.51 | 49.80 | 190,068 | -0.50(-0.99%) |
Mar 29, 2010 | 50.95 | 51.02 | 50.18 | 50.30 | 247,657 | -0.45(-0.89%) |
Mar 26, 2010 | 50.65 | 50.91 | 50.46 | 50.75 | 90,691 | +0.30(+0.59%) |
Mar 25, 2010 | 50.67 | 50.81 | 50.22 | 50.45 | 137,511 | +0.07(+0.14%) |
Mar 24, 2010 | 51.39 | 51.45 | 50.27 | 50.38 | 160,657 | -1.22(-2.36%) |
Mar 23, 2010 | 51.61 | 51.63 | 50.82 | 51.60 | 131,296 | -0.16(-0.31%) |
Mar 22, 2010 | 52.00 | 52.63 | 51.45 | 51.76 | 150,430 | -0.48(-0.92%) |
Mar 19, 2010 | 52.27 | 52.43 | 51.68 | 52.24 | 179,652 | +0.19(+0.37%) |
Mar 18, 2010 | 52.23 | 52.37 | 51.77 | 52.05 | 97,707 | -0.32(-0.61%) |
Mar 17, 2010 | 51.31 | 52.92 | 51.29 | 52.37 | 212,627 | +1.24(+2.43%) |
Mar 16, 2010 | 50.48 | 51.17 | 50.42 | 51.13 | 145,321 | +0.79(+1.57%) |
Mar 15, 2010 | 50.34 | 50.51 | 50.25 | 50.34 | 123,447 | -0.19(-0.38%) |
Mar 12, 2010 | 51.25 | 51.25 | 50.14 | 50.53 | 235,759 | -0.73(-1.42%) |
Mar 11, 2010 | 51.00 | 51.31 | 50.76 | 51.26 | 199,547 | +0.06(+0.12%) |
Mar 10, 2010 | 51.29 | 51.55 | 50.99 | 51.20 | 151,055 | -0.05(-0.10%) |
Mar 09, 2010 | 50.90 | 51.50 | 50.89 | 51.25 | 129,442 | +0.20(+0.39%) |
Mar 08, 2010 | 51.54 | 51.56 | 51.00 | 51.05 | 196,047 | -0.49(-0.95%) |
Mar 05, 2010 | 50.82 | 51.72 | 50.82 | 51.54 | 265,433 | +1.10(+2.18%) |
Mar 04, 2010 | 50.58 | 50.95 | 50.32 | 50.44 | 268,255 | +0.12(+0.24%) |
Mar 03, 2010 | 49.74 | 50.61 | 49.68 | 50.32 | 278,542 | +0.52(+1.04%) |
Mar 02, 2010 | 50.13 | 50.15 | 49.56 | 49.80 | 248,888 | -0.13(-0.26%) |
Mar 01, 2010 | 49.61 | 50.25 | 49.61 | 49.93 | 191,754 | +0.37(+0.75%) |
Feb 26, 2010 | 49.27 | 49.87 | 48.85 | 49.56 | 248,265 | +0.23(+0.47%) |
Feb 25, 2010 | 48.24 | 49.39 | 48.24 | 49.33 | 197,450 | +0.44(+0.90%) |
Feb 24, 2010 | 48.55 | 49.09 | 48.26 | 48.89 | 117,559 | +0.55(+1.14%) |
Feb 23, 2010 | 48.24 | 48.46 | 48.01 | 48.34 | 190,482 | +0.10(+0.21%) |
Feb 22, 2010 | 47.90 | 48.32 | 47.80 | 48.24 | 163,437 | +0.30(+0.63%) |
Feb 19, 2010 | 47.87 | 48.23 | 47.66 | 47.94 | 175,664 | +0.12(+0.25%) |
Feb 18, 2010 | 47.18 | 47.93 | 46.92 | 47.82 | 226,279 | +0.73(+1.55%) |
Feb 17, 2010 | 46.90 | 47.09 | 46.63 | 47.09 | 80,711 | +0.44(+0.94%) |
Feb 16, 2010 | 46.40 | 46.77 | 46.12 | 46.65 | 127,575 | +0.41(+0.89%) |
Feb 12, 2010 | 45.52 | 46.24 | 46.24 | 46.24 | 173,400 | +0.27(+0.59%) |
Feb 11, 2010 | 46.34 | 46.62 | 45.42 | 45.97 | 327,171 | -0.65(-1.39%) |
Feb 10, 2010 | 46.10 | 46.65 | 45.36 | 46.62 | 199,101 | +0.35(+0.76%) |
Feb 09, 2010 | 46.46 | 46.90 | 45.98 | 46.27 | 137,973 | -0.22(-0.47%) |
Feb 08, 2010 | 47.00 | 47.37 | 46.47 | 46.49 | 147,452 | -0.58(-1.23%) |
Feb 05, 2010 | 46.51 | 47.11 | 45.93 | 47.07 | 309,728 | +0.65(+1.40%) |
Feb 04, 2010 | 47.27 | 47.27 | 46.41 | 46.42 | 217,832 | -0.95(-2.01%) |
Feb 03, 2010 | 46.99 | 47.37 | 46.85 | 47.37 | 190,965 | +0.27(+0.57%) |
Feb 02, 2010 | 47.83 | 47.94 | 46.40 | 47.10 | 401,742 | -0.91(-1.90%) |
Feb 01, 2010 | 47.97 | 48.11 | 47.37 | 48.01 | 266,108 | +0.04(+0.08%) |
Jan 29, 2010 | 48.19 | 49.22 | 47.69 | 47.97 | 551,189 | +0.09(+0.19%) |
Jan 28, 2010 | 48.72 | 48.81 | 47.74 | 47.88 | 700,765 | -0.64(-1.32%) |
Jan 27, 2010 | 47.28 | 48.57 | 47.20 | 48.52 | 270,838 | +0.91(+1.91%) |
Jan 26, 2010 | 47.13 | 47.66 | 46.53 | 47.61 | 278,833 | +0.21(+0.44%) |
Jan 25, 2010 | 47.50 | 48.25 | 46.49 | 47.40 | 141,682 | -0.01(-0.02%) |
Jan 22, 2010 | 48.32 | 48.33 | 47.23 | 47.41 | 170,700 | -0.78(-1.62%) |
Jan 21, 2010 | 48.96 | 49.77 | 48.19 | 48.19 | 149,761 | -0.63(-1.29%) |
Jan 20, 2010 | 49.21 | 49.21 | 47.75 | 48.82 | 244,353 | -0.52(-1.05%) |
Jan 19, 2010 | 48.46 | 49.34 | 48.46 | 49.34 | 168,160 | +0.81(+1.67%) |
Jan 15, 2010 | 48.72 | 48.53 | 48.53 | 48.53 | 176,200 | -0.10(-0.21%) |
Jan 14, 2010 | 47.95 | 48.78 | 47.75 | 48.63 | 145,483 | +0.48(+1.00%) |
Jan 13, 2010 | 47.96 | 48.20 | 47.55 | 48.15 | 141,723 | +0.37(+0.77%) |
Jan 12, 2010 | 47.22 | 47.96 | 47.22 | 47.78 | 136,216 | +0.17(+0.36%) |
Jan 11, 2010 | 47.75 | 47.75 | 47.31 | 47.61 | 98,348 | +0.01(+0.02%) |
Jan 08, 2010 | 47.56 | 47.67 | 47.05 | 47.60 | 126,157 | -0.22(-0.46%) |
Jan 07, 2010 | 48.34 | 48.41 | 47.49 | 47.82 | 178,070 | -0.69(-1.42%) |
Jan 06, 2010 | 48.42 | 48.97 | 48.21 | 48.51 | 203,061 | -0.10(-0.21%) |
Jan 05, 2010 | 49.57 | 49.61 | 48.36 | 48.61 | 213,499 | -0.97(-1.96%) |
Jan 04, 2010 | 48.96 | 50.13 | 48.96 | 49.58 | 209,116 | +0.73(+1.49%) |
Dec 31, 2009 | 49.79 | 48.85 | 48.85 | 48.85 | 102,300 | -0.83(-1.67%) |
Dec 30, 2009 | 49.23 | 49.69 | 48.94 | 49.68 | 170,156 | +0.38(+0.77%) |
Dec 29, 2009 | 49.35 | 49.69 | 49.07 | 49.30 | 114,363 | +0.03(+0.06%) |
Dec 28, 2009 | 49.34 | 49.35 | 48.61 | 49.27 | 103,186 | +0.20(+0.41%) |
Dec 24, 2009 | 49.22 | 49.41 | 48.67 | 49.07 | 58,554 | -0.15(-0.30%) |
Dec 23, 2009 | 48.77 | 49.92 | 48.77 | 49.22 | 236,249 | +0.52(+1.07%) |
Dec 22, 2009 | 48.29 | 49.00 | 48.29 | 48.70 | 325,938 | +0.33(+0.68%) |
Dec 21, 2009 | 47.75 | 48.61 | 47.50 | 48.37 | 247,244 | +0.67(+1.40%) |
Dec 18, 2009 | 47.45 | 47.71 | 46.72 | 47.70 | 585,883 | +0.57(+1.21%) |
Dec 17, 2009 | 47.97 | 48.03 | 46.74 | 47.13 | 193,893 | -0.58(-1.22%) |
Dec 16, 2009 | 47.37 | 47.93 | 47.14 | 47.71 | 180,193 | +0.78(+1.66%) |
Dec 15, 2009 | 46.67 | 47.34 | 46.21 | 46.93 | 178,561 | +0.30(+0.64%) |
Dec 14, 2009 | 46.46 | 46.71 | 45.94 | 46.63 | 113,557 | +0.26(+0.56%) |
Dec 11, 2009 | 46.65 | 46.85 | 45.57 | 46.37 | 117,462 | -0.30(-0.64%) |
Dec 10, 2009 | 46.91 | 47.18 | 46.30 | 46.67 | 110,851 | +0.03(+0.06%) |
Dec 09, 2009 | 46.43 | 46.82 | 45.79 | 46.64 | 112,859 | +0.10(+0.21%) |
Dec 08, 2009 | 46.14 | 46.63 | 45.65 | 46.54 | 159,910 | +0.05(+0.11%) |
Dec 07, 2009 | 46.03 | 46.58 | 45.74 | 46.49 | 155,748 | +0.74(+1.62%) |
Dec 04, 2009 | 46.44 | 46.50 | 45.12 | 45.75 | 429,958 | +0.22(+0.48%) |
Dec 03, 2009 | 46.67 | 47.21 | 45.51 | 45.53 | 297,875 | -0.93(-2.00%) |
Dec 02, 2009 | 46.12 | 46.91 | 45.66 | 46.46 | 151,584 | +0.45(+0.98%) |
Dec 01, 2009 | 46.72 | 46.76 | 45.32 | 46.01 | 265,115 | -0.41(-0.88%) |
Nov 30, 2009 | 46.01 | 46.53 | 45.18 | 46.42 | 196,904 | +0.27(+0.59%) |
Nov 27, 2009 | 46.45 | 46.49 | 45.91 | 46.15 | 80,485 | -0.73(-1.56%) |
Nov 25, 2009 | 47.50 | 47.50 | 46.79 | 46.88 | 80,070 | -0.38(-0.80%) |
Nov 24, 2009 | 47.43 | 47.55 | 46.53 | 47.26 | 181,339 | -0.29(-0.61%) |
Nov 23, 2009 | 47.46 | 48.04 | 47.16 | 47.55 | 143,224 | +0.93(+1.99%) |
Nov 20, 2009 | 46.73 | 47.53 | 46.58 | 46.62 | 204,802 | -0.59(-1.25%) |
Nov 19, 2009 | 48.02 | 48.32 | 46.76 | 47.21 | 181,748 | -1.10(-2.28%) |
Nov 18, 2009 | 48.49 | 48.87 | 47.90 | 48.31 | 106,172 | -0.42(-0.86%) |
Nov 17, 2009 | 48.72 | 48.89 | 48.51 | 48.73 | 136,621 | -0.03(-0.06%) |
Nov 16, 2009 | 47.92 | 49.15 | 47.86 | 48.76 | 152,268 | +1.03(+2.16%) |
Nov 13, 2009 | 47.75 | 47.87 | 47.23 | 47.73 | 230,575 | -0.17(-0.35%) |
Nov 12, 2009 | 48.90 | 49.18 | 47.80 | 47.90 | 91,716 | -0.93(-1.90%) |
Nov 11, 2009 | 49.42 | 49.49 | 48.21 | 48.83 | 146,107 | -0.15(-0.31%) |
Nov 10, 2009 | 49.43 | 49.84 | 48.78 | 48.98 | 128,959 | -0.52(-1.05%) |
Nov 09, 2009 | 48.50 | 49.53 | 48.28 | 49.50 | 163,388 | +1.14(+2.36%) |
Nov 06, 2009 | 48.89 | 49.38 | 48.16 | 48.36 | 196,890 | -0.84(-1.71%) |
Nov 05, 2009 | 48.12 | 49.34 | 47.88 | 49.20 | 154,689 | +1.29(+2.69%) |
Nov 04, 2009 | 48.46 | 48.88 | 47.85 | 47.91 | 174,478 | -0.38(-0.79%) |
Nov 03, 2009 | 47.44 | 48.34 | 47.21 | 48.29 | 189,012 | +0.78(+1.64%) |