Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 44.00 | 44.00 | 43.60 | 43.80 | 21,788 | +0.00(+0.00%) |
Sep 29, 2010 | 43.80 | 44.00 | 43.60 | 43.80 | 15,520 | -0.40(-0.90%) |
Sep 28, 2010 | 43.20 | 44.40 | 42.80 | 44.20 | 35,615 | +1.00(+2.31%) |
Sep 27, 2010 | 43.60 | 43.80 | 43.00 | 43.20 | 13,337 | -0.60(-1.37%) |
Sep 24, 2010 | 43.80 | 44.20 | 43.58 | 43.80 | 23,716 | +0.40(+0.92%) |
Sep 23, 2010 | 42.80 | 43.40 | 42.80 | 43.40 | 20,997 | +0.00(+0.00%) |
Sep 22, 2010 | 42.40 | 43.80 | 42.40 | 43.40 | 21,875 | +1.00(+2.36%) |
Sep 21, 2010 | 44.00 | 44.20 | 42.40 | 42.40 | 25,201 | -1.60(-3.64%) |
Sep 20, 2010 | 44.80 | 44.80 | 43.80 | 44.00 | 32,439 | -0.20(-0.45%) |
Sep 17, 2010 | 46.60 | 47.00 | 43.60 | 44.20 | 84,772 | -0.60(-1.34%) |
Sep 15, 2010 | 44.80 | 45.10 | 44.20 | 44.80 | 14,133 | -0.20(-0.44%) |
Sep 14, 2010 | 45.00 | 45.20 | 44.79 | 45.00 | 17,894 | +0.20(+0.45%) |
Sep 13, 2010 | 45.20 | 45.40 | 44.40 | 44.80 | 27,323 | +0.20(+0.45%) |
Sep 10, 2010 | 46.00 | 46.20 | 44.40 | 44.60 | 21,430 | -0.60(-1.33%) |
Sep 09, 2010 | 46.00 | 46.00 | 44.80 | 45.20 | 19,853 | -0.20(-0.44%) |
Sep 08, 2010 | 45.60 | 45.80 | 45.00 | 45.40 | 28,793 | +0.00(+0.00%) |
Sep 07, 2010 | 46.40 | 46.40 | 45.00 | 45.40 | 13,534 | -0.80(-1.73%) |
Sep 03, 2010 | 46.80 | 46.96 | 45.00 | 46.20 | 19,493 | -0.20(-0.43%) |
Sep 02, 2010 | 46.40 | 47.20 | 43.60 | 46.40 | 59,648 | -0.40(-0.85%) |
Sep 01, 2010 | 41.00 | 47.00 | 40.20 | 46.80 | 95,461 | +6.60(+16.42%) |
Aug 31, 2010 | 41.00 | 42.00 | 40.20 | 40.20 | 40,651 | -1.00(-2.43%) |
Aug 30, 2010 | 41.20 | 42.20 | 40.80 | 41.20 | 24,200 | -0.40(-0.96%) |
Aug 27, 2010 | 41.20 | 41.60 | 40.00 | 41.60 | 18,967 | +1.20(+2.97%) |
Aug 26, 2010 | 41.00 | 41.80 | 39.80 | 40.40 | 22,402 | -0.60(-1.46%) |
Aug 25, 2010 | 40.00 | 41.00 | 38.80 | 41.00 | 34,629 | +0.60(+1.49%) |
Aug 24, 2010 | 41.20 | 41.60 | 40.40 | 40.40 | 21,853 | -1.00(-2.42%) |
Aug 23, 2010 | 42.40 | 42.40 | 41.40 | 41.40 | 19,877 | -0.80(-1.90%) |
Aug 20, 2010 | 42.40 | 42.80 | 42.20 | 42.20 | 24,249 | +0.00(+0.00%) |
Aug 19, 2010 | 43.80 | 43.80 | 42.00 | 42.20 | 45,682 | -1.40(-3.21%) |
Aug 18, 2010 | 44.20 | 44.20 | 43.40 | 43.60 | 19,668 | -0.60(-1.36%) |
Aug 17, 2010 | 43.40 | 44.40 | 43.20 | 44.20 | 28,092 | +1.00(+2.31%) |
Aug 16, 2010 | 43.00 | 43.20 | 42.00 | 43.20 | 18,779 | -0.20(-0.46%) |
Aug 13, 2010 | 43.40 | 43.60 | 42.80 | 43.40 | 21,537 | -0.40(-0.91%) |
Aug 12, 2010 | 44.20 | 45.20 | 43.40 | 43.80 | 30,149 | +0.40(+0.92%) |
Aug 11, 2010 | 44.00 | 44.20 | 43.00 | 43.40 | 42,020 | -1.00(-2.25%) |
Aug 10, 2010 | 44.60 | 45.20 | 44.00 | 44.40 | 21,316 | -0.60(-1.33%) |
Aug 09, 2010 | 44.80 | 45.00 | 44.20 | 45.00 | 15,929 | +0.60(+1.35%) |
Aug 06, 2010 | 45.20 | 45.40 | 44.20 | 44.40 | 20,419 | -1.20(-2.63%) |
Aug 05, 2010 | 45.00 | 46.40 | 45.00 | 45.60 | 26,530 | +0.20(+0.44%) |
Aug 04, 2010 | 45.20 | 45.80 | 45.00 | 45.40 | 41,531 | +0.40(+0.89%) |
Aug 03, 2010 | 45.80 | 46.20 | 44.80 | 45.00 | 31,107 | -1.20(-2.60%) |
Aug 02, 2010 | 45.80 | 46.60 | 44.40 | 46.20 | 41,706 | +1.60(+3.59%) |
Jul 30, 2010 | 44.40 | 45.00 | 44.20 | 44.60 | 54,055 | -0.60(-1.33%) |
Jul 29, 2010 | 45.60 | 47.40 | 44.00 | 45.20 | 33,354 | -0.40(-0.88%) |
Jul 28, 2010 | 46.40 | 48.40 | 44.80 | 45.60 | 35,106 | -1.00(-2.15%) |
Jul 27, 2010 | 46.20 | 48.00 | 46.20 | 46.60 | 71,994 | +1.80(+4.02%) |
Jul 26, 2010 | 44.40 | 45.60 | 43.80 | 44.80 | 79,624 | +0.80(+1.82%) |
Jul 23, 2010 | 42.60 | 45.00 | 42.60 | 44.00 | 62,403 | +0.40(+0.92%) |
Jul 22, 2010 | 43.60 | 44.00 | 43.00 | 43.60 | 47,695 | +0.20(+0.46%) |
Jul 21, 2010 | 43.40 | 43.60 | 42.80 | 43.40 | 26,723 | +0.40(+0.93%) |
Jul 20, 2010 | 43.20 | 43.60 | 42.60 | 43.00 | 28,667 | -0.80(-1.83%) |
Jul 19, 2010 | 43.40 | 43.90 | 43.20 | 43.80 | 51,115 | +0.20(+0.46%) |
Jul 16, 2010 | 43.80 | 43.80 | 43.20 | 43.60 | 45,270 | -0.40(-0.91%) |
Jul 15, 2010 | 44.40 | 44.60 | 43.00 | 44.00 | 40,054 | -0.40(-0.90%) |
Jul 14, 2010 | 44.20 | 44.60 | 43.60 | 44.40 | 43,794 | +0.20(+0.45%) |
Jul 13, 2010 | 44.40 | 44.80 | 43.60 | 44.20 | 67,476 | +0.60(+1.38%) |
Jul 12, 2010 | 44.60 | 45.00 | 43.20 | 43.60 | 47,098 | -1.40(-3.11%) |
Jul 09, 2010 | 44.20 | 45.20 | 44.00 | 45.00 | 42,160 | +0.60(+1.35%) |
Jul 08, 2010 | 45.20 | 46.20 | 43.80 | 44.40 | 43,738 | -0.40(-0.89%) |
Jul 07, 2010 | 42.80 | 44.80 | 42.60 | 44.80 | 29,981 | +2.00(+4.67%) |
Jul 06, 2010 | 43.00 | 44.80 | 42.60 | 42.80 | 25,637 | +0.20(+0.47%) |
Jul 02, 2010 | 42.60 | 43.10 | 41.40 | 42.60 | 25,557 | +0.40(+0.95%) |
Jul 01, 2010 | 43.40 | 43.40 | 41.20 | 42.20 | 36,671 | -1.20(-2.76%) |
Jun 30, 2010 | 44.00 | 45.00 | 43.40 | 43.40 | 22,122 | -0.40(-0.91%) |
Jun 29, 2010 | 45.00 | 45.00 | 43.40 | 43.80 | 41,499 | -1.20(-2.67%) |
Jun 25, 2010 | 44.80 | 45.60 | 44.10 | 45.00 | 87,183 | +0.60(+1.35%) |
Jun 24, 2010 | 44.20 | 45.60 | 44.20 | 44.40 | 21,881 | -0.20(-0.45%) |
Jun 23, 2010 | 44.00 | 45.00 | 43.40 | 44.60 | 34,757 | +0.40(+0.90%) |
Jun 22, 2010 | 45.60 | 45.80 | 44.20 | 44.20 | 16,678 | -1.40(-3.07%) |
Jun 21, 2010 | 46.20 | 46.40 | 44.20 | 45.60 | 45,164 | +0.00(+0.00%) |
Jun 18, 2010 | 46.20 | 46.20 | 45.20 | 45.60 | 27,697 | -0.20(-0.44%) |
Jun 17, 2010 | 46.00 | 46.00 | 44.60 | 45.80 | 16,876 | +0.00(+0.00%) |
Jun 16, 2010 | 45.80 | 46.20 | 45.00 | 45.80 | 17,259 | -0.20(-0.43%) |
Jun 15, 2010 | 46.40 | 46.65 | 45.20 | 46.00 | 37,900 | -0.40(-0.86%) |
Jun 14, 2010 | 46.60 | 47.20 | 45.60 | 46.40 | 34,539 | +0.40(+0.87%) |
Jun 11, 2010 | 44.00 | 46.00 | 43.80 | 46.00 | 22,374 | +1.00(+2.22%) |
Jun 10, 2010 | 45.00 | 45.80 | 44.00 | 45.00 | 35,335 | +1.40(+3.21%) |
Jun 09, 2010 | 44.40 | 45.00 | 43.20 | 43.60 | 25,062 | -0.20(-0.46%) |
Jun 08, 2010 | 44.40 | 44.80 | 42.60 | 43.80 | 46,894 | -0.60(-1.35%) |
Jun 07, 2010 | 45.00 | 45.60 | 44.20 | 44.40 | 37,206 | -0.40(-0.89%) |
Jun 04, 2010 | 46.00 | 46.90 | 44.40 | 44.80 | 97,307 | -2.40(-5.08%) |
Jun 03, 2010 | 48.80 | 49.40 | 46.80 | 47.20 | 57,327 | -1.40(-2.88%) |
Jun 02, 2010 | 45.40 | 48.60 | 45.40 | 48.60 | 30,616 | +3.20(+7.05%) |
Jun 01, 2010 | 47.60 | 47.80 | 45.40 | 45.40 | 45,491 | -2.80(-5.81%) |
May 28, 2010 | 48.80 | 49.40 | 47.00 | 48.20 | 34,136 | -0.60(-1.23%) |
May 27, 2010 | 46.60 | 48.80 | 46.40 | 48.80 | 57,799 | +3.40(+7.49%) |
May 26, 2010 | 46.40 | 47.80 | 45.20 | 45.40 | 42,932 | -0.60(-1.30%) |
May 25, 2010 | 45.20 | 47.40 | 44.00 | 46.00 | 49,756 | -1.60(-3.36%) |
May 24, 2010 | 46.40 | 50.00 | 46.38 | 47.60 | 42,993 | +1.40(+3.03%) |
May 21, 2010 | 45.00 | 47.80 | 44.40 | 46.20 | 71,771 | +0.65(+1.43%) |
May 20, 2010 | 47.80 | 48.80 | 45.40 | 45.55 | 79,736 | -3.65(-7.42%) |
May 19, 2010 | 50.80 | 51.40 | 47.60 | 49.20 | 43,111 | -1.60(-3.15%) |
May 18, 2010 | 53.40 | 53.60 | 50.60 | 50.80 | 53,596 | -1.20(-2.31%) |
May 17, 2010 | 51.80 | 52.80 | 50.32 | 52.00 | 38,642 | +0.60(+1.17%) |
May 14, 2010 | 53.20 | 53.60 | 50.80 | 51.40 | 44,608 | -2.20(-4.10%) |
May 13, 2010 | 55.20 | 57.00 | 52.40 | 53.60 | 60,166 | -1.80(-3.25%) |
May 12, 2010 | 54.00 | 55.80 | 53.40 | 55.40 | 42,996 | +1.40(+2.59%) |
May 11, 2010 | 55.20 | 55.80 | 52.20 | 54.00 | 47,266 | -0.40(-0.74%) |
May 10, 2010 | 52.00 | 54.80 | 50.20 | 54.40 | 101,249 | +7.40(+15.74%) |
May 07, 2010 | 48.80 | 50.40 | 46.40 | 47.00 | 67,206 | -1.80(-3.69%) |
May 06, 2010 | 52.00 | 53.40 | 45.00 | 48.80 | 106,963 | -3.60(-6.87%) |
May 05, 2010 | 53.00 | 54.60 | 50.40 | 52.40 | 68,058 | -2.40(-4.38%) |
May 04, 2010 | 53.80 | 55.60 | 53.60 | 54.80 | 57,121 | -1.40(-2.49%) |
May 03, 2010 | 57.60 | 59.80 | 55.60 | 56.20 | 42,649 | -0.40(-0.71%) |
Apr 30, 2010 | 59.00 | 59.80 | 56.00 | 56.60 | 76,939 | -2.80(-4.71%) |
Apr 29, 2010 | 60.00 | 61.00 | 58.00 | 59.40 | 132,129 | +0.80(+1.37%) |
Apr 28, 2010 | 57.10 | 59.00 | 55.80 | 58.60 | 131,551 | +4.60(+8.52%) |
Apr 27, 2010 | 55.60 | 56.00 | 53.40 | 54.00 | 96,483 | -2.20(-3.91%) |
Apr 26, 2010 | 55.00 | 57.00 | 54.20 | 56.20 | 77,480 | +0.80(+1.44%) |
Apr 23, 2010 | 57.80 | 58.00 | 55.00 | 55.40 | 137,106 | -1.80(-3.15%) |
Apr 22, 2010 | 53.60 | 57.60 | 52.60 | 57.20 | 386,841 | +7.00(+13.94%) |
Apr 21, 2010 | 52.80 | 52.80 | 50.20 | 50.20 | 44,768 | -1.20(-2.33%) |
Apr 20, 2010 | 51.20 | 51.60 | 50.00 | 51.40 | 31,628 | +0.60(+1.18%) |
Apr 19, 2010 | 50.20 | 51.60 | 49.60 | 50.80 | 69,109 | -0.40(-0.78%) |
Apr 16, 2010 | 53.20 | 53.21 | 50.00 | 51.20 | 64,932 | -2.00(-3.76%) |
Apr 15, 2010 | 51.80 | 53.40 | 51.80 | 53.20 | 70,731 | +1.60(+3.10%) |
Apr 14, 2010 | 50.40 | 51.60 | 49.40 | 51.60 | 57,330 | +1.20(+2.38%) |
Apr 13, 2010 | 52.00 | 52.20 | 50.00 | 50.40 | 59,945 | -2.00(-3.82%) |
Apr 12, 2010 | 51.00 | 52.60 | 50.00 | 52.40 | 66,026 | +1.60(+3.15%) |
Apr 09, 2010 | 49.60 | 50.80 | 48.20 | 50.80 | 90,545 | +2.00(+4.10%) |
Apr 08, 2010 | 46.80 | 49.00 | 46.00 | 48.80 | 117,218 | +2.00(+4.27%) |
Apr 07, 2010 | 46.80 | 47.50 | 46.20 | 46.80 | 38,833 | -0.20(-0.43%) |
Apr 06, 2010 | 47.60 | 48.80 | 46.80 | 47.00 | 34,980 | -0.60(-1.26%) |
Apr 05, 2010 | 47.00 | 47.80 | 46.40 | 47.60 | 34,138 | +1.00(+2.15%) |
Apr 01, 2010 | 46.40 | 46.60 | 46.60 | 46.60 | 37,405 | +0.40(+0.87%) |
Mar 31, 2010 | 47.00 | 48.00 | 45.20 | 46.20 | 43,995 | -0.80(-1.70%) |
Mar 30, 2010 | 50.80 | 50.80 | 47.00 | 47.00 | 100,985 | -2.60(-5.24%) |
Mar 29, 2010 | 48.20 | 53.80 | 47.60 | 49.60 | 303,642 | +2.40(+5.08%) |
Mar 26, 2010 | 49.00 | 49.00 | 47.20 | 47.20 | 47,775 | -2.20(-4.45%) |
Mar 25, 2010 | 53.00 | 53.00 | 49.20 | 49.40 | 86,491 | -2.40(-4.63%) |
Mar 24, 2010 | 51.30 | 54.40 | 51.00 | 51.80 | 338,288 | +5.00(+10.68%) |
Mar 23, 2010 | 45.20 | 47.00 | 44.80 | 46.80 | 48,490 | +1.60(+3.54%) |
Mar 22, 2010 | 44.40 | 45.80 | 44.00 | 45.20 | 39,093 | +1.20(+2.73%) |
Mar 19, 2010 | 45.60 | 46.00 | 44.00 | 44.00 | 74,500 | -1.40(-3.08%) |
Mar 18, 2010 | 46.20 | 47.60 | 45.40 | 45.40 | 38,555 | -0.80(-1.73%) |
Mar 17, 2010 | 46.40 | 46.88 | 46.00 | 46.20 | 27,706 | +0.00(+0.00%) |
Mar 16, 2010 | 46.80 | 48.00 | 45.00 | 46.20 | 42,916 | -0.80(-1.70%) |
Mar 15, 2010 | 47.80 | 49.00 | 46.80 | 47.00 | 81,625 | +0.40(+0.86%) |
Mar 12, 2010 | 49.80 | 50.60 | 46.40 | 46.60 | 94,183 | -3.00(-6.05%) |
Mar 11, 2010 | 47.60 | 51.60 | 47.40 | 49.60 | 91,078 | +1.60(+3.33%) |
Mar 10, 2010 | 47.00 | 48.00 | 46.40 | 48.00 | 38,509 | +0.80(+1.69%) |
Mar 09, 2010 | 48.20 | 48.40 | 46.80 | 47.20 | 60,679 | -1.00(-2.07%) |
Mar 08, 2010 | 47.20 | 48.20 | 46.80 | 48.20 | 52,277 | +1.00(+2.12%) |
Mar 05, 2010 | 46.20 | 47.40 | 46.00 | 47.20 | 26,511 | +1.00(+2.16%) |
Mar 04, 2010 | 46.40 | 46.80 | 46.00 | 46.20 | 17,000 | -0.20(-0.43%) |
Mar 03, 2010 | 46.80 | 47.80 | 46.20 | 46.40 | 27,258 | -0.40(-0.85%) |
Mar 02, 2010 | 45.60 | 47.40 | 45.40 | 46.80 | 98,125 | +1.20(+2.63%) |
Mar 01, 2010 | 44.00 | 46.80 | 43.80 | 45.60 | 103,892 | +2.00(+4.59%) |
Feb 26, 2010 | 44.20 | 44.80 | 43.40 | 43.60 | 27,722 | -0.80(-1.80%) |
Feb 25, 2010 | 43.20 | 44.40 | 42.80 | 44.40 | 28,735 | +0.20(+0.45%) |
Feb 24, 2010 | 44.20 | 45.20 | 43.60 | 44.20 | 37,707 | +0.00(+0.00%) |
Feb 23, 2010 | 47.20 | 47.40 | 44.10 | 44.20 | 80,874 | -3.20(-6.75%) |
Feb 22, 2010 | 49.20 | 49.20 | 46.80 | 47.40 | 52,316 | -1.40(-2.87%) |
Feb 19, 2010 | 50.00 | 52.60 | 48.60 | 48.80 | 135,889 | +0.40(+0.83%) |
Feb 18, 2010 | 48.80 | 49.20 | 48.20 | 48.40 | 34,985 | -0.20(-0.41%) |
Feb 17, 2010 | 49.00 | 49.00 | 48.00 | 48.60 | 35,371 | -0.40(-0.82%) |
Feb 16, 2010 | 46.80 | 49.20 | 46.20 | 49.00 | 39,392 | +1.00(+2.08%) |
Feb 12, 2010 | 45.60 | 48.00 | 48.00 | 48.00 | 70,080 | +1.20(+2.56%) |
Feb 11, 2010 | 43.60 | 47.00 | 43.20 | 46.80 | 97,994 | +2.80(+6.36%) |
Feb 10, 2010 | 40.80 | 44.00 | 40.40 | 44.00 | 92,792 | +3.00(+7.32%) |
Feb 09, 2010 | 41.80 | 42.80 | 39.80 | 41.00 | 54,187 | -0.80(-1.91%) |
Feb 08, 2010 | 41.60 | 44.00 | 38.40 | 41.80 | 155,399 | -2.60(-5.86%) |
Feb 05, 2010 | 42.00 | 44.60 | 40.20 | 44.40 | 80,526 | +3.20(+7.77%) |
Feb 04, 2010 | 43.60 | 44.40 | 41.20 | 41.20 | 70,332 | -3.00(-6.79%) |
Feb 03, 2010 | 45.00 | 45.80 | 44.00 | 44.20 | 43,905 | -0.80(-1.78%) |
Feb 02, 2010 | 45.80 | 46.20 | 44.00 | 45.00 | 51,048 | -1.00(-2.17%) |
Feb 01, 2010 | 43.80 | 46.01 | 42.60 | 46.00 | 68,774 | +2.60(+5.99%) |
Jan 29, 2010 | 46.00 | 47.60 | 43.00 | 43.40 | 81,970 | -2.60(-5.65%) |
Jan 28, 2010 | 48.40 | 48.80 | 45.60 | 46.00 | 46,069 | -2.40(-4.96%) |
Jan 27, 2010 | 47.00 | 48.40 | 46.40 | 48.40 | 48,891 | +1.20(+2.54%) |
Jan 26, 2010 | 48.40 | 49.60 | 46.80 | 47.20 | 57,842 | -1.80(-3.67%) |
Jan 25, 2010 | 47.80 | 50.80 | 45.60 | 49.00 | 87,325 | +1.40(+2.94%) |
Jan 22, 2010 | 48.40 | 50.20 | 46.40 | 47.60 | 90,430 | -1.20(-2.46%) |
Jan 21, 2010 | 51.60 | 52.40 | 48.80 | 48.80 | 100,367 | -3.00(-5.79%) |
Jan 20, 2010 | 52.20 | 53.00 | 51.40 | 51.80 | 47,859 | -0.60(-1.15%) |
Jan 19, 2010 | 52.00 | 52.60 | 51.20 | 52.40 | 94,273 | +0.00(+0.00%) |
Jan 15, 2010 | 53.60 | 52.40 | 52.40 | 52.40 | 76,855 | -1.20(-2.24%) |
Jan 14, 2010 | 55.40 | 55.40 | 53.40 | 53.60 | 62,674 | -2.00(-3.60%) |
Jan 13, 2010 | 57.60 | 57.60 | 53.40 | 55.60 | 114,029 | -1.80(-3.14%) |
Jan 12, 2010 | 62.40 | 63.40 | 56.40 | 57.40 | 224,692 | -3.00(-4.97%) |
Jan 11, 2010 | 53.20 | 61.00 | 53.00 | 60.40 | 252,743 | +7.40(+13.96%) |
Jan 08, 2010 | 52.80 | 54.00 | 52.60 | 53.00 | 86,753 | +0.40(+0.76%) |
Jan 07, 2010 | 53.80 | 54.20 | 52.00 | 52.60 | 88,225 | -1.60(-2.95%) |
Jan 06, 2010 | 55.00 | 55.60 | 54.00 | 54.20 | 42,736 | -0.60(-1.09%) |
Jan 05, 2010 | 55.80 | 57.20 | 54.40 | 54.80 | 56,634 | -1.40(-2.49%) |
Jan 04, 2010 | 54.60 | 57.20 | 53.60 | 56.20 | 96,507 | +3.00(+5.64%) |
Dec 31, 2009 | 51.20 | 53.20 | 53.20 | 53.20 | 83,675 | +1.60(+3.10%) |
Dec 30, 2009 | 52.40 | 52.80 | 51.20 | 51.60 | 72,500 | -1.60(-3.01%) |
Dec 29, 2009 | 55.00 | 55.40 | 52.80 | 53.20 | 52,933 | -1.80(-3.27%) |
Dec 28, 2009 | 57.40 | 57.60 | 54.40 | 55.00 | 81,856 | -2.40(-4.18%) |
Dec 24, 2009 | 56.80 | 58.40 | 55.60 | 57.40 | 40,772 | +1.00(+1.77%) |
Dec 23, 2009 | 57.60 | 58.60 | 56.00 | 56.40 | 71,838 | -1.20(-2.08%) |
Dec 22, 2009 | 59.20 | 59.80 | 56.20 | 57.60 | 94,462 | -1.80(-3.03%) |
Dec 21, 2009 | 50.40 | 60.20 | 50.40 | 59.40 | 209,057 | +8.80(+17.39%) |
Dec 18, 2009 | 53.20 | 53.80 | 50.40 | 50.60 | 137,260 | -2.80(-5.24%) |
Dec 17, 2009 | 56.40 | 56.80 | 53.00 | 53.40 | 78,595 | -3.60(-6.32%) |
Dec 16, 2009 | 59.00 | 59.40 | 56.60 | 57.00 | 66,438 | -1.00(-1.72%) |
Dec 15, 2009 | 57.60 | 59.20 | 55.00 | 58.00 | 138,297 | +0.40(+0.69%) |
Dec 14, 2009 | 56.20 | 58.80 | 56.00 | 57.60 | 89,377 | -0.80(-1.37%) |
Dec 11, 2009 | 61.00 | 61.80 | 58.00 | 58.40 | 99,872 | -2.40(-3.95%) |
Dec 10, 2009 | 61.60 | 63.00 | 60.40 | 60.80 | 52,306 | -0.40(-0.65%) |
Dec 09, 2009 | 63.60 | 65.16 | 61.00 | 61.20 | 89,372 | -2.60(-4.08%) |
Dec 08, 2009 | 64.00 | 66.00 | 63.60 | 63.80 | 60,675 | -1.60(-2.45%) |
Dec 07, 2009 | 65.80 | 66.20 | 63.20 | 65.40 | 46,527 | +0.00(+0.00%) |
Dec 04, 2009 | 67.60 | 67.60 | 64.40 | 65.40 | 68,988 | +0.60(+0.93%) |
Dec 03, 2009 | 71.00 | 71.00 | 64.60 | 64.80 | 112,120 | -3.80(-5.54%) |
Dec 02, 2009 | 69.80 | 71.60 | 67.00 | 68.60 | 239,379 | +4.40(+6.85%) |
Dec 01, 2009 | 62.80 | 64.20 | 61.00 | 64.20 | 187,988 | +4.20(+7.00%) |
Nov 30, 2009 | 62.00 | 62.40 | 59.80 | 60.00 | 135,172 | +0.00(+0.00%) |
Nov 27, 2009 | 59.80 | 61.40 | 59.20 | 60.00 | 49,145 | -2.20(-3.54%) |
Nov 25, 2009 | 65.20 | 65.20 | 62.00 | 62.20 | 68,100 | -1.80(-2.81%) |
Nov 24, 2009 | 64.40 | 64.40 | 61.80 | 64.00 | 86,798 | +0.60(+0.95%) |
Nov 23, 2009 | 66.00 | 66.60 | 59.80 | 63.40 | 363,621 | -2.20(-3.35%) |
Nov 20, 2009 | 68.40 | 70.80 | 65.00 | 65.60 | 466,442 | -9.80(-13.00%) |
Nov 19, 2009 | 75.20 | 75.80 | 71.20 | 75.40 | 118,996 | -0.80(-1.05%) |
Nov 18, 2009 | 77.20 | 78.00 | 75.20 | 76.20 | 62,462 | -0.80(-1.04%) |
Nov 17, 2009 | 77.80 | 78.20 | 77.00 | 77.00 | 40,727 | -1.00(-1.28%) |
Nov 16, 2009 | 78.80 | 79.00 | 76.60 | 78.00 | 44,250 | +0.20(+0.26%) |
Nov 13, 2009 | 77.20 | 78.00 | 76.40 | 77.80 | 60,000 | -0.40(-0.51%) |
Nov 12, 2009 | 79.40 | 80.00 | 77.00 | 78.20 | 62,879 | -1.80(-2.25%) |
Nov 11, 2009 | 80.00 | 82.00 | 79.00 | 80.00 | 85,015 | +0.00(+0.00%) |
Nov 10, 2009 | 80.00 | 82.00 | 78.00 | 80.00 | 107,791 | +0.20(+0.25%) |
Nov 09, 2009 | 79.60 | 79.80 | 76.00 | 79.80 | 71,286 | +1.00(+1.27%) |
Nov 06, 2009 | 79.20 | 80.60 | 77.00 | 78.80 | 81,786 | -1.80(-2.23%) |
Nov 05, 2009 | 78.40 | 81.80 | 78.00 | 80.60 | 182,577 | +6.00(+8.04%) |
Nov 04, 2009 | 77.00 | 77.60 | 74.00 | 74.60 | 93,077 | -2.00(-2.61%) |
Nov 03, 2009 | 75.80 | 76.60 | 73.20 | 76.60 | 99,905 | +0.40(+0.52%) |
Nov 02, 2009 | 79.00 | 79.80 | 73.60 | 76.20 | 98,565 | -0.60(-0.78%) |
Oct 30, 2009 | 81.00 | 81.00 | 75.00 | 76.80 | 107,879 | -3.40(-4.24%) |
Oct 29, 2009 | 81.00 | 81.80 | 79.00 | 80.20 | 115,571 | +1.20(+1.52%) |
Oct 28, 2009 | 87.60 | 88.00 | 78.60 | 79.00 | 204,944 | -7.00(-8.14%) |
Oct 27, 2009 | 89.00 | 89.40 | 84.20 | 86.00 | 165,671 | -2.20(-2.49%) |
Oct 26, 2009 | 86.00 | 89.80 | 83.60 | 88.20 | 383,293 | +7.40(+9.16%) |
Oct 23, 2009 | 82.40 | 83.60 | 80.40 | 80.80 | 119,640 | -2.40(-2.88%) |
Oct 22, 2009 | 84.00 | 85.80 | 79.80 | 83.20 | 197,877 | +0.20(+0.24%) |
Oct 21, 2009 | 79.00 | 86.60 | 78.40 | 83.00 | 554,453 | +6.00(+7.79%) |
Oct 20, 2009 | 77.22 | 81.60 | 76.60 | 77.00 | 238,727 | +2.00(+2.67%) |
Oct 19, 2009 | 79.00 | 79.00 | 74.40 | 75.00 | 148,571 | -2.40(-3.10%) |
Oct 16, 2009 | 79.80 | 81.80 | 75.00 | 77.40 | 265,458 | -0.40(-0.51%) |
Oct 15, 2009 | 75.00 | 83.40 | 74.20 | 77.80 | 290,039 | +2.40(+3.18%) |
Oct 14, 2009 | 77.00 | 77.40 | 73.00 | 75.40 | 117,202 | -0.40(-0.53%) |
Oct 13, 2009 | 79.20 | 80.80 | 74.40 | 75.80 | 341,413 | +2.40(+3.27%) |
Oct 12, 2009 | 75.60 | 78.60 | 72.60 | 73.40 | 191,380 | -7.00(-8.71%) |
Oct 09, 2009 | 69.80 | 81.80 | 68.20 | 80.40 | 588,397 | +10.20(+14.53%) |
Oct 08, 2009 | 70.20 | 72.60 | 67.60 | 70.20 | 123,632 | +0.00(+0.00%) |
Oct 07, 2009 | 71.80 | 73.20 | 70.00 | 70.20 | 81,257 | -1.20(-1.68%) |
Oct 06, 2009 | 74.00 | 74.60 | 69.60 | 71.40 | 139,733 | -2.00(-2.72%) |
Oct 05, 2009 | 70.00 | 73.60 | 70.00 | 73.40 | 167,746 | +4.80(+7.00%) |
Oct 02, 2009 | 68.40 | 71.20 | 67.40 | 68.60 | 186,473 | -4.60(-6.28%) |