Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 50.60 | 51.40 | 48.60 | 48.60 | 25,417 | -2.40(-4.71%) |
Dec 30, 2010 | 52.80 | 52.80 | 51.00 | 51.00 | 24,826 | -2.00(-3.77%) |
Dec 29, 2010 | 53.60 | 53.60 | 52.80 | 53.00 | 12,054 | -0.40(-0.75%) |
Dec 28, 2010 | 53.20 | 54.40 | 52.80 | 53.40 | 26,175 | +0.20(+0.38%) |
Dec 27, 2010 | 51.80 | 53.80 | 51.80 | 53.20 | 30,960 | +1.00(+1.92%) |
Dec 23, 2010 | 52.00 | 52.40 | 49.80 | 52.20 | 15,914 | +0.00(+0.00%) |
Dec 22, 2010 | 52.00 | 52.40 | 51.00 | 52.20 | 21,876 | +0.40(+0.77%) |
Dec 21, 2010 | 51.80 | 52.80 | 50.40 | 51.80 | 33,687 | +0.00(+0.00%) |
Dec 20, 2010 | 51.60 | 53.00 | 51.00 | 51.80 | 40,718 | +0.80(+1.57%) |
Dec 17, 2010 | 52.60 | 53.00 | 49.00 | 51.00 | 81,108 | -1.80(-3.41%) |
Dec 16, 2010 | 53.00 | 54.20 | 51.00 | 52.80 | 97,449 | +1.60(+3.12%) |
Dec 15, 2010 | 49.00 | 51.80 | 49.00 | 51.20 | 62,507 | +1.80(+3.64%) |
Dec 14, 2010 | 47.40 | 50.00 | 46.60 | 49.40 | 63,219 | +2.40(+5.11%) |
Dec 13, 2010 | 47.60 | 48.40 | 47.00 | 47.00 | 36,695 | +0.20(+0.43%) |
Dec 10, 2010 | 45.60 | 47.40 | 45.20 | 46.80 | 30,288 | +1.40(+3.08%) |
Dec 09, 2010 | 45.00 | 45.40 | 44.20 | 45.40 | 21,257 | +0.80(+1.79%) |
Dec 08, 2010 | 45.00 | 45.00 | 44.20 | 44.60 | 17,658 | -0.40(-0.89%) |
Dec 07, 2010 | 45.00 | 45.40 | 44.00 | 45.00 | 26,650 | +0.40(+0.90%) |
Dec 06, 2010 | 44.60 | 45.00 | 44.00 | 44.60 | 13,403 | -0.20(-0.45%) |
Dec 03, 2010 | 44.20 | 45.00 | 44.20 | 44.80 | 9,133 | +0.20(+0.45%) |
Dec 02, 2010 | 45.40 | 45.60 | 44.40 | 44.60 | 25,636 | -0.60(-1.33%) |
Dec 01, 2010 | 44.40 | 46.20 | 44.40 | 45.20 | 28,998 | +0.60(+1.35%) |
Nov 30, 2010 | 44.60 | 45.00 | 44.40 | 44.60 | 21,740 | -0.60(-1.33%) |
Nov 29, 2010 | 44.80 | 45.80 | 44.20 | 45.20 | 15,958 | -0.20(-0.44%) |
Nov 26, 2010 | 45.20 | 46.80 | 45.20 | 45.40 | 7,401 | -0.40(-0.87%) |
Nov 24, 2010 | 44.60 | 45.80 | 45.80 | 45.80 | 25,366 | +1.60(+3.62%) |
Nov 23, 2010 | 44.60 | 45.20 | 43.20 | 44.20 | 23,275 | -1.00(-2.21%) |
Nov 22, 2010 | 46.20 | 46.20 | 44.00 | 45.20 | 24,985 | -1.00(-2.16%) |
Nov 19, 2010 | 47.00 | 47.80 | 45.20 | 46.20 | 34,143 | -1.20(-2.53%) |
Nov 18, 2010 | 42.60 | 48.20 | 42.20 | 47.40 | 120,426 | +5.20(+12.32%) |
Nov 17, 2010 | 42.60 | 44.00 | 42.00 | 42.20 | 33,440 | -0.40(-0.94%) |
Nov 16, 2010 | 44.40 | 45.00 | 42.40 | 42.60 | 46,121 | -2.80(-6.17%) |
Nov 15, 2010 | 45.00 | 45.80 | 44.80 | 45.40 | 26,701 | +0.60(+1.34%) |
Nov 12, 2010 | 46.60 | 47.20 | 44.80 | 44.80 | 35,948 | -2.80(-5.88%) |
Nov 11, 2010 | 47.20 | 47.60 | 46.60 | 47.60 | 15,053 | -0.40(-0.83%) |
Nov 10, 2010 | 47.40 | 48.00 | 46.20 | 48.00 | 19,474 | +0.80(+1.69%) |
Nov 09, 2010 | 48.40 | 48.40 | 46.60 | 47.20 | 25,525 | -1.20(-2.48%) |
Nov 08, 2010 | 46.60 | 48.60 | 46.20 | 48.40 | 30,689 | +1.80(+3.86%) |
Nov 05, 2010 | 46.80 | 47.40 | 46.40 | 46.60 | 38,855 | -2.00(-4.12%) |
Nov 04, 2010 | 48.00 | 48.80 | 47.40 | 48.60 | 38,370 | +1.20(+2.53%) |
Nov 03, 2010 | 46.80 | 47.80 | 46.80 | 47.40 | 17,836 | +0.20(+0.42%) |
Nov 02, 2010 | 46.60 | 49.40 | 46.40 | 47.20 | 62,899 | +1.40(+3.06%) |
Nov 01, 2010 | 49.00 | 49.20 | 45.80 | 45.80 | 36,443 | -2.80(-5.76%) |
Oct 29, 2010 | 48.80 | 49.40 | 48.20 | 48.60 | 27,746 | +0.00(+0.00%) |
Oct 28, 2010 | 47.40 | 49.00 | 46.20 | 48.60 | 26,315 | +1.60(+3.40%) |
Oct 27, 2010 | 47.20 | 47.60 | 45.80 | 47.00 | 36,231 | -1.80(-3.69%) |
Oct 25, 2010 | 49.00 | 50.60 | 48.60 | 48.80 | 32,846 | +0.20(+0.41%) |
Oct 22, 2010 | 48.00 | 48.60 | 47.80 | 48.60 | 17,607 | +1.00(+2.10%) |
Oct 21, 2010 | 48.60 | 49.00 | 47.00 | 47.60 | 25,280 | -0.20(-0.42%) |
Oct 20, 2010 | 47.00 | 48.20 | 46.80 | 47.80 | 18,799 | +1.00(+2.14%) |
Oct 19, 2010 | 47.40 | 47.84 | 46.60 | 46.80 | 17,904 | -1.20(-2.50%) |
Oct 18, 2010 | 46.60 | 48.20 | 45.20 | 48.00 | 34,072 | +1.60(+3.45%) |
Oct 15, 2010 | 47.40 | 47.40 | 45.60 | 46.40 | 33,336 | -1.00(-2.11%) |
Oct 14, 2010 | 48.80 | 48.80 | 46.60 | 47.40 | 22,566 | -1.80(-3.66%) |
Oct 13, 2010 | 44.40 | 51.00 | 44.40 | 49.20 | 92,575 | +4.40(+9.82%) |
Oct 12, 2010 | 43.20 | 44.80 | 43.20 | 44.80 | 22,715 | +1.00(+2.28%) |
Oct 11, 2010 | 43.80 | 44.00 | 43.40 | 43.80 | 15,275 | +0.00(+0.00%) |
Oct 08, 2010 | 43.40 | 44.00 | 43.00 | 43.80 | 20,939 | +0.40(+0.92%) |
Oct 07, 2010 | 43.60 | 43.80 | 43.20 | 43.40 | 15,680 | -0.40(-0.91%) |
Oct 06, 2010 | 44.00 | 44.20 | 43.60 | 43.80 | 21,111 | -0.60(-1.35%) |
Oct 05, 2010 | 43.60 | 44.40 | 42.60 | 44.40 | 36,708 | +1.20(+2.78%) |
Oct 04, 2010 | 44.00 | 44.00 | 43.00 | 43.20 | 20,702 | -0.80(-1.82%) |
Oct 01, 2010 | 44.00 | 44.20 | 43.00 | 44.00 | 20,693 | +0.20(+0.46%) |
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%) |