Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 49.33 | 49.42 | 48.80 | 48.98 | 54,986 | -0.07(-0.13%) |
Feb 25, 2011 | 48.83 | 49.15 | 48.72 | 49.04 | 72,525 | +0.73(+1.50%) |
Feb 24, 2011 | 48.22 | 48.49 | 47.74 | 48.32 | 279,269 | -0.13(-0.27%) |
Feb 23, 2011 | 48.60 | 49.04 | 47.80 | 48.45 | 249,042 | -0.24(-0.49%) |
Feb 22, 2011 | 49.66 | 49.76 | 48.51 | 48.68 | 123,546 | -1.71(-3.38%) |
Feb 18, 2011 | 50.51 | 50.51 | 50.22 | 50.39 | 63,751 | -0.02(-0.03%) |
Feb 17, 2011 | 50.57 | 50.48 | 50.22 | 50.40 | 86,132 | -0.16(-0.32%) |
Feb 16, 2011 | 50.49 | 50.63 | 50.29 | 50.57 | 117,501 | +0.23(+0.47%) |
Feb 15, 2011 | 50.46 | 50.62 | 50.20 | 50.33 | 65,031 | -0.13(-0.26%) |
Feb 14, 2011 | 50.29 | 50.54 | 50.19 | 50.46 | 69,778 | +0.13(+0.26%) |
Feb 11, 2011 | 49.43 | 50.48 | 49.27 | 50.33 | 107,194 | +0.88(+1.78%) |
Feb 10, 2011 | 49.29 | 49.58 | 49.20 | 49.45 | 44,794 | -0.03(-0.07%) |
Feb 09, 2011 | 49.65 | 49.83 | 49.13 | 49.48 | 165,576 | -0.47(-0.93%) |
Feb 08, 2011 | 49.60 | 50.01 | 49.43 | 49.95 | 128,906 | +0.40(+0.81%) |
Feb 07, 2011 | 48.89 | 49.67 | 48.89 | 49.55 | 108,632 | +0.83(+1.71%) |
Feb 04, 2011 | 48.78 | 48.79 | 48.40 | 48.72 | 58,677 | -0.11(-0.22%) |
Feb 03, 2011 | 48.81 | 48.90 | 48.38 | 48.82 | 98,795 | -0.07(-0.15%) |
Feb 02, 2011 | 49.15 | 49.21 | 48.87 | 48.89 | 142,038 | -0.32(-0.65%) |
Feb 01, 2011 | 48.47 | 49.30 | 48.44 | 49.21 | 116,562 | +1.09(+2.27%) |
Jan 31, 2011 | 47.94 | 48.22 | 47.75 | 48.12 | 2,715,082 | +0.47(+0.98%) |
Jan 28, 2011 | 48.50 | 48.95 | 47.65 | 47.65 | 325,138 | -0.83(-1.72%) |
Jan 27, 2011 | 48.14 | 48.50 | 48.05 | 48.49 | 120,553 | +0.38(+0.80%) |
Jan 26, 2011 | 48.41 | 48.48 | 48.10 | 48.10 | 138,447 | -0.16(-0.32%) |
Jan 25, 2011 | 48.30 | 48.45 | 47.64 | 48.26 | 130,772 | -0.26(-0.54%) |
Jan 24, 2011 | 48.54 | 48.76 | 48.35 | 48.52 | 97,509 | -0.19(-0.39%) |
Jan 21, 2011 | 48.67 | 48.98 | 48.52 | 48.71 | 145,411 | +0.47(+0.96%) |
Jan 20, 2011 | 47.90 | 48.47 | 47.74 | 48.24 | 156,073 | +0.18(+0.37%) |
Jan 19, 2011 | 48.95 | 49.04 | 47.95 | 48.06 | 323,745 | -1.25(-2.53%) |
Jan 18, 2011 | 49.64 | 49.64 | 49.06 | 49.31 | 181,334 | -0.49(-0.98%) |
Jan 14, 2011 | 48.83 | 49.93 | 48.77 | 49.80 | 167,571 | +0.97(+1.99%) |
Jan 13, 2011 | 49.07 | 49.19 | 48.69 | 48.83 | 109,126 | -0.22(-0.45%) |
Jan 12, 2011 | 48.58 | 49.07 | 48.58 | 49.05 | 413,986 | +0.85(+1.76%) |
Jan 11, 2011 | 48.25 | 48.49 | 47.97 | 48.20 | 275,567 | +0.29(+0.60%) |
Jan 10, 2011 | 47.70 | 48.03 | 47.50 | 47.92 | 129,415 | -0.06(-0.12%) |
Jan 07, 2011 | 48.64 | 48.66 | 47.33 | 47.97 | 250,487 | -0.51(-1.06%) |
Jan 06, 2011 | 48.82 | 48.93 | 48.45 | 48.49 | 209,633 | -0.24(-0.49%) |
Jan 05, 2011 | 47.95 | 48.83 | 47.85 | 48.72 | 258,640 | +0.73(+1.51%) |
Jan 04, 2011 | 48.29 | 48.29 | 47.59 | 48.00 | 154,544 | -0.03(-0.05%) |
Jan 03, 2011 | 47.56 | 48.13 | 47.56 | 48.02 | 99,066 | +1.04(+2.22%) |
Dec 31, 2010 | 46.84 | 47.03 | 46.77 | 46.98 | 49,698 | +0.07(+0.16%) |
Dec 30, 2010 | 47.08 | 47.08 | 46.81 | 46.90 | 59,052 | -0.14(-0.29%) |
Dec 29, 2010 | 47.21 | 47.25 | 47.04 | 47.04 | 49,454 | -0.13(-0.28%) |
Dec 28, 2010 | 47.19 | 47.33 | 47.08 | 47.17 | 58,030 | +0.04(+0.09%) |
Dec 27, 2010 | 46.47 | 47.16 | 46.46 | 47.13 | 62,557 | +0.46(+0.98%) |
Dec 23, 2010 | 46.93 | 46.94 | 46.50 | 46.68 | 245,033 | -0.38(-0.81%) |
Dec 22, 2010 | 46.49 | 47.14 | 46.49 | 47.06 | 139,376 | +0.73(+1.58%) |
Dec 21, 2010 | 45.70 | 46.38 | 45.70 | 46.33 | 78,491 | +0.79(+1.74%) |
Dec 20, 2010 | 45.54 | 45.70 | 45.40 | 45.53 | 2,067,665 | +0.10(+0.22%) |
Dec 17, 2010 | 45.35 | 45.56 | 45.16 | 45.44 | 91,850 | +0.11(+0.25%) |
Dec 16, 2010 | 45.67 | 45.97 | 45.18 | 45.32 | 204,157 | -0.20(-0.43%) |
Dec 15, 2010 | 45.83 | 46.15 | 45.46 | 45.52 | 169,568 | -0.44(-0.96%) |
Dec 14, 2010 | 46.43 | 46.55 | 45.80 | 45.96 | 370,628 | -0.46(-1.00%) |
Dec 13, 2010 | 46.77 | 46.81 | 46.33 | 46.42 | 106,967 | -0.06(-0.12%) |
Dec 10, 2010 | 46.10 | 46.52 | 45.96 | 46.48 | 207,488 | +0.46(+0.99%) |
Dec 09, 2010 | 45.58 | 46.10 | 45.45 | 46.02 | 132,806 | +0.77(+1.69%) |
Dec 08, 2010 | 44.41 | 45.28 | 44.39 | 45.26 | 101,739 | +1.01(+2.28%) |
Dec 07, 2010 | 44.95 | 45.01 | 44.25 | 44.25 | 119,999 | -0.11(-0.26%) |
Dec 06, 2010 | 44.19 | 44.49 | 44.15 | 44.36 | 123,786 | -0.04(-0.09%) |
Dec 03, 2010 | 43.83 | 44.48 | 43.67 | 44.40 | 122,167 | +0.22(+0.50%) |
Dec 02, 2010 | 43.05 | 44.19 | 43.05 | 44.18 | 94,329 | +1.28(+2.98%) |
Dec 01, 2010 | 42.54 | 42.93 | 42.50 | 42.90 | 120,051 | +0.98(+2.33%) |
Nov 30, 2010 | 41.97 | 42.23 | 41.87 | 41.92 | 160,873 | -0.40(-0.94%) |
Nov 29, 2010 | 41.83 | 42.41 | 41.72 | 42.32 | 105,176 | +0.32(+0.76%) |
Nov 26, 2010 | 42.10 | 42.31 | 42.01 | 42.01 | 35,389 | -0.48(-1.13%) |
Nov 24, 2010 | 42.18 | 42.49 | 42.49 | 42.49 | 54,801 | +0.64(+1.54%) |
Nov 23, 2010 | 42.06 | 42.23 | 41.80 | 41.84 | 145,724 | -0.66(-1.55%) |
Nov 22, 2010 | 43.03 | 43.03 | 42.28 | 42.50 | 154,725 | -0.77(-1.79%) |
Nov 19, 2010 | 43.16 | 43.29 | 42.90 | 43.28 | 67,886 | -0.04(-0.09%) |
Nov 18, 2010 | 43.27 | 43.64 | 43.16 | 43.32 | 91,366 | +0.59(+1.37%) |
Nov 17, 2010 | 43.07 | 43.12 | 42.62 | 42.73 | 100,999 | -0.37(-0.87%) |
Nov 16, 2010 | 43.41 | 43.47 | 42.75 | 43.11 | 133,303 | -0.72(-1.64%) |
Nov 15, 2010 | 43.90 | 44.35 | 43.80 | 43.82 | 189,524 | +0.26(+0.60%) |
Nov 12, 2010 | 44.11 | 44.23 | 43.45 | 43.56 | 155,332 | -0.86(-1.93%) |
Nov 11, 2010 | 44.30 | 44.60 | 44.16 | 44.42 | 430,093 | -0.32(-0.71%) |
Nov 10, 2010 | 44.14 | 44.74 | 43.83 | 44.74 | 98,837 | +0.57(+1.29%) |
Nov 09, 2010 | 45.14 | 45.14 | 43.99 | 44.17 | 78,398 | -0.79(-1.76%) |
Nov 08, 2010 | 45.27 | 45.27 | 44.56 | 44.96 | 104,746 | -0.32(-0.70%) |
Nov 05, 2010 | 44.11 | 45.61 | 44.11 | 45.27 | 203,410 | +1.19(+2.70%) |
Nov 04, 2010 | 42.91 | 44.11 | 42.91 | 44.08 | 211,518 | +1.56(+3.66%) |
Nov 03, 2010 | 42.00 | 42.54 | 41.88 | 42.53 | 159,535 | +0.47(+1.12%) |
Nov 02, 2010 | 42.28 | 42.28 | 41.95 | 42.06 | 53,503 | +0.10(+0.23%) |
Nov 01, 2010 | 42.26 | 42.34 | 41.57 | 41.96 | 106,167 | -0.16(-0.39%) |
Oct 29, 2010 | 42.03 | 42.19 | 41.97 | 42.12 | 146,820 | +0.04(+0.10%) |
Oct 28, 2010 | 42.32 | 42.32 | 41.88 | 42.08 | 96,087 | -0.01(-0.02%) |
Oct 27, 2010 | 41.68 | 42.13 | 41.67 | 42.09 | 130,371 | +0.38(+0.92%) |
Oct 25, 2010 | 42.28 | 42.33 | 41.62 | 41.70 | 205,053 | -0.24(-0.58%) |
Oct 22, 2010 | 41.97 | 42.17 | 41.82 | 41.95 | 147,047 | +0.03(+0.08%) |
Oct 21, 2010 | 42.28 | 42.49 | 41.70 | 41.92 | 288,852 | -0.16(-0.39%) |
Oct 20, 2010 | 41.72 | 42.23 | 41.27 | 42.08 | 128,177 | +0.35(+0.84%) |
Oct 19, 2010 | 41.85 | 42.63 | 41.57 | 41.73 | 170,467 | -0.37(-0.89%) |
Oct 18, 2010 | 41.06 | 42.23 | 41.06 | 42.10 | 200,927 | +0.99(+2.42%) |
Oct 15, 2010 | 42.21 | 42.21 | 40.83 | 41.11 | 199,344 | -0.94(-2.23%) |
Oct 14, 2010 | 42.64 | 42.64 | 41.64 | 42.05 | 194,656 | -0.93(-2.16%) |
Oct 13, 2010 | 43.25 | 43.45 | 42.89 | 42.98 | 123,177 | +0.00(+0.00%) |
Oct 12, 2010 | 42.35 | 43.02 | 42.18 | 42.98 | 59,603 | +0.57(+1.35%) |
Oct 11, 2010 | 42.50 | 42.59 | 42.30 | 42.41 | 42,765 | -0.03(-0.08%) |
Oct 08, 2010 | 42.44 | 42.64 | 42.28 | 42.44 | 111,798 | +0.02(+0.06%) |
Oct 07, 2010 | 42.89 | 43.00 | 42.23 | 42.41 | 164,336 | -0.24(-0.55%) |
Oct 06, 2010 | 42.63 | 42.92 | 42.54 | 42.65 | 180,163 | -0.07(-0.15%) |
Oct 05, 2010 | 42.07 | 42.84 | 41.79 | 42.72 | 244,110 | +1.06(+2.54%) |
Oct 04, 2010 | 41.93 | 42.29 | 41.53 | 41.66 | 150,827 | -0.35(-0.83%) |
Oct 01, 2010 | 42.01 | 42.21 | 41.57 | 42.01 | 290,362 | +0.45(+1.08%) |
Sep 30, 2010 | 41.86 | 42.29 | 41.49 | 41.56 | 260,866 | -0.01(-0.02%) |
Sep 29, 2010 | 41.60 | 41.91 | 41.35 | 41.57 | 181,263 | -0.22(-0.53%) |
Sep 28, 2010 | 41.84 | 41.89 | 41.42 | 41.79 | 246,291 | +0.05(+0.12%) |
Sep 27, 2010 | 42.17 | 42.19 | 41.66 | 41.74 | 174,363 | -0.45(-1.06%) |
Sep 24, 2010 | 41.62 | 42.23 | 41.62 | 42.19 | 143,049 | +1.05(+2.56%) |
Sep 23, 2010 | 41.44 | 41.85 | 41.06 | 41.13 | 193,224 | -0.70(-1.67%) |
Sep 22, 2010 | 42.29 | 42.66 | 41.76 | 41.83 | 207,501 | -0.64(-1.51%) |
Sep 21, 2010 | 43.06 | 43.20 | 42.40 | 42.48 | 265,797 | -0.50(-1.16%) |
Sep 20, 2010 | 42.18 | 43.05 | 42.09 | 42.97 | 179,276 | +0.91(+2.17%) |
Sep 17, 2010 | 42.06 | 42.60 | 42.01 | 42.06 | 196,444 | -0.42(-1.00%) |
Sep 15, 2010 | 42.12 | 42.56 | 41.94 | 42.48 | 191,129 | +0.09(+0.21%) |
Sep 14, 2010 | 42.66 | 42.67 | 42.15 | 42.40 | 218,951 | -0.37(-0.86%) |
Sep 13, 2010 | 42.49 | 42.90 | 42.48 | 42.76 | 204,523 | +0.99(+2.38%) |
Sep 10, 2010 | 41.84 | 41.98 | 41.70 | 41.77 | 124,427 | +0.06(+0.14%) |
Sep 09, 2010 | 41.83 | 42.11 | 41.48 | 41.71 | 200,877 | +0.58(+1.40%) |
Sep 08, 2010 | 40.85 | 41.44 | 40.85 | 41.13 | 195,931 | +0.34(+0.84%) |
Sep 07, 2010 | 41.46 | 41.46 | 40.76 | 40.79 | 201 | -0.99(-2.38%) |
Sep 03, 2010 | 41.45 | 41.82 | 41.39 | 41.78 | 230,976 | +0.90(+2.19%) |
Sep 02, 2010 | 40.45 | 40.89 | 40.43 | 40.89 | 144,635 | +0.45(+1.11%) |
Sep 01, 2010 | 39.44 | 40.50 | 39.42 | 40.44 | 279,080 | +1.63(+4.19%) |
Aug 31, 2010 | 38.80 | 39.09 | 38.37 | 38.81 | 1,474 | +0.14(+0.36%) |
Aug 30, 2010 | 39.52 | 39.52 | 38.64 | 38.68 | 188,022 | -0.97(-2.44%) |
Aug 27, 2010 | 39.64 | 39.64 | 38.65 | 39.64 | 254,320 | +0.80(+2.05%) |
Aug 26, 2010 | 39.43 | 39.73 | 38.82 | 38.85 | 195,730 | -0.40(-1.02%) |
Aug 25, 2010 | 38.99 | 39.35 | 38.52 | 39.25 | 227,283 | +0.02(+0.04%) |
Aug 24, 2010 | 39.44 | 39.57 | 39.15 | 39.23 | 238,454 | -0.72(-1.81%) |
Aug 23, 2010 | 40.41 | 40.54 | 39.94 | 39.95 | 163,477 | -0.24(-0.61%) |
Aug 20, 2010 | 40.18 | 40.33 | 39.79 | 40.20 | 207,512 | -0.14(-0.34%) |
Aug 19, 2010 | 41.12 | 41.29 | 40.32 | 40.34 | 312,847 | -0.95(-2.31%) |
Aug 18, 2010 | 41.14 | 41.61 | 41.06 | 41.29 | 178,681 | +0.10(+0.24%) |
Aug 17, 2010 | 41.39 | 41.61 | 40.96 | 41.19 | 234,554 | +0.20(+0.48%) |
Aug 16, 2010 | 40.84 | 41.17 | 40.77 | 41.00 | 177,047 | -0.05(-0.12%) |
Aug 13, 2010 | 41.04 | 41.52 | 41.04 | 41.04 | 243,850 | -0.20(-0.47%) |
Aug 12, 2010 | 40.94 | 41.52 | 40.94 | 41.24 | 229,510 | -0.21(-0.51%) |
Aug 11, 2010 | 42.37 | 42.41 | 41.43 | 41.45 | 229,632 | -1.64(-3.80%) |
Aug 10, 2010 | 42.99 | 43.44 | 42.83 | 43.09 | 202,558 | -0.37(-0.86%) |
Aug 09, 2010 | 43.49 | 43.58 | 43.01 | 43.46 | 93,098 | +0.23(+0.53%) |
Aug 06, 2010 | 43.23 | 43.40 | 42.70 | 43.23 | 340,135 | -0.40(-0.91%) |
Aug 05, 2010 | 43.58 | 43.71 | 43.38 | 43.63 | 124,377 | -0.24(-0.56%) |
Aug 04, 2010 | 43.92 | 44.07 | 43.69 | 43.88 | 186,945 | +0.07(+0.17%) |
Aug 03, 2010 | 44.10 | 44.17 | 43.72 | 43.80 | 249,626 | -0.44(-0.99%) |
Aug 02, 2010 | 43.87 | 44.28 | 43.67 | 44.24 | 192,151 | +1.00(+2.31%) |
Jul 30, 2010 | 43.24 | 43.56 | 42.79 | 43.24 | 238,450 | -0.07(-0.15%) |
Jul 29, 2010 | 43.62 | 43.75 | 42.85 | 43.31 | 226,971 | +0.05(+0.12%) |
Jul 28, 2010 | 43.55 | 43.88 | 43.14 | 43.25 | 199,614 | -0.46(-1.05%) |
Jul 27, 2010 | 43.96 | 44.42 | 43.70 | 43.71 | 224,366 | +0.13(+0.30%) |
Jul 26, 2010 | 42.95 | 43.62 | 42.70 | 43.58 | 243,226 | +0.77(+1.81%) |
Jul 23, 2010 | 42.26 | 42.96 | 42.07 | 42.81 | 221,420 | +0.32(+0.75%) |
Jul 22, 2010 | 41.75 | 42.65 | 41.75 | 42.49 | 230,314 | +1.25(+3.02%) |
Jul 21, 2010 | 42.69 | 42.83 | 41.18 | 41.25 | 196,072 | -0.74(-1.76%) |
Jul 20, 2010 | 40.85 | 42.03 | 40.74 | 41.99 | 202,550 | +0.44(+1.06%) |
Jul 19, 2010 | 41.84 | 41.89 | 40.89 | 41.55 | 125,869 | -0.11(-0.27%) |
Jul 16, 2010 | 41.66 | 43.15 | 41.61 | 41.66 | 312,229 | -2.07(-4.73%) |
Jul 15, 2010 | 43.87 | 43.99 | 42.83 | 43.73 | 147,700 | -0.09(-0.20%) |
Jul 14, 2010 | 43.98 | 43.98 | 43.39 | 43.82 | 179,503 | -0.38(-0.87%) |
Jul 13, 2010 | 43.53 | 44.39 | 43.53 | 44.20 | 206,989 | +1.20(+2.78%) |
Jul 12, 2010 | 42.79 | 43.13 | 42.53 | 43.01 | 289,654 | +0.08(+0.19%) |
Jul 09, 2010 | 42.92 | 42.97 | 42.01 | 42.92 | 125,032 | +0.72(+1.72%) |
Jul 08, 2010 | 42.55 | 42.55 | 41.57 | 42.20 | 168,561 | +0.31(+0.74%) |
Jul 07, 2010 | 40.24 | 41.99 | 40.24 | 41.89 | 198,002 | +1.82(+4.55%) |
Jul 06, 2010 | 40.54 | 40.82 | 39.64 | 40.07 | 136,365 | +0.31(+0.78%) |
Jul 02, 2010 | 39.76 | 40.47 | 39.44 | 39.76 | 235,485 | -0.42(-1.03%) |
Jul 01, 2010 | 40.41 | 40.80 | 39.12 | 40.17 | 382,069 | -0.28(-0.70%) |
Jun 30, 2010 | 40.92 | 41.48 | 40.36 | 40.46 | 253,875 | -0.55(-1.35%) |
Jun 29, 2010 | 42.00 | 42.13 | 40.74 | 41.01 | 249,691 | -2.14(-4.96%) |
Jun 25, 2010 | 43.15 | 43.35 | 42.27 | 43.15 | 301,626 | +1.09(+2.59%) |
Jun 24, 2010 | 42.67 | 42.67 | 41.96 | 42.06 | 315,241 | -0.92(-2.14%) |
Jun 23, 2010 | 43.19 | 43.41 | 42.75 | 42.98 | 239,333 | -0.22(-0.51%) |
Jun 22, 2010 | 43.80 | 44.15 | 43.15 | 43.20 | 161,696 | -0.63(-1.45%) |
Jun 21, 2010 | 44.36 | 44.38 | 43.68 | 43.84 | 223,890 | +0.01(+0.02%) |
Jun 18, 2010 | 43.83 | 43.89 | 43.50 | 43.83 | 119,060 | +0.23(+0.52%) |
Jun 17, 2010 | 43.98 | 43.98 | 43.16 | 43.60 | 337,512 | -0.21(-0.48%) |
Jun 16, 2010 | 43.30 | 44.02 | 43.30 | 43.81 | 484,999 | +0.17(+0.39%) |
Jun 15, 2010 | 42.93 | 43.71 | 42.72 | 43.64 | 501,345 | +1.01(+2.36%) |
Jun 14, 2010 | 43.24 | 43.44 | 42.60 | 42.63 | 184,094 | -0.45(-1.04%) |
Jun 11, 2010 | 42.60 | 43.18 | 42.48 | 43.08 | 198,746 | +0.09(+0.21%) |
Jun 10, 2010 | 42.32 | 43.06 | 42.09 | 42.99 | 357,877 | +1.32(+3.16%) |
Jun 09, 2010 | 42.38 | 42.64 | 41.53 | 41.67 | 345,506 | -0.45(-1.06%) |
Jun 08, 2010 | 41.64 | 42.18 | 40.97 | 42.12 | 538,154 | +0.67(+1.63%) |
Jun 07, 2010 | 42.50 | 42.75 | 41.37 | 41.45 | 504,867 | -0.94(-2.22%) |
Jun 04, 2010 | 42.39 | 43.41 | 42.20 | 42.39 | 364,550 | -1.63(-3.69%) |
Jun 03, 2010 | 44.45 | 44.51 | 43.59 | 44.02 | 231,703 | -0.18(-0.40%) |
Jun 02, 2010 | 43.46 | 44.23 | 43.03 | 44.19 | 405,703 | +1.21(+2.82%) |
Jun 01, 2010 | 43.47 | 44.16 | 42.93 | 42.98 | 781,935 | -0.92(-2.09%) |
May 28, 2010 | 43.90 | 44.75 | 43.77 | 43.90 | 564,559 | -0.96(-2.14%) |
May 27, 2010 | 44.01 | 44.90 | 43.84 | 44.86 | 478,054 | +1.72(+3.98%) |
May 26, 2010 | 43.97 | 44.23 | 42.95 | 43.15 | 783,508 | -0.28(-0.64%) |
May 25, 2010 | 41.82 | 43.45 | 41.46 | 43.42 | 893,272 | +0.33(+0.75%) |
May 24, 2010 | 44.21 | 44.45 | 43.07 | 43.10 | 928,816 | -1.25(-2.82%) |
May 21, 2010 | 41.97 | 44.57 | 41.93 | 44.35 | 1,526,365 | +1.67(+3.90%) |
May 20, 2010 | 43.15 | 44.02 | 42.68 | 42.68 | 1,017,406 | -2.06(-4.61%) |
May 19, 2010 | 43.98 | 45.17 | 43.98 | 44.75 | 1,594,729 | +0.18(+0.40%) |
May 18, 2010 | 46.46 | 46.62 | 44.21 | 44.57 | 1,132,889 | -1.46(-3.18%) |
May 17, 2010 | 46.25 | 46.53 | 45.00 | 46.03 | 793,396 | -0.09(-0.19%) |
May 14, 2010 | 46.12 | 47.06 | 45.69 | 46.12 | 362,413 | -1.42(-2.99%) |
May 13, 2010 | 48.12 | 48.43 | 47.54 | 47.54 | 249,603 | -0.79(-1.63%) |
May 12, 2010 | 47.97 | 48.37 | 47.76 | 48.33 | 335,584 | +0.60(+1.26%) |
May 11, 2010 | 48.25 | 48.56 | 47.62 | 47.73 | 632,689 | -0.32(-0.66%) |
May 10, 2010 | 47.83 | 48.05 | 47.24 | 48.05 | 530,940 | +2.50(+5.48%) |
May 07, 2010 | 45.91 | 46.93 | 44.97 | 45.55 | 1,545,082 | +4.39(+10.66%) |
May 06, 2010 | 48.04 | 48.56 | 32.51 | 41.16 | 1,579,660 | -7.12(-14.75%) |
May 05, 2010 | 48.27 | 49.07 | 47.80 | 48.28 | 249,024 | -0.30(-0.62%) |
May 04, 2010 | 49.18 | 49.48 | 48.35 | 48.58 | 371,464 | -1.34(-2.69%) |
May 03, 2010 | 49.47 | 50.03 | 49.30 | 49.92 | 236,737 | +0.84(+1.71%) |
Apr 30, 2010 | 50.03 | 50.20 | 49.04 | 49.09 | 467,965 | -1.22(-2.42%) |
Apr 29, 2010 | 49.84 | 50.60 | 49.71 | 50.31 | 301,704 | +1.05(+2.13%) |
Apr 28, 2010 | 49.19 | 49.57 | 48.80 | 49.26 | 425,761 | +0.65(+1.34%) |
Apr 27, 2010 | 49.58 | 50.25 | 48.50 | 48.61 | 773,834 | -1.54(-3.06%) |
Apr 26, 2010 | 51.06 | 51.06 | 49.97 | 50.14 | 322,233 | -1.03(-2.02%) |
Apr 23, 2010 | 51.11 | 51.42 | 50.93 | 51.18 | 364,362 | +0.07(+0.14%) |
Apr 22, 2010 | 50.31 | 51.23 | 50.07 | 51.10 | 371,890 | +0.33(+0.66%) |
Apr 21, 2010 | 51.01 | 51.66 | 50.22 | 50.77 | 429,350 | -0.24(-0.46%) |
Apr 20, 2010 | 50.80 | 51.05 | 50.51 | 51.01 | 287,417 | +0.66(+1.31%) |
Apr 19, 2010 | 49.53 | 50.62 | 49.35 | 50.35 | 334,543 | +0.41(+0.83%) |
Apr 16, 2010 | 51.79 | 51.86 | 49.03 | 49.93 | 1,195,128 | -2.07(-3.99%) |
Apr 15, 2010 | 52.15 | 52.46 | 51.81 | 52.01 | 327,726 | -0.06(-0.11%) |
Apr 14, 2010 | 51.18 | 52.09 | 51.16 | 52.06 | 300,278 | +1.54(+3.06%) |
Apr 13, 2010 | 50.56 | 50.61 | 50.28 | 50.52 | 179,254 | -0.12(-0.24%) |
Apr 12, 2010 | 50.51 | 50.82 | 50.46 | 50.64 | 151,730 | +0.34(+0.68%) |
Apr 09, 2010 | 50.36 | 50.49 | 50.03 | 50.30 | 202,838 | +0.18(+0.36%) |
Apr 08, 2010 | 49.50 | 50.31 | 49.26 | 50.12 | 189,531 | +0.50(+1.02%) |
Apr 07, 2010 | 49.81 | 50.13 | 49.37 | 49.62 | 208,387 | -0.13(-0.26%) |
Apr 06, 2010 | 49.09 | 49.87 | 49.00 | 49.75 | 226,885 | +0.64(+1.31%) |
Apr 05, 2010 | 48.90 | 49.14 | 48.75 | 49.10 | 198,752 | +0.50(+1.02%) |
Apr 01, 2010 | 48.53 | 48.61 | 48.61 | 48.61 | 153,288 | +0.44(+0.91%) |
Mar 31, 2010 | 47.81 | 48.42 | 47.71 | 48.17 | 346,287 | +0.07(+0.15%) |
Mar 30, 2010 | 48.39 | 48.60 | 47.96 | 48.10 | 181,575 | -0.37(-0.75%) |
Mar 29, 2010 | 48.75 | 48.75 | 48.06 | 48.46 | 338,629 | +0.04(+0.08%) |
Mar 26, 2010 | 48.66 | 49.06 | 48.15 | 48.42 | 362,730 | -0.02(-0.05%) |
Mar 25, 2010 | 48.45 | 49.51 | 48.37 | 48.45 | 613,289 | +0.28(+0.58%) |
Mar 24, 2010 | 47.70 | 48.39 | 47.70 | 48.17 | 378,653 | +0.11(+0.24%) |
Mar 23, 2010 | 47.67 | 48.13 | 47.59 | 48.05 | 242,710 | +0.39(+0.82%) |
Mar 22, 2010 | 46.87 | 47.68 | 46.87 | 47.66 | 184,773 | +0.34(+0.72%) |
Mar 19, 2010 | 47.87 | 47.87 | 47.13 | 47.32 | 130,049 | -0.34(-0.72%) |
Mar 18, 2010 | 47.98 | 47.98 | 47.37 | 47.66 | 124,616 | -0.28(-0.59%) |
Mar 17, 2010 | 47.65 | 48.14 | 47.61 | 47.95 | 211,802 | +0.53(+1.11%) |
Mar 16, 2010 | 47.09 | 47.42 | 46.89 | 47.42 | 195,884 | +0.54(+1.16%) |
Mar 15, 2010 | 46.49 | 46.94 | 46.44 | 46.87 | 181,386 | -0.05(-0.10%) |
Mar 12, 2010 | 47.58 | 47.58 | 46.70 | 46.92 | 289,672 | -0.19(-0.40%) |
Mar 11, 2010 | 46.56 | 47.15 | 46.56 | 47.11 | 255,711 | +0.43(+0.92%) |
Mar 10, 2010 | 46.29 | 46.93 | 46.29 | 46.68 | 266,625 | +0.68(+1.48%) |
Mar 09, 2010 | 45.58 | 46.33 | 45.43 | 46.00 | 201,488 | +0.14(+0.30%) |
Mar 08, 2010 | 45.73 | 46.05 | 45.73 | 45.86 | 82,080 | +0.13(+0.28%) |
Mar 05, 2010 | 45.10 | 45.84 | 45.07 | 45.73 | 472,518 | +0.94(+2.10%) |
Mar 04, 2010 | 44.50 | 44.87 | 44.50 | 44.79 | 348,662 | +0.36(+0.80%) |
Mar 03, 2010 | 44.46 | 44.83 | 44.33 | 44.43 | 163,305 | +0.00(+0.00%) |
Mar 02, 2010 | 44.33 | 44.89 | 44.33 | 44.43 | 175,853 | +0.16(+0.37%) |