Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 42.84 | 43.32 | 42.40 | 42.53 | 341 | -0.47(-1.08%) |
Jun 29, 2010 | 43.56 | 43.62 | 42.78 | 42.99 | 2,880,103 | -1.69(-3.77%) |
Jun 25, 2010 | 44.68 | 44.72 | 43.55 | 44.68 | 5,196,831 | +0.82(+1.87%) |
Jun 24, 2010 | 44.59 | 45.48 | 43.74 | 43.86 | 4,984,009 | -1.09(-2.43%) |
Jun 23, 2010 | 45.68 | 45.75 | 44.55 | 44.95 | 2,587,442 | -0.79(-1.74%) |
Jun 22, 2010 | 46.45 | 46.91 | 45.72 | 45.75 | 1,548,174 | -0.61(-1.31%) |
Jun 21, 2010 | 47.14 | 47.52 | 46.01 | 46.35 | 1,881,359 | -0.25(-0.54%) |
Jun 18, 2010 | 46.61 | 46.93 | 46.14 | 46.61 | 2,838,552 | +0.58(+1.26%) |
Jun 17, 2010 | 46.20 | 46.24 | 45.41 | 46.03 | 2,600,031 | +0.07(+0.16%) |
Jun 16, 2010 | 45.33 | 46.12 | 45.33 | 45.96 | 2,122,203 | +0.20(+0.43%) |
Jun 15, 2010 | 45.41 | 45.76 | 45.13 | 45.76 | 2,531,746 | +0.79(+1.77%) |
Jun 14, 2010 | 45.49 | 45.93 | 44.93 | 44.97 | 1,862,208 | -0.27(-0.59%) |
Jun 11, 2010 | 44.50 | 45.23 | 44.46 | 45.23 | 1,677,009 | +0.34(+0.75%) |
Jun 10, 2010 | 44.62 | 45.19 | 44.40 | 44.89 | 2,566,305 | +0.92(+2.09%) |
Jun 09, 2010 | 43.98 | 44.78 | 43.77 | 43.98 | 3,122,826 | +0.45(+1.03%) |
Jun 08, 2010 | 42.80 | 43.56 | 42.68 | 43.53 | 2,962,056 | +0.79(+1.84%) |
Jun 07, 2010 | 43.53 | 43.83 | 42.70 | 42.74 | 2,392,993 | -0.62(-1.43%) |
Jun 04, 2010 | 43.36 | 44.41 | 43.30 | 43.36 | 2,317,616 | -1.58(-3.51%) |
Jun 03, 2010 | 45.11 | 45.19 | 44.18 | 44.93 | 1,866,504 | -0.10(-0.22%) |
Jun 02, 2010 | 44.05 | 45.04 | 43.94 | 45.03 | 1,725,139 | +1.11(+2.52%) |
Jun 01, 2010 | 44.50 | 45.21 | 43.88 | 43.92 | 2,151,558 | -1.07(-2.37%) |
May 28, 2010 | 44.99 | 46.03 | 44.77 | 44.99 | 2,598,592 | -1.06(-2.29%) |
May 27, 2010 | 45.49 | 46.05 | 44.61 | 46.05 | 3,347,211 | +1.37(+3.06%) |
May 26, 2010 | 44.25 | 45.30 | 43.95 | 44.68 | 153 | +0.80(+1.83%) |
May 25, 2010 | 42.11 | 43.92 | 42.00 | 43.88 | 306 | +0.90(+2.09%) |
May 24, 2010 | 43.32 | 43.75 | 42.96 | 42.98 | 2,368,859 | -0.63(-1.45%) |
May 21, 2010 | 42.19 | 43.68 | 42.07 | 43.61 | 3,993,307 | +0.61(+1.41%) |
May 20, 2010 | 43.39 | 43.99 | 43.00 | 43.00 | 5,289,869 | -2.20(-4.87%) |
May 19, 2010 | 45.46 | 45.48 | 44.70 | 45.21 | 2,169,420 | -0.43(-0.94%) |
May 18, 2010 | 46.39 | 47.23 | 45.49 | 45.64 | 2,214,299 | -0.35(-0.75%) |
May 17, 2010 | 45.36 | 46.35 | 45.05 | 45.98 | 3,554,904 | +0.66(+1.45%) |
May 14, 2010 | 45.32 | 46.12 | 44.82 | 45.32 | 2,812,344 | -1.24(-2.66%) |
May 13, 2010 | 47.08 | 47.19 | 46.55 | 46.56 | 2,738,024 | -0.72(-1.52%) |
May 12, 2010 | 46.78 | 47.30 | 46.59 | 47.28 | 3,774,569 | +0.59(+1.26%) |
May 11, 2010 | 47.36 | 47.40 | 46.65 | 46.69 | 2,746,351 | -0.60(-1.27%) |
May 10, 2010 | 47.12 | 47.34 | 46.78 | 47.29 | 4,026,015 | +1.05(+2.27%) |
May 07, 2010 | 47.00 | 47.72 | 45.96 | 46.24 | 3,289,183 | -0.85(-1.80%) |
May 06, 2010 | 47.96 | 48.52 | 44.69 | 47.09 | 3,094,756 | -0.95(-1.98%) |
May 05, 2010 | 48.41 | 48.65 | 47.90 | 48.04 | 2,026,158 | -0.67(-1.37%) |
May 04, 2010 | 49.52 | 49.81 | 48.45 | 48.71 | 2,186,957 | -1.46(-2.91%) |
May 03, 2010 | 50.18 | 50.40 | 49.81 | 50.17 | 2,166,126 | +0.15(+0.30%) |
Apr 30, 2010 | 50.96 | 51.17 | 50.02 | 50.02 | 2,143,037 | -0.81(-1.60%) |
Apr 29, 2010 | 51.12 | 51.40 | 50.67 | 50.84 | 1,763,338 | -0.02(-0.04%) |
Apr 28, 2010 | 50.87 | 51.02 | 49.77 | 50.85 | 3,070,703 | +0.42(+0.83%) |
Apr 27, 2010 | 51.35 | 51.57 | 50.31 | 50.44 | 2,373,490 | -1.03(-2.00%) |
Apr 26, 2010 | 52.22 | 52.27 | 51.47 | 51.47 | 1,948,821 | -0.14(-0.28%) |
Apr 23, 2010 | 50.33 | 51.63 | 50.33 | 51.61 | 2,557,194 | +1.24(+2.46%) |
Apr 22, 2010 | 49.68 | 50.42 | 49.09 | 50.37 | 2,011,198 | +0.42(+0.85%) |
Apr 21, 2010 | 49.95 | 50.16 | 49.60 | 49.95 | 14,127 | +0.14(+0.27%) |
Apr 20, 2010 | 49.83 | 50.04 | 49.56 | 49.81 | 1,197,849 | +0.40(+0.80%) |
Apr 19, 2010 | 49.21 | 49.56 | 48.68 | 49.41 | 1,568,885 | -0.12(-0.24%) |
Apr 16, 2010 | 49.87 | 50.33 | 49.38 | 49.53 | 2,934,783 | -0.47(-0.94%) |
Apr 15, 2010 | 49.27 | 50.22 | 49.15 | 50.00 | 2,069,785 | +0.48(+0.97%) |
Apr 14, 2010 | 49.09 | 49.58 | 48.86 | 49.52 | 2,585,620 | +0.69(+1.41%) |
Apr 13, 2010 | 48.95 | 49.08 | 48.59 | 48.83 | 1,715,372 | -0.25(-0.52%) |
Apr 12, 2010 | 49.10 | 49.23 | 48.84 | 49.08 | 1,515,970 | -0.01(-0.03%) |
Apr 09, 2010 | 48.41 | 49.14 | 48.14 | 49.10 | 1,964,513 | +0.82(+1.70%) |
Apr 08, 2010 | 48.05 | 48.33 | 47.68 | 48.27 | 3,128,258 | +0.03(+0.05%) |
Apr 07, 2010 | 48.27 | 48.76 | 48.11 | 48.25 | 2,321,568 | -0.37(-0.76%) |
Apr 06, 2010 | 48.13 | 48.66 | 48.07 | 48.62 | 1,329,599 | +0.25(+0.51%) |
Apr 05, 2010 | 48.20 | 48.42 | 47.79 | 48.37 | 2,028,907 | +0.25(+0.51%) |
Apr 01, 2010 | 48.50 | 48.13 | 48.13 | 48.13 | 1,913,478 | -0.05(-0.11%) |
Mar 31, 2010 | 48.27 | 48.59 | 48.10 | 48.18 | 2,141,599 | -0.09(-0.19%) |
Mar 30, 2010 | 48.04 | 48.37 | 47.41 | 48.27 | 2,283,391 | +0.18(+0.38%) |
Mar 29, 2010 | 48.26 | 48.60 | 47.52 | 48.09 | 2,833,745 | -0.01(-0.03%) |
Mar 26, 2010 | 47.83 | 48.47 | 47.71 | 48.10 | 1,691,013 | +0.40(+0.84%) |
Mar 25, 2010 | 48.75 | 48.82 | 47.67 | 47.70 | 1,877,126 | -0.72(-1.48%) |
Mar 24, 2010 | 48.64 | 48.69 | 48.15 | 48.42 | 2,511,401 | -0.47(-0.97%) |
Mar 23, 2010 | 48.51 | 48.89 | 48.12 | 48.89 | 1,592,369 | +0.34(+0.71%) |
Mar 22, 2010 | 47.88 | 48.71 | 47.88 | 48.55 | 1,657,871 | +0.37(+0.77%) |
Mar 19, 2010 | 48.47 | 48.69 | 47.97 | 48.18 | 3,578,735 | -0.21(-0.43%) |
Mar 18, 2010 | 48.44 | 48.47 | 47.95 | 48.38 | 2,256,078 | +0.14(+0.28%) |
Mar 17, 2010 | 48.55 | 48.73 | 48.00 | 48.25 | 2,594,898 | -0.21(-0.44%) |
Mar 16, 2010 | 48.16 | 48.52 | 48.07 | 48.46 | 2,830,862 | +0.49(+1.03%) |
Mar 15, 2010 | 47.74 | 48.12 | 47.70 | 47.97 | 3,300,826 | -0.28(-0.59%) |
Mar 12, 2010 | 48.47 | 48.60 | 48.14 | 48.25 | 2,963,620 | -0.06(-0.13%) |
Mar 11, 2010 | 47.87 | 48.32 | 47.46 | 48.32 | 3,260,147 | +0.17(+0.35%) |
Mar 10, 2010 | 48.11 | 48.44 | 47.62 | 48.15 | 3,363,525 | +0.11(+0.23%) |
Mar 09, 2010 | 47.79 | 48.29 | 47.61 | 48.04 | 3,820,024 | +0.02(+0.04%) |
Mar 08, 2010 | 47.60 | 48.12 | 47.60 | 48.02 | 4,247,421 | +0.45(+0.95%) |
Mar 05, 2010 | 46.80 | 47.59 | 46.60 | 47.57 | 4,109,438 | +1.04(+2.24%) |
Mar 04, 2010 | 46.16 | 46.62 | 45.96 | 46.53 | 3,845,728 | +0.37(+0.80%) |
Mar 03, 2010 | 46.07 | 46.39 | 45.64 | 46.16 | 3,203,706 | +0.46(+1.01%) |
Mar 02, 2010 | 45.09 | 45.96 | 44.93 | 45.70 | 3,776,268 | +0.94(+2.10%) |
Mar 01, 2010 | 44.53 | 44.76 | 44.03 | 44.76 | 3,370,425 | +0.38(+0.85%) |
Feb 26, 2010 | 44.69 | 44.82 | 44.31 | 44.38 | 3,149,407 | -0.26(-0.58%) |
Feb 25, 2010 | 44.81 | 44.86 | 44.22 | 44.64 | 3,634,558 | -0.53(-1.17%) |
Feb 24, 2010 | 45.52 | 45.52 | 45.11 | 45.17 | 6,398,337 | -0.18(-0.39%) |
Feb 23, 2010 | 45.18 | 45.68 | 45.08 | 45.35 | 5,136,912 | +0.10(+0.21%) |
Feb 22, 2010 | 45.09 | 45.32 | 44.98 | 45.25 | 5,080,312 | +0.18(+0.40%) |
Feb 19, 2010 | 45.24 | 45.30 | 44.71 | 45.07 | 2,910,517 | -0.21(-0.46%) |
Feb 18, 2010 | 45.50 | 45.60 | 45.08 | 45.28 | 3,150,916 | -0.14(-0.31%) |
Feb 17, 2010 | 45.61 | 46.60 | 45.19 | 45.42 | 4,337,156 | -0.15(-0.33%) |
Feb 16, 2010 | 44.86 | 45.67 | 44.62 | 45.57 | 2,911,153 | +1.22(+2.74%) |
Feb 12, 2010 | 43.80 | 44.35 | 44.35 | 44.35 | 5,739,297 | +0.08(+0.19%) |
Feb 11, 2010 | 44.22 | 44.71 | 43.69 | 44.27 | 5,215,911 | +0.12(+0.26%) |
Feb 10, 2010 | 44.72 | 44.72 | 43.42 | 44.15 | 5,776,409 | +0.17(+0.40%) |
Feb 09, 2010 | 43.94 | 44.56 | 43.67 | 43.98 | 5,783,750 | -0.26(-0.59%) |
Feb 08, 2010 | 44.47 | 45.43 | 44.02 | 44.24 | 5,266,201 | -0.19(-0.42%) |
Feb 05, 2010 | 43.78 | 44.77 | 42.10 | 44.42 | 14,428,451 | -3.27(-6.85%) |
Feb 04, 2010 | 48.88 | 49.16 | 47.67 | 47.69 | 2,304,690 | -1.62(-3.28%) |
Feb 03, 2010 | 49.33 | 49.81 | 48.99 | 49.31 | 1,890,409 | -0.28(-0.56%) |
Feb 02, 2010 | 49.74 | 50.25 | 49.19 | 49.59 | 2,283,160 | +0.70(+1.43%) |
Feb 01, 2010 | 49.61 | 49.89 | 48.75 | 48.89 | 3,584,506 | -0.27(-0.55%) |
Jan 29, 2010 | 49.93 | 50.22 | 49.13 | 49.16 | 3,613,544 | -0.70(-1.40%) |
Jan 28, 2010 | 51.27 | 51.44 | 49.79 | 49.86 | 2,081,872 | -1.18(-2.31%) |
Jan 27, 2010 | 51.50 | 51.94 | 50.31 | 51.04 | 2,633,129 | -0.47(-0.90%) |
Jan 26, 2010 | 51.43 | 52.47 | 51.13 | 51.50 | 2,118,662 | -0.44(-0.85%) |
Jan 25, 2010 | 51.19 | 52.38 | 51.19 | 51.94 | 2,775,816 | +1.42(+2.81%) |
Jan 22, 2010 | 51.68 | 52.34 | 50.46 | 50.53 | 2,792,176 | -1.16(-2.24%) |
Jan 21, 2010 | 52.64 | 53.27 | 51.65 | 51.68 | 2,210,837 | -1.05(-1.99%) |
Jan 20, 2010 | 53.07 | 53.07 | 52.50 | 52.73 | 1,879,687 | -0.71(-1.33%) |
Jan 19, 2010 | 53.68 | 53.74 | 53.06 | 53.44 | 2,022,697 | -0.12(-0.23%) |
Jan 15, 2010 | 53.22 | 53.57 | 53.57 | 53.57 | 2,383,081 | +0.45(+0.85%) |
Jan 14, 2010 | 53.69 | 54.23 | 52.95 | 53.11 | 948,249 | -0.67(-1.24%) |
Jan 13, 2010 | 53.32 | 53.79 | 52.91 | 53.78 | 1,250,078 | +0.53(+1.00%) |
Jan 12, 2010 | 53.34 | 53.84 | 52.91 | 53.25 | 1,356,541 | -0.69(-1.27%) |
Jan 11, 2010 | 53.51 | 54.07 | 53.24 | 53.94 | 1,711,799 | +0.97(+1.83%) |
Jan 08, 2010 | 52.51 | 53.21 | 52.39 | 52.97 | 1,779,279 | +0.34(+0.64%) |
Jan 07, 2010 | 52.95 | 53.11 | 52.34 | 52.63 | 2,164,621 | -0.30(-0.57%) |
Jan 06, 2010 | 53.07 | 53.51 | 52.75 | 52.93 | 1,784,664 | -0.44(-0.82%) |
Jan 05, 2010 | 53.65 | 53.82 | 53.00 | 53.37 | 1,129,320 | -0.45(-0.83%) |
Jan 04, 2010 | 53.14 | 53.88 | 52.88 | 53.82 | 1,617,159 | +1.36(+2.59%) |
Dec 31, 2009 | 53.17 | 52.46 | 52.46 | 52.46 | 641,854 | -0.76(-1.43%) |
Dec 30, 2009 | 53.03 | 53.32 | 52.71 | 53.22 | 1,365,458 | -0.28(-0.53%) |
Dec 29, 2009 | 53.32 | 53.78 | 53.14 | 53.51 | 1,094,313 | +0.38(+0.71%) |
Dec 28, 2009 | 52.93 | 53.31 | 52.78 | 53.13 | 814,319 | +0.18(+0.34%) |
Dec 24, 2009 | 52.80 | 53.17 | 52.62 | 52.95 | 362,830 | +0.34(+0.65%) |
Dec 23, 2009 | 52.64 | 52.67 | 52.08 | 52.61 | 1,612,567 | +0.17(+0.33%) |
Dec 22, 2009 | 52.10 | 52.69 | 52.10 | 52.44 | 1,713,854 | +0.49(+0.95%) |
Dec 21, 2009 | 52.48 | 52.78 | 51.81 | 51.94 | 2,525,485 | -0.68(-1.29%) |
Dec 18, 2009 | 52.94 | 52.94 | 51.77 | 52.62 | 2,170,928 | +0.09(+0.17%) |
Dec 17, 2009 | 53.07 | 53.07 | 52.35 | 52.53 | 1,253,915 | -1.06(-1.98%) |
Dec 16, 2009 | 53.07 | 53.82 | 52.85 | 53.59 | 1,416,236 | +0.57(+1.07%) |
Dec 15, 2009 | 53.02 | 53.77 | 52.82 | 53.02 | 1,348,603 | -0.32(-0.59%) |
Dec 14, 2009 | 52.97 | 53.39 | 52.95 | 53.34 | 1,656,081 | +0.43(+0.82%) |
Dec 11, 2009 | 53.26 | 53.39 | 52.50 | 52.91 | 2,208,180 | -0.23(-0.44%) |
Dec 10, 2009 | 53.79 | 53.96 | 52.84 | 53.14 | 1,426,018 | -0.09(-0.17%) |
Dec 09, 2009 | 52.23 | 53.23 | 51.48 | 53.23 | 3,106,016 | +1.11(+2.14%) |
Dec 08, 2009 | 51.95 | 52.99 | 51.89 | 52.12 | 1,923,216 | -0.89(-1.68%) |
Dec 07, 2009 | 52.94 | 53.45 | 52.62 | 53.01 | 2,538,259 | -0.12(-0.22%) |
Dec 04, 2009 | 53.97 | 54.23 | 52.13 | 53.13 | 2,695,788 | -0.26(-0.48%) |
Dec 03, 2009 | 54.47 | 54.69 | 53.33 | 53.39 | 1,633,918 | -1.13(-2.07%) |
Dec 02, 2009 | 54.21 | 54.64 | 53.99 | 54.51 | 1,868,800 | +0.41(+0.75%) |
Dec 01, 2009 | 54.25 | 54.56 | 53.63 | 54.10 | 1,910,178 | +0.43(+0.81%) |
Nov 30, 2009 | 53.16 | 53.82 | 52.72 | 53.67 | 2,138,745 | +0.53(+1.00%) |
Nov 27, 2009 | 52.66 | 53.54 | 52.22 | 53.14 | 1,265,250 | -0.80(-1.48%) |
Nov 25, 2009 | 53.35 | 53.96 | 53.32 | 53.94 | 1,376,819 | +0.61(+1.14%) |
Nov 24, 2009 | 53.69 | 54.04 | 52.83 | 53.33 | 1,581,869 | -0.38(-0.70%) |
Nov 23, 2009 | 53.67 | 54.57 | 53.43 | 53.70 | 1,328,912 | +0.41(+0.78%) |
Nov 20, 2009 | 52.97 | 53.41 | 52.35 | 53.29 | 1,613,466 | +0.06(+0.12%) |
Nov 19, 2009 | 53.74 | 54.02 | 52.56 | 53.22 | 1,758,481 | -1.02(-1.87%) |
Nov 18, 2009 | 54.73 | 54.75 | 53.90 | 54.24 | 1,134,490 | -0.45(-0.82%) |
Nov 17, 2009 | 54.59 | 54.73 | 54.06 | 54.69 | 1,255,933 | -0.14(-0.25%) |
Nov 16, 2009 | 54.30 | 55.30 | 54.25 | 54.82 | 1,767,870 | +0.86(+1.59%) |
Nov 13, 2009 | 53.60 | 54.29 | 53.39 | 53.96 | 1,706,538 | +0.55(+1.03%) |
Nov 12, 2009 | 53.43 | 53.93 | 52.89 | 53.41 | 1,837,605 | -0.17(-0.33%) |
Nov 11, 2009 | 53.58 | 54.02 | 53.19 | 53.59 | 1,108,938 | +0.38(+0.71%) |
Nov 10, 2009 | 52.99 | 53.38 | 52.71 | 53.21 | 1,686,382 | +0.12(+0.23%) |
Nov 09, 2009 | 52.31 | 53.23 | 52.11 | 53.09 | 1,460,691 | +1.22(+2.35%) |
Nov 06, 2009 | 51.06 | 52.38 | 50.82 | 51.87 | 1,618,723 | +0.41(+0.80%) |
Nov 05, 2009 | 50.64 | 51.50 | 50.62 | 51.46 | 1,969,598 | +1.20(+2.40%) |
Nov 04, 2009 | 51.00 | 51.59 | 50.14 | 50.25 | 2,390,147 | -0.61(-1.20%) |
Nov 03, 2009 | 50.24 | 51.10 | 50.06 | 50.86 | 1,356,938 | +0.19(+0.37%) |
Nov 02, 2009 | 50.48 | 51.49 | 49.98 | 50.67 | 2,316,255 | +0.76(+1.52%) |
Oct 30, 2009 | 51.68 | 51.84 | 49.66 | 49.92 | 2,337,526 | -1.91(-3.68%) |
Oct 29, 2009 | 50.73 | 51.85 | 50.73 | 51.83 | 1,868,942 | +1.60(+3.18%) |
Oct 28, 2009 | 51.96 | 52.06 | 49.88 | 50.23 | 2,902,115 | -2.01(-3.85%) |
Oct 27, 2009 | 51.96 | 52.80 | 51.82 | 52.24 | 1,909,719 | +0.32(+0.62%) |
Oct 26, 2009 | 52.51 | 53.52 | 51.68 | 51.92 | 2,180,432 | -0.60(-1.13%) |
Oct 23, 2009 | 52.76 | 52.90 | 52.22 | 52.51 | 1,734,440 | -1.35(-2.50%) |
Oct 22, 2009 | 52.63 | 54.23 | 52.20 | 53.86 | 2,664,637 | +0.81(+1.52%) |
Oct 21, 2009 | 53.72 | 54.20 | 52.86 | 53.05 | 4,246,962 | -0.82(-1.53%) |
Oct 20, 2009 | 52.97 | 54.03 | 52.93 | 53.87 | 2,608,419 | -0.36(-0.66%) |
Oct 19, 2009 | 53.73 | 54.64 | 53.66 | 54.23 | 1,779,797 | +0.52(+0.98%) |
Oct 16, 2009 | 54.10 | 54.17 | 53.49 | 53.70 | 2,571,473 | -0.63(-1.16%) |
Oct 15, 2009 | 53.87 | 54.33 | 53.55 | 54.33 | 2,134,053 | +0.24(+0.44%) |
Oct 14, 2009 | 53.81 | 54.11 | 53.44 | 54.09 | 3,206,178 | +0.82(+1.53%) |
Oct 13, 2009 | 52.51 | 53.58 | 51.90 | 53.28 | 3,826,714 | +0.70(+1.33%) |
Oct 12, 2009 | 52.62 | 52.78 | 51.88 | 52.58 | 2,711,782 | +0.65(+1.25%) |
Oct 09, 2009 | 51.31 | 52.01 | 51.31 | 51.93 | 3,238,149 | +0.67(+1.31%) |
Oct 08, 2009 | 51.30 | 51.68 | 51.02 | 51.26 | 2,727,771 | +0.68(+1.34%) |
Oct 07, 2009 | 50.48 | 50.85 | 50.22 | 50.58 | 2,031,194 | +0.30(+0.59%) |
Oct 06, 2009 | 49.88 | 50.45 | 49.52 | 50.28 | 2,135,419 | +1.01(+2.05%) |
Oct 05, 2009 | 49.11 | 49.76 | 48.38 | 49.27 | 1,930,680 | +0.39(+0.79%) |
Oct 02, 2009 | 48.34 | 49.40 | 47.74 | 48.88 | 2,730,248 | +0.08(+0.17%) |
Oct 01, 2009 | 50.27 | 50.35 | 48.80 | 48.80 | 2,803,181 | -1.41(-2.81%) |
Sep 30, 2009 | 50.50 | 51.04 | 49.60 | 50.21 | 2,012,893 | -0.35(-0.68%) |
Sep 29, 2009 | 50.82 | 51.30 | 50.44 | 50.55 | 1,452,058 | -0.24(-0.47%) |
Sep 28, 2009 | 50.00 | 51.14 | 49.83 | 50.79 | 1,444,792 | +1.15(+2.32%) |
Sep 25, 2009 | 49.72 | 50.21 | 49.53 | 49.64 | 1,457,623 | -0.39(-0.79%) |
Sep 24, 2009 | 50.32 | 50.59 | 49.80 | 50.03 | 2,007,056 | -0.16(-0.32%) |
Sep 23, 2009 | 51.52 | 51.52 | 50.16 | 50.20 | 2,441,095 | -1.13(-2.21%) |
Sep 22, 2009 | 51.84 | 52.01 | 51.00 | 51.33 | 1,858,222 | -0.12(-0.23%) |
Sep 21, 2009 | 51.21 | 51.67 | 50.54 | 51.44 | 2,102,210 | -0.46(-0.89%) |
Sep 18, 2009 | 51.75 | 52.16 | 51.22 | 51.90 | 2,537,469 | +0.43(+0.84%) |
Sep 17, 2009 | 51.06 | 51.77 | 50.93 | 51.47 | 2,646,503 | +1.27(+2.54%) |
Sep 16, 2009 | 50.12 | 51.64 | 50.00 | 50.20 | 3,575,266 | +0.31(+0.62%) |
Sep 15, 2009 | 48.70 | 49.98 | 48.58 | 49.89 | 2,514,099 | +1.31(+2.69%) |
Sep 14, 2009 | 47.57 | 48.62 | 47.20 | 48.58 | 2,376,675 | +0.79(+1.65%) |
Sep 11, 2009 | 48.32 | 48.51 | 47.59 | 47.79 | 3,729,273 | -0.25(-0.51%) |
Sep 10, 2009 | 48.77 | 48.88 | 47.83 | 48.03 | 4,057,162 | -0.87(-1.77%) |
Sep 09, 2009 | 48.97 | 49.48 | 48.55 | 48.90 | 2,242,956 | +0.05(+0.11%) |
Sep 08, 2009 | 49.33 | 49.33 | 48.50 | 48.85 | 2,323,678 | +0.22(+0.45%) |
Sep 04, 2009 | 48.13 | 48.64 | 47.66 | 48.63 | 1,111,417 | +0.52(+1.08%) |
Sep 03, 2009 | 48.01 | 48.12 | 47.59 | 48.11 | 1,904,115 | +0.53(+1.12%) |
Sep 02, 2009 | 47.88 | 48.00 | 47.43 | 47.58 | 2,460,949 | -0.31(-0.65%) |
Sep 01, 2009 | 48.27 | 49.08 | 47.70 | 47.89 | 2,387,068 | -0.67(-1.37%) |
Aug 31, 2009 | 48.63 | 48.88 | 48.23 | 48.56 | 1,267,379 | -0.47(-0.96%) |
Aug 28, 2009 | 49.30 | 49.61 | 48.64 | 49.03 | 1,639,395 | +0.08(+0.16%) |
Aug 27, 2009 | 48.88 | 49.19 | 47.87 | 48.95 | 1,441,235 | +0.02(+0.04%) |
Aug 26, 2009 | 48.78 | 49.66 | 48.44 | 48.93 | 1,363,342 | +0.03(+0.05%) |
Aug 25, 2009 | 49.39 | 49.83 | 48.79 | 48.91 | 1,160,271 | -0.36(-0.74%) |
Aug 24, 2009 | 49.98 | 50.16 | 49.06 | 49.27 | 1,269,383 | -0.33(-0.67%) |
Aug 21, 2009 | 48.68 | 49.67 | 48.61 | 49.60 | 2,049,759 | +1.42(+2.94%) |
Aug 20, 2009 | 48.22 | 48.47 | 47.86 | 48.18 | 1,216,882 | -0.03(-0.07%) |
Aug 19, 2009 | 47.24 | 48.53 | 46.98 | 48.22 | 1,482,277 | +0.42(+0.88%) |
Aug 18, 2009 | 47.36 | 47.87 | 47.23 | 47.79 | 1,610,119 | +0.85(+1.81%) |
Aug 17, 2009 | 46.97 | 47.59 | 46.73 | 46.94 | 3,013,333 | -1.15(-2.39%) |
Aug 14, 2009 | 49.15 | 49.21 | 47.63 | 48.09 | 1,807,319 | -1.05(-2.15%) |
Aug 13, 2009 | 49.15 | 49.53 | 48.73 | 49.15 | 1,272,403 | +0.36(+0.73%) |
Aug 12, 2009 | 47.69 | 49.18 | 47.59 | 48.79 | 1,412,002 | +0.90(+1.88%) |
Aug 11, 2009 | 47.82 | 48.22 | 47.39 | 47.89 | 1,833,480 | -0.03(-0.07%) |
Aug 10, 2009 | 48.05 | 48.05 | 47.68 | 47.92 | 2,130,879 | -0.38(-0.78%) |
Aug 07, 2009 | 48.26 | 48.80 | 47.76 | 48.30 | 2,090,314 | +0.32(+0.66%) |
Aug 06, 2009 | 48.35 | 48.54 | 47.63 | 47.98 | 1,663,875 | -0.12(-0.24%) |
Aug 05, 2009 | 47.96 | 48.51 | 47.57 | 48.10 | 1,842,853 | -0.20(-0.42%) |
Aug 04, 2009 | 48.09 | 48.80 | 47.89 | 48.30 | 1,863,326 | -0.49(-1.01%) |
Aug 03, 2009 | 48.54 | 49.06 | 48.25 | 48.79 | 2,133,716 | +0.51(+1.06%) |
Jul 31, 2009 | 48.23 | 48.91 | 48.05 | 48.28 | 2,504,238 | +0.09(+0.19%) |
Jul 30, 2009 | 47.68 | 48.69 | 47.51 | 48.19 | 2,040,445 | +1.30(+2.77%) |
Jul 29, 2009 | 47.04 | 47.24 | 46.28 | 46.89 | 2,450,512 | -0.67(-1.42%) |
Jul 28, 2009 | 48.26 | 48.26 | 46.64 | 47.56 | 2,140,538 | -0.19(-0.41%) |
Jul 27, 2009 | 47.67 | 48.13 | 47.28 | 47.76 | 1,972,563 | +0.28(+0.60%) |
Jul 24, 2009 | 46.51 | 47.50 | 46.24 | 47.47 | 1,648 | +0.63(+1.34%) |
Jul 23, 2009 | 45.08 | 47.22 | 45.04 | 46.84 | 4,044,364 | +1.62(+3.58%) |
Jul 22, 2009 | 44.48 | 45.28 | 43.05 | 45.23 | 2,486,688 | +0.12(+0.26%) |
Jul 21, 2009 | 44.91 | 45.29 | 43.84 | 45.11 | 2,681,522 | +0.73(+1.65%) |
Jul 20, 2009 | 43.87 | 44.58 | 43.54 | 44.38 | 1,769,725 | +0.52(+1.20%) |
Jul 17, 2009 | 44.09 | 44.13 | 43.58 | 43.85 | 1,661,259 | -0.48(-1.08%) |
Jul 16, 2009 | 43.45 | 44.42 | 43.33 | 44.33 | 2,101,942 | +0.76(+1.74%) |
Jul 15, 2009 | 42.38 | 43.69 | 42.38 | 43.58 | 2,263,006 | +1.48(+3.51%) |
Jul 14, 2009 | 41.96 | 42.55 | 41.59 | 42.10 | 1,390,472 | +0.12(+0.29%) |
Jul 13, 2009 | 40.97 | 41.98 | 40.94 | 41.98 | 1,680,130 | +1.00(+2.45%) |
Jul 10, 2009 | 40.48 | 41.32 | 40.16 | 40.97 | 1,687,468 | +0.14(+0.33%) |
Jul 09, 2009 | 40.63 | 41.27 | 40.45 | 40.84 | 2,215,253 | +0.61(+1.51%) |
Jul 08, 2009 | 40.33 | 40.73 | 39.92 | 40.23 | 4,792,514 | +0.94(+2.39%) |
Jul 07, 2009 | 40.51 | 40.62 | 39.17 | 39.29 | 1,876,251 | -1.40(-3.44%) |
Jul 06, 2009 | 39.79 | 40.78 | 39.69 | 40.69 | 2,120,701 | +0.32(+0.80%) |
Jul 02, 2009 | 41.29 | 41.83 | 40.37 | 40.37 | 1,665,031 | -1.47(-3.51%) |