Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 53.05 | 53.49 | 51.98 | 52.26 | 247,006 | -1.19(-2.23%) |
Oct 28, 2010 | 55.40 | 55.50 | 52.92 | 53.45 | 205,765 | -1.81(-3.28%) |
Oct 27, 2010 | 54.85 | 55.40 | 53.90 | 55.26 | 184,540 | +0.37(+0.67%) |
Oct 25, 2010 | 54.18 | 55.54 | 53.83 | 54.89 | 171,761 | +1.11(+2.06%) |
Oct 22, 2010 | 53.43 | 53.93 | 52.68 | 53.78 | 215,013 | +0.41(+0.77%) |
Oct 21, 2010 | 55.23 | 55.38 | 52.46 | 53.37 | 255,777 | -1.39(-2.54%) |
Oct 20, 2010 | 53.09 | 55.17 | 52.77 | 54.76 | 136,518 | +2.07(+3.93%) |
Oct 19, 2010 | 55.26 | 55.33 | 52.33 | 52.69 | 318,595 | -3.68(-6.53%) |
Oct 18, 2010 | 55.37 | 56.75 | 55.10 | 56.37 | 201,759 | +1.25(+2.27%) |
Oct 15, 2010 | 55.54 | 55.66 | 54.55 | 55.12 | 231,891 | +0.33(+0.60%) |
Oct 14, 2010 | 55.17 | 55.37 | 54.27 | 54.79 | 177,762 | -0.29(-0.53%) |
Oct 13, 2010 | 54.04 | 55.57 | 53.72 | 55.08 | 203,619 | +1.34(+2.49%) |
Oct 12, 2010 | 53.43 | 53.91 | 52.09 | 53.74 | 242,086 | +0.22(+0.41%) |
Oct 11, 2010 | 54.03 | 54.63 | 53.38 | 53.52 | 147,293 | -0.16(-0.30%) |
Oct 08, 2010 | 51.88 | 54.37 | 51.88 | 53.68 | 253,927 | +1.68(+3.23%) |
Oct 07, 2010 | 52.55 | 52.65 | 51.29 | 52.00 | 169,489 | -0.10(-0.19%) |
Oct 06, 2010 | 51.23 | 53.09 | 51.15 | 52.10 | 285,691 | +0.59(+1.15%) |
Oct 05, 2010 | 50.13 | 51.61 | 49.91 | 51.51 | 481,319 | +2.13(+4.31%) |
Oct 04, 2010 | 50.09 | 50.56 | 48.37 | 49.38 | 442,916 | -0.73(-1.46%) |
Oct 01, 2010 | 50.73 | 50.76 | 49.55 | 50.11 | 712,227 | -0.19(-0.38%) |
Sep 30, 2010 | 54.20 | 54.48 | 50.23 | 50.30 | 790,477 | -3.99(-7.35%) |
Sep 29, 2010 | 54.70 | 55.17 | 54.17 | 54.29 | 358,780 | -0.64(-1.17%) |
Sep 28, 2010 | 55.01 | 55.55 | 54.27 | 54.93 | 259,742 | -0.09(-0.16%) |
Sep 27, 2010 | 54.87 | 55.30 | 54.27 | 55.02 | 266,610 | +0.01(+0.02%) |
Sep 24, 2010 | 54.82 | 55.26 | 54.27 | 55.01 | 251,945 | +0.96(+1.78%) |
Sep 23, 2010 | 55.20 | 55.81 | 53.45 | 54.05 | 259,453 | -1.41(-2.54%) |
Sep 22, 2010 | 53.47 | 55.55 | 53.37 | 55.46 | 626,048 | +2.28(+4.29%) |
Sep 21, 2010 | 54.41 | 55.75 | 52.67 | 53.18 | 1,708,615 | +3.69(+7.45%) |
Sep 20, 2010 | 48.52 | 49.67 | 48.25 | 49.49 | 283,921 | +1.25(+2.58%) |
Sep 17, 2010 | 48.78 | 49.00 | 47.31 | 48.24 | 342,291 | -0.01(-0.01%) |
Sep 15, 2010 | 47.01 | 48.50 | 46.76 | 48.25 | 186,984 | +0.82(+1.73%) |
Sep 14, 2010 | 47.66 | 48.43 | 47.35 | 47.43 | 110,916 | -0.53(-1.11%) |
Sep 13, 2010 | 46.67 | 48.12 | 45.61 | 47.96 | 220,261 | +1.96(+4.26%) |
Sep 10, 2010 | 47.13 | 47.13 | 45.85 | 46.00 | 210,578 | -0.92(-1.96%) |
Sep 09, 2010 | 48.10 | 48.29 | 46.52 | 46.92 | 190,667 | -0.39(-0.82%) |
Sep 08, 2010 | 47.95 | 48.09 | 46.51 | 47.31 | 356,988 | -0.61(-1.27%) |
Sep 07, 2010 | 48.98 | 49.54 | 47.35 | 47.92 | 303,139 | -1.44(-2.92%) |
Sep 03, 2010 | 47.95 | 49.63 | 47.95 | 49.36 | 436,975 | +1.98(+4.18%) |
Sep 02, 2010 | 45.27 | 47.61 | 44.82 | 47.38 | 305,338 | +2.01(+4.43%) |
Sep 01, 2010 | 44.58 | 45.50 | 43.61 | 45.37 | 281,997 | +2.03(+4.68%) |
Aug 31, 2010 | 43.75 | 44.17 | 42.85 | 43.34 | 393,828 | -0.46(-1.05%) |
Aug 30, 2010 | 45.09 | 45.33 | 43.75 | 43.80 | 284,150 | -1.59(-3.50%) |
Aug 27, 2010 | 45.61 | 46.66 | 44.74 | 45.39 | 442,181 | +0.31(+0.69%) |
Aug 26, 2010 | 44.15 | 45.68 | 44.06 | 45.08 | 485,035 | +1.14(+2.59%) |
Aug 25, 2010 | 42.72 | 44.28 | 41.61 | 43.94 | 635,209 | +0.54(+1.24%) |
Aug 24, 2010 | 44.63 | 44.63 | 42.43 | 43.40 | 624,052 | -1.96(-4.32%) |
Aug 23, 2010 | 45.10 | 46.62 | 44.76 | 45.36 | 279,783 | +0.57(+1.27%) |
Aug 20, 2010 | 45.38 | 45.99 | 44.25 | 44.79 | 354,535 | -0.83(-1.82%) |
Aug 19, 2010 | 47.79 | 48.27 | 45.58 | 45.62 | 348,525 | -2.47(-5.14%) |
Aug 18, 2010 | 46.81 | 48.89 | 46.64 | 48.09 | 396,284 | +1.06(+2.25%) |
Aug 17, 2010 | 46.41 | 47.83 | 45.04 | 47.03 | 352,793 | +1.33(+2.91%) |
Aug 16, 2010 | 45.27 | 46.25 | 45.03 | 45.70 | 339,270 | +0.03(+0.07%) |
Aug 13, 2010 | 45.96 | 46.20 | 45.03 | 45.67 | 395,970 | -0.61(-1.32%) |
Aug 12, 2010 | 46.40 | 46.90 | 44.82 | 46.28 | 509,971 | -0.95(-2.01%) |
Aug 11, 2010 | 47.51 | 48.17 | 46.68 | 47.23 | 448,181 | -1.25(-2.58%) |
Aug 10, 2010 | 49.05 | 49.39 | 47.62 | 48.48 | 390,830 | -1.32(-2.65%) |
Aug 09, 2010 | 49.12 | 50.14 | 49.12 | 49.80 | 524,657 | +0.92(+1.88%) |
Aug 06, 2010 | 50.03 | 50.58 | 48.38 | 48.88 | 573,198 | -1.56(-3.09%) |
Aug 05, 2010 | 50.31 | 51.00 | 50.01 | 50.44 | 292,700 | -0.15(-0.30%) |
Aug 04, 2010 | 50.26 | 51.12 | 49.48 | 50.59 | 813,677 | +0.35(+0.70%) |
Aug 03, 2010 | 59.90 | 60.00 | 47.27 | 50.24 | 3,635,456 | -9.01(-15.21%) |
Aug 02, 2010 | 59.86 | 59.98 | 58.05 | 59.25 | 400,418 | +0.77(+1.32%) |
Jul 30, 2010 | 57.66 | 59.53 | 57.50 | 58.48 | 370,097 | -0.31(-0.53%) |
Jul 29, 2010 | 58.91 | 59.48 | 58.00 | 58.79 | 230,135 | +0.30(+0.51%) |
Jul 28, 2010 | 58.79 | 59.42 | 56.34 | 58.49 | 262,549 | -0.69(-1.17%) |
Jul 27, 2010 | 60.00 | 60.00 | 58.73 | 59.18 | 174,373 | -0.82(-1.37%) |
Jul 26, 2010 | 57.50 | 60.00 | 57.01 | 60.00 | 538,013 | +2.50(+4.35%) |
Jul 23, 2010 | 57.16 | 57.74 | 56.45 | 57.50 | 314,206 | +0.02(+0.03%) |
Jul 22, 2010 | 55.76 | 57.75 | 55.15 | 57.48 | 275,878 | +2.70(+4.93%) |
Jul 21, 2010 | 55.60 | 56.33 | 54.13 | 54.78 | 248,094 | -0.23(-0.42%) |
Jul 20, 2010 | 52.67 | 55.17 | 51.85 | 55.01 | 208,322 | +1.46(+2.73%) |
Jul 19, 2010 | 53.77 | 54.28 | 52.46 | 53.55 | 171,220 | -0.21(-0.39%) |
Jul 16, 2010 | 56.30 | 56.44 | 53.50 | 53.76 | 283,829 | -3.05(-5.37%) |
Jul 15, 2010 | 57.03 | 57.13 | 54.60 | 56.81 | 264,987 | -0.17(-0.30%) |
Jul 14, 2010 | 55.72 | 57.85 | 55.39 | 56.98 | 705,532 | +2.58(+4.74%) |
Jul 13, 2010 | 52.18 | 54.50 | 51.24 | 54.40 | 301,013 | +3.18(+6.21%) |
Jul 12, 2010 | 50.88 | 52.09 | 50.22 | 51.22 | 144,768 | +0.12(+0.23%) |
Jul 09, 2010 | 50.25 | 51.44 | 49.24 | 51.10 | 250,562 | +0.89(+1.77%) |
Jul 08, 2010 | 48.67 | 50.42 | 47.55 | 50.21 | 267,237 | +2.26(+4.71%) |
Jul 07, 2010 | 47.08 | 47.98 | 46.54 | 47.95 | 399,400 | +0.92(+1.96%) |
Jul 06, 2010 | 47.65 | 48.43 | 46.54 | 47.03 | 205,333 | +0.22(+0.47%) |
Jul 02, 2010 | 47.96 | 48.56 | 46.11 | 46.81 | 217,859 | -0.65(-1.37%) |
Jul 01, 2010 | 47.77 | 48.70 | 45.66 | 47.46 | 306,882 | -0.04(-0.08%) |
Jun 30, 2010 | 47.88 | 49.29 | 47.15 | 47.50 | 329,881 | -0.90(-1.86%) |
Jun 29, 2010 | 50.14 | 50.69 | 47.95 | 48.40 | 400,393 | -3.31(-6.40%) |
Jun 25, 2010 | 51.40 | 51.76 | 50.00 | 51.71 | 985,914 | +0.71(+1.39%) |
Jun 24, 2010 | 50.88 | 52.38 | 50.74 | 51.00 | 188,589 | -0.30(-0.58%) |
Jun 23, 2010 | 51.02 | 52.19 | 50.62 | 51.30 | 142,014 | +0.11(+0.21%) |
Jun 22, 2010 | 52.59 | 52.75 | 50.90 | 51.19 | 188,901 | -1.08(-2.07%) |
Jun 21, 2010 | 53.99 | 54.63 | 51.92 | 52.27 | 169,600 | -0.76(-1.43%) |
Jun 18, 2010 | 53.72 | 54.06 | 52.14 | 53.03 | 150,676 | -0.29(-0.54%) |
Jun 17, 2010 | 53.50 | 53.75 | 52.13 | 53.32 | 126,013 | -0.05(-0.09%) |
Jun 16, 2010 | 53.01 | 54.30 | 51.60 | 53.37 | 214,242 | -0.37(-0.69%) |
Jun 15, 2010 | 52.43 | 53.99 | 52.34 | 53.74 | 180,965 | +1.49(+2.85%) |
Jun 14, 2010 | 52.21 | 53.94 | 51.52 | 52.25 | 241,290 | +0.76(+1.48%) |
Jun 11, 2010 | 49.41 | 51.55 | 48.51 | 51.49 | 233,677 | +1.42(+2.84%) |
Jun 10, 2010 | 48.77 | 50.77 | 48.33 | 50.07 | 220,479 | +2.29(+4.79%) |
Jun 09, 2010 | 48.25 | 50.12 | 47.44 | 47.78 | 181,758 | -0.04(-0.08%) |
Jun 08, 2010 | 47.52 | 48.43 | 46.38 | 47.82 | 343,664 | +0.40(+0.84%) |
Jun 07, 2010 | 49.53 | 50.10 | 47.30 | 47.42 | 330,698 | -1.81(-3.67%) |
Jun 04, 2010 | 51.50 | 51.55 | 48.90 | 49.23 | 366,323 | -3.74(-7.07%) |
Jun 03, 2010 | 52.88 | 54.40 | 51.63 | 52.97 | 252,845 | -0.20(-0.38%) |
Jun 02, 2010 | 50.32 | 53.31 | 50.02 | 53.17 | 388,679 | +3.23(+6.47%) |
Jun 01, 2010 | 51.75 | 53.06 | 49.85 | 49.94 | 242,217 | -2.33(-4.46%) |
May 28, 2010 | 52.52 | 52.99 | 51.54 | 52.27 | 259,117 | -0.25(-0.48%) |
May 27, 2010 | 51.03 | 52.55 | 50.29 | 52.52 | 391,180 | +2.90(+5.84%) |
May 26, 2010 | 49.02 | 50.60 | 48.13 | 49.62 | 548,472 | +0.98(+2.01%) |
May 25, 2010 | 46.65 | 48.73 | 45.26 | 48.64 | 260,000 | +1.12(+2.36%) |
May 24, 2010 | 50.11 | 51.05 | 47.35 | 47.52 | 337,682 | -2.69(-5.36%) |
May 21, 2010 | 46.10 | 50.66 | 45.51 | 50.21 | 907,000 | +3.36(+7.17%) |
May 20, 2010 | 46.87 | 49.83 | 46.55 | 46.85 | 523,043 | -3.28(-6.54%) |
May 19, 2010 | 50.03 | 50.56 | 48.33 | 50.13 | 304,885 | -0.28(-0.56%) |
May 18, 2010 | 52.88 | 53.23 | 50.11 | 50.41 | 253,300 | -1.56(-3.00%) |
May 17, 2010 | 52.09 | 53.24 | 50.63 | 51.97 | 413,857 | +0.27(+0.52%) |
May 14, 2010 | 53.59 | 53.59 | 50.55 | 51.70 | 351,702 | -2.45(-4.52%) |
May 13, 2010 | 55.03 | 56.55 | 53.94 | 54.15 | 176,589 | -1.11(-2.01%) |
May 12, 2010 | 53.90 | 55.76 | 53.78 | 55.26 | 269,046 | +1.83(+3.43%) |
May 11, 2010 | 53.27 | 54.38 | 51.81 | 53.43 | 403,626 | +0.24(+0.45%) |
May 10, 2010 | 52.50 | 53.74 | 51.97 | 53.19 | 364,993 | +3.74(+7.56%) |
May 07, 2010 | 52.26 | 52.96 | 48.65 | 49.45 | 677,255 | -3.32(-6.29%) |
May 06, 2010 | 54.80 | 55.06 | 48.76 | 52.77 | 1,060,032 | -2.04(-3.72%) |
May 05, 2010 | 56.99 | 59.02 | 54.29 | 54.81 | 1,320,922 | +0.03(+0.05%) |
May 04, 2010 | 55.03 | 55.50 | 53.50 | 54.78 | 370,428 | -1.17(-2.09%) |
May 03, 2010 | 55.45 | 56.50 | 55.02 | 55.95 | 530,296 | +0.68(+1.23%) |
Apr 30, 2010 | 56.67 | 57.21 | 55.16 | 55.27 | 286,775 | -1.44(-2.54%) |
Apr 29, 2010 | 56.92 | 57.32 | 56.13 | 56.71 | 357,677 | +0.23(+0.41%) |
Apr 28, 2010 | 57.29 | 57.74 | 56.18 | 56.48 | 332,024 | -0.42(-0.74%) |
Apr 27, 2010 | 58.23 | 58.45 | 56.42 | 56.90 | 456,228 | -1.55(-2.65%) |
Apr 26, 2010 | 58.50 | 59.75 | 58.39 | 58.45 | 121,296 | +0.00(+0.00%) |
Apr 23, 2010 | 57.71 | 58.49 | 57.23 | 58.45 | 150,891 | +0.52(+0.90%) |
Apr 22, 2010 | 57.01 | 59.01 | 56.86 | 57.93 | 333,018 | +0.26(+0.45%) |
Apr 21, 2010 | 55.18 | 57.71 | 54.63 | 57.67 | 262,169 | +2.68(+4.87%) |
Apr 20, 2010 | 56.51 | 56.60 | 54.20 | 54.99 | 230,702 | -1.01(-1.80%) |
Apr 19, 2010 | 56.37 | 57.68 | 54.87 | 56.00 | 379,767 | -0.87(-1.53%) |
Apr 16, 2010 | 58.89 | 59.25 | 56.31 | 56.87 | 309,087 | -2.00(-3.40%) |
Apr 15, 2010 | 58.38 | 59.08 | 57.89 | 58.87 | 307,253 | +0.63(+1.08%) |
Apr 14, 2010 | 57.74 | 58.38 | 56.68 | 58.24 | 322,060 | +0.65(+1.13%) |
Apr 13, 2010 | 55.93 | 57.77 | 55.65 | 57.59 | 390,495 | +1.65(+2.95%) |
Apr 12, 2010 | 54.54 | 56.00 | 54.54 | 55.94 | 305,250 | +1.64(+3.02%) |
Apr 09, 2010 | 52.84 | 55.03 | 52.84 | 54.30 | 381,113 | +1.51(+2.86%) |
Apr 08, 2010 | 51.67 | 53.12 | 51.03 | 52.79 | 352,916 | +1.02(+1.97%) |
Apr 07, 2010 | 51.60 | 51.88 | 51.15 | 51.77 | 417,453 | -0.04(-0.08%) |
Apr 06, 2010 | 52.34 | 52.45 | 51.41 | 51.81 | 303,654 | -0.80(-1.52%) |
Apr 05, 2010 | 53.00 | 54.13 | 52.05 | 52.61 | 639,213 | -0.67(-1.26%) |
Apr 01, 2010 | 53.53 | 53.28 | 53.28 | 53.28 | 256,800 | +0.23(+0.43%) |
Mar 31, 2010 | 53.13 | 53.54 | 53.00 | 53.05 | 163,741 | -0.18(-0.34%) |
Mar 30, 2010 | 52.96 | 53.50 | 52.10 | 53.23 | 220,994 | +0.50(+0.95%) |
Mar 29, 2010 | 53.25 | 53.50 | 52.07 | 52.73 | 251,039 | -0.14(-0.26%) |
Mar 26, 2010 | 52.12 | 53.40 | 51.65 | 52.87 | 534,016 | +0.90(+1.73%) |
Mar 25, 2010 | 50.55 | 53.19 | 49.49 | 51.97 | 651,015 | +1.81(+3.61%) |
Mar 24, 2010 | 50.30 | 50.70 | 48.48 | 50.16 | 423,700 | -0.55(-1.08%) |
Mar 23, 2010 | 48.69 | 50.97 | 48.26 | 50.71 | 244,907 | +2.19(+4.51%) |
Mar 22, 2010 | 48.25 | 49.16 | 48.25 | 48.52 | 240,397 | -0.11(-0.23%) |
Mar 19, 2010 | 50.66 | 50.66 | 48.30 | 48.63 | 338,364 | -1.72(-3.42%) |
Mar 18, 2010 | 49.54 | 50.90 | 49.42 | 50.35 | 232,037 | +0.53(+1.06%) |
Mar 17, 2010 | 49.11 | 49.98 | 48.70 | 49.82 | 232,942 | +0.68(+1.38%) |
Mar 16, 2010 | 48.39 | 49.14 | 47.53 | 49.14 | 284,540 | +0.78(+1.61%) |
Mar 15, 2010 | 48.10 | 48.63 | 47.60 | 48.36 | 264,326 | +0.25(+0.52%) |
Mar 12, 2010 | 48.06 | 48.29 | 46.91 | 48.11 | 237,357 | +0.11(+0.23%) |
Mar 11, 2010 | 48.10 | 48.47 | 47.57 | 48.00 | 203,063 | -0.42(-0.87%) |
Mar 10, 2010 | 48.69 | 49.11 | 47.89 | 48.42 | 274,207 | -0.50(-1.02%) |
Mar 09, 2010 | 47.32 | 48.94 | 47.32 | 48.92 | 317,286 | +1.50(+3.16%) |
Mar 08, 2010 | 48.88 | 49.16 | 47.38 | 47.42 | 750,226 | -1.71(-3.48%) |
Mar 05, 2010 | 49.99 | 50.95 | 48.91 | 49.13 | 828,995 | +0.03(+0.06%) |
Mar 04, 2010 | 46.71 | 49.20 | 44.44 | 49.10 | 1,062,768 | +2.29(+4.89%) |
Mar 03, 2010 | 47.22 | 47.41 | 46.72 | 46.81 | 343,739 | -0.04(-0.09%) |
Mar 02, 2010 | 46.85 | 47.51 | 46.44 | 46.85 | 417,547 | +0.18(+0.39%) |
Mar 01, 2010 | 45.25 | 46.78 | 45.09 | 46.67 | 651,540 | +1.59(+3.53%) |
Feb 26, 2010 | 43.97 | 45.25 | 43.59 | 45.08 | 487,714 | +0.94(+2.13%) |
Feb 25, 2010 | 41.66 | 44.18 | 41.65 | 44.14 | 374,507 | +1.79(+4.23%) |
Feb 24, 2010 | 41.17 | 42.55 | 40.32 | 42.35 | 966,209 | +2.47(+6.19%) |
Feb 23, 2010 | 39.72 | 39.95 | 38.72 | 39.88 | 290,825 | -0.14(-0.35%) |
Feb 22, 2010 | 39.98 | 40.61 | 39.82 | 40.02 | 266,175 | +0.03(+0.08%) |
Feb 19, 2010 | 39.55 | 40.02 | 39.14 | 39.99 | 301,756 | +0.38(+0.96%) |
Feb 18, 2010 | 40.27 | 40.44 | 39.39 | 39.61 | 643,431 | -0.59(-1.47%) |
Feb 17, 2010 | 40.60 | 40.96 | 39.91 | 40.20 | 189,877 | -0.19(-0.47%) |
Feb 16, 2010 | 38.86 | 40.48 | 38.86 | 40.39 | 364,564 | +1.98(+5.15%) |
Feb 12, 2010 | 37.96 | 38.41 | 38.41 | 38.41 | 310,400 | -0.07(-0.18%) |
Feb 11, 2010 | 38.45 | 38.89 | 37.59 | 38.48 | 239,167 | -0.26(-0.67%) |
Feb 10, 2010 | 38.38 | 38.98 | 37.96 | 38.74 | 214,561 | +0.00(+0.00%) |
Feb 09, 2010 | 39.16 | 39.96 | 37.92 | 38.74 | 314,459 | +0.13(+0.34%) |
Feb 08, 2010 | 37.92 | 39.00 | 37.57 | 38.61 | 208,427 | +0.53(+1.39%) |
Feb 05, 2010 | 38.37 | 39.02 | 37.53 | 38.08 | 433,018 | -0.10(-0.26%) |
Feb 04, 2010 | 38.55 | 38.86 | 36.45 | 38.18 | 810,481 | +0.58(+1.54%) |
Feb 03, 2010 | 38.20 | 38.33 | 37.17 | 37.60 | 115,233 | -0.74(-1.93%) |
Feb 02, 2010 | 37.53 | 38.56 | 37.53 | 38.34 | 224,106 | +0.97(+2.60%) |
Feb 01, 2010 | 36.69 | 37.48 | 36.49 | 37.37 | 254,303 | +0.70(+1.91%) |
Jan 29, 2010 | 36.76 | 37.56 | 36.38 | 36.67 | 319,094 | +0.19(+0.52%) |
Jan 28, 2010 | 37.43 | 37.60 | 35.67 | 36.48 | 247,069 | -0.85(-2.28%) |
Jan 27, 2010 | 36.20 | 37.47 | 35.01 | 37.33 | 587,770 | +0.86(+2.36%) |
Jan 26, 2010 | 36.85 | 37.38 | 36.07 | 36.47 | 217,229 | -0.44(-1.19%) |
Jan 25, 2010 | 37.66 | 37.90 | 36.76 | 36.91 | 229,830 | -0.15(-0.40%) |
Jan 22, 2010 | 37.83 | 37.90 | 36.80 | 37.06 | 406,409 | -1.01(-2.65%) |
Jan 21, 2010 | 39.05 | 39.40 | 37.36 | 38.07 | 388,548 | -0.76(-1.96%) |
Jan 20, 2010 | 39.29 | 39.45 | 38.25 | 38.83 | 518,912 | -0.75(-1.89%) |
Jan 19, 2010 | 39.34 | 40.22 | 39.03 | 39.58 | 478,080 | +0.16(+0.41%) |
Jan 15, 2010 | 40.44 | 39.42 | 39.42 | 39.42 | 254,300 | -0.88(-2.18%) |
Jan 14, 2010 | 40.04 | 40.59 | 39.85 | 40.30 | 214,472 | +0.16(+0.40%) |
Jan 13, 2010 | 41.13 | 42.08 | 39.54 | 40.14 | 455,899 | +0.79(+2.01%) |
Jan 12, 2010 | 39.03 | 39.46 | 38.49 | 39.35 | 165,017 | -0.04(-0.10%) |
Jan 11, 2010 | 39.61 | 39.68 | 39.00 | 39.39 | 237,159 | +0.12(+0.31%) |
Jan 08, 2010 | 38.96 | 40.00 | 38.96 | 39.27 | 251,643 | +0.32(+0.82%) |
Jan 07, 2010 | 38.66 | 39.26 | 38.26 | 38.95 | 170,149 | +0.32(+0.83%) |
Jan 06, 2010 | 40.22 | 40.22 | 38.42 | 38.63 | 293,578 | -1.68(-4.17%) |
Jan 05, 2010 | 38.48 | 40.61 | 38.05 | 40.31 | 426,905 | +2.11(+5.52%) |
Jan 04, 2010 | 37.98 | 38.66 | 37.07 | 38.20 | 607,417 | +0.95(+2.55%) |
Dec 31, 2009 | 37.68 | 37.25 | 37.25 | 37.25 | 97,000 | -0.35(-0.93%) |
Dec 30, 2009 | 37.80 | 38.08 | 37.30 | 37.60 | 120,699 | -0.58(-1.52%) |
Dec 29, 2009 | 37.85 | 38.26 | 37.49 | 38.18 | 113,247 | +0.32(+0.85%) |
Dec 28, 2009 | 38.06 | 38.18 | 37.57 | 37.86 | 156,575 | +0.07(+0.19%) |
Dec 24, 2009 | 38.21 | 38.25 | 37.30 | 37.79 | 86,565 | -0.29(-0.76%) |
Dec 23, 2009 | 37.60 | 38.25 | 36.66 | 38.08 | 234,165 | +0.73(+1.95%) |
Dec 22, 2009 | 37.33 | 37.97 | 36.60 | 37.35 | 246,871 | +0.01(+0.03%) |
Dec 21, 2009 | 37.15 | 37.54 | 36.73 | 37.34 | 221,200 | +0.41(+1.11%) |
Dec 18, 2009 | 37.00 | 37.40 | 36.00 | 36.93 | 946,418 | -0.24(-0.65%) |
Dec 17, 2009 | 36.86 | 37.36 | 36.45 | 37.17 | 296,803 | +0.06(+0.16%) |
Dec 16, 2009 | 35.54 | 37.40 | 35.52 | 37.11 | 596,697 | +1.60(+4.51%) |
Dec 15, 2009 | 35.37 | 35.63 | 35.27 | 35.51 | 454,149 | -0.01(-0.03%) |
Dec 14, 2009 | 35.51 | 35.69 | 34.87 | 35.52 | 268,050 | +0.83(+2.39%) |
Dec 11, 2009 | 34.76 | 34.97 | 34.44 | 34.69 | 292,144 | +0.32(+0.93%) |
Dec 10, 2009 | 35.76 | 35.76 | 33.96 | 34.37 | 503,257 | -1.32(-3.70%) |
Dec 09, 2009 | 35.51 | 36.81 | 35.24 | 35.69 | 630,765 | +0.12(+0.34%) |
Dec 08, 2009 | 34.29 | 35.68 | 34.00 | 35.57 | 702,511 | +1.44(+4.22%) |
Dec 07, 2009 | 33.74 | 34.59 | 33.44 | 34.13 | 260,702 | +0.21(+0.62%) |
Dec 04, 2009 | 32.67 | 34.10 | 31.94 | 33.92 | 601,333 | +1.91(+5.97%) |
Dec 03, 2009 | 31.75 | 32.66 | 31.75 | 32.01 | 428,928 | +0.44(+1.39%) |
Dec 02, 2009 | 30.82 | 31.78 | 30.82 | 31.57 | 439,037 | +0.84(+2.73%) |
Dec 01, 2009 | 29.82 | 30.77 | 29.82 | 30.73 | 519,597 | +1.43(+4.88%) |
Nov 30, 2009 | 29.80 | 30.54 | 28.70 | 29.30 | 544,248 | -0.50(-1.68%) |
Nov 27, 2009 | 29.24 | 30.18 | 29.16 | 29.80 | 220,296 | -0.71(-2.33%) |
Nov 25, 2009 | 30.95 | 31.14 | 30.28 | 30.51 | 309,350 | -0.29(-0.94%) |
Nov 24, 2009 | 30.82 | 30.99 | 30.47 | 30.80 | 290,055 | -0.05(-0.16%) |
Nov 23, 2009 | 30.41 | 31.20 | 30.28 | 30.85 | 461,651 | +1.02(+3.42%) |
Nov 20, 2009 | 29.54 | 30.03 | 29.50 | 29.83 | 341,262 | -0.21(-0.70%) |
Nov 19, 2009 | 29.57 | 30.13 | 28.82 | 30.04 | 760,256 | +0.17(+0.57%) |
Nov 18, 2009 | 29.69 | 30.54 | 29.47 | 29.87 | 410,754 | +0.28(+0.95%) |
Nov 17, 2009 | 29.60 | 29.98 | 29.50 | 29.59 | 256,449 | -0.25(-0.84%) |
Nov 16, 2009 | 28.77 | 29.94 | 28.62 | 29.84 | 516,028 | +1.31(+4.59%) |
Nov 13, 2009 | 28.65 | 29.00 | 28.35 | 28.53 | 305,714 | -0.09(-0.31%) |
Nov 12, 2009 | 28.78 | 29.20 | 28.26 | 28.62 | 475,152 | -0.40(-1.38%) |
Nov 11, 2009 | 28.44 | 29.15 | 28.04 | 29.02 | 709,083 | +1.02(+3.64%) |
Nov 10, 2009 | 28.04 | 28.37 | 27.23 | 28.00 | 457,773 | -0.32(-1.13%) |
Nov 09, 2009 | 27.40 | 28.60 | 27.32 | 28.32 | 584,815 | +1.13(+4.16%) |
Nov 06, 2009 | 26.58 | 27.35 | 26.32 | 27.19 | 527,127 | +0.48(+1.80%) |
Nov 05, 2009 | 26.36 | 27.34 | 26.36 | 26.71 | 475,396 | +0.62(+2.38%) |
Nov 04, 2009 | 26.61 | 27.55 | 26.06 | 26.09 | 1,213,283 | +0.24(+0.93%) |
Nov 03, 2009 | 25.05 | 25.90 | 24.86 | 25.85 | 514,949 | +0.77(+3.07%) |