Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 41.90 | 42.52 | 41.58 | 41.79 | 28,968 | +0.07(+0.17%) |
Jun 29, 2010 | 41.89 | 42.22 | 41.43 | 41.72 | 30,734 | -0.62(-1.46%) |
Jun 25, 2010 | 42.27 | 42.80 | 41.54 | 42.34 | 98,632 | +0.28(+0.66%) |
Jun 24, 2010 | 43.05 | 43.84 | 41.98 | 42.06 | 49,329 | -1.02(-2.37%) |
Jun 23, 2010 | 43.51 | 43.51 | 42.78 | 43.08 | 18,112 | -0.13(-0.30%) |
Jun 22, 2010 | 43.54 | 44.22 | 43.09 | 43.21 | 25,248 | -0.17(-0.38%) |
Jun 21, 2010 | 44.17 | 44.83 | 42.97 | 43.37 | 41,178 | -0.55(-1.25%) |
Jun 18, 2010 | 44.66 | 44.66 | 43.62 | 43.92 | 31,602 | -0.44(-1.00%) |
Jun 17, 2010 | 44.61 | 44.61 | 43.62 | 44.37 | 41,555 | +0.40(+0.91%) |
Jun 16, 2010 | 44.45 | 44.98 | 43.78 | 43.97 | 16,925 | -0.58(-1.31%) |
Jun 15, 2010 | 44.57 | 44.97 | 44.30 | 44.55 | 22,034 | +0.44(+1.01%) |
Jun 14, 2010 | 44.08 | 44.98 | 43.89 | 44.11 | 17,489 | +0.23(+0.52%) |
Jun 11, 2010 | 42.07 | 43.88 | 41.70 | 43.88 | 51,129 | +1.61(+3.82%) |
Jun 10, 2010 | 42.27 | 42.43 | 41.64 | 42.27 | 26,097 | +0.82(+1.98%) |
Jun 09, 2010 | 41.76 | 42.00 | 41.14 | 41.45 | 17,816 | +0.11(+0.27%) |
Jun 08, 2010 | 41.60 | 42.13 | 40.93 | 41.33 | 36,151 | -0.25(-0.61%) |
Jun 07, 2010 | 42.84 | 42.84 | 41.59 | 41.59 | 30,521 | -0.84(-1.97%) |
Jun 04, 2010 | 43.16 | 43.44 | 42.31 | 42.42 | 28,038 | -1.20(-2.76%) |
Jun 03, 2010 | 43.43 | 44.30 | 42.73 | 43.63 | 27,702 | +0.54(+1.25%) |
Jun 02, 2010 | 42.43 | 43.33 | 41.86 | 43.09 | 92,025 | +1.12(+2.66%) |
Jun 01, 2010 | 42.93 | 42.94 | 41.77 | 41.97 | 70,607 | -1.42(-3.28%) |
May 28, 2010 | 44.90 | 44.91 | 43.37 | 43.39 | 29,428 | -1.51(-3.36%) |
May 27, 2010 | 44.30 | 45.00 | 43.66 | 44.90 | 21,543 | +1.45(+3.33%) |
May 26, 2010 | 43.80 | 44.61 | 43.44 | 43.45 | 39,257 | +0.03(+0.08%) |
May 25, 2010 | 43.64 | 44.45 | 42.97 | 43.42 | 32,290 | -0.73(-1.66%) |
May 24, 2010 | 45.19 | 45.89 | 43.93 | 44.15 | 25,058 | -0.85(-1.88%) |
May 21, 2010 | 43.75 | 46.06 | 43.66 | 45.00 | 43,191 | +0.95(+2.16%) |
May 20, 2010 | 44.34 | 44.86 | 43.68 | 44.05 | 65,742 | -0.99(-2.21%) |
May 19, 2010 | 45.35 | 45.51 | 44.52 | 45.04 | 15,053 | -0.31(-0.69%) |
May 18, 2010 | 45.40 | 45.69 | 45.00 | 45.35 | 24,860 | +0.19(+0.42%) |
May 17, 2010 | 46.51 | 46.51 | 44.82 | 45.16 | 81,003 | -0.99(-2.14%) |
May 14, 2010 | 47.97 | 48.07 | 46.02 | 46.15 | 42,290 | -2.17(-4.49%) |
May 13, 2010 | 49.09 | 49.09 | 47.83 | 48.32 | 23,951 | -0.79(-1.62%) |
May 12, 2010 | 49.12 | 49.24 | 48.81 | 49.11 | 16,064 | +0.33(+0.68%) |
May 11, 2010 | 48.36 | 48.94 | 48.14 | 48.78 | 26,745 | -0.51(-1.04%) |
May 10, 2010 | 48.69 | 49.31 | 48.34 | 49.29 | 15,978 | +1.74(+3.67%) |
May 07, 2010 | 47.99 | 48.83 | 47.30 | 47.55 | 31,709 | -0.85(-1.75%) |
May 06, 2010 | 48.20 | 49.01 | 46.90 | 48.40 | 44,179 | +0.24(+0.51%) |
May 05, 2010 | 48.32 | 48.52 | 47.48 | 48.15 | 55,760 | +0.19(+0.40%) |
May 04, 2010 | 47.87 | 48.21 | 46.88 | 47.96 | 35,544 | -0.11(-0.23%) |
May 03, 2010 | 47.81 | 48.98 | 47.77 | 48.07 | 20,230 | +0.26(+0.54%) |
Apr 30, 2010 | 48.66 | 48.71 | 47.11 | 47.81 | 28,858 | -0.70(-1.45%) |
Apr 29, 2010 | 48.08 | 48.54 | 47.56 | 48.52 | 13,016 | +0.98(+2.06%) |
Apr 28, 2010 | 48.04 | 49.07 | 47.45 | 47.54 | 6,441 | -0.16(-0.35%) |
Apr 27, 2010 | 47.47 | 48.24 | 47.10 | 47.70 | 30,307 | -0.21(-0.43%) |
Apr 26, 2010 | 47.65 | 49.05 | 47.11 | 47.91 | 45,997 | +0.57(+1.21%) |
Apr 23, 2010 | 47.55 | 47.57 | 47.00 | 47.34 | 15,952 | -0.21(-0.44%) |
Apr 22, 2010 | 48.40 | 48.87 | 46.59 | 47.54 | 76,986 | -1.34(-2.73%) |
Apr 21, 2010 | 49.48 | 49.69 | 48.32 | 48.88 | 23,888 | -0.49(-1.00%) |
Apr 20, 2010 | 49.12 | 49.47 | 48.86 | 49.38 | 21,095 | +0.51(+1.05%) |
Apr 19, 2010 | 49.18 | 49.52 | 48.73 | 48.86 | 19,407 | -0.30(-0.62%) |
Apr 16, 2010 | 50.87 | 50.87 | 49.15 | 49.17 | 23,130 | -1.65(-3.25%) |
Apr 15, 2010 | 50.82 | 50.93 | 50.41 | 50.82 | 8,941 | -0.22(-0.43%) |
Apr 14, 2010 | 49.25 | 51.55 | 48.85 | 51.03 | 54,552 | +2.20(+4.50%) |
Apr 13, 2010 | 48.65 | 49.47 | 47.75 | 48.84 | 29,668 | +0.43(+0.90%) |
Apr 12, 2010 | 49.38 | 49.39 | 48.22 | 48.40 | 19,664 | -0.89(-1.81%) |
Apr 09, 2010 | 49.85 | 50.20 | 49.13 | 49.30 | 17,241 | -0.42(-0.84%) |
Apr 08, 2010 | 50.54 | 50.54 | 49.63 | 49.71 | 17,127 | -0.87(-1.72%) |
Apr 07, 2010 | 50.79 | 51.12 | 50.37 | 50.58 | 30,554 | -0.46(-0.90%) |
Apr 06, 2010 | 51.02 | 51.04 | 50.71 | 51.04 | 14,063 | +0.02(+0.03%) |
Apr 05, 2010 | 50.71 | 51.02 | 50.71 | 51.02 | 12,895 | +0.29(+0.56%) |
Apr 01, 2010 | 50.89 | 50.74 | 50.74 | 50.74 | 11,750 | -0.18(-0.36%) |
Mar 31, 2010 | 50.92 | 51.17 | 50.52 | 50.92 | 16,313 | -0.30(-0.58%) |
Mar 30, 2010 | 51.19 | 51.33 | 50.04 | 51.22 | 24,804 | +0.30(+0.60%) |
Mar 29, 2010 | 51.03 | 51.39 | 50.83 | 50.91 | 11,421 | -0.11(-0.22%) |
Mar 26, 2010 | 51.25 | 51.25 | 50.36 | 51.02 | 13,592 | -0.20(-0.39%) |
Mar 25, 2010 | 51.90 | 51.90 | 51.22 | 51.22 | 25,954 | -0.69(-1.32%) |
Mar 24, 2010 | 52.23 | 52.23 | 51.55 | 51.91 | 10,791 | -0.23(-0.43%) |
Mar 23, 2010 | 51.34 | 52.95 | 51.22 | 52.14 | 63,510 | +0.77(+1.50%) |
Mar 22, 2010 | 51.00 | 51.44 | 50.63 | 51.36 | 22,893 | +0.07(+0.14%) |
Mar 19, 2010 | 51.22 | 51.29 | 50.56 | 51.29 | 26,070 | +0.11(+0.22%) |
Mar 18, 2010 | 50.99 | 51.22 | 50.77 | 51.18 | 18,431 | +0.11(+0.22%) |
Mar 17, 2010 | 51.22 | 51.62 | 50.91 | 51.07 | 39,694 | -0.26(-0.51%) |
Mar 16, 2010 | 51.15 | 51.43 | 50.92 | 51.33 | 37,265 | +0.39(+0.77%) |
Mar 15, 2010 | 50.95 | 51.21 | 50.59 | 50.94 | 21,347 | +0.35(+0.69%) |
Mar 12, 2010 | 50.45 | 50.91 | 50.06 | 50.59 | 7,498 | +0.10(+0.21%) |
Mar 11, 2010 | 50.50 | 50.81 | 50.13 | 50.49 | 11,332 | -0.17(-0.34%) |
Mar 10, 2010 | 51.43 | 51.43 | 50.02 | 50.66 | 35,500 | -0.49(-0.95%) |
Mar 09, 2010 | 51.14 | 51.55 | 50.89 | 51.15 | 31,687 | +0.01(+0.02%) |
Mar 08, 2010 | 50.90 | 51.22 | 50.64 | 51.14 | 26,631 | +0.23(+0.46%) |
Mar 05, 2010 | 49.75 | 50.90 | 49.61 | 50.90 | 21,777 | +1.08(+2.16%) |
Mar 04, 2010 | 49.61 | 50.18 | 49.61 | 49.83 | 8,812 | +0.17(+0.35%) |
Mar 03, 2010 | 49.31 | 49.91 | 49.18 | 49.65 | 25,831 | +0.21(+0.42%) |
Mar 02, 2010 | 49.09 | 49.44 | 48.77 | 49.44 | 21,196 | +0.49(+0.99%) |
Mar 01, 2010 | 48.36 | 48.96 | 48.23 | 48.96 | 36,149 | +0.65(+1.35%) |
Feb 26, 2010 | 49.29 | 49.29 | 47.45 | 48.31 | 27,233 | -1.20(-2.42%) |
Feb 25, 2010 | 46.11 | 49.65 | 46.11 | 49.51 | 122,275 | +4.65(+10.37%) |
Feb 24, 2010 | 44.73 | 45.00 | 44.54 | 44.85 | 6,368 | +0.32(+0.72%) |
Feb 23, 2010 | 44.49 | 44.92 | 44.27 | 44.53 | 17,444 | +0.03(+0.06%) |
Feb 22, 2010 | 45.01 | 45.01 | 44.46 | 44.51 | 14,543 | -0.36(-0.79%) |
Feb 19, 2010 | 45.01 | 45.01 | 44.48 | 44.86 | 12,250 | -0.15(-0.33%) |
Feb 18, 2010 | 44.88 | 45.01 | 44.55 | 45.01 | 16,351 | -0.03(-0.08%) |
Feb 17, 2010 | 44.71 | 45.04 | 44.10 | 45.04 | 28,027 | +0.34(+0.76%) |
Feb 16, 2010 | 45.34 | 45.34 | 44.06 | 44.71 | 13,698 | -0.27(-0.60%) |
Feb 12, 2010 | 44.27 | 44.97 | 44.97 | 44.97 | 45,734 | +0.28(+0.62%) |
Feb 11, 2010 | 43.90 | 44.75 | 43.70 | 44.70 | 9,961 | +0.82(+1.88%) |
Feb 10, 2010 | 44.05 | 44.18 | 43.40 | 43.87 | 9,207 | +0.02(+0.04%) |
Feb 09, 2010 | 43.63 | 43.85 | 42.73 | 43.85 | 19,760 | +0.90(+2.10%) |
Feb 08, 2010 | 44.24 | 44.24 | 42.34 | 42.95 | 20,467 | +0.31(+0.73%) |
Feb 05, 2010 | 42.29 | 43.33 | 42.00 | 42.64 | 11,280 | +0.54(+1.28%) |
Feb 04, 2010 | 43.37 | 43.63 | 42.09 | 42.10 | 16,446 | -1.28(-2.96%) |
Feb 03, 2010 | 43.36 | 44.16 | 43.36 | 43.39 | 7,972 | -0.23(-0.53%) |
Feb 02, 2010 | 43.76 | 43.96 | 43.47 | 43.62 | 26,017 | -0.25(-0.57%) |
Feb 01, 2010 | 43.95 | 44.27 | 43.71 | 43.87 | 19,590 | +0.28(+0.63%) |
Jan 29, 2010 | 43.72 | 44.77 | 43.59 | 43.59 | 16,868 | -0.15(-0.34%) |
Jan 28, 2010 | 44.73 | 44.89 | 43.41 | 43.74 | 19,978 | -0.74(-1.67%) |
Jan 27, 2010 | 42.11 | 44.67 | 42.11 | 44.48 | 27,548 | +2.41(+5.73%) |
Jan 26, 2010 | 42.63 | 43.02 | 42.06 | 42.07 | 15,900 | -1.28(-2.95%) |
Jan 25, 2010 | 43.32 | 44.24 | 43.08 | 43.35 | 13,091 | +0.52(+1.21%) |
Jan 22, 2010 | 43.19 | 43.61 | 42.76 | 42.83 | 15,614 | -0.35(-0.82%) |
Jan 21, 2010 | 44.05 | 44.22 | 43.19 | 43.19 | 17,975 | -0.69(-1.57%) |
Jan 20, 2010 | 44.11 | 44.46 | 43.64 | 43.88 | 12,236 | -0.41(-0.92%) |
Jan 19, 2010 | 44.05 | 44.32 | 43.82 | 44.28 | 15,350 | +0.24(+0.55%) |
Jan 15, 2010 | 45.13 | 44.04 | 44.04 | 44.04 | 16,787 | -0.92(-2.04%) |
Jan 14, 2010 | 45.32 | 45.32 | 43.72 | 44.96 | 12,262 | -0.34(-0.74%) |
Jan 13, 2010 | 43.88 | 45.74 | 43.79 | 45.29 | 23,512 | +1.46(+3.33%) |
Jan 12, 2010 | 44.05 | 44.16 | 43.64 | 43.83 | 16,132 | -0.50(-1.13%) |
Jan 11, 2010 | 44.52 | 44.59 | 44.05 | 44.34 | 13,326 | -0.15(-0.33%) |
Jan 08, 2010 | 44.48 | 44.95 | 44.24 | 44.48 | 7,277 | -0.20(-0.44%) |
Jan 07, 2010 | 45.50 | 45.50 | 43.92 | 44.68 | 24,153 | -0.62(-1.37%) |
Jan 06, 2010 | 45.12 | 45.66 | 45.12 | 45.30 | 9,633 | +0.18(+0.40%) |
Jan 05, 2010 | 46.13 | 46.13 | 44.92 | 45.12 | 20,507 | -1.17(-2.52%) |
Jan 04, 2010 | 46.02 | 46.84 | 45.11 | 46.29 | 35,380 | -0.37(-0.80%) |
Dec 31, 2009 | 47.45 | 46.66 | 46.66 | 46.66 | 9,493 | -0.73(-1.55%) |
Dec 30, 2009 | 47.06 | 47.51 | 46.66 | 47.39 | 14,754 | -0.11(-0.24%) |
Dec 29, 2009 | 47.68 | 47.68 | 46.89 | 47.51 | 4,069 | -0.05(-0.11%) |
Dec 28, 2009 | 47.32 | 47.56 | 47.14 | 47.56 | 8,897 | +0.09(+0.20%) |
Dec 24, 2009 | 47.37 | 47.51 | 47.16 | 47.46 | 5,990 | +0.09(+0.18%) |
Dec 23, 2009 | 47.42 | 47.42 | 46.31 | 47.38 | 20,494 | +0.00(+0.00%) |
Dec 22, 2009 | 46.53 | 47.38 | 45.78 | 47.38 | 23,253 | +0.67(+1.44%) |
Dec 21, 2009 | 47.06 | 47.25 | 45.67 | 46.70 | 20,312 | -0.29(-0.62%) |
Dec 18, 2009 | 47.51 | 47.51 | 46.48 | 47.00 | 42,326 | -0.46(-0.96%) |
Dec 17, 2009 | 47.07 | 47.49 | 46.26 | 47.45 | 28,250 | +0.00(+0.00%) |
Dec 16, 2009 | 47.55 | 47.75 | 47.02 | 47.45 | 22,559 | +0.03(+0.07%) |
Dec 15, 2009 | 47.51 | 47.51 | 46.99 | 47.42 | 25,164 | -0.09(-0.18%) |
Dec 14, 2009 | 47.50 | 47.55 | 47.26 | 47.51 | 21,891 | +0.00(+0.00%) |
Dec 11, 2009 | 47.45 | 47.51 | 46.23 | 47.51 | 37,197 | +0.31(+0.66%) |
Dec 10, 2009 | 47.41 | 47.41 | 46.09 | 47.19 | 32,354 | +0.12(+0.26%) |
Dec 09, 2009 | 46.47 | 47.07 | 46.01 | 47.07 | 34,140 | +0.60(+1.30%) |
Dec 08, 2009 | 46.03 | 46.47 | 45.35 | 46.47 | 20,355 | +0.10(+0.22%) |
Dec 07, 2009 | 45.59 | 46.61 | 45.32 | 46.37 | 37,604 | +1.15(+2.54%) |
Dec 04, 2009 | 44.13 | 45.22 | 43.76 | 45.22 | 36,180 | +1.90(+4.39%) |
Dec 03, 2009 | 44.03 | 44.26 | 43.16 | 43.32 | 32,771 | -0.46(-1.05%) |
Dec 02, 2009 | 42.32 | 43.88 | 41.90 | 43.77 | 46,371 | +1.46(+3.45%) |
Dec 01, 2009 | 41.19 | 42.32 | 41.15 | 42.31 | 78,386 | +1.43(+3.49%) |
Nov 30, 2009 | 40.27 | 41.28 | 40.16 | 40.89 | 57,353 | +1.11(+2.80%) |
Nov 27, 2009 | 39.81 | 40.11 | 39.77 | 39.78 | 10,853 | -0.82(-2.02%) |
Nov 25, 2009 | 41.11 | 41.11 | 40.23 | 40.60 | 17,397 | -0.43(-1.05%) |
Nov 24, 2009 | 40.85 | 41.04 | 40.48 | 41.03 | 28,661 | +0.82(+2.04%) |
Nov 23, 2009 | 40.22 | 40.60 | 40.09 | 40.21 | 12,377 | +0.43(+1.09%) |
Nov 20, 2009 | 39.62 | 39.97 | 39.62 | 39.78 | 17,498 | +0.16(+0.39%) |
Nov 19, 2009 | 40.98 | 40.98 | 39.55 | 39.62 | 27,907 | -1.34(-3.27%) |
Nov 18, 2009 | 40.92 | 41.18 | 40.21 | 40.96 | 18,672 | +0.39(+0.96%) |
Nov 17, 2009 | 40.14 | 41.19 | 40.08 | 40.57 | 26,690 | +0.16(+0.41%) |
Nov 16, 2009 | 39.05 | 40.45 | 38.87 | 40.41 | 35,260 | +1.87(+4.84%) |
Nov 13, 2009 | 38.53 | 38.79 | 38.00 | 38.54 | 21,053 | +0.50(+1.32%) |
Nov 12, 2009 | 38.59 | 38.94 | 38.01 | 38.04 | 14,015 | -0.41(-1.08%) |
Nov 11, 2009 | 38.38 | 38.67 | 38.10 | 38.45 | 20,161 | +0.36(+0.95%) |
Nov 10, 2009 | 38.26 | 38.51 | 38.08 | 38.09 | 15,295 | -0.16(-0.43%) |
Nov 09, 2009 | 38.79 | 38.79 | 38.02 | 38.26 | 15,107 | -0.12(-0.32%) |
Nov 06, 2009 | 38.13 | 38.47 | 38.00 | 38.38 | 14,924 | +0.03(+0.09%) |
Nov 05, 2009 | 38.44 | 38.44 | 37.32 | 38.34 | 22,085 | +0.26(+0.68%) |
Nov 04, 2009 | 38.75 | 38.87 | 38.00 | 38.08 | 18,998 | -0.40(-1.03%) |
Nov 03, 2009 | 39.08 | 39.21 | 38.35 | 38.48 | 11,926 | -0.60(-1.53%) |
Nov 02, 2009 | 39.14 | 39.27 | 38.13 | 39.08 | 47,342 | +0.28(+0.73%) |
Oct 30, 2009 | 39.30 | 39.41 | 38.74 | 38.79 | 29,338 | -0.66(-1.66%) |
Oct 29, 2009 | 39.75 | 39.75 | 39.20 | 39.45 | 13,309 | +0.25(+0.64%) |
Oct 28, 2009 | 39.43 | 39.92 | 39.20 | 39.20 | 18,201 | +0.15(+0.38%) |
Oct 27, 2009 | 38.95 | 40.06 | 38.95 | 39.05 | 19,722 | +0.16(+0.40%) |
Oct 26, 2009 | 39.65 | 39.92 | 38.87 | 38.89 | 30,100 | -0.78(-1.96%) |
Oct 23, 2009 | 40.38 | 40.94 | 39.64 | 39.67 | 29,259 | -0.64(-1.59%) |
Oct 22, 2009 | 40.98 | 41.17 | 40.22 | 40.31 | 31,276 | -0.73(-1.79%) |
Oct 21, 2009 | 41.46 | 41.76 | 41.00 | 41.05 | 25,515 | -0.42(-1.02%) |
Oct 20, 2009 | 41.42 | 42.31 | 41.29 | 41.47 | 21,064 | +0.11(+0.27%) |
Oct 19, 2009 | 40.98 | 41.58 | 40.98 | 41.36 | 13,763 | +0.73(+1.79%) |
Oct 16, 2009 | 41.03 | 42.19 | 40.63 | 40.63 | 23,788 | -0.33(-0.80%) |
Oct 15, 2009 | 42.12 | 42.63 | 40.62 | 40.96 | 24,234 | -1.54(-3.62%) |
Oct 14, 2009 | 42.76 | 42.76 | 42.11 | 42.50 | 19,011 | +0.09(+0.20%) |
Oct 13, 2009 | 42.43 | 42.48 | 42.22 | 42.41 | 4,796 | -0.12(-0.28%) |
Oct 12, 2009 | 42.41 | 42.75 | 42.34 | 42.53 | 9,020 | +0.16(+0.39%) |
Oct 09, 2009 | 41.66 | 42.40 | 41.51 | 42.37 | 16,474 | +0.91(+2.19%) |
Oct 08, 2009 | 41.73 | 42.19 | 41.43 | 41.46 | 19,370 | +0.15(+0.36%) |
Oct 07, 2009 | 41.43 | 41.76 | 41.22 | 41.31 | 11,429 | +0.07(+0.17%) |
Oct 06, 2009 | 41.12 | 41.46 | 40.78 | 41.24 | 10,980 | +0.50(+1.23%) |
Oct 05, 2009 | 40.73 | 41.00 | 40.70 | 40.74 | 15,898 | +0.04(+0.11%) |
Oct 02, 2009 | 40.81 | 41.00 | 40.60 | 40.70 | 17,108 | -0.42(-1.03%) |
Oct 01, 2009 | 41.76 | 41.95 | 41.12 | 41.12 | 23,136 | -0.71(-1.69%) |
Sep 30, 2009 | 42.17 | 42.61 | 41.68 | 41.83 | 24,148 | -0.19(-0.45%) |
Sep 29, 2009 | 42.16 | 42.62 | 42.02 | 42.02 | 9,277 | -0.06(-0.14%) |
Sep 28, 2009 | 42.20 | 42.55 | 41.90 | 42.08 | 11,369 | -0.07(-0.16%) |
Sep 25, 2009 | 41.46 | 42.35 | 41.46 | 42.15 | 14,527 | +0.46(+1.10%) |
Sep 24, 2009 | 42.30 | 42.71 | 41.69 | 41.69 | 30,466 | -0.60(-1.41%) |
Sep 23, 2009 | 42.19 | 43.01 | 42.19 | 42.29 | 16,147 | +0.22(+0.51%) |
Sep 22, 2009 | 42.64 | 42.72 | 41.92 | 42.07 | 35,223 | -0.54(-1.28%) |
Sep 21, 2009 | 42.60 | 42.74 | 42.37 | 42.62 | 12,684 | +0.25(+0.59%) |
Sep 18, 2009 | 42.49 | 42.72 | 42.16 | 42.37 | 26,311 | +0.04(+0.10%) |
Sep 17, 2009 | 42.70 | 43.12 | 42.32 | 42.32 | 18,867 | -0.65(-1.51%) |
Sep 16, 2009 | 43.08 | 43.25 | 42.76 | 42.97 | 16,764 | -0.14(-0.32%) |
Sep 15, 2009 | 42.65 | 43.25 | 42.33 | 43.11 | 16,962 | +0.27(+0.63%) |
Sep 14, 2009 | 42.06 | 42.84 | 41.58 | 42.84 | 23,627 | +0.41(+0.98%) |
Sep 11, 2009 | 42.84 | 43.32 | 42.43 | 42.43 | 32,043 | -0.38(-0.89%) |
Sep 10, 2009 | 42.88 | 43.12 | 41.62 | 42.81 | 36,246 | +0.32(+0.75%) |
Sep 09, 2009 | 41.95 | 42.52 | 41.70 | 42.49 | 35,092 | +0.62(+1.49%) |
Sep 08, 2009 | 43.32 | 43.58 | 41.18 | 41.87 | 35,577 | -1.19(-2.77%) |
Sep 04, 2009 | 42.81 | 43.14 | 42.40 | 43.06 | 16,920 | +0.66(+1.57%) |
Sep 03, 2009 | 42.05 | 42.65 | 40.72 | 42.39 | 40,882 | +0.72(+1.72%) |
Sep 02, 2009 | 42.27 | 44.15 | 41.24 | 41.68 | 104,846 | -0.56(-1.33%) |
Sep 01, 2009 | 46.13 | 46.71 | 41.79 | 42.24 | 86,767 | -4.46(-9.54%) |
Aug 31, 2009 | 46.82 | 47.98 | 46.64 | 46.69 | 52,106 | -0.22(-0.48%) |
Aug 28, 2009 | 48.20 | 48.20 | 46.80 | 46.92 | 18,579 | -0.81(-1.70%) |
Aug 27, 2009 | 47.51 | 47.91 | 47.35 | 47.73 | 15,552 | -0.23(-0.49%) |
Aug 26, 2009 | 47.70 | 48.07 | 46.95 | 47.96 | 10,768 | -0.01(-0.02%) |
Aug 25, 2009 | 47.50 | 47.97 | 47.09 | 47.97 | 8,462 | +0.32(+0.67%) |
Aug 24, 2009 | 48.13 | 48.13 | 47.46 | 47.65 | 10,400 | -0.35(-0.74%) |
Aug 21, 2009 | 48.05 | 48.37 | 46.65 | 48.01 | 23,973 | +0.67(+1.40%) |
Aug 20, 2009 | 47.25 | 47.57 | 46.58 | 47.34 | 14,979 | +0.10(+0.22%) |
Aug 19, 2009 | 46.74 | 47.24 | 46.27 | 47.24 | 7,013 | -0.04(-0.09%) |
Aug 18, 2009 | 46.64 | 47.28 | 46.57 | 47.28 | 12,619 | +0.37(+0.79%) |
Aug 17, 2009 | 46.64 | 47.09 | 46.04 | 46.91 | 30,275 | +0.24(+0.52%) |
Aug 14, 2009 | 47.45 | 47.52 | 46.64 | 46.67 | 12,709 | -0.70(-1.48%) |
Aug 13, 2009 | 47.56 | 47.56 | 47.08 | 47.37 | 6,429 | +0.16(+0.35%) |
Aug 12, 2009 | 46.75 | 47.32 | 46.50 | 47.20 | 11,900 | +0.54(+1.17%) |
Aug 11, 2009 | 46.47 | 47.41 | 46.21 | 46.66 | 13,168 | -0.09(-0.18%) |
Aug 10, 2009 | 46.64 | 47.09 | 46.12 | 46.75 | 24,246 | -0.45(-0.95%) |
Aug 07, 2009 | 47.73 | 47.73 | 46.91 | 47.19 | 17,435 | +0.28(+0.59%) |
Aug 06, 2009 | 47.89 | 47.89 | 46.87 | 46.92 | 10,213 | -1.30(-2.70%) |
Aug 05, 2009 | 47.89 | 48.22 | 46.47 | 48.22 | 32,538 | +0.08(+0.16%) |
Aug 04, 2009 | 48.39 | 49.92 | 46.93 | 48.15 | 23,736 | -0.68(-1.40%) |
Aug 03, 2009 | 49.46 | 49.67 | 47.51 | 48.83 | 12,374 | +0.01(+0.02%) |
Jul 31, 2009 | 48.86 | 50.10 | 48.82 | 48.82 | 13,690 | -0.44(-0.89%) |
Jul 30, 2009 | 49.32 | 49.75 | 48.91 | 49.26 | 13,844 | -0.04(-0.09%) |
Jul 29, 2009 | 49.22 | 49.32 | 48.72 | 49.30 | 12,183 | -0.06(-0.12%) |
Jul 28, 2009 | 48.34 | 49.38 | 47.99 | 49.36 | 12,259 | +0.58(+1.19%) |
Jul 27, 2009 | 47.95 | 49.04 | 47.56 | 48.78 | 25,300 | +1.12(+2.36%) |
Jul 24, 2009 | 46.94 | 47.89 | 46.94 | 47.66 | 7,798 | +0.28(+0.58%) |
Jul 23, 2009 | 46.77 | 48.05 | 46.47 | 47.38 | 30,621 | +0.63(+1.35%) |
Jul 22, 2009 | 46.12 | 46.77 | 46.12 | 46.75 | 9,936 | -0.01(-0.02%) |
Jul 21, 2009 | 48.44 | 48.52 | 46.23 | 46.76 | 47,137 | -1.24(-2.57%) |
Jul 20, 2009 | 48.36 | 48.54 | 46.79 | 48.00 | 21,661 | -0.21(-0.43%) |
Jul 17, 2009 | 48.12 | 48.68 | 47.51 | 48.21 | 17,096 | +0.22(+0.47%) |
Jul 16, 2009 | 47.07 | 48.24 | 46.94 | 47.98 | 32,961 | +0.48(+1.02%) |
Jul 15, 2009 | 47.15 | 47.53 | 46.23 | 47.50 | 38,540 | +0.64(+1.36%) |
Jul 14, 2009 | 46.92 | 47.20 | 46.46 | 46.86 | 8,830 | +0.06(+0.13%) |
Jul 13, 2009 | 47.07 | 47.07 | 45.79 | 46.80 | 8,761 | -0.03(-0.07%) |
Jul 10, 2009 | 46.27 | 46.83 | 46.27 | 46.83 | 6,996 | +0.93(+2.03%) |
Jul 09, 2009 | 45.66 | 46.96 | 45.66 | 45.90 | 11,648 | +0.34(+0.74%) |
Jul 08, 2009 | 47.12 | 47.12 | 45.47 | 45.56 | 17,450 | -1.16(-2.48%) |
Jul 07, 2009 | 47.68 | 47.93 | 46.36 | 46.72 | 9,654 | -0.79(-1.67%) |
Jul 06, 2009 | 47.51 | 47.84 | 47.27 | 47.51 | 9,141 | +0.05(+0.11%) |
Jul 02, 2009 | 47.54 | 47.94 | 47.19 | 47.46 | 15,875 | -0.46(-0.96%) |