Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 52.92 | 56.60 | 51.41 | 52.10 | 333,002 | -1.49(-2.78%) |
Jul 28, 2011 | 52.56 | 54.12 | 52.46 | 53.59 | 191,590 | +1.18(+2.25%) |
Jul 27, 2011 | 54.25 | 54.73 | 52.18 | 52.41 | 176,041 | -1.90(-3.50%) |
Jul 26, 2011 | 55.12 | 55.45 | 54.25 | 54.31 | 89,687 | -0.67(-1.22%) |
Jul 25, 2011 | 55.33 | 56.01 | 54.92 | 54.98 | 97,941 | -0.76(-1.36%) |
Jul 22, 2011 | 55.63 | 56.24 | 55.50 | 55.74 | 83,890 | -0.39(-0.69%) |
Jul 21, 2011 | 55.53 | 56.40 | 55.11 | 56.13 | 106,046 | +0.99(+1.80%) |
Jul 20, 2011 | 55.26 | 55.43 | 54.75 | 55.14 | 112,980 | +0.14(+0.25%) |
Jul 19, 2011 | 54.75 | 55.22 | 54.39 | 55.00 | 159,073 | +0.33(+0.60%) |
Jul 18, 2011 | 55.17 | 55.21 | 54.25 | 54.67 | 110,570 | -0.66(-1.19%) |
Jul 15, 2011 | 55.43 | 55.98 | 55.13 | 55.33 | 145,606 | -0.08(-0.14%) |
Jul 14, 2011 | 56.32 | 56.76 | 55.33 | 55.41 | 168,429 | -0.51(-0.91%) |
Jul 13, 2011 | 55.11 | 56.25 | 53.49 | 55.92 | 192,544 | +1.09(+1.99%) |
Jul 12, 2011 | 54.62 | 55.41 | 54.62 | 54.83 | 106,184 | +0.13(+0.24%) |
Jul 11, 2011 | 55.18 | 55.34 | 54.62 | 54.70 | 184,632 | -0.99(-1.78%) |
Jul 08, 2011 | 55.03 | 55.86 | 55.03 | 55.69 | 133,739 | +0.01(+0.02%) |
Jul 07, 2011 | 55.13 | 55.87 | 54.41 | 55.68 | 199,450 | +0.68(+1.24%) |
Jul 06, 2011 | 54.91 | 55.51 | 54.85 | 55.00 | 454,155 | +0.21(+0.38%) |
Jul 05, 2011 | 54.71 | 54.93 | 54.47 | 54.79 | 226,751 | +0.16(+0.29%) |
Jul 01, 2011 | 54.93 | 54.93 | 54.41 | 54.63 | 309,884 | -0.11(-0.20%) |
Jun 30, 2011 | 53.80 | 54.81 | 53.80 | 54.74 | 232,995 | +1.15(+2.15%) |
Jun 29, 2011 | 53.51 | 54.06 | 53.16 | 53.59 | 141,754 | +0.09(+0.17%) |
Jun 28, 2011 | 52.63 | 53.63 | 52.39 | 53.50 | 155,287 | +0.85(+1.61%) |
Jun 27, 2011 | 52.12 | 52.89 | 51.26 | 52.65 | 168,933 | +0.60(+1.15%) |
Jun 24, 2011 | 52.68 | 52.73 | 51.50 | 52.05 | 486,675 | -0.61(-1.16%) |
Jun 23, 2011 | 52.82 | 52.95 | 51.60 | 52.66 | 203,544 | -0.60(-1.13%) |
Jun 22, 2011 | 53.19 | 54.07 | 53.15 | 53.26 | 201,228 | -0.01(-0.02%) |
Jun 21, 2011 | 53.32 | 53.73 | 52.98 | 53.27 | 169,701 | +0.43(+0.81%) |
Jun 20, 2011 | 52.71 | 52.91 | 52.04 | 52.84 | 357,703 | +0.52(+0.99%) |
Jun 17, 2011 | 53.00 | 53.32 | 52.19 | 52.32 | 387,373 | -0.58(-1.10%) |
Jun 16, 2011 | 52.55 | 53.26 | 51.94 | 52.90 | 180,430 | +0.42(+0.80%) |
Jun 15, 2011 | 53.30 | 53.91 | 52.44 | 52.48 | 254,129 | -1.34(-2.49%) |
Jun 14, 2011 | 52.67 | 54.10 | 52.10 | 53.82 | 484,193 | +1.86(+3.58%) |
Jun 13, 2011 | 52.21 | 53.31 | 51.88 | 51.96 | 375,429 | +1.18(+2.32%) |
Jun 10, 2011 | 51.18 | 51.59 | 50.67 | 50.78 | 189,085 | -0.57(-1.11%) |
Jun 09, 2011 | 51.28 | 51.92 | 51.05 | 51.35 | 162,949 | +0.40(+0.79%) |
Jun 08, 2011 | 50.65 | 51.63 | 50.63 | 50.95 | 231,816 | +0.02(+0.04%) |
Jun 07, 2011 | 51.25 | 52.50 | 50.84 | 50.93 | 208,989 | -0.15(-0.29%) |
Jun 06, 2011 | 52.30 | 52.46 | 51.00 | 51.08 | 255,878 | -0.98(-1.88%) |
Jun 03, 2011 | 51.66 | 52.43 | 51.48 | 52.06 | 383,239 | +0.46(+0.89%) |
May 24, 2011 | 51.55 | 51.76 | 51.11 | 51.60 | 210,371 | +0.20(+0.39%) |
May 23, 2011 | 51.21 | 51.47 | 50.88 | 51.40 | 242,674 | -0.55(-1.06%) |
May 20, 2011 | 51.95 | 52.40 | 51.85 | 51.95 | 184,687 | -0.21(-0.41%) |
May 19, 2011 | 52.00 | 52.34 | 51.47 | 52.16 | 235,342 | +0.37(+0.70%) |
May 18, 2011 | 51.17 | 51.84 | 50.27 | 51.80 | 380,484 | +0.59(+1.15%) |
May 17, 2011 | 51.02 | 51.47 | 51.02 | 51.21 | 116,976 | -0.12(-0.23%) |
May 16, 2011 | 50.99 | 51.84 | 50.88 | 51.33 | 187,405 | +0.01(+0.02%) |
May 13, 2011 | 51.40 | 51.83 | 50.90 | 51.32 | 181,043 | +0.16(+0.31%) |
May 12, 2011 | 50.60 | 51.46 | 50.11 | 51.16 | 175,396 | +0.48(+0.95%) |
May 11, 2011 | 50.93 | 51.10 | 50.47 | 50.68 | 353,625 | -0.53(-1.03%) |
May 10, 2011 | 50.75 | 51.34 | 50.50 | 51.21 | 240,508 | +0.81(+1.61%) |
May 09, 2011 | 49.77 | 50.55 | 49.77 | 50.40 | 204,052 | +0.49(+0.98%) |
May 06, 2011 | 49.64 | 50.59 | 49.64 | 49.91 | 182,200 | +0.24(+0.48%) |
May 05, 2011 | 49.40 | 50.52 | 49.40 | 49.67 | 220,858 | +0.04(+0.08%) |
May 04, 2011 | 50.00 | 50.34 | 49.58 | 49.63 | 297,922 | -0.31(-0.62%) |
May 03, 2011 | 51.60 | 51.79 | 49.57 | 49.94 | 396,284 | -1.85(-3.57%) |
May 02, 2011 | 52.19 | 53.10 | 51.75 | 51.79 | 353,986 | -0.23(-0.44%) |
Apr 29, 2011 | 52.61 | 53.81 | 51.92 | 52.02 | 373,278 | -0.18(-0.34%) |
Apr 28, 2011 | 50.75 | 52.54 | 50.60 | 52.20 | 559,217 | +1.53(+3.02%) |
Apr 27, 2011 | 49.63 | 50.82 | 49.63 | 50.67 | 214,313 | +1.00(+2.01%) |
Apr 26, 2011 | 48.90 | 50.04 | 48.89 | 49.67 | 332,693 | +0.87(+1.78%) |
Apr 25, 2011 | 48.47 | 48.98 | 48.32 | 48.80 | 172,016 | +0.12(+0.25%) |
Apr 21, 2011 | 48.53 | 49.09 | 48.43 | 48.68 | 155,578 | +0.51(+1.06%) |
Apr 20, 2011 | 47.76 | 48.22 | 47.61 | 48.17 | 123,141 | +0.76(+1.60%) |
Apr 19, 2011 | 47.04 | 47.80 | 47.04 | 47.41 | 128,191 | +0.58(+1.24%) |
Apr 18, 2011 | 47.58 | 47.58 | 46.64 | 46.83 | 287,726 | -1.02(-2.13%) |
Apr 15, 2011 | 47.43 | 48.07 | 47.18 | 47.85 | 196,565 | +0.22(+0.46%) |
Apr 14, 2011 | 47.45 | 47.91 | 47.16 | 47.63 | 332,364 | -0.04(-0.08%) |
Apr 13, 2011 | 49.16 | 49.16 | 47.48 | 47.67 | 312,871 | -1.15(-2.36%) |
Apr 12, 2011 | 49.20 | 49.43 | 48.72 | 48.82 | 222,070 | -0.74(-1.49%) |
Apr 11, 2011 | 49.89 | 50.00 | 49.27 | 49.56 | 258,211 | -0.27(-0.54%) |
Apr 08, 2011 | 50.00 | 50.10 | 49.68 | 49.83 | 212,330 | +0.07(+0.14%) |
Apr 07, 2011 | 49.54 | 50.06 | 49.54 | 49.76 | 193,476 | +0.13(+0.26%) |
Apr 06, 2011 | 49.84 | 50.03 | 49.55 | 49.63 | 235,945 | -0.17(-0.34%) |
Apr 05, 2011 | 49.55 | 50.00 | 49.51 | 49.80 | 183,461 | +0.12(+0.24%) |
Apr 04, 2011 | 49.73 | 49.95 | 49.51 | 49.68 | 163,775 | +0.11(+0.22%) |
Apr 01, 2011 | 49.17 | 49.84 | 48.98 | 49.57 | 252,150 | +0.49(+1.00%) |
Mar 31, 2011 | 48.30 | 49.08 | 48.30 | 49.08 | 263,741 | +0.64(+1.32%) |
Mar 30, 2011 | 48.44 | 48.97 | 48.01 | 48.44 | 335,827 | +0.42(+0.87%) |
Mar 29, 2011 | 47.36 | 48.17 | 47.15 | 48.02 | 205,486 | +0.72(+1.52%) |
Mar 28, 2011 | 47.52 | 47.53 | 46.64 | 47.30 | 217,514 | -0.06(-0.13%) |
Mar 25, 2011 | 46.88 | 47.96 | 46.88 | 47.36 | 209,614 | +0.50(+1.07%) |
Mar 24, 2011 | 46.31 | 47.21 | 46.30 | 46.86 | 237,548 | +0.58(+1.25%) |
Mar 23, 2011 | 46.47 | 46.54 | 46.09 | 46.28 | 158,056 | -0.14(-0.30%) |
Mar 22, 2011 | 46.64 | 46.77 | 46.42 | 46.42 | 252,696 | -0.13(-0.28%) |
Mar 21, 2011 | 46.96 | 47.26 | 46.40 | 46.55 | 223,125 | -0.04(-0.09%) |
Mar 18, 2011 | 46.50 | 47.24 | 46.21 | 46.59 | 369,057 | +0.26(+0.56%) |
Mar 17, 2011 | 46.43 | 46.70 | 46.24 | 46.33 | 245,040 | +0.24(+0.52%) |
Mar 16, 2011 | 45.83 | 46.64 | 45.83 | 46.09 | 345,938 | +0.04(+0.09%) |
Mar 15, 2011 | 45.70 | 47.98 | 45.70 | 46.05 | 274,727 | -0.24(-0.52%) |
Mar 14, 2011 | 45.65 | 46.58 | 45.51 | 46.29 | 313,972 | +0.23(+0.50%) |
Mar 11, 2011 | 46.67 | 46.86 | 45.90 | 46.06 | 330,608 | -0.57(-1.22%) |
Mar 10, 2011 | 47.22 | 47.51 | 46.07 | 46.63 | 337,730 | -0.76(-1.60%) |
Mar 09, 2011 | 47.28 | 48.31 | 47.01 | 47.39 | 427,497 | +0.24(+0.51%) |
Mar 08, 2011 | 48.13 | 48.13 | 47.14 | 47.15 | 437,277 | -0.95(-1.98%) |
Mar 07, 2011 | 48.65 | 48.77 | 47.95 | 48.10 | 242,273 | -0.64(-1.31%) |
Mar 04, 2011 | 49.21 | 49.21 | 48.26 | 48.74 | 214,197 | -0.36(-0.73%) |
Mar 03, 2011 | 48.00 | 49.40 | 47.90 | 49.10 | 213,986 | +1.08(+2.25%) |
Mar 02, 2011 | 48.14 | 48.92 | 47.97 | 48.02 | 262,785 | -0.60(-1.23%) |
Mar 01, 2011 | 48.32 | 48.95 | 48.12 | 48.62 | 223,021 | +0.64(+1.33%) |
Feb 28, 2011 | 48.22 | 48.97 | 47.89 | 47.98 | 207,126 | -0.24(-0.50%) |
Feb 25, 2011 | 48.19 | 48.98 | 47.79 | 48.22 | 374,336 | +0.00(+0.00%) |
Feb 24, 2011 | 50.27 | 50.27 | 47.85 | 48.22 | 546,052 | -0.92(-1.87%) |
Feb 23, 2011 | 50.43 | 50.96 | 49.03 | 49.14 | 243,479 | -1.16(-2.31%) |
Feb 22, 2011 | 50.60 | 51.09 | 50.22 | 50.30 | 165,542 | -0.49(-0.96%) |
Feb 18, 2011 | 50.32 | 51.20 | 50.22 | 50.79 | 184,654 | +0.85(+1.70%) |
Feb 17, 2011 | 50.50 | 50.65 | 48.78 | 49.94 | 569,692 | -0.56(-1.11%) |
Feb 16, 2011 | 50.73 | 51.01 | 50.45 | 50.50 | 134,847 | +0.13(+0.26%) |
Feb 15, 2011 | 50.73 | 51.03 | 50.36 | 50.37 | 190,016 | -0.32(-0.63%) |
Feb 14, 2011 | 50.01 | 51.41 | 49.95 | 50.69 | 164,342 | +0.78(+1.56%) |
Feb 11, 2011 | 49.01 | 50.12 | 49.01 | 49.91 | 119,840 | +0.87(+1.77%) |
Feb 10, 2011 | 48.80 | 49.33 | 48.80 | 49.04 | 287,731 | +0.05(+0.10%) |
Feb 09, 2011 | 48.91 | 49.49 | 48.85 | 48.99 | 139,258 | +0.03(+0.06%) |
Feb 08, 2011 | 48.72 | 49.28 | 48.72 | 48.96 | 152,658 | +0.13(+0.27%) |
Feb 07, 2011 | 48.22 | 49.25 | 48.15 | 48.83 | 196,929 | +0.45(+0.93%) |
Feb 04, 2011 | 47.61 | 48.91 | 47.11 | 48.38 | 304,408 | -0.76(-1.55%) |
Feb 03, 2011 | 49.56 | 49.65 | 48.58 | 49.14 | 252,534 | -0.31(-0.63%) |
Feb 02, 2011 | 49.94 | 50.07 | 49.20 | 49.45 | 177,675 | -0.24(-0.48%) |
Feb 01, 2011 | 48.49 | 50.49 | 48.49 | 49.69 | 678,411 | +1.28(+2.64%) |
Jan 31, 2011 | 48.64 | 49.16 | 48.41 | 48.41 | 214,719 | -0.05(-0.10%) |
Jan 28, 2011 | 49.47 | 49.77 | 48.43 | 48.46 | 177,559 | -0.94(-1.90%) |
Jan 27, 2011 | 49.00 | 49.71 | 48.85 | 49.40 | 281,932 | +0.36(+0.73%) |
Jan 26, 2011 | 48.75 | 49.26 | 48.56 | 49.04 | 307,697 | +0.29(+0.59%) |
Jan 25, 2011 | 48.84 | 48.98 | 48.59 | 48.75 | 356,198 | -0.05(-0.10%) |
Jan 24, 2011 | 49.47 | 49.50 | 48.77 | 48.80 | 226,982 | -0.44(-0.89%) |
Jan 21, 2011 | 49.91 | 50.03 | 49.24 | 49.24 | 203,058 | -0.30(-0.61%) |
Jan 20, 2011 | 49.86 | 50.35 | 49.54 | 49.54 | 197,683 | -0.45(-0.90%) |
Jan 19, 2011 | 51.10 | 51.16 | 49.93 | 49.99 | 267,563 | -1.12(-2.19%) |
Jan 18, 2011 | 51.35 | 51.53 | 51.04 | 51.11 | 315,579 | -0.31(-0.60%) |
Jan 14, 2011 | 50.62 | 51.48 | 50.36 | 51.42 | 164,590 | +0.92(+1.82%) |
Jan 13, 2011 | 50.10 | 50.88 | 49.76 | 50.50 | 143,619 | +0.43(+0.86%) |
Jan 12, 2011 | 50.00 | 50.20 | 49.36 | 50.07 | 186,059 | +0.43(+0.87%) |
Jan 11, 2011 | 48.65 | 49.75 | 48.65 | 49.64 | 195,798 | +1.09(+2.25%) |
Jan 10, 2011 | 48.56 | 48.96 | 48.11 | 48.55 | 230,842 | -0.07(-0.14%) |
Jan 07, 2011 | 48.25 | 48.81 | 48.05 | 48.62 | 185,374 | +0.63(+1.31%) |
Jan 06, 2011 | 47.20 | 48.41 | 47.20 | 47.99 | 277,251 | +0.88(+1.87%) |
Jan 05, 2011 | 47.28 | 47.56 | 46.95 | 47.11 | 358,144 | -0.21(-0.44%) |
Jan 04, 2011 | 47.99 | 48.01 | 47.27 | 47.32 | 282,499 | -0.37(-0.78%) |
Jan 03, 2011 | 47.45 | 48.13 | 47.34 | 47.69 | 438,115 | +0.41(+0.87%) |
Dec 31, 2010 | 47.87 | 48.07 | 47.17 | 47.28 | 190,988 | -0.59(-1.23%) |
Dec 30, 2010 | 48.00 | 48.30 | 47.82 | 47.87 | 131,539 | -0.07(-0.15%) |
Dec 29, 2010 | 47.74 | 48.22 | 47.52 | 47.94 | 138,574 | +0.19(+0.40%) |
Dec 28, 2010 | 48.04 | 48.07 | 47.60 | 47.75 | 129,685 | -0.30(-0.62%) |
Dec 27, 2010 | 47.75 | 48.39 | 47.58 | 48.05 | 169,628 | +0.13(+0.27%) |
Dec 23, 2010 | 48.09 | 48.71 | 47.85 | 47.92 | 184,623 | +0.00(+0.00%) |
Dec 22, 2010 | 47.69 | 48.16 | 47.53 | 47.92 | 274,444 | +0.40(+0.84%) |
Dec 21, 2010 | 47.50 | 48.08 | 47.11 | 47.52 | 212,740 | +0.30(+0.64%) |
Dec 20, 2010 | 47.41 | 47.95 | 46.99 | 47.22 | 417,279 | -0.18(-0.38%) |
Dec 17, 2010 | 47.00 | 47.67 | 46.53 | 47.40 | 880,847 | +0.53(+1.13%) |
Dec 16, 2010 | 46.63 | 47.13 | 46.29 | 46.87 | 248,799 | +0.47(+1.01%) |
Dec 15, 2010 | 46.45 | 46.70 | 45.91 | 46.40 | 369,111 | +0.13(+0.28%) |
Dec 14, 2010 | 45.50 | 46.70 | 45.49 | 46.27 | 719,914 | +0.71(+1.56%) |
Dec 13, 2010 | 46.50 | 47.81 | 44.77 | 45.56 | 1,730,861 | -3.44(-7.02%) |
Dec 10, 2010 | 48.35 | 49.09 | 48.35 | 49.00 | 231,127 | +0.56(+1.16%) |
Dec 09, 2010 | 48.86 | 49.08 | 48.38 | 48.44 | 282,292 | -0.50(-1.02%) |
Dec 08, 2010 | 49.88 | 50.02 | 48.90 | 48.94 | 270,730 | -0.74(-1.49%) |
Dec 07, 2010 | 49.93 | 50.10 | 49.58 | 49.68 | 257,342 | +0.11(+0.22%) |
Dec 06, 2010 | 49.68 | 49.92 | 49.53 | 49.57 | 127,470 | -0.23(-0.46%) |
Dec 03, 2010 | 49.31 | 50.00 | 49.25 | 49.80 | 268,379 | +0.25(+0.50%) |
Dec 02, 2010 | 49.25 | 49.75 | 49.25 | 49.55 | 264,553 | +0.24(+0.49%) |
Dec 01, 2010 | 49.01 | 49.75 | 48.65 | 49.31 | 342,316 | +0.61(+1.25%) |
Nov 30, 2010 | 48.90 | 49.34 | 48.66 | 48.70 | 251,863 | -0.44(-0.90%) |
Nov 29, 2010 | 48.70 | 49.22 | 48.28 | 49.14 | 210,142 | +0.06(+0.12%) |
Nov 26, 2010 | 48.62 | 49.47 | 48.38 | 49.08 | 77,468 | +0.17(+0.35%) |
Nov 24, 2010 | 49.03 | 48.91 | 48.91 | 48.91 | 245,755 | +0.02(+0.04%) |
Nov 23, 2010 | 48.45 | 49.20 | 48.33 | 48.89 | 244,412 | +0.19(+0.39%) |
Nov 22, 2010 | 49.23 | 49.34 | 47.67 | 48.70 | 366,606 | -0.64(-1.30%) |
Nov 19, 2010 | 48.83 | 49.67 | 48.83 | 49.34 | 221,439 | +0.27(+0.55%) |
Nov 18, 2010 | 49.09 | 49.82 | 48.72 | 49.07 | 277,040 | +0.15(+0.31%) |
Nov 17, 2010 | 48.36 | 49.04 | 48.01 | 48.92 | 151,647 | +0.72(+1.49%) |
Nov 16, 2010 | 48.85 | 49.06 | 48.02 | 48.20 | 254,638 | -1.06(-2.15%) |
Nov 15, 2010 | 49.09 | 49.49 | 48.00 | 49.26 | 198,834 | +0.46(+0.94%) |
Nov 12, 2010 | 48.78 | 49.24 | 48.72 | 48.80 | 235,102 | -0.32(-0.65%) |
Nov 11, 2010 | 48.98 | 49.50 | 48.98 | 49.12 | 191,940 | -0.20(-0.41%) |
Nov 10, 2010 | 48.80 | 49.39 | 48.23 | 49.32 | 208,109 | +0.64(+1.31%) |
Nov 09, 2010 | 48.86 | 49.03 | 48.27 | 48.68 | 524,114 | -0.28(-0.57%) |
Nov 08, 2010 | 48.29 | 49.10 | 48.29 | 48.96 | 253,103 | +0.19(+0.39%) |
Nov 05, 2010 | 49.19 | 49.40 | 48.40 | 48.77 | 259,948 | -0.73(-1.47%) |
Nov 04, 2010 | 49.12 | 49.50 | 48.90 | 49.50 | 340,747 | +0.71(+1.46%) |
Nov 03, 2010 | 49.87 | 49.91 | 47.64 | 48.79 | 505,093 | -0.90(-1.81%) |
Nov 02, 2010 | 48.86 | 49.95 | 48.77 | 49.69 | 284,049 | +1.32(+2.73%) |
Nov 01, 2010 | 48.00 | 49.19 | 47.76 | 48.37 | 267,276 | +0.37(+0.77%) |
Oct 29, 2010 | 48.87 | 50.08 | 47.93 | 48.00 | 998,059 | -0.76(-1.56%) |
Oct 28, 2010 | 48.33 | 49.03 | 48.32 | 48.76 | 240,549 | +0.78(+1.63%) |
Oct 27, 2010 | 48.18 | 48.61 | 47.66 | 47.98 | 362,128 | -0.94(-1.92%) |
Oct 25, 2010 | 49.00 | 49.56 | 48.77 | 48.92 | 186,177 | +0.22(+0.45%) |
Oct 22, 2010 | 48.53 | 48.96 | 48.39 | 48.70 | 90,740 | +0.18(+0.37%) |
Oct 21, 2010 | 48.67 | 48.87 | 47.94 | 48.52 | 243,994 | +0.01(+0.02%) |
Oct 20, 2010 | 47.43 | 48.61 | 47.39 | 48.51 | 342,160 | +1.33(+2.82%) |
Oct 19, 2010 | 47.29 | 47.72 | 46.95 | 47.18 | 262,128 | -0.53(-1.11%) |
Oct 18, 2010 | 47.65 | 47.98 | 47.50 | 47.71 | 272,152 | +0.25(+0.53%) |
Oct 15, 2010 | 48.18 | 48.18 | 47.43 | 47.46 | 300,158 | -0.29(-0.61%) |
Oct 14, 2010 | 47.95 | 48.15 | 47.50 | 47.75 | 462,309 | -0.10(-0.21%) |
Oct 13, 2010 | 47.78 | 48.13 | 47.78 | 47.85 | 442,159 | +0.09(+0.19%) |
Oct 12, 2010 | 47.55 | 47.98 | 47.37 | 47.76 | 332,574 | +0.31(+0.65%) |
Oct 11, 2010 | 47.30 | 47.58 | 47.30 | 47.45 | 262,432 | +0.14(+0.30%) |
Oct 08, 2010 | 47.56 | 47.59 | 47.21 | 47.31 | 158,195 | -0.07(-0.15%) |
Oct 07, 2010 | 47.83 | 47.83 | 47.07 | 47.38 | 197,114 | -0.11(-0.23%) |
Oct 06, 2010 | 47.52 | 47.92 | 47.20 | 47.49 | 190,345 | +0.00(+0.00%) |
Oct 05, 2010 | 47.15 | 47.86 | 46.96 | 47.49 | 233,895 | +0.51(+1.09%) |
Oct 04, 2010 | 47.22 | 47.36 | 46.83 | 46.98 | 303,082 | -0.40(-0.84%) |
Oct 01, 2010 | 47.50 | 47.50 | 46.78 | 47.38 | 237,497 | +0.14(+0.30%) |
Sep 30, 2010 | 47.55 | 47.74 | 46.89 | 47.24 | 273,062 | -0.27(-0.57%) |
Sep 29, 2010 | 46.43 | 47.65 | 46.43 | 47.51 | 219,523 | +0.84(+1.80%) |
Sep 28, 2010 | 46.54 | 46.80 | 46.05 | 46.67 | 306,160 | +0.35(+0.76%) |
Sep 27, 2010 | 46.05 | 46.62 | 45.68 | 46.32 | 298,631 | +0.37(+0.81%) |
Sep 24, 2010 | 46.26 | 46.43 | 45.70 | 45.95 | 316,499 | +0.12(+0.26%) |
Sep 23, 2010 | 45.72 | 46.49 | 45.32 | 45.83 | 448,684 | -0.19(-0.41%) |
Sep 22, 2010 | 45.37 | 46.16 | 45.37 | 46.02 | 193,906 | +0.40(+0.88%) |
Sep 21, 2010 | 45.24 | 46.04 | 45.24 | 45.62 | 203,756 | +0.21(+0.46%) |
Sep 20, 2010 | 45.21 | 45.62 | 44.96 | 45.41 | 484,802 | +0.41(+0.91%) |
Sep 17, 2010 | 45.63 | 45.63 | 44.62 | 45.00 | 593,978 | -0.44(-0.97%) |
Sep 15, 2010 | 45.61 | 46.59 | 45.37 | 45.44 | 326,179 | -0.47(-1.02%) |
Sep 14, 2010 | 46.19 | 46.21 | 45.80 | 45.91 | 274,912 | -0.24(-0.52%) |
Sep 13, 2010 | 46.18 | 46.62 | 45.35 | 46.15 | 302,103 | +0.26(+0.57%) |
Sep 10, 2010 | 45.76 | 46.05 | 45.31 | 45.89 | 189,267 | +0.26(+0.57%) |
Sep 09, 2010 | 45.68 | 46.12 | 45.14 | 45.63 | 339,784 | +0.43(+0.95%) |
Sep 08, 2010 | 45.17 | 45.67 | 44.75 | 45.20 | 190,295 | +0.22(+0.49%) |
Sep 07, 2010 | 45.71 | 45.71 | 44.90 | 44.98 | 189,047 | -0.72(-1.58%) |
Sep 03, 2010 | 45.44 | 46.05 | 45.36 | 45.70 | 204,434 | +0.48(+1.06%) |
Sep 02, 2010 | 44.97 | 45.34 | 44.63 | 45.22 | 213,759 | +0.11(+0.24%) |
Sep 01, 2010 | 44.38 | 45.29 | 44.18 | 45.11 | 262,767 | +1.30(+2.97%) |
Aug 31, 2010 | 43.09 | 43.93 | 42.63 | 43.81 | 347,784 | +0.74(+1.72%) |
Aug 30, 2010 | 43.27 | 43.67 | 43.00 | 43.07 | 235,716 | -0.45(-1.03%) |
Aug 27, 2010 | 42.80 | 43.64 | 42.39 | 43.52 | 315,664 | +0.67(+1.56%) |
Aug 26, 2010 | 43.49 | 43.49 | 42.76 | 42.85 | 126,628 | -0.65(-1.49%) |
Aug 25, 2010 | 42.99 | 43.70 | 42.79 | 43.50 | 160,629 | +0.42(+0.97%) |
Aug 24, 2010 | 43.03 | 43.61 | 42.47 | 43.08 | 179,499 | -0.24(-0.55%) |
Aug 23, 2010 | 43.13 | 43.82 | 42.88 | 43.32 | 178,363 | +0.38(+0.88%) |
Aug 20, 2010 | 42.74 | 43.28 | 42.30 | 42.94 | 124,432 | +0.04(+0.09%) |
Aug 19, 2010 | 43.75 | 43.78 | 42.42 | 42.90 | 179,398 | -1.10(-2.50%) |
Aug 18, 2010 | 44.12 | 44.52 | 43.49 | 44.00 | 180,422 | -0.34(-0.77%) |
Aug 17, 2010 | 44.54 | 44.83 | 43.96 | 44.34 | 272,121 | +0.25(+0.57%) |
Aug 16, 2010 | 43.60 | 44.61 | 43.60 | 44.09 | 236,111 | +0.21(+0.48%) |
Aug 13, 2010 | 43.69 | 44.10 | 43.63 | 43.88 | 332,377 | -0.05(-0.11%) |
Aug 12, 2010 | 43.25 | 44.20 | 43.25 | 43.93 | 257,194 | +0.22(+0.50%) |
Aug 11, 2010 | 43.94 | 44.24 | 43.61 | 43.71 | 482,068 | -0.72(-1.62%) |
Aug 10, 2010 | 43.88 | 44.64 | 43.88 | 44.43 | 433,628 | +0.09(+0.20%) |
Aug 09, 2010 | 43.71 | 44.50 | 43.41 | 44.34 | 300,800 | +0.93(+2.14%) |
Aug 06, 2010 | 42.80 | 43.68 | 42.21 | 43.41 | 197,407 | -0.05(-0.12%) |
Aug 05, 2010 | 43.06 | 43.51 | 42.48 | 43.46 | 176,134 | +0.04(+0.09%) |
Aug 04, 2010 | 42.91 | 43.71 | 42.71 | 43.42 | 311,096 | +0.79(+1.85%) |
Aug 03, 2010 | 42.71 | 43.36 | 42.16 | 42.63 | 275,641 | -0.36(-0.84%) |