Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 37.40 | 37.49 | 37.00 | 37.20 | 18,170 | -0.47(-1.25%) |
Aug 30, 2010 | 38.25 | 38.25 | 37.67 | 37.67 | 1,637 | -0.34(-0.89%) |
Aug 27, 2010 | 37.30 | 38.19 | 37.30 | 38.01 | 2,747 | +0.42(+1.12%) |
Aug 26, 2010 | 37.75 | 37.85 | 37.59 | 37.59 | 938 | +0.18(+0.48%) |
Aug 25, 2010 | 37.18 | 37.41 | 36.90 | 37.41 | 7,845 | -0.29(-0.77%) |
Aug 24, 2010 | 37.85 | 38.10 | 37.70 | 37.70 | 12,971 | -1.54(-3.92%) |
Aug 23, 2010 | 38.70 | 39.24 | 38.70 | 39.24 | 3,918 | +1.10(+2.88%) |
Aug 20, 2010 | 38.30 | 38.30 | 37.95 | 38.14 | 6,563 | -0.01(-0.03%) |
Aug 19, 2010 | 39.25 | 39.25 | 38.15 | 38.15 | 2,306 | -0.95(-2.43%) |
Aug 18, 2010 | 39.05 | 39.15 | 39.05 | 39.10 | 1,001 | -0.48(-1.21%) |
Aug 17, 2010 | 38.85 | 39.70 | 38.85 | 39.58 | 2,477 | +1.07(+2.78%) |
Aug 16, 2010 | 38.45 | 38.85 | 38.45 | 38.51 | 493 | +1.66(+4.50%) |
Aug 13, 2010 | 36.99 | 37.35 | 36.80 | 36.85 | 3,860 | +0.69(+1.91%) |
Aug 12, 2010 | 36.30 | 36.49 | 36.00 | 36.16 | 4,661 | -0.04(-0.11%) |
Aug 11, 2010 | 36.80 | 36.80 | 36.20 | 36.20 | 3,806 | -1.45(-3.85%) |
Aug 10, 2010 | 37.90 | 37.90 | 37.25 | 37.65 | 3,203 | -1.15(-2.96%) |
Aug 09, 2010 | 39.10 | 39.10 | 38.80 | 38.80 | 4,871 | +0.43(+1.12%) |
Aug 06, 2010 | 38.65 | 38.65 | 38.25 | 38.37 | 6,008 | -0.72(-1.84%) |
Aug 05, 2010 | 38.85 | 39.09 | 38.56 | 39.09 | 600 | +0.44(+1.14%) |
Aug 04, 2010 | 38.50 | 38.80 | 38.50 | 38.65 | 18,363 | +0.25(+0.65%) |
Aug 03, 2010 | 38.25 | 38.46 | 37.95 | 38.40 | 3,419 | -0.05(-0.13%) |
Aug 02, 2010 | 37.92 | 38.50 | 37.92 | 38.45 | 719,829 | +0.54(+1.42%) |
Jul 30, 2010 | 37.18 | 37.91 | 37.18 | 37.91 | 1,651 | +0.21(+0.56%) |
Jul 29, 2010 | 37.50 | 37.85 | 37.37 | 37.70 | 3,421 | +0.25(+0.67%) |
Jul 28, 2010 | 37.50 | 37.66 | 37.45 | 37.45 | 1,967 | -0.15(-0.40%) |
Jul 27, 2010 | 37.80 | 37.80 | 37.59 | 37.60 | 2,030 | -0.64(-1.67%) |
Jul 26, 2010 | 37.66 | 38.24 | 37.66 | 38.24 | 5,529 | +0.68(+1.81%) |
Jul 23, 2010 | 37.45 | 37.60 | 37.45 | 37.56 | 2,049 | +0.56(+1.51%) |
Jul 22, 2010 | 36.50 | 37.24 | 36.50 | 37.00 | 3,516 | +1.34(+3.76%) |
Jul 21, 2010 | 36.01 | 36.39 | 35.66 | 35.66 | 1,639 | -0.84(-2.30%) |
Jul 20, 2010 | 36.50 | 36.75 | 36.26 | 36.50 | 13,150 | +0.37(+1.02%) |
Jul 19, 2010 | 36.10 | 36.52 | 36.10 | 36.13 | 2,339 | -0.18(-0.50%) |
Jul 16, 2010 | 36.77 | 36.77 | 36.31 | 36.31 | 1,300 | -1.45(-3.84%) |
Jul 15, 2010 | 37.54 | 37.76 | 37.21 | 37.76 | 3,095 | -0.24(-0.63%) |
Jul 14, 2010 | 37.70 | 38.19 | 37.70 | 38.00 | 16,020 | +0.30(+0.80%) |
Jul 13, 2010 | 37.41 | 37.79 | 37.30 | 37.70 | 11,526 | +0.33(+0.88%) |
Jul 12, 2010 | 37.02 | 37.37 | 37.02 | 37.37 | 4,235 | +0.19(+0.51%) |
Jul 09, 2010 | 37.35 | 37.35 | 37.05 | 37.18 | 1,428 | +0.27(+0.73%) |
Jul 08, 2010 | 37.10 | 37.10 | 36.66 | 36.91 | 3,719 | +0.65(+1.79%) |
Jul 07, 2010 | 35.38 | 36.26 | 34.91 | 36.26 | 4,046 | +0.94(+2.66%) |
Jul 06, 2010 | 35.86 | 36.15 | 35.31 | 35.32 | 3,357 | +0.87(+2.53%) |
Jul 02, 2010 | 34.85 | 34.85 | 34.35 | 34.45 | 1,999 | -1.04(-2.93%) |
Jul 01, 2010 | 35.30 | 35.49 | 34.60 | 35.49 | 12,112 | +0.34(+0.97%) |
Jun 30, 2010 | 35.15 | 35.49 | 35.15 | 35.15 | 2,127 | -0.35(-0.99%) |
Jun 29, 2010 | 36.21 | 36.21 | 35.31 | 35.50 | 5,544 | -2.72(-7.12%) |
Jun 25, 2010 | 37.29 | 38.22 | 37.29 | 38.22 | 5,180 | -0.03(-0.08%) |
Jun 24, 2010 | 38.40 | 38.40 | 37.91 | 38.25 | 10,307 | -0.46(-1.19%) |
Jun 23, 2010 | 38.80 | 38.80 | 38.41 | 38.71 | 2,154 | -0.04(-0.10%) |
Jun 22, 2010 | 39.61 | 39.81 | 38.75 | 38.75 | 3,059 | -1.30(-3.25%) |
Jun 21, 2010 | 40.06 | 40.40 | 40.05 | 40.05 | 4,990 | +1.15(+2.96%) |
Jun 18, 2010 | 38.90 | 38.91 | 38.90 | 38.90 | 1,066 | +0.10(+0.26%) |
Jun 17, 2010 | 38.45 | 38.80 | 38.21 | 38.80 | 707 | -0.17(-0.44%) |
Jun 16, 2010 | 38.93 | 38.97 | 38.86 | 38.97 | 1,898 | -0.18(-0.46%) |
Jun 15, 2010 | 38.64 | 39.15 | 38.64 | 39.15 | 114,195 | -0.03(-0.08%) |
Jun 14, 2010 | 39.60 | 39.60 | 38.91 | 39.18 | 2,669 | +1.02(+2.67%) |
Jun 11, 2010 | 37.95 | 38.50 | 37.95 | 38.16 | 5,803 | +0.25(+0.66%) |
Jun 10, 2010 | 37.62 | 37.91 | 37.36 | 37.91 | 1,634 | +2.80(+7.97%) |
Jun 09, 2010 | 35.58 | 36.29 | 34.93 | 35.11 | 6,090 | -0.41(-1.15%) |
Jun 08, 2010 | 35.49 | 35.52 | 35.05 | 35.52 | 1,032 | +0.74(+2.13%) |
Jun 07, 2010 | 35.07 | 35.24 | 34.75 | 34.78 | 1,793 | -0.60(-1.70%) |
Jun 04, 2010 | 35.51 | 36.15 | 35.38 | 35.38 | 3,103 | -2.22(-5.90%) |
Jun 03, 2010 | 37.22 | 37.74 | 37.03 | 37.60 | 7,150 | +0.40(+1.08%) |
Jun 02, 2010 | 35.94 | 37.20 | 35.94 | 37.20 | 3,842 | +1.70(+4.79%) |
Jun 01, 2010 | 36.67 | 36.67 | 35.50 | 35.50 | 7,054 | -0.86(-2.37%) |
May 28, 2010 | 36.60 | 36.60 | 36.16 | 36.36 | 4,259 | -0.50(-1.36%) |
May 27, 2010 | 36.00 | 36.86 | 35.75 | 36.86 | 4,911 | +2.19(+6.32%) |
May 26, 2010 | 35.25 | 35.60 | 34.67 | 34.67 | 7,642 | +1.07(+3.18%) |
May 25, 2010 | 33.50 | 34.20 | 32.95 | 33.60 | 39,463 | -2.09(-5.86%) |
May 24, 2010 | 35.40 | 35.69 | 35.20 | 35.69 | 2,773 | +1.25(+3.63%) |
May 21, 2010 | 33.74 | 34.90 | 33.74 | 34.44 | 9,098 | +1.51(+4.59%) |
May 20, 2010 | 33.16 | 33.99 | 32.86 | 32.93 | 16,385 | -2.58(-7.27%) |
May 19, 2010 | 36.18 | 36.18 | 35.01 | 35.51 | 8,069 | -1.69(-4.54%) |
May 18, 2010 | 38.01 | 38.35 | 37.00 | 37.20 | 9,952 | -0.60(-1.59%) |
May 17, 2010 | 38.20 | 38.20 | 37.64 | 37.80 | 1,891 | -1.40(-3.57%) |
May 14, 2010 | 39.64 | 39.64 | 38.61 | 39.20 | 26,056 | -0.79(-1.98%) |
May 13, 2010 | 39.93 | 40.34 | 39.84 | 39.99 | 4,824 | +0.80(+2.04%) |
May 12, 2010 | 38.81 | 39.19 | 38.81 | 39.19 | 3,395 | +1.14(+3.00%) |
May 11, 2010 | 38.21 | 38.21 | 38.05 | 38.05 | 7,812 | -1.59(-4.01%) |
May 10, 2010 | 39.05 | 39.64 | 39.05 | 39.64 | 3,036 | +1.93(+5.12%) |
May 07, 2010 | 38.45 | 38.45 | 37.26 | 37.71 | 9,342 | -0.78(-2.03%) |
May 06, 2010 | 39.41 | 39.41 | 37.31 | 38.49 | 6,428 | -1.13(-2.85%) |
May 05, 2010 | 39.56 | 40.40 | 39.56 | 39.62 | 6,567 | -0.75(-1.86%) |
May 04, 2010 | 41.09 | 41.09 | 40.36 | 40.37 | 3,779 | -2.10(-4.94%) |
May 03, 2010 | 42.10 | 42.47 | 42.10 | 42.47 | 5,743 | +0.47(+1.12%) |
Apr 30, 2010 | 42.08 | 42.35 | 42.00 | 42.00 | 1,412 | -0.45(-1.06%) |
Apr 29, 2010 | 41.90 | 42.45 | 41.90 | 42.45 | 3,318 | -0.07(-0.16%) |
Apr 28, 2010 | 42.15 | 42.52 | 42.15 | 42.52 | 1,412 | +0.52(+1.24%) |
Apr 27, 2010 | 42.80 | 42.91 | 41.61 | 42.00 | 3,844 | -0.85(-1.98%) |
Apr 26, 2010 | 43.10 | 43.40 | 42.85 | 42.85 | 7,743 | +0.06(+0.14%) |
Apr 23, 2010 | 42.79 | 42.79 | 42.41 | 42.79 | 8,316 | -1.06(-2.42%) |
Apr 22, 2010 | 43.40 | 43.85 | 43.14 | 43.85 | 3,554 | +0.25(+0.57%) |
Apr 21, 2010 | 43.34 | 43.65 | 43.34 | 43.60 | 1,700 | +0.20(+0.46%) |
Apr 20, 2010 | 43.01 | 43.40 | 42.91 | 43.40 | 2,951 | +1.20(+2.84%) |
Apr 19, 2010 | 42.40 | 42.40 | 42.00 | 42.20 | 2,666 | -0.65(-1.52%) |
Apr 16, 2010 | 43.50 | 43.50 | 42.85 | 42.85 | 5,100 | -1.40(-3.16%) |
Apr 15, 2010 | 44.06 | 44.39 | 44.06 | 44.25 | 7,150 | +0.16(+0.36%) |
Apr 14, 2010 | 43.50 | 44.10 | 43.50 | 44.09 | 9,588 | +0.17(+0.39%) |
Apr 13, 2010 | 43.87 | 43.92 | 43.48 | 43.92 | 5,023 | -0.33(-0.75%) |
Apr 12, 2010 | 44.57 | 44.57 | 44.20 | 44.25 | 4,104 | -0.33(-0.74%) |
Apr 09, 2010 | 43.97 | 44.70 | 43.97 | 44.58 | 3,865 | +0.70(+1.60%) |
Apr 08, 2010 | 43.50 | 43.88 | 43.30 | 43.88 | 3,192 | +0.30(+0.69%) |
Apr 07, 2010 | 44.35 | 44.35 | 43.58 | 43.58 | 6,584 | -0.77(-1.74%) |
Apr 06, 2010 | 43.85 | 44.35 | 43.85 | 44.35 | 1,751 | +0.60(+1.37%) |
Apr 05, 2010 | 43.44 | 43.89 | 43.07 | 43.75 | 3,326 | +0.37(+0.85%) |
Apr 01, 2010 | 43.38 | 43.38 | 43.38 | 0 | +0.39(+0.91%) | |
Mar 31, 2010 | 43.20 | 43.25 | 42.76 | 42.99 | 2,629 | -0.09(-0.21%) |
Mar 30, 2010 | 43.50 | 43.50 | 42.85 | 43.08 | 3,244 | -0.32(-0.74%) |
Mar 29, 2010 | 43.15 | 43.40 | 42.85 | 43.40 | 2,318 | +0.66(+1.54%) |
Mar 26, 2010 | 42.50 | 42.74 | 42.20 | 42.74 | 2,367 | -0.26(-0.60%) |
Mar 25, 2010 | 43.58 | 43.70 | 43.00 | 43.00 | 2,723 | +0.48(+1.13%) |
Mar 24, 2010 | 43.33 | 43.33 | 42.50 | 42.52 | 3,790 | -0.98(-2.25%) |
Mar 23, 2010 | 43.30 | 43.50 | 43.30 | 43.50 | 588 | +1.10(+2.59%) |
Mar 22, 2010 | 42.05 | 42.75 | 42.05 | 42.40 | 1,775 | +0.35(+0.83%) |
Mar 19, 2010 | 42.70 | 42.70 | 42.05 | 42.05 | 1,890 | -0.40(-0.94%) |
Mar 18, 2010 | 42.60 | 42.60 | 42.45 | 42.45 | 1,687 | +0.24(+0.57%) |
Mar 17, 2010 | 42.55 | 42.99 | 42.21 | 42.21 | 5,519 | +1.06(+2.58%) |
Mar 16, 2010 | 41.15 | 41.25 | 41.15 | 41.15 | 1,499 | -0.02(-0.05%) |
Mar 15, 2010 | 40.90 | 41.17 | 40.89 | 41.17 | 3,883 | -0.13(-0.31%) |
Mar 12, 2010 | 41.40 | 41.44 | 41.30 | 41.30 | 1,033 | -0.26(-0.63%) |
Mar 11, 2010 | 41.58 | 41.72 | 41.56 | 41.56 | 4,553 | -0.28(-0.67%) |
Mar 10, 2010 | 41.95 | 41.95 | 41.45 | 41.84 | 2,010 | +0.75(+1.83%) |
Mar 09, 2010 | 40.85 | 41.35 | 40.85 | 41.09 | 3,790 | -0.11(-0.27%) |
Mar 08, 2010 | 41.38 | 41.38 | 41.20 | 41.20 | 2,279 | +0.32(+0.78%) |
Mar 05, 2010 | 40.60 | 40.88 | 40.60 | 40.88 | 1,978 | +0.87(+2.17%) |
Mar 04, 2010 | 40.20 | 40.20 | 39.75 | 40.01 | 2,690 | -0.73(-1.79%) |
Mar 03, 2010 | 40.15 | 40.74 | 40.13 | 40.74 | 5,476 | +0.35(+0.87%) |
Mar 02, 2010 | 40.10 | 40.44 | 39.91 | 40.39 | 10,772 | +0.62(+1.56%) |
Mar 01, 2010 | 39.13 | 39.94 | 39.01 | 39.77 | 2,361 | +0.92(+2.37%) |
Feb 26, 2010 | 38.75 | 39.13 | 38.75 | 38.85 | 1,775 | +0.67(+1.75%) |
Feb 25, 2010 | 38.10 | 38.30 | 37.53 | 38.18 | 6,321 | -0.82(-2.10%) |
Feb 24, 2010 | 38.85 | 39.00 | 38.60 | 39.00 | 3,118 | -0.40(-1.02%) |
Feb 23, 2010 | 40.01 | 40.01 | 39.10 | 39.40 | 4,701 | -0.70(-1.75%) |
Feb 22, 2010 | 40.07 | 40.26 | 39.97 | 40.10 | 5,547 | +0.45(+1.13%) |
Feb 19, 2010 | 39.30 | 39.65 | 38.81 | 39.65 | 22,781 | +0.15(+0.38%) |
Feb 18, 2010 | 39.55 | 39.74 | 39.30 | 39.50 | 22,519 | +0.05(+0.13%) |
Feb 17, 2010 | 39.40 | 39.45 | 39.21 | 39.45 | 5,646 | -0.04(-0.10%) |
Feb 16, 2010 | 39.40 | 39.55 | 39.16 | 39.49 | 4,341 | +1.49(+3.92%) |
Feb 12, 2010 | 38.00 | 38.00 | 38.00 | 0 | -0.98(-2.51%) | |
Feb 11, 2010 | 37.80 | 38.99 | 37.80 | 38.98 | 1,344 | +2.28(+6.21%) |
Feb 10, 2010 | 36.30 | 36.70 | 36.01 | 36.70 | 8,122 | -0.57(-1.53%) |
Feb 09, 2010 | 37.05 | 37.72 | 36.90 | 37.27 | 4,778 | +0.77(+2.11%) |
Feb 08, 2010 | 37.00 | 37.00 | 36.50 | 36.50 | 2,944 | +0.60(+1.67%) |
Feb 05, 2010 | 35.75 | 36.10 | 34.91 | 35.90 | 25,395 | -0.46(-1.27%) |
Feb 04, 2010 | 38.15 | 38.15 | 36.36 | 36.36 | 5,005 | -2.04(-5.31%) |
Feb 03, 2010 | 38.47 | 38.51 | 38.25 | 38.40 | 10,028 | -0.49(-1.26%) |
Feb 02, 2010 | 38.25 | 39.15 | 38.25 | 38.89 | 8,602 | +1.14(+3.02%) |
Feb 01, 2010 | 37.00 | 37.75 | 36.68 | 37.75 | 11,715 | +0.28(+0.75%) |
Jan 29, 2010 | 38.15 | 38.15 | 37.45 | 37.47 | 5,441 | -1.44(-3.70%) |
Jan 28, 2010 | 39.20 | 39.51 | 38.40 | 38.91 | 8,850 | +0.30(+0.78%) |
Jan 27, 2010 | 38.45 | 38.61 | 38.20 | 38.61 | 2,172 | -0.41(-1.05%) |
Jan 26, 2010 | 39.30 | 39.30 | 39.00 | 39.02 | 10,313 | -0.63(-1.59%) |
Jan 25, 2010 | 39.93 | 39.93 | 39.65 | 39.65 | 4,326 | +0.23(+0.58%) |
Jan 22, 2010 | 40.21 | 40.25 | 39.42 | 39.42 | 7,794 | -1.66(-4.04%) |
Jan 21, 2010 | 41.60 | 41.66 | 40.77 | 41.08 | 12,105 | -0.75(-1.79%) |
Jan 20, 2010 | 42.10 | 42.80 | 41.75 | 41.83 | 5,197 | -1.95(-4.45%) |
Jan 19, 2010 | 43.40 | 43.78 | 43.16 | 43.78 | 14,927 | +0.27(+0.62%) |
Jan 15, 2010 | 43.51 | 43.51 | 43.51 | 0 | -1.66(-3.68%) | |
Jan 14, 2010 | 44.70 | 45.40 | 44.70 | 45.17 | 9,267 | +0.18(+0.40%) |
Jan 13, 2010 | 44.65 | 45.17 | 44.35 | 44.99 | 3,600 | +0.89(+2.02%) |
Jan 12, 2010 | 44.75 | 44.75 | 44.10 | 44.10 | 1,149 | -1.40(-3.08%) |
Jan 11, 2010 | 45.45 | 45.50 | 45.23 | 45.50 | 31,051 | +0.29(+0.64%) |
Jan 08, 2010 | 44.86 | 45.21 | 44.75 | 45.21 | 4,774 | +0.11(+0.24%) |
Jan 07, 2010 | 44.70 | 45.23 | 44.70 | 45.10 | 8,734 | +0.56(+1.26%) |
Jan 06, 2010 | 44.17 | 44.80 | 44.17 | 44.54 | 5,707 | +0.92(+2.11%) |
Jan 05, 2010 | 43.50 | 44.00 | 43.50 | 43.62 | 17,874 | -0.54(-1.22%) |
Jan 04, 2010 | 42.95 | 44.25 | 42.95 | 44.16 | 6,426 | +1.96(+4.64%) |
Dec 31, 2009 | 42.20 | 42.20 | 42.20 | 0 | -0.40(-0.94%) | |
Dec 30, 2009 | 42.70 | 42.75 | 42.30 | 42.60 | 12,180 | -0.65(-1.50%) |
Dec 29, 2009 | 42.65 | 43.50 | 42.65 | 43.25 | 5,911 | +0.25(+0.58%) |
Dec 28, 2009 | 42.70 | 43.20 | 42.50 | 43.00 | 1,335 | +0.16(+0.37%) |
Dec 24, 2009 | 42.20 | 42.84 | 41.90 | 42.84 | 3,868 | +0.09(+0.21%) |
Dec 23, 2009 | 42.50 | 43.45 | 42.34 | 42.75 | 15,437 | +0.45(+1.06%) |
Dec 22, 2009 | 41.90 | 43.00 | 41.66 | 42.30 | 57,498 | +1.00(+2.42%) |
Dec 21, 2009 | 42.15 | 42.15 | 41.30 | 41.30 | 2,003 | -0.75(-1.78%) |
Dec 18, 2009 | 42.00 | 42.55 | 41.95 | 42.05 | 3,492 | +0.35(+0.84%) |
Dec 17, 2009 | 41.80 | 41.80 | 41.20 | 41.70 | 3,575 | -0.45(-1.07%) |
Dec 16, 2009 | 42.80 | 42.83 | 42.10 | 42.15 | 7,440 | -1.15(-2.66%) |
Dec 15, 2009 | 42.50 | 45.00 | 42.40 | 43.30 | 4,087 | -1.70(-3.78%) |
Dec 14, 2009 | 42.56 | 45.00 | 42.55 | 45.00 | 2,897 | +1.90(+4.41%) |
Dec 11, 2009 | 43.35 | 43.35 | 42.80 | 43.10 | 2,107 | -0.40(-0.92%) |
Dec 10, 2009 | 43.35 | 43.50 | 43.35 | 43.50 | 1,462 | +0.55(+1.28%) |
Dec 09, 2009 | 43.00 | 43.09 | 42.45 | 42.95 | 2,743 | -0.44(-1.01%) |
Dec 08, 2009 | 43.50 | 43.84 | 42.85 | 43.39 | 3,328 | -0.46(-1.05%) |
Dec 07, 2009 | 44.25 | 44.50 | 43.75 | 43.85 | 2,585 | -0.82(-1.84%) |
Dec 04, 2009 | 45.80 | 45.80 | 44.55 | 44.67 | 2,074 | -0.78(-1.72%) |
Dec 03, 2009 | 45.97 | 45.97 | 45.45 | 45.45 | 761 | -0.55(-1.20%) |
Dec 02, 2009 | 45.85 | 46.50 | 45.85 | 46.00 | 1,027 | +0.24(+0.52%) |
Dec 01, 2009 | 45.10 | 46.05 | 45.10 | 45.76 | 3,046 | +1.31(+2.95%) |
Nov 30, 2009 | 44.70 | 44.79 | 44.35 | 44.45 | 3,075 | +0.06(+0.14%) |
Nov 27, 2009 | 43.05 | 46.15 | 42.75 | 44.39 | 10,572 | -1.76(-3.81%) |
Nov 25, 2009 | 45.60 | 46.15 | 45.60 | 46.15 | 4,350 | +0.70(+1.54%) |
Nov 24, 2009 | 45.00 | 45.99 | 45.00 | 45.45 | 28,500 | +0.04(+0.09%) |
Nov 23, 2009 | 44.95 | 45.65 | 44.95 | 45.41 | 5,078 | +0.89(+2.00%) |
Nov 20, 2009 | 44.69 | 45.42 | 44.10 | 44.52 | 31,146 | -0.53(-1.18%) |
Nov 19, 2009 | 45.70 | 45.70 | 45.05 | 45.05 | 2,812 | -0.90(-1.96%) |
Nov 18, 2009 | 46.45 | 46.45 | 45.90 | 45.95 | 3,209 | -0.44(-0.95%) |
Nov 17, 2009 | 46.45 | 46.45 | 45.55 | 46.39 | 1,905 | -0.49(-1.05%) |
Nov 16, 2009 | 46.71 | 47.25 | 46.71 | 46.88 | 7,931 | +1.66(+3.67%) |
Nov 13, 2009 | 44.97 | 45.89 | 44.97 | 45.22 | 7,568 | +0.15(+0.33%) |
Nov 12, 2009 | 45.85 | 45.85 | 44.81 | 45.07 | 5,561 | -1.62(-3.47%) |
Nov 11, 2009 | 46.25 | 46.69 | 46.15 | 46.69 | 45,041 | +1.31(+2.89%) |
Nov 10, 2009 | 45.50 | 46.10 | 45.16 | 45.38 | 2,742 | -0.27(-0.59%) |
Nov 09, 2009 | 45.00 | 45.75 | 45.00 | 45.65 | 5,237 | +1.75(+3.99%) |
Nov 06, 2009 | 43.75 | 43.90 | 43.65 | 43.90 | 3,358 | +0.70(+1.62%) |
Nov 05, 2009 | 42.85 | 43.30 | 42.85 | 43.20 | 2,016 | +0.13(+0.30%) |
Nov 04, 2009 | 42.70 | 43.64 | 42.70 | 43.07 | 6,574 | -0.03(-0.07%) |
Nov 03, 2009 | 42.45 | 43.30 | 42.45 | 43.10 | 6,210 | -0.75(-1.71%) |
Nov 02, 2009 | 43.90 | 44.55 | 43.16 | 43.85 | 9,069 | +2.10(+5.03%) |
Oct 30, 2009 | 43.00 | 43.00 | 41.65 | 41.75 | 10,791 | -1.70(-3.91%) |
Oct 29, 2009 | 42.39 | 43.55 | 42.39 | 43.45 | 31,870 | +0.95(+2.24%) |
Oct 28, 2009 | 44.20 | 44.20 | 42.50 | 42.50 | 6,991 | -2.77(-6.12%) |
Oct 27, 2009 | 45.25 | 45.89 | 45.10 | 45.27 | 4,238 | -0.92(-1.99%) |
Oct 26, 2009 | 46.85 | 47.65 | 45.75 | 46.19 | 6,783 | -1.10(-2.33%) |
Oct 23, 2009 | 47.30 | 47.60 | 47.00 | 47.29 | 6,829 | -2.11(-4.27%) |
Oct 22, 2009 | 48.25 | 49.40 | 48.25 | 49.40 | 3,329 | +0.60(+1.23%) |
Oct 21, 2009 | 49.40 | 49.73 | 48.80 | 48.80 | 7,396 | +0.64(+1.33%) |
Oct 20, 2009 | 48.65 | 49.09 | 48.15 | 48.16 | 1,205 | -0.57(-1.17%) |
Oct 19, 2009 | 48.95 | 49.25 | 48.41 | 48.73 | 3,894 | +0.04(+0.08%) |
Oct 16, 2009 | 48.60 | 48.74 | 48.10 | 48.69 | 5,555 | -0.47(-0.96%) |
Oct 15, 2009 | 49.00 | 49.45 | 48.40 | 49.16 | 84,794 | +0.26(+0.53%) |
Oct 14, 2009 | 48.00 | 49.00 | 48.00 | 48.90 | 7,671 | +2.05(+4.38%) |
Oct 13, 2009 | 46.94 | 46.94 | 46.40 | 46.85 | 2,797 | +0.10(+0.21%) |
Oct 12, 2009 | 46.50 | 47.00 | 46.48 | 46.75 | 5,511 | +1.24(+2.72%) |
Oct 09, 2009 | 45.50 | 46.05 | 45.40 | 45.51 | 6,229 | -0.79(-1.71%) |
Oct 08, 2009 | 45.50 | 46.64 | 45.50 | 46.30 | 10,122 | +0.66(+1.45%) |
Oct 07, 2009 | 44.85 | 45.64 | 44.85 | 45.64 | 774 | -0.36(-0.78%) |
Oct 06, 2009 | 45.50 | 46.00 | 45.37 | 46.00 | 10,610 | +0.05(+0.11%) |
Oct 05, 2009 | 45.34 | 45.95 | 44.66 | 45.95 | 8,212 | +1.35(+3.03%) |
Oct 02, 2009 | 44.26 | 44.94 | 44.26 | 44.60 | 44,717 | -0.81(-1.78%) |
Oct 01, 2009 | 46.00 | 46.44 | 44.90 | 45.41 | 3,736 | -0.59(-1.28%) |
Sep 30, 2009 | 45.45 | 46.20 | 45.36 | 46.00 | 1,060 | +1.11(+2.47%) |
Sep 29, 2009 | 45.00 | 45.25 | 44.80 | 44.89 | 15,355 | -1.00(-2.18%) |
Sep 28, 2009 | 45.25 | 45.99 | 45.25 | 45.89 | 3,271 | +0.89(+1.98%) |
Sep 25, 2009 | 44.90 | 45.15 | 44.60 | 45.00 | 26,770 | +1.05(+2.39%) |
Sep 24, 2009 | 45.00 | 45.50 | 43.95 | 43.95 | 9,040 | -0.91(-2.03%) |
Sep 23, 2009 | 45.98 | 46.75 | 44.86 | 44.86 | 34,576 | +0.66(+1.49%) |
Sep 22, 2009 | 44.00 | 44.84 | 44.00 | 44.20 | 205,991 | +0.20(+0.45%) |
Sep 21, 2009 | 43.60 | 44.00 | 43.57 | 44.00 | 24,001 | +0.15(+0.34%) |
Sep 18, 2009 | 44.35 | 44.35 | 43.80 | 43.85 | 31,305 | -1.30(-2.88%) |
Sep 17, 2009 | 45.25 | 45.30 | 44.65 | 45.15 | 2,930 | +0.15(+0.33%) |
Sep 16, 2009 | 44.65 | 45.00 | 44.05 | 45.00 | 10,417 | +2.75(+6.51%) |
Sep 15, 2009 | 42.00 | 42.25 | 41.70 | 42.25 | 1,199 | +0.20(+0.48%) |
Sep 14, 2009 | 42.00 | 42.05 | 41.35 | 42.05 | 2,147 | +0.35(+0.84%) |
Sep 11, 2009 | 42.00 | 42.00 | 41.50 | 41.70 | 1,941 | -0.20(-0.48%) |
Sep 10, 2009 | 41.30 | 41.90 | 41.30 | 41.90 | 4,195 | +1.17(+2.87%) |
Sep 09, 2009 | 40.80 | 41.35 | 40.68 | 40.73 | 2,772 | -0.72(-1.74%) |
Sep 08, 2009 | 41.55 | 41.55 | 41.00 | 41.45 | 3,487 | +1.20(+2.98%) |
Sep 04, 2009 | 39.30 | 40.50 | 39.30 | 40.25 | 7,276 | +1.00(+2.55%) |
Sep 03, 2009 | 39.40 | 39.40 | 38.75 | 39.25 | 2,639 | -0.25(-0.63%) |
Sep 02, 2009 | 39.50 | 39.75 | 38.85 | 39.50 | 12,311 | +0.14(+0.36%) |