Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 38.19 | 38.19 | 37.30 | 37.50 | 7,711 | -0.30(-0.79%) |
Aug 30, 2011 | 37.80 | 38.25 | 37.30 | 37.80 | 2,615 | -1.28(-3.28%) |
Aug 29, 2011 | 38.62 | 39.08 | 38.20 | 39.08 | 4,447 | +1.21(+3.20%) |
Aug 26, 2011 | 38.25 | 38.25 | 35.88 | 37.87 | 14,691 | +1.00(+2.71%) |
Aug 25, 2011 | 37.93 | 37.94 | 36.87 | 36.87 | 9,886 | -0.10(-0.27%) |
Aug 24, 2011 | 36.74 | 37.33 | 36.68 | 36.97 | 8,041 | -0.37(-0.99%) |
Aug 23, 2011 | 36.57 | 38.47 | 36.57 | 37.34 | 10,117 | +0.87(+2.39%) |
Aug 22, 2011 | 36.58 | 37.43 | 36.43 | 36.47 | 25,126 | -0.98(-2.62%) |
Aug 19, 2011 | 36.62 | 37.66 | 36.62 | 37.45 | 14,336 | +0.25(+0.67%) |
Aug 18, 2011 | 38.19 | 38.25 | 37.20 | 37.20 | 32,008 | -2.88(-7.19%) |
Aug 17, 2011 | 40.15 | 40.15 | 39.00 | 40.08 | 11,361 | +0.75(+1.91%) |
Aug 16, 2011 | 38.75 | 39.33 | 38.75 | 39.33 | 6,577 | -1.22(-3.01%) |
Aug 15, 2011 | 39.85 | 40.55 | 39.85 | 40.55 | 4,860 | +2.03(+5.27%) |
Aug 12, 2011 | 38.50 | 38.94 | 38.50 | 38.52 | 3,253 | -0.42(-1.08%) |
Aug 11, 2011 | 37.87 | 38.94 | 37.51 | 38.94 | 4,001 | +2.33(+6.36%) |
Aug 10, 2011 | 37.00 | 37.45 | 35.97 | 36.61 | 8,576 | -0.14(-0.38%) |
Aug 09, 2011 | 35.14 | 36.75 | 35.07 | 36.75 | 12,395 | +3.75(+11.36%) |
Aug 08, 2011 | 35.00 | 35.10 | 33.00 | 33.00 | 12,788 | -2.85(-7.95%) |
Aug 05, 2011 | 36.70 | 36.70 | 34.94 | 35.85 | 66,911 | -0.70(-1.92%) |
Aug 04, 2011 | 38.50 | 38.50 | 36.52 | 36.55 | 47,007 | -3.30(-8.28%) |
Aug 03, 2011 | 40.02 | 40.02 | 39.45 | 39.85 | 11,622 | -0.75(-1.85%) |
Aug 02, 2011 | 41.40 | 41.43 | 40.60 | 40.60 | 4,593 | -1.90(-4.47%) |
Aug 01, 2011 | 42.79 | 42.79 | 42.12 | 42.50 | 8,532 | +0.33(+0.78%) |
Jul 29, 2011 | 41.63 | 42.17 | 41.63 | 42.17 | 830 | -0.52(-1.22%) |
Jul 28, 2011 | 42.70 | 43.00 | 42.69 | 42.69 | 8,015 | -0.51(-1.18%) |
Jul 27, 2011 | 43.88 | 43.88 | 42.84 | 43.20 | 8,027 | +0.31(+0.72%) |
Jul 26, 2011 | 43.01 | 43.44 | 42.89 | 42.89 | 14,596 | +0.39(+0.92%) |
Jul 25, 2011 | 42.00 | 42.50 | 42.00 | 42.50 | 1,874 | -0.79(-1.82%) |
Jul 22, 2011 | 43.05 | 43.29 | 43.05 | 43.29 | 3,090 | -0.56(-1.28%) |
Jul 21, 2011 | 43.28 | 43.85 | 43.25 | 43.85 | 8,494 | +1.40(+3.30%) |
Jul 20, 2011 | 42.85 | 42.85 | 42.45 | 42.45 | 5,801 | +0.55(+1.31%) |
Jul 19, 2011 | 41.35 | 42.65 | 41.35 | 41.90 | 25,351 | +1.60(+3.97%) |
Jul 18, 2011 | 40.80 | 40.80 | 40.02 | 40.30 | 10,161 | -1.54(-3.68%) |
Jul 15, 2011 | 41.77 | 41.99 | 41.70 | 41.84 | 30,032 | -0.67(-1.58%) |
Jul 14, 2011 | 43.14 | 43.14 | 42.51 | 42.51 | 31,853 | -0.79(-1.82%) |
Jul 13, 2011 | 42.64 | 43.40 | 42.64 | 43.30 | 7,955 | +1.30(+3.10%) |
Jul 12, 2011 | 42.11 | 42.42 | 42.00 | 42.00 | 5,661 | -0.22(-0.52%) |
Jul 11, 2011 | 43.00 | 43.00 | 42.22 | 42.22 | 5,762 | -1.71(-3.89%) |
Jul 08, 2011 | 43.73 | 43.95 | 43.73 | 43.93 | 3,381 | -0.69(-1.55%) |
Jul 07, 2011 | 44.22 | 44.64 | 43.90 | 44.62 | 6,501 | +1.05(+2.41%) |
Jul 06, 2011 | 43.50 | 43.87 | 43.50 | 43.57 | 7,551 | +0.06(+0.14%) |
Jul 05, 2011 | 43.45 | 44.00 | 43.45 | 43.51 | 16,405 | -1.04(-2.33%) |
Jul 01, 2011 | 44.00 | 44.60 | 43.95 | 44.55 | 2,315 | +0.06(+0.13%) |
Jun 30, 2011 | 44.05 | 44.50 | 44.05 | 44.49 | 8,833 | +0.94(+2.16%) |
Jun 29, 2011 | 42.95 | 43.58 | 42.95 | 43.55 | 10,758 | +1.35(+3.20%) |
Jun 28, 2011 | 41.82 | 42.20 | 41.82 | 42.20 | 14,927 | +0.20(+0.48%) |
Jun 27, 2011 | 41.83 | 42.30 | 41.70 | 42.00 | 10,422 | +0.04(+0.10%) |
Jun 24, 2011 | 42.23 | 42.25 | 41.90 | 41.96 | 24,771 | -0.49(-1.15%) |
Jun 23, 2011 | 42.10 | 42.45 | 41.64 | 42.45 | 12,411 | -1.13(-2.59%) |
Jun 22, 2011 | 43.70 | 43.88 | 43.55 | 43.58 | 6,111 | -0.07(-0.16%) |
Jun 21, 2011 | 43.08 | 43.88 | 43.08 | 43.65 | 13,494 | +0.68(+1.58%) |
Jun 20, 2011 | 42.80 | 42.97 | 42.45 | 42.97 | 25,436 | -0.56(-1.29%) |
Jun 17, 2011 | 43.57 | 43.65 | 43.25 | 43.53 | 4,521 | -1.03(-2.31%) |
Jun 16, 2011 | 44.87 | 44.87 | 44.30 | 44.56 | 7,450 | -0.89(-1.96%) |
Jun 15, 2011 | 45.94 | 46.28 | 45.24 | 45.45 | 43,990 | -1.45(-3.09%) |
Jun 14, 2011 | 46.59 | 46.90 | 46.59 | 46.90 | 3,778 | +1.49(+3.28%) |
Jun 13, 2011 | 45.80 | 46.15 | 45.15 | 45.41 | 10,235 | +0.06(+0.13%) |
Jun 10, 2011 | 46.07 | 46.07 | 45.20 | 45.35 | 13,161 | -1.25(-2.68%) |
Jun 09, 2011 | 46.04 | 46.95 | 46.04 | 46.60 | 14,402 | -0.12(-0.26%) |
Jun 08, 2011 | 46.50 | 46.95 | 46.30 | 46.72 | 25,642 | -1.33(-2.77%) |
Jun 07, 2011 | 48.53 | 48.53 | 48.05 | 48.05 | 6,928 | -0.60(-1.23%) |
Jun 06, 2011 | 49.20 | 49.20 | 48.55 | 48.65 | 4,668 | -0.05(-0.10%) |
Jun 03, 2011 | 48.44 | 49.25 | 48.44 | 48.70 | 6,967 | +0.31(+0.64%) |
May 24, 2011 | 48.10 | 48.39 | 47.95 | 48.39 | 4,128 | +0.77(+1.62%) |
May 23, 2011 | 47.15 | 47.62 | 47.15 | 47.62 | 16,725 | -1.33(-2.72%) |
May 20, 2011 | 48.60 | 49.17 | 48.53 | 48.95 | 25,101 | +0.31(+0.64%) |
May 19, 2011 | 48.50 | 48.64 | 48.10 | 48.64 | 15,242 | +0.54(+1.12%) |
May 18, 2011 | 47.27 | 48.10 | 47.27 | 48.10 | 43,080 | +0.78(+1.65%) |
May 17, 2011 | 47.40 | 47.43 | 46.92 | 47.32 | 14,949 | +0.02(+0.04%) |
May 16, 2011 | 47.00 | 47.40 | 46.92 | 47.30 | 9,924 | +0.00(+0.00%) |
May 13, 2011 | 48.28 | 48.28 | 47.30 | 47.30 | 8,739 | -1.28(-2.63%) |
May 12, 2011 | 48.19 | 48.58 | 47.69 | 48.58 | 4,734 | -0.47(-0.96%) |
May 11, 2011 | 50.25 | 50.25 | 49.00 | 49.05 | 9,051 | -0.75(-1.51%) |
May 10, 2011 | 49.65 | 50.20 | 49.45 | 49.80 | 3,135 | +0.25(+0.50%) |
May 09, 2011 | 49.19 | 49.55 | 49.00 | 49.55 | 4,692 | +1.20(+2.48%) |
May 06, 2011 | 49.00 | 49.25 | 48.35 | 48.35 | 5,522 | +0.85(+1.79%) |
May 05, 2011 | 47.79 | 48.30 | 47.50 | 47.50 | 13,952 | -0.50(-1.04%) |
May 04, 2011 | 48.68 | 48.74 | 47.75 | 48.00 | 11,290 | -1.85(-3.71%) |
May 03, 2011 | 50.13 | 50.13 | 49.09 | 49.85 | 3,882 | -0.67(-1.33%) |
May 02, 2011 | 50.56 | 50.56 | 50.52 | 50.52 | 24,314 | -0.76(-1.48%) |
Apr 29, 2011 | 51.24 | 51.48 | 51.24 | 51.28 | 1,983 | -0.85(-1.63%) |
Apr 28, 2011 | 51.75 | 52.13 | 51.75 | 52.13 | 4,368 | +0.57(+1.11%) |
Apr 27, 2011 | 51.11 | 51.75 | 50.85 | 51.56 | 4,637 | +0.01(+0.02%) |
Apr 26, 2011 | 51.65 | 51.80 | 51.40 | 51.55 | 1,688 | +0.35(+0.68%) |
Apr 25, 2011 | 51.60 | 51.60 | 51.13 | 51.20 | 10,753 | -0.68(-1.31%) |
Apr 21, 2011 | 51.19 | 51.88 | 51.19 | 51.88 | 43,914 | +1.41(+2.79%) |
Apr 20, 2011 | 50.05 | 50.47 | 49.70 | 50.47 | 20,591 | +1.77(+3.63%) |
Apr 19, 2011 | 48.28 | 48.70 | 48.20 | 48.70 | 4,550 | +0.00(+0.00%) |
Apr 18, 2011 | 49.11 | 49.11 | 48.30 | 48.70 | 3,111 | -0.84(-1.70%) |
Apr 15, 2011 | 49.40 | 49.54 | 49.10 | 49.54 | 3,185 | +0.41(+0.84%) |
Apr 14, 2011 | 49.15 | 49.30 | 48.95 | 49.12 | 2,554 | -0.08(-0.15%) |
Apr 13, 2011 | 49.18 | 49.25 | 48.71 | 49.20 | 6,016 | +0.50(+1.03%) |
Apr 12, 2011 | 49.45 | 49.46 | 48.50 | 48.70 | 23,376 | -2.29(-4.49%) |
Apr 11, 2011 | 51.00 | 51.24 | 50.59 | 50.99 | 10,903 | +0.82(+1.63%) |
Apr 08, 2011 | 49.89 | 50.20 | 49.89 | 50.17 | 45,891 | +0.77(+1.56%) |
Apr 07, 2011 | 49.07 | 49.45 | 48.76 | 49.40 | 15,442 | +0.33(+0.67%) |
Apr 06, 2011 | 48.97 | 49.07 | 48.70 | 49.07 | 4,782 | +0.07(+0.14%) |
Apr 05, 2011 | 48.80 | 49.25 | 48.80 | 49.00 | 6,342 | -0.75(-1.51%) |
Apr 04, 2011 | 49.55 | 49.75 | 49.36 | 49.75 | 2,498 | +0.20(+0.40%) |
Apr 01, 2011 | 49.29 | 49.75 | 49.25 | 49.55 | 4,368 | +0.60(+1.23%) |
Mar 31, 2011 | 48.60 | 49.40 | 48.20 | 48.95 | 6,332 | -0.45(-0.91%) |
Mar 30, 2011 | 49.40 | 49.40 | 49.40 | 49.40 | 8,700 | -1.20(-2.37%) |
Mar 29, 2011 | 48.70 | 51.00 | 48.70 | 50.60 | 108,656 | +2.00(+4.12%) |
Mar 28, 2011 | 48.15 | 48.65 | 48.10 | 48.60 | 15,119 | +0.35(+0.73%) |
Mar 25, 2011 | 47.60 | 48.25 | 47.60 | 48.25 | 14,886 | +0.90(+1.90%) |
Mar 24, 2011 | 46.60 | 47.35 | 46.60 | 47.35 | 30,965 | +1.25(+2.71%) |
Mar 23, 2011 | 45.60 | 46.10 | 45.60 | 46.10 | 14,213 | +0.25(+0.55%) |
Mar 22, 2011 | 45.40 | 45.90 | 45.30 | 45.85 | 111,767 | -0.40(-0.86%) |
Mar 21, 2011 | 45.75 | 46.27 | 45.75 | 46.25 | 26,200 | +1.95(+4.40%) |
Mar 18, 2011 | 44.30 | 44.60 | 44.00 | 44.30 | 12,083 | +1.88(+4.43%) |
Mar 17, 2011 | 42.40 | 42.60 | 41.93 | 42.42 | 16,090 | +1.86(+4.59%) |
Mar 16, 2011 | 41.83 | 41.83 | 40.45 | 40.56 | 10,555 | -1.30(-3.11%) |
Mar 15, 2011 | 40.97 | 41.86 | 40.36 | 41.86 | 8,982 | -1.12(-2.61%) |
Mar 14, 2011 | 42.50 | 42.98 | 42.45 | 42.98 | 11,174 | +0.76(+1.80%) |
Mar 11, 2011 | 41.90 | 42.47 | 41.90 | 42.22 | 4,633 | +0.47(+1.13%) |
Mar 10, 2011 | 42.15 | 42.20 | 41.61 | 41.75 | 4,670 | -0.82(-1.93%) |
Mar 09, 2011 | 42.56 | 42.75 | 42.50 | 42.57 | 7,537 | -0.69(-1.60%) |
Mar 08, 2011 | 42.80 | 43.50 | 42.80 | 43.26 | 6,517 | +0.31(+0.72%) |
Mar 07, 2011 | 43.34 | 43.39 | 42.75 | 42.95 | 4,278 | -0.10(-0.23%) |
Mar 04, 2011 | 45.40 | 45.40 | 43.01 | 43.05 | 4,095 | -1.10(-2.49%) |
Mar 03, 2011 | 44.07 | 44.15 | 43.61 | 44.15 | 5,244 | +0.27(+0.62%) |
Mar 02, 2011 | 43.69 | 44.15 | 43.27 | 43.88 | 5,908 | +0.58(+1.34%) |
Mar 01, 2011 | 43.10 | 43.98 | 43.10 | 43.30 | 5,404 | -0.70(-1.59%) |
Feb 28, 2011 | 43.56 | 44.00 | 43.40 | 44.00 | 25,115 | +1.14(+2.66%) |
Feb 25, 2011 | 42.70 | 43.00 | 42.70 | 42.86 | 81,394 | +0.86(+2.05%) |
Feb 24, 2011 | 42.40 | 42.40 | 42.00 | 42.00 | 5,775 | -0.70(-1.64%) |
Feb 23, 2011 | 42.54 | 42.70 | 42.25 | 42.70 | 6,839 | -0.10(-0.23%) |
Feb 22, 2011 | 43.00 | 43.00 | 42.51 | 42.80 | 4,517 | -0.40(-0.93%) |
Feb 18, 2011 | 43.05 | 43.40 | 43.05 | 43.20 | 5,293 | -0.20(-0.46%) |
Feb 17, 2011 | 42.93 | 43.40 | 42.93 | 43.40 | 2,615 | +0.90(+2.12%) |
Feb 16, 2011 | 42.15 | 42.50 | 42.15 | 42.50 | 914 | +0.12(+0.28%) |
Feb 15, 2011 | 42.50 | 42.80 | 42.38 | 42.38 | 2,103 | -0.13(-0.31%) |
Feb 14, 2011 | 42.50 | 42.80 | 42.50 | 42.51 | 2,663 | -0.14(-0.33%) |
Feb 11, 2011 | 42.45 | 42.65 | 42.40 | 42.65 | 5,870 | -0.20(-0.47%) |
Feb 10, 2011 | 42.80 | 42.85 | 42.65 | 42.85 | 3,873 | +0.04(+0.09%) |
Feb 09, 2011 | 42.90 | 42.90 | 42.80 | 42.81 | 3,891 | -0.49(-1.13%) |
Feb 08, 2011 | 42.80 | 43.30 | 42.80 | 43.30 | 786 | -0.20(-0.46%) |
Feb 07, 2011 | 43.39 | 43.59 | 43.25 | 43.50 | 4,435 | +0.17(+0.39%) |
Feb 04, 2011 | 43.20 | 43.50 | 42.96 | 43.33 | 5,615 | +0.33(+0.77%) |
Feb 03, 2011 | 42.85 | 43.20 | 42.56 | 43.00 | 2,479 | +0.00(+0.00%) |
Feb 02, 2011 | 43.04 | 43.04 | 42.65 | 43.00 | 5,005 | +0.10(+0.23%) |
Feb 01, 2011 | 42.55 | 43.00 | 42.55 | 42.90 | 4,480 | +1.05(+2.51%) |
Jan 31, 2011 | 41.26 | 41.85 | 41.26 | 41.85 | 17,041 | +0.22(+0.53%) |
Jan 28, 2011 | 42.20 | 42.20 | 41.55 | 41.63 | 20,115 | -0.61(-1.44%) |
Jan 27, 2011 | 42.55 | 42.57 | 42.10 | 42.24 | 21,211 | -0.50(-1.17%) |
Jan 26, 2011 | 42.30 | 42.74 | 42.26 | 42.74 | 10,197 | +0.49(+1.16%) |
Jan 25, 2011 | 42.35 | 42.38 | 41.99 | 42.25 | 6,786 | -0.50(-1.17%) |
Jan 24, 2011 | 42.44 | 42.75 | 42.31 | 42.75 | 3,566 | +0.44(+1.04%) |
Jan 21, 2011 | 42.12 | 42.31 | 42.12 | 42.31 | 2,327 | +0.20(+0.47%) |
Jan 20, 2011 | 42.50 | 42.53 | 41.90 | 42.11 | 2,677 | -0.91(-2.12%) |
Jan 19, 2011 | 43.34 | 43.40 | 42.86 | 43.02 | 4,176 | -0.32(-0.74%) |
Jan 18, 2011 | 43.19 | 43.34 | 42.85 | 43.34 | 6,234 | +0.49(+1.14%) |
Jan 14, 2011 | 42.70 | 43.13 | 42.70 | 42.85 | 1,726 | -0.64(-1.47%) |
Jan 13, 2011 | 43.87 | 43.87 | 43.49 | 43.49 | 19,586 | +0.09(+0.21%) |
Jan 12, 2011 | 43.15 | 43.42 | 43.15 | 43.40 | 22,348 | +0.65(+1.52%) |
Jan 11, 2011 | 42.92 | 43.00 | 42.75 | 42.75 | 14,958 | +0.05(+0.12%) |
Jan 10, 2011 | 42.35 | 42.70 | 42.35 | 42.70 | 3,536 | +0.40(+0.95%) |
Jan 07, 2011 | 42.50 | 42.50 | 42.30 | 42.30 | 1,297 | -0.25(-0.59%) |
Jan 06, 2011 | 42.67 | 42.67 | 42.55 | 42.55 | 905 | +0.00(+0.00%) |
Jan 05, 2011 | 42.40 | 42.75 | 42.11 | 42.55 | 2,414 | -0.76(-1.75%) |
Jan 04, 2011 | 43.03 | 43.31 | 42.79 | 43.31 | 3,866 | -0.58(-1.32%) |
Jan 03, 2011 | 43.45 | 43.89 | 43.45 | 43.89 | 9,351 | +0.45(+1.04%) |
Dec 31, 2010 | 43.57 | 43.70 | 43.44 | 43.44 | 2,026 | +0.19(+0.44%) |
Dec 30, 2010 | 43.65 | 43.65 | 43.25 | 43.25 | 2,299 | -0.20(-0.46%) |
Dec 29, 2010 | 43.15 | 43.60 | 43.15 | 43.45 | 4,427 | +0.10(+0.23%) |
Dec 28, 2010 | 43.50 | 43.60 | 43.35 | 43.35 | 12,660 | +0.55(+1.29%) |
Dec 27, 2010 | 43.15 | 43.15 | 42.61 | 42.80 | 9,458 | -0.35(-0.81%) |
Dec 23, 2010 | 43.10 | 43.15 | 42.75 | 43.15 | 3,338 | +0.15(+0.35%) |
Dec 22, 2010 | 42.60 | 43.00 | 42.60 | 43.00 | 2,499 | +0.05(+0.12%) |
Dec 21, 2010 | 42.75 | 42.95 | 42.55 | 42.95 | 3,114 | +0.40(+0.94%) |
Dec 20, 2010 | 42.65 | 42.84 | 42.36 | 42.55 | 6,572 | -0.19(-0.44%) |
Dec 17, 2010 | 42.50 | 42.74 | 42.35 | 42.74 | 2,749 | -0.01(-0.02%) |
Dec 16, 2010 | 42.65 | 42.90 | 42.65 | 42.75 | 4,218 | -0.03(-0.07%) |
Dec 15, 2010 | 43.16 | 43.25 | 42.78 | 42.78 | 4,703 | -0.47(-1.09%) |
Dec 14, 2010 | 43.11 | 43.90 | 43.05 | 43.25 | 34,106 | +0.55(+1.29%) |
Dec 13, 2010 | 42.50 | 42.71 | 42.35 | 42.70 | 3,373 | +0.25(+0.59%) |
Dec 10, 2010 | 42.18 | 42.50 | 42.10 | 42.45 | 9,539 | +0.45(+1.07%) |
Dec 09, 2010 | 42.15 | 42.40 | 42.00 | 42.00 | 7,063 | +0.06(+0.14%) |
Dec 08, 2010 | 41.71 | 41.94 | 41.60 | 41.94 | 1,826 | -0.47(-1.11%) |
Dec 07, 2010 | 42.65 | 42.65 | 42.00 | 42.41 | 4,336 | +0.31(+0.74%) |
Dec 06, 2010 | 42.00 | 42.10 | 42.00 | 42.10 | 900 | +0.49(+1.18%) |
Dec 03, 2010 | 41.50 | 41.85 | 41.50 | 41.61 | 9,448 | +0.20(+0.48%) |
Dec 02, 2010 | 40.84 | 41.63 | 40.84 | 41.41 | 8,137 | +0.96(+2.37%) |
Dec 01, 2010 | 40.05 | 40.45 | 40.05 | 40.45 | 7,377 | +0.25(+0.62%) |
Nov 30, 2010 | 39.81 | 40.39 | 39.81 | 40.20 | 7,822 | +0.01(+0.02%) |
Nov 29, 2010 | 39.82 | 40.24 | 39.50 | 40.19 | 5,413 | +0.84(+2.13%) |
Nov 26, 2010 | 39.76 | 39.76 | 39.35 | 39.35 | 3,833 | -0.85(-2.11%) |
Nov 24, 2010 | 39.85 | 40.20 | 40.20 | 40.20 | 4,017 | +0.71(+1.80%) |
Nov 23, 2010 | 39.77 | 39.77 | 39.15 | 39.49 | 5,170 | -1.28(-3.14%) |
Nov 22, 2010 | 40.70 | 40.85 | 40.50 | 40.77 | 8,672 | +0.37(+0.92%) |
Nov 19, 2010 | 40.55 | 40.60 | 40.01 | 40.40 | 36,952 | -0.50(-1.22%) |
Nov 18, 2010 | 40.65 | 41.08 | 40.65 | 40.90 | 17,696 | +0.61(+1.51%) |
Nov 17, 2010 | 40.30 | 40.32 | 40.15 | 40.29 | 18,586 | -0.31(-0.76%) |
Nov 16, 2010 | 41.54 | 41.54 | 40.55 | 40.60 | 13,886 | -1.25(-2.99%) |
Nov 15, 2010 | 41.76 | 42.20 | 41.76 | 41.85 | 11,804 | -0.30(-0.71%) |
Nov 12, 2010 | 42.95 | 42.95 | 42.11 | 42.15 | 8,528 | -0.55(-1.29%) |
Nov 11, 2010 | 42.70 | 42.70 | 42.35 | 42.70 | 11,179 | -0.10(-0.23%) |
Nov 10, 2010 | 42.50 | 42.80 | 42.20 | 42.80 | 12,929 | -1.14(-2.59%) |
Nov 09, 2010 | 43.70 | 44.29 | 43.44 | 43.94 | 12,041 | +0.10(+0.23%) |
Nov 08, 2010 | 46.06 | 46.06 | 43.26 | 43.84 | 59,002 | -2.46(-5.31%) |
Nov 05, 2010 | 46.25 | 46.60 | 46.25 | 46.30 | 3,727 | -0.09(-0.19%) |
Nov 04, 2010 | 45.54 | 46.50 | 45.54 | 46.39 | 13,154 | +2.38(+5.41%) |
Nov 03, 2010 | 44.10 | 44.39 | 43.70 | 44.01 | 2,157 | +0.17(+0.39%) |
Nov 02, 2010 | 43.91 | 44.09 | 43.84 | 43.84 | 3,595 | +0.78(+1.81%) |
Nov 01, 2010 | 43.10 | 43.10 | 42.80 | 43.06 | 2,388 | +0.34(+0.80%) |
Oct 29, 2010 | 42.26 | 42.72 | 42.26 | 42.72 | 4,600 | -0.29(-0.67%) |
Oct 28, 2010 | 43.52 | 43.52 | 42.85 | 43.01 | 4,345 | +0.60(+1.41%) |
Oct 27, 2010 | 42.70 | 42.70 | 42.01 | 42.41 | 6,133 | -1.04(-2.39%) |
Oct 25, 2010 | 44.00 | 44.00 | 43.45 | 43.45 | 9,594 | +1.10(+2.60%) |
Oct 22, 2010 | 42.99 | 42.99 | 42.30 | 42.35 | 7,525 | -0.70(-1.63%) |
Oct 21, 2010 | 43.75 | 43.75 | 43.05 | 43.05 | 766 | -0.75(-1.71%) |
Oct 20, 2010 | 43.39 | 43.80 | 43.39 | 43.80 | 915 | +1.30(+3.06%) |
Oct 19, 2010 | 42.81 | 43.10 | 42.42 | 42.50 | 17,444 | -1.11(-2.55%) |
Oct 18, 2010 | 43.60 | 43.75 | 43.31 | 43.61 | 4,685 | -0.34(-0.77%) |
Oct 15, 2010 | 44.27 | 44.27 | 43.77 | 43.95 | 981 | -0.04(-0.09%) |
Oct 14, 2010 | 43.95 | 44.09 | 43.60 | 43.99 | 6,197 | +0.14(+0.32%) |
Oct 13, 2010 | 43.11 | 43.85 | 43.11 | 43.85 | 1,983 | +0.51(+1.18%) |
Oct 12, 2010 | 43.50 | 43.84 | 42.91 | 43.34 | 5,203 | -0.66(-1.50%) |
Oct 11, 2010 | 44.01 | 44.35 | 44.00 | 44.00 | 3,912 | +0.05(+0.11%) |
Oct 08, 2010 | 43.40 | 44.00 | 43.40 | 43.95 | 3,118 | +0.35(+0.80%) |
Oct 07, 2010 | 43.91 | 43.91 | 43.31 | 43.60 | 5,181 | -0.34(-0.77%) |
Oct 06, 2010 | 43.87 | 43.95 | 43.51 | 43.94 | 16,846 | +0.20(+0.46%) |
Oct 05, 2010 | 43.16 | 43.75 | 43.16 | 43.74 | 2,329 | +0.80(+1.86%) |
Oct 04, 2010 | 43.40 | 43.60 | 42.93 | 42.94 | 2,177 | -0.45(-1.04%) |
Oct 01, 2010 | 43.02 | 43.39 | 42.81 | 43.39 | 10,017 | +1.13(+2.67%) |
Sep 30, 2010 | 42.60 | 42.74 | 42.21 | 42.26 | 8,239 | -0.84(-1.95%) |
Sep 29, 2010 | 43.01 | 43.22 | 43.01 | 43.10 | 2,138 | -0.25(-0.58%) |
Sep 28, 2010 | 43.15 | 43.37 | 43.12 | 43.35 | 1,988 | +0.44(+1.03%) |
Sep 27, 2010 | 42.85 | 42.91 | 42.85 | 42.91 | 3,491 | +0.01(+0.02%) |
Sep 24, 2010 | 42.88 | 43.05 | 42.88 | 42.90 | 2,820 | +0.71(+1.68%) |
Sep 23, 2010 | 42.13 | 42.29 | 42.00 | 42.19 | 3,678 | +0.26(+0.62%) |
Sep 22, 2010 | 41.90 | 42.20 | 41.78 | 41.93 | 2,180 | +0.03(+0.07%) |
Sep 21, 2010 | 41.77 | 41.94 | 41.36 | 41.90 | 4,804 | +0.11(+0.26%) |
Sep 20, 2010 | 41.33 | 41.79 | 40.96 | 41.79 | 4,580 | +0.79(+1.93%) |
Sep 17, 2010 | 41.29 | 41.29 | 40.90 | 41.00 | 2,659 | +0.13(+0.32%) |
Sep 15, 2010 | 40.93 | 41.00 | 40.72 | 40.87 | 1,379 | +0.51(+1.26%) |
Sep 14, 2010 | 39.90 | 40.45 | 39.85 | 40.36 | 11,106 | +0.36(+0.90%) |
Sep 13, 2010 | 40.00 | 40.15 | 39.95 | 40.00 | 4,845 | +0.63(+1.60%) |
Sep 10, 2010 | 39.35 | 39.71 | 39.35 | 39.37 | 3,370 | -0.30(-0.76%) |
Sep 09, 2010 | 39.91 | 40.00 | 39.67 | 39.67 | 3,564 | +0.45(+1.15%) |
Sep 08, 2010 | 39.38 | 39.64 | 39.20 | 39.22 | 1,635 | -0.17(-0.43%) |
Sep 07, 2010 | 39.35 | 39.80 | 39.31 | 39.39 | 2,450 | -0.38(-0.96%) |
Sep 03, 2010 | 40.01 | 40.01 | 39.58 | 39.77 | 4,833 | +0.32(+0.81%) |
Sep 02, 2010 | 39.05 | 39.50 | 39.05 | 39.45 | 3,310 | -0.15(-0.38%) |