Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 41.94 | 41.94 | 41.42 | 41.52 | 5,938 | +0.02(+0.04%) |
Sep 29, 2010 | 41.18 | 41.57 | 41.18 | 41.50 | 5,201 | +0.05(+0.11%) |
Sep 28, 2010 | 41.59 | 41.60 | 41.34 | 41.46 | 5,929 | -0.18(-0.43%) |
Sep 27, 2010 | 41.52 | 41.95 | 41.12 | 41.64 | 16,457 | +0.12(+0.28%) |
Sep 24, 2010 | 41.20 | 41.61 | 41.10 | 41.52 | 13,066 | +0.68(+1.67%) |
Sep 23, 2010 | 40.61 | 40.88 | 40.61 | 40.84 | 9,228 | +0.20(+0.50%) |
Sep 22, 2010 | 40.84 | 41.00 | 40.63 | 40.63 | 44,611 | -0.20(-0.48%) |
Sep 21, 2010 | 41.30 | 41.32 | 40.83 | 40.83 | 17,466 | -0.36(-0.87%) |
Sep 20, 2010 | 40.45 | 41.35 | 40.45 | 41.19 | 19,313 | +1.06(+2.63%) |
Sep 17, 2010 | 40.28 | 40.39 | 39.95 | 40.13 | 5,898 | +0.01(+0.02%) |
Sep 15, 2010 | 39.99 | 40.24 | 39.99 | 40.12 | 12,829 | +0.46(+1.16%) |
Sep 14, 2010 | 40.20 | 40.20 | 39.42 | 39.66 | 29,009 | -0.50(-1.25%) |
Sep 13, 2010 | 40.19 | 40.44 | 39.74 | 40.16 | 19,179 | +0.03(+0.08%) |
Sep 10, 2010 | 39.83 | 40.39 | 39.78 | 40.13 | 13,221 | +0.23(+0.57%) |
Sep 09, 2010 | 40.12 | 40.12 | 39.73 | 39.91 | 6,349 | +0.02(+0.06%) |
Sep 08, 2010 | 39.58 | 40.05 | 39.58 | 39.88 | 5,614 | +0.44(+1.11%) |
Sep 07, 2010 | 40.21 | 40.26 | 39.40 | 39.44 | 6,182 | -0.72(-1.79%) |
Sep 03, 2010 | 39.88 | 40.46 | 39.78 | 40.16 | 3,426 | +0.53(+1.34%) |
Sep 02, 2010 | 39.52 | 39.85 | 39.52 | 39.63 | 12,297 | +0.03(+0.08%) |
Sep 01, 2010 | 39.22 | 39.62 | 38.85 | 39.60 | 23,232 | +0.96(+2.49%) |
Aug 31, 2010 | 38.97 | 38.97 | 38.52 | 38.64 | 13,393 | -0.66(-1.67%) |
Aug 30, 2010 | 39.48 | 39.54 | 39.16 | 39.29 | 11,105 | -0.13(-0.32%) |
Aug 27, 2010 | 38.83 | 39.47 | 38.65 | 39.42 | 18,875 | +0.63(+1.63%) |
Aug 26, 2010 | 38.89 | 38.89 | 38.51 | 38.79 | 14,735 | -0.13(-0.34%) |
Aug 25, 2010 | 38.63 | 39.34 | 38.36 | 38.92 | 17,706 | -0.10(-0.26%) |
Aug 24, 2010 | 39.29 | 39.29 | 38.52 | 39.02 | 16,006 | -0.42(-1.06%) |
Aug 23, 2010 | 40.00 | 40.10 | 39.26 | 39.44 | 12,379 | -0.58(-1.44%) |
Aug 20, 2010 | 39.89 | 40.11 | 39.69 | 40.01 | 13,889 | +0.07(+0.18%) |
Aug 19, 2010 | 40.42 | 40.46 | 39.90 | 39.94 | 24,267 | -0.40(-1.00%) |
Aug 18, 2010 | 40.12 | 40.42 | 39.90 | 40.35 | 15,835 | +0.03(+0.08%) |
Aug 17, 2010 | 39.57 | 40.42 | 39.52 | 40.32 | 44,956 | -0.72(-1.74%) |
Aug 16, 2010 | 40.89 | 42.07 | 40.83 | 41.03 | 61,325 | +0.54(+1.32%) |
Aug 13, 2010 | 40.22 | 41.19 | 40.22 | 40.50 | 13,941 | +0.09(+0.21%) |
Aug 12, 2010 | 40.68 | 41.01 | 40.33 | 40.41 | 11,198 | -0.37(-0.90%) |
Aug 11, 2010 | 41.44 | 41.44 | 40.48 | 40.78 | 30,681 | -1.51(-3.57%) |
Aug 10, 2010 | 42.44 | 42.57 | 41.67 | 42.28 | 17,557 | -0.52(-1.22%) |
Aug 09, 2010 | 42.97 | 43.02 | 42.75 | 42.80 | 17,625 | -0.19(-0.43%) |
Aug 06, 2010 | 42.77 | 43.04 | 42.65 | 42.99 | 16,946 | +0.05(+0.13%) |
Aug 05, 2010 | 43.33 | 43.33 | 42.91 | 42.94 | 14,188 | +0.02(+0.05%) |
Aug 04, 2010 | 42.95 | 43.13 | 42.76 | 42.91 | 19,935 | +0.71(+1.68%) |
Aug 03, 2010 | 42.27 | 42.36 | 42.02 | 42.21 | 18,787 | -0.64(-1.49%) |
Aug 02, 2010 | 43.12 | 43.12 | 42.02 | 42.84 | 34,051 | +0.09(+0.20%) |
Jul 30, 2010 | 42.38 | 42.85 | 42.38 | 42.76 | 54,605 | +0.16(+0.36%) |
Jul 29, 2010 | 43.87 | 43.87 | 42.39 | 42.60 | 64,743 | +1.03(+2.49%) |
Jul 28, 2010 | 41.86 | 42.31 | 41.57 | 41.57 | 67,623 | -0.01(-0.02%) |
Jul 27, 2010 | 41.47 | 41.98 | 41.41 | 41.58 | 19,990 | +0.82(+2.00%) |
Jul 26, 2010 | 40.17 | 40.88 | 40.17 | 40.76 | 15,362 | +0.49(+1.22%) |
Jul 23, 2010 | 39.54 | 40.39 | 39.54 | 40.27 | 15,181 | +0.40(+0.99%) |
Jul 22, 2010 | 39.23 | 40.02 | 39.23 | 39.87 | 12,564 | +1.18(+3.05%) |
Jul 21, 2010 | 39.24 | 39.32 | 38.61 | 38.69 | 27,295 | -0.15(-0.38%) |
Jul 20, 2010 | 38.61 | 38.98 | 38.46 | 38.84 | 43,178 | -0.16(-0.42%) |
Jul 19, 2010 | 38.79 | 39.17 | 38.35 | 39.00 | 19,985 | +0.31(+0.80%) |
Jul 16, 2010 | 39.67 | 39.67 | 38.69 | 38.69 | 16,089 | -0.85(-2.14%) |
Jul 15, 2010 | 39.39 | 39.71 | 39.16 | 39.54 | 11,724 | +0.08(+0.20%) |
Jul 14, 2010 | 39.19 | 39.72 | 39.19 | 39.46 | 22,723 | -0.61(-1.53%) |
Jul 13, 2010 | 39.79 | 40.19 | 39.61 | 40.08 | 23,737 | +0.74(+1.88%) |
Jul 12, 2010 | 39.25 | 39.41 | 39.14 | 39.34 | 16,911 | +0.23(+0.58%) |
Jul 09, 2010 | 39.07 | 39.42 | 38.45 | 39.11 | 27,724 | -0.31(-0.79%) |
Jul 08, 2010 | 38.68 | 39.58 | 38.68 | 39.42 | 25,906 | +0.83(+2.16%) |
Jul 07, 2010 | 38.09 | 38.67 | 38.09 | 38.59 | 12,004 | +0.28(+0.73%) |
Jul 06, 2010 | 39.13 | 39.17 | 38.31 | 38.31 | 15,532 | -0.62(-1.60%) |
Jul 02, 2010 | 38.86 | 39.17 | 38.72 | 38.93 | 13,970 | +0.06(+0.16%) |
Jul 01, 2010 | 39.41 | 39.41 | 38.68 | 38.87 | 20,377 | -0.21(-0.54%) |
Jun 30, 2010 | 39.52 | 39.63 | 39.07 | 39.08 | 10,691 | -0.34(-0.87%) |
Jun 29, 2010 | 39.89 | 39.90 | 39.33 | 39.42 | 30,983 | -1.27(-3.13%) |
Jun 25, 2010 | 40.70 | 40.89 | 40.40 | 40.70 | 18,090 | +0.28(+0.69%) |
Jun 24, 2010 | 40.46 | 40.72 | 40.37 | 40.42 | 19,195 | -0.38(-0.93%) |
Jun 23, 2010 | 41.20 | 41.20 | 40.78 | 40.80 | 62,132 | +0.37(+0.90%) |
Jun 22, 2010 | 40.81 | 41.20 | 40.29 | 40.43 | 34,533 | +0.32(+0.79%) |
Jun 21, 2010 | 40.42 | 40.55 | 40.01 | 40.11 | 33,287 | +1.15(+2.95%) |
Jun 18, 2010 | 39.51 | 39.51 | 38.76 | 38.96 | 7,954 | -0.33(-0.85%) |
Jun 17, 2010 | 39.64 | 39.64 | 38.89 | 39.30 | 7,729 | -0.29(-0.73%) |
Jun 16, 2010 | 39.64 | 39.69 | 38.94 | 39.59 | 28,766 | -0.54(-1.34%) |
Jun 15, 2010 | 39.47 | 40.25 | 39.27 | 40.12 | 16,245 | +0.64(+1.61%) |
Jun 14, 2010 | 39.72 | 39.89 | 39.40 | 39.48 | 9,343 | -0.16(-0.39%) |
Jun 11, 2010 | 38.78 | 39.66 | 38.72 | 39.64 | 11,773 | +0.12(+0.31%) |
Jun 10, 2010 | 39.14 | 39.52 | 38.83 | 39.52 | 9,587 | +1.00(+2.60%) |
Jun 09, 2010 | 38.83 | 39.10 | 38.08 | 38.51 | 18,985 | -0.16(-0.40%) |
Jun 08, 2010 | 38.43 | 38.82 | 38.35 | 38.67 | 23,180 | +0.97(+2.58%) |
Jun 07, 2010 | 38.23 | 38.40 | 37.70 | 37.70 | 37,316 | -0.66(-1.72%) |
Jun 04, 2010 | 39.11 | 39.24 | 38.32 | 38.36 | 27,307 | -1.20(-3.03%) |
Jun 03, 2010 | 39.33 | 39.87 | 39.33 | 39.55 | 23,376 | +0.41(+1.05%) |
Jun 02, 2010 | 38.09 | 39.14 | 38.09 | 39.14 | 32,960 | +1.10(+2.88%) |
Jun 01, 2010 | 38.25 | 38.71 | 38.02 | 38.05 | 59,830 | -2.33(-5.77%) |
May 28, 2010 | 40.57 | 40.54 | 39.91 | 40.38 | 18,379 | -0.19(-0.46%) |
May 27, 2010 | 39.71 | 40.57 | 39.71 | 40.57 | 50,505 | +2.01(+5.20%) |
May 26, 2010 | 39.83 | 40.12 | 38.47 | 38.56 | 149,071 | -2.01(-4.96%) |
May 25, 2010 | 40.00 | 40.57 | 39.24 | 40.57 | 38,083 | -0.83(-2.01%) |
May 24, 2010 | 41.59 | 42.17 | 41.38 | 41.40 | 29,690 | -1.62(-3.76%) |
May 21, 2010 | 42.19 | 43.02 | 42.18 | 43.02 | 55,893 | +0.83(+1.97%) |
May 20, 2010 | 42.34 | 43.11 | 42.19 | 42.19 | 68,105 | -1.52(-3.48%) |
May 19, 2010 | 43.31 | 43.82 | 43.12 | 43.71 | 47,479 | -0.30(-0.68%) |
May 18, 2010 | 44.61 | 44.93 | 43.70 | 44.01 | 45,439 | -0.52(-1.16%) |
May 17, 2010 | 44.39 | 44.71 | 44.00 | 44.53 | 52,561 | +0.27(+0.61%) |
May 14, 2010 | 44.48 | 44.68 | 44.00 | 44.26 | 55,519 | -0.46(-1.04%) |
May 13, 2010 | 45.28 | 45.28 | 44.21 | 44.72 | 55,841 | -0.73(-1.61%) |
May 12, 2010 | 45.80 | 46.05 | 45.27 | 45.46 | 50,538 | -0.44(-0.96%) |
May 11, 2010 | 45.71 | 46.17 | 45.52 | 45.90 | 46,663 | -0.23(-0.50%) |
May 10, 2010 | 46.15 | 47.17 | 45.95 | 46.13 | 97,786 | +2.44(+5.58%) |
May 07, 2010 | 44.78 | 45.09 | 43.33 | 43.69 | 56,995 | -0.90(-2.01%) |
May 06, 2010 | 46.01 | 46.01 | 42.68 | 44.58 | 76,835 | -1.04(-2.28%) |
May 05, 2010 | 45.79 | 46.24 | 45.56 | 45.63 | 24,119 | -0.78(-1.68%) |
May 04, 2010 | 47.10 | 47.10 | 46.33 | 46.41 | 34,344 | -1.20(-2.51%) |
May 03, 2010 | 47.87 | 47.87 | 47.23 | 47.60 | 22,438 | +0.00(+0.00%) |
Apr 30, 2010 | 47.44 | 47.74 | 47.10 | 47.60 | 5,721 | +0.31(+0.65%) |
Apr 29, 2010 | 47.45 | 47.59 | 47.12 | 47.29 | 24,121 | +0.19(+0.41%) |
Apr 28, 2010 | 47.71 | 47.83 | 47.10 | 47.10 | 26,141 | -0.90(-1.87%) |
Apr 27, 2010 | 48.65 | 48.65 | 47.82 | 48.00 | 23,234 | -1.15(-2.33%) |
Apr 26, 2010 | 49.50 | 50.28 | 49.04 | 49.15 | 23,775 | -0.29(-0.58%) |
Apr 23, 2010 | 49.80 | 49.80 | 49.42 | 49.43 | 17,468 | -0.11(-0.22%) |
Apr 22, 2010 | 49.42 | 49.79 | 49.19 | 49.54 | 7,826 | +0.14(+0.28%) |
Apr 21, 2010 | 49.46 | 49.46 | 49.03 | 49.40 | 17,928 | -0.02(-0.05%) |
Apr 20, 2010 | 49.57 | 49.72 | 49.28 | 49.42 | 11,565 | +0.09(+0.19%) |
Apr 19, 2010 | 49.49 | 49.55 | 48.97 | 49.33 | 17,021 | -0.16(-0.33%) |
Apr 16, 2010 | 49.93 | 50.19 | 49.49 | 49.49 | 21,554 | -0.78(-1.55%) |
Apr 15, 2010 | 49.87 | 50.58 | 49.72 | 50.27 | 15,077 | +0.01(+0.02%) |
Apr 14, 2010 | 50.27 | 50.27 | 49.85 | 50.27 | 18,878 | +0.55(+1.10%) |
Apr 13, 2010 | 49.67 | 50.32 | 49.67 | 49.72 | 30,524 | -0.14(-0.28%) |
Apr 12, 2010 | 49.61 | 50.11 | 49.61 | 49.86 | 26,675 | -0.25(-0.51%) |
Apr 09, 2010 | 50.19 | 50.19 | 50.01 | 50.11 | 15,499 | +0.01(+0.02%) |
Apr 08, 2010 | 49.66 | 50.19 | 49.65 | 50.10 | 13,079 | +0.22(+0.43%) |
Apr 07, 2010 | 50.19 | 50.41 | 49.89 | 49.89 | 55,514 | -0.57(-1.13%) |
Apr 06, 2010 | 50.12 | 50.73 | 50.12 | 50.46 | 29,561 | +0.16(+0.32%) |
Apr 05, 2010 | 50.19 | 50.72 | 49.97 | 50.30 | 22,552 | +0.33(+0.66%) |
Apr 01, 2010 | 49.81 | 49.97 | 49.97 | 49.97 | 22,275 | +0.54(+1.09%) |
Mar 31, 2010 | 49.46 | 49.64 | 49.07 | 49.42 | 28,628 | -0.80(-1.60%) |
Mar 30, 2010 | 50.32 | 50.41 | 50.11 | 50.23 | 9,995 | +0.18(+0.35%) |
Mar 29, 2010 | 50.31 | 50.49 | 50.03 | 50.05 | 13,023 | +0.14(+0.28%) |
Mar 26, 2010 | 49.91 | 50.19 | 49.73 | 49.91 | 29,199 | +0.04(+0.08%) |
Mar 25, 2010 | 50.01 | 50.30 | 49.54 | 49.87 | 17,529 | +0.47(+0.95%) |
Mar 24, 2010 | 49.03 | 49.74 | 49.03 | 49.40 | 56,048 | +0.99(+2.05%) |
Mar 23, 2010 | 48.25 | 48.58 | 47.92 | 48.41 | 56,926 | -0.88(-1.78%) |
Mar 22, 2010 | 48.93 | 49.44 | 48.77 | 49.29 | 20,217 | +0.26(+0.53%) |
Mar 19, 2010 | 49.60 | 49.60 | 48.84 | 49.03 | 39,377 | -0.67(-1.35%) |
Mar 18, 2010 | 48.80 | 49.90 | 48.40 | 49.70 | 84,707 | -0.13(-0.25%) |
Mar 17, 2010 | 49.37 | 50.30 | 49.11 | 49.83 | 65,170 | +0.64(+1.30%) |
Mar 16, 2010 | 49.14 | 49.30 | 48.68 | 49.19 | 34,267 | +0.43(+0.88%) |
Mar 15, 2010 | 48.58 | 48.93 | 48.44 | 48.76 | 30,237 | +0.73(+1.51%) |
Mar 12, 2010 | 48.22 | 48.47 | 47.84 | 48.03 | 20,278 | -0.12(-0.25%) |
Mar 11, 2010 | 47.42 | 48.15 | 47.38 | 48.15 | 18,785 | +1.17(+2.48%) |
Mar 10, 2010 | 46.84 | 47.16 | 46.47 | 46.99 | 44,324 | +1.30(+2.84%) |
Mar 09, 2010 | 45.91 | 45.91 | 45.52 | 45.69 | 28,829 | +0.18(+0.39%) |
Mar 08, 2010 | 45.91 | 46.04 | 45.46 | 45.51 | 57,413 | -1.01(-2.16%) |
Mar 05, 2010 | 46.48 | 46.60 | 46.31 | 46.52 | 20,239 | +0.07(+0.15%) |
Mar 04, 2010 | 46.06 | 46.46 | 45.66 | 46.45 | 62,952 | -0.71(-1.51%) |
Mar 03, 2010 | 47.04 | 47.41 | 46.92 | 47.16 | 15,347 | -0.31(-0.66%) |
Mar 02, 2010 | 47.77 | 47.85 | 47.48 | 47.48 | 24,927 | -0.94(-1.93%) |
Mar 01, 2010 | 47.69 | 48.41 | 47.69 | 48.41 | 9,906 | +0.79(+1.66%) |
Feb 26, 2010 | 47.68 | 47.84 | 47.23 | 47.62 | 31,366 | +0.04(+0.08%) |
Feb 25, 2010 | 47.22 | 47.66 | 47.03 | 47.58 | 27,865 | -0.86(-1.78%) |
Feb 24, 2010 | 48.48 | 48.71 | 48.16 | 48.44 | 10,299 | +0.65(+1.37%) |
Feb 23, 2010 | 47.87 | 48.28 | 47.72 | 47.79 | 31,853 | -0.48(-0.99%) |
Feb 22, 2010 | 48.05 | 48.45 | 47.99 | 48.27 | 41,862 | -0.80(-1.63%) |
Feb 19, 2010 | 49.18 | 49.35 | 48.98 | 49.07 | 12,141 | -0.32(-0.65%) |
Feb 18, 2010 | 49.14 | 49.64 | 49.14 | 49.39 | 14,503 | -0.12(-0.23%) |
Feb 17, 2010 | 49.77 | 49.79 | 48.88 | 49.50 | 19,418 | +0.53(+1.08%) |
Feb 16, 2010 | 49.30 | 49.30 | 48.77 | 48.97 | 15,096 | -0.17(-0.34%) |
Feb 12, 2010 | 49.50 | 49.14 | 49.14 | 49.14 | 11,720 | -0.45(-0.90%) |
Feb 11, 2010 | 48.83 | 49.71 | 48.60 | 49.59 | 22,174 | +1.71(+3.58%) |
Feb 10, 2010 | 47.81 | 47.99 | 47.53 | 47.88 | 13,685 | +0.65(+1.37%) |
Feb 09, 2010 | 47.04 | 47.45 | 46.62 | 47.23 | 19,960 | +0.51(+1.09%) |
Feb 08, 2010 | 47.21 | 47.21 | 46.72 | 46.72 | 14,400 | -0.10(-0.20%) |
Feb 05, 2010 | 47.12 | 47.30 | 46.82 | 46.82 | 68,545 | -0.35(-0.73%) |
Feb 04, 2010 | 47.43 | 47.43 | 47.07 | 47.16 | 29,828 | -0.62(-1.30%) |
Feb 03, 2010 | 48.04 | 48.51 | 47.72 | 47.78 | 38,849 | -1.64(-3.31%) |
Feb 02, 2010 | 48.84 | 49.63 | 48.77 | 49.42 | 33,346 | +1.52(+3.17%) |
Feb 01, 2010 | 47.35 | 47.90 | 46.92 | 47.90 | 36,910 | -0.03(-0.06%) |
Jan 29, 2010 | 48.61 | 48.61 | 47.39 | 47.93 | 124,598 | -0.68(-1.39%) |
Jan 28, 2010 | 48.38 | 49.31 | 48.37 | 48.61 | 67,880 | +0.38(+0.80%) |
Jan 27, 2010 | 47.99 | 48.22 | 47.03 | 48.22 | 23,359 | -0.07(-0.14%) |
Jan 26, 2010 | 48.70 | 49.02 | 48.29 | 48.29 | 11,875 | -0.87(-1.77%) |
Jan 25, 2010 | 49.76 | 49.76 | 48.53 | 49.16 | 25,892 | -0.45(-0.91%) |
Jan 22, 2010 | 49.64 | 50.11 | 49.48 | 49.61 | 21,494 | -0.10(-0.20%) |
Jan 21, 2010 | 50.59 | 50.59 | 49.60 | 49.71 | 30,524 | -0.37(-0.74%) |
Jan 20, 2010 | 50.64 | 50.64 | 49.71 | 50.08 | 22,748 | -0.02(-0.05%) |
Jan 19, 2010 | 49.95 | 50.37 | 49.57 | 50.10 | 33,245 | +1.88(+3.90%) |
Jan 15, 2010 | 48.26 | 48.22 | 48.22 | 48.22 | 23,962 | -0.12(-0.24%) |
Jan 14, 2010 | 47.75 | 48.45 | 47.75 | 48.34 | 37,897 | -0.81(-1.64%) |
Jan 13, 2010 | 48.95 | 49.44 | 48.61 | 49.14 | 13,805 | +0.38(+0.79%) |
Jan 12, 2010 | 48.79 | 48.97 | 48.02 | 48.76 | 63,083 | -1.86(-3.67%) |
Jan 11, 2010 | 51.20 | 51.20 | 50.11 | 50.62 | 21,313 | -0.55(-1.07%) |
Jan 08, 2010 | 50.80 | 51.16 | 50.61 | 51.16 | 10,281 | -0.02(-0.03%) |
Jan 07, 2010 | 50.71 | 51.18 | 50.45 | 51.18 | 13,727 | +0.55(+1.08%) |
Jan 06, 2010 | 51.13 | 51.23 | 50.30 | 50.63 | 20,351 | +1.04(+2.11%) |
Jan 05, 2010 | 49.39 | 49.91 | 49.39 | 49.59 | 19,335 | -0.59(-1.18%) |
Jan 04, 2010 | 49.53 | 50.52 | 49.53 | 50.18 | 25,401 | +0.23(+0.46%) |
Dec 31, 2009 | 50.14 | 49.95 | 49.95 | 49.95 | 11,460 | -0.35(-0.69%) |
Dec 30, 2009 | 50.58 | 50.59 | 49.97 | 50.30 | 25,660 | -0.44(-0.86%) |
Dec 29, 2009 | 50.87 | 51.42 | 50.39 | 50.73 | 61,241 | -0.14(-0.27%) |
Dec 28, 2009 | 51.00 | 52.09 | 50.80 | 50.87 | 21,960 | +0.31(+0.61%) |
Dec 24, 2009 | 50.11 | 50.76 | 49.73 | 50.56 | 11,152 | +0.95(+1.92%) |
Dec 23, 2009 | 49.40 | 50.13 | 49.40 | 49.61 | 42,119 | +0.28(+0.56%) |
Dec 22, 2009 | 48.97 | 49.39 | 48.45 | 49.34 | 27,908 | +1.77(+3.71%) |
Dec 21, 2009 | 47.28 | 48.15 | 47.28 | 47.57 | 20,890 | +0.81(+1.74%) |
Dec 18, 2009 | 47.22 | 47.22 | 46.64 | 46.76 | 30,178 | -0.26(-0.56%) |
Dec 17, 2009 | 46.66 | 47.02 | 46.28 | 47.02 | 24,846 | -0.02(-0.03%) |
Dec 16, 2009 | 47.65 | 47.75 | 46.96 | 47.03 | 22,096 | -0.15(-0.31%) |
Dec 15, 2009 | 47.17 | 47.74 | 46.92 | 47.18 | 36,828 | -1.37(-2.82%) |
Dec 14, 2009 | 48.35 | 48.61 | 48.16 | 48.54 | 8,011 | -0.08(-0.16%) |
Dec 11, 2009 | 48.40 | 49.14 | 48.40 | 48.62 | 26,508 | +0.15(+0.32%) |
Dec 10, 2009 | 48.54 | 48.84 | 48.38 | 48.47 | 8,018 | +0.28(+0.57%) |
Dec 09, 2009 | 48.28 | 48.34 | 47.77 | 48.19 | 13,374 | +0.15(+0.32%) |
Dec 08, 2009 | 47.98 | 48.04 | 47.55 | 48.04 | 9,568 | -0.22(-0.46%) |
Dec 07, 2009 | 48.37 | 48.57 | 47.39 | 48.26 | 23,605 | +0.29(+0.61%) |
Dec 04, 2009 | 47.99 | 48.38 | 47.82 | 47.97 | 53,922 | +0.55(+1.17%) |
Dec 03, 2009 | 47.60 | 47.99 | 47.15 | 47.42 | 20,266 | +0.01(+0.02%) |
Dec 02, 2009 | 47.52 | 48.38 | 47.30 | 47.41 | 29,666 | -0.19(-0.40%) |
Dec 01, 2009 | 47.43 | 47.99 | 47.15 | 47.60 | 30,259 | +0.75(+1.61%) |
Nov 30, 2009 | 46.78 | 47.07 | 46.59 | 46.85 | 38,188 | +0.36(+0.78%) |
Nov 27, 2009 | 46.90 | 46.90 | 46.21 | 46.49 | 33,229 | -1.63(-3.38%) |
Nov 25, 2009 | 47.64 | 48.11 | 47.32 | 48.11 | 40,488 | +1.09(+2.32%) |
Nov 24, 2009 | 46.74 | 47.04 | 46.43 | 47.02 | 17,943 | +0.60(+1.29%) |
Nov 23, 2009 | 46.18 | 46.72 | 46.18 | 46.43 | 37,614 | +0.24(+0.52%) |
Nov 20, 2009 | 46.07 | 46.57 | 46.05 | 46.19 | 24,581 | -0.41(-0.89%) |
Nov 19, 2009 | 46.30 | 47.10 | 46.14 | 46.60 | 33,530 | -0.19(-0.40%) |
Nov 18, 2009 | 46.83 | 47.30 | 46.39 | 46.79 | 40,346 | -1.16(-2.41%) |
Nov 17, 2009 | 47.52 | 48.01 | 47.39 | 47.95 | 33,660 | -0.99(-2.02%) |
Nov 16, 2009 | 48.39 | 49.14 | 48.39 | 48.94 | 13,689 | +0.44(+0.90%) |
Nov 13, 2009 | 48.45 | 48.98 | 48.45 | 48.50 | 28,790 | +0.05(+0.10%) |
Nov 12, 2009 | 48.44 | 48.77 | 48.17 | 48.45 | 18,279 | -0.08(-0.16%) |
Nov 11, 2009 | 48.38 | 49.10 | 48.33 | 48.53 | 16,758 | +1.11(+2.33%) |
Nov 10, 2009 | 47.32 | 47.66 | 47.11 | 47.42 | 20,642 | -0.61(-1.26%) |
Nov 09, 2009 | 48.06 | 48.61 | 47.91 | 48.03 | 46,510 | -0.29(-0.60%) |
Nov 06, 2009 | 48.17 | 48.38 | 47.95 | 48.32 | 5,262 | +0.07(+0.14%) |
Nov 05, 2009 | 48.30 | 48.50 | 47.81 | 48.25 | 15,121 | +0.02(+0.03%) |
Nov 04, 2009 | 49.37 | 49.37 | 48.24 | 48.24 | 22,429 | +0.08(+0.18%) |
Nov 03, 2009 | 47.42 | 48.75 | 47.26 | 48.15 | 40,344 | +1.99(+4.31%) |
Nov 02, 2009 | 46.25 | 46.25 | 45.50 | 46.16 | 31,784 | -0.30(-0.64%) |
Oct 30, 2009 | 46.99 | 47.36 | 46.46 | 46.46 | 18,087 | -0.23(-0.49%) |
Oct 29, 2009 | 46.84 | 47.68 | 46.69 | 46.69 | 46,106 | +0.01(+0.02%) |
Oct 28, 2009 | 48.15 | 48.17 | 46.66 | 46.69 | 111,516 | -2.26(-4.61%) |
Oct 27, 2009 | 48.87 | 49.26 | 48.62 | 48.94 | 16,204 | -0.09(-0.18%) |
Oct 26, 2009 | 49.40 | 49.76 | 48.36 | 49.03 | 12,818 | -0.26(-0.54%) |
Oct 23, 2009 | 49.72 | 50.28 | 49.14 | 49.30 | 11,091 | -0.58(-1.15%) |
Oct 22, 2009 | 48.91 | 50.10 | 48.39 | 49.87 | 79,920 | +0.64(+1.31%) |
Oct 21, 2009 | 48.88 | 49.50 | 48.62 | 49.23 | 72,464 | -1.21(-2.39%) |
Oct 20, 2009 | 50.18 | 50.86 | 50.00 | 50.43 | 59,312 | -1.37(-2.64%) |
Oct 19, 2009 | 51.08 | 51.82 | 51.00 | 51.80 | 34,714 | +1.27(+2.51%) |
Oct 16, 2009 | 50.68 | 50.68 | 50.40 | 50.53 | 31,103 | -0.34(-0.66%) |
Oct 15, 2009 | 50.03 | 51.16 | 49.91 | 50.87 | 69,265 | -0.54(-1.05%) |
Oct 14, 2009 | 51.80 | 51.80 | 50.99 | 51.41 | 37,178 | +0.17(+0.33%) |
Oct 13, 2009 | 52.43 | 52.45 | 50.89 | 51.24 | 60,679 | -0.94(-1.81%) |
Oct 12, 2009 | 51.91 | 52.43 | 51.45 | 52.18 | 104,713 | -1.33(-2.48%) |
Oct 09, 2009 | 53.06 | 53.83 | 53.06 | 53.51 | 13,981 | +0.45(+0.84%) |
Oct 08, 2009 | 52.82 | 53.31 | 52.71 | 53.07 | 21,346 | -0.03(-0.06%) |
Oct 07, 2009 | 53.37 | 53.68 | 52.75 | 53.10 | 6,292 | -0.08(-0.14%) |
Oct 06, 2009 | 53.75 | 53.90 | 53.17 | 53.17 | 36,615 | +0.67(+1.27%) |
Oct 05, 2009 | 52.38 | 52.74 | 51.96 | 52.51 | 21,308 | +0.65(+1.24%) |
Oct 02, 2009 | 51.53 | 51.95 | 51.13 | 51.86 | 16,639 | -0.11(-0.21%) |