Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2009 | 52.21 | 52.86 | 51.75 | 51.97 | 80,500 | -0.36(-0.69%) |
Sep 30, 2009 | 52.72 | 52.98 | 52.28 | 52.33 | 109,033 | -0.36(-0.68%) |
Sep 29, 2009 | 52.91 | 52.91 | 52.12 | 52.69 | 28,267 | +0.12(+0.23%) |
Sep 28, 2009 | 52.12 | 52.92 | 52.12 | 52.57 | 10,466 | +0.36(+0.69%) |
Sep 25, 2009 | 52.37 | 52.37 | 51.54 | 52.21 | 20,787 | -0.24(-0.45%) |
Sep 24, 2009 | 52.53 | 52.56 | 51.24 | 52.45 | 29,398 | +0.47(+0.90%) |
Sep 23, 2009 | 51.26 | 52.21 | 50.77 | 51.98 | 86,998 | +1.74(+3.47%) |
Sep 22, 2009 | 49.70 | 50.49 | 49.70 | 50.23 | 20,998 | +1.44(+2.94%) |
Sep 21, 2009 | 48.38 | 48.80 | 48.27 | 48.80 | 19,973 | +0.26(+0.54%) |
Sep 18, 2009 | 48.03 | 49.06 | 48.03 | 48.54 | 42,690 | +0.25(+0.51%) |
Sep 17, 2009 | 48.77 | 48.78 | 48.15 | 48.29 | 60,520 | +0.19(+0.40%) |
Sep 16, 2009 | 48.40 | 48.42 | 47.80 | 48.10 | 82,217 | +0.49(+1.03%) |
Sep 15, 2009 | 47.80 | 47.95 | 47.22 | 47.61 | 83,428 | +0.38(+0.81%) |
Sep 14, 2009 | 47.58 | 47.91 | 46.79 | 47.22 | 68,349 | -2.66(-5.34%) |
Sep 11, 2009 | 50.13 | 50.53 | 49.60 | 49.89 | 12,404 | -0.57(-1.13%) |
Sep 10, 2009 | 49.82 | 50.46 | 49.22 | 50.46 | 41,795 | -0.69(-1.35%) |
Sep 09, 2009 | 51.09 | 52.08 | 50.76 | 51.15 | 34,003 | +0.42(+0.83%) |
Sep 08, 2009 | 51.04 | 51.75 | 50.53 | 50.72 | 14,790 | -0.31(-0.60%) |
Sep 04, 2009 | 50.68 | 51.03 | 50.47 | 51.03 | 6,722 | +0.77(+1.53%) |
Sep 03, 2009 | 50.36 | 50.36 | 49.38 | 50.26 | 7,845 | +0.94(+1.90%) |
Sep 02, 2009 | 49.30 | 49.83 | 48.98 | 49.33 | 14,692 | -0.78(-1.55%) |
Sep 01, 2009 | 50.49 | 51.25 | 50.07 | 50.10 | 13,490 | -0.32(-0.64%) |
Aug 31, 2009 | 50.06 | 50.68 | 49.44 | 50.43 | 16,880 | -1.21(-2.35%) |
Aug 28, 2009 | 52.00 | 52.34 | 51.64 | 51.64 | 12,088 | +0.18(+0.36%) |
Aug 27, 2009 | 52.60 | 52.60 | 51.26 | 51.45 | 13,260 | -1.68(-3.16%) |
Aug 26, 2009 | 54.28 | 54.28 | 53.14 | 53.14 | 11,698 | -1.00(-1.84%) |
Aug 25, 2009 | 53.83 | 54.13 | 53.67 | 54.13 | 22,218 | +1.61(+3.07%) |
Aug 24, 2009 | 52.41 | 53.14 | 52.10 | 52.52 | 21,326 | +1.92(+3.79%) |
Aug 21, 2009 | 50.54 | 50.73 | 50.30 | 50.60 | 20,444 | +0.15(+0.30%) |
Aug 20, 2009 | 50.43 | 50.49 | 49.78 | 50.45 | 11,836 | +0.38(+0.77%) |
Aug 19, 2009 | 49.71 | 50.30 | 49.22 | 50.06 | 10,449 | +0.31(+0.63%) |
Aug 18, 2009 | 49.89 | 50.49 | 49.06 | 49.75 | 29,661 | +1.25(+2.58%) |
Aug 17, 2009 | 48.38 | 49.46 | 48.38 | 48.50 | 13,557 | -1.24(-2.49%) |
Aug 14, 2009 | 50.46 | 50.46 | 49.65 | 49.73 | 7,191 | -0.20(-0.40%) |
Aug 13, 2009 | 50.69 | 50.69 | 49.61 | 49.93 | 31,677 | +1.44(+2.98%) |
Aug 12, 2009 | 49.08 | 49.56 | 48.46 | 48.49 | 64,240 | -1.73(-3.44%) |
Aug 11, 2009 | 50.10 | 51.18 | 49.72 | 50.22 | 40,971 | -1.00(-1.95%) |
Aug 10, 2009 | 51.26 | 51.82 | 50.69 | 51.22 | 15,556 | -0.91(-1.74%) |
Aug 07, 2009 | 51.60 | 52.33 | 51.29 | 52.12 | 7,371 | +0.56(+1.09%) |
Aug 06, 2009 | 52.02 | 52.02 | 51.07 | 51.56 | 20,836 | +1.24(+2.46%) |
Aug 05, 2009 | 50.01 | 50.60 | 50.00 | 50.33 | 14,225 | -0.44(-0.86%) |
Aug 04, 2009 | 50.95 | 51.26 | 50.40 | 50.76 | 16,643 | -1.22(-2.35%) |
Aug 03, 2009 | 52.33 | 52.55 | 51.61 | 51.98 | 19,907 | +1.51(+2.98%) |
Jul 31, 2009 | 50.03 | 50.76 | 50.01 | 50.48 | 5,365 | +0.32(+0.64%) |
Jul 30, 2009 | 50.71 | 50.97 | 50.00 | 50.16 | 6,443 | -0.07(-0.14%) |
Jul 29, 2009 | 50.79 | 50.91 | 50.23 | 50.23 | 14,111 | -1.47(-2.84%) |
Jul 28, 2009 | 52.83 | 52.83 | 51.49 | 51.69 | 13,469 | -0.48(-0.91%) |
Jul 27, 2009 | 53.00 | 53.34 | 51.91 | 52.17 | 20,761 | +0.49(+0.95%) |
Jul 24, 2009 | 50.68 | 51.70 | 50.41 | 51.68 | 28,290 | +0.48(+0.93%) |
Jul 23, 2009 | 52.02 | 53.50 | 51.06 | 51.20 | 32,500 | +0.90(+1.79%) |
Jul 22, 2009 | 50.11 | 52.31 | 50.11 | 50.30 | 16,905 | -0.45(-0.89%) |
Jul 21, 2009 | 49.91 | 51.22 | 49.91 | 50.76 | 20,279 | +1.43(+2.90%) |
Jul 20, 2009 | 48.81 | 49.44 | 48.32 | 49.33 | 23,935 | -0.35(-0.70%) |
Jul 17, 2009 | 49.60 | 49.89 | 49.27 | 49.67 | 7,631 | -0.23(-0.46%) |
Jul 16, 2009 | 49.17 | 49.91 | 49.05 | 49.90 | 12,918 | +0.74(+1.50%) |
Jul 15, 2009 | 48.01 | 49.93 | 48.01 | 49.17 | 35,589 | +2.24(+4.78%) |
Jul 14, 2009 | 46.48 | 47.24 | 46.48 | 46.92 | 2,944 | -0.25(-0.54%) |
Jul 13, 2009 | 46.96 | 47.28 | 46.46 | 47.18 | 10,297 | +1.40(+3.05%) |
Jul 10, 2009 | 45.39 | 46.30 | 45.38 | 45.78 | 10,965 | +0.28(+0.61%) |
Jul 09, 2009 | 45.88 | 46.13 | 44.92 | 45.50 | 18,352 | -0.03(-0.07%) |
Jul 08, 2009 | 44.99 | 45.53 | 44.27 | 45.53 | 24,999 | +1.14(+2.56%) |
Jul 07, 2009 | 44.50 | 45.26 | 44.23 | 44.40 | 16,607 | -0.51(-1.13%) |
Jul 06, 2009 | 45.16 | 45.47 | 44.88 | 44.90 | 2,818 | -0.68(-1.48%) |
Jul 02, 2009 | 46.84 | 46.84 | 45.58 | 45.58 | 9,384 | -1.28(-2.72%) |
Jul 01, 2009 | 47.22 | 47.60 | 46.86 | 46.86 | 8,334 | -0.64(-1.34%) |
Jun 30, 2009 | 45.69 | 47.55 | 44.54 | 47.49 | 79,976 | +0.62(+1.33%) |
Jun 29, 2009 | 46.26 | 47.22 | 46.26 | 46.87 | 12,480 | +0.58(+1.26%) |
Jun 26, 2009 | 46.13 | 46.73 | 46.13 | 46.29 | 8,169 | -0.77(-1.63%) |
Jun 25, 2009 | 46.84 | 47.44 | 46.07 | 47.05 | 11,534 | +0.93(+2.01%) |
Jun 24, 2009 | 45.76 | 46.78 | 45.76 | 46.13 | 25,151 | +1.21(+2.68%) |
Jun 23, 2009 | 45.60 | 45.61 | 43.91 | 44.92 | 33,626 | +0.00(+0.00%) |
Jun 22, 2009 | 46.00 | 46.03 | 44.80 | 44.92 | 5,606 | -0.71(-1.55%) |
Jun 19, 2009 | 46.07 | 46.07 | 45.53 | 45.63 | 4,585 | -0.12(-0.25%) |
Jun 18, 2009 | 46.07 | 46.07 | 45.61 | 45.74 | 6,235 | +0.83(+1.84%) |
Jun 17, 2009 | 45.15 | 45.15 | 44.23 | 44.91 | 19,473 | -0.32(-0.71%) |
Jun 16, 2009 | 45.19 | 45.69 | 44.54 | 45.23 | 18,802 | +1.22(+2.77%) |
Jun 15, 2009 | 44.54 | 44.68 | 43.58 | 44.01 | 20,433 | -2.29(-4.94%) |
Jun 12, 2009 | 46.46 | 46.55 | 45.96 | 46.30 | 4,313 | -0.27(-0.58%) |
Jun 11, 2009 | 46.26 | 46.84 | 45.90 | 46.57 | 6,290 | +0.05(+0.10%) |
Jun 10, 2009 | 48.07 | 48.07 | 46.02 | 46.53 | 7,240 | -0.64(-1.37%) |
Jun 09, 2009 | 46.84 | 47.17 | 46.53 | 47.17 | 7,843 | +0.76(+1.64%) |
Jun 08, 2009 | 46.26 | 46.41 | 45.65 | 46.41 | 10,691 | -0.77(-1.63%) |
Jun 05, 2009 | 47.99 | 47.99 | 46.72 | 47.18 | 25,354 | -0.35(-0.74%) |
Jun 04, 2009 | 46.92 | 47.53 | 46.08 | 47.53 | 23,541 | +1.48(+3.22%) |
Jun 03, 2009 | 46.53 | 46.65 | 45.87 | 46.05 | 11,914 | -1.44(-3.04%) |
Jun 02, 2009 | 47.16 | 48.21 | 46.57 | 47.49 | 19,770 | +0.31(+0.67%) |
Jun 01, 2009 | 47.22 | 47.22 | 46.23 | 47.18 | 16,082 | +1.02(+2.21%) |
May 29, 2009 | 46.84 | 47.38 | 46.11 | 46.16 | 27,440 | +0.13(+0.28%) |
May 28, 2009 | 46.08 | 46.56 | 45.97 | 46.03 | 27,059 | -0.05(-0.12%) |
May 27, 2009 | 45.73 | 46.71 | 45.73 | 46.08 | 16,778 | +1.04(+2.32%) |
May 26, 2009 | 45.30 | 45.70 | 44.54 | 45.04 | 58,887 | -0.81(-1.76%) |
May 22, 2009 | 44.97 | 46.55 | 44.82 | 45.84 | 8,868 | +0.54(+1.19%) |
May 21, 2009 | 45.40 | 45.57 | 45.04 | 45.30 | 13,834 | -0.43(-0.94%) |
May 20, 2009 | 45.92 | 47.21 | 45.70 | 45.73 | 34,610 | +2.35(+5.42%) |
May 19, 2009 | 43.00 | 44.11 | 42.69 | 43.38 | 34,693 | +0.77(+1.80%) |
May 18, 2009 | 43.19 | 43.27 | 42.32 | 42.62 | 13,890 | +0.92(+2.21%) |
May 15, 2009 | 41.46 | 42.48 | 41.46 | 41.70 | 27,534 | +0.60(+1.46%) |
May 14, 2009 | 40.47 | 41.50 | 40.47 | 41.10 | 8,686 | +1.09(+2.73%) |
May 13, 2009 | 40.31 | 40.31 | 39.62 | 40.01 | 12,461 | -0.80(-1.96%) |
May 12, 2009 | 40.41 | 41.29 | 40.12 | 40.80 | 14,723 | +0.28(+0.70%) |
May 11, 2009 | 40.56 | 41.46 | 39.64 | 40.52 | 25,619 | -2.28(-5.33%) |
May 08, 2009 | 41.54 | 42.82 | 41.54 | 42.80 | 17,147 | +0.95(+2.28%) |
May 07, 2009 | 42.31 | 42.42 | 40.80 | 41.85 | 24,978 | -0.15(-0.37%) |
May 06, 2009 | 42.23 | 42.42 | 41.35 | 42.00 | 24,642 | +1.23(+3.01%) |
May 05, 2009 | 40.70 | 41.01 | 40.47 | 40.77 | 13,803 | +0.92(+2.31%) |
May 04, 2009 | 39.98 | 40.20 | 39.35 | 39.85 | 45,181 | +1.23(+3.18%) |
May 01, 2009 | 37.93 | 38.62 | 37.69 | 38.62 | 30,402 | +0.85(+2.26%) |
Apr 30, 2009 | 38.22 | 38.30 | 37.77 | 37.77 | 49,358 | +0.48(+1.30%) |
Apr 29, 2009 | 37.46 | 37.68 | 37.05 | 37.29 | 11,164 | +0.38(+1.04%) |
Apr 28, 2009 | 36.67 | 37.36 | 36.67 | 36.90 | 7,098 | +0.20(+0.54%) |
Apr 27, 2009 | 36.83 | 37.56 | 36.70 | 36.70 | 17,730 | -0.19(-0.52%) |
Apr 24, 2009 | 37.00 | 37.51 | 36.52 | 36.90 | 22,002 | +0.68(+1.89%) |
Apr 23, 2009 | 36.67 | 36.67 | 35.59 | 36.21 | 22,148 | +0.42(+1.18%) |
Apr 22, 2009 | 36.01 | 36.26 | 35.39 | 35.79 | 18,231 | +0.26(+0.73%) |
Apr 21, 2009 | 34.39 | 35.77 | 33.33 | 35.53 | 35,550 | +0.42(+1.20%) |
Apr 20, 2009 | 35.31 | 35.51 | 34.55 | 35.11 | 26,294 | -1.84(-4.97%) |
Apr 17, 2009 | 36.68 | 37.57 | 36.68 | 36.94 | 18,863 | -0.45(-1.21%) |
Apr 16, 2009 | 36.93 | 37.40 | 36.63 | 37.40 | 26,232 | -0.33(-0.88%) |
Apr 15, 2009 | 37.05 | 37.90 | 37.05 | 37.73 | 15,931 | +0.25(+0.66%) |
Apr 14, 2009 | 36.59 | 37.53 | 36.57 | 37.48 | 19,375 | +0.35(+0.95%) |
Apr 13, 2009 | 36.86 | 37.55 | 36.69 | 37.13 | 28,333 | -1.11(-2.91%) |
Apr 09, 2009 | 37.80 | 38.32 | 37.54 | 38.24 | 17,514 | +0.49(+1.30%) |
Apr 08, 2009 | 37.45 | 37.93 | 36.95 | 37.75 | 12,102 | +0.40(+1.07%) |
Apr 07, 2009 | 36.86 | 37.93 | 36.60 | 37.35 | 19,056 | +0.40(+1.08%) |
Apr 06, 2009 | 37.43 | 37.78 | 36.53 | 36.95 | 25,633 | -0.41(-1.11%) |
Apr 03, 2009 | 38.01 | 38.01 | 36.93 | 37.36 | 9,397 | -0.46(-1.22%) |
Apr 02, 2009 | 36.97 | 37.99 | 36.72 | 37.83 | 31,854 | +1.09(+2.97%) |
Apr 01, 2009 | 36.47 | 37.66 | 36.17 | 36.73 | 22,450 | -0.30(-0.81%) |
Mar 31, 2009 | 36.87 | 37.20 | 35.90 | 37.03 | 30,518 | -0.02(-0.06%) |
Mar 30, 2009 | 37.27 | 37.33 | 36.07 | 37.06 | 20,671 | -1.28(-3.34%) |
Mar 26, 2009 | 37.98 | 38.61 | 37.53 | 38.34 | 26,068 | +1.42(+3.85%) |
Mar 25, 2009 | 36.57 | 37.89 | 36.57 | 36.92 | 43,579 | +0.77(+2.12%) |
Mar 24, 2009 | 35.71 | 36.51 | 35.65 | 36.15 | 30,707 | +0.15(+0.41%) |
Mar 23, 2009 | 36.66 | 37.03 | 35.71 | 36.01 | 48,061 | +0.64(+1.82%) |
Mar 20, 2009 | 35.63 | 35.80 | 35.36 | 35.36 | 14,135 | -0.26(-0.73%) |
Mar 19, 2009 | 36.05 | 36.26 | 35.32 | 35.62 | 8,696 | +0.22(+0.63%) |
Mar 18, 2009 | 35.38 | 36.20 | 34.94 | 35.40 | 20,891 | -0.15(-0.43%) |
Mar 17, 2009 | 35.08 | 35.58 | 34.86 | 35.55 | 28,175 | +0.54(+1.54%) |
Mar 16, 2009 | 34.95 | 35.71 | 34.55 | 35.01 | 79,090 | -0.31(-0.87%) |
Mar 13, 2009 | 35.40 | 35.70 | 35.08 | 35.32 | 8,513 | -0.31(-0.88%) |
Mar 12, 2009 | 34.05 | 35.97 | 34.05 | 35.64 | 12,921 | +2.33(+7.01%) |
Mar 11, 2009 | 33.91 | 33.99 | 32.83 | 33.30 | 15,425 | -0.57(-1.68%) |
Mar 10, 2009 | 33.04 | 34.06 | 33.04 | 33.87 | 10,421 | +0.85(+2.58%) |
Mar 09, 2009 | 33.22 | 33.74 | 33.01 | 33.02 | 34,183 | +1.61(+5.13%) |
Mar 06, 2009 | 31.19 | 31.91 | 31.03 | 31.41 | 15,317 | +0.31(+0.99%) |
Mar 05, 2009 | 32.15 | 33.59 | 30.99 | 31.10 | 12,714 | -2.20(-6.60%) |
Mar 04, 2009 | 32.65 | 33.40 | 32.45 | 33.29 | 11,624 | +2.01(+6.43%) |