Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 51.90 | 52.51 | 51.31 | 51.90 | 269,323 | -0.09(-0.16%) |
Mar 30, 2011 | 51.37 | 52.46 | 51.37 | 51.98 | 215,597 | +0.98(+1.93%) |
Mar 29, 2011 | 49.13 | 51.78 | 49.06 | 51.00 | 404,159 | +1.75(+3.55%) |
Mar 28, 2011 | 48.29 | 49.51 | 47.83 | 49.25 | 546,566 | +1.10(+2.28%) |
Mar 25, 2011 | 48.53 | 48.79 | 48.14 | 48.15 | 297,662 | -0.22(-0.45%) |
Mar 24, 2011 | 48.44 | 49.03 | 48.14 | 48.37 | 402,570 | +0.06(+0.12%) |
Mar 23, 2011 | 47.97 | 48.62 | 47.67 | 48.31 | 394,700 | +0.36(+0.75%) |
Mar 22, 2011 | 48.97 | 49.42 | 47.65 | 47.95 | 422,431 | -1.31(-2.66%) |
Mar 21, 2011 | 49.04 | 49.83 | 48.71 | 49.26 | 247,635 | +0.57(+1.17%) |
Mar 18, 2011 | 48.99 | 49.68 | 48.33 | 48.69 | 275,807 | +0.27(+0.56%) |
Mar 17, 2011 | 48.44 | 49.43 | 48.22 | 48.42 | 272,254 | +0.46(+0.96%) |
Mar 16, 2011 | 48.96 | 49.19 | 47.89 | 47.96 | 457,553 | -0.92(-1.88%) |
Mar 15, 2011 | 49.07 | 49.51 | 48.52 | 48.88 | 316,120 | -1.32(-2.63%) |
Mar 14, 2011 | 49.81 | 50.62 | 49.79 | 50.20 | 293,660 | +0.08(+0.16%) |
Mar 11, 2011 | 49.79 | 50.22 | 49.05 | 50.12 | 210,741 | +0.11(+0.22%) |
Mar 10, 2011 | 49.62 | 50.59 | 48.74 | 50.01 | 328,224 | +0.05(+0.10%) |
Mar 09, 2011 | 49.46 | 50.32 | 49.20 | 49.96 | 228,298 | +0.46(+0.93%) |
Mar 08, 2011 | 49.42 | 49.80 | 48.44 | 49.50 | 248,207 | +0.24(+0.49%) |
Mar 07, 2011 | 49.36 | 49.82 | 49.01 | 49.26 | 574,199 | +0.01(+0.02%) |
Mar 04, 2011 | 48.57 | 49.50 | 48.00 | 49.25 | 347,148 | +0.56(+1.15%) |
Mar 03, 2011 | 49.86 | 50.20 | 48.51 | 48.69 | 454,316 | +0.34(+0.70%) |
Mar 02, 2011 | 48.61 | 49.66 | 47.78 | 48.35 | 312,847 | -0.54(-1.10%) |
Mar 01, 2011 | 51.50 | 51.92 | 47.38 | 48.89 | 780,466 | -2.32(-4.53%) |
Feb 28, 2011 | 51.60 | 52.02 | 51.00 | 51.21 | 190,115 | -0.34(-0.66%) |
Feb 25, 2011 | 49.51 | 51.81 | 49.51 | 51.55 | 325,269 | +2.46(+5.01%) |
Feb 24, 2011 | 49.70 | 50.18 | 48.77 | 49.09 | 603,166 | -0.71(-1.43%) |
Feb 23, 2011 | 51.46 | 51.64 | 49.04 | 49.80 | 613,636 | -1.68(-3.26%) |
Feb 22, 2011 | 51.84 | 52.02 | 51.34 | 51.48 | 334,845 | -1.07(-2.04%) |
Feb 18, 2011 | 52.70 | 53.00 | 52.15 | 52.55 | 278,802 | -0.07(-0.13%) |
Feb 17, 2011 | 52.50 | 53.06 | 52.32 | 52.62 | 274,089 | -0.08(-0.15%) |
Feb 16, 2011 | 52.73 | 53.07 | 52.25 | 52.70 | 207,272 | +0.13(+0.25%) |
Feb 15, 2011 | 53.88 | 54.07 | 52.28 | 52.57 | 273,084 | -1.38(-2.56%) |
Feb 14, 2011 | 53.42 | 54.56 | 53.02 | 53.95 | 224,842 | +0.25(+0.47%) |
Feb 11, 2011 | 53.50 | 53.93 | 52.95 | 53.70 | 370,319 | +0.17(+0.32%) |
Feb 10, 2011 | 52.83 | 53.78 | 52.79 | 53.53 | 253,404 | +0.46(+0.87%) |
Feb 09, 2011 | 53.45 | 53.54 | 52.59 | 53.07 | 367,991 | -0.53(-0.99%) |
Feb 08, 2011 | 53.00 | 53.96 | 52.48 | 53.60 | 300,880 | +0.65(+1.23%) |
Feb 07, 2011 | 53.01 | 53.95 | 52.84 | 52.95 | 303,403 | -0.42(-0.79%) |
Feb 04, 2011 | 53.20 | 53.92 | 52.73 | 53.37 | 689,021 | +0.24(+0.45%) |
Feb 03, 2011 | 52.12 | 53.32 | 52.07 | 53.13 | 728,457 | +0.96(+1.84%) |
Feb 02, 2011 | 49.71 | 52.81 | 49.71 | 52.17 | 724,055 | +2.09(+4.17%) |
Feb 01, 2011 | 50.74 | 50.85 | 49.68 | 50.08 | 820,212 | -0.56(-1.11%) |
Jan 31, 2011 | 50.06 | 51.38 | 49.74 | 50.64 | 1,456,487 | +1.19(+2.41%) |
Jan 28, 2011 | 45.95 | 51.01 | 45.49 | 49.45 | 1,729,467 | +2.53(+5.39%) |
Jan 27, 2011 | 46.26 | 47.55 | 45.83 | 46.92 | 519,730 | +0.54(+1.16%) |
Jan 26, 2011 | 46.92 | 47.63 | 46.15 | 46.38 | 446,362 | -0.58(-1.24%) |
Jan 25, 2011 | 47.17 | 48.20 | 46.92 | 46.96 | 511,617 | -0.25(-0.53%) |
Jan 24, 2011 | 44.88 | 47.29 | 44.76 | 47.21 | 967,083 | +2.17(+4.82%) |
Jan 21, 2011 | 44.80 | 45.69 | 44.65 | 45.04 | 340,945 | +0.50(+1.12%) |
Jan 20, 2011 | 46.19 | 46.36 | 44.53 | 44.54 | 415,027 | -1.76(-3.80%) |
Jan 19, 2011 | 46.18 | 46.65 | 45.38 | 46.30 | 494,197 | +0.15(+0.33%) |
Jan 18, 2011 | 46.65 | 47.20 | 45.94 | 46.15 | 579,689 | -0.50(-1.07%) |
Jan 14, 2011 | 47.26 | 47.84 | 46.51 | 46.65 | 506,420 | -0.58(-1.23%) |
Jan 13, 2011 | 47.68 | 48.79 | 47.17 | 47.23 | 328,939 | -0.38(-0.80%) |
Jan 12, 2011 | 48.08 | 48.39 | 47.55 | 47.61 | 179,807 | -0.36(-0.75%) |
Jan 11, 2011 | 47.02 | 48.18 | 46.92 | 47.97 | 156,775 | +1.11(+2.37%) |
Jan 10, 2011 | 47.10 | 47.76 | 46.37 | 46.86 | 231,069 | -0.27(-0.57%) |
Jan 07, 2011 | 47.00 | 47.41 | 46.68 | 47.13 | 185,575 | +0.11(+0.23%) |
Jan 06, 2011 | 46.99 | 47.23 | 46.31 | 47.02 | 220,010 | -0.09(-0.19%) |
Jan 05, 2011 | 46.08 | 47.58 | 45.59 | 47.11 | 406,532 | +1.13(+2.46%) |
Jan 04, 2011 | 46.46 | 46.86 | 45.59 | 45.98 | 253,069 | -0.27(-0.58%) |
Jan 03, 2011 | 46.14 | 47.32 | 45.98 | 46.25 | 368,433 | +0.25(+0.54%) |
Dec 31, 2010 | 46.49 | 46.68 | 45.01 | 46.00 | 344,053 | -0.53(-1.14%) |
Dec 30, 2010 | 46.08 | 46.80 | 45.89 | 46.53 | 320,180 | +0.27(+0.58%) |
Dec 29, 2010 | 45.05 | 46.35 | 45.02 | 46.26 | 318,315 | +1.25(+2.78%) |
Dec 28, 2010 | 45.30 | 45.94 | 45.00 | 45.01 | 269,202 | -0.28(-0.62%) |
Dec 27, 2010 | 45.20 | 45.33 | 44.50 | 45.29 | 184,108 | +0.06(+0.13%) |
Dec 23, 2010 | 44.74 | 45.61 | 44.63 | 45.23 | 330,190 | +0.39(+0.87%) |
Dec 22, 2010 | 44.54 | 45.32 | 44.10 | 44.84 | 314,152 | +0.14(+0.31%) |
Dec 21, 2010 | 43.85 | 44.88 | 43.85 | 44.70 | 337,450 | +0.95(+2.17%) |
Dec 20, 2010 | 44.60 | 45.09 | 43.75 | 43.75 | 374,913 | -0.75(-1.69%) |
Dec 17, 2010 | 42.58 | 44.87 | 42.52 | 44.50 | 837,276 | +2.12(+5.00%) |
Dec 16, 2010 | 42.30 | 42.87 | 41.93 | 42.38 | 516,794 | +0.13(+0.31%) |
Dec 15, 2010 | 43.79 | 44.30 | 42.25 | 42.25 | 821,805 | -1.52(-3.47%) |
Dec 14, 2010 | 44.50 | 44.78 | 43.73 | 43.77 | 647,161 | -0.98(-2.19%) |
Dec 13, 2010 | 44.65 | 44.99 | 44.55 | 44.75 | 356,246 | +0.27(+0.61%) |
Dec 10, 2010 | 44.87 | 44.87 | 44.17 | 44.48 | 669,043 | -0.39(-0.87%) |
Dec 09, 2010 | 44.63 | 45.65 | 44.63 | 44.87 | 838,148 | +0.62(+1.40%) |
Dec 08, 2010 | 44.10 | 44.97 | 44.02 | 44.25 | 424,283 | +0.25(+0.57%) |
Dec 07, 2010 | 43.77 | 44.42 | 43.60 | 44.00 | 424,928 | +0.53(+1.22%) |
Dec 06, 2010 | 43.16 | 43.57 | 42.82 | 43.47 | 251,465 | +0.27(+0.62%) |
Dec 03, 2010 | 41.90 | 43.20 | 41.88 | 43.20 | 340,002 | +1.14(+2.71%) |
Dec 02, 2010 | 41.13 | 42.31 | 41.10 | 42.06 | 422,531 | +0.90(+2.19%) |
Dec 01, 2010 | 40.86 | 41.40 | 40.78 | 41.16 | 266,223 | +0.84(+2.08%) |
Nov 30, 2010 | 40.58 | 40.92 | 40.08 | 40.32 | 433,476 | -0.58(-1.42%) |
Nov 29, 2010 | 41.27 | 41.44 | 40.47 | 40.90 | 305,049 | -0.60(-1.45%) |
Nov 26, 2010 | 41.31 | 41.85 | 40.90 | 41.50 | 118,900 | -0.06(-0.14%) |
Nov 24, 2010 | 41.50 | 41.56 | 41.56 | 41.56 | 333,266 | +0.21(+0.51%) |
Nov 23, 2010 | 40.75 | 41.36 | 40.71 | 41.35 | 421,420 | +0.33(+0.80%) |
Nov 22, 2010 | 40.07 | 41.10 | 39.77 | 41.02 | 556,711 | +0.74(+1.84%) |
Nov 19, 2010 | 39.50 | 40.74 | 39.46 | 40.28 | 960,964 | +0.53(+1.33%) |
Nov 18, 2010 | 40.24 | 40.25 | 39.22 | 39.75 | 1,090,711 | -0.52(-1.29%) |
Nov 17, 2010 | 39.79 | 40.67 | 39.52 | 40.27 | 363,667 | +0.46(+1.16%) |
Nov 16, 2010 | 40.07 | 40.35 | 39.57 | 39.81 | 322,111 | -0.46(-1.14%) |
Nov 15, 2010 | 41.42 | 42.13 | 40.03 | 40.27 | 409,066 | -0.72(-1.76%) |
Nov 12, 2010 | 42.10 | 42.36 | 40.89 | 40.99 | 632,809 | -1.22(-2.89%) |
Nov 11, 2010 | 41.28 | 42.31 | 40.66 | 42.21 | 535,872 | +0.56(+1.34%) |
Nov 10, 2010 | 40.25 | 41.65 | 40.19 | 41.65 | 466,586 | +1.47(+3.66%) |
Nov 09, 2010 | 39.63 | 40.44 | 39.52 | 40.18 | 449,378 | +0.52(+1.31%) |
Nov 08, 2010 | 38.50 | 39.73 | 38.35 | 39.66 | 445,301 | +0.96(+2.48%) |
Nov 05, 2010 | 38.83 | 39.02 | 38.62 | 38.70 | 396,916 | -0.32(-0.82%) |
Nov 04, 2010 | 40.23 | 40.33 | 38.60 | 39.02 | 964,422 | -0.87(-2.18%) |
Nov 03, 2010 | 40.81 | 40.95 | 39.28 | 39.89 | 856,574 | -0.96(-2.35%) |
Nov 02, 2010 | 40.90 | 41.23 | 40.61 | 40.85 | 303,021 | +0.19(+0.47%) |
Nov 01, 2010 | 42.25 | 42.25 | 40.15 | 40.66 | 719,757 | -1.41(-3.35%) |
Oct 29, 2010 | 40.43 | 42.15 | 39.80 | 42.07 | 1,262,327 | +3.32(+8.57%) |
Oct 28, 2010 | 39.40 | 39.40 | 38.69 | 38.75 | 588,902 | -0.34(-0.87%) |
Oct 27, 2010 | 39.10 | 39.25 | 38.85 | 39.09 | 502,725 | -0.58(-1.46%) |
Oct 25, 2010 | 38.73 | 39.87 | 38.52 | 39.67 | 645,703 | +1.15(+2.99%) |
Oct 22, 2010 | 37.28 | 38.60 | 36.90 | 38.52 | 812,605 | +1.37(+3.69%) |
Oct 21, 2010 | 38.00 | 38.33 | 36.85 | 37.15 | 627,216 | -0.55(-1.46%) |
Oct 20, 2010 | 37.50 | 38.45 | 37.41 | 37.70 | 638,505 | +0.20(+0.53%) |
Oct 19, 2010 | 36.66 | 37.75 | 36.36 | 37.50 | 769,434 | +0.37(+1.00%) |
Oct 18, 2010 | 38.01 | 38.07 | 36.75 | 37.13 | 499,711 | -0.81(-2.13%) |
Oct 15, 2010 | 38.05 | 38.20 | 37.41 | 37.94 | 502,569 | +0.35(+0.93%) |
Oct 14, 2010 | 37.77 | 38.15 | 37.43 | 37.59 | 512,688 | -0.42(-1.10%) |
Oct 13, 2010 | 38.71 | 38.99 | 37.77 | 38.01 | 876,932 | -0.57(-1.48%) |
Oct 12, 2010 | 36.67 | 39.44 | 36.62 | 38.58 | 931,962 | +1.91(+5.21%) |
Oct 11, 2010 | 36.75 | 37.30 | 36.32 | 36.67 | 334,329 | +0.05(+0.14%) |
Oct 08, 2010 | 36.61 | 37.36 | 36.00 | 36.62 | 1,024,609 | +0.20(+0.55%) |
Oct 07, 2010 | 36.67 | 36.89 | 36.17 | 36.42 | 720,348 | -0.18(-0.49%) |
Oct 06, 2010 | 37.22 | 37.48 | 36.40 | 36.60 | 726,784 | -0.89(-2.37%) |
Oct 05, 2010 | 37.96 | 37.96 | 37.22 | 37.49 | 666,455 | +0.43(+1.16%) |
Oct 04, 2010 | 36.92 | 37.20 | 36.25 | 37.06 | 697,401 | +0.00(+0.00%) |
Oct 01, 2010 | 38.75 | 39.08 | 36.82 | 37.06 | 892,946 | -1.59(-4.11%) |
Sep 30, 2010 | 38.32 | 39.12 | 37.69 | 38.65 | 844,115 | +0.51(+1.34%) |
Sep 29, 2010 | 37.44 | 38.38 | 37.44 | 38.14 | 471,710 | +0.46(+1.22%) |
Sep 28, 2010 | 37.67 | 38.22 | 37.21 | 37.68 | 621,230 | +0.08(+0.21%) |
Sep 27, 2010 | 37.01 | 37.70 | 36.64 | 37.60 | 429,007 | +0.55(+1.48%) |
Sep 24, 2010 | 37.26 | 37.72 | 36.84 | 37.05 | 516,496 | -0.01(-0.03%) |
Sep 23, 2010 | 36.49 | 37.67 | 36.17 | 37.06 | 449,218 | +0.21(+0.57%) |
Sep 22, 2010 | 37.38 | 37.65 | 35.86 | 36.85 | 602,378 | -0.65(-1.73%) |
Sep 21, 2010 | 37.37 | 37.87 | 37.00 | 37.50 | 613,959 | +0.05(+0.13%) |
Sep 20, 2010 | 36.95 | 37.84 | 36.95 | 37.45 | 827,008 | +0.50(+1.35%) |
Sep 17, 2010 | 36.26 | 37.15 | 36.01 | 36.95 | 2,392,996 | +0.81(+2.23%) |
Sep 15, 2010 | 35.84 | 36.36 | 35.45 | 36.15 | 779,902 | +0.24(+0.65%) |
Sep 14, 2010 | 35.73 | 35.94 | 35.39 | 35.91 | 524,653 | -0.11(-0.31%) |
Sep 13, 2010 | 36.48 | 36.51 | 35.32 | 36.02 | 980,440 | -0.17(-0.47%) |
Sep 10, 2010 | 35.80 | 36.54 | 35.50 | 36.19 | 820,235 | +0.29(+0.81%) |
Sep 09, 2010 | 36.45 | 37.14 | 34.82 | 35.90 | 1,032,143 | -0.01(-0.03%) |
Sep 08, 2010 | 34.10 | 36.12 | 33.94 | 35.91 | 1,273,418 | +1.69(+4.94%) |
Sep 07, 2010 | 33.83 | 34.93 | 33.63 | 34.22 | 849,919 | +0.39(+1.15%) |
Sep 03, 2010 | 33.21 | 33.85 | 33.21 | 33.83 | 689,997 | +0.86(+2.61%) |
Sep 02, 2010 | 32.38 | 33.90 | 32.13 | 32.97 | 865,668 | +0.68(+2.11%) |
Sep 01, 2010 | 30.98 | 32.44 | 30.82 | 32.29 | 1,029,183 | +1.61(+5.25%) |
Aug 31, 2010 | 30.00 | 30.76 | 29.66 | 30.68 | 559,113 | +0.55(+1.83%) |
Aug 30, 2010 | 30.66 | 30.89 | 29.87 | 30.13 | 505,159 | -0.53(-1.73%) |
Aug 27, 2010 | 30.22 | 31.01 | 30.00 | 30.66 | 1,023,294 | +0.66(+2.20%) |
Aug 26, 2010 | 30.86 | 31.30 | 29.90 | 30.00 | 1,455,769 | -0.86(-2.79%) |
Aug 25, 2010 | 27.88 | 30.91 | 27.88 | 30.86 | 2,505,469 | +2.78(+9.90%) |
Aug 24, 2010 | 27.96 | 28.48 | 27.75 | 28.08 | 1,003,652 | -0.17(-0.60%) |
Aug 23, 2010 | 28.54 | 28.57 | 28.05 | 28.25 | 946,338 | -0.14(-0.49%) |
Aug 20, 2010 | 28.18 | 28.56 | 28.12 | 28.39 | 1,315,036 | +0.16(+0.57%) |
Aug 19, 2010 | 28.57 | 28.78 | 28.16 | 28.23 | 961,790 | -0.73(-2.52%) |
Aug 18, 2010 | 28.89 | 29.03 | 28.64 | 28.96 | 799,220 | +0.14(+0.49%) |
Aug 17, 2010 | 28.79 | 29.17 | 28.32 | 28.82 | 1,551,682 | +0.03(+0.10%) |
Aug 16, 2010 | 29.12 | 29.20 | 28.78 | 28.79 | 914,010 | -0.42(-1.44%) |
Aug 13, 2010 | 29.31 | 29.56 | 29.17 | 29.21 | 948,861 | -0.15(-0.51%) |
Aug 12, 2010 | 29.82 | 30.12 | 29.36 | 29.36 | 1,229,186 | -1.01(-3.33%) |
Aug 11, 2010 | 30.72 | 31.30 | 30.27 | 30.37 | 1,143,765 | -0.94(-3.00%) |
Aug 10, 2010 | 32.10 | 32.41 | 31.25 | 31.31 | 671,341 | -0.92(-2.85%) |
Aug 09, 2010 | 32.90 | 32.98 | 32.06 | 32.23 | 623,247 | -0.41(-1.26%) |
Aug 06, 2010 | 32.85 | 33.18 | 32.49 | 32.64 | 679,005 | -0.56(-1.69%) |
Aug 05, 2010 | 33.28 | 33.55 | 33.02 | 33.20 | 1,424,742 | -0.21(-0.63%) |
Aug 04, 2010 | 34.04 | 34.04 | 33.25 | 33.41 | 1,264,498 | -0.36(-1.07%) |
Aug 03, 2010 | 33.29 | 34.08 | 33.11 | 33.77 | 1,069,946 | +0.48(+1.44%) |
Aug 02, 2010 | 33.39 | 34.55 | 32.91 | 33.29 | 2,325,577 | +0.24(+0.73%) |
Jul 30, 2010 | 31.56 | 33.94 | 31.39 | 33.05 | 3,466,766 | +1.06(+3.31%) |
Jul 29, 2010 | 35.45 | 35.65 | 30.33 | 31.99 | 20,730,472 | -18.27(-36.35%) |
Jul 28, 2010 | 50.30 | 50.91 | 49.64 | 50.26 | 1,414,400 | -0.33(-0.65%) |
Jul 27, 2010 | 50.90 | 51.18 | 50.31 | 50.59 | 265,164 | -0.21(-0.41%) |
Jul 26, 2010 | 50.27 | 51.39 | 49.92 | 50.80 | 298,401 | +0.59(+1.18%) |
Jul 23, 2010 | 49.02 | 50.37 | 48.15 | 50.21 | 249,776 | +1.11(+2.26%) |
Jul 22, 2010 | 48.98 | 49.63 | 48.37 | 49.10 | 328,103 | +0.35(+0.72%) |
Jul 21, 2010 | 49.89 | 50.09 | 48.40 | 48.75 | 159,983 | -0.89(-1.79%) |
Jul 20, 2010 | 48.96 | 49.76 | 48.32 | 49.64 | 133,674 | +0.31(+0.63%) |
Jul 19, 2010 | 49.02 | 49.49 | 48.55 | 49.33 | 170,351 | +0.51(+1.04%) |
Jul 16, 2010 | 50.20 | 50.69 | 48.71 | 48.82 | 352,872 | -1.50(-2.98%) |
Jul 15, 2010 | 49.96 | 50.47 | 48.99 | 50.32 | 562,426 | +0.37(+0.74%) |
Jul 14, 2010 | 50.00 | 50.32 | 49.60 | 49.95 | 344,563 | -0.15(-0.30%) |
Jul 13, 2010 | 50.89 | 51.13 | 49.83 | 50.10 | 699,744 | -0.39(-0.77%) |
Jul 12, 2010 | 51.00 | 51.61 | 50.04 | 50.49 | 319,318 | -0.70(-1.37%) |
Jul 09, 2010 | 50.88 | 51.51 | 50.17 | 51.19 | 189,136 | +0.30(+0.59%) |
Jul 08, 2010 | 51.50 | 52.49 | 49.97 | 50.89 | 537,640 | -0.32(-0.62%) |
Jul 07, 2010 | 49.49 | 51.50 | 49.10 | 51.21 | 556,721 | +2.51(+5.15%) |
Jul 06, 2010 | 49.28 | 50.13 | 48.23 | 48.70 | 414,890 | -0.01(-0.02%) |
Jul 02, 2010 | 48.48 | 49.25 | 48.48 | 48.71 | 529,650 | +0.27(+0.56%) |
Jul 01, 2010 | 47.26 | 48.51 | 46.07 | 48.44 | 706,927 | +0.95(+2.00%) |
Jun 30, 2010 | 48.10 | 48.68 | 47.20 | 47.49 | 385,828 | -0.53(-1.10%) |
Jun 29, 2010 | 48.70 | 48.99 | 47.51 | 48.02 | 512,697 | -0.93(-1.90%) |
Jun 25, 2010 | 49.26 | 50.24 | 48.51 | 48.95 | 3,779,067 | -0.42(-0.85%) |
Jun 24, 2010 | 51.39 | 51.60 | 49.18 | 49.37 | 484,956 | -1.96(-3.82%) |
Jun 23, 2010 | 50.42 | 51.84 | 50.06 | 51.33 | 601,312 | +0.86(+1.70%) |
Jun 22, 2010 | 49.41 | 51.32 | 49.10 | 50.47 | 636,668 | +0.88(+1.77%) |
Jun 21, 2010 | 50.43 | 51.09 | 49.26 | 49.59 | 542,268 | -0.44(-0.88%) |
Jun 18, 2010 | 49.44 | 50.24 | 49.10 | 50.03 | 536,885 | +0.92(+1.87%) |
Jun 17, 2010 | 47.40 | 49.24 | 47.15 | 49.11 | 429,844 | +2.11(+4.49%) |
Jun 16, 2010 | 47.63 | 47.99 | 46.85 | 47.00 | 779,966 | -1.00(-2.08%) |
Jun 15, 2010 | 46.93 | 48.01 | 46.58 | 48.00 | 611,031 | +1.06(+2.26%) |
Jun 14, 2010 | 49.98 | 50.42 | 46.62 | 46.94 | 719,294 | -2.85(-5.72%) |
Jun 11, 2010 | 48.22 | 49.85 | 48.10 | 49.79 | 455,069 | +1.33(+2.74%) |
Jun 10, 2010 | 48.20 | 48.94 | 47.65 | 48.46 | 383,456 | +0.80(+1.68%) |
Jun 09, 2010 | 45.87 | 48.06 | 45.66 | 47.66 | 729,170 | +2.04(+4.47%) |
Jun 08, 2010 | 46.31 | 46.47 | 44.65 | 45.62 | 749,950 | -0.42(-0.91%) |
Jun 07, 2010 | 46.61 | 46.85 | 45.92 | 46.04 | 784,288 | -0.35(-0.75%) |
Jun 04, 2010 | 46.26 | 46.78 | 45.31 | 46.39 | 611,015 | -0.94(-1.99%) |
Jun 03, 2010 | 45.39 | 47.36 | 45.26 | 47.33 | 550,549 | +1.56(+3.41%) |
Jun 02, 2010 | 44.85 | 45.77 | 44.48 | 45.77 | 213,992 | +0.95(+2.12%) |
Jun 01, 2010 | 46.02 | 46.13 | 44.61 | 44.82 | 551,932 | -1.87(-4.01%) |
May 28, 2010 | 46.95 | 47.00 | 46.29 | 46.69 | 517,532 | -0.26(-0.55%) |
May 27, 2010 | 45.86 | 46.95 | 45.58 | 46.95 | 498,928 | +2.01(+4.47%) |
May 26, 2010 | 44.87 | 45.98 | 44.64 | 44.94 | 489,895 | +0.08(+0.18%) |
May 25, 2010 | 44.15 | 44.87 | 42.65 | 44.86 | 1,148,704 | +0.15(+0.34%) |
May 24, 2010 | 44.72 | 45.38 | 44.15 | 44.71 | 492,444 | -0.73(-1.61%) |
May 21, 2010 | 44.10 | 46.48 | 44.00 | 45.44 | 818,459 | +0.73(+1.63%) |
May 20, 2010 | 44.76 | 45.66 | 44.09 | 44.71 | 1,053,244 | -0.46(-1.02%) |
May 19, 2010 | 45.41 | 46.55 | 44.75 | 45.17 | 563,324 | -0.53(-1.16%) |
May 18, 2010 | 46.92 | 47.76 | 45.69 | 45.70 | 823,699 | +0.12(+0.26%) |
May 17, 2010 | 46.70 | 46.98 | 45.07 | 45.58 | 926,093 | -1.32(-2.81%) |
May 14, 2010 | 46.55 | 47.08 | 45.47 | 46.90 | 503,470 | -0.02(-0.04%) |
May 13, 2010 | 47.20 | 48.06 | 46.43 | 46.92 | 714,237 | -0.74(-1.55%) |
May 12, 2010 | 48.29 | 48.57 | 46.95 | 47.66 | 1,247,730 | -0.66(-1.37%) |
May 11, 2010 | 49.63 | 49.81 | 48.06 | 48.32 | 664,603 | -1.14(-2.30%) |
May 10, 2010 | 49.50 | 51.83 | 48.85 | 49.46 | 814,083 | +2.19(+4.63%) |
May 07, 2010 | 47.72 | 48.46 | 46.25 | 47.27 | 559,830 | -0.64(-1.34%) |
May 06, 2010 | 48.13 | 49.50 | 45.61 | 47.91 | 662,849 | -0.70(-1.44%) |
May 05, 2010 | 48.56 | 49.79 | 48.00 | 48.61 | 1,271,227 | -1.51(-3.01%) |
May 04, 2010 | 49.10 | 51.32 | 48.41 | 50.12 | 1,338,269 | +0.35(+0.70%) |
May 03, 2010 | 51.42 | 51.75 | 47.83 | 49.77 | 2,428,974 | -1.81(-3.51%) |
Apr 30, 2010 | 53.92 | 55.16 | 51.04 | 51.58 | 3,615,648 | -7.02(-11.98%) |
Apr 29, 2010 | 58.31 | 59.30 | 57.80 | 58.60 | 872,968 | +0.30(+0.51%) |
Apr 28, 2010 | 60.14 | 60.32 | 57.70 | 58.30 | 675,809 | -1.79(-2.98%) |
Apr 27, 2010 | 61.53 | 61.56 | 59.95 | 60.09 | 328,452 | -1.34(-2.18%) |
Apr 26, 2010 | 61.55 | 61.85 | 60.66 | 61.43 | 486,793 | -0.03(-0.05%) |
Apr 23, 2010 | 61.05 | 61.47 | 60.70 | 61.46 | 135,750 | +0.42(+0.69%) |
Apr 22, 2010 | 59.43 | 61.10 | 58.47 | 61.04 | 345,202 | +1.15(+1.92%) |
Apr 21, 2010 | 60.03 | 60.48 | 59.47 | 59.89 | 203,764 | +0.02(+0.03%) |
Apr 20, 2010 | 59.92 | 60.12 | 59.34 | 59.87 | 205,056 | +0.43(+0.72%) |
Apr 19, 2010 | 59.00 | 60.00 | 58.40 | 59.44 | 414,272 | +0.21(+0.35%) |
Apr 16, 2010 | 59.23 | 59.92 | 59.01 | 59.23 | 419,999 | +0.05(+0.08%) |
Apr 15, 2010 | 58.50 | 59.87 | 58.32 | 59.18 | 426,156 | +0.55(+0.94%) |
Apr 14, 2010 | 57.64 | 58.71 | 56.15 | 58.63 | 756,214 | +0.72(+1.24%) |
Apr 13, 2010 | 58.48 | 58.52 | 57.00 | 57.91 | 337,285 | -0.70(-1.19%) |
Apr 12, 2010 | 58.85 | 59.23 | 58.10 | 58.61 | 265,248 | -0.04(-0.07%) |
Apr 09, 2010 | 58.93 | 59.00 | 58.45 | 58.65 | 163,343 | -0.15(-0.26%) |
Apr 08, 2010 | 58.28 | 58.93 | 58.00 | 58.80 | 268,085 | +0.19(+0.32%) |
Apr 07, 2010 | 58.74 | 58.80 | 58.00 | 58.61 | 278,306 | -0.06(-0.10%) |
Apr 06, 2010 | 58.35 | 58.94 | 58.30 | 58.67 | 202,006 | +0.38(+0.65%) |
Apr 05, 2010 | 57.12 | 58.36 | 56.72 | 58.29 | 326,960 | +1.15(+2.01%) |