Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 33.30 | 33.57 | 33.01 | 33.50 | 34,125 | -0.11(-0.33%) |
Nov 29, 2010 | 34.73 | 34.73 | 33.30 | 33.61 | 22,788 | -0.97(-2.80%) |
Nov 26, 2010 | 34.86 | 34.99 | 34.58 | 34.58 | 4,155 | -0.14(-0.40%) |
Nov 24, 2010 | 34.41 | 34.72 | 34.72 | 34.72 | 47,841 | +0.06(+0.17%) |
Nov 23, 2010 | 34.47 | 34.83 | 34.40 | 34.66 | 23,517 | -0.18(-0.52%) |
Nov 22, 2010 | 34.25 | 34.90 | 33.88 | 34.84 | 111,252 | +0.71(+2.08%) |
Nov 19, 2010 | 33.61 | 34.13 | 33.46 | 34.13 | 13,808 | +0.74(+2.22%) |
Nov 18, 2010 | 33.02 | 33.40 | 32.38 | 33.39 | 14,861 | +0.15(+0.45%) |
Nov 17, 2010 | 32.59 | 33.24 | 32.50 | 33.24 | 29,155 | +1.15(+3.59%) |
Nov 16, 2010 | 32.51 | 32.51 | 31.87 | 32.09 | 19,078 | -0.16(-0.50%) |
Nov 15, 2010 | 31.98 | 32.40 | 31.41 | 32.25 | 108,888 | -0.07(-0.22%) |
Nov 12, 2010 | 32.49 | 32.80 | 32.03 | 32.32 | 24,390 | -0.74(-2.24%) |
Nov 11, 2010 | 33.67 | 33.67 | 32.97 | 33.06 | 12,466 | -0.67(-1.98%) |
Nov 10, 2010 | 34.55 | 34.55 | 33.51 | 33.73 | 20,581 | -0.75(-2.18%) |
Nov 09, 2010 | 34.13 | 34.59 | 33.62 | 34.48 | 50,018 | +0.55(+1.61%) |
Nov 08, 2010 | 33.53 | 33.93 | 33.48 | 33.93 | 611,328 | +0.94(+2.86%) |
Nov 05, 2010 | 33.10 | 33.10 | 32.60 | 32.99 | 11,788 | +0.35(+1.07%) |
Nov 04, 2010 | 32.92 | 32.96 | 32.07 | 32.64 | 43,391 | -0.11(-0.33%) |
Nov 03, 2010 | 32.93 | 32.93 | 32.36 | 32.75 | 16,459 | -0.24(-0.74%) |
Nov 02, 2010 | 32.34 | 33.15 | 32.30 | 32.99 | 20,260 | +0.35(+1.07%) |
Nov 01, 2010 | 33.82 | 33.82 | 32.61 | 32.65 | 19,951 | -1.11(-3.30%) |
Oct 29, 2010 | 32.91 | 33.85 | 32.90 | 33.76 | 32,204 | +0.73(+2.21%) |
Oct 28, 2010 | 32.29 | 33.22 | 31.54 | 33.03 | 40,837 | +0.65(+2.01%) |
Oct 27, 2010 | 32.41 | 32.60 | 32.20 | 32.38 | 24,166 | +0.61(+1.92%) |
Oct 25, 2010 | 31.41 | 31.94 | 31.10 | 31.77 | 25,683 | +0.16(+0.51%) |
Oct 22, 2010 | 31.91 | 31.97 | 31.44 | 31.61 | 21,849 | -0.72(-2.23%) |
Oct 21, 2010 | 32.84 | 32.85 | 32.01 | 32.33 | 14,956 | -0.77(-2.33%) |
Oct 20, 2010 | 33.16 | 33.42 | 33.10 | 33.10 | 7,830 | +0.04(+0.12%) |
Oct 19, 2010 | 32.91 | 33.13 | 32.89 | 33.06 | 35,256 | +0.03(+0.09%) |
Oct 18, 2010 | 33.20 | 33.24 | 32.96 | 33.03 | 12,985 | -0.27(-0.81%) |
Oct 15, 2010 | 33.37 | 33.43 | 33.23 | 33.30 | 16,970 | -0.50(-1.48%) |
Oct 14, 2010 | 33.65 | 34.23 | 33.36 | 33.80 | 6,890 | -0.32(-0.94%) |
Oct 13, 2010 | 34.17 | 34.36 | 33.82 | 34.12 | 22,804 | +0.12(+0.36%) |
Oct 12, 2010 | 33.77 | 34.08 | 33.65 | 34.00 | 12,762 | -0.10(-0.29%) |
Oct 11, 2010 | 34.05 | 34.26 | 34.05 | 34.10 | 4,617 | -0.09(-0.26%) |
Oct 08, 2010 | 34.19 | 34.27 | 33.92 | 34.19 | 28,192 | +0.25(+0.74%) |
Oct 07, 2010 | 34.57 | 34.57 | 33.83 | 33.94 | 18,722 | -1.05(-3.00%) |
Oct 06, 2010 | 34.58 | 34.99 | 34.58 | 34.99 | 22,208 | +0.57(+1.66%) |
Oct 05, 2010 | 34.28 | 34.42 | 33.96 | 34.42 | 32,320 | +0.35(+1.03%) |
Oct 04, 2010 | 34.20 | 34.48 | 33.63 | 34.07 | 48,485 | -0.10(-0.29%) |
Oct 01, 2010 | 34.17 | 34.32 | 33.81 | 34.17 | 2,276 | -0.06(-0.18%) |
Sep 30, 2010 | 34.38 | 34.39 | 33.85 | 34.23 | 10,861 | -0.46(-1.33%) |
Sep 29, 2010 | 34.43 | 34.69 | 34.25 | 34.69 | 8,884 | -0.22(-0.63%) |
Sep 28, 2010 | 34.57 | 35.00 | 34.51 | 34.91 | 11,442 | +0.56(+1.63%) |
Sep 27, 2010 | 34.62 | 34.75 | 34.26 | 34.35 | 11,716 | -0.83(-2.36%) |
Sep 24, 2010 | 35.30 | 35.30 | 35.13 | 35.18 | 3,910 | -0.60(-1.68%) |
Sep 23, 2010 | 35.64 | 35.98 | 35.64 | 35.78 | 5,301 | +0.32(+0.90%) |
Sep 22, 2010 | 35.63 | 35.70 | 35.28 | 35.46 | 4,625 | +0.15(+0.42%) |
Sep 21, 2010 | 35.26 | 35.72 | 35.22 | 35.31 | 17,176 | +0.23(+0.66%) |
Sep 20, 2010 | 35.38 | 35.38 | 34.85 | 35.08 | 9,152 | -0.94(-2.61%) |
Sep 17, 2010 | 36.02 | 36.06 | 35.80 | 36.02 | 3,075 | -0.34(-0.94%) |
Sep 15, 2010 | 36.25 | 36.52 | 36.21 | 36.36 | 10,681 | +0.38(+1.06%) |
Sep 14, 2010 | 36.69 | 36.69 | 35.68 | 35.98 | 8,875 | -0.55(-1.49%) |
Sep 13, 2010 | 36.73 | 36.73 | 36.37 | 36.53 | 9,903 | +0.14(+0.37%) |
Sep 10, 2010 | 36.39 | 36.61 | 36.24 | 36.39 | 11,499 | +0.59(+1.64%) |
Sep 09, 2010 | 35.89 | 35.89 | 35.31 | 35.80 | 7,726 | +0.02(+0.05%) |
Sep 08, 2010 | 35.64 | 35.99 | 35.64 | 35.79 | 1,370 | -0.33(-0.92%) |
Sep 07, 2010 | 35.86 | 36.12 | 35.67 | 36.12 | 6,319 | -0.25(-0.69%) |
Sep 03, 2010 | 35.79 | 36.46 | 35.79 | 36.37 | 2,100 | +0.38(+1.06%) |
Sep 02, 2010 | 35.69 | 36.00 | 35.40 | 35.99 | 16,844 | +0.07(+0.19%) |
Sep 01, 2010 | 36.36 | 36.59 | 35.91 | 35.92 | 21,381 | -0.65(-1.78%) |
Aug 31, 2010 | 36.34 | 36.66 | 36.15 | 36.57 | 6,727 | +0.10(+0.29%) |
Aug 30, 2010 | 35.73 | 36.47 | 35.73 | 36.47 | 10,636 | +1.07(+3.01%) |
Aug 27, 2010 | 35.40 | 35.95 | 35.36 | 35.40 | 53,227 | -0.66(-1.83%) |
Aug 26, 2010 | 36.18 | 36.30 | 35.93 | 36.06 | 8,475 | -0.17(-0.47%) |
Aug 25, 2010 | 36.25 | 36.26 | 35.84 | 36.23 | 330,406 | -0.42(-1.15%) |
Aug 24, 2010 | 36.73 | 36.73 | 36.55 | 36.65 | 4,025 | -0.44(-1.19%) |
Aug 23, 2010 | 36.89 | 37.18 | 36.85 | 37.09 | 373,535 | -0.35(-0.93%) |
Aug 20, 2010 | 37.76 | 37.76 | 37.40 | 37.44 | 2,900 | -0.41(-1.09%) |
Aug 19, 2010 | 39.25 | 39.25 | 37.65 | 37.85 | 10,313 | -0.45(-1.16%) |
Aug 18, 2010 | 38.00 | 38.30 | 38.00 | 38.30 | 1,200 | -0.13(-0.34%) |
Aug 17, 2010 | 37.99 | 38.60 | 37.99 | 38.43 | 2,311 | +0.16(+0.42%) |
Aug 16, 2010 | 38.52 | 38.52 | 38.18 | 38.27 | 7,926 | -0.95(-2.42%) |
Aug 13, 2010 | 39.22 | 39.22 | 38.93 | 39.22 | 8,540 | +0.29(+0.74%) |
Aug 12, 2010 | 39.05 | 39.05 | 38.73 | 38.93 | 7,646 | +0.23(+0.60%) |
Aug 11, 2010 | 38.66 | 38.70 | 38.38 | 38.70 | 7,194 | -0.31(-0.79%) |
Aug 10, 2010 | 39.30 | 39.30 | 38.82 | 39.01 | 9,324 | -0.37(-0.94%) |
Aug 09, 2010 | 40.40 | 40.43 | 39.11 | 39.38 | 21,159 | -1.08(-2.67%) |
Aug 06, 2010 | 40.46 | 40.83 | 40.11 | 40.46 | 13,749 | -0.29(-0.71%) |
Aug 05, 2010 | 41.68 | 41.73 | 40.50 | 40.75 | 5,026 | -0.60(-1.45%) |
Aug 04, 2010 | 40.95 | 41.51 | 40.95 | 41.35 | 15,200 | +0.13(+0.32%) |
Aug 03, 2010 | 41.78 | 42.00 | 41.13 | 41.22 | 6,600 | -0.17(-0.41%) |
Aug 02, 2010 | 42.27 | 42.27 | 41.23 | 41.39 | 16,260 | -0.75(-1.78%) |
Jul 30, 2010 | 42.14 | 42.30 | 41.59 | 42.14 | 4,525 | +0.40(+0.96%) |
Jul 29, 2010 | 41.80 | 42.26 | 41.37 | 41.74 | 9,154 | +0.49(+1.20%) |
Jul 28, 2010 | 41.97 | 42.10 | 41.25 | 41.25 | 11,164 | -0.05(-0.12%) |
Jul 27, 2010 | 41.43 | 41.43 | 41.04 | 41.30 | 9,932 | +0.19(+0.46%) |
Jul 26, 2010 | 40.80 | 41.35 | 40.74 | 41.11 | 10,005 | +0.12(+0.28%) |
Jul 23, 2010 | 41.12 | 41.66 | 40.99 | 40.99 | 11,990 | -0.47(-1.13%) |
Jul 22, 2010 | 41.81 | 41.81 | 41.38 | 41.46 | 9,815 | +0.36(+0.88%) |
Jul 21, 2010 | 41.41 | 41.41 | 40.85 | 41.10 | 5,650 | -0.13(-0.32%) |
Jul 20, 2010 | 40.92 | 41.31 | 40.46 | 41.23 | 5,104 | +0.32(+0.79%) |
Jul 19, 2010 | 41.03 | 41.03 | 40.74 | 40.91 | 2,310 | -0.04(-0.10%) |
Jul 16, 2010 | 40.95 | 41.38 | 40.78 | 40.95 | 24,966 | -0.66(-1.59%) |
Jul 15, 2010 | 40.10 | 41.65 | 40.06 | 41.61 | 69,950 | +1.14(+2.82%) |
Jul 14, 2010 | 40.70 | 40.77 | 40.39 | 40.47 | 6,480 | -0.55(-1.34%) |
Jul 13, 2010 | 41.53 | 41.66 | 40.88 | 41.02 | 21,961 | -0.49(-1.18%) |
Jul 12, 2010 | 41.54 | 41.61 | 41.35 | 41.51 | 6,385 | -0.12(-0.29%) |
Jul 09, 2010 | 41.63 | 41.76 | 41.32 | 41.63 | 2,553 | +0.05(+0.12%) |
Jul 08, 2010 | 42.31 | 42.31 | 41.00 | 41.58 | 9,395 | -0.89(-2.09%) |
Jul 07, 2010 | 43.30 | 43.30 | 42.29 | 42.47 | 6,003 | -0.20(-0.48%) |
Jul 06, 2010 | 43.54 | 43.77 | 42.66 | 42.67 | 11,758 | +0.10(+0.23%) |
Jul 02, 2010 | 42.57 | 43.06 | 42.17 | 42.57 | 12,050 | -0.65(-1.50%) |
Jul 01, 2010 | 42.30 | 43.93 | 42.00 | 43.22 | 19,918 | +1.03(+2.44%) |
Jun 30, 2010 | 41.96 | 42.36 | 41.85 | 42.19 | 8,330 | -0.01(-0.02%) |
Jun 29, 2010 | 42.86 | 42.89 | 41.96 | 42.20 | 8,915 | -2.41(-5.41%) |
Jun 25, 2010 | 44.61 | 44.61 | 44.13 | 44.61 | 9,219 | +0.77(+1.76%) |
Jun 24, 2010 | 44.21 | 44.43 | 43.62 | 43.84 | 10,519 | -0.16(-0.36%) |
Jun 23, 2010 | 43.89 | 44.25 | 43.89 | 44.00 | 12,050 | +0.34(+0.78%) |
Jun 22, 2010 | 43.85 | 43.85 | 43.02 | 43.66 | 33,670 | -0.28(-0.64%) |
Jun 21, 2010 | 45.87 | 45.88 | 43.80 | 43.94 | 11,019 | -1.23(-2.73%) |
Jun 18, 2010 | 45.17 | 45.69 | 44.86 | 45.17 | 4,186 | -0.65(-1.41%) |
Jun 17, 2010 | 45.56 | 45.82 | 44.89 | 45.82 | 10,345 | +0.80(+1.78%) |
Jun 16, 2010 | 45.58 | 45.58 | 44.85 | 45.02 | 27,457 | -0.86(-1.87%) |
Jun 15, 2010 | 45.49 | 45.95 | 45.29 | 45.88 | 19,600 | +0.73(+1.62%) |
Jun 14, 2010 | 44.44 | 45.15 | 44.43 | 45.15 | 17,735 | +1.09(+2.47%) |
Jun 11, 2010 | 43.99 | 44.16 | 43.62 | 44.06 | 8,970 | +0.51(+1.16%) |
Jun 10, 2010 | 43.96 | 44.51 | 43.26 | 43.55 | 13,053 | -0.11(-0.24%) |
Jun 09, 2010 | 44.07 | 44.07 | 43.55 | 43.66 | 5,401 | -0.51(-1.15%) |
Jun 08, 2010 | 44.81 | 45.15 | 43.79 | 44.17 | 43,565 | -0.81(-1.80%) |
Jun 07, 2010 | 44.22 | 45.04 | 44.03 | 44.98 | 37,824 | +1.15(+2.62%) |
Jun 04, 2010 | 43.83 | 44.86 | 43.40 | 43.83 | 62,840 | +0.24(+0.55%) |
Jun 03, 2010 | 42.10 | 43.65 | 42.06 | 43.59 | 79,723 | +1.38(+3.27%) |
Jun 02, 2010 | 41.21 | 42.21 | 41.21 | 42.21 | 25,209 | +1.33(+3.24%) |
Jun 01, 2010 | 42.31 | 42.31 | 40.88 | 40.88 | 7,677 | -0.94(-2.25%) |
May 28, 2010 | 41.82 | 42.04 | 41.47 | 41.82 | 19,387 | +0.19(+0.47%) |
May 27, 2010 | 41.19 | 41.68 | 40.72 | 41.63 | 17,433 | +0.96(+2.36%) |
May 26, 2010 | 40.96 | 41.67 | 40.66 | 40.67 | 12,840 | +0.19(+0.47%) |
May 25, 2010 | 39.95 | 40.54 | 39.68 | 40.48 | 39,888 | +0.35(+0.87%) |
May 24, 2010 | 40.25 | 40.25 | 39.83 | 40.13 | 21,226 | -0.28(-0.69%) |
May 21, 2010 | 40.85 | 41.28 | 40.26 | 40.41 | 24,724 | -0.60(-1.46%) |
May 20, 2010 | 40.82 | 41.40 | 40.47 | 41.01 | 19,785 | -0.29(-0.70%) |
May 19, 2010 | 42.21 | 42.21 | 41.14 | 41.30 | 34,955 | -1.22(-2.87%) |
May 18, 2010 | 43.49 | 43.57 | 42.50 | 42.52 | 35,415 | -0.65(-1.51%) |
May 17, 2010 | 43.13 | 43.33 | 42.78 | 43.17 | 8,339 | +0.22(+0.51%) |
May 14, 2010 | 42.95 | 43.20 | 42.52 | 42.95 | 5,450 | -0.37(-0.85%) |
May 13, 2010 | 43.34 | 44.07 | 43.03 | 43.32 | 18,966 | -0.30(-0.69%) |
May 12, 2010 | 43.15 | 43.64 | 42.97 | 43.62 | 8,229 | +0.92(+2.15%) |
May 11, 2010 | 42.75 | 42.75 | 42.60 | 42.70 | 8,630 | -0.10(-0.25%) |
May 10, 2010 | 42.84 | 43.00 | 42.72 | 42.80 | 17,300 | +1.28(+3.09%) |
May 07, 2010 | 41.23 | 41.70 | 40.73 | 41.52 | 14,000 | +0.56(+1.37%) |
May 06, 2010 | 41.40 | 41.40 | 40.49 | 40.96 | 17,206 | -0.52(-1.24%) |
May 05, 2010 | 41.30 | 41.48 | 41.00 | 41.48 | 8,252 | -0.17(-0.42%) |
May 04, 2010 | 41.20 | 41.65 | 40.99 | 41.65 | 29,136 | +0.42(+1.02%) |
May 03, 2010 | 40.62 | 41.34 | 40.62 | 41.23 | 15,142 | +0.54(+1.33%) |
Apr 30, 2010 | 41.09 | 41.09 | 40.36 | 40.69 | 27,154 | -0.60(-1.45%) |
Apr 29, 2010 | 43.35 | 43.35 | 41.09 | 41.29 | 31,889 | -2.36(-5.41%) |
Apr 28, 2010 | 43.71 | 44.80 | 43.50 | 43.65 | 24,613 | +0.19(+0.44%) |
Apr 27, 2010 | 43.33 | 43.73 | 43.26 | 43.46 | 13,141 | +0.06(+0.14%) |
Apr 26, 2010 | 43.49 | 43.84 | 42.93 | 43.40 | 34,123 | -0.10(-0.23%) |
Apr 23, 2010 | 42.22 | 43.75 | 42.22 | 43.50 | 29,810 | +1.05(+2.47%) |
Apr 22, 2010 | 41.27 | 42.46 | 40.80 | 42.45 | 20,870 | +0.96(+2.31%) |
Apr 21, 2010 | 41.39 | 41.87 | 41.24 | 41.49 | 24,533 | -0.02(-0.05%) |
Apr 20, 2010 | 40.87 | 41.56 | 40.61 | 41.51 | 20,826 | +0.52(+1.27%) |
Apr 19, 2010 | 41.50 | 41.65 | 40.60 | 40.99 | 189,107 | -0.53(-1.28%) |
Apr 16, 2010 | 41.23 | 41.84 | 40.94 | 41.52 | 146,841 | +0.27(+0.65%) |
Apr 15, 2010 | 42.43 | 42.68 | 40.95 | 41.25 | 203,495 | -1.41(-3.31%) |
Apr 14, 2010 | 42.54 | 43.10 | 42.34 | 42.66 | 78,305 | +0.38(+0.90%) |
Apr 13, 2010 | 41.58 | 42.39 | 41.23 | 42.28 | 17,598 | +0.73(+1.76%) |
Apr 12, 2010 | 41.99 | 42.75 | 41.01 | 41.55 | 26,611 | -0.57(-1.35%) |
Apr 09, 2010 | 41.15 | 42.25 | 41.15 | 42.12 | 28,143 | +1.23(+3.01%) |
Apr 08, 2010 | 41.38 | 41.38 | 40.05 | 40.89 | 25,867 | -0.70(-1.68%) |
Apr 07, 2010 | 42.15 | 42.15 | 41.53 | 41.59 | 15,642 | -0.88(-2.08%) |
Apr 06, 2010 | 43.38 | 43.70 | 41.94 | 42.47 | 25,523 | -1.24(-2.83%) |
Apr 05, 2010 | 42.06 | 43.77 | 42.06 | 43.71 | 70,795 | +1.63(+3.87%) |
Apr 01, 2010 | 40.45 | 42.08 | 42.08 | 42.08 | 35,500 | +1.49(+3.67%) |
Mar 31, 2010 | 41.26 | 41.31 | 40.50 | 40.59 | 29,900 | -0.48(-1.17%) |
Mar 30, 2010 | 39.94 | 41.07 | 39.94 | 41.07 | 15,329 | +0.63(+1.56%) |
Mar 29, 2010 | 40.55 | 40.96 | 40.20 | 40.44 | 44,460 | +0.14(+0.34%) |
Mar 26, 2010 | 40.94 | 40.99 | 40.18 | 40.30 | 27,416 | -0.68(-1.65%) |
Mar 25, 2010 | 41.56 | 41.56 | 40.72 | 40.98 | 39,790 | -0.87(-2.08%) |
Mar 24, 2010 | 41.74 | 42.16 | 41.73 | 41.85 | 14,906 | -0.53(-1.25%) |
Mar 23, 2010 | 42.05 | 42.45 | 41.95 | 42.38 | 15,501 | +0.09(+0.21%) |
Mar 22, 2010 | 42.30 | 42.79 | 42.17 | 42.29 | 23,161 | -0.80(-1.86%) |
Mar 19, 2010 | 42.50 | 43.12 | 42.29 | 43.09 | 21,070 | +0.66(+1.56%) |
Mar 18, 2010 | 43.46 | 43.55 | 42.00 | 42.43 | 43,503 | -1.22(-2.79%) |
Mar 17, 2010 | 43.77 | 43.85 | 43.51 | 43.65 | 12,266 | -0.52(-1.18%) |
Mar 16, 2010 | 44.27 | 44.27 | 43.89 | 44.17 | 34,608 | -0.49(-1.10%) |
Mar 15, 2010 | 44.38 | 44.68 | 44.33 | 44.66 | 18,656 | +0.35(+0.79%) |
Mar 12, 2010 | 44.69 | 44.77 | 44.31 | 44.31 | 19,818 | -0.45(-0.99%) |
Mar 11, 2010 | 45.15 | 45.36 | 44.50 | 44.76 | 17,563 | -0.95(-2.07%) |
Mar 10, 2010 | 44.91 | 45.74 | 44.69 | 45.70 | 66,110 | +0.50(+1.11%) |
Mar 09, 2010 | 45.76 | 45.79 | 44.92 | 45.20 | 14,889 | -0.36(-0.79%) |
Mar 08, 2010 | 45.21 | 45.56 | 45.00 | 45.56 | 2,510 | -0.44(-0.96%) |
Mar 05, 2010 | 45.96 | 46.07 | 45.77 | 46.00 | 16,800 | +0.15(+0.32%) |
Mar 04, 2010 | 47.27 | 47.27 | 45.70 | 45.85 | 35,187 | -1.50(-3.16%) |
Mar 03, 2010 | 47.31 | 47.54 | 47.14 | 47.35 | 32,839 | +0.32(+0.68%) |
Mar 02, 2010 | 47.12 | 47.33 | 46.70 | 47.03 | 8,395 | +0.17(+0.36%) |
Mar 01, 2010 | 48.07 | 48.38 | 46.86 | 46.86 | 23,683 | -0.94(-1.97%) |
Feb 26, 2010 | 48.16 | 48.16 | 47.55 | 47.80 | 12,580 | +0.19(+0.40%) |
Feb 25, 2010 | 47.58 | 47.69 | 47.26 | 47.61 | 4,300 | -0.54(-1.12%) |
Feb 24, 2010 | 48.46 | 48.51 | 48.00 | 48.15 | 3,810 | +0.30(+0.63%) |
Feb 23, 2010 | 48.02 | 48.18 | 47.69 | 47.85 | 3,959 | -0.79(-1.63%) |
Feb 22, 2010 | 48.71 | 48.71 | 47.91 | 48.64 | 37,802 | -0.94(-1.90%) |
Feb 19, 2010 | 49.61 | 49.79 | 49.22 | 49.58 | 50,101 | -0.95(-1.88%) |
Feb 18, 2010 | 51.88 | 51.94 | 50.33 | 50.53 | 21,950 | -1.66(-3.18%) |
Feb 17, 2010 | 52.17 | 52.37 | 51.74 | 52.19 | 30,594 | +0.02(+0.04%) |
Feb 16, 2010 | 53.00 | 53.30 | 52.07 | 52.17 | 31,010 | -0.73(-1.38%) |
Feb 12, 2010 | 52.20 | 52.90 | 52.90 | 52.90 | 27,000 | +0.35(+0.67%) |
Feb 11, 2010 | 52.52 | 52.55 | 51.82 | 52.55 | 9,731 | +0.69(+1.33%) |
Feb 10, 2010 | 52.20 | 52.20 | 51.50 | 51.86 | 13,894 | +0.04(+0.07%) |
Feb 09, 2010 | 52.45 | 52.45 | 51.56 | 51.82 | 34,295 | -0.82(-1.56%) |
Feb 08, 2010 | 54.22 | 54.22 | 52.63 | 52.65 | 10,795 | -0.76(-1.43%) |
Feb 05, 2010 | 53.60 | 53.76 | 52.71 | 53.41 | 11,961 | +0.56(+1.06%) |
Feb 04, 2010 | 52.61 | 52.88 | 51.22 | 52.85 | 18,952 | +0.46(+0.88%) |
Feb 03, 2010 | 53.71 | 53.71 | 52.39 | 52.39 | 6,868 | -0.76(-1.43%) |
Feb 02, 2010 | 52.59 | 53.55 | 52.59 | 53.15 | 9,500 | +0.49(+0.93%) |
Feb 01, 2010 | 52.15 | 52.79 | 52.09 | 52.66 | 7,577 | +2.17(+4.30%) |
Jan 29, 2010 | 51.49 | 51.64 | 50.49 | 50.49 | 7,395 | -0.37(-0.73%) |
Jan 28, 2010 | 51.07 | 51.09 | 50.56 | 50.86 | 11,823 | -0.62(-1.20%) |
Jan 27, 2010 | 52.34 | 52.34 | 51.00 | 51.48 | 23,945 | -1.35(-2.56%) |
Jan 26, 2010 | 53.49 | 53.49 | 52.76 | 52.83 | 9,869 | -1.58(-2.90%) |
Jan 25, 2010 | 54.57 | 55.28 | 54.41 | 54.41 | 5,908 | -0.50(-0.91%) |
Jan 22, 2010 | 54.89 | 55.51 | 54.65 | 54.91 | 7,765 | +1.07(+1.99%) |
Jan 21, 2010 | 54.40 | 55.00 | 53.38 | 53.84 | 49,983 | +0.48(+0.90%) |
Jan 20, 2010 | 53.47 | 53.50 | 53.22 | 53.36 | 10,697 | -0.42(-0.78%) |
Jan 19, 2010 | 53.90 | 54.61 | 53.23 | 53.78 | 22,068 | -1.11(-2.02%) |
Jan 15, 2010 | 55.09 | 54.89 | 54.89 | 54.89 | 12,100 | +0.83(+1.54%) |
Jan 14, 2010 | 55.34 | 55.50 | 53.25 | 54.06 | 35,587 | -1.05(-1.91%) |
Jan 13, 2010 | 53.16 | 55.35 | 52.66 | 55.11 | 22,199 | +1.34(+2.49%) |
Jan 12, 2010 | 53.27 | 53.89 | 53.00 | 53.77 | 55,052 | +0.66(+1.24%) |
Jan 11, 2010 | 53.93 | 53.93 | 52.20 | 53.11 | 29,751 | -1.83(-3.32%) |
Jan 08, 2010 | 54.49 | 55.08 | 54.49 | 54.94 | 15,190 | -0.73(-1.32%) |
Jan 07, 2010 | 56.23 | 57.00 | 55.30 | 55.67 | 22,478 | -0.79(-1.40%) |
Jan 06, 2010 | 56.00 | 56.73 | 55.65 | 56.46 | 14,292 | +1.94(+3.56%) |
Jan 05, 2010 | 55.81 | 55.83 | 54.09 | 54.52 | 25,500 | -1.64(-2.92%) |
Jan 04, 2010 | 55.63 | 56.27 | 55.27 | 56.16 | 9,136 | +1.96(+3.62%) |
Dec 31, 2009 | 54.20 | 54.20 | 54.20 | 0 | -0.57(-1.04%) | |
Dec 30, 2009 | 56.18 | 56.46 | 54.77 | 54.77 | 7,818 | -1.24(-2.21%) |
Dec 29, 2009 | 56.57 | 56.57 | 55.75 | 56.01 | 33,196 | -1.02(-1.79%) |
Dec 28, 2009 | 56.84 | 57.06 | 56.58 | 57.03 | 21,116 | +1.86(+3.37%) |
Dec 24, 2009 | 56.55 | 56.58 | 55.00 | 55.17 | 10,485 | -1.08(-1.92%) |
Dec 23, 2009 | 54.89 | 56.27 | 54.60 | 56.25 | 18,913 | +0.98(+1.77%) |
Dec 22, 2009 | 54.21 | 55.58 | 53.92 | 55.27 | 16,690 | +0.36(+0.66%) |
Dec 21, 2009 | 55.31 | 55.31 | 54.75 | 54.91 | 18,398 | -1.12(-2.00%) |
Dec 18, 2009 | 56.57 | 56.57 | 55.47 | 56.03 | 21,700 | +0.46(+0.84%) |
Dec 17, 2009 | 54.49 | 57.63 | 54.49 | 55.57 | 156,975 | +1.67(+3.09%) |
Dec 16, 2009 | 54.26 | 54.59 | 53.65 | 53.90 | 44,933 | -0.56(-1.04%) |
Dec 15, 2009 | 54.06 | 54.65 | 53.83 | 54.46 | 24,859 | +0.89(+1.67%) |
Dec 14, 2009 | 52.38 | 53.62 | 52.26 | 53.57 | 121,418 | +1.66(+3.20%) |
Dec 11, 2009 | 52.92 | 53.52 | 51.72 | 51.91 | 87,982 | -1.05(-1.98%) |
Dec 10, 2009 | 49.96 | 53.17 | 49.96 | 52.96 | 48,029 | +3.20(+6.43%) |
Dec 09, 2009 | 51.00 | 51.12 | 49.73 | 49.76 | 74,585 | -1.36(-2.66%) |
Dec 08, 2009 | 51.18 | 52.11 | 50.75 | 51.12 | 43,028 | +0.58(+1.14%) |
Dec 07, 2009 | 50.01 | 50.86 | 49.37 | 50.54 | 82,887 | +3.11(+6.56%) |
Dec 04, 2009 | 47.02 | 47.98 | 46.90 | 47.43 | 87,925 | +1.11(+2.40%) |
Dec 03, 2009 | 46.71 | 47.31 | 46.06 | 46.32 | 142,188 | -0.88(-1.86%) |
Dec 02, 2009 | 48.74 | 48.74 | 47.07 | 47.20 | 94,289 | -1.78(-3.63%) |