Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.06 | 24.67 | 24.06 | 24.54 | 100,883 | +0.29(+1.20%) |
Oct 28, 2010 | 24.49 | 24.88 | 24.12 | 24.24 | 79,128 | -0.12(-0.51%) |
Oct 27, 2010 | 24.54 | 24.54 | 23.82 | 24.37 | 76,450 | -0.49(-1.98%) |
Oct 25, 2010 | 24.76 | 25.51 | 24.76 | 24.86 | 102,437 | +0.29(+1.18%) |
Oct 22, 2010 | 24.71 | 24.71 | 24.38 | 24.57 | 57,017 | -0.03(-0.11%) |
Oct 21, 2010 | 24.80 | 24.96 | 23.91 | 24.60 | 113,883 | +0.02(+0.07%) |
Oct 20, 2010 | 24.23 | 24.80 | 24.17 | 24.58 | 110,139 | +0.44(+1.82%) |
Oct 19, 2010 | 24.04 | 24.46 | 23.75 | 24.14 | 173,166 | -0.30(-1.22%) |
Oct 18, 2010 | 24.29 | 24.54 | 24.22 | 24.44 | 51,473 | +0.24(+0.98%) |
Oct 15, 2010 | 24.68 | 24.95 | 24.17 | 24.20 | 145,951 | -0.22(-0.90%) |
Oct 14, 2010 | 24.45 | 24.52 | 24.06 | 24.42 | 67,351 | +0.01(+0.04%) |
Oct 13, 2010 | 24.32 | 24.68 | 23.99 | 24.41 | 218,409 | +0.22(+0.91%) |
Oct 12, 2010 | 23.91 | 24.34 | 23.58 | 24.19 | 67,135 | +0.12(+0.51%) |
Oct 11, 2010 | 23.89 | 24.24 | 23.76 | 24.07 | 60,969 | +0.22(+0.92%) |
Oct 08, 2010 | 23.85 | 23.98 | 23.57 | 23.85 | 187,161 | +0.30(+1.27%) |
Oct 07, 2010 | 24.01 | 24.01 | 23.19 | 23.55 | 462 | -0.19(-0.82%) |
Oct 06, 2010 | 23.78 | 23.96 | 23.46 | 23.74 | 79,379 | -0.03(-0.11%) |
Oct 05, 2010 | 23.03 | 23.80 | 22.97 | 23.77 | 113,126 | +1.10(+4.85%) |
Oct 04, 2010 | 23.51 | 23.57 | 22.61 | 22.67 | 102,264 | -0.86(-3.67%) |
Oct 01, 2010 | 23.53 | 24.28 | 23.38 | 23.53 | 79,744 | -0.12(-0.50%) |
Sep 30, 2010 | 23.65 | 23.93 | 23.10 | 23.65 | 999 | +0.04(+0.16%) |
Sep 29, 2010 | 23.22 | 23.68 | 23.22 | 23.61 | 103,890 | +0.23(+0.98%) |
Sep 28, 2010 | 23.09 | 23.52 | 22.55 | 23.38 | 218 | +0.42(+1.84%) |
Sep 27, 2010 | 23.37 | 23.50 | 22.76 | 22.96 | 80,277 | -0.33(-1.44%) |
Sep 24, 2010 | 22.57 | 23.35 | 22.57 | 23.29 | 189,802 | +1.13(+5.08%) |
Sep 23, 2010 | 22.52 | 22.52 | 21.86 | 22.17 | 901 | -0.62(-2.70%) |
Sep 22, 2010 | 22.46 | 22.85 | 22.24 | 22.78 | 137,132 | +0.28(+1.25%) |
Sep 21, 2010 | 22.52 | 23.00 | 22.41 | 22.50 | 103,265 | -0.11(-0.51%) |
Sep 20, 2010 | 21.82 | 23.01 | 21.50 | 22.62 | 218,218 | +0.91(+4.18%) |
Sep 17, 2010 | 21.71 | 22.20 | 21.59 | 21.71 | 192,177 | +0.17(+0.78%) |
Sep 15, 2010 | 21.23 | 21.68 | 21.16 | 21.54 | 72,818 | +0.16(+0.74%) |
Sep 14, 2010 | 21.25 | 21.69 | 21.03 | 21.38 | 128,987 | +0.09(+0.41%) |
Sep 13, 2010 | 21.11 | 21.53 | 20.96 | 21.30 | 165,365 | +0.40(+1.94%) |
Sep 10, 2010 | 20.42 | 21.09 | 20.42 | 20.89 | 143,682 | +0.56(+2.77%) |
Sep 09, 2010 | 20.34 | 20.38 | 19.93 | 20.33 | 136,239 | +0.37(+1.85%) |
Sep 08, 2010 | 20.03 | 20.26 | 19.83 | 19.96 | 128,315 | +0.18(+0.89%) |
Sep 07, 2010 | 19.85 | 19.85 | 19.04 | 19.78 | 735 | -0.13(-0.66%) |
Sep 03, 2010 | 19.20 | 19.96 | 19.18 | 19.91 | 190,978 | +1.00(+5.31%) |
Sep 02, 2010 | 18.53 | 19.03 | 18.48 | 18.91 | 636 | +0.21(+1.13%) |
Sep 01, 2010 | 17.97 | 18.95 | 17.83 | 18.70 | 247,566 | +1.10(+6.25%) |
Aug 31, 2010 | 17.60 | 18.04 | 17.40 | 17.60 | 2,973 | -0.18(-1.02%) |
Aug 30, 2010 | 18.40 | 18.53 | 17.62 | 17.78 | 158,187 | -0.69(-3.74%) |
Aug 27, 2010 | 18.47 | 18.60 | 17.95 | 18.47 | 216,569 | +0.40(+2.19%) |
Aug 26, 2010 | 18.46 | 18.53 | 18.05 | 18.08 | 154,254 | -0.35(-1.91%) |
Aug 25, 2010 | 18.34 | 18.50 | 17.96 | 18.43 | 510 | -0.02(-0.10%) |
Aug 24, 2010 | 18.99 | 19.00 | 18.42 | 18.45 | 2,071 | -0.79(-4.12%) |
Aug 23, 2010 | 20.23 | 20.34 | 19.17 | 19.24 | 232,082 | -0.78(-3.91%) |
Aug 20, 2010 | 20.33 | 20.34 | 19.62 | 20.02 | 205,413 | -0.52(-2.53%) |
Aug 19, 2010 | 21.14 | 21.15 | 20.47 | 20.54 | 1,780 | -0.74(-3.47%) |
Aug 18, 2010 | 21.37 | 21.38 | 20.83 | 21.28 | 8,004 | -0.07(-0.33%) |
Aug 17, 2010 | 21.00 | 21.67 | 20.92 | 21.35 | 1,229 | +0.66(+3.19%) |
Aug 16, 2010 | 19.98 | 20.79 | 19.90 | 20.69 | 179,619 | +0.67(+3.34%) |
Aug 13, 2010 | 20.02 | 20.35 | 19.86 | 20.02 | 132,899 | -0.16(-0.78%) |
Aug 12, 2010 | 19.97 | 20.30 | 19.69 | 20.18 | 166,062 | +0.02(+0.09%) |
Aug 11, 2010 | 20.46 | 20.67 | 20.06 | 20.16 | 2,253 | -0.87(-4.14%) |
Aug 10, 2010 | 20.95 | 21.23 | 20.53 | 21.03 | 193,715 | -0.21(-0.98%) |
Aug 09, 2010 | 20.68 | 21.45 | 20.66 | 21.24 | 119,488 | +0.75(+3.66%) |
Aug 06, 2010 | 20.49 | 21.06 | 20.00 | 20.49 | 159,184 | -0.44(-2.12%) |
Aug 05, 2010 | 21.96 | 23.45 | 20.68 | 20.94 | 384,194 | -1.30(-5.84%) |
Aug 04, 2010 | 21.58 | 22.38 | 21.34 | 22.24 | 147,864 | +0.76(+3.53%) |
Aug 03, 2010 | 21.92 | 22.24 | 21.41 | 21.48 | 155,345 | -0.61(-2.76%) |
Aug 02, 2010 | 22.20 | 22.91 | 22.01 | 22.09 | 124,289 | +0.44(+2.01%) |
Jul 30, 2010 | 21.65 | 22.38 | 21.59 | 21.65 | 119,485 | -0.48(-2.17%) |
Jul 29, 2010 | 21.44 | 22.50 | 21.40 | 22.13 | 187,762 | +0.80(+3.76%) |
Jul 28, 2010 | 21.33 | 22.33 | 21.11 | 21.33 | 835 | -0.86(-3.89%) |
Jul 27, 2010 | 22.16 | 22.53 | 21.94 | 22.19 | 126,250 | +0.27(+1.23%) |
Jul 26, 2010 | 21.60 | 22.07 | 21.34 | 21.92 | 164,727 | +0.49(+2.28%) |
Jul 23, 2010 | 20.48 | 21.50 | 20.48 | 21.43 | 154,604 | +0.78(+3.80%) |
Jul 22, 2010 | 19.77 | 20.68 | 19.77 | 20.65 | 196,754 | +0.99(+5.06%) |
Jul 21, 2010 | 19.94 | 20.17 | 19.62 | 19.66 | 284,965 | -0.22(-1.10%) |
Jul 20, 2010 | 19.31 | 19.90 | 18.91 | 19.87 | 170,397 | +0.24(+1.20%) |
Jul 19, 2010 | 19.71 | 20.07 | 19.14 | 19.64 | 124,047 | +0.00(+0.00%) |
Jul 16, 2010 | 19.64 | 20.28 | 19.51 | 19.64 | 389,545 | -0.83(-4.05%) |
Jul 15, 2010 | 21.33 | 21.41 | 20.10 | 20.47 | 210,405 | -0.91(-4.24%) |
Jul 14, 2010 | 21.56 | 21.77 | 21.24 | 21.37 | 212,745 | -0.24(-1.09%) |
Jul 13, 2010 | 21.61 | 21.71 | 20.44 | 21.61 | 2,042 | +0.76(+3.66%) |
Jul 12, 2010 | 21.01 | 21.12 | 20.07 | 20.85 | 225,449 | -0.19(-0.89%) |
Jul 09, 2010 | 21.03 | 21.06 | 20.15 | 21.03 | 168,768 | +0.76(+3.74%) |
Jul 08, 2010 | 20.27 | 20.32 | 18.98 | 20.27 | 620 | +1.46(+7.74%) |
Jul 07, 2010 | 18.59 | 19.08 | 18.37 | 18.82 | 343,079 | +0.25(+1.36%) |
Jul 06, 2010 | 18.57 | 20.15 | 18.49 | 18.57 | 1,043 | -0.88(-4.53%) |
Jul 02, 2010 | 19.45 | 20.19 | 19.37 | 19.45 | 175,086 | -0.58(-2.87%) |
Jul 01, 2010 | 19.68 | 20.11 | 18.89 | 20.02 | 149,033 | +0.43(+2.18%) |
Jun 30, 2010 | 19.59 | 20.28 | 19.54 | 19.59 | 2,624 | -0.34(-1.71%) |
Jun 29, 2010 | 20.52 | 20.55 | 19.73 | 19.93 | 157,329 | -1.42(-6.65%) |
Jun 25, 2010 | 21.36 | 22.07 | 21.04 | 21.36 | 484,236 | +0.15(+0.70%) |
Jun 24, 2010 | 21.21 | 21.35 | 20.92 | 21.21 | 122 | -0.18(-0.86%) |
Jun 23, 2010 | 21.46 | 21.69 | 21.13 | 21.39 | 133,805 | -0.17(-0.77%) |
Jun 22, 2010 | 21.56 | 22.63 | 21.46 | 21.56 | 601 | -0.88(-3.92%) |
Jun 21, 2010 | 23.31 | 23.51 | 22.25 | 22.44 | 161,288 | -0.44(-1.94%) |
Jun 18, 2010 | 22.88 | 23.35 | 22.78 | 22.88 | 157,947 | -0.35(-1.50%) |
Jun 17, 2010 | 23.23 | 23.61 | 22.71 | 23.23 | 117 | -0.24(-1.00%) |
Jun 16, 2010 | 23.52 | 23.96 | 23.41 | 23.46 | 97,293 | -0.38(-1.61%) |
Jun 15, 2010 | 23.85 | 23.94 | 23.40 | 23.85 | 1,043 | +0.34(+1.45%) |
Jun 14, 2010 | 23.80 | 24.27 | 23.40 | 23.51 | 90,267 | -0.10(-0.41%) |
Jun 11, 2010 | 22.71 | 23.63 | 22.51 | 23.60 | 108,394 | +0.74(+3.24%) |
Jun 10, 2010 | 22.86 | 22.90 | 22.29 | 22.86 | 970 | +0.96(+4.38%) |
Jun 09, 2010 | 22.33 | 22.65 | 21.70 | 21.90 | 92,918 | -0.15(-0.67%) |
Jun 08, 2010 | 22.46 | 22.48 | 21.70 | 22.05 | 100,415 | -0.25(-1.13%) |
Jun 07, 2010 | 23.20 | 23.48 | 22.23 | 22.31 | 75,947 | -0.83(-3.58%) |
Jun 04, 2010 | 23.45 | 23.61 | 23.01 | 23.13 | 208,397 | -1.00(-4.15%) |
Jun 03, 2010 | 24.14 | 24.41 | 23.52 | 24.14 | 115 | +0.68(+2.90%) |
Jun 02, 2010 | 23.46 | 23.48 | 22.15 | 23.46 | 158,762 | +1.22(+5.49%) |
Jun 01, 2010 | 22.24 | 23.39 | 22.19 | 22.24 | 846 | -1.38(-5.83%) |
May 28, 2010 | 23.61 | 24.25 | 23.27 | 23.61 | 80,862 | -0.70(-2.87%) |
May 27, 2010 | 23.77 | 24.41 | 23.53 | 24.31 | 87,950 | +1.07(+4.61%) |
May 26, 2010 | 23.24 | 24.15 | 23.09 | 23.24 | 850 | -0.16(-0.67%) |
May 25, 2010 | 23.06 | 23.46 | 22.36 | 23.40 | 199,506 | -0.27(-1.14%) |
May 24, 2010 | 24.28 | 24.45 | 23.56 | 23.67 | 105,805 | -0.71(-2.93%) |
May 21, 2010 | 23.33 | 24.59 | 23.08 | 24.38 | 246,113 | +0.51(+2.12%) |
May 20, 2010 | 25.25 | 25.26 | 23.75 | 23.87 | 250,326 | -2.10(-8.09%) |
May 19, 2010 | 27.16 | 27.20 | 25.78 | 25.98 | 133,727 | -1.35(-4.94%) |
May 18, 2010 | 28.23 | 28.45 | 27.17 | 27.33 | 154,191 | -0.66(-2.37%) |
May 17, 2010 | 28.15 | 28.77 | 26.92 | 27.99 | 232,560 | -0.03(-0.09%) |
May 14, 2010 | 28.01 | 28.15 | 27.11 | 28.01 | 213,397 | -0.28(-0.99%) |
May 13, 2010 | 28.88 | 28.99 | 28.04 | 28.29 | 184,977 | -0.64(-2.23%) |
May 12, 2010 | 28.14 | 29.06 | 28.02 | 28.94 | 192,950 | +0.78(+2.77%) |
May 11, 2010 | 27.93 | 28.55 | 27.84 | 28.16 | 198,036 | +0.23(+0.84%) |
May 10, 2010 | 26.96 | 28.04 | 26.96 | 27.93 | 284,734 | +2.36(+9.21%) |
May 07, 2010 | 26.11 | 26.84 | 25.28 | 25.57 | 340,889 | -0.74(-2.80%) |
May 06, 2010 | 24.02 | 28.07 | 23.30 | 26.31 | 591,114 | +2.66(+11.24%) |
May 05, 2010 | 23.83 | 24.11 | 23.47 | 23.65 | 123,787 | -0.71(-2.91%) |
May 04, 2010 | 24.27 | 24.59 | 23.81 | 24.36 | 193,866 | -0.18(-0.74%) |
May 03, 2010 | 24.47 | 24.61 | 24.11 | 24.54 | 101,847 | +0.15(+0.60%) |
Apr 30, 2010 | 25.13 | 25.22 | 24.38 | 24.39 | 87,610 | -0.80(-3.16%) |
Apr 29, 2010 | 25.04 | 25.24 | 24.70 | 25.19 | 102,057 | +0.30(+1.22%) |
Apr 28, 2010 | 25.25 | 25.51 | 24.83 | 24.89 | 69,326 | -0.23(-0.93%) |
Apr 27, 2010 | 25.07 | 25.41 | 24.77 | 25.12 | 184,067 | -0.08(-0.31%) |
Apr 26, 2010 | 25.65 | 25.87 | 25.19 | 25.20 | 82,377 | -0.41(-1.59%) |
Apr 23, 2010 | 24.56 | 25.69 | 24.43 | 25.61 | 173,556 | +1.03(+4.19%) |
Apr 22, 2010 | 24.33 | 24.68 | 24.17 | 24.57 | 125,760 | -0.03(-0.11%) |
Apr 21, 2010 | 24.81 | 24.83 | 24.38 | 24.60 | 122,368 | -0.25(-1.01%) |
Apr 20, 2010 | 24.25 | 24.90 | 24.05 | 24.85 | 239,530 | +0.68(+2.83%) |
Apr 19, 2010 | 24.57 | 24.72 | 23.81 | 24.17 | 72,456 | -0.59(-2.38%) |
Apr 16, 2010 | 24.34 | 24.89 | 23.71 | 24.76 | 372,885 | +0.40(+1.64%) |
Apr 15, 2010 | 24.16 | 24.46 | 24.13 | 24.36 | 79,205 | +0.12(+0.50%) |
Apr 14, 2010 | 23.87 | 24.35 | 23.73 | 24.24 | 127,479 | +0.59(+2.49%) |
Apr 13, 2010 | 23.30 | 23.95 | 23.18 | 23.65 | 362,288 | +0.36(+1.52%) |
Apr 12, 2010 | 23.47 | 23.47 | 22.79 | 23.29 | 303,259 | -0.23(-0.99%) |
Apr 09, 2010 | 23.73 | 23.82 | 23.28 | 23.53 | 108,143 | -0.17(-0.73%) |
Apr 08, 2010 | 23.33 | 23.95 | 23.09 | 23.70 | 290,435 | +0.30(+1.30%) |
Apr 07, 2010 | 24.45 | 24.45 | 23.33 | 23.40 | 312,688 | -1.16(-4.72%) |
Apr 06, 2010 | 24.84 | 24.88 | 24.48 | 24.56 | 128,569 | -0.29(-1.15%) |
Apr 05, 2010 | 24.96 | 25.09 | 24.76 | 24.84 | 208,705 | -0.08(-0.31%) |
Apr 01, 2010 | 24.66 | 24.92 | 24.92 | 24.92 | 97,007 | +0.40(+1.62%) |
Mar 31, 2010 | 25.15 | 25.41 | 24.51 | 24.52 | 151,786 | -0.68(-2.68%) |
Mar 30, 2010 | 25.12 | 25.53 | 25.05 | 25.20 | 130,231 | +0.04(+0.17%) |
Mar 29, 2010 | 25.29 | 25.35 | 25.08 | 25.15 | 282,062 | -0.13(-0.51%) |
Mar 26, 2010 | 24.84 | 25.40 | 24.80 | 25.28 | 313,565 | +0.48(+1.96%) |
Mar 25, 2010 | 24.93 | 25.54 | 24.67 | 24.80 | 203,878 | +0.01(+0.03%) |
Mar 24, 2010 | 24.38 | 24.84 | 23.75 | 24.79 | 235,143 | +0.29(+1.17%) |
Mar 23, 2010 | 24.39 | 24.53 | 23.99 | 24.51 | 99,208 | +0.20(+0.82%) |
Mar 22, 2010 | 24.14 | 24.61 | 23.97 | 24.31 | 73,577 | -0.08(-0.32%) |
Mar 19, 2010 | 25.15 | 25.26 | 24.10 | 24.38 | 212,646 | -0.74(-2.96%) |
Mar 18, 2010 | 25.16 | 25.27 | 24.83 | 25.13 | 176,107 | -0.19(-0.75%) |
Mar 17, 2010 | 25.50 | 25.97 | 25.31 | 25.32 | 103,026 | -0.11(-0.44%) |
Mar 16, 2010 | 25.48 | 25.59 | 25.21 | 25.43 | 111,691 | +0.00(+0.00%) |
Mar 15, 2010 | 25.37 | 25.54 | 25.24 | 25.43 | 105,502 | +0.03(+0.14%) |
Mar 12, 2010 | 25.54 | 25.57 | 25.00 | 25.40 | 61,335 | -0.02(-0.07%) |
Mar 11, 2010 | 25.25 | 25.44 | 24.98 | 25.41 | 58,010 | -0.07(-0.27%) |
Mar 10, 2010 | 25.59 | 25.87 | 25.15 | 25.48 | 87,827 | -0.16(-0.64%) |
Mar 09, 2010 | 25.73 | 25.96 | 25.45 | 25.65 | 81,221 | -0.12(-0.47%) |
Mar 08, 2010 | 25.84 | 25.97 | 25.67 | 25.77 | 69,570 | +0.02(+0.07%) |
Mar 05, 2010 | 25.21 | 25.85 | 25.21 | 25.75 | 174,116 | +0.81(+3.26%) |
Mar 04, 2010 | 25.03 | 25.09 | 24.72 | 24.94 | 60,539 | -0.10(-0.38%) |
Mar 03, 2010 | 25.20 | 25.51 | 24.83 | 25.03 | 71,907 | -0.03(-0.14%) |
Mar 02, 2010 | 24.64 | 25.33 | 24.30 | 25.07 | 126,810 | +0.55(+2.26%) |
Mar 01, 2010 | 24.31 | 24.72 | 24.26 | 24.51 | 104,952 | +0.44(+1.83%) |
Feb 26, 2010 | 24.33 | 24.54 | 23.86 | 24.07 | 99,231 | -0.23(-0.96%) |
Feb 25, 2010 | 23.88 | 24.39 | 23.58 | 24.31 | 237,863 | +0.00(+0.00%) |
Feb 24, 2010 | 24.20 | 24.54 | 24.03 | 24.31 | 123,222 | +0.15(+0.61%) |
Feb 23, 2010 | 24.21 | 24.59 | 24.03 | 24.16 | 350,769 | -0.17(-0.71%) |
Feb 22, 2010 | 24.83 | 24.83 | 24.20 | 24.33 | 158,416 | -0.47(-1.89%) |
Feb 19, 2010 | 23.93 | 24.97 | 23.81 | 24.80 | 235,854 | +0.81(+3.39%) |
Feb 18, 2010 | 23.85 | 24.14 | 23.19 | 23.99 | 282,329 | -0.08(-0.32%) |
Feb 17, 2010 | 23.21 | 24.35 | 22.15 | 24.06 | 396,778 | -0.12(-0.50%) |
Feb 16, 2010 | 24.15 | 24.24 | 23.92 | 24.18 | 140,305 | +0.30(+1.27%) |
Feb 12, 2010 | 23.15 | 23.88 | 23.88 | 23.88 | 137,080 | +0.35(+1.47%) |
Feb 11, 2010 | 23.30 | 23.60 | 23.15 | 23.54 | 147,324 | +0.28(+1.19%) |
Feb 10, 2010 | 23.31 | 23.46 | 22.91 | 23.26 | 60,250 | -0.24(-1.02%) |
Feb 09, 2010 | 23.56 | 23.91 | 23.22 | 23.50 | 100,844 | +0.29(+1.26%) |
Feb 08, 2010 | 23.98 | 23.98 | 23.19 | 23.21 | 118,114 | -0.83(-3.47%) |
Feb 05, 2010 | 24.03 | 24.19 | 23.16 | 24.04 | 135,353 | +0.03(+0.11%) |
Feb 04, 2010 | 24.31 | 24.31 | 23.77 | 24.01 | 190,120 | -0.54(-2.20%) |
Feb 03, 2010 | 24.62 | 24.81 | 24.00 | 24.56 | 119,624 | -0.24(-0.97%) |
Feb 02, 2010 | 24.74 | 24.99 | 24.46 | 24.80 | 178,900 | +0.15(+0.59%) |
Feb 01, 2010 | 24.19 | 24.75 | 23.87 | 24.65 | 657,065 | +0.67(+2.79%) |
Jan 29, 2010 | 24.20 | 24.46 | 23.80 | 23.98 | 270,476 | -0.04(-0.18%) |
Jan 28, 2010 | 24.20 | 24.31 | 23.64 | 24.02 | 191,551 | -0.17(-0.71%) |
Jan 27, 2010 | 24.05 | 24.37 | 23.72 | 24.19 | 268,992 | +0.06(+0.25%) |
Jan 26, 2010 | 24.47 | 24.98 | 24.05 | 24.13 | 75,408 | -0.52(-2.09%) |
Jan 25, 2010 | 24.85 | 24.94 | 24.31 | 24.65 | 95,416 | +0.00(+0.00%) |
Jan 22, 2010 | 25.77 | 25.77 | 24.56 | 24.65 | 134,984 | -1.16(-4.49%) |
Jan 21, 2010 | 27.15 | 27.38 | 25.17 | 25.81 | 246,292 | -1.34(-4.93%) |
Jan 20, 2010 | 27.11 | 27.31 | 26.69 | 27.15 | 134,332 | -0.33(-1.19%) |
Jan 19, 2010 | 27.13 | 27.73 | 26.94 | 27.48 | 110,167 | +0.50(+1.85%) |
Jan 15, 2010 | 27.93 | 26.98 | 26.98 | 26.98 | 199,912 | -0.82(-2.94%) |
Jan 14, 2010 | 27.97 | 28.18 | 27.59 | 27.79 | 121,970 | -0.21(-0.77%) |
Jan 13, 2010 | 27.90 | 28.39 | 27.56 | 28.01 | 84,662 | +0.16(+0.59%) |
Jan 12, 2010 | 27.83 | 27.88 | 27.55 | 27.84 | 233,112 | -0.22(-0.80%) |
Jan 11, 2010 | 27.63 | 28.19 | 27.42 | 28.07 | 196,842 | +0.75(+2.73%) |
Jan 08, 2010 | 26.81 | 27.41 | 26.46 | 27.32 | 170,506 | +0.52(+1.96%) |
Jan 07, 2010 | 26.93 | 27.05 | 26.24 | 26.80 | 200,646 | -0.14(-0.51%) |
Jan 06, 2010 | 27.91 | 28.62 | 26.82 | 26.93 | 362,680 | -1.00(-3.60%) |
Jan 05, 2010 | 27.28 | 28.34 | 26.92 | 27.94 | 246,711 | +0.53(+1.94%) |
Jan 04, 2010 | 26.73 | 27.50 | 26.53 | 27.41 | 145,773 | +1.26(+4.83%) |
Dec 31, 2009 | 26.29 | 26.14 | 26.14 | 26.14 | 157,414 | -0.21(-0.81%) |
Dec 30, 2009 | 25.97 | 26.36 | 25.62 | 26.36 | 98,858 | +0.31(+1.19%) |
Dec 29, 2009 | 25.89 | 26.17 | 25.71 | 26.05 | 56,290 | +0.16(+0.63%) |
Dec 28, 2009 | 25.83 | 25.97 | 25.66 | 25.89 | 84,950 | +0.05(+0.20%) |
Dec 24, 2009 | 25.59 | 25.84 | 25.10 | 25.84 | 22,081 | +0.46(+1.79%) |
Dec 23, 2009 | 24.88 | 25.67 | 24.88 | 25.38 | 75,996 | +0.62(+2.50%) |
Dec 22, 2009 | 24.62 | 24.90 | 24.22 | 24.76 | 143,335 | +0.36(+1.48%) |
Dec 21, 2009 | 24.09 | 24.43 | 24.09 | 24.40 | 109,546 | +0.41(+1.72%) |
Dec 18, 2009 | 24.74 | 24.74 | 23.77 | 23.99 | 173,583 | -0.46(-1.90%) |
Dec 17, 2009 | 24.65 | 24.80 | 24.34 | 24.45 | 94,901 | -0.37(-1.49%) |
Dec 16, 2009 | 24.91 | 25.13 | 24.65 | 24.82 | 64,920 | +0.12(+0.49%) |
Dec 15, 2009 | 25.53 | 25.90 | 24.56 | 24.70 | 152,960 | -0.84(-3.30%) |
Dec 14, 2009 | 25.12 | 25.69 | 25.12 | 25.54 | 137,473 | +1.08(+4.42%) |
Dec 11, 2009 | 24.39 | 24.73 | 24.12 | 24.46 | 312,837 | +0.17(+0.71%) |
Dec 10, 2009 | 24.86 | 25.07 | 23.97 | 24.29 | 203,607 | -0.45(-1.81%) |
Dec 09, 2009 | 24.71 | 24.82 | 24.39 | 24.74 | 147,724 | +0.02(+0.07%) |
Dec 08, 2009 | 24.92 | 25.38 | 24.62 | 24.72 | 233,316 | -0.40(-1.61%) |
Dec 07, 2009 | 24.47 | 25.17 | 24.47 | 25.12 | 177,206 | +0.64(+2.63%) |
Dec 04, 2009 | 24.62 | 25.16 | 23.88 | 24.48 | 85,924 | +0.57(+2.37%) |
Dec 03, 2009 | 24.86 | 24.91 | 23.89 | 23.91 | 81,008 | -0.70(-2.86%) |
Dec 02, 2009 | 24.41 | 25.23 | 24.19 | 24.62 | 149,694 | +0.20(+0.81%) |
Dec 01, 2009 | 24.55 | 24.93 | 24.19 | 24.42 | 128,226 | +0.15(+0.64%) |
Nov 30, 2009 | 24.05 | 24.39 | 23.23 | 24.26 | 163,427 | +0.21(+0.89%) |
Nov 27, 2009 | 24.31 | 24.62 | 23.85 | 24.05 | 59,681 | -1.30(-5.12%) |
Nov 25, 2009 | 25.45 | 26.00 | 25.31 | 25.35 | 53,481 | -0.11(-0.44%) |
Nov 24, 2009 | 25.69 | 25.71 | 24.92 | 25.46 | 133,298 | -0.14(-0.54%) |
Nov 23, 2009 | 25.38 | 26.51 | 25.25 | 25.59 | 211,819 | +0.58(+2.34%) |
Nov 20, 2009 | 24.99 | 25.53 | 24.64 | 25.01 | 202,606 | -0.37(-1.46%) |
Nov 19, 2009 | 25.91 | 25.91 | 24.75 | 25.38 | 183,942 | -0.86(-3.27%) |
Nov 18, 2009 | 26.36 | 26.58 | 25.74 | 26.24 | 121,089 | -0.13(-0.49%) |
Nov 17, 2009 | 25.99 | 26.63 | 25.47 | 26.37 | 138,870 | +0.29(+1.12%) |
Nov 16, 2009 | 25.22 | 26.20 | 25.16 | 26.08 | 176,559 | +1.21(+4.87%) |
Nov 13, 2009 | 24.97 | 25.52 | 24.48 | 24.86 | 127,285 | -0.11(-0.45%) |
Nov 12, 2009 | 24.95 | 25.75 | 24.74 | 24.98 | 197,315 | -0.11(-0.44%) |
Nov 11, 2009 | 24.98 | 25.24 | 24.76 | 25.09 | 144,840 | +0.49(+1.99%) |
Nov 10, 2009 | 24.65 | 25.11 | 24.29 | 24.60 | 173,151 | -0.12(-0.49%) |
Nov 09, 2009 | 24.38 | 24.84 | 24.06 | 24.72 | 300,209 | +0.70(+2.90%) |
Nov 06, 2009 | 24.31 | 25.85 | 23.78 | 24.02 | 186,067 | -0.70(-2.81%) |
Nov 05, 2009 | 22.79 | 24.83 | 22.49 | 24.72 | 238,259 | +2.65(+11.98%) |
Nov 04, 2009 | 22.57 | 23.23 | 21.91 | 22.07 | 224,183 | -0.40(-1.80%) |
Nov 03, 2009 | 21.94 | 22.50 | 21.61 | 22.48 | 249,186 | +0.52(+2.35%) |