Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 30.62 | 30.84 | 30.54 | 30.71 | 284,236 | -0.03(-0.11%) |
Oct 28, 2010 | 30.75 | 30.81 | 30.56 | 30.74 | 259,771 | +0.35(+1.16%) |
Oct 27, 2010 | 30.48 | 30.60 | 30.11 | 30.39 | 261,064 | -0.67(-2.15%) |
Oct 25, 2010 | 31.23 | 31.40 | 31.01 | 31.06 | 595,440 | +0.08(+0.27%) |
Oct 22, 2010 | 31.04 | 31.05 | 30.89 | 30.97 | 140,848 | +0.15(+0.49%) |
Oct 21, 2010 | 30.99 | 31.26 | 30.63 | 30.82 | 215,292 | +0.07(+0.22%) |
Oct 20, 2010 | 30.30 | 30.86 | 30.30 | 30.76 | 324,627 | +0.69(+2.31%) |
Oct 19, 2010 | 30.28 | 30.41 | 29.85 | 30.06 | 215,749 | -1.71(-5.37%) |
Oct 18, 2010 | 30.63 | 31.77 | 30.61 | 31.77 | 204,854 | +1.02(+3.32%) |
Oct 15, 2010 | 31.01 | 31.01 | 30.57 | 30.75 | 224,077 | -0.12(-0.38%) |
Oct 14, 2010 | 30.85 | 30.98 | 30.69 | 30.86 | 211,986 | +0.28(+0.90%) |
Oct 13, 2010 | 30.45 | 30.81 | 30.43 | 30.59 | 238,456 | +0.53(+1.75%) |
Oct 12, 2010 | 29.76 | 30.10 | 29.51 | 30.06 | 115,574 | +0.12(+0.39%) |
Oct 11, 2010 | 30.08 | 30.15 | 29.87 | 29.94 | 170,111 | -0.15(-0.50%) |
Oct 08, 2010 | 30.10 | 30.12 | 29.84 | 30.10 | 379,048 | +0.12(+0.39%) |
Oct 07, 2010 | 30.29 | 30.29 | 29.73 | 29.98 | 307,190 | +0.03(+0.11%) |
Oct 06, 2010 | 29.84 | 30.01 | 29.78 | 29.94 | 441,253 | +0.23(+0.76%) |
Oct 05, 2010 | 29.28 | 29.79 | 29.24 | 29.72 | 483,478 | +1.04(+3.61%) |
Oct 04, 2010 | 28.81 | 28.98 | 28.52 | 28.68 | 344,285 | -0.48(-1.66%) |
Oct 01, 2010 | 29.17 | 29.38 | 28.99 | 29.17 | 366,205 | +0.22(+0.75%) |
Sep 30, 2010 | 29.23 | 29.44 | 28.78 | 28.95 | 873,950 | -0.07(-0.23%) |
Sep 29, 2010 | 29.04 | 29.15 | 28.83 | 29.02 | 177,113 | -0.13(-0.43%) |
Sep 28, 2010 | 28.95 | 29.18 | 28.50 | 29.14 | 1,408,093 | +0.30(+1.04%) |
Sep 27, 2010 | 28.99 | 28.99 | 28.78 | 28.84 | 263,553 | -0.25(-0.86%) |
Sep 24, 2010 | 28.76 | 29.11 | 28.73 | 29.09 | 210,973 | +1.05(+3.76%) |
Sep 23, 2010 | 28.07 | 28.30 | 27.91 | 28.04 | 188,698 | -0.47(-1.64%) |
Sep 22, 2010 | 28.65 | 28.80 | 28.39 | 28.51 | 376,754 | +0.06(+0.21%) |
Sep 21, 2010 | 28.52 | 28.77 | 28.18 | 28.45 | 399,067 | +0.19(+0.68%) |
Sep 20, 2010 | 27.90 | 28.36 | 27.79 | 28.26 | 472,144 | +0.49(+1.78%) |
Sep 17, 2010 | 27.76 | 27.98 | 27.60 | 27.76 | 494,024 | -0.23(-0.84%) |
Sep 15, 2010 | 27.77 | 28.05 | 27.72 | 28.00 | 304,267 | +0.06(+0.21%) |
Sep 14, 2010 | 27.66 | 28.11 | 27.51 | 27.94 | 201,493 | +0.25(+0.91%) |
Sep 13, 2010 | 27.65 | 27.73 | 27.55 | 27.69 | 122,566 | +0.62(+2.29%) |
Sep 10, 2010 | 27.10 | 27.19 | 27.01 | 27.07 | 381,918 | +0.18(+0.65%) |
Sep 09, 2010 | 27.26 | 27.26 | 26.81 | 26.89 | 1,889,945 | +0.20(+0.75%) |
Sep 08, 2010 | 26.74 | 26.98 | 26.68 | 26.69 | 2,526,429 | +0.18(+0.66%) |
Sep 07, 2010 | 26.76 | 26.78 | 26.48 | 26.52 | 156,201 | -0.69(-2.52%) |
Sep 03, 2010 | 27.20 | 27.34 | 27.02 | 27.20 | 178,908 | +0.32(+1.18%) |
Sep 02, 2010 | 26.71 | 26.92 | 26.71 | 26.89 | 234,782 | +0.29(+1.10%) |
Sep 01, 2010 | 26.32 | 26.73 | 26.26 | 26.59 | 402,258 | +1.10(+4.29%) |
Aug 31, 2010 | 25.50 | 25.76 | 25.36 | 25.50 | 358 | +0.11(+0.43%) |
Aug 30, 2010 | 25.67 | 25.71 | 25.35 | 25.39 | 281,823 | -0.51(-1.97%) |
Aug 27, 2010 | 25.90 | 25.97 | 25.23 | 25.90 | 370,121 | +0.59(+2.31%) |
Aug 26, 2010 | 25.55 | 25.73 | 25.24 | 25.31 | 531,408 | -0.08(-0.30%) |
Aug 25, 2010 | 25.10 | 25.43 | 24.92 | 25.39 | 201,229 | -0.03(-0.10%) |
Aug 24, 2010 | 25.43 | 25.58 | 25.15 | 25.41 | 241,723 | -0.41(-1.59%) |
Aug 23, 2010 | 25.96 | 26.20 | 25.78 | 25.82 | 477,865 | -0.06(-0.23%) |
Aug 20, 2010 | 25.93 | 25.97 | 25.70 | 25.88 | 212,876 | -0.45(-1.71%) |
Aug 19, 2010 | 26.92 | 27.00 | 26.19 | 26.33 | 307,602 | -0.61(-2.26%) |
Aug 18, 2010 | 27.12 | 27.17 | 26.83 | 26.94 | 358,861 | -0.07(-0.25%) |
Aug 17, 2010 | 26.94 | 27.16 | 26.77 | 27.01 | 225,453 | +0.49(+1.86%) |
Aug 16, 2010 | 26.37 | 26.67 | 26.31 | 26.52 | 578,122 | +0.08(+0.32%) |
Aug 13, 2010 | 26.43 | 26.70 | 26.39 | 26.43 | 234,115 | -0.21(-0.78%) |
Aug 12, 2010 | 26.51 | 26.79 | 26.46 | 26.64 | 1,655,387 | -0.16(-0.59%) |
Aug 11, 2010 | 27.26 | 27.26 | 26.73 | 26.80 | 1,723,876 | -1.55(-5.46%) |
Aug 10, 2010 | 28.14 | 28.49 | 27.90 | 28.35 | 867,629 | -0.28(-0.99%) |
Aug 09, 2010 | 28.73 | 28.73 | 28.52 | 28.63 | 267,143 | +0.06(+0.20%) |
Aug 06, 2010 | 28.57 | 28.62 | 28.19 | 28.57 | 446,982 | +0.02(+0.06%) |
Aug 05, 2010 | 28.50 | 28.62 | 28.31 | 28.56 | 1,589,415 | -0.06(-0.20%) |
Aug 04, 2010 | 28.55 | 28.76 | 28.41 | 28.62 | 513,137 | -0.01(-0.03%) |
Aug 03, 2010 | 28.56 | 28.72 | 28.34 | 28.62 | 1,633,370 | +0.01(+0.03%) |
Aug 02, 2010 | 28.18 | 28.65 | 28.17 | 28.62 | 654,391 | +1.16(+4.23%) |
Jul 30, 2010 | 27.45 | 27.69 | 27.14 | 27.45 | 888,787 | -0.12(-0.42%) |
Jul 29, 2010 | 27.95 | 28.09 | 27.35 | 27.57 | 1,229,043 | +0.08(+0.27%) |
Jul 28, 2010 | 27.54 | 27.71 | 27.44 | 27.50 | 909,820 | -0.19(-0.69%) |
Jul 27, 2010 | 27.82 | 27.85 | 27.50 | 27.69 | 1,947,469 | +0.15(+0.55%) |
Jul 26, 2010 | 27.16 | 27.55 | 27.04 | 27.54 | 768,995 | +0.32(+1.17%) |
Jul 23, 2010 | 26.78 | 27.29 | 26.66 | 27.22 | 589,461 | +0.27(+0.99%) |
Jul 22, 2010 | 26.61 | 27.02 | 26.59 | 26.95 | 2,841,909 | +1.20(+4.64%) |
Jul 21, 2010 | 26.33 | 26.34 | 25.62 | 25.76 | 440,490 | -0.59(-2.25%) |
Jul 20, 2010 | 25.71 | 26.40 | 25.70 | 26.35 | 1,105,850 | -0.05(-0.19%) |
Jul 19, 2010 | 26.49 | 26.62 | 26.19 | 26.40 | 286,824 | +0.25(+0.96%) |
Jul 16, 2010 | 26.15 | 26.73 | 26.12 | 26.15 | 2,333,385 | -0.82(-3.04%) |
Jul 15, 2010 | 26.97 | 27.05 | 26.57 | 26.97 | 407,948 | +0.28(+1.03%) |
Jul 14, 2010 | 26.53 | 26.85 | 26.44 | 26.69 | 307,677 | +0.00(+0.02%) |
Jul 13, 2010 | 26.47 | 26.75 | 26.41 | 26.69 | 866,575 | +0.69(+2.65%) |
Jul 12, 2010 | 25.85 | 26.05 | 25.79 | 26.00 | 290,785 | -0.15(-0.58%) |
Jul 09, 2010 | 26.15 | 26.18 | 25.83 | 26.15 | 490,116 | -0.02(-0.06%) |
Jul 08, 2010 | 26.02 | 26.20 | 25.82 | 26.17 | 505,849 | +0.28(+1.07%) |
Jul 07, 2010 | 25.10 | 25.89 | 25.10 | 25.89 | 2,538,080 | +0.99(+3.98%) |
Jul 06, 2010 | 25.11 | 25.28 | 24.69 | 24.90 | 448,576 | +0.56(+2.32%) |
Jul 02, 2010 | 24.34 | 24.79 | 24.17 | 24.34 | 475,515 | -0.12(-0.48%) |
Jul 01, 2010 | 24.39 | 24.52 | 24.00 | 24.45 | 3,794,301 | +0.59(+2.45%) |
Jun 30, 2010 | 24.03 | 24.44 | 23.87 | 23.87 | 277,618 | -0.13(-0.52%) |
Jun 29, 2010 | 24.43 | 24.43 | 23.88 | 23.99 | 428,913 | -1.25(-4.94%) |
Jun 25, 2010 | 25.24 | 25.30 | 24.80 | 25.24 | 196,971 | +0.09(+0.37%) |
Jun 24, 2010 | 25.46 | 25.47 | 25.05 | 25.15 | 383,619 | -0.59(-2.31%) |
Jun 23, 2010 | 25.68 | 25.92 | 25.32 | 25.74 | 351,253 | +0.15(+0.58%) |
Jun 22, 2010 | 25.94 | 26.03 | 25.48 | 25.59 | 296,074 | -0.34(-1.33%) |
Jun 21, 2010 | 26.38 | 26.43 | 25.79 | 25.94 | 370,943 | -0.09(-0.36%) |
Jun 18, 2010 | 26.03 | 26.16 | 25.89 | 26.03 | 281,303 | +0.02(+0.08%) |
Jun 17, 2010 | 26.00 | 26.06 | 25.74 | 26.01 | 392,820 | +0.16(+0.63%) |
Jun 16, 2010 | 25.55 | 25.94 | 25.50 | 25.85 | 199,243 | -0.19(-0.72%) |
Jun 15, 2010 | 25.62 | 26.07 | 25.47 | 26.03 | 354,531 | +1.04(+4.16%) |
Jun 14, 2010 | 25.26 | 25.40 | 24.96 | 24.99 | 170,758 | +0.27(+1.09%) |
Jun 11, 2010 | 24.31 | 24.76 | 24.31 | 24.72 | 609,246 | +0.20(+0.83%) |
Jun 10, 2010 | 24.19 | 24.56 | 24.13 | 24.52 | 278,083 | +1.18(+5.05%) |
Jun 09, 2010 | 23.62 | 23.84 | 23.19 | 23.34 | 289,112 | +0.03(+0.14%) |
Jun 08, 2010 | 23.04 | 23.41 | 22.84 | 23.31 | 777,864 | +0.26(+1.14%) |
Jun 07, 2010 | 23.45 | 23.55 | 22.99 | 23.04 | 381,907 | -0.28(-1.19%) |
Jun 04, 2010 | 23.32 | 23.90 | 23.18 | 23.32 | 1,349,410 | -1.41(-5.70%) |
Jun 03, 2010 | 24.96 | 25.03 | 24.49 | 24.73 | 725,023 | -0.15(-0.59%) |
Jun 02, 2010 | 24.18 | 24.90 | 24.08 | 24.88 | 348,995 | +0.84(+3.47%) |
Jun 01, 2010 | 24.03 | 24.77 | 23.98 | 24.04 | 300,098 | -0.39(-1.61%) |
May 28, 2010 | 24.44 | 24.93 | 24.31 | 24.44 | 1,486,842 | -0.54(-2.16%) |
May 27, 2010 | 24.35 | 24.99 | 24.16 | 24.98 | 888,940 | +1.65(+7.09%) |
May 26, 2010 | 24.02 | 24.15 | 23.32 | 23.32 | 690,722 | -0.61(-2.53%) |
May 25, 2010 | 23.11 | 23.93 | 23.00 | 23.93 | 665,130 | -0.13(-0.54%) |
May 24, 2010 | 24.36 | 24.52 | 24.02 | 24.06 | 662,136 | -0.82(-3.29%) |
May 21, 2010 | 24.02 | 24.90 | 23.95 | 24.88 | 730,613 | +0.76(+3.16%) |
May 20, 2010 | 23.92 | 24.72 | 23.84 | 24.12 | 1,740,639 | -0.87(-3.47%) |
May 19, 2010 | 24.73 | 25.13 | 24.50 | 24.99 | 1,227,612 | +0.31(+1.26%) |
May 18, 2010 | 25.63 | 25.75 | 24.49 | 24.67 | 746,630 | -0.54(-2.14%) |
May 17, 2010 | 25.12 | 25.27 | 24.40 | 25.22 | 2,165,722 | +0.19(+0.75%) |
May 14, 2010 | 25.03 | 25.71 | 24.78 | 25.03 | 968,561 | -1.11(-4.26%) |
May 13, 2010 | 26.39 | 26.53 | 26.08 | 26.14 | 423,644 | -0.46(-1.72%) |
May 12, 2010 | 26.57 | 26.84 | 26.47 | 26.60 | 346,854 | +0.39(+1.49%) |
May 11, 2010 | 26.54 | 26.71 | 26.19 | 26.21 | 390,245 | -0.42(-1.59%) |
May 10, 2010 | 26.49 | 26.66 | 26.37 | 26.63 | 985,161 | +2.32(+9.53%) |
May 07, 2010 | 24.67 | 25.05 | 23.77 | 24.31 | 1,262,245 | -0.13(-0.54%) |
May 06, 2010 | 25.65 | 25.87 | 23.03 | 24.45 | 1,392,797 | -1.51(-5.81%) |
May 05, 2010 | 26.11 | 26.35 | 25.87 | 25.95 | 717,564 | -0.79(-2.94%) |
May 04, 2010 | 27.21 | 27.21 | 26.60 | 26.74 | 595,677 | -1.35(-4.81%) |
May 03, 2010 | 28.00 | 28.27 | 27.95 | 28.09 | 488,842 | +0.12(+0.44%) |
Apr 30, 2010 | 28.25 | 28.38 | 27.89 | 27.97 | 424,854 | -0.14(-0.50%) |
Apr 29, 2010 | 28.05 | 28.28 | 27.95 | 28.11 | 906,196 | +0.57(+2.05%) |
Apr 28, 2010 | 27.97 | 27.97 | 27.17 | 27.54 | 685,910 | -0.22(-0.80%) |
Apr 27, 2010 | 28.72 | 29.01 | 27.65 | 27.76 | 412,666 | -1.52(-5.17%) |
Apr 26, 2010 | 29.35 | 29.44 | 29.20 | 29.28 | 239,046 | -0.11(-0.39%) |
Apr 23, 2010 | 29.02 | 29.43 | 28.93 | 29.39 | 208,190 | +0.27(+0.93%) |
Apr 22, 2010 | 28.88 | 29.15 | 28.68 | 29.12 | 214,739 | -0.41(-1.39%) |
Apr 21, 2010 | 29.58 | 29.66 | 29.36 | 29.53 | 270,780 | -0.35(-1.18%) |
Apr 20, 2010 | 29.92 | 29.94 | 29.78 | 29.88 | 199,754 | +0.32(+1.08%) |
Apr 19, 2010 | 29.32 | 29.61 | 29.25 | 29.56 | 230,492 | -0.11(-0.36%) |
Apr 16, 2010 | 30.15 | 30.23 | 29.51 | 29.67 | 240,592 | -0.76(-2.50%) |
Apr 15, 2010 | 30.27 | 30.47 | 30.22 | 30.43 | 228,457 | -0.15(-0.48%) |
Apr 14, 2010 | 30.42 | 30.61 | 30.33 | 30.58 | 287,771 | +0.33(+1.08%) |
Apr 13, 2010 | 30.31 | 30.33 | 29.98 | 30.25 | 278,102 | +0.02(+0.05%) |
Apr 12, 2010 | 30.19 | 30.33 | 30.16 | 30.24 | 264,341 | +0.30(+1.01%) |
Apr 09, 2010 | 29.47 | 30.00 | 29.47 | 29.93 | 353,068 | +0.53(+1.81%) |
Apr 08, 2010 | 29.06 | 29.40 | 28.96 | 29.40 | 266,755 | -0.05(-0.17%) |
Apr 07, 2010 | 29.57 | 29.62 | 29.32 | 29.45 | 4,621,426 | -0.38(-1.29%) |
Apr 06, 2010 | 29.52 | 29.83 | 29.51 | 29.83 | 566,331 | -0.18(-0.60%) |
Apr 05, 2010 | 30.01 | 30.12 | 29.88 | 30.01 | 180,379 | +0.06(+0.19%) |
Apr 01, 2010 | 29.72 | 29.96 | 29.96 | 29.96 | 256,674 | +0.53(+1.81%) |
Mar 31, 2010 | 29.31 | 29.55 | 29.19 | 29.42 | 269,268 | +0.08(+0.28%) |
Mar 30, 2010 | 29.53 | 29.53 | 29.19 | 29.34 | 383,333 | -0.12(-0.42%) |
Mar 29, 2010 | 29.35 | 29.50 | 29.28 | 29.47 | 275,324 | +0.24(+0.81%) |
Mar 26, 2010 | 29.12 | 29.33 | 29.06 | 29.23 | 214,301 | +0.34(+1.19%) |
Mar 25, 2010 | 29.06 | 29.28 | 28.83 | 28.88 | 351,443 | +0.18(+0.63%) |
Mar 24, 2010 | 28.65 | 28.82 | 28.57 | 28.70 | 1,128,255 | -0.57(-1.95%) |
Mar 23, 2010 | 29.09 | 29.31 | 29.00 | 29.28 | 333,781 | +0.20(+0.70%) |
Mar 22, 2010 | 28.54 | 29.15 | 28.49 | 29.07 | 230,846 | -0.07(-0.22%) |
Mar 19, 2010 | 29.35 | 29.35 | 28.90 | 29.14 | 149,625 | -0.35(-1.19%) |
Mar 18, 2010 | 29.62 | 29.69 | 29.24 | 29.49 | 203,173 | -0.28(-0.94%) |
Mar 17, 2010 | 29.77 | 29.94 | 29.74 | 29.77 | 155,473 | +0.09(+0.30%) |
Mar 16, 2010 | 29.36 | 29.71 | 29.29 | 29.68 | 490,290 | +0.39(+1.34%) |
Mar 15, 2010 | 29.10 | 29.29 | 29.06 | 29.29 | 247,755 | -0.18(-0.61%) |
Mar 12, 2010 | 29.60 | 29.60 | 29.40 | 29.47 | 98,072 | +0.13(+0.45%) |
Mar 11, 2010 | 29.16 | 29.35 | 29.06 | 29.33 | 279,771 | +0.14(+0.48%) |
Mar 10, 2010 | 29.07 | 29.41 | 29.07 | 29.20 | 241,640 | +0.18(+0.62%) |
Mar 09, 2010 | 28.70 | 29.10 | 28.68 | 29.01 | 643,430 | -0.02(-0.08%) |
Mar 08, 2010 | 29.15 | 29.22 | 28.95 | 29.04 | 142,328 | -0.03(-0.11%) |
Mar 05, 2010 | 28.61 | 29.12 | 28.59 | 29.07 | 118,600 | +0.70(+2.48%) |
Mar 04, 2010 | 28.55 | 28.66 | 28.25 | 28.37 | 389,729 | -0.07(-0.26%) |
Mar 03, 2010 | 28.32 | 28.69 | 28.29 | 28.44 | 213,845 | +0.36(+1.28%) |
Mar 02, 2010 | 27.99 | 28.22 | 27.85 | 28.08 | 165,780 | +0.35(+1.27%) |
Mar 01, 2010 | 27.51 | 27.81 | 27.43 | 27.73 | 205,637 | +0.33(+1.20%) |
Feb 26, 2010 | 27.19 | 27.63 | 26.95 | 27.40 | 557,286 | +0.24(+0.87%) |
Feb 25, 2010 | 26.83 | 27.22 | 26.73 | 27.16 | 321,258 | -0.28(-1.01%) |
Feb 24, 2010 | 27.32 | 27.66 | 27.20 | 27.44 | 203,303 | +0.09(+0.33%) |
Feb 23, 2010 | 27.70 | 27.72 | 27.22 | 27.35 | 336,598 | -0.52(-1.88%) |
Feb 22, 2010 | 28.05 | 28.13 | 27.87 | 27.88 | 122,887 | -0.05(-0.18%) |
Feb 19, 2010 | 27.64 | 28.00 | 27.61 | 27.93 | 110,965 | -0.08(-0.29%) |
Feb 18, 2010 | 27.68 | 28.06 | 27.68 | 28.01 | 229,502 | +0.20(+0.73%) |
Feb 17, 2010 | 27.93 | 28.17 | 27.67 | 27.80 | 451,777 | -0.09(-0.32%) |
Feb 16, 2010 | 27.25 | 27.90 | 27.10 | 27.89 | 183,105 | +0.78(+2.87%) |
Feb 12, 2010 | 26.86 | 27.11 | 27.11 | 27.11 | 140,914 | -0.34(-1.22%) |
Feb 11, 2010 | 27.15 | 27.52 | 26.85 | 27.45 | 158,696 | -0.05(-0.18%) |
Feb 10, 2010 | 27.57 | 27.66 | 27.23 | 27.50 | 240,067 | -0.16(-0.56%) |
Feb 09, 2010 | 27.25 | 27.99 | 27.00 | 27.66 | 582,156 | +1.02(+3.81%) |
Feb 08, 2010 | 26.84 | 27.11 | 26.57 | 26.64 | 215,942 | -0.27(-1.00%) |
Feb 05, 2010 | 27.15 | 27.27 | 26.27 | 26.91 | 470,562 | -0.52(-1.91%) |
Feb 04, 2010 | 28.36 | 28.36 | 27.43 | 27.43 | 320,768 | -1.52(-5.23%) |
Feb 03, 2010 | 29.11 | 29.26 | 28.84 | 28.95 | 331,523 | -0.56(-1.89%) |
Feb 02, 2010 | 29.10 | 29.51 | 28.99 | 29.51 | 195,366 | +0.70(+2.45%) |
Feb 01, 2010 | 28.69 | 28.88 | 28.65 | 28.80 | 130,008 | +0.56(+1.97%) |
Jan 29, 2010 | 28.58 | 28.86 | 28.12 | 28.25 | 422,582 | -0.25(-0.86%) |
Jan 28, 2010 | 29.16 | 29.16 | 28.25 | 28.49 | 179,813 | -0.64(-2.19%) |
Jan 27, 2010 | 28.97 | 29.21 | 28.75 | 29.13 | 293,099 | -0.08(-0.28%) |
Jan 26, 2010 | 29.01 | 29.52 | 29.01 | 29.21 | 210,343 | -0.11(-0.39%) |
Jan 25, 2010 | 29.50 | 29.63 | 29.20 | 29.33 | 217,263 | +0.39(+1.36%) |
Jan 22, 2010 | 29.47 | 29.66 | 28.84 | 28.93 | 803,136 | -0.57(-1.92%) |
Jan 21, 2010 | 30.41 | 30.51 | 29.37 | 29.50 | 460,759 | -0.95(-3.12%) |
Jan 20, 2010 | 30.68 | 30.68 | 30.19 | 30.45 | 416,521 | -0.96(-3.05%) |
Jan 19, 2010 | 31.05 | 31.50 | 30.96 | 31.41 | 241,278 | +0.33(+1.05%) |
Jan 15, 2010 | 31.46 | 31.08 | 31.08 | 31.08 | 383,301 | -0.82(-2.57%) |
Jan 14, 2010 | 31.70 | 31.92 | 31.64 | 31.90 | 191,559 | +0.07(+0.21%) |
Jan 13, 2010 | 31.72 | 31.93 | 31.54 | 31.83 | 251,052 | +0.23(+0.73%) |
Jan 12, 2010 | 31.60 | 31.73 | 31.41 | 31.60 | 511,454 | -0.47(-1.46%) |
Jan 11, 2010 | 32.14 | 32.23 | 31.96 | 32.07 | 298,098 | +0.20(+0.64%) |
Jan 08, 2010 | 31.54 | 31.88 | 31.53 | 31.86 | 283,973 | +0.27(+0.86%) |
Jan 07, 2010 | 31.46 | 31.59 | 31.35 | 31.59 | 600,642 | -0.15(-0.46%) |
Jan 06, 2010 | 31.59 | 31.78 | 31.50 | 31.74 | 346,717 | +0.13(+0.41%) |
Jan 05, 2010 | 31.69 | 31.81 | 31.48 | 31.61 | 1,101,258 | +0.10(+0.31%) |
Jan 04, 2010 | 31.55 | 31.73 | 31.32 | 31.51 | 1,800,263 | +0.83(+2.70%) |
Dec 31, 2009 | 31.15 | 30.69 | 30.69 | 30.69 | 192,688 | -0.33(-1.06%) |
Dec 30, 2009 | 30.91 | 31.02 | 30.85 | 31.01 | 263,502 | -0.24(-0.76%) |
Dec 29, 2009 | 31.37 | 31.41 | 31.10 | 31.25 | 111,170 | +0.13(+0.42%) |
Dec 28, 2009 | 31.21 | 31.24 | 31.09 | 31.12 | 185,015 | +0.08(+0.26%) |
Dec 24, 2009 | 31.00 | 31.12 | 30.95 | 31.04 | 118,790 | +0.09(+0.29%) |
Dec 23, 2009 | 30.75 | 30.95 | 30.65 | 30.95 | 443,532 | +0.26(+0.85%) |
Dec 22, 2009 | 30.64 | 30.74 | 30.49 | 30.69 | 304,266 | +0.02(+0.08%) |
Dec 21, 2009 | 30.49 | 30.81 | 30.49 | 30.66 | 195,875 | +0.29(+0.94%) |
Dec 18, 2009 | 30.42 | 30.59 | 30.05 | 30.37 | 455,913 | -0.01(-0.03%) |
Dec 17, 2009 | 30.68 | 30.68 | 30.30 | 30.38 | 192,401 | -0.78(-2.50%) |
Dec 16, 2009 | 31.05 | 31.37 | 31.05 | 31.16 | 619,210 | +0.37(+1.20%) |
Dec 15, 2009 | 30.76 | 31.00 | 30.69 | 30.79 | 1,995,104 | -0.32(-1.03%) |
Dec 14, 2009 | 31.11 | 31.17 | 31.03 | 31.11 | 891,324 | +0.35(+1.14%) |
Dec 11, 2009 | 30.96 | 30.96 | 30.66 | 30.76 | 1,789,997 | +0.00(+0.00%) |
Dec 10, 2009 | 30.89 | 31.05 | 30.70 | 30.76 | 1,431,755 | +0.02(+0.05%) |
Dec 09, 2009 | 30.75 | 30.86 | 30.36 | 30.74 | 180,188 | -0.17(-0.56%) |
Dec 08, 2009 | 31.14 | 31.16 | 30.76 | 30.91 | 201,839 | -0.73(-2.30%) |
Dec 07, 2009 | 31.69 | 31.91 | 31.59 | 31.64 | 551,826 | -0.13(-0.41%) |
Dec 04, 2009 | 32.12 | 32.27 | 31.59 | 31.77 | 412,733 | +0.07(+0.21%) |
Dec 03, 2009 | 32.17 | 32.35 | 31.71 | 31.71 | 831,120 | -0.25(-0.79%) |
Dec 02, 2009 | 31.91 | 32.14 | 31.83 | 31.96 | 147,337 | +0.06(+0.18%) |
Dec 01, 2009 | 31.74 | 32.09 | 31.60 | 31.91 | 494,408 | +0.75(+2.42%) |
Nov 30, 2009 | 31.13 | 31.37 | 30.84 | 31.15 | 2,430,893 | +0.09(+0.29%) |
Nov 27, 2009 | 30.64 | 31.42 | 30.64 | 31.06 | 219,429 | -1.24(-3.83%) |
Nov 25, 2009 | 32.07 | 32.35 | 31.90 | 32.30 | 194,597 | +0.43(+1.36%) |
Nov 24, 2009 | 31.92 | 32.01 | 31.66 | 31.86 | 208,927 | +0.04(+0.13%) |
Nov 23, 2009 | 31.97 | 32.13 | 31.80 | 31.82 | 269,743 | +0.62(+1.99%) |
Nov 20, 2009 | 31.14 | 31.28 | 31.06 | 31.20 | 276,022 | -0.48(-1.50%) |
Nov 19, 2009 | 31.78 | 31.78 | 31.33 | 31.68 | 122,315 | -0.51(-1.58%) |
Nov 18, 2009 | 32.29 | 32.34 | 32.02 | 32.18 | 199,109 | +0.14(+0.43%) |
Nov 17, 2009 | 31.98 | 32.10 | 31.76 | 32.05 | 195,569 | -0.18(-0.56%) |
Nov 16, 2009 | 32.13 | 32.43 | 32.03 | 32.23 | 241,145 | +0.40(+1.26%) |
Nov 13, 2009 | 31.45 | 31.85 | 31.24 | 31.82 | 188,074 | +0.47(+1.49%) |
Nov 12, 2009 | 31.84 | 31.95 | 31.30 | 31.36 | 506,479 | -0.44(-1.39%) |
Nov 11, 2009 | 31.95 | 32.12 | 31.68 | 31.80 | 1,477,680 | +0.15(+0.47%) |
Nov 10, 2009 | 31.53 | 31.78 | 31.46 | 31.65 | 482,374 | -0.29(-0.92%) |
Nov 09, 2009 | 31.54 | 31.95 | 31.47 | 31.95 | 198,475 | +1.06(+3.42%) |
Nov 06, 2009 | 30.58 | 31.00 | 30.49 | 30.89 | 196,894 | +0.09(+0.29%) |
Nov 05, 2009 | 30.69 | 31.00 | 30.58 | 30.80 | 469,102 | +0.52(+1.70%) |
Nov 04, 2009 | 30.21 | 30.59 | 30.18 | 30.28 | 420,331 | +0.53(+1.79%) |
Nov 03, 2009 | 29.40 | 29.78 | 29.32 | 29.75 | 454,580 | -0.21(-0.71%) |