Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.41 | 27.43 | 27.06 | 27.13 | 681,970 | -0.44(-1.61%) |
Nov 29, 2010 | 27.47 | 27.61 | 27.28 | 27.57 | 452,246 | +0.03(+0.11%) |
Nov 26, 2010 | 27.76 | 27.92 | 27.50 | 27.54 | 165,234 | -0.37(-1.32%) |
Nov 24, 2010 | 27.76 | 27.91 | 27.91 | 27.91 | 307,399 | +0.31(+1.12%) |
Nov 23, 2010 | 27.53 | 27.84 | 27.46 | 27.60 | 537,027 | -0.10(-0.36%) |
Nov 22, 2010 | 27.71 | 27.77 | 27.45 | 27.70 | 400,580 | -0.18(-0.65%) |
Nov 19, 2010 | 27.73 | 27.91 | 27.49 | 27.88 | 268,625 | +0.09(+0.34%) |
Nov 18, 2010 | 27.84 | 27.98 | 27.64 | 27.78 | 513,103 | +0.21(+0.76%) |
Nov 17, 2010 | 27.90 | 27.94 | 27.54 | 27.57 | 563,224 | -0.34(-1.22%) |
Nov 16, 2010 | 27.97 | 28.08 | 27.69 | 27.92 | 793,552 | -0.25(-0.90%) |
Nov 15, 2010 | 27.72 | 28.31 | 27.60 | 28.17 | 560,779 | +0.58(+2.09%) |
Nov 12, 2010 | 27.92 | 27.98 | 27.54 | 27.59 | 598,517 | -0.47(-1.68%) |
Nov 11, 2010 | 27.98 | 28.13 | 27.77 | 28.06 | 373,694 | -0.13(-0.46%) |
Nov 10, 2010 | 27.93 | 28.22 | 27.72 | 28.19 | 379,273 | +0.22(+0.80%) |
Nov 09, 2010 | 27.99 | 28.21 | 27.89 | 27.97 | 767,604 | +0.02(+0.09%) |
Nov 08, 2010 | 28.11 | 28.22 | 27.62 | 27.95 | 768,544 | -0.23(-0.81%) |
Nov 05, 2010 | 27.91 | 28.55 | 27.87 | 28.18 | 1,003,897 | +0.27(+0.96%) |
Nov 04, 2010 | 27.66 | 27.98 | 27.60 | 27.91 | 891,332 | +0.45(+1.65%) |
Nov 03, 2010 | 26.97 | 27.46 | 26.91 | 27.46 | 479,558 | +0.50(+1.86%) |
Nov 02, 2010 | 27.11 | 27.23 | 26.76 | 26.95 | 604,011 | -0.01(-0.05%) |
Nov 01, 2010 | 26.97 | 27.20 | 26.67 | 26.97 | 805,790 | +0.18(+0.67%) |
Oct 29, 2010 | 26.79 | 26.97 | 26.66 | 26.79 | 653,998 | -0.09(-0.35%) |
Oct 28, 2010 | 27.13 | 27.14 | 26.80 | 26.88 | 828,533 | -0.14(-0.51%) |
Oct 27, 2010 | 26.85 | 27.05 | 26.63 | 27.02 | 602,518 | -0.16(-0.59%) |
Oct 25, 2010 | 28.37 | 28.44 | 26.98 | 27.18 | 1,750,217 | -1.58(-5.48%) |
Oct 22, 2010 | 28.88 | 28.99 | 28.43 | 28.75 | 647,339 | -0.11(-0.37%) |
Oct 21, 2010 | 29.20 | 29.38 | 28.76 | 28.86 | 738,073 | -0.29(-1.00%) |
Oct 20, 2010 | 28.72 | 29.19 | 28.56 | 29.15 | 866,021 | +0.47(+1.64%) |
Oct 19, 2010 | 28.37 | 29.21 | 28.37 | 28.68 | 685,749 | +0.07(+0.26%) |
Oct 18, 2010 | 28.09 | 28.62 | 28.04 | 28.60 | 438,397 | +0.44(+1.56%) |
Oct 15, 2010 | 28.25 | 28.42 | 28.04 | 28.16 | 771,830 | +0.18(+0.64%) |
Oct 14, 2010 | 28.40 | 28.47 | 27.71 | 27.98 | 910,051 | -0.52(-1.83%) |
Oct 13, 2010 | 28.24 | 28.75 | 28.16 | 28.50 | 568,311 | +0.30(+1.08%) |
Oct 12, 2010 | 28.14 | 28.31 | 27.89 | 28.20 | 748,367 | +0.06(+0.20%) |
Oct 11, 2010 | 28.09 | 28.22 | 28.01 | 28.14 | 400,840 | +0.05(+0.18%) |
Oct 08, 2010 | 28.09 | 28.20 | 27.92 | 28.09 | 376,591 | +0.18(+0.64%) |
Oct 07, 2010 | 28.47 | 28.58 | 27.79 | 27.92 | 299 | -0.53(-1.85%) |
Oct 06, 2010 | 28.09 | 28.66 | 27.97 | 28.44 | 676,370 | +0.28(+0.99%) |
Oct 05, 2010 | 27.76 | 28.21 | 27.65 | 28.16 | 944 | +0.56(+2.04%) |
Oct 04, 2010 | 27.69 | 27.86 | 27.53 | 27.60 | 401,977 | -0.09(-0.31%) |
Oct 01, 2010 | 27.69 | 28.16 | 27.59 | 27.69 | 502,791 | -0.18(-0.63%) |
Sep 30, 2010 | 27.86 | 28.26 | 27.77 | 27.86 | 9,466 | +0.13(+0.48%) |
Sep 29, 2010 | 27.60 | 28.09 | 27.55 | 27.73 | 699,911 | +0.11(+0.40%) |
Sep 28, 2010 | 27.52 | 27.68 | 27.23 | 27.62 | 4,455 | +0.09(+0.32%) |
Sep 27, 2010 | 27.93 | 28.08 | 27.47 | 27.53 | 508,140 | -0.45(-1.60%) |
Sep 24, 2010 | 27.66 | 28.00 | 27.49 | 27.98 | 601,221 | +0.65(+2.38%) |
Sep 23, 2010 | 27.61 | 27.98 | 27.33 | 27.33 | 941 | -0.43(-1.56%) |
Sep 22, 2010 | 28.08 | 28.29 | 27.75 | 27.76 | 609,965 | -0.40(-1.43%) |
Sep 21, 2010 | 28.83 | 28.98 | 28.11 | 28.16 | 648,690 | -0.76(-2.62%) |
Sep 20, 2010 | 28.57 | 28.93 | 28.42 | 28.92 | 351,984 | +0.41(+1.44%) |
Sep 17, 2010 | 28.51 | 28.58 | 28.16 | 28.51 | 543,509 | +0.22(+0.77%) |
Sep 15, 2010 | 28.31 | 28.50 | 28.16 | 28.29 | 460,518 | -0.13(-0.46%) |
Sep 14, 2010 | 28.91 | 28.91 | 28.26 | 28.42 | 1,688 | -0.96(-3.27%) |
Sep 13, 2010 | 29.15 | 29.56 | 29.05 | 29.38 | 360,430 | +0.39(+1.35%) |
Sep 10, 2010 | 28.98 | 29.21 | 28.85 | 28.99 | 338,861 | +0.17(+0.60%) |
Sep 09, 2010 | 29.01 | 29.21 | 28.71 | 28.82 | 1,089 | +0.14(+0.48%) |
Sep 08, 2010 | 28.53 | 28.87 | 28.52 | 28.68 | 1,193 | +0.22(+0.76%) |
Sep 07, 2010 | 28.84 | 28.84 | 28.34 | 28.47 | 1,630 | -0.55(-1.88%) |
Sep 03, 2010 | 29.09 | 29.24 | 28.85 | 29.01 | 405,848 | +0.24(+0.84%) |
Sep 02, 2010 | 28.47 | 28.78 | 28.39 | 28.77 | 820 | +0.21(+0.74%) |
Sep 01, 2010 | 28.15 | 28.58 | 27.95 | 28.56 | 791,240 | +0.97(+3.53%) |
Aug 31, 2010 | 27.56 | 27.92 | 27.15 | 27.59 | 9,532 | +0.25(+0.93%) |
Aug 30, 2010 | 28.01 | 28.10 | 27.32 | 27.33 | 525,691 | -0.12(-0.43%) |
Aug 27, 2010 | 28.13 | 28.13 | 27.30 | 27.45 | 573,425 | -0.24(-0.85%) |
Aug 26, 2010 | 28.04 | 28.13 | 27.60 | 27.69 | 2,397 | -0.26(-0.92%) |
Aug 25, 2010 | 27.83 | 28.00 | 27.45 | 27.94 | 799 | -0.04(-0.15%) |
Aug 24, 2010 | 28.24 | 28.28 | 27.67 | 27.99 | 2,250 | -0.59(-2.06%) |
Aug 23, 2010 | 28.87 | 29.00 | 28.56 | 28.58 | 531,104 | -0.05(-0.17%) |
Aug 20, 2010 | 28.99 | 29.04 | 28.17 | 28.62 | 961,030 | -0.56(-1.94%) |
Aug 19, 2010 | 29.66 | 29.74 | 29.08 | 29.19 | 586 | -0.62(-2.08%) |
Aug 18, 2010 | 29.55 | 29.99 | 29.32 | 29.81 | 438 | +0.22(+0.75%) |
Aug 17, 2010 | 29.42 | 29.68 | 29.09 | 29.59 | 1,866 | +0.29(+0.98%) |
Aug 16, 2010 | 29.09 | 29.34 | 28.79 | 29.30 | 527,014 | +0.12(+0.42%) |
Aug 13, 2010 | 29.18 | 29.74 | 29.15 | 29.18 | 414,664 | -0.52(-1.74%) |
Aug 12, 2010 | 29.58 | 29.91 | 29.32 | 29.69 | 423,879 | -0.07(-0.25%) |
Aug 11, 2010 | 30.53 | 30.53 | 29.76 | 29.77 | 1,140 | -1.28(-4.13%) |
Aug 10, 2010 | 30.72 | 31.22 | 30.64 | 31.05 | 221 | +0.15(+0.48%) |
Aug 09, 2010 | 30.80 | 30.99 | 30.50 | 30.90 | 274,547 | +0.33(+1.08%) |
Aug 06, 2010 | 30.57 | 30.85 | 30.16 | 30.57 | 358,414 | -0.39(-1.27%) |
Aug 05, 2010 | 30.88 | 31.09 | 30.78 | 30.96 | 318,751 | -0.04(-0.14%) |
Aug 04, 2010 | 30.67 | 31.01 | 30.62 | 31.01 | 1,022 | +0.35(+1.14%) |
Aug 03, 2010 | 31.02 | 31.09 | 30.58 | 30.66 | 1,905 | -0.53(-1.71%) |
Aug 02, 2010 | 31.03 | 31.20 | 30.71 | 31.19 | 404,653 | +0.61(+1.99%) |
Jul 30, 2010 | 30.58 | 30.79 | 30.32 | 30.58 | 616,780 | -0.04(-0.14%) |
Jul 29, 2010 | 30.79 | 31.01 | 30.39 | 30.63 | 4,224 | -0.02(-0.08%) |
Jul 28, 2010 | 30.65 | 30.85 | 30.47 | 30.65 | 1,048 | -0.04(-0.14%) |
Jul 27, 2010 | 30.69 | 31.40 | 30.33 | 30.69 | 3,408 | -0.18(-0.60%) |
Jul 26, 2010 | 31.21 | 31.68 | 30.70 | 30.88 | 995,339 | -0.33(-1.06%) |
Jul 23, 2010 | 30.48 | 31.35 | 30.43 | 31.21 | 638,155 | +0.63(+2.07%) |
Jul 22, 2010 | 29.61 | 30.62 | 29.54 | 30.58 | 7,946 | +1.33(+4.56%) |
Jul 21, 2010 | 30.26 | 30.42 | 29.23 | 29.25 | 629,593 | -0.73(-2.44%) |
Jul 20, 2010 | 29.63 | 29.98 | 29.28 | 29.98 | 778 | +0.09(+0.31%) |
Jul 19, 2010 | 29.96 | 30.12 | 29.47 | 29.88 | 358,533 | -0.09(-0.29%) |
Jul 16, 2010 | 29.97 | 30.74 | 29.96 | 29.97 | 791,444 | -0.99(-3.21%) |
Jul 15, 2010 | 30.67 | 31.07 | 30.22 | 30.96 | 541,998 | +0.23(+0.76%) |
Jul 14, 2010 | 30.85 | 30.89 | 30.50 | 30.73 | 1,641 | -0.12(-0.40%) |
Jul 13, 2010 | 30.20 | 30.96 | 30.18 | 30.85 | 3,263 | +0.85(+2.82%) |
Jul 12, 2010 | 30.16 | 30.40 | 29.92 | 30.01 | 539,799 | -0.28(-0.91%) |
Jul 09, 2010 | 30.28 | 30.28 | 29.77 | 30.28 | 514,941 | +0.36(+1.21%) |
Jul 08, 2010 | 29.95 | 30.18 | 29.50 | 29.92 | 916 | +0.12(+0.41%) |
Jul 07, 2010 | 28.72 | 29.82 | 28.72 | 29.80 | 369,210 | +1.05(+3.65%) |
Jul 06, 2010 | 28.75 | 29.34 | 28.49 | 28.75 | 4,942 | +0.12(+0.41%) |
Jul 02, 2010 | 28.63 | 29.15 | 28.40 | 28.63 | 713,455 | -0.34(-1.17%) |
Jul 01, 2010 | 29.60 | 29.93 | 28.72 | 28.97 | 1,177,326 | -0.72(-2.42%) |
Jun 30, 2010 | 29.91 | 30.25 | 29.48 | 29.69 | 656 | -0.26(-0.88%) |
Jun 29, 2010 | 29.95 | 30.52 | 29.83 | 29.95 | 10,722 | +0.07(+0.23%) |
Jun 25, 2010 | 29.88 | 30.10 | 29.55 | 29.88 | 1,046,047 | +0.29(+1.00%) |
Jun 24, 2010 | 29.95 | 30.12 | 29.51 | 29.59 | 4,257 | -0.35(-1.17%) |
Jun 23, 2010 | 30.47 | 30.47 | 29.76 | 29.94 | 734,904 | -0.48(-1.57%) |
Jun 22, 2010 | 30.61 | 30.98 | 30.36 | 30.42 | 8,006 | -0.20(-0.64%) |
Jun 21, 2010 | 30.34 | 30.87 | 30.34 | 30.61 | 961,053 | +0.47(+1.55%) |
Jun 18, 2010 | 30.15 | 30.18 | 29.65 | 30.15 | 657,996 | +0.41(+1.38%) |
Jun 17, 2010 | 29.71 | 29.85 | 29.44 | 29.74 | 258,526 | +0.01(+0.04%) |
Jun 16, 2010 | 29.42 | 29.91 | 29.22 | 29.72 | 369,107 | +0.20(+0.69%) |
Jun 15, 2010 | 29.25 | 29.57 | 28.99 | 29.52 | 1,982 | +0.53(+1.84%) |
Jun 14, 2010 | 29.52 | 29.57 | 28.96 | 28.99 | 351,997 | -0.27(-0.92%) |
Jun 11, 2010 | 28.91 | 29.32 | 28.85 | 29.26 | 337,484 | +0.11(+0.38%) |
Jun 10, 2010 | 28.85 | 29.16 | 28.70 | 29.15 | 1,947 | +0.76(+2.66%) |
Jun 09, 2010 | 28.56 | 28.64 | 28.13 | 28.39 | 638,858 | +0.04(+0.15%) |
Jun 08, 2010 | 28.16 | 28.40 | 27.67 | 28.35 | 4,138 | +0.29(+1.05%) |
Jun 07, 2010 | 28.25 | 28.53 | 27.99 | 28.05 | 722,489 | +0.02(+0.09%) |
Jun 04, 2010 | 28.03 | 28.96 | 27.95 | 28.03 | 696,445 | -1.36(-4.62%) |
Jun 03, 2010 | 29.57 | 29.75 | 29.21 | 29.39 | 318,497 | -0.26(-0.87%) |
Jun 02, 2010 | 29.05 | 29.65 | 28.90 | 29.64 | 473,924 | +0.71(+2.46%) |
Jun 01, 2010 | 29.24 | 29.56 | 28.89 | 28.93 | 633,647 | -0.56(-1.89%) |
May 28, 2010 | 29.49 | 30.00 | 29.39 | 29.49 | 543,820 | -0.45(-1.52%) |
May 27, 2010 | 29.68 | 29.96 | 29.43 | 29.95 | 642,979 | +0.66(+2.24%) |
May 26, 2010 | 29.01 | 29.85 | 28.89 | 29.29 | 1,557,671 | +0.91(+3.20%) |
May 25, 2010 | 27.97 | 28.51 | 27.57 | 28.38 | 2,146 | -0.01(-0.04%) |
May 24, 2010 | 28.60 | 28.77 | 28.25 | 28.39 | 702,040 | -0.21(-0.74%) |
May 21, 2010 | 28.14 | 28.94 | 27.99 | 28.60 | 723,320 | +0.18(+0.62%) |
May 20, 2010 | 28.51 | 29.02 | 28.42 | 28.43 | 2,055 | -1.10(-3.73%) |
May 19, 2010 | 29.81 | 30.35 | 29.36 | 29.53 | 987,837 | -0.49(-1.62%) |
May 18, 2010 | 31.10 | 31.19 | 29.88 | 30.02 | 6,438 | -0.89(-2.87%) |
May 17, 2010 | 30.79 | 31.10 | 30.30 | 30.90 | 747,825 | +0.15(+0.49%) |
May 14, 2010 | 30.75 | 31.41 | 30.67 | 30.75 | 1,406,671 | -1.37(-4.28%) |
May 13, 2010 | 32.48 | 32.61 | 32.05 | 32.13 | 590,625 | -0.37(-1.14%) |
May 12, 2010 | 32.00 | 32.53 | 31.81 | 32.50 | 1,009,883 | +0.68(+2.14%) |
May 11, 2010 | 31.86 | 32.19 | 31.76 | 31.82 | 6,249 | -0.09(-0.27%) |
May 10, 2010 | 31.29 | 31.92 | 31.23 | 31.90 | 788,923 | +1.09(+3.55%) |
May 07, 2010 | 31.21 | 31.64 | 30.64 | 30.81 | 1,031,232 | -0.44(-1.40%) |
May 06, 2010 | 31.24 | 32.14 | 29.88 | 31.24 | 164 | -0.20(-0.64%) |
May 05, 2010 | 31.55 | 31.90 | 31.35 | 31.44 | 774,553 | -0.01(-0.02%) |
May 04, 2010 | 31.76 | 32.03 | 31.30 | 31.45 | 753,656 | -0.79(-2.45%) |
May 03, 2010 | 32.21 | 32.36 | 31.89 | 32.24 | 646,413 | +0.09(+0.26%) |
Apr 30, 2010 | 32.25 | 32.90 | 32.06 | 32.16 | 1,340,743 | -0.16(-0.49%) |
Apr 29, 2010 | 31.86 | 32.32 | 31.58 | 32.31 | 654,922 | +0.71(+2.25%) |
Apr 28, 2010 | 31.70 | 32.06 | 31.48 | 31.60 | 581,212 | +0.15(+0.46%) |
Apr 27, 2010 | 31.81 | 32.51 | 31.43 | 31.46 | 1,271,676 | -0.43(-1.35%) |
Apr 26, 2010 | 32.39 | 32.64 | 31.86 | 31.89 | 795,172 | -0.66(-2.04%) |
Apr 23, 2010 | 32.45 | 32.67 | 32.17 | 32.55 | 781,392 | +0.04(+0.13%) |
Apr 22, 2010 | 31.98 | 32.53 | 31.86 | 32.51 | 811,786 | +0.33(+1.04%) |
Apr 21, 2010 | 31.83 | 32.66 | 31.69 | 32.17 | 8,378 | +0.33(+1.03%) |
Apr 20, 2010 | 31.12 | 31.85 | 30.97 | 31.85 | 3,739 | +0.88(+2.85%) |
Apr 19, 2010 | 29.55 | 31.11 | 29.44 | 30.96 | 2,038,032 | +1.41(+4.77%) |
Apr 16, 2010 | 29.67 | 29.72 | 29.38 | 29.55 | 1,189,898 | -0.27(-0.90%) |
Apr 15, 2010 | 29.72 | 29.97 | 29.67 | 29.82 | 698,774 | +0.14(+0.47%) |
Apr 14, 2010 | 28.93 | 29.71 | 28.85 | 29.68 | 1,341,728 | +0.98(+3.41%) |
Apr 13, 2010 | 28.91 | 28.91 | 28.59 | 28.70 | 899,455 | -0.27(-0.92%) |
Apr 12, 2010 | 28.85 | 29.07 | 28.73 | 28.97 | 485,805 | +0.18(+0.63%) |
Apr 09, 2010 | 28.47 | 28.79 | 28.12 | 28.79 | 598,383 | +0.31(+1.09%) |
Apr 08, 2010 | 28.42 | 28.63 | 28.22 | 28.48 | 873,703 | +0.05(+0.17%) |
Apr 07, 2010 | 28.40 | 28.64 | 28.13 | 28.43 | 924,701 | +0.04(+0.15%) |
Apr 06, 2010 | 27.78 | 28.53 | 27.76 | 28.39 | 564,596 | +0.58(+2.08%) |
Apr 05, 2010 | 27.64 | 27.85 | 27.56 | 27.81 | 359,966 | +0.19(+0.68%) |
Apr 01, 2010 | 27.39 | 27.62 | 27.62 | 27.62 | 447,633 | +0.29(+1.05%) |
Mar 31, 2010 | 27.11 | 27.60 | 27.05 | 27.33 | 683,300 | +0.23(+0.83%) |
Mar 30, 2010 | 27.09 | 27.38 | 27.04 | 27.11 | 431,880 | -0.10(-0.36%) |
Mar 29, 2010 | 27.46 | 27.52 | 27.09 | 27.21 | 338,635 | -0.21(-0.75%) |
Mar 26, 2010 | 27.52 | 27.88 | 27.29 | 27.41 | 590,593 | -0.09(-0.33%) |
Mar 25, 2010 | 27.28 | 27.85 | 27.21 | 27.50 | 688,835 | +0.29(+1.07%) |
Mar 24, 2010 | 27.24 | 27.36 | 27.07 | 27.21 | 531,478 | -0.10(-0.36%) |
Mar 23, 2010 | 27.32 | 27.42 | 27.06 | 27.31 | 607,401 | -0.08(-0.29%) |
Mar 22, 2010 | 27.14 | 27.49 | 27.01 | 27.39 | 384,574 | +0.12(+0.42%) |
Mar 19, 2010 | 27.60 | 27.77 | 27.17 | 27.27 | 722,225 | -0.28(-1.02%) |
Mar 18, 2010 | 27.41 | 27.72 | 27.27 | 27.55 | 615,240 | +0.09(+0.31%) |
Mar 17, 2010 | 27.11 | 27.53 | 27.07 | 27.47 | 608,952 | +0.46(+1.71%) |
Mar 16, 2010 | 26.79 | 27.01 | 26.77 | 27.01 | 372,734 | +0.13(+0.47%) |
Mar 15, 2010 | 26.73 | 26.91 | 26.71 | 26.88 | 830,173 | +0.00(+0.00%) |
Mar 12, 2010 | 26.39 | 27.11 | 26.35 | 26.88 | 1,365,440 | +0.60(+2.27%) |
Mar 11, 2010 | 26.26 | 26.32 | 25.90 | 26.28 | 1,203,423 | -0.05(-0.21%) |
Mar 10, 2010 | 26.08 | 26.37 | 25.97 | 26.34 | 738,101 | +0.30(+1.17%) |
Mar 09, 2010 | 26.07 | 26.21 | 25.73 | 26.03 | 889,487 | -0.04(-0.16%) |
Mar 08, 2010 | 26.26 | 26.35 | 26.03 | 26.07 | 698,293 | -0.24(-0.90%) |
Mar 05, 2010 | 26.03 | 26.35 | 25.99 | 26.31 | 567,670 | +0.36(+1.38%) |
Mar 04, 2010 | 25.76 | 25.97 | 25.66 | 25.95 | 601,877 | +0.16(+0.64%) |
Mar 03, 2010 | 26.15 | 26.20 | 25.69 | 25.79 | 468,891 | -0.24(-0.93%) |
Mar 02, 2010 | 25.75 | 26.23 | 25.64 | 26.03 | 937,372 | +0.29(+1.13%) |
Mar 01, 2010 | 25.67 | 25.75 | 25.30 | 25.74 | 769,644 | +0.07(+0.28%) |
Feb 26, 2010 | 26.01 | 26.26 | 25.63 | 25.67 | 957,440 | -0.24(-0.94%) |
Feb 25, 2010 | 26.15 | 26.16 | 25.85 | 25.91 | 1,220,894 | -0.36(-1.37%) |
Feb 24, 2010 | 25.93 | 26.35 | 25.89 | 26.27 | 691,956 | +0.40(+1.53%) |
Feb 23, 2010 | 26.39 | 26.50 | 25.83 | 25.87 | 770,041 | -0.52(-1.98%) |
Feb 22, 2010 | 26.30 | 26.45 | 26.24 | 26.40 | 424,033 | +0.20(+0.76%) |
Feb 19, 2010 | 26.14 | 26.42 | 26.07 | 26.20 | 562,874 | +0.04(+0.16%) |
Feb 18, 2010 | 26.16 | 26.31 | 26.02 | 26.16 | 656,673 | -0.03(-0.11%) |
Feb 17, 2010 | 26.28 | 26.53 | 26.04 | 26.19 | 470,573 | -0.12(-0.46%) |
Feb 16, 2010 | 25.99 | 26.32 | 25.66 | 26.31 | 614,338 | +0.46(+1.77%) |
Feb 12, 2010 | 25.80 | 25.85 | 25.85 | 25.85 | 663,593 | -0.19(-0.72%) |
Feb 11, 2010 | 26.07 | 26.22 | 25.81 | 26.04 | 401,385 | +0.02(+0.07%) |
Feb 10, 2010 | 25.71 | 26.31 | 25.66 | 26.02 | 410,497 | +0.17(+0.65%) |
Feb 09, 2010 | 26.20 | 26.27 | 25.75 | 25.85 | 647,430 | -0.10(-0.37%) |
Feb 08, 2010 | 26.34 | 26.34 | 25.83 | 25.95 | 471,274 | -0.28(-1.06%) |
Feb 05, 2010 | 25.96 | 26.61 | 25.64 | 26.22 | 855,650 | +0.14(+0.53%) |
Feb 04, 2010 | 26.17 | 26.37 | 25.67 | 26.08 | 956,200 | -0.13(-0.51%) |
Feb 03, 2010 | 27.28 | 27.37 | 26.18 | 26.22 | 956,117 | -1.15(-4.20%) |
Feb 02, 2010 | 27.46 | 27.72 | 27.17 | 27.37 | 773,425 | +0.02(+0.07%) |
Feb 01, 2010 | 27.56 | 27.88 | 27.26 | 27.35 | 610,581 | -0.02(-0.07%) |
Jan 29, 2010 | 27.78 | 27.85 | 27.36 | 27.37 | 946,328 | -0.32(-1.15%) |
Jan 28, 2010 | 27.67 | 27.79 | 27.49 | 27.69 | 806,802 | +0.24(+0.88%) |
Jan 27, 2010 | 26.93 | 27.52 | 26.61 | 27.44 | 770,563 | +0.42(+1.54%) |
Jan 26, 2010 | 27.61 | 27.89 | 26.96 | 27.03 | 1,056,267 | -0.74(-2.67%) |
Jan 25, 2010 | 28.77 | 28.77 | 26.93 | 27.77 | 2,417,399 | -1.76(-5.97%) |
Jan 22, 2010 | 29.93 | 30.34 | 29.46 | 29.53 | 984,281 | -0.39(-1.29%) |
Jan 21, 2010 | 29.34 | 30.09 | 29.22 | 29.92 | 625,338 | +0.64(+2.20%) |
Jan 20, 2010 | 29.32 | 29.62 | 28.74 | 29.27 | 748,285 | -0.15(-0.51%) |
Jan 19, 2010 | 29.27 | 29.48 | 29.23 | 29.42 | 519,728 | +0.27(+0.93%) |
Jan 15, 2010 | 29.71 | 29.15 | 29.15 | 29.15 | 566,871 | -0.57(-1.92%) |
Jan 14, 2010 | 29.54 | 30.03 | 29.54 | 29.73 | 742,779 | +0.00(+0.00%) |
Jan 13, 2010 | 29.46 | 29.75 | 29.11 | 29.73 | 438,678 | +0.46(+1.56%) |
Jan 12, 2010 | 29.16 | 29.45 | 29.03 | 29.27 | 518,111 | -0.07(-0.23%) |
Jan 11, 2010 | 29.63 | 29.63 | 28.88 | 29.33 | 400,285 | -0.07(-0.25%) |
Jan 08, 2010 | 28.99 | 29.42 | 28.94 | 29.41 | 599,421 | +0.34(+1.18%) |
Jan 07, 2010 | 28.37 | 29.32 | 28.29 | 29.06 | 770,367 | +0.70(+2.46%) |
Jan 06, 2010 | 28.21 | 28.59 | 28.14 | 28.37 | 677,856 | +0.11(+0.40%) |
Jan 05, 2010 | 28.18 | 28.44 | 28.03 | 28.25 | 1,029,070 | -0.07(-0.23%) |
Jan 04, 2010 | 28.36 | 28.54 | 28.20 | 28.32 | 682,659 | +0.00(+0.00%) |
Dec 31, 2009 | 28.70 | 28.32 | 28.32 | 28.32 | 364,453 | -0.36(-1.24%) |
Dec 30, 2009 | 28.75 | 28.94 | 28.49 | 28.67 | 213,865 | -0.13(-0.44%) |
Dec 29, 2009 | 28.74 | 28.91 | 28.58 | 28.80 | 283,136 | +0.17(+0.59%) |
Dec 28, 2009 | 28.88 | 28.95 | 28.52 | 28.63 | 227,282 | -0.20(-0.71%) |
Dec 24, 2009 | 28.65 | 28.86 | 28.56 | 28.83 | 60,793 | +0.17(+0.61%) |
Dec 23, 2009 | 28.79 | 28.97 | 28.58 | 28.66 | 275,457 | -0.11(-0.40%) |
Dec 22, 2009 | 28.36 | 28.77 | 28.36 | 28.77 | 301,276 | +0.40(+1.40%) |
Dec 21, 2009 | 27.88 | 28.49 | 27.75 | 28.38 | 611,267 | +0.60(+2.14%) |
Dec 18, 2009 | 27.57 | 27.78 | 27.29 | 27.78 | 878,563 | +0.29(+1.07%) |
Dec 17, 2009 | 27.38 | 27.82 | 27.32 | 27.49 | 324,348 | -0.09(-0.33%) |
Dec 16, 2009 | 27.91 | 27.91 | 27.35 | 27.58 | 281,727 | -0.14(-0.50%) |
Dec 15, 2009 | 27.77 | 27.77 | 27.36 | 27.72 | 655,025 | -0.13(-0.45%) |
Dec 14, 2009 | 27.58 | 27.90 | 27.58 | 27.84 | 349,986 | +0.42(+1.54%) |
Dec 11, 2009 | 27.23 | 27.55 | 27.23 | 27.42 | 343,782 | +0.16(+0.57%) |
Dec 10, 2009 | 27.50 | 27.64 | 27.16 | 27.26 | 487,697 | -0.15(-0.55%) |
Dec 09, 2009 | 27.24 | 27.46 | 27.09 | 27.41 | 653,607 | +0.10(+0.37%) |
Dec 08, 2009 | 27.10 | 27.49 | 27.09 | 27.31 | 554,447 | +0.11(+0.42%) |
Dec 07, 2009 | 27.36 | 27.44 | 27.05 | 27.20 | 1,103,427 | -0.25(-0.92%) |
Dec 04, 2009 | 27.34 | 27.62 | 26.99 | 27.45 | 946,031 | +0.45(+1.65%) |
Dec 03, 2009 | 27.75 | 27.91 | 26.96 | 27.01 | 654,644 | -0.65(-2.35%) |
Dec 02, 2009 | 27.44 | 27.87 | 27.31 | 27.66 | 416,457 | +0.26(+0.97%) |