Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.65 | 22.38 | 21.59 | 21.65 | 119,496 | -0.48(-2.17%) |
Jul 29, 2010 | 21.44 | 22.50 | 21.40 | 22.13 | 187,779 | +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 | 126,261 | +0.27(+1.23%) |
Jul 26, 2010 | 21.60 | 22.07 | 21.34 | 21.92 | 164,742 | +0.49(+2.28%) |
Jul 23, 2010 | 20.47 | 21.50 | 20.47 | 21.43 | 154,618 | +0.78(+3.80%) |
Jul 22, 2010 | 19.77 | 20.68 | 19.77 | 20.65 | 196,771 | +0.99(+5.05%) |
Jul 21, 2010 | 19.94 | 20.17 | 19.62 | 19.65 | 284,990 | -0.22(-1.10%) |
Jul 20, 2010 | 19.31 | 19.90 | 18.90 | 19.87 | 170,412 | +0.24(+1.20%) |
Jul 19, 2010 | 19.71 | 20.07 | 19.14 | 19.64 | 124,058 | +0.00(+0.00%) |
Jul 16, 2010 | 19.64 | 20.28 | 19.51 | 19.64 | 389,579 | -0.83(-4.05%) |
Jul 15, 2010 | 21.33 | 21.41 | 20.10 | 20.46 | 210,424 | -0.91(-4.24%) |
Jul 14, 2010 | 21.56 | 21.77 | 21.24 | 21.37 | 212,764 | -0.24(-1.09%) |
Jul 13, 2010 | 21.61 | 21.71 | 20.44 | 21.61 | 2,042 | +0.76(+3.66%) |
Jul 12, 2010 | 21.00 | 21.12 | 20.07 | 20.84 | 225,469 | -0.19(-0.89%) |
Jul 09, 2010 | 21.03 | 21.06 | 20.15 | 21.03 | 168,783 | +0.76(+3.74%) |
Jul 08, 2010 | 20.27 | 20.32 | 18.97 | 20.27 | 620 | +1.46(+7.74%) |
Jul 07, 2010 | 18.59 | 19.08 | 18.37 | 18.82 | 343,109 | +0.25(+1.36%) |
Jul 06, 2010 | 18.56 | 20.15 | 18.49 | 18.56 | 1,044 | -0.88(-4.53%) |
Jul 02, 2010 | 19.44 | 20.19 | 19.37 | 19.44 | 175,101 | -0.58(-2.87%) |
Jul 01, 2010 | 19.68 | 20.11 | 18.89 | 20.02 | 149,046 | +0.43(+2.18%) |
Jun 30, 2010 | 19.59 | 20.28 | 19.54 | 19.59 | 2,625 | -0.34(-1.71%) |
Jun 29, 2010 | 20.52 | 20.55 | 19.72 | 19.93 | 157,343 | -1.42(-6.65%) |
Jun 25, 2010 | 21.35 | 22.07 | 21.04 | 21.35 | 484,280 | +0.15(+0.70%) |
Jun 24, 2010 | 21.21 | 21.34 | 20.92 | 21.21 | 122 | -0.18(-0.86%) |
Jun 23, 2010 | 21.46 | 21.68 | 21.13 | 21.39 | 133,817 | -0.17(-0.77%) |
Jun 22, 2010 | 21.55 | 22.63 | 21.45 | 21.55 | 601 | -0.88(-3.92%) |
Jun 21, 2010 | 23.31 | 23.51 | 22.25 | 22.43 | 161,302 | -0.44(-1.94%) |
Jun 18, 2010 | 22.88 | 23.35 | 22.77 | 22.88 | 157,961 | -0.35(-1.50%) |
Jun 17, 2010 | 23.23 | 23.61 | 22.70 | 23.23 | 117 | -0.24(-1.00%) |
Jun 16, 2010 | 23.52 | 23.96 | 23.41 | 23.46 | 97,302 | -0.38(-1.61%) |
Jun 15, 2010 | 23.85 | 23.93 | 23.39 | 23.85 | 1,044 | +0.34(+1.45%) |
Jun 14, 2010 | 23.80 | 24.26 | 23.39 | 23.51 | 90,275 | -0.10(-0.41%) |
Jun 11, 2010 | 22.70 | 23.63 | 22.50 | 23.60 | 108,404 | +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 | 22.64 | 21.70 | 21.90 | 92,926 | -0.15(-0.67%) |
Jun 08, 2010 | 22.46 | 22.48 | 21.69 | 22.05 | 100,424 | -0.25(-1.13%) |
Jun 07, 2010 | 23.20 | 23.48 | 22.23 | 22.30 | 75,954 | -0.83(-3.58%) |
Jun 04, 2010 | 23.45 | 23.61 | 23.01 | 23.13 | 208,416 | -1.00(-4.15%) |
Jun 03, 2010 | 24.13 | 24.40 | 23.52 | 24.13 | 115 | +0.68(+2.90%) |
Jun 02, 2010 | 23.45 | 23.48 | 22.15 | 23.45 | 158,776 | +1.22(+5.49%) |
Jun 01, 2010 | 22.23 | 23.38 | 22.19 | 22.23 | 846 | -1.38(-5.83%) |
May 28, 2010 | 23.61 | 24.25 | 23.27 | 23.61 | 80,869 | -0.70(-2.87%) |
May 27, 2010 | 23.77 | 24.41 | 23.52 | 24.31 | 87,958 | +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 | 23.39 | 199,524 | -0.27(-1.14%) |
May 24, 2010 | 24.28 | 24.45 | 23.56 | 23.66 | 105,814 | -0.71(-2.93%) |
May 21, 2010 | 23.33 | 24.59 | 23.08 | 24.38 | 246,135 | +0.51(+2.12%) |
May 20, 2010 | 25.25 | 25.26 | 23.75 | 23.87 | 250,348 | -2.10(-8.09%) |
May 19, 2010 | 27.16 | 27.20 | 25.78 | 25.97 | 133,739 | -1.35(-4.94%) |
May 18, 2010 | 28.23 | 28.45 | 27.17 | 27.32 | 154,205 | -0.66(-2.37%) |
May 17, 2010 | 28.15 | 28.77 | 26.91 | 27.99 | 232,580 | -0.03(-0.09%) |
May 14, 2010 | 28.01 | 28.15 | 27.11 | 28.01 | 213,416 | -0.28(-0.99%) |
May 13, 2010 | 28.88 | 28.99 | 28.04 | 28.29 | 184,994 | -0.64(-2.23%) |
May 12, 2010 | 28.14 | 29.06 | 28.02 | 28.94 | 192,967 | +0.78(+2.77%) |
May 11, 2010 | 27.93 | 28.55 | 27.84 | 28.16 | 198,053 | +0.23(+0.84%) |
May 10, 2010 | 26.96 | 28.04 | 26.96 | 27.92 | 284,759 | +2.36(+9.21%) |
May 07, 2010 | 26.10 | 26.84 | 25.27 | 25.57 | 340,919 | -0.74(-2.80%) |
May 06, 2010 | 24.02 | 28.07 | 23.30 | 26.30 | 591,167 | +2.66(+11.24%) |
May 05, 2010 | 23.83 | 24.10 | 23.47 | 23.65 | 123,798 | -0.71(-2.92%) |
May 04, 2010 | 24.27 | 24.59 | 23.81 | 24.36 | 193,883 | -0.18(-0.74%) |
May 03, 2010 | 24.47 | 24.61 | 24.10 | 24.54 | 101,856 | +0.15(+0.60%) |
Apr 30, 2010 | 25.13 | 25.21 | 24.38 | 24.39 | 87,618 | -0.80(-3.16%) |
Apr 29, 2010 | 25.04 | 25.24 | 24.69 | 25.19 | 102,066 | +0.30(+1.22%) |
Apr 28, 2010 | 25.25 | 25.51 | 24.83 | 24.88 | 69,333 | -0.23(-0.93%) |
Apr 27, 2010 | 25.07 | 25.40 | 24.77 | 25.12 | 184,083 | -0.08(-0.31%) |
Apr 26, 2010 | 25.65 | 25.87 | 25.19 | 25.20 | 82,385 | -0.41(-1.59%) |
Apr 23, 2010 | 24.56 | 25.69 | 24.43 | 25.60 | 173,572 | +1.03(+4.19%) |
Apr 22, 2010 | 24.33 | 24.68 | 24.17 | 24.57 | 125,772 | -0.03(-0.11%) |
Apr 21, 2010 | 24.81 | 24.82 | 24.38 | 24.60 | 122,379 | -0.25(-1.01%) |
Apr 20, 2010 | 24.24 | 24.90 | 24.04 | 24.85 | 239,551 | +0.68(+2.83%) |
Apr 19, 2010 | 24.57 | 24.72 | 23.81 | 24.17 | 72,463 | -0.59(-2.38%) |
Apr 16, 2010 | 24.34 | 24.89 | 23.71 | 24.75 | 372,918 | +0.40(+1.64%) |
Apr 15, 2010 | 24.16 | 24.45 | 24.13 | 24.36 | 79,212 | +0.12(+0.50%) |
Apr 14, 2010 | 23.87 | 24.34 | 23.72 | 24.23 | 127,490 | +0.59(+2.49%) |
Apr 13, 2010 | 23.30 | 23.95 | 23.18 | 23.65 | 362,320 | +0.35(+1.52%) |
Apr 12, 2010 | 23.46 | 23.46 | 22.79 | 23.29 | 303,286 | -0.23(-0.99%) |
Apr 09, 2010 | 23.72 | 23.82 | 23.27 | 23.52 | 108,153 | -0.17(-0.73%) |
Apr 08, 2010 | 23.33 | 23.95 | 23.08 | 23.70 | 290,461 | +0.30(+1.30%) |
Apr 07, 2010 | 24.45 | 24.45 | 23.33 | 23.39 | 312,716 | -1.16(-4.72%) |
Apr 06, 2010 | 24.84 | 24.88 | 24.48 | 24.56 | 128,581 | -0.29(-1.15%) |
Apr 05, 2010 | 24.96 | 25.08 | 24.75 | 24.84 | 208,724 | -0.08(-0.31%) |
Apr 01, 2010 | 24.66 | 24.92 | 24.92 | 24.92 | 97,016 | +0.40(+1.62%) |
Mar 31, 2010 | 25.14 | 25.40 | 24.50 | 24.52 | 151,800 | -0.68(-2.68%) |
Mar 30, 2010 | 25.12 | 25.52 | 25.05 | 25.20 | 130,243 | +0.04(+0.17%) |
Mar 29, 2010 | 25.29 | 25.34 | 25.07 | 25.15 | 282,087 | -0.13(-0.51%) |
Mar 26, 2010 | 24.84 | 25.39 | 24.80 | 25.28 | 313,593 | +0.48(+1.96%) |
Mar 25, 2010 | 24.93 | 25.53 | 24.67 | 24.80 | 203,896 | +0.01(+0.03%) |
Mar 24, 2010 | 24.38 | 24.84 | 23.75 | 24.79 | 235,164 | +0.29(+1.17%) |
Mar 23, 2010 | 24.39 | 24.53 | 23.99 | 24.50 | 99,217 | +0.20(+0.82%) |
Mar 22, 2010 | 24.14 | 24.61 | 23.97 | 24.30 | 73,584 | -0.08(-0.32%) |
Mar 19, 2010 | 25.14 | 25.26 | 24.10 | 24.38 | 212,665 | -0.74(-2.96%) |
Mar 18, 2010 | 25.16 | 25.27 | 24.82 | 25.13 | 176,123 | -0.19(-0.75%) |
Mar 17, 2010 | 25.50 | 25.97 | 25.31 | 25.32 | 103,035 | -0.11(-0.44%) |
Mar 16, 2010 | 25.47 | 25.59 | 25.20 | 25.43 | 111,701 | +0.00(+0.00%) |
Mar 15, 2010 | 25.37 | 25.53 | 25.24 | 25.43 | 105,512 | +0.03(+0.14%) |
Mar 12, 2010 | 25.54 | 25.57 | 25.00 | 25.39 | 61,340 | -0.02(-0.07%) |
Mar 11, 2010 | 25.25 | 25.44 | 24.98 | 25.41 | 58,015 | -0.07(-0.27%) |
Mar 10, 2010 | 25.59 | 25.87 | 25.14 | 25.48 | 87,835 | -0.16(-0.64%) |
Mar 09, 2010 | 25.72 | 25.96 | 25.45 | 25.65 | 81,229 | -0.12(-0.47%) |
Mar 08, 2010 | 25.84 | 25.97 | 25.67 | 25.77 | 69,576 | +0.02(+0.07%) |
Mar 05, 2010 | 25.20 | 25.85 | 25.20 | 25.75 | 174,132 | +0.81(+3.26%) |
Mar 04, 2010 | 25.03 | 25.08 | 24.72 | 24.94 | 60,545 | -0.10(-0.38%) |
Mar 03, 2010 | 25.20 | 25.51 | 24.82 | 25.03 | 71,914 | -0.03(-0.14%) |
Mar 02, 2010 | 24.63 | 25.33 | 24.30 | 25.07 | 126,822 | +0.55(+2.26%) |
Mar 01, 2010 | 24.30 | 24.72 | 24.26 | 24.51 | 104,962 | +0.44(+1.83%) |
Feb 26, 2010 | 24.33 | 24.54 | 23.86 | 24.07 | 99,240 | -0.23(-0.96%) |
Feb 25, 2010 | 23.88 | 24.39 | 23.58 | 24.30 | 237,884 | +0.00(+0.00%) |
Feb 24, 2010 | 24.20 | 24.54 | 24.03 | 24.30 | 123,233 | +0.15(+0.61%) |
Feb 23, 2010 | 24.21 | 24.59 | 24.03 | 24.16 | 350,801 | -0.17(-0.71%) |
Feb 22, 2010 | 24.83 | 24.83 | 24.20 | 24.33 | 158,430 | -0.47(-1.89%) |
Feb 19, 2010 | 23.92 | 24.97 | 23.81 | 24.80 | 235,875 | +0.81(+3.39%) |
Feb 18, 2010 | 23.85 | 24.14 | 23.19 | 23.98 | 282,355 | -0.08(-0.32%) |
Feb 17, 2010 | 23.20 | 24.35 | 22.15 | 24.06 | 396,813 | -0.12(-0.50%) |
Feb 16, 2010 | 24.15 | 24.23 | 23.92 | 24.18 | 140,317 | +0.30(+1.27%) |
Feb 12, 2010 | 23.15 | 23.88 | 23.88 | 23.88 | 137,093 | +0.35(+1.47%) |
Feb 11, 2010 | 23.30 | 23.60 | 23.14 | 23.53 | 147,337 | +0.28(+1.19%) |
Feb 10, 2010 | 23.31 | 23.46 | 22.90 | 23.26 | 60,256 | -0.24(-1.02%) |
Feb 09, 2010 | 23.56 | 23.91 | 23.22 | 23.50 | 100,853 | +0.29(+1.26%) |
Feb 08, 2010 | 23.98 | 23.98 | 23.19 | 23.20 | 118,125 | -0.83(-3.47%) |
Feb 05, 2010 | 24.03 | 24.18 | 23.15 | 24.04 | 135,365 | +0.03(+0.11%) |
Feb 04, 2010 | 24.30 | 24.31 | 23.77 | 24.01 | 190,137 | -0.54(-2.20%) |
Feb 03, 2010 | 24.62 | 24.81 | 23.99 | 24.55 | 119,635 | -0.24(-0.97%) |
Feb 02, 2010 | 24.74 | 24.99 | 24.46 | 24.79 | 178,916 | +0.15(+0.59%) |
Feb 01, 2010 | 24.18 | 24.75 | 23.87 | 24.65 | 657,124 | +0.67(+2.79%) |
Jan 29, 2010 | 24.20 | 24.46 | 23.80 | 23.98 | 270,500 | -0.04(-0.18%) |
Jan 28, 2010 | 24.20 | 24.30 | 23.63 | 24.02 | 191,568 | -0.17(-0.71%) |
Jan 27, 2010 | 24.05 | 24.36 | 23.72 | 24.19 | 269,016 | +0.06(+0.25%) |
Jan 26, 2010 | 24.47 | 24.97 | 24.05 | 24.13 | 75,415 | -0.52(-2.09%) |
Jan 25, 2010 | 24.85 | 24.94 | 24.30 | 24.65 | 95,424 | +0.00(+0.00%) |
Jan 22, 2010 | 25.76 | 25.76 | 24.55 | 24.65 | 134,996 | -1.16(-4.49%) |
Jan 21, 2010 | 27.15 | 27.38 | 25.16 | 25.81 | 246,314 | -1.34(-4.94%) |
Jan 20, 2010 | 27.10 | 27.31 | 26.69 | 27.15 | 134,344 | -0.33(-1.19%) |
Jan 19, 2010 | 27.13 | 27.73 | 26.94 | 27.47 | 110,176 | +0.50(+1.85%) |
Jan 15, 2010 | 27.93 | 26.97 | 26.97 | 26.97 | 199,929 | -0.82(-2.94%) |
Jan 14, 2010 | 27.96 | 28.18 | 27.58 | 27.79 | 121,981 | -0.21(-0.77%) |
Jan 13, 2010 | 27.89 | 28.38 | 27.56 | 28.01 | 84,670 | +0.16(+0.59%) |
Jan 12, 2010 | 27.83 | 27.88 | 27.55 | 27.84 | 233,133 | -0.22(-0.80%) |
Jan 11, 2010 | 27.63 | 28.19 | 27.41 | 28.07 | 196,860 | +0.75(+2.73%) |
Jan 08, 2010 | 26.80 | 27.40 | 26.46 | 27.32 | 170,521 | +0.52(+1.96%) |
Jan 07, 2010 | 26.93 | 27.04 | 26.24 | 26.79 | 200,664 | -0.14(-0.51%) |
Jan 06, 2010 | 27.91 | 28.62 | 26.82 | 26.93 | 362,712 | -1.00(-3.60%) |
Jan 05, 2010 | 27.28 | 28.34 | 26.91 | 27.94 | 246,733 | +0.53(+1.94%) |
Jan 04, 2010 | 26.73 | 27.50 | 26.53 | 27.40 | 145,787 | +1.26(+4.83%) |
Dec 31, 2009 | 26.29 | 26.14 | 26.14 | 26.14 | 157,428 | -0.21(-0.81%) |
Dec 30, 2009 | 25.97 | 26.36 | 25.62 | 26.36 | 98,866 | +0.31(+1.19%) |
Dec 29, 2009 | 25.88 | 26.17 | 25.71 | 26.05 | 56,295 | +0.16(+0.63%) |
Dec 28, 2009 | 25.82 | 25.97 | 25.66 | 25.88 | 84,958 | +0.05(+0.20%) |
Dec 24, 2009 | 25.58 | 25.84 | 25.09 | 25.83 | 22,083 | +0.46(+1.79%) |
Dec 23, 2009 | 24.88 | 25.67 | 24.88 | 25.38 | 76,003 | +0.62(+2.50%) |
Dec 22, 2009 | 24.61 | 24.90 | 24.22 | 24.76 | 143,348 | +0.36(+1.48%) |
Dec 21, 2009 | 24.09 | 24.42 | 24.09 | 24.40 | 109,556 | +0.41(+1.72%) |
Dec 18, 2009 | 24.74 | 24.74 | 23.77 | 23.99 | 173,599 | -0.46(-1.90%) |
Dec 17, 2009 | 24.65 | 24.80 | 24.34 | 24.45 | 94,910 | -0.37(-1.49%) |
Dec 16, 2009 | 24.91 | 25.13 | 24.65 | 24.82 | 64,926 | +0.12(+0.49%) |
Dec 15, 2009 | 25.52 | 25.89 | 24.56 | 24.70 | 152,973 | -0.84(-3.30%) |
Dec 14, 2009 | 25.12 | 25.69 | 25.12 | 25.54 | 137,485 | +1.08(+4.42%) |
Dec 11, 2009 | 24.39 | 24.72 | 24.12 | 24.46 | 312,865 | +0.17(+0.71%) |
Dec 10, 2009 | 24.86 | 25.07 | 23.97 | 24.29 | 203,625 | -0.45(-1.81%) |
Dec 09, 2009 | 24.71 | 24.82 | 24.39 | 24.73 | 147,737 | +0.02(+0.07%) |
Dec 08, 2009 | 24.92 | 25.38 | 24.62 | 24.72 | 233,336 | -0.40(-1.61%) |
Dec 07, 2009 | 24.47 | 25.16 | 24.47 | 25.12 | 177,222 | +0.64(+2.63%) |
Dec 04, 2009 | 24.62 | 25.15 | 23.87 | 24.48 | 85,932 | +0.57(+2.37%) |
Dec 03, 2009 | 24.86 | 24.91 | 23.88 | 23.91 | 81,015 | -0.70(-2.86%) |
Dec 02, 2009 | 24.41 | 25.23 | 24.18 | 24.61 | 149,707 | +0.20(+0.81%) |
Dec 01, 2009 | 24.54 | 24.93 | 24.19 | 24.42 | 128,238 | +0.15(+0.64%) |
Nov 30, 2009 | 24.05 | 24.39 | 23.23 | 24.26 | 163,441 | +0.21(+0.89%) |
Nov 27, 2009 | 24.30 | 24.62 | 23.85 | 24.05 | 59,686 | -1.30(-5.12%) |
Nov 25, 2009 | 25.45 | 26.00 | 25.31 | 25.34 | 53,486 | -0.11(-0.44%) |
Nov 24, 2009 | 25.69 | 25.71 | 24.92 | 25.45 | 133,310 | -0.14(-0.54%) |
Nov 23, 2009 | 25.38 | 26.51 | 25.25 | 25.59 | 211,838 | +0.58(+2.34%) |
Nov 20, 2009 | 24.99 | 25.52 | 24.64 | 25.01 | 202,624 | -0.37(-1.46%) |
Nov 19, 2009 | 25.91 | 25.91 | 24.75 | 25.38 | 183,958 | -0.86(-3.27%) |
Nov 18, 2009 | 26.36 | 26.58 | 25.74 | 26.24 | 121,100 | -0.13(-0.49%) |
Nov 17, 2009 | 25.99 | 26.62 | 25.47 | 26.37 | 138,883 | +0.29(+1.12%) |
Nov 16, 2009 | 25.21 | 26.19 | 25.15 | 26.07 | 176,575 | +1.21(+4.87%) |
Nov 13, 2009 | 24.97 | 25.52 | 24.48 | 24.86 | 127,297 | -0.11(-0.45%) |
Nov 12, 2009 | 24.95 | 25.75 | 24.73 | 24.97 | 197,333 | -0.11(-0.45%) |
Nov 11, 2009 | 24.97 | 25.24 | 24.76 | 25.09 | 144,853 | +0.49(+1.99%) |
Nov 10, 2009 | 24.65 | 25.11 | 24.29 | 24.60 | 173,167 | -0.12(-0.49%) |
Nov 09, 2009 | 24.38 | 24.84 | 24.05 | 24.72 | 300,236 | +0.70(+2.90%) |
Nov 06, 2009 | 24.31 | 25.85 | 23.78 | 24.02 | 186,083 | -0.70(-2.81%) |
Nov 05, 2009 | 22.79 | 24.83 | 22.48 | 24.72 | 238,281 | +2.65(+11.98%) |
Nov 04, 2009 | 22.57 | 23.23 | 21.91 | 22.07 | 224,203 | -0.40(-1.80%) |
Nov 03, 2009 | 21.94 | 22.50 | 21.61 | 22.47 | 249,209 | +0.52(+2.35%) |
Nov 02, 2009 | 22.70 | 23.01 | 21.41 | 21.96 | 231,942 | -0.47(-2.11%) |
Oct 30, 2009 | 23.31 | 23.36 | 22.37 | 22.43 | 144,392 | -1.20(-5.09%) |
Oct 29, 2009 | 23.32 | 24.01 | 23.06 | 23.63 | 263,951 | +0.70(+3.07%) |
Oct 28, 2009 | 24.07 | 24.18 | 22.84 | 22.93 | 156,167 | -1.27(-5.25%) |
Oct 27, 2009 | 24.73 | 25.00 | 24.04 | 24.20 | 105,683 | -0.34(-1.40%) |
Oct 26, 2009 | 25.44 | 26.23 | 24.39 | 24.54 | 149,797 | -0.93(-3.64%) |
Oct 23, 2009 | 25.46 | 25.59 | 25.30 | 25.47 | 172,608 | -0.66(-2.53%) |
Oct 22, 2009 | 25.94 | 26.69 | 24.91 | 26.13 | 158,870 | +0.13(+0.50%) |
Oct 21, 2009 | 26.97 | 27.77 | 25.70 | 26.00 | 205,329 | -1.10(-4.06%) |
Oct 20, 2009 | 26.88 | 27.28 | 26.80 | 27.10 | 80,430 | -0.55(-1.99%) |
Oct 19, 2009 | 26.67 | 28.01 | 26.62 | 27.65 | 192,934 | +0.78(+2.91%) |
Oct 16, 2009 | 28.30 | 28.30 | 26.47 | 26.87 | 311,845 | -1.59(-5.58%) |
Oct 15, 2009 | 28.25 | 28.74 | 28.25 | 28.46 | 128,212 | +0.03(+0.09%) |
Oct 14, 2009 | 28.58 | 28.88 | 28.37 | 28.43 | 225,126 | +0.20(+0.70%) |
Oct 13, 2009 | 28.46 | 28.51 | 27.83 | 28.24 | 125,697 | -0.34(-1.20%) |
Oct 12, 2009 | 28.92 | 28.98 | 28.39 | 28.58 | 265,010 | +0.27(+0.97%) |
Oct 09, 2009 | 27.89 | 28.65 | 27.87 | 28.31 | 313,761 | +0.08(+0.27%) |
Oct 08, 2009 | 25.94 | 28.23 | 25.91 | 28.23 | 279,487 | +2.63(+10.26%) |
Oct 07, 2009 | 25.39 | 25.79 | 25.33 | 25.60 | 125,918 | +0.18(+0.71%) |
Oct 06, 2009 | 25.76 | 26.72 | 25.40 | 25.42 | 171,995 | -0.03(-0.14%) |
Oct 05, 2009 | 25.03 | 25.80 | 24.66 | 25.45 | 117,657 | +0.71(+2.88%) |
Oct 02, 2009 | 24.05 | 24.97 | 23.95 | 24.74 | 92,318 | +0.27(+1.09%) |
Oct 01, 2009 | 25.35 | 25.35 | 24.38 | 24.48 | 106,658 | -0.99(-3.88%) |
Sep 30, 2009 | 25.98 | 26.61 | 24.82 | 25.46 | 126,412 | -0.41(-1.59%) |
Sep 29, 2009 | 26.28 | 26.84 | 25.76 | 25.88 | 227,006 | -0.53(-2.02%) |
Sep 28, 2009 | 26.48 | 26.83 | 25.69 | 26.41 | 143,698 | +0.04(+0.16%) |
Sep 25, 2009 | 26.44 | 26.75 | 26.24 | 26.37 | 65,202 | -0.17(-0.65%) |
Sep 24, 2009 | 27.17 | 27.55 | 26.19 | 26.54 | 80,223 | -0.40(-1.50%) |
Sep 23, 2009 | 27.30 | 27.75 | 26.88 | 26.94 | 91,284 | -0.36(-1.32%) |
Sep 22, 2009 | 27.67 | 27.83 | 27.10 | 27.30 | 110,159 | -0.17(-0.62%) |
Sep 21, 2009 | 27.65 | 27.81 | 27.13 | 27.47 | 96,837 | -0.21(-0.78%) |
Sep 18, 2009 | 27.99 | 28.25 | 27.58 | 27.69 | 176,306 | -0.27(-0.98%) |
Sep 17, 2009 | 26.85 | 28.74 | 26.75 | 27.96 | 326,884 | +2.48(+9.74%) |
Sep 16, 2009 | 24.79 | 26.82 | 24.70 | 25.48 | 373,113 | +0.92(+3.74%) |
Sep 15, 2009 | 24.03 | 24.84 | 23.77 | 24.56 | 343,984 | +0.54(+2.25%) |
Sep 14, 2009 | 23.69 | 24.13 | 23.33 | 24.02 | 181,994 | +0.03(+0.14%) |
Sep 11, 2009 | 24.43 | 24.69 | 23.96 | 23.99 | 143,280 | -0.47(-1.93%) |
Sep 10, 2009 | 23.57 | 24.48 | 23.31 | 24.46 | 271,666 | +0.76(+3.23%) |
Sep 09, 2009 | 23.08 | 23.89 | 22.78 | 23.69 | 145,762 | +0.65(+2.83%) |
Sep 08, 2009 | 23.06 | 23.38 | 22.69 | 23.04 | 148,872 | +0.17(+0.75%) |
Sep 04, 2009 | 23.15 | 23.15 | 22.41 | 22.87 | 190,041 | -0.29(-1.26%) |
Sep 03, 2009 | 23.02 | 23.16 | 22.53 | 23.16 | 100,887 | +0.22(+0.97%) |
Sep 02, 2009 | 22.66 | 23.15 | 22.16 | 22.94 | 137,297 | +0.26(+1.14%) |
Sep 01, 2009 | 23.31 | 23.80 | 22.24 | 22.68 | 230,280 | -0.76(-3.26%) |
Aug 31, 2009 | 23.48 | 23.63 | 23.19 | 23.45 | 133,429 | -0.26(-1.09%) |
Aug 28, 2009 | 24.33 | 24.41 | 23.39 | 23.70 | 158,681 | -0.41(-1.71%) |
Aug 27, 2009 | 24.08 | 24.22 | 23.18 | 24.12 | 166,288 | -0.21(-0.85%) |
Aug 26, 2009 | 24.04 | 24.38 | 23.56 | 24.32 | 190,537 | +0.07(+0.28%) |
Aug 25, 2009 | 24.30 | 24.44 | 24.02 | 24.25 | 175,183 | -0.01(-0.04%) |
Aug 24, 2009 | 24.49 | 24.75 | 24.10 | 24.26 | 127,511 | -0.19(-0.77%) |
Aug 21, 2009 | 24.03 | 24.82 | 23.82 | 24.45 | 316,424 | +0.82(+3.49%) |
Aug 20, 2009 | 23.04 | 23.64 | 22.85 | 23.63 | 187,142 | +0.58(+2.50%) |
Aug 19, 2009 | 22.61 | 23.09 | 22.39 | 23.05 | 178,022 | +0.21(+0.90%) |
Aug 18, 2009 | 22.46 | 23.00 | 22.32 | 22.84 | 196,062 | +0.87(+3.96%) |
Aug 17, 2009 | 22.29 | 22.41 | 21.87 | 21.97 | 178,985 | -0.74(-3.26%) |
Aug 14, 2009 | 24.08 | 24.08 | 22.60 | 22.72 | 142,051 | -1.35(-5.60%) |
Aug 13, 2009 | 23.94 | 24.19 | 23.67 | 24.06 | 167,686 | +0.23(+0.97%) |
Aug 12, 2009 | 23.71 | 24.25 | 23.67 | 23.83 | 201,227 | +0.12(+0.51%) |
Aug 11, 2009 | 23.74 | 24.01 | 23.21 | 23.71 | 114,060 | -0.27(-1.15%) |
Aug 10, 2009 | 23.78 | 24.26 | 23.43 | 23.99 | 122,318 | -0.06(-0.25%) |
Aug 07, 2009 | 23.49 | 24.68 | 23.38 | 24.05 | 191,086 | +1.09(+4.75%) |
Aug 06, 2009 | 24.75 | 24.75 | 22.22 | 22.96 | 236,493 | -1.58(-6.44%) |
Aug 05, 2009 | 25.05 | 25.19 | 23.87 | 24.54 | 196,470 | -0.57(-2.26%) |
Aug 04, 2009 | 24.82 | 25.12 | 24.41 | 25.10 | 180,137 | +0.18(+0.72%) |