Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.99 | 25.18 | 24.53 | 24.99 | 453,073 | -0.11(-0.42%) |
Jul 29, 2010 | 25.18 | 25.36 | 24.50 | 25.10 | 619,622 | +0.22(+0.90%) |
Jul 28, 2010 | 24.87 | 25.49 | 24.75 | 24.87 | 1,282 | -0.36(-1.42%) |
Jul 27, 2010 | 25.23 | 25.97 | 25.10 | 25.23 | 919 | -0.45(-1.74%) |
Jul 26, 2010 | 24.23 | 25.68 | 24.23 | 25.68 | 1,244,164 | +1.50(+6.21%) |
Jul 23, 2010 | 23.89 | 24.21 | 23.64 | 24.18 | 1,105,796 | +0.16(+0.69%) |
Jul 22, 2010 | 24.02 | 24.27 | 23.70 | 24.01 | 1,616,783 | +0.44(+1.85%) |
Jul 21, 2010 | 24.95 | 24.96 | 23.41 | 23.58 | 1,239,328 | -1.14(-4.63%) |
Jul 20, 2010 | 23.83 | 24.91 | 23.74 | 24.72 | 1,203,939 | +0.42(+1.71%) |
Jul 19, 2010 | 24.60 | 24.82 | 24.02 | 24.30 | 915,480 | -0.31(-1.26%) |
Jul 16, 2010 | 24.61 | 25.71 | 24.36 | 24.61 | 1,142,106 | -1.15(-4.48%) |
Jul 15, 2010 | 25.22 | 26.19 | 24.23 | 25.77 | 1,379,079 | +0.68(+2.70%) |
Jul 14, 2010 | 25.43 | 25.43 | 24.75 | 25.09 | 570,606 | -0.26(-1.03%) |
Jul 13, 2010 | 25.15 | 25.49 | 24.97 | 25.35 | 790,432 | +0.40(+1.59%) |
Jul 12, 2010 | 24.65 | 25.09 | 24.31 | 24.95 | 893,355 | +0.36(+1.46%) |
Jul 09, 2010 | 24.59 | 24.70 | 23.11 | 24.59 | 985,266 | +1.32(+5.66%) |
Jul 08, 2010 | 23.46 | 23.79 | 22.80 | 23.28 | 768,824 | +0.09(+0.38%) |
Jul 07, 2010 | 22.30 | 23.19 | 22.15 | 23.19 | 923,297 | +0.90(+4.04%) |
Jul 06, 2010 | 22.29 | 23.35 | 22.09 | 22.29 | 791 | -0.16(-0.73%) |
Jul 02, 2010 | 22.45 | 22.81 | 22.16 | 22.45 | 944,677 | +0.19(+0.87%) |
Jul 01, 2010 | 23.00 | 23.46 | 22.10 | 22.26 | 1,204,721 | -0.18(-0.82%) |
Jun 30, 2010 | 21.65 | 23.26 | 21.65 | 22.44 | 1,652,547 | +0.77(+3.53%) |
Jun 29, 2010 | 21.68 | 21.81 | 21.13 | 21.68 | 555 | -0.48(-2.19%) |
Jun 25, 2010 | 22.16 | 22.18 | 20.96 | 22.16 | 2,262,499 | +0.39(+1.78%) |
Jun 24, 2010 | 22.25 | 22.41 | 21.63 | 21.77 | 1,278,440 | -0.71(-3.15%) |
Jun 23, 2010 | 22.52 | 22.77 | 22.00 | 22.48 | 936,858 | -0.10(-0.43%) |
Jun 22, 2010 | 23.26 | 23.26 | 22.47 | 22.58 | 1,002,978 | -0.59(-2.55%) |
Jun 21, 2010 | 24.19 | 24.22 | 23.00 | 23.17 | 574,161 | -0.61(-2.57%) |
Jun 18, 2010 | 23.78 | 24.34 | 23.66 | 23.78 | 720,643 | -0.31(-1.29%) |
Jun 17, 2010 | 23.99 | 24.31 | 23.40 | 24.09 | 1,648,309 | +0.36(+1.51%) |
Jun 16, 2010 | 24.09 | 24.12 | 23.53 | 23.73 | 412 | -0.69(-2.82%) |
Jun 15, 2010 | 23.21 | 24.48 | 23.19 | 24.42 | 1,105,640 | +1.36(+5.88%) |
Jun 14, 2010 | 23.65 | 23.73 | 22.90 | 23.06 | 1,047,567 | -0.47(-1.98%) |
Jun 11, 2010 | 23.49 | 23.78 | 23.05 | 23.53 | 691,808 | -0.18(-0.78%) |
Jun 10, 2010 | 22.79 | 23.78 | 22.55 | 23.71 | 1,329,820 | +1.25(+5.57%) |
Jun 09, 2010 | 22.62 | 23.51 | 22.13 | 22.46 | 1,565,220 | +0.14(+0.61%) |
Jun 08, 2010 | 21.24 | 22.41 | 20.59 | 22.33 | 2,728,366 | +0.93(+4.35%) |
Jun 07, 2010 | 22.58 | 22.80 | 21.33 | 21.40 | 1,434,123 | -1.04(-4.62%) |
Jun 04, 2010 | 22.43 | 23.79 | 22.36 | 22.43 | 1,903,911 | -1.62(-6.73%) |
Jun 03, 2010 | 24.05 | 24.52 | 23.79 | 24.05 | 1,068 | -0.27(-1.12%) |
Jun 02, 2010 | 24.64 | 24.81 | 24.08 | 24.32 | 1,833,797 | -0.09(-0.36%) |
Jun 01, 2010 | 25.96 | 26.06 | 24.31 | 24.41 | 1,736,137 | -2.38(-8.90%) |
May 28, 2010 | 26.79 | 27.71 | 26.65 | 26.79 | 1,049,904 | -0.91(-3.29%) |
May 27, 2010 | 26.38 | 27.73 | 26.31 | 27.70 | 1,544,092 | +2.22(+8.71%) |
May 26, 2010 | 26.12 | 26.67 | 25.48 | 25.48 | 697,067 | -0.38(-1.46%) |
May 25, 2010 | 25.03 | 25.94 | 24.58 | 25.86 | 691,845 | +0.23(+0.91%) |
May 24, 2010 | 26.30 | 26.71 | 25.61 | 25.63 | 561,081 | -0.74(-2.79%) |
May 21, 2010 | 25.59 | 26.77 | 25.22 | 26.37 | 1,276,339 | +0.64(+2.49%) |
May 20, 2010 | 26.30 | 26.65 | 25.70 | 25.73 | 1,314,233 | -1.92(-6.94%) |
May 19, 2010 | 27.76 | 27.97 | 26.82 | 27.65 | 797,906 | -0.41(-1.45%) |
May 18, 2010 | 27.91 | 28.75 | 27.91 | 28.05 | 1,082,630 | +0.20(+0.73%) |
May 17, 2010 | 28.67 | 28.86 | 27.21 | 27.85 | 1,037,953 | -0.77(-2.68%) |
May 14, 2010 | 28.61 | 29.26 | 28.16 | 28.61 | 1,130,563 | -0.81(-2.77%) |
May 13, 2010 | 30.06 | 30.60 | 29.16 | 29.43 | 936,648 | -0.64(-2.13%) |
May 12, 2010 | 29.77 | 30.46 | 29.77 | 30.07 | 737,825 | +0.32(+1.08%) |
May 11, 2010 | 29.83 | 30.01 | 29.57 | 29.75 | 741,225 | +0.09(+0.29%) |
May 10, 2010 | 29.52 | 29.66 | 29.34 | 29.66 | 1,399,809 | +0.34(+1.16%) |
May 07, 2010 | 29.92 | 30.52 | 28.98 | 29.32 | 1,488,439 | -0.68(-2.26%) |
May 06, 2010 | 30.00 | 32.32 | 28.27 | 30.00 | 103 | -1.22(-3.91%) |
May 05, 2010 | 31.19 | 32.39 | 29.96 | 31.22 | 2,242,113 | +1.10(+3.67%) |
May 04, 2010 | 29.91 | 30.44 | 28.59 | 30.12 | 3,989,389 | -1.34(-4.25%) |
May 03, 2010 | 32.09 | 32.31 | 29.38 | 31.45 | 4,823,862 | -0.56(-1.76%) |
Apr 30, 2010 | 36.13 | 36.24 | 32.02 | 32.02 | 2,706,752 | -3.96(-11.02%) |
Apr 29, 2010 | 34.90 | 36.28 | 34.90 | 35.98 | 886,515 | +1.21(+3.48%) |
Apr 28, 2010 | 34.68 | 35.08 | 34.39 | 34.77 | 539,203 | +0.26(+0.76%) |
Apr 27, 2010 | 35.63 | 35.75 | 34.48 | 34.51 | 748,997 | -1.10(-3.10%) |
Apr 26, 2010 | 35.64 | 36.07 | 35.47 | 35.61 | 584,075 | +0.13(+0.35%) |
Apr 23, 2010 | 34.66 | 35.67 | 34.66 | 35.49 | 518,769 | +0.75(+2.15%) |
Apr 22, 2010 | 34.54 | 34.74 | 33.93 | 34.74 | 606,117 | +0.13(+0.36%) |
Apr 21, 2010 | 34.72 | 34.88 | 34.45 | 34.61 | 426,689 | +0.02(+0.06%) |
Apr 20, 2010 | 34.24 | 34.71 | 34.08 | 34.59 | 510,367 | +0.47(+1.36%) |
Apr 19, 2010 | 33.92 | 34.41 | 33.70 | 34.13 | 413,939 | +0.01(+0.03%) |
Apr 16, 2010 | 34.37 | 34.64 | 33.80 | 34.12 | 546,532 | -0.44(-1.26%) |
Apr 15, 2010 | 34.81 | 34.92 | 34.41 | 34.55 | 480,961 | -0.54(-1.55%) |
Apr 14, 2010 | 33.77 | 35.18 | 33.77 | 35.10 | 757,705 | +1.51(+4.50%) |
Apr 13, 2010 | 33.07 | 33.90 | 32.89 | 33.59 | 643,190 | +0.68(+2.06%) |
Apr 12, 2010 | 33.30 | 33.42 | 32.77 | 32.91 | 282,134 | -0.30(-0.90%) |
Apr 09, 2010 | 32.28 | 33.22 | 32.28 | 33.21 | 507,945 | +0.90(+2.79%) |
Apr 08, 2010 | 32.01 | 32.47 | 31.98 | 32.31 | 246,590 | +0.18(+0.57%) |
Apr 07, 2010 | 32.42 | 32.49 | 31.96 | 32.12 | 505,478 | -0.30(-0.93%) |
Apr 06, 2010 | 32.12 | 32.52 | 31.69 | 32.42 | 488,659 | +0.30(+0.94%) |
Apr 05, 2010 | 31.92 | 32.18 | 31.41 | 32.12 | 436,916 | +0.38(+1.19%) |
Apr 01, 2010 | 31.53 | 31.74 | 31.74 | 31.74 | 683,584 | +0.40(+1.27%) |
Mar 31, 2010 | 31.92 | 31.93 | 31.33 | 31.35 | 647,461 | -0.58(-1.82%) |
Mar 30, 2010 | 32.48 | 32.87 | 31.86 | 31.93 | 1,075,636 | -0.56(-1.73%) |
Mar 29, 2010 | 32.20 | 33.09 | 32.06 | 32.49 | 1,043,858 | +0.32(+0.99%) |
Mar 26, 2010 | 31.26 | 32.19 | 31.17 | 32.17 | 961,006 | +1.16(+3.75%) |
Mar 25, 2010 | 30.16 | 31.30 | 29.99 | 31.01 | 702,803 | +0.97(+3.23%) |
Mar 24, 2010 | 30.25 | 30.34 | 29.97 | 30.04 | 303,016 | -0.27(-0.90%) |
Mar 23, 2010 | 30.10 | 30.42 | 30.04 | 30.31 | 443,120 | +0.19(+0.64%) |
Mar 22, 2010 | 29.46 | 30.23 | 29.19 | 30.12 | 488,068 | +0.46(+1.54%) |
Mar 19, 2010 | 29.76 | 29.94 | 29.20 | 29.66 | 645,683 | -0.26(-0.87%) |
Mar 18, 2010 | 28.85 | 30.44 | 28.77 | 29.92 | 1,141,611 | +1.08(+3.73%) |
Mar 17, 2010 | 27.45 | 28.88 | 27.45 | 28.85 | 921,310 | +1.35(+4.90%) |
Mar 16, 2010 | 26.94 | 27.54 | 26.82 | 27.50 | 540,722 | +0.79(+2.98%) |
Mar 15, 2010 | 26.55 | 26.71 | 26.55 | 26.71 | 419,485 | -0.16(-0.58%) |
Mar 12, 2010 | 26.74 | 26.86 | 26.44 | 26.86 | 383,639 | +0.20(+0.76%) |
Mar 11, 2010 | 26.51 | 26.70 | 26.33 | 26.66 | 179,552 | +0.03(+0.11%) |
Mar 10, 2010 | 26.65 | 26.83 | 26.43 | 26.63 | 308,389 | -0.07(-0.25%) |
Mar 09, 2010 | 26.76 | 26.82 | 26.46 | 26.70 | 356,354 | -0.13(-0.47%) |
Mar 08, 2010 | 26.55 | 26.98 | 26.46 | 26.82 | 479,655 | +0.27(+1.02%) |
Mar 05, 2010 | 26.34 | 26.61 | 26.18 | 26.55 | 462,454 | +0.29(+1.11%) |
Mar 04, 2010 | 26.40 | 26.56 | 26.11 | 26.26 | 380,081 | -0.23(-0.88%) |
Mar 03, 2010 | 26.68 | 26.73 | 26.42 | 26.49 | 497,429 | -0.22(-0.83%) |
Mar 02, 2010 | 26.72 | 26.76 | 26.41 | 26.72 | 460,199 | +0.09(+0.33%) |
Mar 01, 2010 | 26.66 | 26.84 | 26.53 | 26.63 | 382,331 | -0.02(-0.07%) |
Feb 26, 2010 | 26.81 | 26.85 | 26.41 | 26.65 | 365,042 | -0.01(-0.04%) |
Feb 25, 2010 | 26.65 | 26.77 | 26.33 | 26.66 | 495,325 | -0.23(-0.86%) |
Feb 24, 2010 | 27.66 | 27.76 | 26.80 | 26.89 | 748,589 | -0.77(-2.77%) |
Feb 23, 2010 | 27.46 | 28.27 | 27.31 | 27.66 | 776,913 | -0.98(-3.42%) |
Feb 22, 2010 | 28.63 | 28.88 | 28.35 | 28.63 | 586,854 | +0.12(+0.41%) |
Feb 19, 2010 | 28.04 | 28.60 | 27.95 | 28.52 | 277,301 | +0.35(+1.24%) |
Feb 18, 2010 | 28.11 | 28.26 | 27.89 | 28.17 | 248,798 | -0.01(-0.03%) |
Feb 17, 2010 | 28.13 | 28.44 | 28.00 | 28.18 | 205,834 | -0.04(-0.14%) |
Feb 16, 2010 | 28.00 | 28.26 | 27.77 | 28.22 | 439,507 | +0.27(+0.97%) |
Feb 12, 2010 | 27.34 | 27.95 | 27.95 | 27.95 | 723,315 | +0.40(+1.44%) |
Feb 11, 2010 | 26.84 | 27.58 | 26.72 | 27.55 | 343,678 | +0.66(+2.45%) |
Feb 10, 2010 | 27.04 | 27.09 | 26.26 | 26.89 | 485,997 | -0.15(-0.54%) |
Feb 09, 2010 | 27.02 | 27.12 | 26.39 | 27.04 | 445,529 | +0.37(+1.38%) |
Feb 08, 2010 | 26.99 | 27.61 | 26.62 | 26.67 | 504,958 | -0.26(-0.97%) |
Feb 05, 2010 | 26.40 | 27.00 | 26.17 | 26.93 | 738,464 | +0.65(+2.47%) |
Feb 04, 2010 | 26.46 | 26.65 | 26.28 | 26.28 | 904,858 | -0.35(-1.31%) |
Feb 03, 2010 | 25.93 | 26.80 | 25.88 | 26.63 | 477,755 | +0.45(+1.70%) |
Feb 02, 2010 | 25.58 | 26.45 | 25.50 | 26.18 | 643,147 | +0.92(+3.63%) |
Feb 01, 2010 | 25.47 | 25.71 | 25.18 | 25.26 | 573,080 | +0.07(+0.28%) |
Jan 29, 2010 | 25.95 | 26.03 | 25.17 | 25.19 | 578,231 | -0.57(-2.22%) |
Jan 28, 2010 | 26.61 | 26.68 | 25.68 | 25.77 | 440,529 | -0.68(-2.57%) |
Jan 27, 2010 | 26.37 | 26.56 | 25.88 | 26.44 | 497,098 | +0.07(+0.26%) |
Jan 26, 2010 | 26.79 | 26.88 | 26.36 | 26.38 | 321,792 | -0.47(-1.77%) |
Jan 25, 2010 | 27.30 | 27.40 | 26.45 | 26.85 | 528,212 | -0.13(-0.47%) |
Jan 22, 2010 | 27.20 | 27.55 | 26.91 | 26.98 | 667,013 | -0.29(-1.07%) |
Jan 21, 2010 | 28.30 | 28.50 | 27.21 | 27.27 | 575,942 | -1.04(-3.66%) |
Jan 20, 2010 | 28.50 | 28.53 | 28.05 | 28.30 | 344,069 | -0.55(-1.91%) |
Jan 19, 2010 | 28.12 | 28.87 | 28.07 | 28.86 | 625,860 | +0.61(+2.16%) |
Jan 15, 2010 | 28.20 | 28.25 | 28.25 | 28.25 | 459,541 | -0.13(-0.44%) |
Jan 14, 2010 | 27.98 | 28.43 | 27.93 | 28.37 | 325,354 | +0.26(+0.93%) |
Jan 13, 2010 | 27.73 | 28.22 | 27.63 | 28.11 | 409,972 | +0.42(+1.50%) |
Jan 12, 2010 | 28.23 | 28.30 | 27.58 | 27.69 | 418,839 | -0.63(-2.22%) |
Jan 11, 2010 | 28.83 | 28.94 | 28.13 | 28.32 | 445,480 | -0.28(-0.98%) |
Jan 08, 2010 | 28.40 | 28.78 | 28.34 | 28.61 | 445,350 | +0.03(+0.10%) |
Jan 07, 2010 | 27.61 | 29.00 | 27.43 | 28.58 | 1,100,693 | +1.00(+3.62%) |
Jan 06, 2010 | 27.79 | 27.82 | 27.43 | 27.58 | 494,255 | -0.21(-0.77%) |
Jan 05, 2010 | 27.69 | 27.95 | 27.00 | 27.79 | 601,150 | +0.22(+0.81%) |
Jan 04, 2010 | 28.39 | 28.39 | 27.36 | 27.57 | 760,873 | -0.43(-1.52%) |
Dec 31, 2009 | 28.13 | 27.99 | 27.99 | 27.99 | 610,416 | -0.15(-0.52%) |
Dec 30, 2009 | 28.65 | 28.65 | 27.93 | 28.14 | 603,018 | -0.68(-2.35%) |
Dec 29, 2009 | 29.27 | 29.59 | 28.63 | 28.82 | 366,594 | -0.51(-1.75%) |
Dec 28, 2009 | 29.98 | 30.02 | 29.23 | 29.33 | 482,922 | -0.56(-1.88%) |
Dec 24, 2009 | 29.31 | 30.00 | 29.23 | 29.89 | 224,847 | +0.68(+2.32%) |
Dec 23, 2009 | 29.11 | 29.43 | 29.03 | 29.22 | 486,881 | +0.10(+0.33%) |
Dec 22, 2009 | 28.86 | 29.13 | 28.63 | 29.12 | 486,101 | +0.13(+0.43%) |
Dec 21, 2009 | 29.36 | 29.44 | 28.86 | 28.99 | 427,222 | -0.25(-0.86%) |
Dec 18, 2009 | 28.61 | 29.26 | 28.31 | 29.24 | 639,210 | +0.80(+2.83%) |
Dec 17, 2009 | 28.30 | 28.66 | 28.01 | 28.44 | 480,791 | +0.17(+0.62%) |
Dec 16, 2009 | 28.37 | 28.43 | 28.10 | 28.27 | 378,561 | +0.18(+0.66%) |
Dec 15, 2009 | 28.34 | 28.58 | 27.98 | 28.08 | 649,427 | -0.57(-2.00%) |
Dec 14, 2009 | 27.80 | 28.72 | 27.79 | 28.65 | 1,025,241 | +1.92(+7.18%) |
Dec 11, 2009 | 26.59 | 26.79 | 26.22 | 26.73 | 508,414 | +0.18(+0.69%) |
Dec 10, 2009 | 27.32 | 27.42 | 26.41 | 26.55 | 470,145 | -0.55(-2.04%) |
Dec 09, 2009 | 27.01 | 27.18 | 26.69 | 27.10 | 429,715 | +0.10(+0.36%) |
Dec 08, 2009 | 26.88 | 27.12 | 26.65 | 27.01 | 560,783 | +0.08(+0.29%) |
Dec 07, 2009 | 27.06 | 27.54 | 26.83 | 26.93 | 811,718 | -0.33(-1.21%) |
Dec 04, 2009 | 26.57 | 27.29 | 26.53 | 27.26 | 1,269,936 | +1.14(+4.38%) |
Dec 03, 2009 | 25.50 | 26.61 | 25.46 | 26.11 | 1,489,159 | +0.62(+2.43%) |
Dec 02, 2009 | 24.54 | 25.57 | 24.47 | 25.49 | 840,015 | +1.02(+4.16%) |
Dec 01, 2009 | 24.23 | 24.64 | 24.11 | 24.48 | 747,720 | +0.35(+1.45%) |
Nov 30, 2009 | 24.29 | 24.29 | 23.47 | 24.13 | 953,965 | +0.01(+0.04%) |
Nov 27, 2009 | 23.98 | 24.61 | 23.98 | 24.12 | 369,793 | -0.63(-2.54%) |
Nov 25, 2009 | 25.14 | 25.31 | 24.48 | 24.75 | 633,014 | -0.40(-1.58%) |
Nov 24, 2009 | 26.03 | 26.03 | 25.09 | 25.15 | 925,666 | -0.76(-2.92%) |
Nov 23, 2009 | 26.33 | 26.52 | 25.73 | 25.90 | 491,792 | -0.10(-0.37%) |
Nov 20, 2009 | 25.89 | 26.22 | 25.67 | 26.00 | 363,073 | -0.16(-0.63%) |
Nov 19, 2009 | 25.58 | 26.36 | 25.31 | 26.16 | 940,951 | +0.51(+2.00%) |
Nov 18, 2009 | 26.61 | 26.88 | 25.61 | 25.65 | 993,514 | -0.92(-3.46%) |
Nov 17, 2009 | 26.69 | 26.82 | 26.33 | 26.57 | 534,793 | -0.04(-0.15%) |
Nov 16, 2009 | 26.07 | 26.80 | 25.95 | 26.61 | 538,119 | +0.82(+3.19%) |
Nov 13, 2009 | 25.69 | 25.80 | 25.39 | 25.79 | 463,843 | +0.24(+0.95%) |
Nov 12, 2009 | 26.33 | 26.61 | 25.51 | 25.54 | 548,463 | -0.74(-2.80%) |
Nov 11, 2009 | 25.87 | 26.54 | 25.80 | 26.28 | 524,777 | +0.61(+2.38%) |
Nov 10, 2009 | 25.74 | 26.08 | 25.38 | 25.67 | 548,919 | -0.29(-1.12%) |
Nov 09, 2009 | 25.62 | 26.03 | 25.24 | 25.96 | 1,029,192 | +0.71(+2.80%) |
Nov 06, 2009 | 24.98 | 25.32 | 24.67 | 25.25 | 795,035 | +0.13(+0.50%) |
Nov 05, 2009 | 24.46 | 25.15 | 24.39 | 25.13 | 914,373 | +0.88(+3.64%) |
Nov 04, 2009 | 23.48 | 25.01 | 23.48 | 24.24 | 1,333,502 | +0.97(+4.16%) |
Nov 03, 2009 | 22.93 | 23.43 | 22.73 | 23.28 | 1,024,569 | -0.10(-0.41%) |
Nov 02, 2009 | 23.42 | 23.72 | 22.57 | 23.37 | 951,124 | +0.17(+0.75%) |
Oct 30, 2009 | 24.70 | 24.70 | 23.07 | 23.20 | 1,115,837 | -1.51(-6.12%) |
Oct 29, 2009 | 24.20 | 24.74 | 24.01 | 24.71 | 907,412 | +0.88(+3.70%) |
Oct 28, 2009 | 25.30 | 25.39 | 23.81 | 23.83 | 1,082,873 | -1.37(-5.42%) |
Oct 27, 2009 | 25.45 | 25.54 | 25.05 | 25.19 | 639,162 | -0.26(-1.03%) |
Oct 26, 2009 | 26.60 | 27.04 | 25.40 | 25.46 | 600,988 | -1.03(-3.88%) |
Oct 23, 2009 | 26.69 | 26.72 | 26.39 | 26.48 | 993,214 | -1.13(-4.11%) |
Oct 22, 2009 | 27.84 | 27.91 | 27.16 | 27.62 | 1,576,163 | -0.13(-0.45%) |
Oct 21, 2009 | 25.94 | 28.49 | 25.94 | 27.74 | 3,214,603 | +1.65(+6.31%) |
Oct 20, 2009 | 25.99 | 26.18 | 25.92 | 26.10 | 1,163,931 | -0.06(-0.22%) |
Oct 19, 2009 | 25.36 | 26.38 | 25.31 | 26.15 | 2,407,138 | +1.02(+4.05%) |
Oct 16, 2009 | 25.86 | 25.86 | 25.08 | 25.14 | 1,541,764 | -1.07(-4.06%) |
Oct 15, 2009 | 26.66 | 26.73 | 25.99 | 26.20 | 1,285,017 | -0.53(-2.00%) |
Oct 14, 2009 | 27.12 | 27.12 | 26.66 | 26.73 | 1,138,255 | +0.19(+0.73%) |
Oct 13, 2009 | 26.77 | 27.01 | 26.42 | 26.54 | 732,629 | -0.38(-1.40%) |
Oct 12, 2009 | 27.45 | 27.47 | 26.75 | 26.92 | 384,874 | -0.22(-0.82%) |
Oct 09, 2009 | 27.44 | 27.61 | 26.91 | 27.14 | 444,538 | -0.30(-1.09%) |
Oct 08, 2009 | 27.13 | 27.71 | 26.87 | 27.44 | 581,636 | +0.52(+1.94%) |
Oct 07, 2009 | 26.54 | 27.05 | 26.54 | 26.92 | 425,002 | +0.15(+0.54%) |
Oct 06, 2009 | 26.79 | 27.18 | 26.35 | 26.77 | 500,208 | +0.42(+1.58%) |
Oct 05, 2009 | 26.11 | 26.53 | 25.96 | 26.36 | 773,156 | +0.35(+1.34%) |
Oct 02, 2009 | 26.73 | 26.79 | 25.85 | 26.01 | 1,183,473 | -0.78(-2.93%) |
Oct 01, 2009 | 28.07 | 28.20 | 26.63 | 26.79 | 1,300,431 | -1.42(-5.05%) |
Sep 30, 2009 | 28.85 | 29.07 | 27.80 | 28.22 | 711,864 | -0.58(-2.02%) |
Sep 29, 2009 | 29.05 | 29.28 | 28.64 | 28.80 | 575,243 | +0.01(+0.04%) |
Sep 28, 2009 | 28.46 | 29.16 | 28.02 | 28.79 | 800,940 | +0.80(+2.87%) |
Sep 25, 2009 | 28.59 | 28.59 | 27.77 | 27.98 | 733,043 | -0.78(-2.73%) |
Sep 24, 2009 | 29.86 | 30.23 | 28.45 | 28.77 | 892,414 | -1.09(-3.67%) |
Sep 23, 2009 | 30.99 | 31.07 | 29.77 | 29.86 | 727,008 | -1.05(-3.39%) |
Sep 22, 2009 | 30.23 | 30.93 | 30.23 | 30.91 | 824,499 | +0.92(+3.07%) |
Sep 21, 2009 | 30.85 | 31.04 | 29.96 | 29.99 | 843,442 | -1.40(-4.45%) |
Sep 18, 2009 | 31.90 | 31.90 | 30.94 | 31.39 | 437,749 | -0.26(-0.83%) |
Sep 17, 2009 | 32.90 | 33.22 | 31.51 | 31.65 | 704,390 | -0.24(-0.76%) |
Sep 16, 2009 | 32.02 | 32.92 | 31.78 | 31.89 | 793,204 | +0.22(+0.70%) |
Sep 15, 2009 | 29.78 | 31.82 | 29.78 | 31.67 | 794,750 | +1.92(+6.45%) |
Sep 14, 2009 | 29.42 | 29.81 | 29.14 | 29.75 | 427,421 | -0.05(-0.16%) |
Sep 11, 2009 | 29.80 | 30.23 | 29.41 | 29.80 | 446,058 | -0.13(-0.42%) |
Sep 10, 2009 | 29.84 | 29.99 | 29.29 | 29.92 | 479,122 | +0.28(+0.95%) |
Sep 09, 2009 | 29.44 | 29.79 | 29.11 | 29.64 | 748,693 | +0.21(+0.72%) |
Sep 08, 2009 | 29.25 | 29.55 | 29.23 | 29.43 | 1,049,230 | +0.37(+1.27%) |
Sep 04, 2009 | 28.92 | 29.08 | 28.59 | 29.06 | 819,580 | +0.03(+0.10%) |
Sep 03, 2009 | 29.17 | 29.17 | 28.35 | 29.03 | 1,032,099 | +0.08(+0.27%) |
Sep 02, 2009 | 29.80 | 30.01 | 28.93 | 28.95 | 1,182,822 | -1.12(-3.74%) |
Sep 01, 2009 | 31.60 | 31.97 | 29.99 | 30.08 | 1,569,530 | -1.71(-5.37%) |
Aug 31, 2009 | 31.43 | 31.84 | 31.01 | 31.78 | 767,885 | -0.10(-0.30%) |
Aug 28, 2009 | 31.83 | 32.05 | 31.31 | 31.88 | 740,966 | +0.26(+0.83%) |
Aug 27, 2009 | 31.69 | 31.90 | 31.08 | 31.62 | 578,761 | -0.27(-0.85%) |
Aug 26, 2009 | 31.84 | 32.22 | 31.54 | 31.89 | 551,214 | -0.13(-0.39%) |
Aug 25, 2009 | 31.88 | 32.55 | 31.70 | 32.02 | 668,960 | +0.28(+0.89%) |
Aug 24, 2009 | 32.69 | 32.90 | 31.55 | 31.74 | 649,714 | -0.91(-2.79%) |
Aug 21, 2009 | 32.38 | 33.08 | 32.27 | 32.65 | 714,479 | +0.60(+1.87%) |
Aug 20, 2009 | 31.30 | 32.05 | 31.22 | 32.05 | 553,325 | +0.84(+2.70%) |
Aug 19, 2009 | 30.85 | 31.70 | 30.69 | 31.20 | 475,211 | -0.28(-0.89%) |
Aug 18, 2009 | 30.65 | 31.65 | 30.57 | 31.48 | 666,525 | +1.06(+3.47%) |
Aug 17, 2009 | 30.87 | 31.15 | 30.29 | 30.43 | 1,060,615 | -1.30(-4.10%) |
Aug 14, 2009 | 32.00 | 32.00 | 31.37 | 31.73 | 680,636 | -0.19(-0.61%) |
Aug 13, 2009 | 32.08 | 32.21 | 31.39 | 31.92 | 701,752 | +0.26(+0.83%) |
Aug 12, 2009 | 31.45 | 32.16 | 31.40 | 31.66 | 1,021,001 | +0.31(+0.99%) |
Aug 11, 2009 | 32.07 | 32.21 | 31.15 | 31.35 | 961,653 | -1.12(-3.46%) |
Aug 10, 2009 | 32.39 | 32.97 | 32.25 | 32.47 | 738,833 | -0.15(-0.45%) |
Aug 07, 2009 | 31.43 | 32.98 | 31.23 | 32.62 | 1,261,823 | +1.48(+4.76%) |
Aug 06, 2009 | 31.16 | 32.70 | 30.74 | 31.13 | 1,355,930 | -0.02(-0.06%) |
Aug 05, 2009 | 29.74 | 31.17 | 29.67 | 31.15 | 1,437,950 | +1.59(+5.38%) |
Aug 04, 2009 | 28.60 | 29.99 | 27.88 | 29.56 | 1,597,451 | +1.22(+4.31%) |