Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.42 | 24.25 | 23.42 | 23.61 | 72,675 | -0.31(-1.28%) |
Jul 29, 2010 | 23.79 | 24.18 | 23.36 | 23.92 | 86,979 | +0.30(+1.26%) |
Jul 28, 2010 | 24.12 | 24.27 | 23.40 | 23.62 | 109,102 | -0.66(-2.72%) |
Jul 27, 2010 | 24.36 | 24.44 | 23.90 | 24.28 | 127,845 | +0.06(+0.23%) |
Jul 26, 2010 | 23.92 | 24.44 | 23.71 | 24.22 | 65,356 | +0.25(+1.05%) |
Jul 23, 2010 | 23.18 | 24.03 | 23.18 | 23.97 | 83,686 | +0.59(+2.54%) |
Jul 22, 2010 | 22.34 | 23.47 | 22.34 | 23.38 | 67,298 | +1.40(+6.38%) |
Jul 21, 2010 | 23.16 | 23.60 | 21.95 | 21.97 | 59,074 | -0.93(-4.05%) |
Jul 20, 2010 | 21.27 | 23.00 | 21.13 | 22.90 | 120,895 | +1.19(+5.47%) |
Jul 19, 2010 | 21.18 | 21.80 | 20.86 | 21.71 | 122,436 | +0.53(+2.50%) |
Jul 16, 2010 | 21.59 | 21.73 | 20.97 | 21.19 | 101,231 | -0.70(-3.18%) |
Jul 15, 2010 | 22.46 | 22.49 | 21.63 | 21.88 | 51,607 | -0.60(-2.68%) |
Jul 14, 2010 | 22.68 | 22.99 | 22.33 | 22.49 | 82,821 | -0.44(-1.90%) |
Jul 13, 2010 | 22.55 | 23.00 | 22.22 | 22.92 | 77,465 | +0.84(+3.83%) |
Jul 12, 2010 | 23.27 | 23.27 | 21.95 | 22.08 | 77,782 | -1.30(-5.56%) |
Jul 09, 2010 | 22.01 | 23.40 | 21.77 | 23.38 | 121,871 | +1.25(+5.67%) |
Jul 08, 2010 | 21.84 | 22.16 | 21.34 | 22.12 | 114,075 | +0.67(+3.12%) |
Jul 07, 2010 | 20.95 | 21.46 | 20.54 | 21.45 | 99,276 | +0.65(+3.12%) |
Jul 06, 2010 | 21.23 | 21.78 | 20.54 | 20.81 | 91,847 | +0.05(+0.22%) |
Jul 02, 2010 | 21.05 | 21.05 | 20.44 | 20.76 | 57,703 | -0.12(-0.58%) |
Jul 01, 2010 | 21.28 | 21.71 | 20.52 | 20.88 | 96,385 | -0.45(-2.09%) |
Jun 30, 2010 | 21.63 | 22.17 | 21.25 | 21.32 | 107,695 | -0.24(-1.12%) |
Jun 29, 2010 | 21.99 | 22.45 | 21.49 | 21.57 | 180,709 | -1.44(-6.26%) |
Jun 25, 2010 | 22.38 | 23.04 | 22.28 | 23.01 | 159,988 | +0.70(+3.12%) |
Jun 24, 2010 | 22.54 | 22.98 | 22.28 | 22.31 | 107,886 | -0.49(-2.16%) |
Jun 23, 2010 | 22.67 | 22.88 | 22.25 | 22.80 | 108,279 | -0.01(-0.04%) |
Jun 22, 2010 | 24.14 | 24.30 | 22.75 | 22.81 | 107,835 | -1.16(-4.84%) |
Jun 21, 2010 | 24.35 | 24.87 | 23.69 | 23.97 | 115,929 | +0.14(+0.58%) |
Jun 18, 2010 | 24.83 | 24.83 | 23.75 | 23.83 | 102,215 | -0.82(-3.31%) |
Jun 17, 2010 | 25.06 | 25.06 | 24.45 | 24.65 | 103,467 | -0.20(-0.82%) |
Jun 16, 2010 | 24.53 | 25.31 | 24.41 | 24.85 | 78,665 | +0.21(+0.87%) |
Jun 15, 2010 | 24.60 | 24.74 | 24.15 | 24.64 | 108,598 | +0.39(+1.61%) |
Jun 14, 2010 | 24.52 | 24.71 | 24.09 | 24.25 | 100,823 | -0.01(-0.04%) |
Jun 11, 2010 | 23.58 | 24.29 | 23.27 | 24.26 | 123,525 | +0.35(+1.48%) |
Jun 10, 2010 | 23.21 | 23.91 | 22.97 | 23.91 | 131,581 | +1.39(+6.19%) |
Jun 09, 2010 | 22.71 | 23.66 | 22.40 | 22.51 | 88,760 | +0.17(+0.75%) |
Jun 08, 2010 | 22.28 | 22.96 | 22.28 | 22.35 | 217,544 | +0.22(+1.01%) |
Jun 07, 2010 | 23.40 | 23.77 | 22.12 | 22.12 | 165,825 | -1.16(-4.98%) |
Jun 04, 2010 | 23.69 | 23.98 | 23.21 | 23.28 | 229,140 | -1.18(-4.82%) |
Jun 03, 2010 | 24.05 | 24.63 | 23.81 | 24.46 | 108,522 | +0.55(+2.29%) |
Jun 02, 2010 | 23.47 | 24.22 | 23.47 | 23.92 | 168,841 | +0.58(+2.47%) |
Jun 01, 2010 | 25.30 | 25.30 | 23.34 | 23.34 | 147,738 | -2.25(-8.78%) |
May 28, 2010 | 25.20 | 25.99 | 24.44 | 25.59 | 116,969 | +0.39(+1.55%) |
May 27, 2010 | 25.68 | 25.94 | 24.74 | 25.20 | 137,041 | +0.52(+2.11%) |
May 26, 2010 | 24.62 | 25.25 | 24.07 | 24.68 | 168,636 | +0.37(+1.53%) |
May 25, 2010 | 23.17 | 24.44 | 22.97 | 24.31 | 95,543 | +0.11(+0.46%) |
May 24, 2010 | 24.86 | 25.32 | 23.89 | 24.19 | 128,225 | -0.61(-2.47%) |
May 21, 2010 | 23.20 | 25.52 | 23.20 | 24.81 | 224,225 | +1.39(+5.94%) |
May 20, 2010 | 23.38 | 24.60 | 23.22 | 23.41 | 213,138 | -1.71(-6.79%) |
May 19, 2010 | 25.80 | 26.49 | 24.63 | 25.12 | 226,441 | -0.84(-3.25%) |
May 18, 2010 | 26.68 | 27.15 | 25.76 | 25.97 | 132,807 | -0.32(-1.24%) |
May 17, 2010 | 26.69 | 26.79 | 25.22 | 26.29 | 188,655 | -0.30(-1.12%) |
May 14, 2010 | 27.28 | 27.28 | 26.10 | 26.59 | 152,553 | -0.98(-3.57%) |
May 13, 2010 | 27.20 | 28.29 | 26.96 | 27.57 | 137,610 | +0.19(+0.68%) |
May 12, 2010 | 27.01 | 27.45 | 26.08 | 27.39 | 125,917 | +0.71(+2.68%) |
May 11, 2010 | 26.04 | 26.92 | 25.33 | 26.67 | 255,857 | +1.50(+5.97%) |
May 10, 2010 | 24.81 | 25.94 | 24.14 | 25.17 | 196,844 | +1.47(+6.18%) |
May 07, 2010 | 24.47 | 24.98 | 23.32 | 23.70 | 288,326 | -0.67(-2.74%) |
May 06, 2010 | 25.77 | 26.65 | 22.26 | 24.37 | 253,210 | -1.67(-6.41%) |
May 05, 2010 | 25.87 | 26.90 | 25.56 | 26.04 | 278,848 | -1.17(-4.30%) |
May 04, 2010 | 29.18 | 29.39 | 26.90 | 27.21 | 290,850 | -2.44(-8.23%) |
May 03, 2010 | 29.67 | 29.72 | 29.00 | 29.65 | 122,191 | +0.17(+0.57%) |
Apr 30, 2010 | 30.06 | 30.52 | 29.47 | 29.48 | 143,675 | -0.56(-1.85%) |
Apr 29, 2010 | 30.60 | 30.92 | 29.00 | 30.04 | 170,790 | -0.17(-0.55%) |
Apr 28, 2010 | 30.42 | 30.46 | 29.71 | 30.21 | 128,313 | +0.25(+0.84%) |
Apr 27, 2010 | 31.69 | 31.96 | 29.92 | 29.95 | 128,432 | -2.07(-6.46%) |
Apr 26, 2010 | 31.66 | 32.70 | 31.66 | 32.02 | 139,138 | +0.28(+0.88%) |
Apr 23, 2010 | 31.75 | 32.04 | 31.38 | 31.75 | 188,266 | -0.32(-0.98%) |
Apr 22, 2010 | 33.40 | 33.59 | 31.72 | 32.06 | 405,430 | -1.96(-5.75%) |
Apr 21, 2010 | 32.93 | 34.09 | 32.53 | 34.02 | 142,794 | +1.17(+3.56%) |
Apr 20, 2010 | 31.51 | 32.89 | 31.03 | 32.85 | 83,082 | +1.43(+4.55%) |
Apr 19, 2010 | 32.18 | 32.28 | 31.07 | 31.42 | 140,272 | -1.05(-3.23%) |
Apr 16, 2010 | 33.12 | 33.23 | 31.97 | 32.47 | 133,091 | -0.69(-2.07%) |
Apr 15, 2010 | 33.47 | 33.64 | 32.87 | 33.16 | 82,139 | -0.45(-1.33%) |
Apr 14, 2010 | 32.64 | 33.66 | 32.63 | 33.60 | 92,452 | +1.09(+3.37%) |
Apr 13, 2010 | 32.10 | 32.60 | 31.73 | 32.51 | 48,310 | +0.41(+1.27%) |
Apr 12, 2010 | 32.31 | 32.71 | 31.98 | 32.10 | 67,449 | -0.28(-0.86%) |
Apr 09, 2010 | 31.61 | 32.48 | 30.84 | 32.38 | 89,852 | +0.92(+2.92%) |
Apr 08, 2010 | 32.41 | 32.41 | 31.39 | 31.46 | 86,841 | -0.96(-2.95%) |
Apr 07, 2010 | 32.58 | 33.25 | 32.20 | 32.41 | 94,831 | -0.45(-1.36%) |
Apr 06, 2010 | 32.45 | 33.36 | 32.45 | 32.86 | 62,259 | +0.09(+0.28%) |
Apr 05, 2010 | 31.45 | 32.78 | 31.09 | 32.77 | 136,641 | +1.43(+4.56%) |
Apr 01, 2010 | 30.60 | 31.34 | 31.34 | 31.34 | 134,527 | +1.05(+3.46%) |
Mar 31, 2010 | 30.02 | 30.68 | 30.02 | 30.29 | 84,433 | +0.13(+0.43%) |
Mar 30, 2010 | 30.46 | 30.98 | 29.96 | 30.16 | 62,530 | -0.27(-0.88%) |
Mar 29, 2010 | 29.91 | 30.50 | 29.72 | 30.43 | 85,372 | +0.71(+2.40%) |
Mar 26, 2010 | 29.58 | 30.21 | 29.00 | 29.71 | 86,112 | +0.43(+1.46%) |
Mar 25, 2010 | 30.35 | 30.77 | 29.27 | 29.29 | 82,717 | -0.71(-2.35%) |
Mar 24, 2010 | 30.33 | 30.60 | 29.83 | 29.99 | 86,802 | -0.59(-1.94%) |
Mar 23, 2010 | 29.79 | 30.61 | 29.54 | 30.59 | 130,749 | +0.86(+2.90%) |
Mar 22, 2010 | 27.79 | 29.81 | 27.39 | 29.72 | 168,231 | +1.58(+5.60%) |
Mar 19, 2010 | 29.05 | 29.07 | 27.82 | 28.15 | 110,613 | -0.69(-2.38%) |
Mar 18, 2010 | 29.52 | 29.92 | 28.80 | 28.83 | 73,533 | -0.85(-2.88%) |
Mar 17, 2010 | 29.05 | 29.88 | 28.87 | 29.69 | 172,756 | +0.61(+2.11%) |
Mar 16, 2010 | 28.15 | 29.31 | 27.86 | 29.07 | 180,762 | +1.01(+3.60%) |
Mar 15, 2010 | 27.54 | 28.11 | 27.39 | 28.06 | 126,046 | +0.11(+0.40%) |
Mar 12, 2010 | 28.08 | 28.25 | 27.69 | 27.95 | 88,333 | +0.09(+0.33%) |
Mar 11, 2010 | 28.00 | 28.32 | 27.80 | 27.86 | 97,613 | -0.40(-1.41%) |
Mar 10, 2010 | 28.26 | 28.60 | 27.91 | 28.26 | 116,717 | -0.04(-0.13%) |
Mar 09, 2010 | 28.30 | 28.74 | 27.95 | 28.29 | 95,316 | -0.20(-0.72%) |
Mar 08, 2010 | 28.24 | 28.63 | 28.01 | 28.50 | 58,467 | +0.27(+0.95%) |
Mar 05, 2010 | 27.37 | 28.23 | 27.26 | 28.23 | 100,848 | +1.10(+4.07%) |
Mar 04, 2010 | 26.61 | 27.21 | 26.46 | 27.13 | 93,735 | +0.52(+1.95%) |
Mar 03, 2010 | 26.82 | 27.25 | 26.50 | 26.61 | 194,542 | +0.10(+0.39%) |
Mar 02, 2010 | 26.44 | 26.84 | 26.01 | 26.50 | 166,480 | +0.17(+0.63%) |
Mar 01, 2010 | 25.93 | 26.70 | 25.63 | 26.34 | 180,722 | +0.68(+2.64%) |
Feb 26, 2010 | 27.26 | 27.46 | 25.54 | 25.66 | 303,510 | -1.77(-6.46%) |
Feb 25, 2010 | 28.80 | 28.80 | 26.91 | 27.43 | 460,814 | -2.77(-9.18%) |
Feb 24, 2010 | 29.99 | 30.98 | 29.39 | 30.21 | 204,305 | +0.25(+0.84%) |
Feb 23, 2010 | 30.16 | 30.36 | 28.88 | 29.96 | 159,831 | -0.32(-1.04%) |
Feb 22, 2010 | 29.99 | 30.57 | 29.54 | 30.27 | 61,680 | +0.45(+1.52%) |
Feb 19, 2010 | 29.63 | 29.82 | 29.20 | 29.82 | 178,573 | +0.15(+0.50%) |
Feb 18, 2010 | 28.76 | 29.74 | 28.76 | 29.67 | 138,582 | +0.96(+3.36%) |
Feb 17, 2010 | 29.49 | 29.54 | 28.51 | 28.70 | 144,984 | -0.62(-2.12%) |
Feb 16, 2010 | 27.67 | 29.32 | 27.47 | 29.32 | 122,385 | +1.68(+6.07%) |
Feb 12, 2010 | 26.67 | 27.65 | 27.65 | 27.65 | 88,230 | +0.52(+1.91%) |
Feb 11, 2010 | 25.96 | 27.17 | 25.96 | 27.13 | 92,885 | +1.19(+4.57%) |
Feb 10, 2010 | 26.19 | 26.28 | 25.56 | 25.94 | 68,059 | -0.53(-2.00%) |
Feb 09, 2010 | 25.62 | 26.52 | 25.62 | 26.47 | 122,283 | +1.40(+5.58%) |
Feb 08, 2010 | 26.01 | 26.08 | 25.05 | 25.07 | 139,135 | -0.90(-3.46%) |
Feb 05, 2010 | 25.38 | 26.16 | 24.74 | 25.97 | 160,266 | +0.55(+2.15%) |
Feb 04, 2010 | 26.92 | 26.93 | 25.37 | 25.42 | 216,302 | -1.77(-6.51%) |
Feb 03, 2010 | 27.41 | 27.81 | 26.64 | 27.19 | 129,846 | -0.34(-1.25%) |
Feb 02, 2010 | 26.80 | 27.64 | 26.52 | 27.54 | 104,760 | +0.87(+3.27%) |
Feb 01, 2010 | 25.90 | 26.72 | 25.90 | 26.66 | 78,805 | +0.95(+3.68%) |
Jan 29, 2010 | 26.20 | 26.94 | 25.63 | 25.72 | 162,626 | -0.27(-1.03%) |
Jan 28, 2010 | 26.22 | 26.59 | 25.88 | 25.99 | 102,097 | -0.21(-0.81%) |
Jan 27, 2010 | 26.78 | 27.18 | 26.04 | 26.20 | 146,271 | -0.64(-2.38%) |
Jan 26, 2010 | 27.70 | 27.70 | 26.82 | 26.84 | 132,636 | -1.14(-4.08%) |
Jan 25, 2010 | 28.48 | 28.80 | 27.70 | 27.98 | 130,315 | -0.23(-0.82%) |
Jan 22, 2010 | 28.55 | 29.41 | 28.05 | 28.21 | 150,750 | -0.45(-1.58%) |
Jan 21, 2010 | 29.69 | 29.69 | 28.53 | 28.67 | 153,490 | -0.84(-2.86%) |
Jan 20, 2010 | 29.65 | 30.03 | 29.41 | 29.51 | 111,747 | -0.57(-1.91%) |
Jan 19, 2010 | 29.68 | 30.29 | 29.50 | 30.09 | 85,378 | +0.56(+1.88%) |
Jan 15, 2010 | 29.72 | 29.53 | 29.53 | 29.53 | 101,173 | -0.11(-0.38%) |
Jan 14, 2010 | 29.76 | 30.39 | 29.64 | 29.64 | 91,900 | -0.04(-0.13%) |
Jan 13, 2010 | 29.37 | 29.92 | 28.70 | 29.68 | 259,438 | -1.55(-4.96%) |
Jan 12, 2010 | 31.62 | 32.39 | 31.18 | 31.23 | 115,741 | -0.85(-2.66%) |
Jan 11, 2010 | 33.40 | 33.61 | 32.00 | 32.08 | 109,131 | -0.91(-2.75%) |
Jan 08, 2010 | 31.89 | 33.52 | 31.54 | 32.99 | 161,838 | +1.00(+3.13%) |
Jan 07, 2010 | 32.31 | 32.62 | 31.55 | 31.99 | 156,055 | -0.42(-1.29%) |
Jan 06, 2010 | 30.96 | 32.72 | 30.87 | 32.40 | 257,834 | +1.22(+3.93%) |
Jan 05, 2010 | 31.48 | 31.93 | 30.21 | 31.18 | 173,444 | -0.20(-0.65%) |
Jan 04, 2010 | 30.80 | 31.49 | 30.36 | 31.38 | 83,488 | +1.18(+3.90%) |
Dec 31, 2009 | 30.67 | 30.21 | 30.21 | 30.21 | 43,791 | -0.39(-1.27%) |
Dec 30, 2009 | 30.50 | 30.83 | 30.12 | 30.59 | 70,781 | -0.17(-0.54%) |
Dec 29, 2009 | 31.14 | 31.24 | 30.35 | 30.76 | 71,378 | -0.37(-1.19%) |
Dec 28, 2009 | 32.02 | 32.17 | 31.00 | 31.13 | 85,603 | -0.66(-2.07%) |
Dec 24, 2009 | 31.41 | 31.98 | 31.26 | 31.79 | 38,873 | +0.54(+1.72%) |
Dec 23, 2009 | 30.98 | 31.47 | 30.82 | 31.25 | 63,081 | +0.43(+1.38%) |
Dec 22, 2009 | 30.47 | 30.94 | 29.83 | 30.83 | 109,023 | +0.36(+1.19%) |
Dec 21, 2009 | 30.12 | 30.76 | 30.06 | 30.47 | 155,675 | +0.32(+1.05%) |
Dec 18, 2009 | 29.41 | 30.15 | 29.32 | 30.15 | 287,706 | +1.13(+3.90%) |
Dec 17, 2009 | 28.98 | 29.51 | 28.87 | 29.02 | 72,307 | -0.20(-0.70%) |
Dec 16, 2009 | 29.08 | 29.28 | 28.98 | 29.22 | 97,818 | +0.21(+0.74%) |
Dec 15, 2009 | 28.83 | 29.20 | 28.60 | 29.01 | 197,767 | -0.07(-0.26%) |
Dec 14, 2009 | 29.09 | 29.20 | 28.93 | 29.08 | 357,312 | +0.03(+0.10%) |
Dec 11, 2009 | 29.07 | 29.20 | 28.66 | 29.06 | 81,467 | +0.11(+0.38%) |
Dec 10, 2009 | 28.68 | 29.20 | 28.41 | 28.94 | 198,136 | +0.44(+1.53%) |
Dec 09, 2009 | 27.52 | 28.71 | 27.13 | 28.51 | 189,752 | +1.09(+3.99%) |
Dec 08, 2009 | 27.18 | 27.70 | 26.82 | 27.41 | 106,717 | -0.06(-0.24%) |
Dec 07, 2009 | 27.62 | 28.13 | 27.22 | 27.48 | 95,571 | -0.29(-1.04%) |
Dec 04, 2009 | 27.26 | 28.23 | 26.69 | 27.77 | 167,887 | +0.96(+3.60%) |
Dec 03, 2009 | 27.78 | 27.89 | 26.74 | 26.80 | 159,769 | -0.74(-2.69%) |
Dec 02, 2009 | 26.98 | 28.28 | 26.00 | 27.54 | 264,710 | +0.54(+1.99%) |
Dec 01, 2009 | 25.91 | 27.11 | 25.83 | 27.01 | 282,103 | +1.30(+5.05%) |
Nov 30, 2009 | 25.61 | 25.72 | 25.03 | 25.71 | 233,745 | +0.24(+0.95%) |
Nov 27, 2009 | 25.06 | 25.81 | 24.21 | 25.47 | 61,274 | -0.78(-2.97%) |
Nov 25, 2009 | 26.11 | 26.40 | 25.85 | 26.25 | 43,597 | +0.28(+1.07%) |
Nov 24, 2009 | 25.64 | 26.14 | 25.48 | 25.97 | 155,935 | +0.06(+0.25%) |
Nov 23, 2009 | 25.53 | 26.16 | 25.51 | 25.90 | 122,402 | +0.69(+2.72%) |
Nov 20, 2009 | 24.62 | 25.39 | 24.27 | 25.22 | 164,779 | +0.35(+1.42%) |
Nov 19, 2009 | 24.99 | 25.08 | 24.36 | 24.87 | 210,749 | -0.53(-2.08%) |
Nov 18, 2009 | 25.47 | 25.71 | 25.22 | 25.39 | 254,547 | +0.02(+0.07%) |
Nov 17, 2009 | 25.19 | 25.78 | 25.15 | 25.38 | 276,630 | +0.14(+0.55%) |
Nov 16, 2009 | 24.32 | 25.28 | 24.32 | 25.24 | 129,981 | +1.05(+4.33%) |
Nov 13, 2009 | 24.10 | 24.38 | 23.68 | 24.19 | 111,928 | +0.26(+1.08%) |
Nov 12, 2009 | 24.65 | 25.14 | 23.83 | 23.93 | 110,797 | -0.78(-3.15%) |
Nov 11, 2009 | 23.87 | 24.73 | 23.87 | 24.71 | 237,173 | +1.11(+4.71%) |
Nov 10, 2009 | 24.61 | 24.76 | 23.55 | 23.60 | 213,362 | -0.83(-3.42%) |
Nov 09, 2009 | 24.19 | 24.85 | 24.17 | 24.43 | 161,661 | +0.50(+2.09%) |
Nov 06, 2009 | 23.35 | 24.06 | 23.04 | 23.93 | 278,254 | +0.24(+1.02%) |
Nov 05, 2009 | 24.01 | 24.19 | 22.95 | 23.69 | 633,764 | -1.37(-5.48%) |
Nov 04, 2009 | 24.99 | 25.95 | 24.67 | 25.06 | 251,754 | +0.39(+1.58%) |
Nov 03, 2009 | 23.30 | 24.92 | 22.91 | 24.67 | 299,427 | +1.14(+4.85%) |
Nov 02, 2009 | 23.41 | 24.33 | 22.70 | 23.53 | 404,114 | +0.07(+0.32%) |
Oct 30, 2009 | 25.01 | 25.47 | 23.23 | 23.46 | 373,403 | -1.84(-7.26%) |
Oct 29, 2009 | 25.03 | 25.77 | 24.96 | 25.29 | 262,837 | +0.72(+2.94%) |
Oct 28, 2009 | 26.08 | 26.42 | 24.30 | 24.57 | 290,410 | -1.65(-6.29%) |
Oct 27, 2009 | 27.07 | 27.07 | 25.67 | 26.22 | 220,135 | -0.64(-2.38%) |
Oct 26, 2009 | 27.55 | 28.91 | 26.47 | 26.86 | 288,093 | -0.74(-2.69%) |
Oct 23, 2009 | 27.82 | 28.90 | 27.49 | 27.60 | 116,045 | -0.51(-1.81%) |
Oct 22, 2009 | 28.75 | 29.34 | 27.81 | 28.11 | 264,458 | -0.77(-2.66%) |
Oct 21, 2009 | 28.59 | 30.13 | 28.49 | 28.88 | 248,671 | +0.15(+0.52%) |
Oct 20, 2009 | 28.02 | 28.81 | 27.81 | 28.73 | 249,314 | +0.50(+1.77%) |
Oct 19, 2009 | 28.52 | 28.76 | 28.12 | 28.23 | 207,613 | -0.03(-0.10%) |
Oct 16, 2009 | 28.09 | 28.34 | 27.54 | 28.26 | 199,723 | -0.15(-0.52%) |
Oct 15, 2009 | 27.32 | 28.58 | 27.13 | 28.41 | 205,778 | +0.71(+2.58%) |
Oct 14, 2009 | 27.54 | 27.72 | 27.00 | 27.69 | 191,481 | +0.60(+2.22%) |
Oct 13, 2009 | 26.73 | 27.13 | 26.02 | 27.09 | 114,073 | +0.40(+1.49%) |
Oct 12, 2009 | 27.50 | 27.58 | 26.26 | 26.69 | 181,521 | -0.84(-3.06%) |
Oct 09, 2009 | 27.37 | 27.58 | 27.15 | 27.54 | 119,915 | +0.06(+0.24%) |
Oct 08, 2009 | 27.29 | 27.66 | 27.09 | 27.47 | 150,406 | +0.54(+2.00%) |
Oct 07, 2009 | 26.29 | 27.30 | 25.79 | 26.93 | 140,061 | +0.44(+1.64%) |
Oct 06, 2009 | 26.32 | 27.07 | 25.96 | 26.50 | 152,580 | +0.48(+1.85%) |
Oct 05, 2009 | 25.09 | 26.28 | 25.07 | 26.01 | 161,065 | +1.17(+4.70%) |
Oct 02, 2009 | 25.18 | 25.50 | 24.72 | 24.85 | 174,668 | -0.57(-2.23%) |
Oct 01, 2009 | 26.40 | 26.88 | 25.37 | 25.41 | 183,756 | -1.19(-4.46%) |
Sep 30, 2009 | 27.32 | 27.48 | 26.49 | 26.60 | 134,469 | -0.57(-2.08%) |
Sep 29, 2009 | 26.87 | 27.78 | 26.70 | 27.16 | 251,931 | +0.43(+1.60%) |
Sep 28, 2009 | 26.18 | 27.03 | 25.70 | 26.74 | 180,193 | +0.68(+2.60%) |
Sep 25, 2009 | 26.27 | 26.78 | 25.82 | 26.06 | 143,903 | -0.45(-1.68%) |
Sep 24, 2009 | 27.43 | 27.43 | 26.14 | 26.51 | 212,998 | -0.84(-3.08%) |
Sep 23, 2009 | 27.29 | 27.39 | 26.68 | 27.35 | 169,023 | +0.07(+0.27%) |
Sep 22, 2009 | 26.96 | 27.35 | 26.89 | 27.28 | 173,876 | +0.70(+2.62%) |
Sep 21, 2009 | 26.18 | 26.82 | 25.96 | 26.58 | 107,698 | -0.01(-0.03%) |
Sep 18, 2009 | 26.88 | 27.16 | 26.22 | 26.59 | 98,475 | -0.09(-0.35%) |
Sep 17, 2009 | 27.16 | 27.35 | 26.58 | 26.68 | 126,025 | -0.48(-1.77%) |
Sep 16, 2009 | 26.17 | 27.29 | 25.53 | 27.16 | 168,553 | +1.26(+4.87%) |
Sep 15, 2009 | 25.36 | 26.12 | 25.20 | 25.90 | 210,969 | +0.51(+2.01%) |
Sep 14, 2009 | 25.48 | 26.25 | 25.17 | 25.39 | 195,674 | -0.37(-1.44%) |
Sep 11, 2009 | 26.35 | 26.68 | 25.60 | 25.76 | 196,058 | -0.18(-0.68%) |
Sep 10, 2009 | 25.55 | 26.12 | 25.25 | 25.94 | 227,515 | +0.43(+1.67%) |
Sep 09, 2009 | 25.13 | 25.59 | 24.99 | 25.51 | 190,009 | +0.43(+1.70%) |
Sep 08, 2009 | 25.17 | 25.76 | 24.81 | 25.09 | 177,572 | +0.28(+1.12%) |
Sep 04, 2009 | 24.25 | 25.02 | 23.94 | 24.81 | 228,720 | +0.56(+2.29%) |
Sep 03, 2009 | 24.56 | 24.80 | 23.65 | 24.25 | 108,064 | -0.08(-0.34%) |
Sep 02, 2009 | 23.77 | 24.56 | 23.34 | 24.34 | 202,484 | +0.55(+2.30%) |
Sep 01, 2009 | 24.71 | 25.23 | 23.54 | 23.79 | 269,043 | -1.18(-4.72%) |
Aug 31, 2009 | 24.70 | 25.21 | 24.25 | 24.97 | 241,165 | -0.08(-0.33%) |
Aug 28, 2009 | 25.53 | 25.99 | 24.85 | 25.05 | 206,413 | -0.21(-0.84%) |
Aug 27, 2009 | 25.06 | 25.47 | 24.65 | 25.26 | 318,576 | +0.05(+0.18%) |
Aug 26, 2009 | 24.73 | 25.35 | 24.33 | 25.22 | 223,861 | +0.38(+1.53%) |
Aug 25, 2009 | 25.11 | 25.50 | 24.58 | 24.84 | 380,742 | +0.02(+0.07%) |
Aug 24, 2009 | 25.42 | 25.60 | 24.29 | 24.82 | 286,229 | -0.32(-1.29%) |
Aug 21, 2009 | 25.01 | 25.43 | 24.63 | 25.14 | 203,379 | +0.66(+2.69%) |
Aug 20, 2009 | 24.31 | 24.93 | 24.19 | 24.49 | 252,474 | +0.17(+0.69%) |
Aug 19, 2009 | 23.61 | 24.61 | 23.23 | 24.32 | 170,462 | +0.24(+1.00%) |
Aug 18, 2009 | 23.42 | 24.50 | 23.42 | 24.08 | 266,274 | +0.95(+4.09%) |
Aug 17, 2009 | 24.74 | 24.94 | 22.95 | 23.13 | 426,379 | -2.73(-10.54%) |
Aug 14, 2009 | 27.03 | 27.10 | 25.05 | 25.86 | 304,487 | -1.17(-4.32%) |
Aug 13, 2009 | 26.03 | 27.35 | 25.91 | 27.03 | 492,069 | +1.36(+5.31%) |
Aug 12, 2009 | 25.37 | 26.10 | 25.24 | 25.66 | 162,524 | +0.13(+0.51%) |
Aug 11, 2009 | 26.11 | 26.27 | 25.10 | 25.53 | 220,950 | -0.65(-2.48%) |
Aug 10, 2009 | 25.95 | 26.42 | 25.57 | 26.18 | 134,481 | -0.08(-0.32%) |
Aug 07, 2009 | 26.30 | 26.45 | 25.55 | 26.27 | 471,859 | +0.55(+2.13%) |
Aug 06, 2009 | 26.28 | 26.45 | 25.34 | 25.72 | 231,417 | -0.22(-0.86%) |
Aug 05, 2009 | 25.64 | 25.96 | 25.05 | 25.94 | 317,283 | +0.13(+0.50%) |
Aug 04, 2009 | 26.49 | 26.49 | 25.24 | 25.81 | 567,388 | -0.66(-2.49%) |