Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.77 | 25.04 | 24.55 | 24.75 | 139,565 | -0.10(-0.41%) |
Aug 30, 2010 | 25.55 | 25.56 | 24.83 | 24.86 | 117,913 | -0.85(-3.30%) |
Aug 27, 2010 | 25.07 | 25.77 | 24.82 | 25.71 | 132,751 | +0.90(+3.65%) |
Aug 26, 2010 | 25.31 | 25.54 | 24.79 | 24.80 | 102,934 | -0.46(-1.84%) |
Aug 25, 2010 | 24.65 | 25.35 | 24.27 | 25.26 | 106,014 | +0.49(+1.97%) |
Aug 24, 2010 | 24.96 | 25.11 | 24.70 | 24.78 | 79,279 | -0.50(-1.99%) |
Aug 23, 2010 | 25.74 | 25.74 | 25.27 | 25.28 | 98,458 | -0.35(-1.38%) |
Aug 20, 2010 | 25.59 | 26.00 | 25.14 | 25.63 | 126,902 | -0.08(-0.31%) |
Aug 19, 2010 | 26.23 | 26.32 | 25.17 | 25.71 | 208,412 | -0.68(-2.59%) |
Aug 18, 2010 | 26.41 | 26.88 | 26.07 | 26.40 | 89,762 | -0.07(-0.27%) |
Aug 17, 2010 | 26.16 | 26.76 | 25.79 | 26.47 | 137,353 | +0.57(+2.22%) |
Aug 16, 2010 | 25.56 | 26.03 | 25.36 | 25.89 | 118,941 | +0.14(+0.55%) |
Aug 13, 2010 | 26.26 | 26.42 | 25.70 | 25.75 | 123,771 | -0.67(-2.53%) |
Aug 12, 2010 | 25.95 | 26.56 | 25.92 | 26.42 | 127,945 | +0.06(+0.24%) |
Aug 11, 2010 | 27.13 | 27.13 | 26.31 | 26.36 | 176,348 | -1.22(-4.42%) |
Aug 10, 2010 | 27.80 | 28.18 | 27.37 | 27.58 | 123,037 | -0.53(-1.87%) |
Aug 09, 2010 | 28.02 | 28.16 | 27.69 | 28.10 | 67,866 | +0.28(+0.99%) |
Aug 06, 2010 | 27.91 | 28.08 | 27.25 | 27.83 | 139,000 | -0.29(-1.03%) |
Aug 05, 2010 | 28.13 | 28.31 | 27.86 | 28.12 | 94,947 | -0.19(-0.67%) |
Aug 04, 2010 | 28.27 | 28.65 | 28.02 | 28.31 | 188,015 | +0.06(+0.22%) |
Aug 03, 2010 | 28.47 | 28.72 | 28.19 | 28.24 | 190,205 | -0.38(-1.32%) |
Aug 02, 2010 | 28.69 | 29.02 | 28.39 | 28.62 | 163,478 | +0.23(+0.80%) |
Jul 30, 2010 | 27.83 | 28.52 | 27.41 | 28.39 | 176,424 | +0.18(+0.64%) |
Jul 29, 2010 | 28.27 | 28.47 | 27.91 | 28.21 | 234,312 | +0.09(+0.31%) |
Jul 28, 2010 | 28.35 | 28.53 | 27.98 | 28.13 | 210,424 | -0.32(-1.13%) |
Jul 27, 2010 | 28.39 | 28.97 | 28.26 | 28.45 | 285,954 | +0.29(+1.03%) |
Jul 26, 2010 | 27.42 | 28.32 | 27.02 | 28.16 | 242,886 | +0.92(+3.37%) |
Jul 23, 2010 | 24.30 | 27.47 | 24.30 | 27.24 | 359,636 | +2.76(+11.29%) |
Jul 22, 2010 | 23.77 | 24.51 | 23.55 | 24.48 | 152,795 | +1.04(+4.45%) |
Jul 21, 2010 | 23.86 | 23.86 | 23.24 | 23.43 | 168,113 | -0.26(-1.09%) |
Jul 20, 2010 | 23.18 | 23.72 | 23.15 | 23.69 | 90,351 | +0.23(+0.97%) |
Jul 19, 2010 | 23.11 | 23.48 | 23.10 | 23.47 | 96,524 | +0.36(+1.56%) |
Jul 16, 2010 | 23.25 | 23.56 | 23.05 | 23.10 | 283,541 | -0.32(-1.37%) |
Jul 15, 2010 | 23.65 | 23.71 | 23.30 | 23.43 | 199,262 | -0.24(-0.99%) |
Jul 14, 2010 | 23.68 | 23.90 | 23.50 | 23.66 | 89,897 | -0.14(-0.59%) |
Jul 13, 2010 | 23.43 | 23.94 | 23.43 | 23.80 | 219,363 | +0.65(+2.81%) |
Jul 12, 2010 | 23.19 | 23.39 | 23.10 | 23.15 | 185,252 | -0.15(-0.64%) |
Jul 09, 2010 | 23.01 | 23.32 | 22.92 | 23.30 | 79,730 | +0.24(+1.06%) |
Jul 08, 2010 | 23.06 | 23.13 | 22.69 | 23.06 | 137,595 | +0.13(+0.55%) |
Jul 07, 2010 | 22.41 | 22.96 | 22.36 | 22.93 | 254,278 | +0.61(+2.74%) |
Jul 06, 2010 | 22.85 | 22.91 | 22.20 | 22.32 | 188,077 | -0.33(-1.46%) |
Jul 02, 2010 | 22.85 | 22.91 | 22.48 | 22.65 | 145,928 | -0.05(-0.24%) |
Jul 01, 2010 | 22.90 | 22.90 | 22.43 | 22.70 | 162,094 | -0.27(-1.20%) |
Jun 30, 2010 | 23.07 | 23.42 | 22.78 | 22.98 | 205,473 | -0.05(-0.20%) |
Jun 29, 2010 | 23.15 | 23.56 | 22.80 | 23.03 | 223,263 | -0.15(-0.64%) |
Jun 25, 2010 | 23.30 | 23.54 | 22.96 | 23.17 | 506,272 | -0.11(-0.47%) |
Jun 24, 2010 | 23.70 | 23.93 | 23.13 | 23.28 | 231,773 | -0.58(-2.43%) |
Jun 23, 2010 | 23.99 | 24.08 | 23.74 | 23.87 | 138,679 | -0.20(-0.85%) |
Jun 22, 2010 | 24.56 | 24.79 | 23.98 | 24.07 | 153,618 | -0.38(-1.57%) |
Jun 21, 2010 | 25.07 | 25.10 | 24.35 | 24.45 | 113,103 | -0.31(-1.27%) |
Jun 18, 2010 | 25.11 | 25.29 | 24.72 | 24.77 | 255,854 | -0.22(-0.88%) |
Jun 17, 2010 | 25.07 | 25.18 | 24.86 | 24.99 | 159,206 | +0.05(+0.22%) |
Jun 16, 2010 | 24.61 | 25.10 | 24.41 | 24.93 | 66,606 | +0.13(+0.54%) |
Jun 15, 2010 | 24.45 | 24.86 | 24.21 | 24.80 | 160,428 | +0.59(+2.43%) |
Jun 14, 2010 | 24.51 | 24.71 | 24.12 | 24.21 | 172,885 | -0.09(-0.36%) |
Jun 11, 2010 | 23.71 | 24.30 | 23.67 | 24.30 | 108,401 | +0.34(+1.41%) |
Jun 10, 2010 | 23.88 | 24.01 | 23.58 | 23.96 | 165,218 | +0.34(+1.43%) |
Jun 09, 2010 | 24.13 | 24.13 | 23.46 | 23.62 | 158,810 | -0.27(-1.15%) |
Jun 08, 2010 | 24.09 | 24.22 | 23.54 | 23.90 | 171,205 | -0.09(-0.36%) |
Jun 07, 2010 | 24.54 | 24.62 | 23.88 | 23.98 | 157,041 | -0.63(-2.54%) |
Jun 04, 2010 | 24.85 | 25.13 | 24.47 | 24.61 | 223,781 | -0.74(-2.92%) |
Jun 03, 2010 | 25.65 | 25.65 | 24.96 | 25.35 | 256,407 | -0.42(-1.61%) |
Jun 02, 2010 | 25.10 | 25.78 | 24.87 | 25.76 | 145,946 | +0.71(+2.85%) |
Jun 01, 2010 | 25.30 | 25.62 | 25.03 | 25.05 | 155,042 | -0.36(-1.42%) |
May 28, 2010 | 25.85 | 25.75 | 25.25 | 25.41 | 131,717 | -0.44(-1.70%) |
May 27, 2010 | 25.51 | 25.87 | 25.11 | 25.85 | 111,086 | +0.80(+3.20%) |
May 26, 2010 | 25.10 | 25.52 | 24.86 | 25.05 | 135,610 | -0.02(-0.09%) |
May 25, 2010 | 24.62 | 25.16 | 24.46 | 25.07 | 145,267 | -0.11(-0.44%) |
May 24, 2010 | 25.63 | 25.65 | 25.13 | 25.18 | 92,270 | -0.54(-2.10%) |
May 21, 2010 | 25.26 | 25.83 | 24.89 | 25.73 | 247,810 | +0.09(+0.37%) |
May 20, 2010 | 25.82 | 26.27 | 25.51 | 25.63 | 279,742 | -0.60(-2.30%) |
May 19, 2010 | 26.32 | 26.64 | 25.86 | 26.24 | 208,869 | -0.09(-0.33%) |
May 18, 2010 | 27.19 | 27.20 | 26.30 | 26.32 | 188,473 | -0.58(-2.16%) |
May 17, 2010 | 26.74 | 27.15 | 26.42 | 26.90 | 203,818 | +0.31(+1.15%) |
May 14, 2010 | 26.61 | 26.82 | 26.30 | 26.60 | 128,255 | -0.20(-0.76%) |
May 13, 2010 | 26.78 | 27.20 | 26.65 | 26.80 | 141,270 | -0.10(-0.38%) |
May 12, 2010 | 26.47 | 27.30 | 26.10 | 26.90 | 267,391 | +0.55(+2.08%) |
May 11, 2010 | 26.33 | 26.76 | 25.99 | 26.35 | 165,980 | -0.07(-0.27%) |
May 10, 2010 | 26.19 | 26.74 | 25.94 | 26.42 | 286,462 | +0.91(+3.57%) |
May 07, 2010 | 26.29 | 26.29 | 25.42 | 25.51 | 184,374 | -0.93(-3.50%) |
May 06, 2010 | 26.71 | 27.22 | 24.60 | 26.44 | 190,336 | -0.38(-1.43%) |
May 05, 2010 | 26.84 | 27.08 | 26.55 | 26.82 | 131,158 | -0.16(-0.61%) |
May 04, 2010 | 27.35 | 27.50 | 26.89 | 26.99 | 187,919 | -0.72(-2.61%) |
May 03, 2010 | 27.55 | 27.84 | 27.27 | 27.71 | 94,976 | +0.24(+0.89%) |
Apr 30, 2010 | 27.93 | 28.37 | 27.47 | 27.47 | 251,578 | -0.51(-1.82%) |
Apr 29, 2010 | 27.93 | 28.06 | 27.57 | 27.98 | 165,416 | +0.16(+0.59%) |
Apr 28, 2010 | 28.02 | 28.25 | 27.73 | 27.81 | 134,902 | -0.16(-0.56%) |
Apr 27, 2010 | 27.99 | 28.45 | 27.70 | 27.97 | 144,805 | -0.20(-0.70%) |
Apr 26, 2010 | 28.31 | 28.54 | 27.77 | 28.17 | 159,418 | -0.11(-0.39%) |
Apr 23, 2010 | 27.70 | 28.55 | 27.06 | 28.28 | 297,431 | +0.67(+2.44%) |
Apr 22, 2010 | 28.09 | 28.09 | 27.24 | 27.60 | 191,893 | -0.73(-2.57%) |
Apr 21, 2010 | 28.54 | 28.54 | 28.20 | 28.33 | 97,375 | +0.21(+0.75%) |
Apr 20, 2010 | 28.13 | 28.40 | 28.00 | 28.12 | 89,961 | +0.02(+0.08%) |
Apr 19, 2010 | 28.31 | 28.36 | 27.70 | 28.09 | 114,531 | -0.21(-0.75%) |
Apr 16, 2010 | 28.50 | 28.50 | 27.87 | 28.31 | 107,091 | -0.19(-0.66%) |
Apr 15, 2010 | 28.24 | 28.65 | 28.19 | 28.49 | 54,302 | +0.18(+0.64%) |
Apr 14, 2010 | 28.15 | 28.35 | 27.59 | 28.31 | 98,661 | +0.22(+0.78%) |
Apr 13, 2010 | 27.85 | 28.14 | 27.57 | 28.09 | 48,725 | +0.26(+0.93%) |
Apr 12, 2010 | 27.81 | 27.99 | 27.70 | 27.84 | 78,445 | +0.06(+0.23%) |
Apr 09, 2010 | 28.05 | 28.05 | 27.63 | 27.77 | 64,014 | -0.19(-0.67%) |
Apr 08, 2010 | 27.84 | 28.10 | 27.78 | 27.96 | 57,165 | -0.02(-0.08%) |
Apr 07, 2010 | 28.06 | 28.24 | 26.87 | 27.99 | 84,998 | -0.21(-0.75%) |
Apr 06, 2010 | 27.71 | 28.30 | 27.71 | 28.20 | 58,375 | +0.31(+1.12%) |
Apr 05, 2010 | 27.45 | 28.11 | 27.42 | 27.88 | 81,618 | +0.38(+1.37%) |
Apr 01, 2010 | 27.96 | 27.51 | 27.51 | 27.51 | 69,454 | -0.30(-1.07%) |
Mar 31, 2010 | 27.73 | 28.22 | 27.56 | 27.81 | 110,870 | -0.09(-0.34%) |
Mar 30, 2010 | 27.63 | 27.90 | 27.48 | 27.90 | 70,519 | +0.35(+1.28%) |
Mar 29, 2010 | 27.54 | 27.65 | 27.41 | 27.55 | 64,616 | +0.14(+0.51%) |
Mar 26, 2010 | 27.71 | 27.79 | 27.27 | 27.41 | 51,956 | -0.19(-0.68%) |
Mar 25, 2010 | 28.35 | 28.39 | 27.52 | 27.59 | 112,596 | -0.56(-1.98%) |
Mar 24, 2010 | 28.22 | 28.35 | 27.95 | 28.15 | 134,427 | -0.09(-0.30%) |
Mar 23, 2010 | 27.61 | 28.31 | 27.49 | 28.24 | 78,361 | +0.54(+1.95%) |
Mar 22, 2010 | 27.26 | 27.77 | 27.26 | 27.70 | 76,290 | +0.22(+0.80%) |
Mar 19, 2010 | 27.92 | 28.98 | 27.41 | 27.48 | 231,236 | -0.30(-1.07%) |
Mar 18, 2010 | 27.88 | 27.97 | 27.73 | 27.77 | 44,744 | -0.05(-0.20%) |
Mar 17, 2010 | 27.73 | 27.93 | 27.68 | 27.83 | 57,038 | +0.22(+0.79%) |
Mar 16, 2010 | 27.34 | 27.63 | 27.28 | 27.61 | 66,724 | +0.25(+0.92%) |
Mar 15, 2010 | 27.23 | 27.36 | 26.97 | 27.36 | 73,697 | +0.27(+1.01%) |
Mar 12, 2010 | 26.96 | 27.08 | 26.64 | 27.08 | 97,976 | +0.12(+0.44%) |
Mar 11, 2010 | 26.79 | 26.98 | 26.63 | 26.97 | 100,567 | -0.07(-0.26%) |
Mar 10, 2010 | 26.69 | 27.08 | 26.46 | 27.04 | 114,451 | +0.26(+0.97%) |
Mar 09, 2010 | 26.53 | 27.05 | 26.42 | 26.78 | 120,038 | +0.11(+0.41%) |
Mar 08, 2010 | 26.47 | 26.70 | 26.32 | 26.67 | 91,340 | +0.11(+0.41%) |
Mar 05, 2010 | 26.29 | 26.59 | 26.29 | 26.56 | 186,805 | +0.24(+0.92%) |
Mar 04, 2010 | 26.47 | 26.59 | 26.28 | 26.32 | 93,735 | -0.22(-0.83%) |
Mar 03, 2010 | 26.59 | 26.70 | 26.46 | 26.54 | 104,936 | +0.08(+0.30%) |
Mar 02, 2010 | 26.40 | 26.54 | 26.32 | 26.46 | 111,524 | +0.02(+0.09%) |
Mar 01, 2010 | 26.38 | 26.73 | 26.32 | 26.43 | 115,728 | +0.18(+0.69%) |
Feb 26, 2010 | 26.79 | 26.79 | 26.25 | 26.25 | 100,755 | -0.45(-1.67%) |
Feb 25, 2010 | 26.40 | 26.83 | 26.32 | 26.70 | 61,218 | -0.06(-0.23%) |
Feb 24, 2010 | 26.61 | 26.80 | 26.47 | 26.76 | 51,060 | +0.15(+0.56%) |
Feb 23, 2010 | 26.67 | 26.92 | 26.18 | 26.61 | 124,073 | -0.04(-0.15%) |
Feb 22, 2010 | 26.67 | 26.79 | 26.36 | 26.65 | 65,467 | -0.11(-0.41%) |
Feb 19, 2010 | 26.05 | 26.86 | 25.82 | 26.76 | 138,332 | +0.76(+2.92%) |
Feb 18, 2010 | 25.71 | 26.12 | 25.56 | 26.00 | 143,643 | +0.35(+1.37%) |
Feb 17, 2010 | 25.42 | 25.66 | 25.17 | 25.65 | 146,326 | +0.34(+1.36%) |
Feb 16, 2010 | 25.48 | 25.49 | 25.07 | 25.31 | 82,271 | -0.15(-0.58%) |
Feb 12, 2010 | 24.93 | 25.46 | 25.46 | 25.46 | 105,203 | +0.60(+2.43%) |
Feb 11, 2010 | 24.84 | 25.10 | 24.54 | 24.85 | 137,993 | -0.09(-0.38%) |
Feb 10, 2010 | 25.10 | 25.10 | 24.58 | 24.95 | 93,791 | -0.29(-1.15%) |
Feb 09, 2010 | 25.17 | 25.32 | 24.82 | 25.24 | 98,273 | +0.33(+1.32%) |
Feb 08, 2010 | 25.32 | 25.32 | 24.74 | 24.91 | 93,173 | -0.45(-1.76%) |
Feb 05, 2010 | 25.38 | 25.49 | 24.92 | 25.35 | 116,195 | -0.05(-0.19%) |
Feb 04, 2010 | 26.07 | 26.07 | 25.39 | 25.40 | 129,694 | -0.56(-2.17%) |
Feb 03, 2010 | 26.42 | 26.64 | 25.81 | 25.96 | 96,706 | -0.63(-2.36%) |
Feb 02, 2010 | 26.63 | 26.92 | 26.58 | 26.59 | 124,861 | -0.08(-0.29%) |
Feb 01, 2010 | 26.51 | 26.75 | 26.38 | 26.67 | 119,409 | +0.16(+0.59%) |
Jan 29, 2010 | 26.63 | 26.90 | 26.40 | 26.51 | 177,022 | -0.13(-0.47%) |
Jan 28, 2010 | 27.09 | 27.09 | 26.56 | 26.64 | 158,327 | -0.45(-1.68%) |
Jan 27, 2010 | 26.62 | 27.19 | 26.50 | 27.09 | 125,740 | +0.29(+1.08%) |
Jan 26, 2010 | 26.69 | 27.05 | 26.13 | 26.80 | 164,829 | -0.03(-0.12%) |
Jan 25, 2010 | 27.01 | 27.01 | 26.46 | 26.83 | 140,873 | +0.11(+0.41%) |
Jan 22, 2010 | 26.58 | 27.80 | 26.55 | 26.73 | 198,855 | +0.14(+0.53%) |
Jan 21, 2010 | 26.90 | 26.90 | 26.51 | 26.58 | 132,091 | -0.22(-0.82%) |
Jan 20, 2010 | 27.12 | 27.29 | 26.55 | 26.80 | 215,439 | -0.57(-2.08%) |
Jan 19, 2010 | 27.04 | 27.58 | 27.03 | 27.37 | 151,868 | +0.45(+1.68%) |
Jan 15, 2010 | 27.51 | 26.92 | 26.92 | 26.92 | 138,038 | -0.49(-1.80%) |
Jan 14, 2010 | 27.08 | 27.48 | 26.95 | 27.41 | 90,357 | +0.20(+0.72%) |
Jan 13, 2010 | 27.16 | 27.35 | 26.98 | 27.22 | 116,063 | +0.17(+0.64%) |
Jan 12, 2010 | 26.88 | 27.07 | 26.88 | 27.05 | 199,231 | +0.01(+0.03%) |
Jan 11, 2010 | 27.15 | 27.15 | 26.87 | 27.04 | 234,461 | +0.05(+0.17%) |
Jan 08, 2010 | 26.86 | 26.99 | 26.61 | 26.99 | 118,486 | +0.07(+0.26%) |
Jan 07, 2010 | 26.52 | 26.96 | 26.39 | 26.92 | 197,907 | +0.34(+1.29%) |
Jan 06, 2010 | 27.07 | 27.11 | 26.36 | 26.58 | 155,284 | -0.62(-2.27%) |
Jan 05, 2010 | 27.93 | 27.93 | 26.93 | 27.19 | 179,111 | -0.84(-3.01%) |
Jan 04, 2010 | 27.80 | 28.37 | 27.80 | 28.04 | 275,150 | +0.34(+1.24%) |
Dec 31, 2009 | 28.25 | 27.69 | 27.69 | 27.69 | 143,667 | -0.55(-1.96%) |
Dec 30, 2009 | 27.76 | 28.27 | 27.76 | 28.25 | 213,703 | +0.33(+1.18%) |
Dec 29, 2009 | 27.59 | 27.93 | 27.59 | 27.92 | 114,037 | +0.29(+1.05%) |
Dec 28, 2009 | 27.84 | 27.84 | 27.43 | 27.63 | 98,780 | -0.20(-0.70%) |
Dec 24, 2009 | 27.81 | 27.86 | 27.62 | 27.83 | 29,323 | -0.05(-0.17%) |
Dec 23, 2009 | 27.44 | 28.01 | 27.36 | 27.87 | 179,587 | +0.52(+1.89%) |
Dec 22, 2009 | 27.30 | 27.39 | 27.06 | 27.36 | 59,088 | +0.05(+0.20%) |
Dec 21, 2009 | 26.69 | 27.34 | 26.55 | 27.30 | 142,186 | +0.68(+2.55%) |
Dec 18, 2009 | 26.87 | 26.87 | 26.41 | 26.62 | 517,959 | +0.05(+0.21%) |
Dec 17, 2009 | 26.44 | 26.83 | 25.97 | 26.57 | 242,098 | -0.11(-0.41%) |
Dec 16, 2009 | 27.02 | 27.12 | 26.50 | 26.68 | 146,602 | -0.22(-0.81%) |
Dec 15, 2009 | 27.04 | 27.16 | 26.81 | 26.90 | 128,442 | -0.34(-1.23%) |
Dec 14, 2009 | 27.09 | 27.28 | 26.93 | 27.23 | 90,804 | +0.14(+0.52%) |
Dec 11, 2009 | 26.81 | 27.19 | 26.47 | 27.09 | 114,547 | +0.43(+1.61%) |
Dec 10, 2009 | 27.16 | 27.36 | 26.53 | 26.66 | 90,714 | -0.29(-1.07%) |
Dec 09, 2009 | 26.99 | 27.03 | 26.41 | 26.95 | 135,075 | +0.15(+0.55%) |
Dec 08, 2009 | 27.14 | 27.36 | 26.37 | 26.80 | 213,462 | -0.59(-2.17%) |
Dec 07, 2009 | 27.30 | 27.58 | 27.29 | 27.40 | 132,861 | -0.03(-0.11%) |
Dec 04, 2009 | 27.40 | 27.71 | 27.12 | 27.43 | 120,562 | +0.44(+1.62%) |
Dec 03, 2009 | 27.36 | 27.48 | 26.94 | 26.99 | 115,678 | -0.27(-0.97%) |
Dec 02, 2009 | 26.91 | 27.63 | 26.83 | 27.26 | 166,798 | +0.18(+0.66%) |
Dec 01, 2009 | 26.97 | 27.13 | 26.80 | 27.08 | 289,190 | +0.00(+0.00%) |
Nov 30, 2009 | 26.97 | 27.18 | 26.65 | 27.08 | 225,701 | +0.03(+0.12%) |
Nov 27, 2009 | 26.76 | 27.41 | 26.75 | 27.05 | 127,877 | -0.13(-0.49%) |
Nov 25, 2009 | 27.49 | 27.59 | 27.14 | 27.18 | 203,811 | -0.32(-1.17%) |
Nov 24, 2009 | 27.47 | 27.55 | 27.00 | 27.50 | 380,217 | +0.12(+0.43%) |
Nov 23, 2009 | 27.28 | 27.80 | 26.98 | 27.38 | 316,629 | +0.30(+1.13%) |
Nov 20, 2009 | 27.01 | 27.45 | 27.01 | 27.08 | 234,197 | -0.13(-0.49%) |
Nov 19, 2009 | 27.12 | 27.34 | 26.98 | 27.21 | 259,928 | -0.17(-0.63%) |
Nov 18, 2009 | 27.99 | 28.92 | 27.22 | 27.38 | 189,809 | -0.70(-2.48%) |
Nov 17, 2009 | 28.07 | 28.14 | 27.73 | 28.08 | 195,399 | -0.23(-0.83%) |
Nov 16, 2009 | 27.45 | 28.37 | 27.00 | 28.31 | 303,190 | +1.12(+4.11%) |
Nov 13, 2009 | 28.31 | 28.45 | 27.12 | 27.19 | 600,254 | -1.16(-4.08%) |
Nov 12, 2009 | 29.16 | 29.41 | 28.29 | 28.35 | 157,782 | -0.71(-2.45%) |
Nov 11, 2009 | 29.48 | 29.48 | 28.84 | 29.06 | 135,203 | -0.11(-0.38%) |
Nov 10, 2009 | 29.17 | 29.46 | 28.94 | 29.17 | 156,165 | -0.19(-0.64%) |
Nov 09, 2009 | 29.47 | 29.47 | 29.13 | 29.36 | 127,144 | +0.20(+0.67%) |
Nov 06, 2009 | 28.90 | 29.33 | 28.60 | 29.16 | 90,648 | +0.03(+0.11%) |
Nov 05, 2009 | 28.48 | 29.20 | 28.07 | 29.13 | 171,688 | +0.92(+3.27%) |
Nov 04, 2009 | 29.07 | 29.14 | 28.17 | 28.21 | 105,098 | -0.61(-2.12%) |
Nov 03, 2009 | 28.39 | 28.95 | 28.34 | 28.82 | 125,964 | +0.19(+0.66%) |
Nov 02, 2009 | 28.91 | 28.95 | 28.14 | 28.63 | 171,558 | -0.08(-0.27%) |
Oct 30, 2009 | 29.30 | 29.48 | 28.41 | 28.71 | 184,979 | -0.79(-2.68%) |
Oct 29, 2009 | 30.01 | 30.01 | 29.35 | 29.50 | 118,083 | -0.41(-1.38%) |
Oct 28, 2009 | 30.06 | 30.33 | 29.62 | 29.91 | 246,486 | -0.07(-0.23%) |
Oct 27, 2009 | 29.94 | 30.27 | 29.77 | 29.98 | 171,773 | +0.22(+0.74%) |
Oct 26, 2009 | 30.21 | 30.75 | 29.68 | 29.77 | 136,215 | -0.45(-1.47%) |
Oct 23, 2009 | 30.25 | 30.98 | 30.04 | 30.21 | 173,204 | -0.62(-2.00%) |
Oct 22, 2009 | 30.66 | 31.12 | 30.24 | 30.83 | 264,437 | +0.27(+0.87%) |
Oct 21, 2009 | 29.83 | 30.91 | 29.78 | 30.56 | 375,135 | +0.77(+2.60%) |
Oct 20, 2009 | 29.80 | 30.16 | 29.60 | 29.79 | 91,222 | -0.24(-0.81%) |
Oct 19, 2009 | 29.82 | 30.25 | 29.57 | 30.03 | 132,508 | +0.21(+0.71%) |
Oct 16, 2009 | 29.63 | 29.96 | 29.08 | 29.82 | 205,791 | +0.19(+0.63%) |
Oct 15, 2009 | 29.16 | 29.80 | 29.04 | 29.63 | 183,571 | +0.21(+0.72%) |
Oct 14, 2009 | 29.18 | 29.45 | 28.84 | 29.42 | 115,366 | +0.38(+1.32%) |
Oct 13, 2009 | 28.80 | 29.14 | 28.62 | 29.04 | 190,720 | +0.13(+0.46%) |
Oct 12, 2009 | 28.75 | 28.92 | 28.45 | 28.91 | 117,746 | +0.52(+1.85%) |
Oct 09, 2009 | 28.12 | 28.46 | 28.12 | 28.38 | 162,230 | +0.09(+0.33%) |
Oct 08, 2009 | 27.73 | 28.48 | 27.52 | 28.29 | 220,735 | +0.59(+2.12%) |
Oct 07, 2009 | 27.50 | 27.98 | 27.37 | 27.70 | 97,820 | +0.02(+0.08%) |
Oct 06, 2009 | 27.51 | 27.80 | 27.33 | 27.68 | 79,939 | +0.27(+0.97%) |
Oct 05, 2009 | 26.98 | 27.43 | 26.77 | 27.41 | 142,946 | +0.45(+1.65%) |
Oct 02, 2009 | 26.73 | 27.19 | 26.73 | 26.97 | 102,175 | +0.17(+0.63%) |
Oct 01, 2009 | 27.69 | 27.69 | 26.69 | 26.80 | 97,210 | -0.86(-3.09%) |
Sep 30, 2009 | 27.83 | 27.83 | 26.90 | 27.66 | 186,429 | -0.06(-0.23%) |
Sep 29, 2009 | 27.85 | 27.91 | 27.41 | 27.72 | 108,921 | +0.03(+0.11%) |
Sep 28, 2009 | 27.49 | 28.12 | 27.30 | 27.69 | 167,749 | +0.43(+1.58%) |
Sep 25, 2009 | 27.67 | 27.75 | 27.18 | 27.26 | 192,541 | -0.49(-1.77%) |
Sep 24, 2009 | 28.43 | 28.44 | 27.74 | 27.75 | 126,824 | -0.55(-1.93%) |
Sep 23, 2009 | 28.34 | 28.76 | 27.87 | 28.30 | 134,600 | +0.04(+0.14%) |
Sep 22, 2009 | 28.22 | 28.40 | 27.91 | 28.26 | 118,112 | +0.09(+0.33%) |
Sep 21, 2009 | 28.06 | 28.40 | 27.84 | 28.16 | 153,292 | +0.00(+0.00%) |
Sep 18, 2009 | 28.34 | 28.34 | 28.03 | 28.16 | 310,891 | -0.07(-0.25%) |
Sep 17, 2009 | 28.13 | 28.50 | 28.12 | 28.23 | 127,266 | +0.14(+0.50%) |
Sep 16, 2009 | 27.86 | 28.12 | 27.66 | 28.09 | 177,064 | +0.16(+0.59%) |
Sep 15, 2009 | 28.14 | 28.27 | 27.84 | 27.93 | 94,799 | -0.34(-1.22%) |
Sep 14, 2009 | 27.74 | 28.30 | 27.66 | 28.27 | 146,926 | +0.49(+1.77%) |
Sep 11, 2009 | 28.13 | 28.41 | 27.71 | 27.78 | 106,527 | -0.39(-1.39%) |
Sep 10, 2009 | 27.84 | 28.17 | 27.66 | 28.17 | 110,825 | +0.23(+0.81%) |
Sep 09, 2009 | 27.40 | 28.09 | 27.33 | 27.94 | 76,215 | +0.46(+1.68%) |
Sep 08, 2009 | 27.76 | 27.81 | 27.19 | 27.48 | 78,006 | +0.00(+0.00%) |
Sep 04, 2009 | 27.11 | 27.55 | 26.98 | 27.48 | 104,912 | +0.30(+1.09%) |
Sep 03, 2009 | 27.01 | 27.41 | 26.62 | 27.19 | 96,647 | +0.22(+0.81%) |
Sep 02, 2009 | 26.80 | 27.33 | 26.62 | 26.97 | 129,979 | +0.05(+0.17%) |