Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 27.28 | 28.42 | 27.28 | 27.92 | 51,289 | +0.41(+1.49%) |
Aug 30, 2010 | 28.44 | 28.44 | 27.48 | 27.51 | 46,178 | -1.15(-4.01%) |
Aug 27, 2010 | 28.04 | 28.73 | 27.62 | 28.66 | 42,406 | +1.04(+3.77%) |
Aug 26, 2010 | 28.21 | 28.50 | 27.56 | 27.62 | 41,814 | -0.52(-1.85%) |
Aug 25, 2010 | 27.18 | 28.21 | 27.18 | 28.14 | 42,244 | +0.75(+2.74%) |
Aug 24, 2010 | 27.33 | 27.79 | 27.27 | 27.39 | 76,568 | -0.27(-0.98%) |
Aug 23, 2010 | 28.36 | 28.36 | 27.60 | 27.66 | 88,123 | -0.42(-1.50%) |
Aug 20, 2010 | 27.73 | 28.12 | 27.46 | 28.08 | 67,699 | +0.19(+0.68%) |
Aug 19, 2010 | 28.35 | 28.51 | 27.23 | 27.89 | 119,635 | -0.67(-2.35%) |
Aug 18, 2010 | 28.57 | 28.72 | 28.09 | 28.56 | 41,258 | -0.13(-0.45%) |
Aug 17, 2010 | 28.20 | 29.02 | 28.03 | 28.69 | 98,819 | +0.61(+2.17%) |
Aug 16, 2010 | 27.77 | 28.33 | 27.60 | 28.08 | 88,942 | +0.08(+0.29%) |
Aug 13, 2010 | 28.05 | 28.30 | 27.32 | 28.00 | 122,788 | -0.24(-0.85%) |
Aug 12, 2010 | 28.10 | 28.46 | 27.85 | 28.24 | 84,227 | -0.34(-1.19%) |
Aug 11, 2010 | 29.40 | 29.51 | 28.33 | 28.58 | 120,301 | -1.49(-4.96%) |
Aug 10, 2010 | 30.60 | 31.02 | 30.01 | 30.07 | 58,170 | -1.06(-3.41%) |
Aug 09, 2010 | 31.29 | 31.78 | 30.33 | 31.13 | 63,949 | +0.00(+0.00%) |
Aug 06, 2010 | 31.15 | 31.79 | 30.59 | 31.13 | 71,917 | -0.52(-1.64%) |
Aug 05, 2010 | 31.59 | 32.00 | 31.59 | 31.65 | 18,746 | -0.29(-0.91%) |
Aug 04, 2010 | 31.66 | 32.16 | 31.66 | 31.94 | 29,704 | +0.40(+1.27%) |
Aug 03, 2010 | 31.86 | 32.27 | 31.48 | 31.54 | 36,429 | -0.57(-1.78%) |
Aug 02, 2010 | 31.92 | 32.29 | 31.61 | 32.11 | 33,589 | +0.77(+2.46%) |
Jul 30, 2010 | 31.03 | 32.00 | 31.03 | 31.34 | 93,342 | -0.24(-0.76%) |
Jul 29, 2010 | 32.54 | 32.64 | 31.22 | 31.58 | 60,557 | -0.76(-2.35%) |
Jul 28, 2010 | 33.10 | 33.10 | 32.29 | 32.34 | 38,033 | -0.75(-2.27%) |
Jul 27, 2010 | 33.38 | 33.38 | 32.91 | 33.09 | 52,078 | +0.05(+0.15%) |
Jul 26, 2010 | 32.86 | 33.10 | 32.30 | 33.04 | 59,224 | +0.19(+0.58%) |
Jul 23, 2010 | 31.89 | 33.15 | 31.61 | 32.85 | 48,850 | +0.71(+2.21%) |
Jul 22, 2010 | 30.96 | 32.40 | 30.75 | 32.14 | 77,504 | +1.67(+5.48%) |
Jul 21, 2010 | 31.27 | 31.78 | 30.38 | 30.47 | 51,158 | -0.76(-2.43%) |
Jul 20, 2010 | 30.09 | 31.28 | 30.02 | 31.23 | 46,842 | +0.77(+2.53%) |
Jul 19, 2010 | 30.17 | 30.53 | 29.61 | 30.46 | 38,423 | +0.46(+1.53%) |
Jul 16, 2010 | 30.70 | 30.73 | 29.66 | 30.00 | 140,064 | -1.03(-3.32%) |
Jul 15, 2010 | 31.44 | 31.46 | 30.66 | 31.03 | 43,955 | -0.37(-1.18%) |
Jul 14, 2010 | 31.32 | 31.66 | 30.81 | 31.40 | 32,975 | -0.14(-0.44%) |
Jul 13, 2010 | 30.79 | 31.61 | 30.35 | 31.54 | 68,393 | +1.25(+4.13%) |
Jul 12, 2010 | 30.85 | 30.94 | 30.03 | 30.29 | 52,760 | -0.63(-2.04%) |
Jul 09, 2010 | 30.79 | 31.03 | 30.38 | 30.92 | 35,720 | +0.06(+0.19%) |
Jul 08, 2010 | 30.89 | 30.89 | 30.37 | 30.86 | 40,144 | +0.19(+0.62%) |
Jul 07, 2010 | 29.97 | 30.68 | 29.87 | 30.67 | 86,254 | +0.80(+2.68%) |
Jul 06, 2010 | 30.80 | 30.94 | 29.77 | 29.87 | 79,638 | -0.66(-2.16%) |
Jul 02, 2010 | 30.72 | 30.72 | 29.98 | 30.53 | 42,552 | +0.12(+0.39%) |
Jul 01, 2010 | 29.87 | 30.74 | 29.57 | 30.41 | 82,233 | +0.44(+1.47%) |
Jun 30, 2010 | 29.81 | 30.84 | 29.81 | 29.97 | 70,962 | +0.06(+0.20%) |
Jun 29, 2010 | 30.88 | 31.09 | 29.57 | 29.91 | 107,920 | -1.52(-4.84%) |
Jun 25, 2010 | 30.22 | 31.50 | 30.12 | 31.43 | 481,739 | +1.39(+4.63%) |
Jun 24, 2010 | 29.83 | 30.55 | 29.76 | 30.04 | 71,478 | -0.02(-0.07%) |
Jun 23, 2010 | 29.75 | 30.29 | 29.75 | 30.06 | 50,122 | +0.22(+0.74%) |
Jun 22, 2010 | 29.95 | 30.25 | 29.83 | 29.84 | 73,270 | -0.06(-0.20%) |
Jun 21, 2010 | 30.88 | 30.88 | 29.81 | 29.90 | 37,121 | -0.64(-2.10%) |
Jun 18, 2010 | 30.84 | 30.86 | 30.36 | 30.54 | 103,680 | -0.07(-0.23%) |
Jun 17, 2010 | 31.00 | 31.00 | 30.42 | 30.61 | 23,959 | -0.15(-0.49%) |
Jun 16, 2010 | 30.75 | 31.09 | 30.54 | 30.76 | 47,252 | -0.33(-1.06%) |
Jun 15, 2010 | 30.78 | 31.24 | 30.53 | 31.09 | 56,574 | +0.62(+2.03%) |
Jun 14, 2010 | 30.77 | 31.20 | 30.41 | 30.47 | 38,327 | -0.04(-0.13%) |
Jun 11, 2010 | 29.58 | 30.51 | 29.58 | 30.51 | 66,662 | +0.53(+1.77%) |
Jun 10, 2010 | 29.35 | 30.07 | 29.14 | 29.98 | 69,840 | +1.18(+4.10%) |
Jun 09, 2010 | 28.71 | 29.20 | 28.52 | 28.80 | 79,667 | +0.46(+1.62%) |
Jun 08, 2010 | 28.31 | 28.88 | 28.00 | 28.34 | 116,737 | +0.22(+0.78%) |
Jun 07, 2010 | 29.53 | 29.53 | 28.07 | 28.12 | 185,063 | -1.34(-4.55%) |
Jun 04, 2010 | 30.96 | 31.07 | 29.36 | 29.46 | 100,356 | -2.32(-7.30%) |
Jun 03, 2010 | 31.71 | 32.32 | 31.23 | 31.78 | 60,333 | -0.02(-0.06%) |
Jun 02, 2010 | 31.05 | 31.81 | 30.34 | 31.80 | 91,211 | +0.81(+2.61%) |
Jun 01, 2010 | 32.90 | 32.90 | 30.94 | 30.99 | 82,936 | -2.30(-6.91%) |
May 28, 2010 | 33.17 | 33.73 | 32.61 | 33.29 | 88,483 | +0.12(+0.36%) |
May 27, 2010 | 32.73 | 33.30 | 32.04 | 33.17 | 84,496 | +1.19(+3.72%) |
May 26, 2010 | 31.70 | 32.20 | 31.61 | 31.98 | 120,126 | +0.37(+1.17%) |
May 25, 2010 | 30.63 | 31.86 | 30.54 | 31.61 | 108,287 | +0.13(+0.41%) |
May 24, 2010 | 31.34 | 31.67 | 31.26 | 31.48 | 204,693 | -0.04(-0.13%) |
May 21, 2010 | 31.11 | 31.84 | 30.77 | 31.52 | 92,214 | -0.13(-0.41%) |
May 20, 2010 | 31.69 | 32.49 | 31.63 | 31.65 | 112,212 | -1.46(-4.41%) |
May 19, 2010 | 33.05 | 33.55 | 32.69 | 33.11 | 91,362 | -0.29(-0.87%) |
May 18, 2010 | 34.15 | 34.30 | 33.27 | 33.40 | 61,277 | -0.44(-1.30%) |
May 17, 2010 | 34.41 | 34.47 | 32.99 | 33.84 | 93,146 | -0.46(-1.34%) |
May 14, 2010 | 34.39 | 34.68 | 33.65 | 34.30 | 78,124 | -0.45(-1.29%) |
May 13, 2010 | 34.74 | 35.00 | 34.47 | 34.75 | 50,362 | -0.20(-0.57%) |
May 12, 2010 | 33.67 | 35.07 | 32.95 | 34.95 | 80,834 | +1.27(+3.77%) |
May 11, 2010 | 34.07 | 34.36 | 32.53 | 33.68 | 89,930 | +0.03(+0.09%) |
May 10, 2010 | 32.49 | 34.20 | 32.01 | 33.65 | 118,780 | +1.08(+3.32%) |
May 07, 2010 | 33.37 | 33.60 | 32.41 | 32.57 | 106,207 | -0.93(-2.78%) |
May 06, 2010 | 35.08 | 35.15 | 33.46 | 33.50 | 145,984 | -1.68(-4.78%) |
May 05, 2010 | 35.50 | 36.36 | 35.12 | 35.18 | 80,574 | -1.11(-3.06%) |
May 04, 2010 | 35.81 | 36.40 | 35.34 | 36.29 | 72,606 | +0.05(+0.14%) |
May 03, 2010 | 35.61 | 36.37 | 35.24 | 36.24 | 84,986 | +0.69(+1.94%) |
Apr 30, 2010 | 37.05 | 37.05 | 35.49 | 35.55 | 112,742 | -1.39(-3.76%) |
Apr 29, 2010 | 36.32 | 37.53 | 36.09 | 36.94 | 63,240 | +0.78(+2.16%) |
Apr 28, 2010 | 36.23 | 36.34 | 36.00 | 36.16 | 31,765 | +0.08(+0.22%) |
Apr 27, 2010 | 36.88 | 37.28 | 36.01 | 36.08 | 58,641 | -0.97(-2.62%) |
Apr 26, 2010 | 37.31 | 37.75 | 36.99 | 37.05 | 45,622 | -0.40(-1.07%) |
Apr 23, 2010 | 37.34 | 37.55 | 36.93 | 37.45 | 38,930 | +0.02(+0.05%) |
Apr 22, 2010 | 37.40 | 37.62 | 36.48 | 37.43 | 69,662 | -0.21(-0.56%) |
Apr 21, 2010 | 37.87 | 37.91 | 37.50 | 37.64 | 37,090 | -0.30(-0.79%) |
Apr 20, 2010 | 37.96 | 37.99 | 37.60 | 37.94 | 40,932 | +0.03(+0.08%) |
Apr 19, 2010 | 38.11 | 38.54 | 37.37 | 37.91 | 37,533 | -0.47(-1.22%) |
Apr 16, 2010 | 39.47 | 39.49 | 38.26 | 38.38 | 63,501 | -1.09(-2.76%) |
Apr 15, 2010 | 38.68 | 39.48 | 38.68 | 39.47 | 66,551 | +0.64(+1.65%) |
Apr 14, 2010 | 37.06 | 38.83 | 37.06 | 38.83 | 60,737 | +1.81(+4.89%) |
Apr 13, 2010 | 37.05 | 37.14 | 36.61 | 37.02 | 35,182 | -0.18(-0.48%) |
Apr 12, 2010 | 37.28 | 37.49 | 36.93 | 37.20 | 25,296 | -0.20(-0.53%) |
Apr 09, 2010 | 37.73 | 37.88 | 36.98 | 37.40 | 34,553 | -0.43(-1.14%) |
Apr 08, 2010 | 37.71 | 37.95 | 37.40 | 37.83 | 28,800 | -0.12(-0.32%) |
Apr 07, 2010 | 37.28 | 37.95 | 37.12 | 37.95 | 55,388 | +0.45(+1.20%) |
Apr 06, 2010 | 37.49 | 37.81 | 37.34 | 37.50 | 55,683 | -0.31(-0.82%) |
Apr 05, 2010 | 37.40 | 37.87 | 37.36 | 37.81 | 46,760 | +0.47(+1.26%) |
Apr 01, 2010 | 37.31 | 37.34 | 37.34 | 37.34 | 62,300 | +0.15(+0.40%) |
Mar 31, 2010 | 37.16 | 37.59 | 37.11 | 37.19 | 87,638 | -0.16(-0.43%) |
Mar 30, 2010 | 36.89 | 37.38 | 36.83 | 37.35 | 60,334 | +0.46(+1.25%) |
Mar 29, 2010 | 36.93 | 37.00 | 36.72 | 36.89 | 42,595 | +0.10(+0.27%) |
Mar 26, 2010 | 36.63 | 36.82 | 36.40 | 36.79 | 61,276 | +0.18(+0.49%) |
Mar 25, 2010 | 36.58 | 37.00 | 36.27 | 36.61 | 60,409 | +0.16(+0.44%) |
Mar 24, 2010 | 36.23 | 36.66 | 36.05 | 36.45 | 34,637 | -0.05(-0.14%) |
Mar 23, 2010 | 35.83 | 36.56 | 35.56 | 36.50 | 26,911 | +0.59(+1.64%) |
Mar 22, 2010 | 35.52 | 35.97 | 35.24 | 35.91 | 44,120 | +0.17(+0.48%) |
Mar 19, 2010 | 36.75 | 36.75 | 35.48 | 35.74 | 78,231 | -1.02(-2.77%) |
Mar 18, 2010 | 36.10 | 36.95 | 35.91 | 36.76 | 56,606 | +0.59(+1.63%) |
Mar 17, 2010 | 35.65 | 36.25 | 35.52 | 36.17 | 33,064 | +0.52(+1.46%) |
Mar 16, 2010 | 35.63 | 35.74 | 35.49 | 35.65 | 39,391 | +0.04(+0.11%) |
Mar 15, 2010 | 35.41 | 35.75 | 35.20 | 35.61 | 27,894 | -0.09(-0.25%) |
Mar 12, 2010 | 36.40 | 36.40 | 35.56 | 35.70 | 33,660 | -0.67(-1.84%) |
Mar 11, 2010 | 35.64 | 36.56 | 35.64 | 36.37 | 45,427 | +0.41(+1.14%) |
Mar 10, 2010 | 35.18 | 35.99 | 35.18 | 35.96 | 65,606 | +0.68(+1.93%) |
Mar 09, 2010 | 35.28 | 35.57 | 35.01 | 35.28 | 41,936 | -0.02(-0.06%) |
Mar 08, 2010 | 35.10 | 35.56 | 35.02 | 35.30 | 87,142 | +0.03(+0.09%) |
Mar 05, 2010 | 35.00 | 35.47 | 34.99 | 35.27 | 84,811 | +0.31(+0.89%) |
Mar 04, 2010 | 34.75 | 34.97 | 34.45 | 34.96 | 17,480 | +0.29(+0.84%) |
Mar 03, 2010 | 35.07 | 35.10 | 34.54 | 34.67 | 67,103 | -0.40(-1.14%) |
Mar 02, 2010 | 34.66 | 35.07 | 34.51 | 35.07 | 51,258 | +0.36(+1.04%) |
Mar 01, 2010 | 34.18 | 34.89 | 34.02 | 34.71 | 63,843 | +0.67(+1.97%) |
Feb 26, 2010 | 33.78 | 34.22 | 33.36 | 34.04 | 60,784 | +0.18(+0.53%) |
Feb 25, 2010 | 33.39 | 34.03 | 33.19 | 33.86 | 72,229 | -0.05(-0.15%) |
Feb 24, 2010 | 33.65 | 34.08 | 33.40 | 33.91 | 50,067 | +0.27(+0.80%) |
Feb 23, 2010 | 33.88 | 33.88 | 33.44 | 33.64 | 60,134 | -0.19(-0.56%) |
Feb 22, 2010 | 32.99 | 33.89 | 32.67 | 33.83 | 60,018 | +0.84(+2.55%) |
Feb 19, 2010 | 32.78 | 33.02 | 32.21 | 32.99 | 58,430 | +0.22(+0.67%) |
Feb 18, 2010 | 32.38 | 32.78 | 32.38 | 32.77 | 42,129 | +0.26(+0.80%) |
Feb 17, 2010 | 32.40 | 32.51 | 32.10 | 32.51 | 55,822 | +0.07(+0.22%) |
Feb 16, 2010 | 32.45 | 32.47 | 32.20 | 32.44 | 36,711 | +0.36(+1.12%) |
Feb 12, 2010 | 31.02 | 32.08 | 32.08 | 32.08 | 86,200 | +0.65(+2.07%) |
Feb 11, 2010 | 30.47 | 31.45 | 30.43 | 31.43 | 50,574 | +0.77(+2.51%) |
Feb 10, 2010 | 30.24 | 31.10 | 29.82 | 30.66 | 54,430 | +0.19(+0.62%) |
Feb 09, 2010 | 30.44 | 30.61 | 30.05 | 30.47 | 72,563 | +0.26(+0.86%) |
Feb 08, 2010 | 30.73 | 30.73 | 29.96 | 30.21 | 56,769 | -0.63(-2.04%) |
Feb 05, 2010 | 30.86 | 31.03 | 29.95 | 30.84 | 67,211 | -0.06(-0.19%) |
Feb 04, 2010 | 31.01 | 31.21 | 30.83 | 30.90 | 80,127 | -0.25(-0.80%) |
Feb 03, 2010 | 31.15 | 31.46 | 31.03 | 31.15 | 62,378 | -0.07(-0.21%) |
Feb 02, 2010 | 31.56 | 31.84 | 31.19 | 31.21 | 66,133 | -0.41(-1.31%) |
Feb 01, 2010 | 31.36 | 31.68 | 31.36 | 31.63 | 61,360 | +0.24(+0.76%) |
Jan 29, 2010 | 30.88 | 31.77 | 30.56 | 31.39 | 129,898 | +0.71(+2.31%) |
Jan 28, 2010 | 30.83 | 31.18 | 30.05 | 30.68 | 70,144 | -0.17(-0.55%) |
Jan 27, 2010 | 30.62 | 30.97 | 30.34 | 30.85 | 41,328 | -0.05(-0.16%) |
Jan 26, 2010 | 31.52 | 31.84 | 30.89 | 30.90 | 54,923 | -0.82(-2.59%) |
Jan 25, 2010 | 31.65 | 31.89 | 31.06 | 31.72 | 47,892 | +0.24(+0.76%) |
Jan 22, 2010 | 31.75 | 32.15 | 31.21 | 31.48 | 71,794 | -0.20(-0.63%) |
Jan 21, 2010 | 32.16 | 32.42 | 31.60 | 31.68 | 85,951 | -0.48(-1.49%) |
Jan 20, 2010 | 32.19 | 32.39 | 31.58 | 32.16 | 51,102 | -0.34(-1.05%) |
Jan 19, 2010 | 32.62 | 32.93 | 32.26 | 32.50 | 107,446 | -0.15(-0.46%) |
Jan 15, 2010 | 33.39 | 32.65 | 32.65 | 32.65 | 99,600 | -0.57(-1.72%) |
Jan 14, 2010 | 32.75 | 33.38 | 32.75 | 33.22 | 42,032 | +0.32(+0.97%) |
Jan 13, 2010 | 32.64 | 33.20 | 32.64 | 32.90 | 32,439 | +0.29(+0.89%) |
Jan 12, 2010 | 32.52 | 33.11 | 32.50 | 32.61 | 30,425 | -0.09(-0.28%) |
Jan 11, 2010 | 32.45 | 32.98 | 32.04 | 32.70 | 48,392 | +0.52(+1.62%) |
Jan 08, 2010 | 32.30 | 32.71 | 32.00 | 32.18 | 56,840 | -0.49(-1.50%) |
Jan 07, 2010 | 32.12 | 32.83 | 31.87 | 32.67 | 79,440 | +0.62(+1.93%) |
Jan 06, 2010 | 32.62 | 33.01 | 31.90 | 32.05 | 75,135 | -0.71(-2.17%) |
Jan 05, 2010 | 33.20 | 33.39 | 32.70 | 32.76 | 49,687 | -0.41(-1.24%) |
Jan 04, 2010 | 33.21 | 33.70 | 32.05 | 33.17 | 67,951 | +0.44(+1.34%) |
Dec 31, 2009 | 33.18 | 32.73 | 32.73 | 32.73 | 70,000 | -0.56(-1.68%) |
Dec 30, 2009 | 33.20 | 33.55 | 32.60 | 33.29 | 36,990 | -0.16(-0.48%) |
Dec 29, 2009 | 32.81 | 33.71 | 32.73 | 33.45 | 79,432 | +0.62(+1.89%) |
Dec 28, 2009 | 32.72 | 32.87 | 32.44 | 32.83 | 40,587 | +0.13(+0.40%) |
Dec 24, 2009 | 33.23 | 33.23 | 32.67 | 32.70 | 17,928 | -0.31(-0.94%) |
Dec 23, 2009 | 33.02 | 33.21 | 32.54 | 33.01 | 61,674 | +0.09(+0.27%) |
Dec 22, 2009 | 32.27 | 33.10 | 32.10 | 32.92 | 96,271 | +0.07(+0.21%) |
Dec 21, 2009 | 32.60 | 33.20 | 32.59 | 32.85 | 38,545 | +0.33(+1.01%) |
Dec 18, 2009 | 32.79 | 32.89 | 31.86 | 32.52 | 148,317 | +0.10(+0.31%) |
Dec 17, 2009 | 32.93 | 33.46 | 32.00 | 32.42 | 41,213 | -0.83(-2.50%) |
Dec 16, 2009 | 33.84 | 33.84 | 32.64 | 33.25 | 130,972 | -0.22(-0.66%) |
Dec 15, 2009 | 33.46 | 33.87 | 33.09 | 33.47 | 70,078 | +0.02(+0.06%) |
Dec 14, 2009 | 33.25 | 33.57 | 32.79 | 33.45 | 70,692 | +0.41(+1.24%) |
Dec 11, 2009 | 33.18 | 33.75 | 32.75 | 33.04 | 38,494 | -0.06(-0.18%) |
Dec 10, 2009 | 33.52 | 33.98 | 32.80 | 33.10 | 43,902 | -0.37(-1.11%) |
Dec 09, 2009 | 33.17 | 33.50 | 33.00 | 33.47 | 33,872 | +0.23(+0.69%) |
Dec 08, 2009 | 32.90 | 33.48 | 32.80 | 33.24 | 56,508 | +0.29(+0.88%) |
Dec 07, 2009 | 32.38 | 33.08 | 31.99 | 32.95 | 67,951 | +0.50(+1.54%) |
Dec 04, 2009 | 31.42 | 32.50 | 30.69 | 32.45 | 76,892 | +1.69(+5.49%) |
Dec 03, 2009 | 31.35 | 31.49 | 30.64 | 30.76 | 163,218 | -0.38(-1.22%) |
Dec 02, 2009 | 30.76 | 31.25 | 30.37 | 31.14 | 51,957 | +0.50(+1.63%) |
Dec 01, 2009 | 30.18 | 30.79 | 30.01 | 30.64 | 103,440 | +0.70(+2.34%) |
Nov 30, 2009 | 29.82 | 29.99 | 29.00 | 29.94 | 118,208 | +0.01(+0.03%) |
Nov 27, 2009 | 30.13 | 30.36 | 29.83 | 29.93 | 50,496 | -0.74(-2.41%) |
Nov 25, 2009 | 31.64 | 31.80 | 30.50 | 30.67 | 42,851 | -0.74(-2.36%) |
Nov 24, 2009 | 31.77 | 32.20 | 30.75 | 31.41 | 41,349 | -0.25(-0.79%) |
Nov 23, 2009 | 31.63 | 32.52 | 31.01 | 31.66 | 45,156 | +0.55(+1.77%) |
Nov 20, 2009 | 30.79 | 31.28 | 30.64 | 31.11 | 53,290 | +0.00(+0.00%) |
Nov 19, 2009 | 32.19 | 32.29 | 30.69 | 31.11 | 114,832 | -1.46(-4.48%) |
Nov 18, 2009 | 32.88 | 33.13 | 31.91 | 32.57 | 59,908 | -0.40(-1.21%) |
Nov 17, 2009 | 33.14 | 33.20 | 32.56 | 32.97 | 40,892 | -0.46(-1.38%) |
Nov 16, 2009 | 33.02 | 34.14 | 33.00 | 33.43 | 83,600 | +0.60(+1.83%) |
Nov 13, 2009 | 33.05 | 33.66 | 32.42 | 32.83 | 80,320 | -0.62(-1.85%) |
Nov 12, 2009 | 34.89 | 35.10 | 33.34 | 33.45 | 97,700 | -1.62(-4.62%) |
Nov 11, 2009 | 35.50 | 35.56 | 34.87 | 35.07 | 42,102 | -0.27(-0.76%) |
Nov 10, 2009 | 34.28 | 35.57 | 34.28 | 35.34 | 144,700 | +0.78(+2.26%) |
Nov 09, 2009 | 33.89 | 34.88 | 33.89 | 34.56 | 56,747 | +0.94(+2.80%) |
Nov 06, 2009 | 33.90 | 34.63 | 33.39 | 33.62 | 43,859 | -0.70(-2.04%) |
Nov 05, 2009 | 33.94 | 34.80 | 33.76 | 34.32 | 89,578 | +0.60(+1.78%) |
Nov 04, 2009 | 34.20 | 34.25 | 33.66 | 33.72 | 85,040 | -0.22(-0.65%) |
Nov 03, 2009 | 33.40 | 33.94 | 33.00 | 33.94 | 84,946 | +0.18(+0.53%) |
Nov 02, 2009 | 33.90 | 34.09 | 33.22 | 33.76 | 90,646 | -0.18(-0.53%) |
Oct 30, 2009 | 33.88 | 34.21 | 33.63 | 33.94 | 127,781 | -0.24(-0.70%) |
Oct 29, 2009 | 33.60 | 34.32 | 33.52 | 34.18 | 88,654 | +0.84(+2.52%) |
Oct 28, 2009 | 33.68 | 33.91 | 33.23 | 33.34 | 180,439 | -0.70(-2.06%) |
Oct 27, 2009 | 33.93 | 34.45 | 33.67 | 34.04 | 52,836 | +0.13(+0.38%) |
Oct 26, 2009 | 34.00 | 34.93 | 33.65 | 33.91 | 68,760 | -0.16(-0.47%) |
Oct 23, 2009 | 34.28 | 35.25 | 33.84 | 34.07 | 65,867 | -0.83(-2.38%) |
Oct 22, 2009 | 34.84 | 35.37 | 34.25 | 34.90 | 102,200 | +0.11(+0.32%) |
Oct 21, 2009 | 33.81 | 35.44 | 33.61 | 34.79 | 246,631 | +0.79(+2.32%) |
Oct 20, 2009 | 33.88 | 34.21 | 33.70 | 34.00 | 70,098 | -0.12(-0.35%) |
Oct 19, 2009 | 34.10 | 34.29 | 33.77 | 34.12 | 65,511 | +0.14(+0.41%) |
Oct 16, 2009 | 34.11 | 34.19 | 33.69 | 33.98 | 77,248 | -0.39(-1.13%) |
Oct 15, 2009 | 34.39 | 34.53 | 33.95 | 34.37 | 36,438 | -0.33(-0.95%) |
Oct 14, 2009 | 34.15 | 34.88 | 33.35 | 34.70 | 79,644 | +0.88(+2.60%) |
Oct 13, 2009 | 33.76 | 34.24 | 33.41 | 33.82 | 49,098 | -0.08(-0.24%) |
Oct 12, 2009 | 33.91 | 34.15 | 33.70 | 33.90 | 42,195 | +0.28(+0.83%) |
Oct 09, 2009 | 33.37 | 33.70 | 33.00 | 33.62 | 27,805 | +0.33(+0.99%) |
Oct 08, 2009 | 33.38 | 33.49 | 33.09 | 33.29 | 73,130 | +0.06(+0.18%) |
Oct 07, 2009 | 33.31 | 33.31 | 32.67 | 33.23 | 39,736 | -0.12(-0.36%) |
Oct 06, 2009 | 32.75 | 33.48 | 32.46 | 33.35 | 47,159 | +0.71(+2.18%) |
Oct 05, 2009 | 32.45 | 32.82 | 31.92 | 32.64 | 77,656 | +0.25(+0.77%) |
Oct 02, 2009 | 32.30 | 32.95 | 31.80 | 32.39 | 108,554 | -0.37(-1.13%) |
Oct 01, 2009 | 33.07 | 33.50 | 32.76 | 32.76 | 89,116 | -0.59(-1.77%) |
Sep 30, 2009 | 33.32 | 33.74 | 32.46 | 33.35 | 168,869 | +0.13(+0.39%) |
Sep 29, 2009 | 33.70 | 34.00 | 33.08 | 33.22 | 227,119 | -0.55(-1.63%) |
Sep 28, 2009 | 33.50 | 34.00 | 33.32 | 33.77 | 78,026 | +0.33(+0.99%) |
Sep 25, 2009 | 33.30 | 33.64 | 33.09 | 33.44 | 93,778 | -0.06(-0.18%) |
Sep 24, 2009 | 33.40 | 33.63 | 33.27 | 33.50 | 75,233 | +0.19(+0.57%) |
Sep 23, 2009 | 32.95 | 33.65 | 32.95 | 33.31 | 75,429 | +0.31(+0.94%) |
Sep 22, 2009 | 33.00 | 33.25 | 32.35 | 33.00 | 60,027 | +0.15(+0.46%) |
Sep 21, 2009 | 33.15 | 33.28 | 32.41 | 32.85 | 77,596 | -0.45(-1.35%) |
Sep 18, 2009 | 32.09 | 33.43 | 31.62 | 33.30 | 193,184 | +1.25(+3.90%) |
Sep 17, 2009 | 31.78 | 32.05 | 30.86 | 32.05 | 63,366 | +0.31(+0.98%) |
Sep 16, 2009 | 31.73 | 32.00 | 31.27 | 31.74 | 70,728 | +0.02(+0.06%) |
Sep 15, 2009 | 31.79 | 32.00 | 31.01 | 31.72 | 55,779 | -0.23(-0.72%) |
Sep 14, 2009 | 31.52 | 31.96 | 31.23 | 31.95 | 45,598 | +0.07(+0.22%) |
Sep 11, 2009 | 32.20 | 32.20 | 31.39 | 31.88 | 46,671 | -0.22(-0.69%) |
Sep 10, 2009 | 31.82 | 32.60 | 31.71 | 32.10 | 76,719 | -0.03(-0.09%) |
Sep 09, 2009 | 32.10 | 32.64 | 31.75 | 32.13 | 55,512 | -0.08(-0.25%) |
Sep 08, 2009 | 32.07 | 32.70 | 31.61 | 32.21 | 101,501 | +0.31(+0.97%) |
Sep 04, 2009 | 31.65 | 32.30 | 31.12 | 31.90 | 65,035 | +0.21(+0.66%) |
Sep 03, 2009 | 31.49 | 31.70 | 30.93 | 31.69 | 93,096 | +0.51(+1.64%) |
Sep 02, 2009 | 31.60 | 31.67 | 30.99 | 31.18 | 56,681 | -0.60(-1.89%) |