Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.84 | 20.90 | 19.84 | 20.48 | 131,041 | +0.68(+3.43%) |
Aug 30, 2010 | 20.59 | 20.94 | 19.77 | 19.80 | 56,948 | -0.97(-4.65%) |
Aug 27, 2010 | 19.31 | 20.85 | 19.31 | 20.77 | 96,654 | +1.67(+8.75%) |
Aug 26, 2010 | 19.44 | 19.78 | 19.04 | 19.10 | 58,050 | -0.18(-0.92%) |
Aug 25, 2010 | 19.47 | 19.65 | 18.74 | 19.27 | 115,339 | -0.33(-1.70%) |
Aug 24, 2010 | 19.70 | 20.05 | 19.29 | 19.61 | 143,971 | -0.34(-1.72%) |
Aug 23, 2010 | 21.23 | 21.40 | 19.94 | 19.95 | 142,932 | -1.05(-5.00%) |
Aug 20, 2010 | 20.98 | 21.04 | 20.30 | 21.00 | 72,044 | -0.14(-0.66%) |
Aug 19, 2010 | 22.20 | 22.58 | 21.03 | 21.14 | 159,451 | -1.11(-5.01%) |
Aug 18, 2010 | 21.44 | 22.46 | 20.99 | 22.25 | 128,594 | +0.88(+4.13%) |
Aug 17, 2010 | 21.14 | 21.64 | 20.88 | 21.37 | 137,716 | +0.58(+2.81%) |
Aug 16, 2010 | 20.18 | 21.09 | 19.88 | 20.79 | 68,696 | +0.51(+2.52%) |
Aug 13, 2010 | 20.54 | 21.01 | 20.21 | 20.28 | 86,827 | -0.40(-1.93%) |
Aug 12, 2010 | 20.31 | 21.16 | 20.18 | 20.68 | 113,745 | -0.19(-0.89%) |
Aug 11, 2010 | 21.93 | 22.04 | 20.82 | 20.86 | 205,698 | -1.67(-7.42%) |
Aug 10, 2010 | 21.91 | 22.77 | 21.88 | 22.53 | 129,457 | +0.20(+0.87%) |
Aug 09, 2010 | 22.29 | 22.60 | 22.28 | 22.34 | 126,918 | -0.51(-2.24%) |
Aug 06, 2010 | 22.68 | 22.90 | 22.19 | 22.85 | 160,812 | -0.36(-1.56%) |
Aug 05, 2010 | 23.68 | 23.85 | 22.96 | 23.21 | 66,403 | -0.87(-3.62%) |
Aug 04, 2010 | 24.11 | 24.34 | 23.80 | 24.08 | 62,547 | +0.18(+0.74%) |
Aug 03, 2010 | 24.11 | 24.52 | 23.81 | 23.91 | 63,940 | -0.37(-1.53%) |
Aug 02, 2010 | 24.14 | 24.52 | 23.78 | 24.28 | 62,344 | +0.67(+2.83%) |
Jul 30, 2010 | 23.42 | 24.25 | 23.42 | 23.61 | 72,670 | -0.31(-1.28%) |
Jul 29, 2010 | 23.79 | 24.19 | 23.36 | 23.92 | 86,973 | +0.30(+1.26%) |
Jul 28, 2010 | 24.12 | 24.27 | 23.41 | 23.62 | 109,094 | -0.66(-2.72%) |
Jul 27, 2010 | 24.36 | 24.45 | 23.90 | 24.28 | 127,836 | +0.06(+0.23%) |
Jul 26, 2010 | 23.92 | 24.44 | 23.71 | 24.22 | 65,351 | +0.25(+1.05%) |
Jul 23, 2010 | 23.18 | 24.03 | 23.18 | 23.97 | 83,680 | +0.59(+2.54%) |
Jul 22, 2010 | 22.34 | 23.47 | 22.34 | 23.38 | 67,293 | +1.40(+6.38%) |
Jul 21, 2010 | 23.16 | 23.60 | 21.95 | 21.98 | 59,070 | -0.93(-4.05%) |
Jul 20, 2010 | 21.27 | 23.00 | 21.13 | 22.90 | 120,887 | +1.19(+5.47%) |
Jul 19, 2010 | 21.18 | 21.80 | 20.86 | 21.72 | 122,427 | +0.53(+2.50%) |
Jul 16, 2010 | 21.60 | 21.73 | 20.97 | 21.19 | 101,224 | -0.70(-3.18%) |
Jul 15, 2010 | 22.46 | 22.50 | 21.63 | 21.88 | 51,604 | -0.60(-2.68%) |
Jul 14, 2010 | 22.68 | 22.99 | 22.33 | 22.49 | 82,815 | -0.44(-1.90%) |
Jul 13, 2010 | 22.55 | 23.00 | 22.22 | 22.92 | 77,460 | +0.84(+3.83%) |
Jul 12, 2010 | 23.28 | 23.28 | 21.95 | 22.08 | 77,776 | -1.30(-5.56%) |
Jul 09, 2010 | 22.01 | 23.40 | 21.77 | 23.38 | 121,863 | +1.25(+5.67%) |
Jul 08, 2010 | 21.85 | 22.16 | 21.35 | 22.12 | 114,067 | +0.67(+3.12%) |
Jul 07, 2010 | 20.96 | 21.47 | 20.54 | 21.46 | 99,269 | +0.65(+3.12%) |
Jul 06, 2010 | 21.23 | 21.79 | 20.54 | 20.81 | 91,841 | +0.05(+0.22%) |
Jul 02, 2010 | 21.05 | 21.05 | 20.44 | 20.76 | 57,699 | -0.12(-0.58%) |
Jul 01, 2010 | 21.28 | 21.72 | 20.52 | 20.88 | 96,378 | -0.45(-2.09%) |
Jun 30, 2010 | 21.63 | 22.17 | 21.25 | 21.33 | 107,688 | -0.24(-1.12%) |
Jun 29, 2010 | 22.00 | 22.45 | 21.49 | 21.57 | 180,696 | -1.44(-6.26%) |
Jun 25, 2010 | 22.38 | 23.04 | 22.28 | 23.01 | 159,977 | +0.70(+3.12%) |
Jun 24, 2010 | 22.54 | 22.98 | 22.28 | 22.31 | 107,878 | -0.49(-2.16%) |
Jun 23, 2010 | 22.67 | 22.88 | 22.25 | 22.80 | 108,271 | -0.01(-0.04%) |
Jun 22, 2010 | 24.14 | 24.30 | 22.75 | 22.81 | 107,828 | -1.16(-4.84%) |
Jun 21, 2010 | 24.35 | 24.87 | 23.69 | 23.97 | 115,921 | +0.14(+0.58%) |
Jun 18, 2010 | 24.84 | 24.84 | 23.75 | 23.83 | 102,207 | -0.82(-3.31%) |
Jun 17, 2010 | 25.06 | 25.06 | 24.46 | 24.65 | 103,460 | -0.20(-0.82%) |
Jun 16, 2010 | 24.53 | 25.31 | 24.41 | 24.85 | 78,660 | +0.21(+0.87%) |
Jun 15, 2010 | 24.60 | 24.74 | 24.15 | 24.64 | 108,590 | +0.39(+1.61%) |
Jun 14, 2010 | 24.52 | 24.72 | 24.09 | 24.25 | 100,816 | -0.01(-0.04%) |
Jun 11, 2010 | 23.58 | 24.29 | 23.27 | 24.26 | 123,516 | +0.35(+1.48%) |
Jun 10, 2010 | 23.21 | 23.91 | 22.97 | 23.91 | 131,571 | +1.39(+6.19%) |
Jun 09, 2010 | 22.71 | 23.66 | 22.40 | 22.51 | 88,754 | +0.17(+0.75%) |
Jun 08, 2010 | 22.28 | 22.96 | 22.28 | 22.35 | 217,529 | +0.22(+1.01%) |
Jun 07, 2010 | 23.41 | 23.77 | 22.12 | 22.12 | 165,813 | -1.16(-4.98%) |
Jun 04, 2010 | 23.69 | 23.98 | 23.21 | 23.29 | 229,124 | -1.18(-4.82%) |
Jun 03, 2010 | 24.06 | 24.63 | 23.81 | 24.46 | 108,515 | +0.55(+2.29%) |
Jun 02, 2010 | 23.47 | 24.22 | 23.47 | 23.92 | 168,829 | +0.58(+2.47%) |
Jun 01, 2010 | 25.30 | 25.30 | 23.34 | 23.34 | 147,727 | -2.25(-8.78%) |
May 28, 2010 | 25.20 | 26.00 | 24.44 | 25.59 | 116,961 | +0.39(+1.55%) |
May 27, 2010 | 25.68 | 25.94 | 24.74 | 25.20 | 137,031 | +0.52(+2.11%) |
May 26, 2010 | 24.62 | 25.25 | 24.07 | 24.68 | 168,624 | +0.37(+1.53%) |
May 25, 2010 | 23.18 | 24.44 | 22.97 | 24.31 | 95,537 | +0.11(+0.46%) |
May 24, 2010 | 24.86 | 25.32 | 23.89 | 24.20 | 128,216 | -0.61(-2.47%) |
May 21, 2010 | 23.20 | 25.52 | 23.20 | 24.81 | 224,209 | +1.39(+5.94%) |
May 20, 2010 | 23.38 | 24.60 | 23.22 | 23.42 | 213,123 | -1.71(-6.79%) |
May 19, 2010 | 25.80 | 26.49 | 24.63 | 25.12 | 226,425 | -0.84(-3.25%) |
May 18, 2010 | 26.68 | 27.16 | 25.76 | 25.97 | 132,798 | -0.32(-1.23%) |
May 17, 2010 | 26.69 | 26.79 | 25.23 | 26.29 | 188,641 | -0.30(-1.12%) |
May 14, 2010 | 27.29 | 27.29 | 26.10 | 26.59 | 152,542 | -0.98(-3.57%) |
May 13, 2010 | 27.20 | 28.30 | 26.96 | 27.57 | 137,601 | +0.19(+0.68%) |
May 12, 2010 | 27.02 | 27.45 | 26.08 | 27.39 | 125,908 | +0.71(+2.68%) |
May 11, 2010 | 26.04 | 26.92 | 25.33 | 26.67 | 255,839 | +1.50(+5.97%) |
May 10, 2010 | 24.81 | 25.94 | 24.14 | 25.17 | 196,830 | +1.47(+6.18%) |
May 07, 2010 | 24.47 | 24.98 | 23.32 | 23.70 | 288,306 | -0.67(-2.74%) |
May 06, 2010 | 25.77 | 26.65 | 22.27 | 24.37 | 253,192 | -1.67(-6.41%) |
May 05, 2010 | 25.88 | 26.90 | 25.56 | 26.04 | 278,828 | -1.17(-4.30%) |
May 04, 2010 | 29.18 | 29.39 | 26.90 | 27.21 | 290,830 | -2.44(-8.23%) |
May 03, 2010 | 29.67 | 29.73 | 29.00 | 29.65 | 122,183 | +0.17(+0.57%) |
Apr 30, 2010 | 30.06 | 30.52 | 29.47 | 29.48 | 143,665 | -0.56(-1.85%) |
Apr 29, 2010 | 30.60 | 30.92 | 29.00 | 30.04 | 170,778 | -0.17(-0.55%) |
Apr 28, 2010 | 30.42 | 30.46 | 29.72 | 30.21 | 128,304 | +0.25(+0.84%) |
Apr 27, 2010 | 31.69 | 31.96 | 29.92 | 29.96 | 128,423 | -2.07(-6.46%) |
Apr 26, 2010 | 31.66 | 32.70 | 31.66 | 32.03 | 139,128 | +0.28(+0.88%) |
Apr 23, 2010 | 31.75 | 32.04 | 31.39 | 31.75 | 188,253 | -0.32(-0.98%) |
Apr 22, 2010 | 33.40 | 33.59 | 31.72 | 32.06 | 405,402 | -1.96(-5.75%) |
Apr 21, 2010 | 32.94 | 34.09 | 32.54 | 34.02 | 142,784 | +1.17(+3.56%) |
Apr 20, 2010 | 31.52 | 32.89 | 31.03 | 32.85 | 83,077 | +1.43(+4.55%) |
Apr 19, 2010 | 32.18 | 32.28 | 31.07 | 31.42 | 140,262 | -1.05(-3.23%) |
Apr 16, 2010 | 33.12 | 33.23 | 31.97 | 32.47 | 133,081 | -0.69(-2.07%) |
Apr 15, 2010 | 33.47 | 33.64 | 32.87 | 33.16 | 82,133 | -0.45(-1.33%) |
Apr 14, 2010 | 32.64 | 33.66 | 32.63 | 33.60 | 92,445 | +1.09(+3.37%) |
Apr 13, 2010 | 32.10 | 32.60 | 31.73 | 32.51 | 48,307 | +0.41(+1.27%) |
Apr 12, 2010 | 32.31 | 32.71 | 31.98 | 32.10 | 67,444 | -0.28(-0.86%) |
Apr 09, 2010 | 31.61 | 32.48 | 30.84 | 32.38 | 89,846 | +0.92(+2.92%) |
Apr 08, 2010 | 32.42 | 32.42 | 31.40 | 31.46 | 86,835 | -0.96(-2.95%) |
Apr 07, 2010 | 32.58 | 33.25 | 32.20 | 32.42 | 94,824 | -0.45(-1.36%) |
Apr 06, 2010 | 32.45 | 33.36 | 32.45 | 32.86 | 62,254 | +0.09(+0.28%) |
Apr 05, 2010 | 31.45 | 32.78 | 31.09 | 32.77 | 136,632 | +1.43(+4.56%) |
Apr 01, 2010 | 30.61 | 31.34 | 31.34 | 31.34 | 134,518 | +1.05(+3.46%) |
Mar 31, 2010 | 30.02 | 30.68 | 30.02 | 30.29 | 84,427 | +0.13(+0.43%) |
Mar 30, 2010 | 30.46 | 30.99 | 29.97 | 30.16 | 62,526 | -0.27(-0.88%) |
Mar 29, 2010 | 29.91 | 30.50 | 29.73 | 30.43 | 85,366 | +0.71(+2.40%) |
Mar 26, 2010 | 29.59 | 30.22 | 29.00 | 29.72 | 86,107 | +0.43(+1.46%) |
Mar 25, 2010 | 30.36 | 30.77 | 29.27 | 29.29 | 82,711 | -0.71(-2.35%) |
Mar 24, 2010 | 30.33 | 30.61 | 29.83 | 29.99 | 86,796 | -0.59(-1.94%) |
Mar 23, 2010 | 29.79 | 30.62 | 29.54 | 30.59 | 130,740 | +0.86(+2.90%) |
Mar 22, 2010 | 27.80 | 29.81 | 27.39 | 29.73 | 168,219 | +1.58(+5.60%) |
Mar 19, 2010 | 29.05 | 29.08 | 27.82 | 28.15 | 110,606 | -0.69(-2.38%) |
Mar 18, 2010 | 29.52 | 29.92 | 28.80 | 28.83 | 73,528 | -0.85(-2.88%) |
Mar 17, 2010 | 29.05 | 29.88 | 28.87 | 29.69 | 172,744 | +0.61(+2.11%) |
Mar 16, 2010 | 28.15 | 29.31 | 27.86 | 29.08 | 180,749 | +1.01(+3.60%) |
Mar 15, 2010 | 27.55 | 28.11 | 27.40 | 28.06 | 126,037 | +0.11(+0.40%) |
Mar 12, 2010 | 28.08 | 28.25 | 27.69 | 27.95 | 88,327 | +0.09(+0.33%) |
Mar 11, 2010 | 28.00 | 28.32 | 27.80 | 27.86 | 97,606 | -0.40(-1.41%) |
Mar 10, 2010 | 28.26 | 28.60 | 27.92 | 28.26 | 116,708 | -0.04(-0.13%) |
Mar 09, 2010 | 28.31 | 28.74 | 27.95 | 28.30 | 95,309 | -0.20(-0.72%) |
Mar 08, 2010 | 28.24 | 28.63 | 28.01 | 28.50 | 58,463 | +0.27(+0.95%) |
Mar 05, 2010 | 27.37 | 28.23 | 27.26 | 28.23 | 100,841 | +1.10(+4.07%) |
Mar 04, 2010 | 26.61 | 27.21 | 26.46 | 27.13 | 93,728 | +0.52(+1.95%) |
Mar 03, 2010 | 26.82 | 27.25 | 26.51 | 26.61 | 194,529 | +0.10(+0.38%) |
Mar 02, 2010 | 26.44 | 26.84 | 26.01 | 26.51 | 166,468 | +0.17(+0.63%) |
Mar 01, 2010 | 25.93 | 26.70 | 25.63 | 26.34 | 180,709 | +0.68(+2.64%) |
Feb 26, 2010 | 27.26 | 27.46 | 25.54 | 25.66 | 303,489 | -1.77(-6.46%) |
Feb 25, 2010 | 28.81 | 28.81 | 26.91 | 27.43 | 460,782 | -2.77(-9.18%) |
Feb 24, 2010 | 29.99 | 30.98 | 29.39 | 30.21 | 204,290 | +0.25(+0.84%) |
Feb 23, 2010 | 30.16 | 30.37 | 28.88 | 29.96 | 159,820 | -0.32(-1.04%) |
Feb 22, 2010 | 29.99 | 30.57 | 29.54 | 30.27 | 61,676 | +0.45(+1.52%) |
Feb 19, 2010 | 29.63 | 29.82 | 29.21 | 29.82 | 178,561 | +0.15(+0.50%) |
Feb 18, 2010 | 28.76 | 29.74 | 28.76 | 29.67 | 138,572 | +0.96(+3.36%) |
Feb 17, 2010 | 29.49 | 29.54 | 28.51 | 28.71 | 144,974 | -0.62(-2.12%) |
Feb 16, 2010 | 27.67 | 29.33 | 27.47 | 29.33 | 122,377 | +1.68(+6.07%) |
Feb 12, 2010 | 26.68 | 27.65 | 27.65 | 27.65 | 88,224 | +0.52(+1.91%) |
Feb 11, 2010 | 25.96 | 27.18 | 25.96 | 27.13 | 92,879 | +1.19(+4.57%) |
Feb 10, 2010 | 26.19 | 26.29 | 25.56 | 25.94 | 68,054 | -0.53(-2.00%) |
Feb 09, 2010 | 25.62 | 26.53 | 25.62 | 26.47 | 122,274 | +1.40(+5.58%) |
Feb 08, 2010 | 26.02 | 26.08 | 25.05 | 25.07 | 139,125 | -0.90(-3.46%) |
Feb 05, 2010 | 25.39 | 26.17 | 24.75 | 25.97 | 160,255 | +0.55(+2.15%) |
Feb 04, 2010 | 26.93 | 26.93 | 25.37 | 25.42 | 216,287 | -1.77(-6.51%) |
Feb 03, 2010 | 27.42 | 27.82 | 26.64 | 27.19 | 129,837 | -0.34(-1.25%) |
Feb 02, 2010 | 26.80 | 27.64 | 26.52 | 27.54 | 104,752 | +0.87(+3.27%) |
Feb 01, 2010 | 25.91 | 26.72 | 25.91 | 26.67 | 78,800 | +0.95(+3.68%) |
Jan 29, 2010 | 26.20 | 26.94 | 25.64 | 25.72 | 162,615 | -0.27(-1.03%) |
Jan 28, 2010 | 26.22 | 26.59 | 25.88 | 25.99 | 102,089 | -0.21(-0.81%) |
Jan 27, 2010 | 26.79 | 27.18 | 26.04 | 26.20 | 146,261 | -0.64(-2.38%) |
Jan 26, 2010 | 27.70 | 27.70 | 26.82 | 26.84 | 132,627 | -1.14(-4.08%) |
Jan 25, 2010 | 28.48 | 28.80 | 27.70 | 27.98 | 130,306 | -0.23(-0.82%) |
Jan 22, 2010 | 28.55 | 29.41 | 28.06 | 28.21 | 150,740 | -0.45(-1.58%) |
Jan 21, 2010 | 29.69 | 29.69 | 28.53 | 28.67 | 153,480 | -0.84(-2.86%) |
Jan 20, 2010 | 29.65 | 30.03 | 29.41 | 29.51 | 111,739 | -0.57(-1.91%) |
Jan 19, 2010 | 29.68 | 30.29 | 29.50 | 30.09 | 85,372 | +0.56(+1.88%) |
Jan 15, 2010 | 29.73 | 29.53 | 29.53 | 29.53 | 101,166 | -0.11(-0.38%) |
Jan 14, 2010 | 29.76 | 30.39 | 29.64 | 29.64 | 91,894 | -0.04(-0.13%) |
Jan 13, 2010 | 29.37 | 29.92 | 28.71 | 29.68 | 259,420 | -1.55(-4.96%) |
Jan 12, 2010 | 31.63 | 32.40 | 31.18 | 31.23 | 115,733 | -0.85(-2.66%) |
Jan 11, 2010 | 33.41 | 33.61 | 32.01 | 32.08 | 109,124 | -0.91(-2.75%) |
Jan 08, 2010 | 31.90 | 33.53 | 31.54 | 32.99 | 161,826 | +1.00(+3.13%) |
Jan 07, 2010 | 32.31 | 32.62 | 31.55 | 31.99 | 156,044 | -0.42(-1.29%) |
Jan 06, 2010 | 30.96 | 32.72 | 30.88 | 32.41 | 257,816 | +1.22(+3.92%) |
Jan 05, 2010 | 31.48 | 31.93 | 30.22 | 31.18 | 173,432 | -0.20(-0.65%) |
Jan 04, 2010 | 30.80 | 31.50 | 30.37 | 31.39 | 83,483 | +1.18(+3.90%) |
Dec 31, 2009 | 30.67 | 30.21 | 30.21 | 30.21 | 43,788 | -0.39(-1.27%) |
Dec 30, 2009 | 30.50 | 30.83 | 30.12 | 30.60 | 70,776 | -0.17(-0.54%) |
Dec 29, 2009 | 31.14 | 31.25 | 30.35 | 30.76 | 71,373 | -0.37(-1.19%) |
Dec 28, 2009 | 32.02 | 32.17 | 31.00 | 31.13 | 85,598 | -0.66(-2.07%) |
Dec 24, 2009 | 31.41 | 31.98 | 31.26 | 31.79 | 38,870 | +0.54(+1.72%) |
Dec 23, 2009 | 30.99 | 31.47 | 30.83 | 31.26 | 63,077 | +0.43(+1.38%) |
Dec 22, 2009 | 30.48 | 30.94 | 29.84 | 30.83 | 109,016 | +0.36(+1.19%) |
Dec 21, 2009 | 30.12 | 30.76 | 30.06 | 30.47 | 155,665 | +0.32(+1.05%) |
Dec 18, 2009 | 29.41 | 30.15 | 29.32 | 30.15 | 287,686 | +1.13(+3.90%) |
Dec 17, 2009 | 28.98 | 29.51 | 28.87 | 29.02 | 72,302 | -0.20(-0.70%) |
Dec 16, 2009 | 29.09 | 29.28 | 28.98 | 29.22 | 97,811 | +0.21(+0.74%) |
Dec 15, 2009 | 28.84 | 29.21 | 28.60 | 29.01 | 197,753 | -0.07(-0.26%) |
Dec 14, 2009 | 29.09 | 29.21 | 28.93 | 29.09 | 357,287 | +0.03(+0.10%) |
Dec 11, 2009 | 29.07 | 29.21 | 28.66 | 29.06 | 81,461 | +0.11(+0.38%) |
Dec 10, 2009 | 28.69 | 29.21 | 28.41 | 28.95 | 198,122 | +0.44(+1.53%) |
Dec 09, 2009 | 27.52 | 28.71 | 27.13 | 28.51 | 189,739 | +1.09(+3.99%) |
Dec 08, 2009 | 27.18 | 27.70 | 26.82 | 27.42 | 106,710 | -0.06(-0.24%) |
Dec 07, 2009 | 27.62 | 28.13 | 27.22 | 27.48 | 95,564 | -0.29(-1.03%) |
Dec 04, 2009 | 27.26 | 28.23 | 26.69 | 27.77 | 167,876 | +0.96(+3.60%) |
Dec 03, 2009 | 27.78 | 27.89 | 26.74 | 26.80 | 159,758 | -0.74(-2.69%) |
Dec 02, 2009 | 26.98 | 28.28 | 26.00 | 27.55 | 264,692 | +0.54(+1.99%) |
Dec 01, 2009 | 25.91 | 27.11 | 25.83 | 27.01 | 282,083 | +1.30(+5.05%) |
Nov 30, 2009 | 25.61 | 25.72 | 25.03 | 25.71 | 233,729 | +0.24(+0.95%) |
Nov 27, 2009 | 25.06 | 25.81 | 24.21 | 25.47 | 61,270 | -0.78(-2.97%) |
Nov 25, 2009 | 26.11 | 26.40 | 25.85 | 26.25 | 43,594 | +0.28(+1.07%) |
Nov 24, 2009 | 25.65 | 26.14 | 25.48 | 25.97 | 155,925 | +0.06(+0.25%) |
Nov 23, 2009 | 25.53 | 26.16 | 25.52 | 25.91 | 122,394 | +0.69(+2.72%) |
Nov 20, 2009 | 24.63 | 25.40 | 24.27 | 25.22 | 164,767 | +0.35(+1.42%) |
Nov 19, 2009 | 24.99 | 25.08 | 24.37 | 24.87 | 210,735 | -0.53(-2.08%) |
Nov 18, 2009 | 25.47 | 25.71 | 25.22 | 25.40 | 254,530 | +0.02(+0.07%) |
Nov 17, 2009 | 25.19 | 25.79 | 25.15 | 25.38 | 276,611 | +0.14(+0.55%) |
Nov 16, 2009 | 24.32 | 25.28 | 24.32 | 25.24 | 129,972 | +1.05(+4.33%) |
Nov 13, 2009 | 24.10 | 24.38 | 23.68 | 24.19 | 111,920 | +0.26(+1.08%) |
Nov 12, 2009 | 24.65 | 25.15 | 23.83 | 23.93 | 110,789 | -0.78(-3.15%) |
Nov 11, 2009 | 23.88 | 24.73 | 23.88 | 24.71 | 237,157 | +1.11(+4.72%) |
Nov 10, 2009 | 24.62 | 24.77 | 23.55 | 23.60 | 213,347 | -0.83(-3.42%) |
Nov 09, 2009 | 24.19 | 24.85 | 24.17 | 24.43 | 161,649 | +0.50(+2.09%) |
Nov 06, 2009 | 23.36 | 24.06 | 23.04 | 23.93 | 278,235 | +0.24(+1.02%) |
Nov 05, 2009 | 24.01 | 24.19 | 22.95 | 23.69 | 633,720 | -1.37(-5.48%) |
Nov 04, 2009 | 24.99 | 25.95 | 24.67 | 25.06 | 251,736 | +0.39(+1.58%) |
Nov 03, 2009 | 23.30 | 24.92 | 22.91 | 24.67 | 299,407 | +1.14(+4.85%) |
Nov 02, 2009 | 23.41 | 24.33 | 22.70 | 23.53 | 404,086 | +0.07(+0.32%) |
Oct 30, 2009 | 25.02 | 25.47 | 23.24 | 23.46 | 373,377 | -1.84(-7.26%) |
Oct 29, 2009 | 25.03 | 25.78 | 24.96 | 25.29 | 262,818 | +0.72(+2.94%) |
Oct 28, 2009 | 26.08 | 26.42 | 24.30 | 24.57 | 290,390 | -1.65(-6.29%) |
Oct 27, 2009 | 27.07 | 27.07 | 25.67 | 26.22 | 220,120 | -0.64(-2.38%) |
Oct 26, 2009 | 27.56 | 28.91 | 26.47 | 26.86 | 288,073 | -0.74(-2.69%) |
Oct 23, 2009 | 27.82 | 28.90 | 27.49 | 27.60 | 116,037 | -0.51(-1.81%) |
Oct 22, 2009 | 28.75 | 29.35 | 27.82 | 28.11 | 264,439 | -0.77(-2.66%) |
Oct 21, 2009 | 28.59 | 30.13 | 28.49 | 28.88 | 248,654 | +0.15(+0.52%) |
Oct 20, 2009 | 28.02 | 28.82 | 27.82 | 28.73 | 249,297 | +0.50(+1.77%) |
Oct 19, 2009 | 28.52 | 28.76 | 28.12 | 28.23 | 207,598 | -0.03(-0.10%) |
Oct 16, 2009 | 28.09 | 28.34 | 27.55 | 28.26 | 199,709 | -0.15(-0.52%) |
Oct 15, 2009 | 27.32 | 28.58 | 27.13 | 28.41 | 205,764 | +0.71(+2.58%) |
Oct 14, 2009 | 27.54 | 27.72 | 27.00 | 27.69 | 191,468 | +0.60(+2.22%) |
Oct 13, 2009 | 26.73 | 27.13 | 26.03 | 27.09 | 114,065 | +0.40(+1.49%) |
Oct 12, 2009 | 27.50 | 27.58 | 26.26 | 26.69 | 181,508 | -0.84(-3.06%) |
Oct 09, 2009 | 27.37 | 27.58 | 27.15 | 27.54 | 119,907 | +0.06(+0.24%) |
Oct 08, 2009 | 27.29 | 27.66 | 27.09 | 27.47 | 150,396 | +0.54(+2.00%) |
Oct 07, 2009 | 26.29 | 27.31 | 25.79 | 26.93 | 140,052 | +0.44(+1.64%) |
Oct 06, 2009 | 26.32 | 27.07 | 25.96 | 26.50 | 152,569 | +0.48(+1.85%) |
Oct 05, 2009 | 25.09 | 26.29 | 25.07 | 26.02 | 161,054 | +1.17(+4.70%) |
Oct 02, 2009 | 25.18 | 25.50 | 24.72 | 24.85 | 174,655 | -0.57(-2.23%) |
Oct 01, 2009 | 26.41 | 26.88 | 25.37 | 25.41 | 183,743 | -1.19(-4.46%) |
Sep 30, 2009 | 27.32 | 27.48 | 26.49 | 26.60 | 134,460 | -0.57(-2.08%) |
Sep 29, 2009 | 26.87 | 27.78 | 26.70 | 27.17 | 251,913 | +0.43(+1.59%) |
Sep 28, 2009 | 26.18 | 27.04 | 25.70 | 26.74 | 180,181 | +0.68(+2.60%) |
Sep 25, 2009 | 26.27 | 26.78 | 25.82 | 26.06 | 143,893 | -0.45(-1.68%) |
Sep 24, 2009 | 27.44 | 27.44 | 26.14 | 26.51 | 212,983 | -0.84(-3.08%) |
Sep 23, 2009 | 27.29 | 27.39 | 26.68 | 27.35 | 169,011 | +0.07(+0.27%) |
Sep 22, 2009 | 26.96 | 27.35 | 26.89 | 27.28 | 173,864 | +0.70(+2.62%) |
Sep 21, 2009 | 26.18 | 26.82 | 25.96 | 26.58 | 107,690 | -0.01(-0.03%) |
Sep 18, 2009 | 26.88 | 27.17 | 26.22 | 26.59 | 98,468 | -0.09(-0.35%) |
Sep 17, 2009 | 27.17 | 27.35 | 26.58 | 26.68 | 126,017 | -0.48(-1.77%) |
Sep 16, 2009 | 26.17 | 27.29 | 25.53 | 27.17 | 168,541 | +1.26(+4.87%) |
Sep 15, 2009 | 25.36 | 26.12 | 25.20 | 25.91 | 210,955 | +0.51(+2.01%) |
Sep 14, 2009 | 25.48 | 26.25 | 25.17 | 25.40 | 195,660 | -0.37(-1.44%) |
Sep 11, 2009 | 26.35 | 26.68 | 25.60 | 25.77 | 196,044 | -0.18(-0.68%) |
Sep 10, 2009 | 25.55 | 26.12 | 25.25 | 25.94 | 227,499 | +0.43(+1.67%) |
Sep 09, 2009 | 25.14 | 25.59 | 24.99 | 25.52 | 189,995 | +0.43(+1.70%) |
Sep 08, 2009 | 25.17 | 25.76 | 24.81 | 25.09 | 177,560 | +0.28(+1.12%) |
Sep 04, 2009 | 24.26 | 25.02 | 23.94 | 24.81 | 228,704 | +0.56(+2.29%) |
Sep 03, 2009 | 24.56 | 24.80 | 23.65 | 24.26 | 108,057 | -0.08(-0.34%) |
Sep 02, 2009 | 23.77 | 24.56 | 23.34 | 24.34 | 202,470 | +0.55(+2.30%) |