Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 41.94 | 43.29 | 41.51 | 41.94 | 524,564 | -0.83(-1.93%) |
Sep 29, 2010 | 42.34 | 42.99 | 42.33 | 42.77 | 526,223 | +0.04(+0.09%) |
Sep 28, 2010 | 42.00 | 42.84 | 41.35 | 42.73 | 460,767 | +0.64(+1.52%) |
Sep 27, 2010 | 41.86 | 42.44 | 41.37 | 42.09 | 309,188 | +0.34(+0.81%) |
Sep 24, 2010 | 40.76 | 41.81 | 40.76 | 41.75 | 529,314 | +1.57(+3.91%) |
Sep 23, 2010 | 40.14 | 40.71 | 39.84 | 40.18 | 499,231 | -0.57(-1.40%) |
Sep 22, 2010 | 40.58 | 41.00 | 40.21 | 40.75 | 252,348 | +0.09(+0.22%) |
Sep 21, 2010 | 40.96 | 41.14 | 40.42 | 40.66 | 530,712 | -0.18(-0.44%) |
Sep 20, 2010 | 40.82 | 41.40 | 40.74 | 40.84 | 522,635 | +0.01(+0.02%) |
Sep 17, 2010 | 40.83 | 40.87 | 40.27 | 40.83 | 363,012 | +0.45(+1.11%) |
Sep 15, 2010 | 39.76 | 40.50 | 39.61 | 40.38 | 522,175 | +0.27(+0.67%) |
Sep 14, 2010 | 39.95 | 40.31 | 39.84 | 40.11 | 386,083 | +0.18(+0.45%) |
Sep 13, 2010 | 39.70 | 40.31 | 39.70 | 39.93 | 516,850 | +0.49(+1.24%) |
Sep 10, 2010 | 39.40 | 39.66 | 39.30 | 39.44 | 314,913 | +0.10(+0.25%) |
Sep 09, 2010 | 39.57 | 39.71 | 39.22 | 39.34 | 537,642 | +0.17(+0.43%) |
Sep 08, 2010 | 38.96 | 39.20 | 38.88 | 39.17 | 240,670 | +0.25(+0.64%) |
Sep 07, 2010 | 39.00 | 39.33 | 38.68 | 38.92 | 344,752 | -0.42(-1.07%) |
Sep 03, 2010 | 39.48 | 39.58 | 38.74 | 39.34 | 362,804 | +0.64(+1.65%) |
Sep 02, 2010 | 36.90 | 38.75 | 36.90 | 38.70 | 169 | +1.86(+5.05%) |
Sep 01, 2010 | 35.87 | 36.84 | 35.75 | 36.84 | 860,166 | +1.64(+4.66%) |
Aug 31, 2010 | 35.17 | 35.90 | 34.55 | 35.20 | 1,547 | +0.00(+0.00%) |
Aug 30, 2010 | 35.40 | 35.63 | 35.10 | 35.20 | 305,246 | -0.51(-1.43%) |
Aug 27, 2010 | 34.22 | 35.78 | 34.02 | 35.71 | 557,851 | +1.55(+4.54%) |
Aug 26, 2010 | 35.23 | 35.80 | 34.05 | 34.16 | 605,764 | -0.78(-2.23%) |
Aug 25, 2010 | 34.38 | 35.10 | 33.74 | 34.94 | 275,574 | +0.17(+0.49%) |
Aug 24, 2010 | 35.46 | 35.55 | 34.59 | 34.77 | 506,169 | -1.29(-3.58%) |
Aug 23, 2010 | 36.86 | 36.96 | 35.98 | 36.06 | 201,122 | -0.40(-1.10%) |
Aug 20, 2010 | 36.90 | 36.90 | 35.91 | 36.46 | 570,081 | -0.70(-1.88%) |
Aug 19, 2010 | 38.03 | 38.32 | 37.05 | 37.16 | 484,350 | -1.11(-2.90%) |
Aug 18, 2010 | 38.06 | 38.56 | 37.79 | 38.27 | 379,667 | -0.25(-0.65%) |
Aug 17, 2010 | 37.22 | 38.58 | 37.19 | 38.52 | 843,386 | +1.70(+4.62%) |
Aug 16, 2010 | 35.80 | 36.87 | 35.69 | 36.82 | 451,173 | +0.65(+1.80%) |
Aug 13, 2010 | 36.17 | 36.76 | 36.15 | 36.17 | 266,349 | -0.48(-1.31%) |
Aug 12, 2010 | 36.09 | 36.92 | 35.94 | 36.65 | 434,768 | -0.45(-1.21%) |
Aug 11, 2010 | 37.60 | 37.65 | 36.78 | 37.10 | 590,978 | -1.33(-3.46%) |
Aug 10, 2010 | 38.51 | 38.66 | 37.99 | 38.43 | 378,990 | -0.60(-1.54%) |
Aug 09, 2010 | 39.16 | 39.35 | 38.75 | 39.03 | 607,400 | +0.19(+0.49%) |
Aug 06, 2010 | 38.84 | 39.33 | 38.22 | 38.84 | 466,477 | -0.49(-1.25%) |
Aug 05, 2010 | 39.38 | 39.90 | 39.06 | 39.33 | 582,209 | -0.08(-0.20%) |
Aug 04, 2010 | 38.34 | 39.55 | 38.34 | 39.41 | 748,924 | +1.15(+3.01%) |
Aug 03, 2010 | 38.97 | 38.97 | 37.89 | 38.26 | 486,746 | -0.62(-1.59%) |
Aug 02, 2010 | 38.49 | 39.37 | 37.94 | 38.88 | 1,463,713 | +0.20(+0.52%) |
Jul 30, 2010 | 38.68 | 38.70 | 37.50 | 38.68 | 563,099 | +0.66(+1.74%) |
Jul 29, 2010 | 38.40 | 38.88 | 37.64 | 38.02 | 1,171,307 | -0.28(-0.73%) |
Jul 28, 2010 | 38.75 | 39.00 | 37.41 | 38.30 | 1,641,870 | +0.21(+0.55%) |
Jul 27, 2010 | 38.77 | 38.80 | 37.74 | 38.09 | 683,212 | -0.51(-1.32%) |
Jul 26, 2010 | 38.71 | 39.10 | 38.40 | 38.60 | 802,158 | -0.05(-0.13%) |
Jul 23, 2010 | 37.25 | 38.74 | 37.25 | 38.65 | 1,194,570 | +0.99(+2.63%) |
Jul 22, 2010 | 36.74 | 37.68 | 36.53 | 37.66 | 971,601 | +1.64(+4.55%) |
Jul 21, 2010 | 36.40 | 36.95 | 35.85 | 36.02 | 837,887 | -0.16(-0.44%) |
Jul 20, 2010 | 33.90 | 36.35 | 33.89 | 36.18 | 775,618 | +0.83(+2.35%) |
Jul 19, 2010 | 35.86 | 36.35 | 35.00 | 35.35 | 834,024 | -0.18(-0.51%) |
Jul 16, 2010 | 35.53 | 36.28 | 35.34 | 35.53 | 654,254 | -0.78(-2.15%) |
Jul 15, 2010 | 36.39 | 36.39 | 35.77 | 36.31 | 458,996 | -0.04(-0.11%) |
Jul 14, 2010 | 36.06 | 36.43 | 35.77 | 36.35 | 980,838 | +0.38(+1.06%) |
Jul 13, 2010 | 36.02 | 36.22 | 35.52 | 35.97 | 903,139 | +0.73(+2.09%) |
Jul 12, 2010 | 34.72 | 35.86 | 34.72 | 35.23 | 1,546,469 | +0.23(+0.67%) |
Jul 09, 2010 | 35.00 | 35.02 | 34.11 | 35.00 | 1,504,658 | +0.85(+2.49%) |
Jul 08, 2010 | 33.43 | 34.24 | 33.28 | 34.15 | 713,034 | +1.06(+3.20%) |
Jul 07, 2010 | 31.26 | 33.10 | 31.26 | 33.09 | 577,067 | +1.78(+5.69%) |
Jul 06, 2010 | 32.15 | 32.54 | 30.94 | 31.31 | 442,245 | -0.31(-0.98%) |
Jul 02, 2010 | 31.62 | 32.31 | 31.37 | 31.62 | 472,530 | -0.24(-0.75%) |
Jul 01, 2010 | 31.35 | 32.05 | 30.74 | 31.86 | 541,016 | +0.38(+1.21%) |
Jun 30, 2010 | 31.70 | 32.50 | 31.25 | 31.48 | 606,917 | -0.16(-0.51%) |
Jun 29, 2010 | 32.46 | 32.66 | 31.42 | 31.64 | 823,867 | -2.05(-6.08%) |
Jun 25, 2010 | 33.69 | 34.20 | 32.88 | 33.69 | 913,063 | +0.06(+0.18%) |
Jun 24, 2010 | 33.95 | 33.99 | 33.33 | 33.63 | 660,519 | -0.62(-1.81%) |
Jun 23, 2010 | 34.83 | 35.50 | 33.82 | 34.25 | 1,000,562 | -0.20(-0.58%) |
Jun 22, 2010 | 34.80 | 35.42 | 34.16 | 34.45 | 1,223,769 | -0.15(-0.43%) |
Jun 21, 2010 | 35.25 | 35.66 | 34.19 | 34.60 | 911,059 | -0.10(-0.29%) |
Jun 18, 2010 | 34.70 | 35.17 | 32.44 | 34.70 | 2,159,649 | +2.07(+6.34%) |
Jun 17, 2010 | 32.38 | 32.97 | 31.85 | 32.63 | 475,367 | +0.25(+0.77%) |
Jun 16, 2010 | 31.57 | 32.65 | 31.38 | 32.38 | 489,642 | +0.44(+1.38%) |
Jun 15, 2010 | 30.98 | 31.95 | 30.93 | 31.94 | 454,418 | +1.22(+3.97%) |
Jun 14, 2010 | 30.53 | 31.23 | 30.48 | 30.72 | 351,440 | +0.72(+2.40%) |
Jun 11, 2010 | 29.32 | 30.14 | 29.06 | 30.00 | 322,544 | +0.39(+1.32%) |
Jun 10, 2010 | 28.88 | 29.67 | 28.68 | 29.61 | 697,281 | +1.42(+5.04%) |
Jun 09, 2010 | 28.98 | 29.60 | 28.14 | 28.19 | 804,185 | -0.42(-1.47%) |
Jun 08, 2010 | 29.04 | 29.27 | 28.17 | 28.61 | 542,186 | -0.17(-0.59%) |
Jun 07, 2010 | 30.00 | 30.31 | 28.76 | 28.78 | 472,696 | -1.16(-3.87%) |
Jun 04, 2010 | 29.94 | 31.41 | 29.81 | 29.94 | 512,772 | -1.95(-6.11%) |
Jun 03, 2010 | 31.11 | 31.92 | 31.00 | 31.89 | 357,702 | +0.89(+2.87%) |
Jun 02, 2010 | 30.18 | 31.00 | 30.00 | 31.00 | 394,451 | +1.15(+3.85%) |
Jun 01, 2010 | 30.07 | 30.63 | 29.75 | 29.85 | 611,838 | -0.55(-1.81%) |
May 28, 2010 | 30.40 | 30.93 | 29.88 | 30.40 | 811,309 | +0.41(+1.37%) |
May 27, 2010 | 29.55 | 29.99 | 29.32 | 29.99 | 569,640 | +1.35(+4.71%) |
May 26, 2010 | 28.82 | 29.57 | 28.41 | 28.64 | 1,470,729 | +0.20(+0.70%) |
May 25, 2010 | 27.12 | 28.61 | 26.64 | 28.44 | 792,373 | +0.38(+1.35%) |
May 24, 2010 | 28.43 | 28.86 | 28.00 | 28.06 | 872,508 | -0.73(-2.54%) |
May 21, 2010 | 28.09 | 29.14 | 27.77 | 28.79 | 596,005 | +0.31(+1.09%) |
May 20, 2010 | 28.79 | 28.99 | 28.48 | 28.48 | 955,780 | -2.26(-7.35%) |
May 19, 2010 | 31.29 | 31.71 | 30.21 | 30.74 | 743,098 | -0.81(-2.57%) |
May 18, 2010 | 32.55 | 32.74 | 31.47 | 31.55 | 8,400 | -0.59(-1.84%) |
May 17, 2010 | 32.56 | 32.82 | 31.25 | 32.14 | 481,129 | -0.18(-0.56%) |
May 14, 2010 | 32.32 | 33.67 | 31.51 | 32.32 | 748,461 | -1.70(-5.00%) |
May 13, 2010 | 34.43 | 34.76 | 33.85 | 34.02 | 609,787 | -0.74(-2.13%) |
May 12, 2010 | 34.00 | 34.96 | 33.81 | 34.76 | 491,788 | +0.87(+2.57%) |
May 11, 2010 | 34.14 | 34.36 | 33.73 | 33.89 | 613,927 | +0.18(+0.53%) |
May 10, 2010 | 32.73 | 33.76 | 32.56 | 33.71 | 673,434 | +2.88(+9.34%) |
May 07, 2010 | 32.78 | 33.31 | 30.44 | 30.83 | 1,505,746 | -2.21(-6.69%) |
May 06, 2010 | 35.11 | 35.72 | 31.70 | 33.04 | 1,047,535 | -2.56(-7.19%) |
May 05, 2010 | 35.68 | 36.22 | 33.98 | 35.60 | 2,210,933 | +2.41(+7.26%) |
May 04, 2010 | 33.66 | 33.97 | 33.07 | 33.19 | 646,104 | -1.30(-3.77%) |
May 03, 2010 | 33.19 | 34.50 | 33.13 | 34.49 | 444,879 | +1.30(+3.92%) |
Apr 30, 2010 | 33.24 | 33.92 | 32.95 | 33.19 | 525,752 | -0.17(-0.51%) |
Apr 29, 2010 | 31.62 | 33.44 | 31.62 | 33.36 | 922,804 | +2.06(+6.58%) |
Apr 28, 2010 | 32.01 | 32.51 | 31.11 | 31.30 | 616,406 | -0.63(-1.97%) |
Apr 27, 2010 | 32.56 | 32.77 | 31.76 | 31.93 | 593,800 | -0.92(-2.80%) |
Apr 26, 2010 | 33.25 | 33.53 | 32.68 | 32.85 | 271,654 | -0.36(-1.08%) |
Apr 23, 2010 | 32.44 | 33.25 | 32.44 | 33.21 | 182,186 | +0.87(+2.69%) |
Apr 22, 2010 | 31.74 | 32.45 | 31.61 | 32.34 | 274,955 | +0.22(+0.68%) |
Apr 21, 2010 | 31.89 | 32.18 | 31.76 | 32.12 | 163,144 | +0.42(+1.32%) |
Apr 20, 2010 | 31.38 | 32.08 | 31.38 | 31.70 | 280,605 | +0.36(+1.15%) |
Apr 19, 2010 | 31.28 | 31.42 | 30.60 | 31.34 | 340,365 | +0.02(+0.06%) |
Apr 16, 2010 | 31.91 | 32.00 | 30.83 | 31.32 | 352,498 | -0.70(-2.19%) |
Apr 15, 2010 | 32.08 | 32.27 | 31.93 | 32.02 | 394,277 | -0.29(-0.90%) |
Apr 14, 2010 | 32.42 | 32.91 | 32.21 | 32.31 | 327,142 | +0.18(+0.56%) |
Apr 13, 2010 | 31.80 | 32.30 | 31.73 | 32.13 | 392,666 | +0.34(+1.07%) |
Apr 12, 2010 | 30.71 | 31.85 | 30.71 | 31.79 | 757,553 | +1.23(+4.02%) |
Apr 09, 2010 | 30.32 | 30.56 | 30.03 | 30.56 | 271,967 | +0.37(+1.23%) |
Apr 08, 2010 | 30.11 | 30.53 | 29.99 | 30.19 | 568,874 | -0.19(-0.63%) |
Apr 07, 2010 | 30.56 | 30.56 | 30.00 | 30.38 | 241,091 | -0.12(-0.39%) |
Apr 06, 2010 | 30.60 | 30.65 | 30.18 | 30.50 | 488,216 | +0.00(+0.00%) |
Apr 05, 2010 | 30.13 | 30.55 | 30.12 | 30.50 | 175,520 | +0.39(+1.30%) |
Apr 01, 2010 | 30.05 | 30.11 | 30.11 | 30.11 | 272,300 | +0.19(+0.64%) |
Mar 31, 2010 | 29.96 | 30.38 | 29.83 | 29.92 | 298,577 | -0.31(-1.03%) |
Mar 30, 2010 | 29.81 | 30.40 | 29.72 | 30.23 | 505,598 | +0.40(+1.34%) |
Mar 29, 2010 | 29.35 | 29.89 | 29.25 | 29.83 | 318,251 | +0.74(+2.54%) |
Mar 26, 2010 | 29.27 | 29.41 | 28.92 | 29.09 | 282,980 | +0.04(+0.14%) |
Mar 25, 2010 | 29.32 | 29.59 | 28.99 | 29.05 | 403,628 | -0.17(-0.58%) |
Mar 24, 2010 | 29.62 | 29.80 | 28.97 | 29.22 | 373,653 | -0.79(-2.63%) |
Mar 23, 2010 | 30.03 | 30.23 | 29.55 | 30.01 | 248,480 | +0.02(+0.07%) |
Mar 22, 2010 | 29.10 | 30.08 | 28.87 | 29.99 | 337,169 | +0.69(+2.35%) |
Mar 19, 2010 | 29.60 | 29.75 | 29.23 | 29.30 | 470,542 | -0.31(-1.05%) |
Mar 18, 2010 | 30.00 | 30.18 | 29.58 | 29.61 | 364,403 | -0.29(-0.97%) |
Mar 17, 2010 | 30.12 | 31.04 | 29.73 | 29.90 | 329,220 | -0.09(-0.30%) |
Mar 16, 2010 | 29.10 | 30.10 | 29.10 | 29.99 | 556,193 | +0.87(+2.99%) |
Mar 15, 2010 | 28.90 | 29.13 | 28.88 | 29.12 | 186,967 | -0.09(-0.31%) |
Mar 12, 2010 | 28.55 | 29.24 | 28.44 | 29.21 | 270,007 | +0.71(+2.49%) |
Mar 11, 2010 | 28.51 | 28.87 | 28.31 | 28.50 | 201,506 | -0.20(-0.70%) |
Mar 10, 2010 | 28.77 | 28.86 | 28.59 | 28.70 | 255,933 | +0.03(+0.10%) |
Mar 09, 2010 | 28.26 | 28.72 | 28.11 | 28.67 | 331,257 | +0.09(+0.31%) |
Mar 08, 2010 | 28.74 | 28.82 | 28.30 | 28.58 | 246,975 | -0.26(-0.90%) |
Mar 05, 2010 | 28.29 | 28.84 | 28.19 | 28.84 | 386,023 | +0.77(+2.74%) |
Mar 04, 2010 | 27.93 | 28.14 | 27.63 | 28.07 | 272,189 | +0.32(+1.15%) |
Mar 03, 2010 | 27.74 | 28.20 | 27.50 | 27.75 | 271,936 | -0.04(-0.14%) |
Mar 02, 2010 | 27.39 | 28.09 | 27.19 | 27.79 | 457,749 | +0.61(+2.24%) |
Mar 01, 2010 | 26.69 | 27.33 | 26.69 | 27.18 | 470,541 | +0.44(+1.65%) |
Feb 26, 2010 | 26.74 | 27.03 | 26.29 | 26.74 | 378,872 | +0.10(+0.38%) |
Feb 25, 2010 | 26.51 | 26.79 | 26.14 | 26.64 | 463,517 | -0.33(-1.22%) |
Feb 24, 2010 | 27.53 | 27.53 | 26.84 | 26.97 | 380,530 | -0.36(-1.32%) |
Feb 23, 2010 | 27.54 | 28.17 | 27.32 | 27.33 | 265,303 | -0.43(-1.55%) |
Feb 22, 2010 | 27.33 | 27.85 | 27.24 | 27.76 | 378,025 | +0.39(+1.42%) |
Feb 19, 2010 | 27.04 | 27.45 | 26.77 | 27.37 | 458,934 | +0.33(+1.22%) |
Feb 18, 2010 | 26.37 | 27.10 | 26.37 | 27.04 | 360,472 | +0.39(+1.46%) |
Feb 17, 2010 | 26.37 | 26.71 | 26.24 | 26.65 | 312,073 | +0.18(+0.68%) |
Feb 16, 2010 | 26.70 | 26.70 | 26.15 | 26.47 | 497,509 | +0.07(+0.27%) |
Feb 12, 2010 | 26.18 | 26.40 | 26.40 | 26.40 | 611,500 | -0.02(-0.08%) |
Feb 11, 2010 | 26.23 | 26.44 | 25.81 | 26.42 | 418,354 | +0.29(+1.11%) |
Feb 10, 2010 | 26.58 | 26.66 | 25.84 | 26.13 | 427,664 | -0.40(-1.51%) |
Feb 09, 2010 | 27.02 | 28.13 | 26.34 | 26.53 | 1,181,929 | +0.97(+3.79%) |
Feb 08, 2010 | 25.06 | 26.04 | 24.63 | 25.56 | 941,253 | +0.50(+2.00%) |
Feb 05, 2010 | 26.08 | 26.67 | 24.09 | 25.06 | 996,653 | -0.18(-0.71%) |
Feb 04, 2010 | 27.37 | 28.17 | 25.20 | 25.24 | 1,146,634 | -2.56(-9.21%) |
Feb 03, 2010 | 27.21 | 27.92 | 27.17 | 27.80 | 560,953 | +0.53(+1.94%) |
Feb 02, 2010 | 26.84 | 27.29 | 26.61 | 27.27 | 331,614 | +0.43(+1.60%) |
Feb 01, 2010 | 25.93 | 27.04 | 25.93 | 26.84 | 439,909 | +0.99(+3.83%) |
Jan 29, 2010 | 26.33 | 26.74 | 25.78 | 25.85 | 429,156 | -0.43(-1.64%) |
Jan 28, 2010 | 26.79 | 27.15 | 26.14 | 26.28 | 520,715 | -0.54(-2.01%) |
Jan 27, 2010 | 27.60 | 27.76 | 26.52 | 26.82 | 1,012,575 | -0.77(-2.79%) |
Jan 26, 2010 | 27.85 | 27.97 | 27.35 | 27.59 | 604,985 | -0.28(-1.00%) |
Jan 25, 2010 | 27.73 | 27.95 | 27.53 | 27.87 | 343,088 | +0.26(+0.94%) |
Jan 22, 2010 | 28.00 | 28.20 | 27.58 | 27.61 | 516,970 | -0.52(-1.85%) |
Jan 21, 2010 | 28.58 | 28.75 | 27.97 | 28.13 | 459,415 | -0.33(-1.16%) |
Jan 20, 2010 | 28.67 | 28.83 | 28.10 | 28.46 | 411,009 | -0.61(-2.10%) |
Jan 19, 2010 | 28.91 | 29.33 | 28.35 | 29.07 | 431,616 | +0.36(+1.25%) |
Jan 15, 2010 | 29.28 | 28.71 | 28.71 | 28.71 | 397,000 | -0.70(-2.38%) |
Jan 14, 2010 | 29.13 | 29.65 | 28.98 | 29.41 | 362,885 | +0.31(+1.07%) |
Jan 13, 2010 | 29.12 | 29.19 | 28.67 | 29.10 | 326,186 | +0.21(+0.73%) |
Jan 12, 2010 | 29.34 | 29.57 | 28.68 | 28.89 | 822,536 | -0.50(-1.70%) |
Jan 11, 2010 | 28.70 | 29.43 | 28.70 | 29.39 | 774,294 | +0.66(+2.30%) |
Jan 08, 2010 | 27.84 | 28.79 | 27.43 | 28.73 | 569,480 | +0.90(+3.23%) |
Jan 07, 2010 | 27.07 | 27.94 | 26.95 | 27.83 | 551,350 | +0.93(+3.46%) |
Jan 06, 2010 | 26.86 | 27.23 | 26.60 | 26.90 | 351,977 | +0.23(+0.86%) |
Jan 05, 2010 | 26.08 | 26.78 | 26.03 | 26.67 | 557,624 | +0.43(+1.64%) |
Jan 04, 2010 | 25.80 | 26.48 | 25.66 | 26.24 | 397,281 | +0.45(+1.74%) |
Dec 31, 2009 | 25.85 | 25.79 | 25.79 | 25.79 | 281,000 | -0.15(-0.58%) |
Dec 30, 2009 | 25.66 | 25.99 | 25.50 | 25.94 | 173,792 | +0.18(+0.70%) |
Dec 29, 2009 | 25.75 | 25.90 | 25.52 | 25.76 | 217,713 | -0.06(-0.23%) |
Dec 28, 2009 | 25.70 | 25.85 | 25.62 | 25.82 | 157,446 | +0.15(+0.58%) |
Dec 24, 2009 | 25.73 | 25.82 | 25.62 | 25.67 | 46,727 | -0.15(-0.58%) |
Dec 23, 2009 | 25.66 | 25.87 | 25.38 | 25.82 | 198,696 | +0.13(+0.51%) |
Dec 22, 2009 | 25.49 | 25.78 | 25.44 | 25.69 | 297,563 | +0.05(+0.20%) |
Dec 21, 2009 | 25.45 | 25.76 | 25.23 | 25.64 | 348,547 | +0.18(+0.71%) |
Dec 18, 2009 | 25.25 | 25.46 | 25.00 | 25.46 | 637,942 | +0.50(+2.00%) |
Dec 17, 2009 | 24.78 | 25.25 | 24.56 | 24.96 | 350,825 | -0.13(-0.52%) |
Dec 16, 2009 | 25.06 | 25.30 | 24.91 | 25.09 | 622,160 | +0.34(+1.37%) |
Dec 15, 2009 | 24.40 | 24.98 | 24.24 | 24.75 | 379,159 | +0.16(+0.65%) |
Dec 14, 2009 | 24.47 | 24.67 | 24.38 | 24.59 | 317,806 | +0.40(+1.65%) |
Dec 11, 2009 | 24.22 | 24.42 | 24.12 | 24.19 | 411,797 | -0.10(-0.41%) |
Dec 10, 2009 | 24.51 | 24.71 | 24.03 | 24.29 | 709,260 | -0.18(-0.74%) |
Dec 09, 2009 | 24.32 | 24.89 | 24.05 | 24.47 | 384,375 | +0.27(+1.12%) |
Dec 08, 2009 | 24.22 | 24.39 | 23.99 | 24.20 | 686,156 | +0.03(+0.12%) |
Dec 07, 2009 | 24.49 | 24.60 | 24.05 | 24.17 | 926,805 | -0.42(-1.71%) |
Dec 04, 2009 | 24.15 | 25.00 | 24.09 | 24.59 | 2,465,742 | +0.61(+2.54%) |
Dec 03, 2009 | 24.22 | 24.39 | 23.84 | 23.98 | 632,251 | +0.04(+0.17%) |
Dec 02, 2009 | 24.00 | 24.38 | 23.75 | 23.94 | 496,701 | -0.01(-0.04%) |
Dec 01, 2009 | 23.80 | 24.07 | 23.61 | 23.95 | 899,101 | +0.32(+1.35%) |
Nov 30, 2009 | 23.79 | 23.83 | 23.05 | 23.63 | 725,537 | +0.63(+2.74%) |
Nov 27, 2009 | 23.14 | 23.18 | 22.65 | 23.00 | 221,631 | -0.54(-2.29%) |
Nov 25, 2009 | 23.12 | 23.56 | 22.87 | 23.54 | 289,466 | +0.31(+1.33%) |
Nov 24, 2009 | 23.68 | 23.81 | 22.88 | 23.23 | 460,383 | -0.31(-1.32%) |
Nov 23, 2009 | 23.54 | 24.09 | 23.32 | 23.54 | 573,702 | +0.14(+0.60%) |
Nov 20, 2009 | 23.95 | 24.05 | 23.32 | 23.40 | 573,440 | -0.79(-3.27%) |
Nov 19, 2009 | 24.11 | 24.27 | 23.75 | 24.19 | 691,459 | -0.21(-0.86%) |
Nov 18, 2009 | 24.63 | 24.67 | 24.28 | 24.40 | 443,133 | -0.31(-1.25%) |
Nov 17, 2009 | 24.72 | 24.85 | 24.46 | 24.71 | 484,009 | -0.28(-1.12%) |
Nov 16, 2009 | 25.22 | 25.22 | 24.68 | 24.99 | 763,131 | +0.00(+0.00%) |
Nov 13, 2009 | 24.58 | 25.03 | 24.26 | 24.99 | 639,579 | +0.32(+1.30%) |
Nov 12, 2009 | 25.00 | 25.11 | 24.64 | 24.67 | 526,205 | -0.50(-1.99%) |
Nov 11, 2009 | 25.64 | 26.14 | 25.01 | 25.17 | 912,505 | -0.38(-1.49%) |
Nov 10, 2009 | 24.73 | 25.57 | 24.30 | 25.55 | 950,134 | +0.86(+3.48%) |
Nov 09, 2009 | 23.92 | 24.70 | 23.67 | 24.69 | 922,106 | +1.06(+4.49%) |
Nov 06, 2009 | 23.54 | 24.05 | 23.29 | 23.63 | 1,216,504 | +0.15(+0.64%) |
Nov 05, 2009 | 23.40 | 23.77 | 23.14 | 23.48 | 1,834,843 | +0.33(+1.43%) |
Nov 04, 2009 | 23.90 | 24.12 | 23.05 | 23.15 | 781,154 | -0.57(-2.40%) |
Nov 03, 2009 | 22.88 | 23.99 | 22.70 | 23.72 | 1,001,237 | +0.54(+2.33%) |
Nov 02, 2009 | 24.04 | 24.13 | 22.68 | 23.18 | 1,086,537 | -0.54(-2.28%) |
Oct 30, 2009 | 24.90 | 24.98 | 23.50 | 23.72 | 1,497,625 | -1.28(-5.12%) |
Oct 29, 2009 | 25.02 | 25.29 | 24.47 | 25.00 | 1,032,227 | +0.36(+1.46%) |
Oct 28, 2009 | 25.30 | 26.12 | 24.05 | 24.64 | 2,323,246 | +0.84(+3.53%) |
Oct 27, 2009 | 23.54 | 23.82 | 22.30 | 23.80 | 1,198,913 | +0.10(+0.42%) |
Oct 26, 2009 | 24.50 | 25.73 | 23.33 | 23.70 | 1,253,705 | -0.89(-3.62%) |
Oct 23, 2009 | 24.50 | 24.70 | 24.21 | 24.59 | 1,153,740 | +0.81(+3.41%) |
Oct 22, 2009 | 23.16 | 23.99 | 23.11 | 23.78 | 1,056,417 | +0.50(+2.15%) |
Oct 21, 2009 | 22.57 | 23.41 | 22.57 | 23.28 | 736,197 | +0.52(+2.28%) |
Oct 20, 2009 | 22.49 | 22.79 | 22.48 | 22.76 | 699,082 | -0.07(-0.31%) |
Oct 19, 2009 | 22.27 | 23.10 | 22.17 | 22.83 | 716,160 | +0.77(+3.49%) |
Oct 16, 2009 | 22.50 | 22.57 | 22.00 | 22.06 | 560,984 | -0.53(-2.35%) |
Oct 15, 2009 | 22.28 | 22.84 | 22.27 | 22.59 | 635,258 | +0.17(+0.76%) |
Oct 14, 2009 | 23.11 | 23.25 | 22.15 | 22.42 | 1,327,221 | -0.31(-1.36%) |
Oct 13, 2009 | 23.36 | 23.45 | 22.55 | 22.73 | 997,085 | -0.60(-2.57%) |
Oct 12, 2009 | 23.29 | 23.52 | 23.06 | 23.33 | 802,655 | -0.22(-0.93%) |
Oct 09, 2009 | 23.57 | 23.87 | 23.36 | 23.55 | 659,443 | -0.14(-0.59%) |
Oct 08, 2009 | 22.72 | 23.82 | 22.72 | 23.69 | 871,335 | +1.06(+4.68%) |
Oct 07, 2009 | 21.35 | 22.67 | 21.18 | 22.63 | 762,226 | +1.27(+5.95%) |
Oct 06, 2009 | 20.99 | 21.85 | 20.86 | 21.36 | 648,550 | +0.53(+2.54%) |
Oct 05, 2009 | 20.57 | 21.00 | 20.53 | 20.83 | 681,339 | +0.37(+1.81%) |
Oct 02, 2009 | 20.61 | 20.80 | 20.35 | 20.46 | 1,444,107 | -0.45(-2.15%) |