Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 37.51 | 37.58 | 36.91 | 36.91 | 1,941,176 | -0.45(-1.21%) |
Sep 29, 2010 | 37.31 | 37.62 | 37.22 | 37.37 | 561,031 | -0.13(-0.35%) |
Sep 28, 2010 | 37.60 | 37.83 | 37.22 | 37.50 | 383,659 | +0.03(+0.07%) |
Sep 27, 2010 | 37.79 | 38.02 | 37.46 | 37.47 | 352,580 | -0.43(-1.14%) |
Sep 24, 2010 | 37.79 | 38.06 | 37.60 | 37.91 | 366,906 | +0.18(+0.47%) |
Sep 23, 2010 | 37.72 | 38.02 | 37.70 | 37.73 | 577,821 | -0.14(-0.37%) |
Sep 22, 2010 | 37.91 | 38.02 | 37.77 | 37.87 | 542,945 | -0.16(-0.42%) |
Sep 21, 2010 | 38.46 | 38.70 | 38.02 | 38.03 | 668,182 | -0.46(-1.19%) |
Sep 20, 2010 | 38.50 | 38.55 | 38.24 | 38.49 | 706,644 | -0.02(-0.05%) |
Sep 17, 2010 | 38.44 | 38.64 | 38.24 | 38.51 | 1,200,414 | -0.30(-0.77%) |
Sep 15, 2010 | 39.03 | 39.31 | 38.71 | 38.81 | 498,055 | -0.31(-0.79%) |
Sep 14, 2010 | 38.79 | 39.50 | 38.64 | 39.12 | 1,245,585 | +0.23(+0.59%) |
Sep 13, 2010 | 38.64 | 38.92 | 38.51 | 38.89 | 1,070,434 | +0.42(+1.08%) |
Sep 10, 2010 | 38.82 | 38.82 | 38.34 | 38.47 | 1,644,164 | -0.39(-1.00%) |
Sep 09, 2010 | 38.29 | 38.94 | 37.82 | 38.86 | 2,932,987 | +0.73(+1.90%) |
Sep 08, 2010 | 37.56 | 38.61 | 37.34 | 38.13 | 2,444,685 | +0.33(+0.87%) |
Sep 07, 2010 | 36.94 | 37.84 | 36.71 | 37.81 | 5,154,460 | +3.41(+9.92%) |
Sep 03, 2010 | 34.30 | 34.65 | 34.19 | 34.39 | 1,911,795 | +0.18(+0.52%) |
Sep 02, 2010 | 34.11 | 34.32 | 34.05 | 34.22 | 906,513 | +0.04(+0.13%) |
Sep 01, 2010 | 34.27 | 34.53 | 34.08 | 34.17 | 2,371,137 | +0.91(+2.74%) |
Aug 31, 2010 | 33.51 | 33.73 | 33.24 | 33.26 | 553,117 | +2.23(+7.18%) |
Aug 27, 2010 | 33.08 | 31.03 | 31.03 | 31.03 | 1,352,317 | -1.92(-5.82%) |
Aug 26, 2010 | 32.67 | 33.24 | 32.64 | 32.95 | 5,352,495 | -0.02(-0.05%) |
Aug 25, 2010 | 32.94 | 33.21 | 32.91 | 32.97 | 7,888,866 | -0.19(-0.59%) |
Aug 24, 2010 | 33.43 | 33.45 | 33.03 | 33.17 | 3,919,036 | -0.20(-0.61%) |
Aug 23, 2010 | 33.33 | 33.55 | 33.29 | 33.37 | 1,768,781 | +0.05(+0.16%) |
Aug 20, 2010 | 33.32 | 33.48 | 33.22 | 33.32 | 2,816,166 | -0.02(-0.05%) |
Aug 19, 2010 | 33.34 | 33.50 | 33.25 | 33.33 | 588,595 | -0.04(-0.13%) |
Aug 18, 2010 | 33.29 | 33.50 | 33.17 | 33.38 | 836,068 | +0.07(+0.21%) |
Aug 17, 2010 | 33.33 | 33.40 | 33.16 | 33.31 | 778,171 | +0.04(+0.11%) |
Aug 16, 2010 | 33.24 | 33.48 | 33.18 | 33.27 | 1,035,232 | +0.10(+0.29%) |
Aug 13, 2010 | 33.24 | 33.33 | 33.07 | 33.17 | 1,362,652 | -0.10(-0.29%) |
Aug 12, 2010 | 33.21 | 33.48 | 33.20 | 33.27 | 1,004,363 | -0.09(-0.26%) |
Aug 11, 2010 | 33.57 | 33.58 | 33.23 | 33.36 | 1,980,251 | -0.21(-0.63%) |
Aug 10, 2010 | 33.78 | 33.82 | 33.53 | 33.57 | 1,145,201 | -0.29(-0.86%) |
Aug 09, 2010 | 33.99 | 34.01 | 33.82 | 33.86 | 787,520 | -0.02(-0.05%) |
Aug 06, 2010 | 33.80 | 34.00 | 33.69 | 33.88 | 701,630 | -0.04(-0.10%) |
Aug 05, 2010 | 33.80 | 34.07 | 33.64 | 33.92 | 840,668 | -0.02(-0.05%) |
Aug 04, 2010 | 33.95 | 34.04 | 33.76 | 33.94 | 691,640 | -0.08(-0.23%) |
Aug 03, 2010 | 33.65 | 34.04 | 33.64 | 34.01 | 640,325 | +0.36(+1.08%) |
Aug 02, 2010 | 33.94 | 33.94 | 33.65 | 33.65 | 1,290,533 | -0.17(-0.50%) |
Jul 30, 2010 | 33.50 | 33.88 | 33.47 | 33.82 | 1,204,457 | +0.19(+0.55%) |
Jul 29, 2010 | 33.55 | 33.78 | 33.42 | 33.63 | 1,666,154 | +0.25(+0.74%) |
Jul 28, 2010 | 33.07 | 33.42 | 32.98 | 33.39 | 8,306,905 | +1.20(+3.73%) |
Jul 27, 2010 | 32.19 | 32.23 | 32.04 | 32.19 | 381,387 | +0.00(+0.00%) |
Jul 26, 2010 | 32.14 | 32.19 | 31.91 | 32.19 | 309,196 | +0.11(+0.33%) |
Jul 23, 2010 | 31.75 | 32.19 | 31.62 | 32.08 | 749,883 | +0.15(+0.47%) |
Jul 22, 2010 | 31.98 | 32.15 | 31.80 | 31.93 | 921,220 | +0.18(+0.56%) |
Jul 21, 2010 | 31.91 | 31.91 | 31.56 | 31.76 | 385,011 | -0.11(-0.36%) |
Jul 20, 2010 | 31.53 | 31.94 | 31.53 | 31.87 | 398,264 | +0.14(+0.44%) |
Jul 19, 2010 | 31.55 | 31.82 | 31.53 | 31.73 | 291,536 | +0.19(+0.59%) |
Jul 16, 2010 | 31.54 | 31.68 | 31.37 | 31.54 | 876,946 | -0.06(-0.20%) |
Jul 15, 2010 | 31.83 | 31.83 | 31.58 | 31.61 | 360,857 | -0.14(-0.44%) |
Jul 14, 2010 | 31.64 | 31.83 | 31.59 | 31.75 | 453,748 | +0.00(+0.00%) |
Jul 13, 2010 | 31.83 | 32.03 | 31.67 | 31.75 | 431,903 | +0.03(+0.08%) |
Jul 12, 2010 | 31.59 | 31.74 | 31.39 | 31.72 | 613,597 | +0.11(+0.36%) |
Jul 09, 2010 | 31.59 | 31.66 | 31.44 | 31.61 | 598,967 | -0.04(-0.14%) |
Jul 08, 2010 | 31.76 | 31.76 | 31.33 | 31.65 | 405,279 | +0.02(+0.06%) |
Jul 07, 2010 | 31.61 | 31.68 | 31.31 | 31.63 | 675,713 | +0.10(+0.31%) |
Jul 06, 2010 | 31.45 | 31.65 | 30.99 | 31.54 | 618,545 | +0.27(+0.87%) |
Jul 02, 2010 | 31.34 | 31.44 | 31.09 | 31.26 | 508,536 | +0.04(+0.14%) |
Jul 01, 2010 | 30.93 | 31.34 | 30.73 | 31.22 | 782,229 | +0.44(+1.43%) |
Jun 30, 2010 | 31.25 | 31.53 | 30.76 | 30.78 | 913,351 | -0.56(-1.80%) |
Jun 29, 2010 | 31.30 | 31.66 | 31.22 | 31.34 | 915,423 | -0.41(-1.28%) |
Jun 25, 2010 | 31.62 | 31.75 | 31.34 | 31.75 | 1,637,851 | +0.13(+0.42%) |
Jun 24, 2010 | 31.56 | 31.68 | 31.31 | 31.61 | 429,223 | -0.08(-0.25%) |
Jun 23, 2010 | 31.22 | 31.75 | 31.07 | 31.69 | 462,797 | +0.37(+1.18%) |
Jun 22, 2010 | 31.65 | 31.68 | 31.14 | 31.32 | 754,538 | -0.35(-1.11%) |
Jun 21, 2010 | 31.69 | 31.75 | 31.31 | 31.68 | 764,770 | +0.18(+0.56%) |
Jun 18, 2010 | 31.67 | 31.67 | 31.27 | 31.50 | 1,260,014 | +0.01(+0.03%) |
Jun 17, 2010 | 31.76 | 31.83 | 31.29 | 31.49 | 751,309 | -0.11(-0.33%) |
Jun 16, 2010 | 31.74 | 31.97 | 31.45 | 31.60 | 872,792 | +0.03(+0.08%) |
Jun 15, 2010 | 32.14 | 32.22 | 31.42 | 31.57 | 976,358 | -0.11(-0.36%) |
Jun 14, 2010 | 31.42 | 31.75 | 31.17 | 31.68 | 717,756 | +0.46(+1.47%) |
Jun 11, 2010 | 31.31 | 31.59 | 31.03 | 31.23 | 971,653 | -0.26(-0.84%) |
Jun 10, 2010 | 31.62 | 31.75 | 31.35 | 31.49 | 666,530 | +0.02(+0.06%) |
Jun 09, 2010 | 31.74 | 31.75 | 31.32 | 31.47 | 802,701 | -0.10(-0.31%) |
Jun 08, 2010 | 31.49 | 31.59 | 30.90 | 31.57 | 1,367,727 | +0.26(+0.85%) |
Jun 07, 2010 | 31.55 | 31.78 | 31.30 | 31.31 | 782,408 | -0.14(-0.45%) |
Jun 04, 2010 | 31.76 | 31.94 | 31.35 | 31.45 | 1,603,488 | -0.66(-2.06%) |
Jun 03, 2010 | 32.07 | 32.27 | 31.92 | 32.11 | 876,545 | +0.02(+0.06%) |
Jun 02, 2010 | 32.85 | 33.38 | 32.05 | 32.09 | 3,512,157 | +0.04(+0.14%) |
Jun 01, 2010 | 32.23 | 32.69 | 31.92 | 32.05 | 530,141 | -0.47(-1.44%) |
May 28, 2010 | 32.56 | 32.65 | 32.30 | 32.51 | 570,987 | -0.04(-0.14%) |
May 27, 2010 | 32.04 | 32.57 | 31.87 | 32.56 | 501,579 | +0.97(+3.07%) |
May 26, 2010 | 31.94 | 32.56 | 31.38 | 31.59 | 1,272,056 | -0.29(-0.91%) |
May 25, 2010 | 31.36 | 31.92 | 31.31 | 31.88 | 1,804,479 | +0.12(+0.39%) |
May 24, 2010 | 31.83 | 32.10 | 31.46 | 31.76 | 331,634 | -0.15(-0.47%) |
May 21, 2010 | 31.15 | 32.00 | 31.05 | 31.91 | 757,974 | +0.44(+1.40%) |
May 20, 2010 | 31.22 | 32.28 | 31.13 | 31.46 | 1,457,803 | -1.00(-3.07%) |
May 19, 2010 | 32.58 | 33.12 | 32.31 | 32.46 | 661,410 | -0.27(-0.84%) |
May 18, 2010 | 33.68 | 33.71 | 32.72 | 32.73 | 809,172 | -0.77(-2.29%) |
May 17, 2010 | 32.89 | 33.50 | 32.73 | 33.50 | 872,919 | +0.84(+2.56%) |
May 14, 2010 | 32.67 | 32.89 | 32.39 | 32.66 | 556,320 | -0.19(-0.59%) |
May 13, 2010 | 32.98 | 33.22 | 32.72 | 32.86 | 619,974 | -0.31(-0.93%) |
May 12, 2010 | 32.96 | 33.23 | 32.92 | 33.17 | 523,957 | +0.27(+0.83%) |
May 11, 2010 | 32.76 | 33.07 | 32.43 | 32.89 | 483,264 | +0.13(+0.40%) |
May 10, 2010 | 32.42 | 32.93 | 32.33 | 32.76 | 929,800 | +0.86(+2.68%) |
May 07, 2010 | 32.16 | 32.67 | 31.03 | 31.91 | 1,540,696 | -0.39(-1.20%) |
May 06, 2010 | 33.30 | 33.39 | 0.0088 | 32.29 | 2,455,402 | -1.05(-3.15%) |
May 05, 2010 | 33.42 | 33.60 | 33.29 | 33.34 | 1,102,720 | -0.36(-1.07%) |
May 04, 2010 | 33.77 | 33.86 | 33.59 | 33.70 | 1,194,478 | -0.18(-0.52%) |
May 03, 2010 | 34.29 | 34.42 | 33.74 | 33.88 | 1,152,544 | -0.19(-0.54%) |
Apr 30, 2010 | 34.32 | 34.40 | 34.04 | 34.07 | 852,850 | -0.32(-0.92%) |
Apr 29, 2010 | 34.39 | 34.47 | 34.30 | 34.38 | 690,489 | +0.15(+0.42%) |
Apr 28, 2010 | 34.33 | 34.55 | 34.19 | 34.24 | 529,469 | -0.01(-0.03%) |
Apr 27, 2010 | 34.39 | 34.54 | 34.20 | 34.25 | 1,115,605 | -0.18(-0.54%) |
Apr 26, 2010 | 34.45 | 34.62 | 34.36 | 34.43 | 554,023 | -0.11(-0.33%) |
Apr 23, 2010 | 34.54 | 34.72 | 34.41 | 34.55 | 539,314 | -0.08(-0.23%) |
Apr 22, 2010 | 34.38 | 34.81 | 34.38 | 34.62 | 637,476 | +0.03(+0.08%) |
Apr 21, 2010 | 34.54 | 34.61 | 34.21 | 34.60 | 836,452 | +0.15(+0.43%) |
Apr 20, 2010 | 34.54 | 34.61 | 34.39 | 34.45 | 896,341 | -0.02(-0.05%) |
Apr 19, 2010 | 34.70 | 34.76 | 34.39 | 34.47 | 800,900 | -0.22(-0.63%) |
Apr 16, 2010 | 34.61 | 34.72 | 34.38 | 34.69 | 872,318 | +0.08(+0.23%) |
Apr 15, 2010 | 34.76 | 34.76 | 34.50 | 34.61 | 1,270,728 | -0.15(-0.43%) |
Apr 14, 2010 | 34.47 | 34.79 | 34.45 | 34.76 | 1,979,549 | +0.30(+0.87%) |
Apr 13, 2010 | 34.51 | 34.61 | 34.41 | 34.46 | 2,989,834 | -0.05(-0.15%) |
Apr 12, 2010 | 34.36 | 34.55 | 34.32 | 34.51 | 3,133,903 | +0.11(+0.31%) |
Apr 09, 2010 | 33.55 | 34.64 | 33.35 | 34.41 | 17,635,804 | +6.61(+23.77%) |
Apr 08, 2010 | 27.81 | 27.94 | 27.25 | 27.80 | 266,364 | +0.04(+0.16%) |
Apr 07, 2010 | 27.93 | 27.93 | 27.60 | 27.75 | 533,310 | -0.29(-1.04%) |
Apr 06, 2010 | 28.02 | 28.22 | 27.90 | 28.04 | 386,949 | -0.19(-0.69%) |
Apr 05, 2010 | 27.94 | 28.25 | 27.75 | 28.24 | 270,484 | +0.39(+1.39%) |
Apr 01, 2010 | 27.81 | 27.85 | 27.85 | 27.85 | 325,937 | +0.22(+0.80%) |
Mar 31, 2010 | 27.72 | 27.90 | 27.56 | 27.63 | 532,520 | -0.11(-0.41%) |
Mar 30, 2010 | 27.57 | 27.86 | 27.44 | 27.74 | 304,639 | +0.05(+0.19%) |
Mar 29, 2010 | 27.68 | 27.78 | 27.59 | 27.69 | 322,100 | +0.15(+0.54%) |
Mar 26, 2010 | 27.43 | 27.74 | 27.34 | 27.54 | 211,361 | +0.12(+0.45%) |
Mar 25, 2010 | 27.51 | 28.00 | 27.15 | 27.42 | 404,346 | -0.01(-0.03%) |
Mar 24, 2010 | 27.73 | 27.84 | 27.38 | 27.43 | 320,943 | -0.34(-1.24%) |
Mar 23, 2010 | 27.15 | 27.81 | 26.84 | 27.77 | 419,709 | +0.67(+2.47%) |
Mar 22, 2010 | 26.71 | 27.21 | 26.63 | 27.10 | 402,522 | +0.15(+0.56%) |
Mar 19, 2010 | 26.66 | 26.99 | 26.65 | 26.95 | 1,081,612 | +0.44(+1.66%) |
Mar 18, 2010 | 26.20 | 26.57 | 26.12 | 26.51 | 499,761 | +0.18(+0.67%) |
Mar 17, 2010 | 26.22 | 26.35 | 26.08 | 26.34 | 338,832 | +0.11(+0.44%) |
Mar 16, 2010 | 26.06 | 26.36 | 26.00 | 26.22 | 266,886 | +0.16(+0.61%) |
Mar 15, 2010 | 26.05 | 26.34 | 25.91 | 26.06 | 387,545 | -0.24(-0.90%) |
Mar 12, 2010 | 26.18 | 26.61 | 25.91 | 26.30 | 521,786 | +0.11(+0.44%) |
Mar 11, 2010 | 26.40 | 26.49 | 26.12 | 26.19 | 362,419 | -0.29(-1.10%) |
Mar 10, 2010 | 26.41 | 26.84 | 26.33 | 26.48 | 541,675 | +0.02(+0.07%) |
Mar 09, 2010 | 26.33 | 27.00 | 26.05 | 26.46 | 1,564,902 | -1.26(-4.54%) |
Mar 08, 2010 | 28.15 | 28.16 | 27.59 | 27.72 | 860,787 | -0.32(-1.13%) |
Mar 05, 2010 | 27.89 | 28.33 | 27.73 | 28.03 | 709,287 | +0.18(+0.66%) |
Mar 04, 2010 | 27.88 | 27.94 | 27.56 | 27.85 | 213,982 | +0.06(+0.22%) |
Mar 03, 2010 | 27.72 | 28.10 | 27.32 | 27.79 | 352,318 | +0.03(+0.10%) |
Mar 02, 2010 | 27.10 | 27.88 | 26.91 | 27.76 | 437,134 | +0.70(+2.57%) |
Mar 01, 2010 | 26.95 | 27.07 | 26.70 | 27.07 | 280,866 | +0.31(+1.15%) |
Feb 26, 2010 | 26.99 | 26.99 | 26.42 | 26.76 | 414,228 | -0.13(-0.49%) |
Feb 25, 2010 | 26.29 | 26.95 | 26.29 | 26.89 | 254,975 | +0.28(+1.06%) |
Feb 24, 2010 | 26.43 | 26.67 | 26.04 | 26.61 | 213,561 | +0.28(+1.07%) |
Feb 23, 2010 | 26.49 | 26.66 | 25.98 | 26.33 | 325,665 | -0.12(-0.47%) |
Feb 22, 2010 | 26.76 | 26.87 | 26.40 | 26.45 | 296,273 | -0.31(-1.15%) |
Feb 19, 2010 | 26.34 | 26.78 | 26.17 | 26.76 | 304,201 | +0.44(+1.67%) |
Feb 18, 2010 | 25.93 | 26.32 | 25.76 | 26.32 | 230,005 | +0.29(+1.12%) |
Feb 17, 2010 | 25.91 | 26.05 | 25.78 | 26.03 | 517,009 | +0.08(+0.31%) |
Feb 16, 2010 | 26.26 | 26.31 | 25.76 | 25.95 | 331,061 | -0.14(-0.54%) |
Feb 12, 2010 | 26.31 | 26.09 | 26.09 | 26.09 | 221,723 | -0.32(-1.20%) |
Feb 11, 2010 | 25.85 | 26.42 | 25.58 | 26.41 | 240,687 | +0.62(+2.39%) |
Feb 10, 2010 | 25.91 | 26.10 | 25.64 | 25.79 | 216,214 | -0.28(-1.08%) |
Feb 09, 2010 | 25.80 | 26.09 | 25.60 | 26.07 | 216,102 | +0.52(+2.03%) |
Feb 08, 2010 | 26.01 | 26.21 | 25.55 | 25.55 | 207,945 | -0.40(-1.56%) |
Feb 05, 2010 | 25.96 | 26.05 | 25.54 | 25.96 | 340,758 | +0.10(+0.37%) |
Feb 04, 2010 | 26.51 | 26.77 | 25.84 | 25.86 | 375,406 | -0.75(-2.81%) |
Feb 03, 2010 | 26.69 | 26.86 | 26.46 | 26.61 | 288,879 | -0.23(-0.85%) |
Feb 02, 2010 | 27.05 | 27.17 | 26.61 | 26.84 | 224,781 | -0.20(-0.75%) |
Feb 01, 2010 | 27.02 | 27.34 | 26.93 | 27.04 | 399,955 | +0.04(+0.16%) |
Jan 29, 2010 | 27.30 | 27.41 | 26.86 | 27.00 | 397,505 | -0.17(-0.62%) |
Jan 28, 2010 | 27.11 | 27.48 | 26.71 | 27.16 | 334,329 | +0.04(+0.15%) |
Jan 27, 2010 | 26.79 | 27.43 | 26.79 | 27.12 | 304,108 | +0.18(+0.65%) |
Jan 26, 2010 | 27.11 | 27.31 | 26.82 | 26.95 | 243,048 | -0.31(-1.13%) |
Jan 25, 2010 | 27.40 | 27.45 | 26.90 | 27.26 | 311,947 | -0.01(-0.03%) |
Jan 22, 2010 | 27.40 | 27.91 | 27.04 | 27.26 | 337,874 | -0.18(-0.67%) |
Jan 21, 2010 | 27.85 | 27.87 | 27.06 | 27.45 | 333,248 | -0.39(-1.39%) |
Jan 20, 2010 | 27.72 | 27.91 | 27.13 | 27.83 | 301,703 | +0.06(+0.22%) |
Jan 19, 2010 | 27.05 | 27.85 | 26.81 | 27.77 | 478,765 | +0.85(+3.16%) |
Jan 15, 2010 | 27.12 | 26.92 | 26.92 | 26.92 | 350,539 | -0.07(-0.26%) |
Jan 14, 2010 | 27.23 | 27.23 | 26.51 | 26.99 | 469,496 | -0.24(-0.87%) |
Jan 13, 2010 | 27.44 | 27.63 | 27.00 | 27.23 | 441,206 | -0.22(-0.80%) |
Jan 12, 2010 | 27.06 | 27.64 | 26.85 | 27.45 | 330,845 | +0.14(+0.51%) |
Jan 11, 2010 | 26.86 | 27.38 | 26.84 | 27.31 | 351,725 | +0.49(+1.83%) |
Jan 08, 2010 | 26.79 | 26.90 | 26.56 | 26.82 | 223,909 | -0.13(-0.49%) |
Jan 07, 2010 | 27.06 | 27.49 | 26.62 | 26.95 | 356,693 | -0.11(-0.39%) |
Jan 06, 2010 | 27.04 | 27.26 | 26.80 | 27.05 | 400,813 | -0.09(-0.32%) |
Jan 05, 2010 | 27.87 | 27.88 | 27.08 | 27.14 | 374,164 | -0.75(-2.71%) |
Jan 04, 2010 | 28.35 | 28.41 | 27.80 | 27.90 | 346,787 | -0.11(-0.38%) |
Dec 31, 2009 | 28.33 | 28.00 | 28.00 | 28.00 | 386,322 | -0.28(-0.99%) |
Dec 30, 2009 | 28.20 | 28.41 | 28.13 | 28.28 | 330,786 | +0.05(+0.19%) |
Dec 29, 2009 | 28.29 | 28.33 | 28.08 | 28.23 | 340,114 | +0.08(+0.28%) |
Dec 28, 2009 | 27.87 | 28.19 | 27.81 | 28.15 | 551,422 | +0.38(+1.36%) |
Dec 24, 2009 | 27.73 | 27.79 | 27.45 | 27.77 | 111,485 | +0.19(+0.70%) |
Dec 23, 2009 | 26.89 | 27.81 | 26.83 | 27.58 | 463,483 | +0.75(+2.81%) |
Dec 22, 2009 | 26.61 | 26.89 | 26.45 | 26.83 | 264,470 | +0.25(+0.92%) |
Dec 21, 2009 | 26.44 | 26.89 | 26.26 | 26.58 | 239,596 | +0.18(+0.70%) |
Dec 18, 2009 | 26.59 | 26.76 | 26.17 | 26.40 | 1,101,629 | -0.11(-0.43%) |
Dec 17, 2009 | 26.40 | 26.64 | 26.09 | 26.51 | 441,827 | +0.02(+0.07%) |
Dec 16, 2009 | 26.62 | 27.06 | 26.41 | 26.49 | 469,938 | -0.06(-0.23%) |
Dec 15, 2009 | 26.89 | 26.98 | 26.54 | 26.55 | 289,535 | -0.32(-1.18%) |
Dec 14, 2009 | 26.78 | 27.02 | 26.65 | 26.87 | 223,980 | +0.03(+0.10%) |
Dec 11, 2009 | 26.80 | 27.16 | 26.68 | 26.84 | 272,504 | +0.23(+0.86%) |
Dec 10, 2009 | 26.61 | 27.02 | 26.46 | 26.61 | 268,833 | -0.05(-0.20%) |
Dec 09, 2009 | 26.54 | 26.83 | 26.32 | 26.67 | 332,537 | +0.18(+0.70%) |
Dec 08, 2009 | 25.58 | 26.76 | 25.54 | 26.48 | 985,351 | -0.81(-2.96%) |
Dec 07, 2009 | 26.92 | 27.69 | 26.80 | 27.29 | 667,582 | +0.29(+1.07%) |
Dec 04, 2009 | 26.68 | 27.54 | 26.57 | 27.00 | 634,520 | +0.74(+2.81%) |
Dec 03, 2009 | 26.84 | 27.00 | 26.23 | 26.26 | 499,660 | -0.59(-2.19%) |
Dec 02, 2009 | 26.97 | 27.40 | 26.78 | 26.85 | 372,720 | +0.01(+0.03%) |
Dec 01, 2009 | 27.10 | 27.23 | 26.64 | 26.84 | 384,123 | +0.00(+0.00%) |
Nov 30, 2009 | 26.85 | 27.03 | 26.17 | 26.84 | 953,109 | -0.02(-0.07%) |
Nov 27, 2009 | 27.03 | 27.24 | 26.85 | 26.86 | 191,575 | -0.53(-1.92%) |
Nov 25, 2009 | 27.40 | 27.62 | 27.33 | 27.39 | 224,472 | -0.01(-0.03%) |
Nov 24, 2009 | 27.48 | 27.55 | 27.04 | 27.40 | 288,850 | -0.16(-0.57%) |
Nov 23, 2009 | 27.36 | 27.77 | 27.33 | 27.55 | 368,137 | +0.54(+1.98%) |
Nov 20, 2009 | 26.80 | 27.26 | 26.74 | 27.02 | 486,265 | +0.17(+0.62%) |
Nov 19, 2009 | 26.99 | 27.11 | 26.26 | 26.85 | 576,901 | -0.39(-1.42%) |
Nov 18, 2009 | 28.05 | 28.16 | 26.96 | 27.24 | 475,567 | -0.73(-2.60%) |
Nov 17, 2009 | 28.20 | 28.20 | 27.21 | 27.97 | 759,302 | -0.25(-0.87%) |
Nov 16, 2009 | 28.05 | 28.45 | 28.05 | 28.21 | 354,757 | +0.39(+1.42%) |
Nov 13, 2009 | 27.69 | 28.05 | 27.47 | 27.82 | 522,161 | -0.08(-0.28%) |
Nov 12, 2009 | 27.95 | 28.20 | 27.75 | 27.90 | 411,240 | -0.17(-0.59%) |
Nov 11, 2009 | 28.43 | 28.48 | 27.78 | 28.06 | 368,191 | -0.11(-0.37%) |
Nov 10, 2009 | 28.26 | 28.40 | 28.07 | 28.17 | 372,672 | -0.24(-0.83%) |
Nov 09, 2009 | 28.37 | 28.70 | 28.17 | 28.40 | 299,711 | +0.24(+0.84%) |
Nov 06, 2009 | 27.97 | 28.30 | 27.56 | 28.17 | 496,725 | +0.04(+0.16%) |
Nov 05, 2009 | 27.89 | 28.29 | 27.42 | 28.12 | 525,794 | +0.23(+0.82%) |
Nov 04, 2009 | 28.14 | 28.38 | 27.77 | 27.90 | 410,804 | -0.22(-0.78%) |
Nov 03, 2009 | 27.62 | 28.12 | 27.25 | 28.12 | 625,173 | +0.34(+1.23%) |
Nov 02, 2009 | 27.83 | 28.20 | 27.29 | 27.77 | 728,759 | +0.11(+0.38%) |
Oct 30, 2009 | 27.89 | 27.95 | 27.56 | 27.67 | 838,394 | -0.42(-1.50%) |
Oct 29, 2009 | 27.92 | 28.12 | 27.60 | 28.09 | 420,418 | +0.29(+1.04%) |
Oct 28, 2009 | 28.33 | 28.39 | 27.71 | 27.80 | 554,962 | -0.48(-1.71%) |
Oct 27, 2009 | 28.60 | 28.67 | 27.90 | 28.28 | 665,658 | -0.25(-0.86%) |
Oct 26, 2009 | 28.26 | 28.71 | 27.89 | 28.53 | 737,603 | +0.28(+0.99%) |
Oct 23, 2009 | 28.10 | 28.77 | 27.71 | 28.25 | 501,756 | -0.48(-1.68%) |
Oct 22, 2009 | 28.20 | 29.01 | 27.94 | 28.73 | 543,575 | +0.58(+2.06%) |
Oct 21, 2009 | 28.79 | 29.00 | 27.94 | 28.15 | 833,491 | -0.66(-2.28%) |
Oct 20, 2009 | 28.34 | 28.87 | 28.20 | 28.81 | 509,033 | +0.14(+0.49%) |
Oct 19, 2009 | 28.70 | 28.96 | 28.26 | 28.67 | 356,245 | +0.17(+0.59%) |
Oct 16, 2009 | 28.60 | 28.76 | 28.24 | 28.50 | 517,232 | -0.13(-0.46%) |
Oct 15, 2009 | 28.35 | 28.83 | 28.19 | 28.63 | 353,860 | -0.04(-0.15%) |
Oct 14, 2009 | 28.50 | 28.96 | 28.08 | 28.68 | 381,342 | +0.34(+1.21%) |
Oct 13, 2009 | 28.33 | 28.54 | 28.05 | 28.33 | 263,856 | -0.10(-0.34%) |
Oct 12, 2009 | 28.61 | 28.76 | 28.29 | 28.43 | 228,781 | +0.21(+0.75%) |
Oct 09, 2009 | 27.82 | 28.43 | 27.52 | 28.22 | 487,599 | +0.36(+1.29%) |
Oct 08, 2009 | 28.03 | 28.28 | 27.58 | 27.86 | 400,467 | +0.04(+0.13%) |
Oct 07, 2009 | 27.77 | 27.99 | 27.40 | 27.83 | 233,700 | -0.12(-0.44%) |
Oct 06, 2009 | 27.51 | 28.13 | 27.44 | 27.95 | 394,007 | +0.66(+2.41%) |
Oct 05, 2009 | 26.90 | 27.40 | 26.47 | 27.29 | 547,656 | +0.40(+1.50%) |
Oct 02, 2009 | 26.76 | 27.11 | 26.34 | 26.89 | 266,016 | -0.16(-0.58%) |