Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.49 | 22.64 | 22.19 | 22.25 | 119,562 | -0.15(-0.67%) |
Sep 29, 2010 | 22.17 | 22.43 | 21.99 | 22.40 | 63,193 | +0.13(+0.58%) |
Sep 28, 2010 | 22.41 | 22.43 | 21.80 | 22.27 | 168,149 | -0.04(-0.18%) |
Sep 27, 2010 | 22.31 | 22.35 | 21.93 | 22.31 | 144,514 | +0.05(+0.22%) |
Sep 24, 2010 | 21.43 | 22.26 | 21.25 | 22.26 | 129,271 | +0.91(+4.26%) |
Sep 23, 2010 | 21.84 | 22.00 | 21.27 | 21.35 | 112,120 | -0.55(-2.51%) |
Sep 22, 2010 | 22.50 | 22.97 | 21.82 | 21.90 | 161,876 | -0.64(-2.84%) |
Sep 21, 2010 | 22.44 | 22.99 | 22.44 | 22.54 | 156,603 | +0.03(+0.13%) |
Sep 20, 2010 | 21.90 | 22.67 | 21.75 | 22.51 | 178,760 | +0.60(+2.74%) |
Sep 17, 2010 | 21.66 | 22.09 | 21.25 | 21.91 | 165,674 | +0.28(+1.29%) |
Sep 15, 2010 | 21.54 | 22.15 | 21.54 | 21.63 | 213,608 | -0.01(-0.05%) |
Sep 14, 2010 | 21.90 | 22.11 | 21.59 | 21.64 | 345,524 | -0.36(-1.64%) |
Sep 13, 2010 | 22.08 | 22.36 | 21.72 | 22.00 | 324,027 | -0.09(-0.41%) |
Sep 10, 2010 | 22.67 | 22.89 | 21.92 | 22.09 | 365,914 | -0.43(-1.91%) |
Sep 09, 2010 | 22.55 | 23.34 | 22.24 | 22.52 | 561,910 | -0.83(-3.55%) |
Sep 08, 2010 | 23.12 | 23.95 | 23.10 | 23.35 | 412,551 | +0.25(+1.08%) |
Sep 07, 2010 | 23.84 | 23.90 | 23.06 | 23.10 | 249,475 | -0.89(-3.71%) |
Sep 03, 2010 | 24.19 | 24.21 | 23.76 | 23.99 | 130,683 | +0.02(+0.08%) |
Sep 02, 2010 | 24.22 | 24.40 | 23.71 | 23.97 | 122,826 | -0.14(-0.58%) |
Sep 01, 2010 | 22.93 | 24.25 | 22.86 | 24.11 | 337,178 | +1.51(+6.68%) |
Aug 31, 2010 | 22.74 | 22.79 | 22.21 | 22.60 | 175,888 | -0.08(-0.35%) |
Aug 30, 2010 | 22.98 | 23.18 | 22.68 | 22.68 | 121,686 | -0.43(-1.86%) |
Aug 27, 2010 | 23.15 | 23.24 | 22.79 | 23.11 | 161,056 | +0.18(+0.78%) |
Aug 26, 2010 | 23.24 | 23.33 | 22.80 | 22.93 | 90,075 | -0.27(-1.14%) |
Aug 25, 2010 | 22.80 | 23.35 | 22.65 | 23.20 | 114,963 | +0.34(+1.51%) |
Aug 24, 2010 | 22.62 | 23.10 | 22.50 | 22.85 | 122,730 | -0.03(-0.13%) |
Aug 23, 2010 | 23.25 | 23.69 | 22.83 | 22.88 | 105,315 | -0.33(-1.42%) |
Aug 20, 2010 | 23.30 | 23.45 | 22.80 | 23.21 | 100,088 | -0.19(-0.81%) |
Aug 19, 2010 | 23.54 | 23.63 | 22.93 | 23.40 | 158,409 | -0.27(-1.14%) |
Aug 18, 2010 | 23.44 | 23.96 | 23.06 | 23.67 | 81,523 | +0.25(+1.07%) |
Aug 17, 2010 | 23.13 | 23.66 | 23.07 | 23.42 | 100,110 | +0.50(+2.18%) |
Aug 16, 2010 | 22.44 | 22.96 | 22.40 | 22.92 | 80,388 | +0.35(+1.55%) |
Aug 13, 2010 | 22.75 | 22.91 | 22.52 | 22.57 | 72,413 | -0.30(-1.31%) |
Aug 12, 2010 | 22.73 | 23.18 | 22.50 | 22.87 | 210,277 | -0.16(-0.69%) |
Aug 11, 2010 | 23.36 | 23.40 | 22.95 | 23.03 | 241,744 | -0.61(-2.58%) |
Aug 10, 2010 | 23.99 | 24.22 | 23.47 | 23.64 | 94,851 | -0.47(-1.95%) |
Aug 09, 2010 | 23.80 | 24.36 | 23.79 | 24.11 | 141,431 | +0.37(+1.56%) |
Aug 06, 2010 | 23.51 | 23.88 | 23.20 | 23.74 | 85,786 | +0.03(+0.13%) |
Aug 05, 2010 | 23.68 | 24.47 | 23.58 | 23.71 | 112,560 | -0.15(-0.63%) |
Aug 04, 2010 | 23.90 | 24.20 | 23.65 | 23.86 | 131,623 | +0.11(+0.46%) |
Aug 03, 2010 | 23.64 | 23.97 | 23.56 | 23.75 | 248,894 | +0.01(+0.04%) |
Aug 02, 2010 | 24.15 | 24.25 | 23.66 | 23.74 | 175,639 | -0.17(-0.71%) |
Jul 30, 2010 | 23.96 | 23.99 | 23.70 | 23.91 | 215,027 | -0.32(-1.32%) |
Jul 29, 2010 | 24.24 | 24.50 | 23.77 | 24.23 | 148,039 | +0.18(+0.75%) |
Jul 28, 2010 | 24.02 | 24.34 | 23.91 | 24.05 | 141,582 | -0.09(-0.37%) |
Jul 27, 2010 | 24.99 | 24.99 | 24.11 | 24.14 | 136,955 | -0.71(-2.86%) |
Jul 26, 2010 | 24.61 | 25.50 | 24.20 | 24.85 | 177,430 | +0.36(+1.47%) |
Jul 23, 2010 | 23.89 | 24.60 | 23.56 | 24.49 | 232,113 | +0.59(+2.47%) |
Jul 22, 2010 | 23.97 | 24.09 | 23.59 | 23.90 | 191,575 | +0.24(+1.01%) |
Jul 21, 2010 | 23.97 | 24.08 | 23.56 | 23.66 | 172,937 | -0.15(-0.63%) |
Jul 20, 2010 | 23.17 | 23.85 | 22.89 | 23.81 | 147,324 | +0.41(+1.75%) |
Jul 19, 2010 | 23.35 | 23.61 | 22.83 | 23.40 | 90,625 | +0.10(+0.43%) |
Jul 16, 2010 | 24.35 | 24.69 | 22.96 | 23.30 | 344,957 | -1.21(-4.94%) |
Jul 15, 2010 | 25.22 | 25.36 | 24.28 | 24.51 | 194,532 | -0.79(-3.12%) |
Jul 14, 2010 | 24.02 | 25.48 | 23.94 | 25.30 | 456,275 | +1.30(+5.42%) |
Jul 13, 2010 | 23.45 | 24.47 | 23.27 | 24.00 | 564,829 | +0.81(+3.49%) |
Jul 12, 2010 | 23.01 | 23.47 | 22.89 | 23.19 | 222,374 | +0.23(+1.00%) |
Jul 09, 2010 | 22.57 | 23.03 | 22.50 | 22.96 | 202,883 | +0.30(+1.32%) |
Jul 08, 2010 | 22.59 | 22.92 | 22.41 | 22.66 | 355,460 | +0.19(+0.85%) |
Jul 07, 2010 | 22.22 | 22.49 | 21.78 | 22.47 | 370,909 | +0.24(+1.08%) |
Jul 06, 2010 | 22.50 | 23.21 | 22.00 | 22.23 | 514,187 | +0.85(+3.98%) |
Jul 02, 2010 | 21.99 | 22.38 | 21.32 | 21.38 | 338,609 | -0.58(-2.64%) |
Jul 01, 2010 | 21.68 | 22.43 | 21.68 | 21.96 | 497,718 | +0.23(+1.06%) |
Jun 30, 2010 | 21.33 | 22.19 | 21.26 | 21.73 | 311,632 | +0.43(+2.02%) |
Jun 29, 2010 | 22.02 | 22.41 | 21.15 | 21.30 | 551,725 | -0.13(-0.61%) |
Jun 25, 2010 | 21.00 | 22.11 | 20.70 | 21.43 | 2,909,356 | -1.83(-7.87%) |
Jun 24, 2010 | 23.38 | 23.86 | 23.00 | 23.26 | 457,909 | -0.16(-0.68%) |
Jun 23, 2010 | 24.00 | 24.03 | 22.77 | 23.42 | 618,463 | -1.15(-4.68%) |
Jun 22, 2010 | 24.63 | 24.90 | 24.46 | 24.57 | 342,848 | -0.08(-0.32%) |
Jun 21, 2010 | 24.99 | 25.00 | 24.53 | 24.65 | 367,999 | -0.12(-0.48%) |
Jun 18, 2010 | 25.03 | 25.23 | 24.44 | 24.77 | 340,443 | -0.23(-0.92%) |
Jun 17, 2010 | 25.14 | 25.29 | 24.78 | 25.00 | 213,161 | -0.16(-0.64%) |
Jun 16, 2010 | 25.21 | 25.62 | 25.10 | 25.16 | 197,393 | -0.13(-0.51%) |
Jun 15, 2010 | 25.36 | 25.49 | 25.02 | 25.29 | 365,449 | +0.03(+0.12%) |
Jun 14, 2010 | 25.15 | 25.70 | 25.03 | 25.26 | 143,721 | +0.24(+0.96%) |
Jun 11, 2010 | 24.38 | 25.06 | 24.35 | 25.02 | 178,370 | +0.34(+1.38%) |
Jun 10, 2010 | 24.85 | 25.13 | 24.34 | 24.68 | 190,021 | +0.15(+0.61%) |
Jun 09, 2010 | 24.97 | 25.46 | 24.33 | 24.53 | 195,990 | -0.19(-0.77%) |
Jun 08, 2010 | 24.86 | 25.14 | 24.26 | 24.72 | 117,622 | -0.10(-0.40%) |
Jun 07, 2010 | 25.48 | 25.86 | 24.72 | 24.82 | 163,922 | -0.66(-2.59%) |
Jun 04, 2010 | 24.98 | 25.75 | 24.85 | 25.48 | 219,749 | -0.12(-0.47%) |
Jun 03, 2010 | 25.42 | 25.90 | 24.86 | 25.60 | 143,301 | +0.08(+0.31%) |
Jun 02, 2010 | 24.73 | 25.52 | 24.46 | 25.52 | 204,620 | +0.90(+3.66%) |
Jun 01, 2010 | 24.91 | 25.58 | 24.62 | 24.62 | 113,838 | -0.42(-1.68%) |
May 28, 2010 | 25.21 | 25.44 | 24.86 | 25.04 | 108,472 | -0.17(-0.67%) |
May 27, 2010 | 25.27 | 25.42 | 24.89 | 25.21 | 106,972 | +0.35(+1.41%) |
May 26, 2010 | 25.01 | 25.29 | 24.63 | 24.86 | 151,664 | +0.15(+0.61%) |
May 25, 2010 | 24.53 | 24.76 | 24.23 | 24.71 | 142,685 | -0.13(-0.52%) |
May 24, 2010 | 25.28 | 25.34 | 24.73 | 24.84 | 137,981 | -0.51(-2.01%) |
May 21, 2010 | 24.88 | 25.74 | 24.63 | 25.35 | 244,615 | +0.38(+1.52%) |
May 20, 2010 | 25.20 | 26.00 | 24.95 | 24.97 | 219,652 | -1.36(-5.17%) |
May 19, 2010 | 26.68 | 26.68 | 26.05 | 26.33 | 208,042 | -0.36(-1.36%) |
May 18, 2010 | 27.75 | 28.17 | 26.51 | 26.69 | 158,701 | -0.82(-2.97%) |
May 17, 2010 | 26.85 | 27.84 | 26.46 | 27.51 | 315,873 | +0.75(+2.80%) |
May 14, 2010 | 26.85 | 26.98 | 26.17 | 26.76 | 143,179 | -0.23(-0.85%) |
May 13, 2010 | 26.65 | 27.88 | 26.28 | 26.99 | 227,318 | +0.30(+1.12%) |
May 12, 2010 | 25.51 | 26.97 | 25.27 | 26.69 | 210,679 | +1.21(+4.75%) |
May 11, 2010 | 24.97 | 25.83 | 24.55 | 25.48 | 271,687 | +0.39(+1.55%) |
May 10, 2010 | 24.99 | 26.34 | 24.75 | 25.09 | 232,572 | +0.57(+2.32%) |
May 07, 2010 | 25.25 | 25.79 | 24.06 | 24.52 | 360,739 | -0.75(-2.97%) |
May 06, 2010 | 25.86 | 26.18 | 24.15 | 25.27 | 355,122 | -0.68(-2.62%) |
May 05, 2010 | 25.99 | 26.10 | 25.78 | 25.95 | 212,609 | -0.31(-1.18%) |
May 04, 2010 | 26.60 | 26.79 | 25.75 | 26.26 | 264,539 | -0.64(-2.38%) |
May 03, 2010 | 26.40 | 27.18 | 26.30 | 26.90 | 182,817 | +0.72(+2.75%) |
Apr 30, 2010 | 26.91 | 27.07 | 26.18 | 26.18 | 126,270 | -0.53(-1.98%) |
Apr 29, 2010 | 26.96 | 27.17 | 26.32 | 26.71 | 150,900 | -0.05(-0.19%) |
Apr 28, 2010 | 26.27 | 27.22 | 26.13 | 26.76 | 208,826 | +0.56(+2.14%) |
Apr 27, 2010 | 26.41 | 27.08 | 26.15 | 26.20 | 168,164 | -0.38(-1.43%) |
Apr 26, 2010 | 27.49 | 27.58 | 26.45 | 26.58 | 192,841 | -0.76(-2.78%) |
Apr 23, 2010 | 27.60 | 27.68 | 27.10 | 27.34 | 219,286 | -0.35(-1.26%) |
Apr 22, 2010 | 27.83 | 27.90 | 26.89 | 27.69 | 295,919 | -0.27(-0.97%) |
Apr 21, 2010 | 27.50 | 28.15 | 27.20 | 27.96 | 647,712 | +0.92(+3.40%) |
Apr 20, 2010 | 26.20 | 27.39 | 26.10 | 27.04 | 569,631 | +0.98(+3.76%) |
Apr 19, 2010 | 25.54 | 26.11 | 25.30 | 26.06 | 525,769 | +0.95(+3.78%) |
Apr 16, 2010 | 25.44 | 25.45 | 24.99 | 25.11 | 287,739 | -0.40(-1.57%) |
Apr 15, 2010 | 25.68 | 25.92 | 25.33 | 25.51 | 165,638 | -0.17(-0.66%) |
Apr 14, 2010 | 25.19 | 25.70 | 24.82 | 25.68 | 490,345 | +1.11(+4.52%) |
Apr 13, 2010 | 25.05 | 25.05 | 24.41 | 24.57 | 131,583 | -0.51(-2.03%) |
Apr 12, 2010 | 24.65 | 25.41 | 24.42 | 25.08 | 260,495 | +0.44(+1.79%) |
Apr 09, 2010 | 24.17 | 24.68 | 24.05 | 24.64 | 225,817 | +0.48(+1.99%) |
Apr 08, 2010 | 24.47 | 24.47 | 23.82 | 24.16 | 320,017 | -0.41(-1.67%) |
Apr 07, 2010 | 25.09 | 25.25 | 24.23 | 24.57 | 415,463 | -0.61(-2.42%) |
Apr 06, 2010 | 25.12 | 25.34 | 24.99 | 25.18 | 173,857 | -0.17(-0.67%) |
Apr 05, 2010 | 26.14 | 26.14 | 24.89 | 25.35 | 672,193 | -0.64(-2.46%) |
Apr 01, 2010 | 26.29 | 25.99 | 25.99 | 25.99 | 354,100 | -0.12(-0.46%) |
Mar 31, 2010 | 26.96 | 27.21 | 26.05 | 26.11 | 769,936 | -0.86(-3.19%) |
Mar 30, 2010 | 24.85 | 27.25 | 24.56 | 26.97 | 1,224,108 | +2.32(+9.41%) |
Mar 29, 2010 | 24.48 | 24.90 | 24.40 | 24.65 | 127,470 | +0.17(+0.69%) |
Mar 26, 2010 | 24.81 | 24.89 | 24.34 | 24.48 | 266,319 | -0.24(-0.97%) |
Mar 25, 2010 | 24.28 | 24.76 | 24.28 | 24.72 | 291,513 | +0.48(+1.98%) |
Mar 24, 2010 | 24.33 | 24.45 | 23.96 | 24.24 | 274,495 | -0.16(-0.66%) |
Mar 23, 2010 | 24.47 | 24.58 | 23.95 | 24.40 | 204,139 | -0.12(-0.49%) |
Mar 22, 2010 | 24.26 | 24.58 | 23.74 | 24.52 | 365,463 | +0.28(+1.16%) |
Mar 19, 2010 | 24.87 | 24.87 | 23.76 | 24.24 | 429,096 | -0.51(-2.06%) |
Mar 18, 2010 | 23.74 | 24.87 | 23.50 | 24.75 | 447,242 | +1.15(+4.87%) |
Mar 17, 2010 | 24.00 | 24.09 | 23.56 | 23.60 | 349,823 | -0.32(-1.34%) |
Mar 16, 2010 | 24.04 | 24.37 | 23.80 | 23.92 | 401,082 | -0.13(-0.54%) |
Mar 15, 2010 | 23.42 | 24.20 | 23.05 | 24.05 | 501,313 | -0.22(-0.91%) |
Mar 12, 2010 | 24.84 | 24.84 | 23.91 | 24.27 | 603,865 | -0.40(-1.62%) |
Mar 11, 2010 | 22.96 | 24.87 | 22.90 | 24.67 | 922,224 | +1.61(+6.98%) |
Mar 10, 2010 | 21.71 | 25.05 | 21.64 | 23.06 | 2,643,968 | -0.74(-3.11%) |
Mar 09, 2010 | 24.68 | 24.70 | 23.55 | 23.80 | 953,718 | -0.97(-3.92%) |
Mar 08, 2010 | 24.90 | 25.12 | 24.64 | 24.77 | 202,100 | -0.19(-0.76%) |
Mar 05, 2010 | 24.64 | 25.00 | 24.34 | 24.96 | 211,149 | +0.51(+2.09%) |
Mar 04, 2010 | 24.25 | 24.68 | 24.25 | 24.45 | 156,851 | +0.11(+0.45%) |
Mar 03, 2010 | 23.69 | 24.50 | 23.63 | 24.34 | 324,753 | +0.59(+2.48%) |
Mar 02, 2010 | 24.55 | 24.59 | 23.21 | 23.75 | 685,737 | -0.72(-2.94%) |
Mar 01, 2010 | 24.25 | 25.15 | 24.03 | 24.47 | 412,407 | +0.22(+0.91%) |
Feb 26, 2010 | 24.43 | 24.59 | 24.10 | 24.25 | 193,363 | -0.23(-0.94%) |
Feb 25, 2010 | 24.79 | 24.95 | 24.00 | 24.48 | 259,619 | -0.71(-2.82%) |
Feb 24, 2010 | 26.52 | 26.52 | 25.05 | 25.19 | 446,482 | -1.15(-4.37%) |
Feb 23, 2010 | 26.27 | 27.42 | 26.11 | 26.34 | 909,653 | +1.43(+5.74%) |
Feb 22, 2010 | 25.49 | 25.49 | 24.78 | 24.91 | 133,116 | -0.44(-1.74%) |
Feb 19, 2010 | 25.33 | 25.72 | 25.16 | 25.35 | 527,848 | +0.09(+0.36%) |
Feb 18, 2010 | 24.82 | 25.53 | 24.76 | 25.26 | 530,904 | +0.55(+2.23%) |
Feb 17, 2010 | 24.57 | 24.79 | 24.51 | 24.71 | 297,570 | +0.24(+0.98%) |
Feb 16, 2010 | 24.54 | 24.94 | 24.24 | 24.47 | 387,909 | +0.10(+0.41%) |
Feb 12, 2010 | 23.25 | 24.37 | 24.37 | 24.37 | 519,700 | +0.68(+2.87%) |
Feb 11, 2010 | 22.86 | 24.02 | 22.41 | 23.69 | 488,337 | +0.74(+3.22%) |
Feb 10, 2010 | 22.97 | 23.51 | 22.50 | 22.95 | 491,635 | -0.15(-0.65%) |
Feb 09, 2010 | 23.25 | 23.70 | 22.31 | 23.10 | 1,095,996 | +0.03(+0.13%) |
Feb 08, 2010 | 24.28 | 24.37 | 23.02 | 23.07 | 720,917 | -1.08(-4.47%) |
Feb 05, 2010 | 25.03 | 25.18 | 23.00 | 24.15 | 1,431,972 | -1.05(-4.18%) |
Feb 04, 2010 | 28.55 | 28.57 | 24.76 | 25.20 | 1,493,120 | -3.47(-12.09%) |
Feb 03, 2010 | 30.00 | 30.16 | 28.62 | 28.67 | 564,367 | -1.45(-4.81%) |
Feb 02, 2010 | 31.48 | 31.52 | 27.71 | 30.12 | 2,773,100 | -1.54(-4.86%) |
Feb 01, 2010 | 34.10 | 34.11 | 31.66 | 31.66 | 652,841 | -2.41(-7.07%) |
Jan 29, 2010 | 34.54 | 34.65 | 33.85 | 34.07 | 294,680 | -0.43(-1.25%) |
Jan 28, 2010 | 35.09 | 35.38 | 34.09 | 34.50 | 370,394 | -0.31(-0.89%) |
Jan 27, 2010 | 33.75 | 35.00 | 33.70 | 34.81 | 520,014 | +1.06(+3.14%) |
Jan 26, 2010 | 33.80 | 33.82 | 33.66 | 33.75 | 258,927 | -0.01(-0.03%) |
Jan 25, 2010 | 34.44 | 34.44 | 33.23 | 33.76 | 330,311 | -0.03(-0.09%) |
Jan 22, 2010 | 33.79 | 33.98 | 33.47 | 33.79 | 290,500 | +0.04(+0.12%) |
Jan 21, 2010 | 33.67 | 33.91 | 33.60 | 33.75 | 222,773 | +0.05(+0.15%) |
Jan 20, 2010 | 33.32 | 33.82 | 32.33 | 33.70 | 235,423 | -0.05(-0.15%) |
Jan 19, 2010 | 33.77 | 34.61 | 33.34 | 33.75 | 292,222 | +0.43(+1.29%) |
Jan 15, 2010 | 34.71 | 33.32 | 33.32 | 33.32 | 643,800 | -1.49(-4.28%) |
Jan 14, 2010 | 31.72 | 34.95 | 31.58 | 34.81 | 735,225 | +3.16(+9.98%) |
Jan 13, 2010 | 31.99 | 32.18 | 31.27 | 31.65 | 208,428 | -0.06(-0.19%) |
Jan 12, 2010 | 30.73 | 31.79 | 30.53 | 31.71 | 512,260 | +0.86(+2.79%) |
Jan 11, 2010 | 29.27 | 30.95 | 29.10 | 30.85 | 459,829 | +1.77(+6.09%) |
Jan 08, 2010 | 28.61 | 29.11 | 28.36 | 29.08 | 107,991 | +0.36(+1.25%) |
Jan 07, 2010 | 28.44 | 28.77 | 28.37 | 28.72 | 129,135 | +0.13(+0.45%) |
Jan 06, 2010 | 29.00 | 29.19 | 28.26 | 28.59 | 433,961 | -0.41(-1.41%) |
Jan 05, 2010 | 29.75 | 29.90 | 28.00 | 29.00 | 416,216 | -0.61(-2.06%) |
Jan 04, 2010 | 29.21 | 30.01 | 29.21 | 29.61 | 119,333 | +0.53(+1.82%) |
Dec 31, 2009 | 29.61 | 29.08 | 29.08 | 29.08 | 120,500 | -0.58(-1.96%) |
Dec 30, 2009 | 29.97 | 29.98 | 29.46 | 29.66 | 101,497 | -0.30(-1.00%) |
Dec 29, 2009 | 28.70 | 30.13 | 28.53 | 29.96 | 225,068 | +1.19(+4.14%) |
Dec 28, 2009 | 29.00 | 29.00 | 28.53 | 28.77 | 69,835 | -0.25(-0.86%) |
Dec 24, 2009 | 29.09 | 29.11 | 28.74 | 29.02 | 34,761 | +0.04(+0.14%) |
Dec 23, 2009 | 29.04 | 29.22 | 28.55 | 28.98 | 101,282 | +0.02(+0.07%) |
Dec 22, 2009 | 28.90 | 29.18 | 28.75 | 28.96 | 99,124 | -0.11(-0.38%) |
Dec 21, 2009 | 28.52 | 29.60 | 28.51 | 29.07 | 195,228 | +0.67(+2.36%) |
Dec 18, 2009 | 29.55 | 29.55 | 28.35 | 28.40 | 203,164 | -0.73(-2.51%) |
Dec 17, 2009 | 29.36 | 29.61 | 28.99 | 29.13 | 96,949 | -0.38(-1.29%) |
Dec 16, 2009 | 30.00 | 30.00 | 29.36 | 29.51 | 104,253 | -0.33(-1.11%) |
Dec 15, 2009 | 29.87 | 30.38 | 29.59 | 29.84 | 144,864 | -0.14(-0.47%) |
Dec 14, 2009 | 29.82 | 30.03 | 29.29 | 29.98 | 112,023 | +0.46(+1.56%) |
Dec 11, 2009 | 29.54 | 29.94 | 29.13 | 29.52 | 109,394 | -0.15(-0.51%) |
Dec 10, 2009 | 30.06 | 30.30 | 29.39 | 29.67 | 182,552 | -0.49(-1.62%) |
Dec 09, 2009 | 30.36 | 31.45 | 29.80 | 30.16 | 603,732 | +1.23(+4.25%) |
Dec 08, 2009 | 28.90 | 29.19 | 28.33 | 28.93 | 288,491 | +0.05(+0.17%) |
Dec 07, 2009 | 29.01 | 29.27 | 28.46 | 28.88 | 165,753 | -0.22(-0.76%) |
Dec 04, 2009 | 30.09 | 30.49 | 28.12 | 29.10 | 492,288 | -0.63(-2.12%) |
Dec 03, 2009 | 30.37 | 30.90 | 29.68 | 29.73 | 145,565 | -0.46(-1.52%) |
Dec 02, 2009 | 29.36 | 30.45 | 29.21 | 30.19 | 139,987 | +0.93(+3.18%) |
Dec 01, 2009 | 28.73 | 29.54 | 28.73 | 29.26 | 252,773 | +0.52(+1.81%) |
Nov 30, 2009 | 28.98 | 28.98 | 28.26 | 28.74 | 104,686 | -0.21(-0.73%) |
Nov 27, 2009 | 28.63 | 29.32 | 28.63 | 28.95 | 61,975 | -0.11(-0.38%) |
Nov 25, 2009 | 28.90 | 29.29 | 28.80 | 29.06 | 35,933 | +0.14(+0.48%) |
Nov 24, 2009 | 28.77 | 29.08 | 28.65 | 28.92 | 57,790 | +0.23(+0.80%) |
Nov 23, 2009 | 28.41 | 29.13 | 28.41 | 28.69 | 49,309 | +0.54(+1.92%) |
Nov 20, 2009 | 28.03 | 28.51 | 27.93 | 28.15 | 61,006 | +0.10(+0.36%) |
Nov 19, 2009 | 28.88 | 28.88 | 28.05 | 28.05 | 79,122 | -0.99(-3.41%) |
Nov 18, 2009 | 29.29 | 29.44 | 28.75 | 29.04 | 64,365 | -0.34(-1.16%) |
Nov 17, 2009 | 29.75 | 29.75 | 29.10 | 29.38 | 71,813 | -0.32(-1.08%) |
Nov 16, 2009 | 29.41 | 30.84 | 29.41 | 29.70 | 273,816 | +1.54(+5.47%) |
Nov 13, 2009 | 28.10 | 28.18 | 27.80 | 28.16 | 56,984 | +0.34(+1.22%) |
Nov 12, 2009 | 28.14 | 28.28 | 27.81 | 27.82 | 94,467 | -0.42(-1.49%) |
Nov 11, 2009 | 27.98 | 28.30 | 27.53 | 28.24 | 58,640 | +0.25(+0.89%) |
Nov 10, 2009 | 28.26 | 28.44 | 27.95 | 27.99 | 108,426 | -0.56(-1.96%) |
Nov 09, 2009 | 27.98 | 28.79 | 27.90 | 28.55 | 96,083 | +0.61(+2.18%) |
Nov 06, 2009 | 27.78 | 27.97 | 27.31 | 27.94 | 161,820 | -0.02(-0.07%) |
Nov 05, 2009 | 27.23 | 27.97 | 27.10 | 27.96 | 110,048 | +0.74(+2.72%) |
Nov 04, 2009 | 26.25 | 27.55 | 25.99 | 27.22 | 200,001 | +1.25(+4.81%) |
Nov 03, 2009 | 26.39 | 26.44 | 25.64 | 25.97 | 191,378 | -0.57(-2.15%) |
Nov 02, 2009 | 26.57 | 26.80 | 26.25 | 26.54 | 214,393 | -0.12(-0.45%) |
Oct 30, 2009 | 27.40 | 27.48 | 26.28 | 26.66 | 250,000 | -0.80(-2.91%) |
Oct 29, 2009 | 26.91 | 27.54 | 26.60 | 27.46 | 128,511 | +0.65(+2.42%) |
Oct 28, 2009 | 27.80 | 27.92 | 26.78 | 26.81 | 151,360 | -1.14(-4.08%) |
Oct 27, 2009 | 28.43 | 28.82 | 27.88 | 27.95 | 164,541 | -0.41(-1.45%) |
Oct 26, 2009 | 28.94 | 29.23 | 28.02 | 28.36 | 244,876 | -0.62(-2.14%) |
Oct 23, 2009 | 29.10 | 29.65 | 28.87 | 28.98 | 192,160 | -0.64(-2.16%) |
Oct 22, 2009 | 30.15 | 30.37 | 29.54 | 29.62 | 203,246 | -0.64(-2.12%) |
Oct 21, 2009 | 30.83 | 31.19 | 30.15 | 30.26 | 255,288 | -0.69(-2.23%) |
Oct 20, 2009 | 29.89 | 31.25 | 29.80 | 30.95 | 398,168 | +0.76(+2.52%) |
Oct 19, 2009 | 28.78 | 30.21 | 28.28 | 30.19 | 347,986 | +1.67(+5.86%) |
Oct 16, 2009 | 28.68 | 28.76 | 28.16 | 28.52 | 81,589 | -0.24(-0.83%) |
Oct 15, 2009 | 28.64 | 28.85 | 28.51 | 28.76 | 98,951 | +0.03(+0.10%) |
Oct 14, 2009 | 28.34 | 28.79 | 28.03 | 28.73 | 168,549 | +0.55(+1.95%) |
Oct 13, 2009 | 28.30 | 28.63 | 27.92 | 28.18 | 100,438 | -0.05(-0.18%) |
Oct 12, 2009 | 28.60 | 28.80 | 28.18 | 28.23 | 54,998 | -0.35(-1.22%) |
Oct 09, 2009 | 28.48 | 28.70 | 28.32 | 28.58 | 140,875 | +0.12(+0.42%) |
Oct 08, 2009 | 27.89 | 28.52 | 27.80 | 28.46 | 249,196 | +0.43(+1.53%) |
Oct 07, 2009 | 27.98 | 28.25 | 27.73 | 28.03 | 115,566 | -0.13(-0.46%) |
Oct 06, 2009 | 27.06 | 28.50 | 26.75 | 28.16 | 270,513 | +1.13(+4.18%) |
Oct 05, 2009 | 27.26 | 27.44 | 26.87 | 27.03 | 194,400 | -0.37(-1.35%) |
Oct 02, 2009 | 27.56 | 27.59 | 27.00 | 27.40 | 135,916 | -0.17(-0.62%) |