Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 38.83 | 39.82 | 38.46 | 38.82 | 809 | -0.57(-1.44%) |
Sep 29, 2010 | 39.72 | 39.93 | 39.06 | 39.39 | 477,940 | -0.34(-0.85%) |
Sep 28, 2010 | 39.03 | 39.82 | 38.67 | 39.72 | 528,053 | +0.93(+2.39%) |
Sep 27, 2010 | 38.54 | 39.01 | 38.32 | 38.80 | 322,038 | +0.33(+0.85%) |
Sep 24, 2010 | 38.05 | 38.55 | 38.05 | 38.47 | 251,146 | +0.91(+2.42%) |
Sep 23, 2010 | 37.60 | 38.56 | 37.44 | 37.56 | 435,729 | -0.37(-0.96%) |
Sep 22, 2010 | 38.32 | 38.74 | 37.77 | 37.93 | 464,967 | -0.40(-1.03%) |
Sep 21, 2010 | 38.17 | 38.86 | 37.74 | 38.32 | 833,182 | +0.28(+0.73%) |
Sep 20, 2010 | 37.00 | 38.17 | 36.56 | 38.04 | 510,520 | +1.37(+3.75%) |
Sep 17, 2010 | 36.67 | 36.71 | 35.94 | 36.67 | 262,415 | +0.11(+0.30%) |
Sep 15, 2010 | 36.78 | 37.00 | 36.18 | 36.56 | 361,254 | -0.28(-0.75%) |
Sep 14, 2010 | 36.78 | 37.33 | 36.71 | 36.84 | 639,758 | +0.38(+1.03%) |
Sep 13, 2010 | 35.32 | 36.54 | 35.29 | 36.46 | 492,894 | +1.47(+4.21%) |
Sep 10, 2010 | 34.78 | 35.34 | 34.65 | 34.99 | 330,633 | +0.16(+0.45%) |
Sep 09, 2010 | 35.89 | 35.91 | 34.62 | 34.83 | 388,746 | -0.65(-1.84%) |
Sep 08, 2010 | 35.16 | 35.59 | 35.16 | 35.49 | 453,012 | +0.26(+0.73%) |
Sep 07, 2010 | 35.17 | 35.55 | 34.85 | 35.23 | 368,846 | -0.16(-0.45%) |
Sep 03, 2010 | 35.11 | 35.88 | 34.79 | 35.39 | 476,948 | +0.65(+1.88%) |
Sep 02, 2010 | 33.88 | 34.73 | 33.64 | 34.73 | 263 | +1.15(+3.41%) |
Sep 01, 2010 | 32.38 | 33.81 | 32.26 | 33.59 | 287,747 | +1.66(+5.20%) |
Aug 31, 2010 | 31.83 | 32.34 | 31.62 | 31.93 | 2,732 | -0.10(-0.31%) |
Aug 30, 2010 | 32.63 | 32.90 | 32.03 | 32.03 | 186,064 | -0.81(-2.47%) |
Aug 27, 2010 | 32.84 | 32.87 | 31.39 | 32.84 | 603,710 | +1.34(+4.27%) |
Aug 26, 2010 | 32.27 | 32.65 | 31.48 | 31.49 | 425,706 | -0.56(-1.76%) |
Aug 25, 2010 | 31.59 | 32.19 | 31.13 | 32.06 | 372,349 | +0.17(+0.53%) |
Aug 24, 2010 | 32.14 | 32.40 | 31.70 | 31.89 | 752,281 | -0.84(-2.57%) |
Aug 23, 2010 | 33.51 | 33.51 | 32.65 | 32.73 | 335,300 | -0.44(-1.34%) |
Aug 20, 2010 | 33.15 | 33.25 | 32.45 | 33.17 | 320,371 | -0.12(-0.36%) |
Aug 19, 2010 | 34.07 | 34.07 | 33.26 | 33.29 | 275,792 | -0.94(-2.74%) |
Aug 18, 2010 | 33.97 | 34.55 | 33.76 | 34.23 | 245,892 | +0.38(+1.11%) |
Aug 17, 2010 | 33.53 | 34.48 | 33.44 | 33.85 | 376,959 | +0.64(+1.93%) |
Aug 16, 2010 | 33.31 | 33.65 | 32.92 | 33.21 | 506,127 | -0.29(-0.86%) |
Aug 13, 2010 | 33.50 | 34.15 | 33.50 | 33.50 | 383,172 | -0.64(-1.88%) |
Aug 12, 2010 | 33.35 | 34.59 | 33.34 | 34.14 | 558,613 | +0.19(+0.55%) |
Aug 11, 2010 | 34.91 | 34.91 | 33.77 | 33.95 | 509,923 | -1.63(-4.58%) |
Aug 10, 2010 | 34.98 | 35.91 | 34.85 | 35.58 | 554,447 | +0.25(+0.70%) |
Aug 09, 2010 | 35.16 | 35.58 | 35.06 | 35.34 | 422,583 | +0.31(+0.87%) |
Aug 06, 2010 | 35.03 | 35.32 | 34.56 | 35.03 | 380,291 | -0.44(-1.25%) |
Aug 05, 2010 | 35.81 | 36.07 | 35.33 | 35.48 | 292,759 | -0.53(-1.48%) |
Aug 04, 2010 | 35.82 | 36.15 | 35.70 | 36.01 | 404,360 | +0.23(+0.63%) |
Aug 03, 2010 | 35.65 | 36.08 | 35.32 | 35.78 | 360,688 | -0.17(-0.47%) |
Aug 02, 2010 | 36.28 | 36.33 | 35.47 | 35.95 | 516,082 | +0.44(+1.25%) |
Jul 30, 2010 | 35.50 | 35.59 | 34.59 | 35.50 | 642,739 | +0.10(+0.28%) |
Jul 29, 2010 | 34.80 | 35.62 | 34.59 | 35.41 | 669,277 | +0.75(+2.17%) |
Jul 28, 2010 | 34.68 | 34.95 | 34.18 | 34.66 | 1,180,738 | -0.12(-0.34%) |
Jul 27, 2010 | 35.61 | 35.61 | 34.64 | 34.77 | 416,961 | -0.45(-1.29%) |
Jul 26, 2010 | 35.55 | 35.62 | 34.89 | 35.23 | 857,925 | -0.20(-0.56%) |
Jul 23, 2010 | 35.72 | 35.93 | 35.06 | 35.43 | 837,178 | -0.24(-0.67%) |
Jul 22, 2010 | 35.86 | 36.96 | 34.06 | 35.66 | 988,373 | -0.50(-1.39%) |
Jul 21, 2010 | 36.06 | 37.08 | 36.00 | 36.17 | 964,991 | +0.49(+1.38%) |
Jul 20, 2010 | 34.97 | 35.75 | 34.90 | 35.67 | 851,261 | +0.77(+2.21%) |
Jul 19, 2010 | 35.04 | 35.27 | 34.03 | 34.90 | 497,623 | -0.18(-0.51%) |
Jul 16, 2010 | 35.08 | 35.79 | 34.96 | 35.08 | 640,984 | -0.87(-2.42%) |
Jul 15, 2010 | 35.57 | 35.97 | 35.08 | 35.95 | 489,119 | +0.43(+1.22%) |
Jul 14, 2010 | 34.86 | 35.57 | 34.60 | 35.51 | 345,496 | +0.51(+1.47%) |
Jul 13, 2010 | 34.75 | 35.42 | 34.58 | 35.00 | 587,151 | +0.41(+1.17%) |
Jul 12, 2010 | 34.08 | 34.65 | 34.08 | 34.60 | 221,007 | +0.28(+0.81%) |
Jul 09, 2010 | 34.32 | 34.42 | 33.69 | 34.32 | 451,646 | +0.18(+0.52%) |
Jul 08, 2010 | 33.87 | 34.38 | 33.61 | 34.14 | 371,449 | +0.33(+0.96%) |
Jul 07, 2010 | 32.34 | 33.82 | 32.19 | 33.82 | 513,985 | +1.87(+5.85%) |
Jul 06, 2010 | 33.05 | 33.31 | 31.69 | 31.95 | 394,129 | -0.49(-1.52%) |
Jul 02, 2010 | 32.44 | 32.90 | 32.12 | 32.44 | 304,679 | -0.22(-0.67%) |
Jul 01, 2010 | 33.24 | 33.38 | 31.87 | 32.66 | 731,251 | -0.61(-1.84%) |
Jun 30, 2010 | 33.88 | 34.40 | 33.15 | 33.27 | 800 | -0.56(-1.66%) |
Jun 29, 2010 | 34.61 | 34.81 | 33.60 | 33.83 | 437,249 | -2.11(-5.88%) |
Jun 25, 2010 | 35.95 | 36.16 | 34.87 | 35.95 | 677,645 | +0.66(+1.88%) |
Jun 24, 2010 | 35.95 | 35.95 | 35.14 | 35.29 | 359,507 | -0.82(-2.27%) |
Jun 23, 2010 | 36.35 | 36.59 | 35.75 | 36.11 | 375,075 | -0.39(-1.06%) |
Jun 22, 2010 | 38.25 | 38.34 | 36.35 | 36.49 | 437,415 | -1.53(-4.03%) |
Jun 21, 2010 | 38.36 | 38.96 | 37.83 | 38.02 | 633,244 | +0.13(+0.34%) |
Jun 18, 2010 | 37.90 | 38.08 | 37.28 | 37.90 | 459,904 | +0.41(+1.11%) |
Jun 17, 2010 | 37.94 | 38.07 | 37.05 | 37.48 | 602,176 | -0.49(-1.30%) |
Jun 16, 2010 | 36.31 | 38.13 | 36.14 | 37.98 | 846,495 | +1.39(+3.81%) |
Jun 15, 2010 | 36.33 | 36.63 | 35.31 | 36.58 | 490,291 | +1.02(+2.86%) |
Jun 14, 2010 | 35.73 | 36.55 | 35.40 | 35.56 | 648,629 | +0.19(+0.53%) |
Jun 11, 2010 | 34.75 | 35.63 | 34.74 | 35.38 | 228,262 | +0.02(+0.06%) |
Jun 10, 2010 | 33.94 | 35.41 | 33.94 | 35.36 | 496,682 | +2.08(+6.23%) |
Jun 09, 2010 | 33.06 | 33.88 | 32.89 | 33.28 | 795,563 | +0.42(+1.29%) |
Jun 08, 2010 | 34.12 | 34.23 | 32.51 | 32.86 | 1,167,335 | -1.01(-2.98%) |
Jun 07, 2010 | 35.33 | 35.48 | 33.78 | 33.86 | 689,228 | -1.21(-3.44%) |
Jun 04, 2010 | 35.07 | 36.34 | 34.91 | 35.07 | 504,559 | -1.96(-5.28%) |
Jun 03, 2010 | 37.21 | 37.41 | 36.50 | 37.03 | 289,900 | +0.08(+0.21%) |
Jun 02, 2010 | 36.26 | 36.99 | 35.68 | 36.95 | 469 | +1.01(+2.80%) |
Jun 01, 2010 | 36.44 | 37.30 | 35.93 | 35.94 | 504,359 | -1.02(-2.75%) |
May 28, 2010 | 36.96 | 37.68 | 36.74 | 36.96 | 584,776 | -0.72(-1.91%) |
May 27, 2010 | 36.63 | 37.77 | 36.55 | 37.68 | 634,218 | +1.50(+4.15%) |
May 26, 2010 | 36.06 | 37.05 | 35.83 | 36.18 | 775,282 | +0.45(+1.27%) |
May 25, 2010 | 34.70 | 35.89 | 34.14 | 35.72 | 597,802 | +0.32(+0.89%) |
May 24, 2010 | 35.25 | 36.02 | 35.10 | 35.41 | 391,574 | -0.21(-0.58%) |
May 21, 2010 | 34.40 | 35.92 | 34.30 | 35.61 | 596,330 | +0.24(+0.67%) |
May 20, 2010 | 35.27 | 36.34 | 35.01 | 35.38 | 749,615 | -1.99(-5.32%) |
May 19, 2010 | 38.04 | 38.55 | 36.63 | 37.36 | 645,851 | -0.92(-2.40%) |
May 18, 2010 | 38.59 | 39.73 | 38.16 | 38.28 | 966,963 | +0.08(+0.21%) |
May 17, 2010 | 37.55 | 38.23 | 36.65 | 38.20 | 514,082 | +0.75(+2.01%) |
May 14, 2010 | 37.45 | 38.43 | 36.94 | 37.45 | 565,871 | -1.28(-3.32%) |
May 13, 2010 | 39.25 | 39.57 | 38.47 | 38.74 | 470,095 | -0.42(-1.09%) |
May 12, 2010 | 37.91 | 39.36 | 37.91 | 39.16 | 548,854 | +1.36(+3.61%) |
May 11, 2010 | 38.22 | 38.37 | 37.64 | 37.80 | 608,604 | -0.41(-1.06%) |
May 10, 2010 | 38.01 | 38.23 | 37.76 | 38.20 | 596,349 | +2.51(+7.03%) |
May 07, 2010 | 36.81 | 37.59 | 35.57 | 35.69 | 1,057,414 | -1.37(-3.70%) |
May 06, 2010 | 37.06 | 39.02 | 35.01 | 37.06 | 101 | -1.56(-4.05%) |
May 05, 2010 | 38.92 | 39.74 | 38.46 | 38.63 | 503,658 | -0.92(-2.32%) |
May 04, 2010 | 40.32 | 40.50 | 39.27 | 39.55 | 437,762 | -1.49(-3.64%) |
May 03, 2010 | 40.36 | 41.33 | 40.14 | 41.04 | 464,923 | +0.90(+2.24%) |
Apr 30, 2010 | 41.34 | 41.72 | 40.08 | 40.14 | 745,553 | -1.13(-2.73%) |
Apr 29, 2010 | 41.43 | 41.78 | 41.04 | 41.27 | 494,904 | +0.09(+0.22%) |
Apr 28, 2010 | 41.04 | 41.46 | 40.97 | 41.18 | 645,375 | +0.51(+1.26%) |
Apr 27, 2010 | 41.03 | 41.75 | 40.47 | 40.66 | 1,130,734 | -0.61(-1.48%) |
Apr 26, 2010 | 41.65 | 42.12 | 41.28 | 41.28 | 513,638 | -0.33(-0.78%) |
Apr 23, 2010 | 41.40 | 41.75 | 41.06 | 41.60 | 929,347 | +0.84(+2.06%) |
Apr 22, 2010 | 38.93 | 41.34 | 38.46 | 40.76 | 2,603,627 | +3.03(+8.04%) |
Apr 21, 2010 | 37.67 | 37.76 | 36.88 | 37.73 | 502,049 | +0.27(+0.71%) |
Apr 20, 2010 | 37.45 | 37.84 | 37.19 | 37.46 | 406,246 | +0.26(+0.69%) |
Apr 19, 2010 | 37.78 | 37.93 | 36.07 | 37.20 | 651,032 | -0.80(-2.11%) |
Apr 16, 2010 | 37.95 | 38.34 | 37.53 | 38.00 | 385,783 | -0.25(-0.65%) |
Apr 15, 2010 | 37.38 | 38.42 | 37.38 | 38.25 | 634,790 | +0.71(+1.90%) |
Apr 14, 2010 | 37.36 | 37.73 | 37.13 | 37.54 | 555,011 | +0.21(+0.56%) |
Apr 13, 2010 | 37.35 | 38.97 | 36.71 | 37.33 | 815,363 | +1.12(+3.08%) |
Apr 12, 2010 | 35.69 | 36.40 | 35.69 | 36.22 | 305,860 | +0.80(+2.26%) |
Apr 09, 2010 | 35.73 | 35.73 | 35.22 | 35.42 | 324,043 | -0.16(-0.44%) |
Apr 08, 2010 | 35.96 | 35.96 | 35.06 | 35.57 | 420,745 | -0.40(-1.10%) |
Apr 07, 2010 | 35.72 | 36.34 | 35.65 | 35.97 | 423,271 | +0.08(+0.22%) |
Apr 06, 2010 | 35.69 | 35.94 | 35.26 | 35.89 | 379,281 | +0.18(+0.50%) |
Apr 05, 2010 | 35.40 | 35.93 | 35.37 | 35.71 | 547,771 | +0.76(+2.18%) |
Apr 01, 2010 | 34.58 | 34.95 | 34.95 | 34.95 | 303,086 | +0.65(+1.90%) |
Mar 31, 2010 | 34.23 | 34.65 | 34.15 | 34.30 | 489,849 | +0.06(+0.17%) |
Mar 30, 2010 | 34.45 | 35.17 | 34.03 | 34.24 | 456,737 | -0.24(-0.69%) |
Mar 29, 2010 | 34.83 | 34.87 | 34.45 | 34.48 | 403,098 | -0.30(-0.85%) |
Mar 26, 2010 | 34.41 | 34.96 | 34.37 | 34.77 | 549,943 | +0.32(+0.92%) |
Mar 25, 2010 | 34.52 | 34.89 | 33.96 | 34.46 | 386,544 | +0.35(+1.01%) |
Mar 24, 2010 | 34.59 | 34.66 | 34.08 | 34.11 | 293,052 | -0.60(-1.74%) |
Mar 23, 2010 | 34.19 | 34.81 | 33.95 | 34.71 | 296,408 | +0.68(+2.00%) |
Mar 22, 2010 | 33.70 | 34.06 | 33.45 | 34.03 | 509,931 | -0.04(-0.12%) |
Mar 19, 2010 | 34.81 | 35.35 | 33.03 | 34.07 | 473,476 | -0.67(-1.93%) |
Mar 18, 2010 | 34.45 | 34.75 | 34.26 | 34.74 | 529,606 | +0.45(+1.33%) |
Mar 17, 2010 | 34.50 | 34.55 | 34.23 | 34.29 | 430,439 | +0.00(+0.00%) |
Mar 16, 2010 | 34.13 | 34.35 | 33.91 | 34.29 | 235,575 | +0.29(+0.84%) |
Mar 15, 2010 | 33.37 | 34.05 | 33.37 | 34.00 | 600,609 | +0.28(+0.82%) |
Mar 12, 2010 | 33.89 | 33.89 | 33.34 | 33.73 | 420,639 | +0.04(+0.12%) |
Mar 11, 2010 | 32.65 | 33.93 | 32.12 | 33.69 | 1,091,853 | +1.43(+4.44%) |
Mar 10, 2010 | 32.55 | 32.57 | 31.92 | 32.25 | 490,271 | -0.36(-1.09%) |
Mar 09, 2010 | 31.88 | 33.59 | 31.34 | 32.61 | 917,571 | +0.70(+2.20%) |
Mar 08, 2010 | 30.92 | 32.01 | 30.86 | 31.91 | 528,430 | +0.86(+2.77%) |
Mar 05, 2010 | 30.63 | 31.41 | 30.63 | 31.05 | 278,999 | +0.57(+1.88%) |
Mar 04, 2010 | 30.48 | 30.69 | 30.25 | 30.48 | 163,929 | -0.02(-0.06%) |
Mar 03, 2010 | 30.10 | 30.66 | 30.03 | 30.49 | 309,043 | +0.39(+1.31%) |
Mar 02, 2010 | 29.64 | 30.43 | 29.64 | 30.10 | 522,829 | +0.54(+1.84%) |
Mar 01, 2010 | 28.61 | 29.57 | 28.21 | 29.56 | 400,957 | +1.01(+3.53%) |
Feb 26, 2010 | 28.43 | 28.65 | 28.05 | 28.55 | 215,430 | +0.24(+0.84%) |
Feb 25, 2010 | 28.20 | 28.42 | 27.78 | 28.31 | 413,955 | -0.22(-0.76%) |
Feb 24, 2010 | 28.43 | 28.71 | 28.24 | 28.53 | 368,398 | +0.15(+0.52%) |
Feb 23, 2010 | 28.83 | 29.07 | 28.34 | 28.38 | 304,278 | -0.64(-2.21%) |
Feb 22, 2010 | 29.51 | 29.72 | 28.94 | 29.02 | 561,645 | -0.43(-1.48%) |
Feb 19, 2010 | 28.49 | 29.64 | 28.49 | 29.46 | 478,999 | +0.72(+2.51%) |
Feb 18, 2010 | 28.03 | 28.75 | 28.03 | 28.74 | 526,336 | +0.69(+2.47%) |
Feb 17, 2010 | 28.22 | 28.30 | 27.73 | 28.04 | 338,899 | +0.05(+0.18%) |
Feb 16, 2010 | 27.81 | 27.99 | 27.26 | 27.99 | 359,325 | +0.59(+2.16%) |
Feb 12, 2010 | 26.97 | 27.40 | 27.40 | 27.40 | 254,713 | +0.18(+0.65%) |
Feb 11, 2010 | 27.13 | 27.35 | 26.87 | 27.22 | 638,019 | -0.07(-0.25%) |
Feb 10, 2010 | 27.49 | 27.68 | 26.97 | 27.29 | 452,795 | -0.35(-1.25%) |
Feb 09, 2010 | 27.69 | 27.99 | 27.30 | 27.64 | 461,862 | +0.21(+0.76%) |
Feb 08, 2010 | 27.66 | 28.10 | 27.11 | 27.43 | 444,984 | -0.28(-1.00%) |
Feb 05, 2010 | 27.57 | 27.95 | 27.29 | 27.71 | 706,953 | +0.37(+1.34%) |
Feb 04, 2010 | 28.38 | 28.38 | 27.27 | 27.34 | 375,587 | -1.38(-4.82%) |
Feb 03, 2010 | 28.97 | 29.09 | 28.35 | 28.73 | 451,179 | -0.58(-1.99%) |
Feb 02, 2010 | 28.43 | 29.40 | 27.92 | 29.31 | 1,107,895 | +1.97(+7.19%) |
Feb 01, 2010 | 27.58 | 27.65 | 26.97 | 27.34 | 821,845 | -0.05(-0.18%) |
Jan 29, 2010 | 28.84 | 29.49 | 27.19 | 27.39 | 775,243 | -1.12(-3.92%) |
Jan 28, 2010 | 28.54 | 29.58 | 27.61 | 28.51 | 1,792,021 | +0.35(+1.23%) |
Jan 27, 2010 | 28.23 | 28.56 | 27.85 | 28.16 | 901,902 | +0.00(+0.00%) |
Jan 26, 2010 | 28.81 | 29.03 | 27.69 | 28.16 | 697,013 | -0.69(-2.40%) |
Jan 25, 2010 | 29.70 | 29.88 | 28.65 | 28.85 | 531,830 | -0.46(-1.58%) |
Jan 22, 2010 | 29.94 | 30.07 | 29.30 | 29.32 | 837,587 | -0.64(-2.14%) |
Jan 21, 2010 | 30.64 | 31.03 | 29.91 | 29.96 | 920,227 | -0.80(-2.60%) |
Jan 20, 2010 | 30.29 | 30.86 | 30.02 | 30.76 | 898,629 | +0.33(+1.07%) |
Jan 19, 2010 | 29.57 | 30.80 | 29.50 | 30.44 | 897,856 | +0.74(+2.50%) |
Jan 15, 2010 | 29.35 | 29.69 | 29.69 | 29.69 | 1,043,749 | +0.06(+0.20%) |
Jan 14, 2010 | 29.26 | 29.78 | 29.11 | 29.64 | 447,378 | +0.14(+0.47%) |
Jan 13, 2010 | 28.88 | 29.63 | 28.82 | 29.50 | 577,045 | +0.56(+1.95%) |
Jan 12, 2010 | 29.14 | 29.16 | 28.65 | 28.93 | 577,843 | -0.40(-1.35%) |
Jan 11, 2010 | 29.13 | 29.53 | 28.84 | 29.33 | 507,711 | +0.47(+1.64%) |
Jan 08, 2010 | 28.85 | 28.90 | 28.44 | 28.85 | 952,857 | +0.03(+0.10%) |
Jan 07, 2010 | 28.53 | 28.89 | 28.38 | 28.82 | 417,665 | +0.42(+1.46%) |
Jan 06, 2010 | 27.22 | 28.41 | 27.22 | 28.41 | 483,343 | +0.96(+3.49%) |
Jan 05, 2010 | 27.19 | 27.61 | 27.03 | 27.45 | 360,502 | +0.20(+0.73%) |
Jan 04, 2010 | 27.09 | 27.48 | 26.98 | 27.25 | 463,054 | +0.56(+2.11%) |
Dec 31, 2009 | 27.24 | 26.69 | 26.69 | 26.69 | 208,264 | -0.36(-1.32%) |
Dec 30, 2009 | 27.35 | 27.47 | 27.00 | 27.05 | 221,044 | -0.37(-1.33%) |
Dec 29, 2009 | 27.35 | 27.56 | 27.10 | 27.41 | 243,403 | +0.19(+0.69%) |
Dec 28, 2009 | 27.70 | 27.70 | 27.07 | 27.22 | 281,603 | -0.33(-1.18%) |
Dec 24, 2009 | 27.37 | 27.65 | 27.23 | 27.55 | 81,530 | +0.16(+0.58%) |
Dec 23, 2009 | 27.99 | 27.99 | 27.27 | 27.39 | 405,669 | -0.38(-1.35%) |
Dec 22, 2009 | 28.51 | 28.51 | 27.66 | 27.77 | 664,253 | -0.75(-2.63%) |
Dec 21, 2009 | 27.35 | 28.96 | 27.06 | 28.52 | 1,289,924 | +1.25(+4.57%) |
Dec 18, 2009 | 26.91 | 27.32 | 26.86 | 27.27 | 348,873 | +0.41(+1.51%) |
Dec 17, 2009 | 26.75 | 27.03 | 26.60 | 26.87 | 382,550 | -0.07(-0.26%) |
Dec 16, 2009 | 26.92 | 27.16 | 26.69 | 26.94 | 402,609 | +0.10(+0.37%) |
Dec 15, 2009 | 26.79 | 26.92 | 26.48 | 26.84 | 471,210 | -0.18(-0.66%) |
Dec 14, 2009 | 27.03 | 27.17 | 26.87 | 27.02 | 683,037 | +0.55(+2.09%) |
Dec 11, 2009 | 26.37 | 26.54 | 26.28 | 26.46 | 1,134,663 | +0.17(+0.64%) |
Dec 10, 2009 | 26.55 | 26.66 | 26.00 | 26.30 | 414,682 | -0.19(-0.71%) |
Dec 09, 2009 | 26.03 | 26.57 | 25.46 | 26.48 | 384,718 | +0.51(+1.98%) |
Dec 08, 2009 | 26.03 | 26.29 | 25.40 | 25.97 | 414,491 | -0.11(-0.42%) |
Dec 07, 2009 | 26.15 | 26.34 | 25.90 | 26.08 | 350,462 | -0.27(-1.01%) |
Dec 04, 2009 | 26.24 | 26.60 | 25.84 | 26.34 | 211,771 | +0.60(+2.34%) |
Dec 03, 2009 | 26.02 | 26.37 | 25.64 | 25.74 | 347,292 | -0.30(-1.14%) |
Dec 02, 2009 | 25.97 | 26.38 | 25.84 | 26.04 | 456,936 | +0.01(+0.04%) |
Dec 01, 2009 | 25.96 | 26.34 | 25.88 | 26.03 | 344,157 | +0.24(+0.92%) |
Nov 30, 2009 | 25.50 | 25.87 | 25.10 | 25.79 | 524,626 | +0.23(+0.89%) |
Nov 27, 2009 | 25.57 | 25.72 | 25.00 | 25.56 | 332,119 | -0.76(-2.89%) |
Nov 25, 2009 | 26.37 | 26.57 | 26.15 | 26.32 | 249,214 | -0.01(-0.04%) |
Nov 24, 2009 | 26.59 | 26.69 | 26.07 | 26.33 | 1,276,123 | -0.38(-1.41%) |
Nov 23, 2009 | 26.81 | 27.20 | 26.60 | 26.71 | 198,080 | +0.27(+1.01%) |
Nov 20, 2009 | 26.76 | 26.93 | 26.21 | 26.44 | 270,656 | -0.41(-1.51%) |
Nov 19, 2009 | 27.32 | 27.34 | 26.61 | 26.85 | 422,699 | -0.62(-2.27%) |
Nov 18, 2009 | 27.86 | 27.89 | 27.30 | 27.47 | 298,444 | -0.27(-0.96%) |
Nov 17, 2009 | 28.13 | 28.31 | 27.69 | 27.74 | 420,494 | -0.45(-1.61%) |
Nov 16, 2009 | 27.60 | 28.42 | 27.30 | 28.19 | 597,702 | +0.93(+3.41%) |
Nov 13, 2009 | 27.09 | 27.34 | 26.98 | 27.26 | 505,143 | +0.34(+1.25%) |
Nov 12, 2009 | 26.98 | 27.32 | 26.83 | 26.93 | 679,353 | -0.05(-0.18%) |
Nov 11, 2009 | 26.98 | 27.18 | 26.69 | 26.98 | 779,691 | +0.18(+0.66%) |
Nov 10, 2009 | 27.12 | 27.15 | 26.41 | 26.80 | 846,345 | -0.36(-1.31%) |
Nov 09, 2009 | 26.85 | 27.20 | 26.69 | 27.15 | 580,553 | +0.55(+2.08%) |
Nov 06, 2009 | 26.54 | 26.90 | 26.17 | 26.60 | 601,932 | -0.02(-0.07%) |
Nov 05, 2009 | 26.37 | 26.81 | 26.18 | 26.62 | 758,859 | +0.62(+2.39%) |
Nov 04, 2009 | 26.51 | 26.66 | 25.87 | 26.00 | 717,744 | -0.41(-1.53%) |
Nov 03, 2009 | 25.21 | 26.40 | 24.85 | 26.40 | 744,422 | +1.00(+3.93%) |
Nov 02, 2009 | 25.57 | 25.96 | 24.83 | 25.41 | 1,045,281 | +0.15(+0.59%) |
Oct 30, 2009 | 25.92 | 26.00 | 24.36 | 25.26 | 961,516 | -0.99(-3.76%) |
Oct 29, 2009 | 25.80 | 26.38 | 25.48 | 26.25 | 837,147 | +0.86(+3.39%) |
Oct 28, 2009 | 25.86 | 26.11 | 25.22 | 25.39 | 620,987 | -0.74(-2.84%) |
Oct 27, 2009 | 26.31 | 26.54 | 25.75 | 26.13 | 1,196,723 | -0.17(-0.64%) |
Oct 26, 2009 | 27.18 | 27.67 | 26.19 | 26.30 | 946,496 | -0.98(-3.59%) |
Oct 23, 2009 | 27.96 | 28.03 | 27.17 | 27.27 | 1,386,258 | -2.51(-8.43%) |
Oct 22, 2009 | 28.68 | 29.79 | 28.13 | 29.78 | 1,361,707 | +0.65(+2.24%) |
Oct 21, 2009 | 29.34 | 30.13 | 29.02 | 29.13 | 687,278 | -0.11(-0.37%) |
Oct 20, 2009 | 28.77 | 29.38 | 28.73 | 29.24 | 424,626 | +0.07(+0.24%) |
Oct 19, 2009 | 28.59 | 29.43 | 28.42 | 29.17 | 501,703 | +0.76(+2.68%) |
Oct 16, 2009 | 28.53 | 28.67 | 27.89 | 28.41 | 266,832 | -0.49(-1.71%) |
Oct 15, 2009 | 28.07 | 28.91 | 27.65 | 28.90 | 424,347 | +0.74(+2.63%) |
Oct 14, 2009 | 28.31 | 28.70 | 28.00 | 28.16 | 910,833 | +0.22(+0.78%) |
Oct 13, 2009 | 28.15 | 28.23 | 27.75 | 27.95 | 402,274 | -0.33(-1.15%) |
Oct 12, 2009 | 28.91 | 29.22 | 27.97 | 28.27 | 470,533 | -0.54(-1.89%) |
Oct 09, 2009 | 28.49 | 28.84 | 28.37 | 28.82 | 236,581 | +0.16(+0.55%) |
Oct 08, 2009 | 27.98 | 28.94 | 27.98 | 28.66 | 379,726 | +0.86(+3.09%) |
Oct 07, 2009 | 27.48 | 27.81 | 27.38 | 27.80 | 515,181 | +0.03(+0.11%) |
Oct 06, 2009 | 27.66 | 27.84 | 27.31 | 27.77 | 573,131 | +0.41(+1.52%) |
Oct 05, 2009 | 27.03 | 27.67 | 27.03 | 27.35 | 416,071 | +0.51(+1.91%) |
Oct 02, 2009 | 26.79 | 27.08 | 26.53 | 26.84 | 562,316 | -0.39(-1.42%) |