Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.50 | 31.50 | 31.23 | 31.36 | 43,845 | +0.05(+0.16%) |
Oct 28, 2010 | 31.31 | 31.40 | 31.05 | 31.31 | 85,867 | +0.31(+1.00%) |
Oct 27, 2010 | 31.10 | 31.10 | 30.65 | 31.00 | 26,051 | -1.30(-4.02%) |
Oct 25, 2010 | 32.82 | 32.84 | 32.20 | 32.30 | 146,152 | +0.82(+2.60%) |
Oct 22, 2010 | 31.55 | 31.55 | 31.35 | 31.48 | 515,828 | -0.12(-0.38%) |
Oct 21, 2010 | 31.55 | 31.93 | 31.49 | 31.60 | 36,441 | +1.35(+4.46%) |
Oct 20, 2010 | 29.94 | 30.50 | 29.88 | 30.25 | 30,908 | +0.53(+1.78%) |
Oct 19, 2010 | 30.10 | 30.14 | 29.60 | 29.72 | 48,061 | -1.50(-4.80%) |
Oct 18, 2010 | 30.99 | 31.22 | 30.85 | 31.22 | 141,844 | -0.03(-0.10%) |
Oct 15, 2010 | 31.43 | 31.50 | 31.00 | 31.25 | 57,268 | -0.25(-0.79%) |
Oct 14, 2010 | 31.16 | 31.50 | 31.16 | 31.50 | 40,910 | +0.68(+2.21%) |
Oct 13, 2010 | 30.90 | 31.00 | 30.70 | 30.82 | 15,314 | +0.33(+1.08%) |
Oct 12, 2010 | 30.40 | 30.65 | 30.14 | 30.49 | 44,897 | -0.06(-0.20%) |
Oct 11, 2010 | 30.91 | 30.97 | 30.49 | 30.55 | 46,488 | +0.01(+0.03%) |
Oct 08, 2010 | 30.45 | 30.62 | 30.39 | 30.54 | 35,983 | -0.07(-0.23%) |
Oct 07, 2010 | 30.97 | 30.97 | 30.35 | 30.61 | 32,161 | +0.03(+0.10%) |
Oct 06, 2010 | 30.25 | 30.60 | 30.22 | 30.58 | 58,277 | +0.54(+1.80%) |
Oct 05, 2010 | 29.57 | 30.04 | 29.44 | 30.04 | 42,915 | +1.13(+3.91%) |
Oct 04, 2010 | 29.00 | 29.14 | 28.79 | 28.91 | 22,924 | -0.15(-0.52%) |
Oct 01, 2010 | 29.10 | 29.20 | 28.82 | 29.06 | 27,688 | -0.22(-0.75%) |
Sep 30, 2010 | 29.50 | 29.77 | 29.12 | 29.28 | 32,175 | +0.18(+0.62%) |
Sep 29, 2010 | 28.96 | 29.19 | 28.95 | 29.10 | 24,986 | +0.10(+0.34%) |
Sep 28, 2010 | 28.45 | 29.00 | 28.10 | 29.00 | 27,862 | +1.00(+3.57%) |
Sep 27, 2010 | 28.25 | 28.29 | 27.95 | 28.00 | 52,535 | -0.50(-1.75%) |
Sep 24, 2010 | 27.89 | 28.60 | 27.89 | 28.50 | 26,013 | +1.55(+5.75%) |
Sep 23, 2010 | 27.03 | 27.34 | 26.91 | 26.95 | 24,570 | -0.44(-1.61%) |
Sep 22, 2010 | 27.80 | 27.88 | 27.29 | 27.39 | 219,392 | -0.36(-1.30%) |
Sep 21, 2010 | 27.55 | 27.91 | 27.41 | 27.75 | 61,630 | +0.40(+1.46%) |
Sep 20, 2010 | 26.84 | 27.36 | 26.81 | 27.35 | 36,805 | +1.03(+3.91%) |
Sep 17, 2010 | 26.45 | 26.45 | 26.11 | 26.32 | 23,031 | -0.07(-0.27%) |
Sep 15, 2010 | 26.23 | 26.40 | 26.15 | 26.39 | 26,330 | +0.07(+0.27%) |
Sep 14, 2010 | 26.03 | 26.46 | 25.95 | 26.32 | 78,306 | +0.57(+2.21%) |
Sep 13, 2010 | 25.59 | 25.77 | 25.50 | 25.75 | 61,275 | +0.65(+2.59%) |
Sep 10, 2010 | 25.05 | 25.22 | 25.00 | 25.10 | 436,692 | +0.29(+1.17%) |
Sep 09, 2010 | 25.15 | 25.15 | 24.70 | 24.81 | 369,032 | -0.17(-0.68%) |
Sep 08, 2010 | 24.92 | 25.18 | 24.86 | 24.98 | 46,072 | +0.38(+1.54%) |
Sep 07, 2010 | 24.74 | 24.74 | 24.50 | 24.60 | 83,921 | -0.78(-3.07%) |
Sep 03, 2010 | 25.18 | 25.44 | 25.15 | 25.38 | 34,456 | +0.58(+2.34%) |
Sep 02, 2010 | 24.57 | 24.87 | 24.57 | 24.80 | 69,595 | +0.34(+1.39%) |
Sep 01, 2010 | 24.16 | 24.56 | 24.15 | 24.46 | 35,056 | +1.24(+5.34%) |
Aug 31, 2010 | 23.00 | 23.40 | 23.00 | 23.22 | 113,243 | +0.16(+0.69%) |
Aug 30, 2010 | 23.20 | 23.27 | 23.00 | 23.06 | 43,530 | -0.41(-1.75%) |
Aug 27, 2010 | 23.30 | 23.48 | 22.90 | 23.47 | 31,147 | +0.30(+1.29%) |
Aug 26, 2010 | 23.26 | 23.56 | 23.08 | 23.17 | 34,266 | +0.27(+1.18%) |
Aug 25, 2010 | 22.71 | 23.03 | 22.59 | 22.90 | 75,302 | -0.20(-0.87%) |
Aug 24, 2010 | 23.18 | 23.35 | 22.91 | 23.10 | 25,111 | -0.41(-1.74%) |
Aug 23, 2010 | 23.55 | 23.78 | 23.47 | 23.51 | 36,772 | -0.01(-0.04%) |
Aug 20, 2010 | 23.45 | 23.52 | 23.30 | 23.52 | 71,158 | -0.45(-1.88%) |
Aug 19, 2010 | 24.46 | 24.46 | 23.80 | 23.97 | 171,951 | -0.54(-2.20%) |
Aug 18, 2010 | 24.40 | 24.60 | 24.22 | 24.51 | 55,910 | +0.27(+1.11%) |
Aug 17, 2010 | 24.20 | 24.45 | 24.05 | 24.24 | 66,351 | +0.24(+1.00%) |
Aug 16, 2010 | 23.76 | 24.10 | 23.75 | 24.00 | 79,362 | +0.25(+1.05%) |
Aug 13, 2010 | 23.71 | 24.03 | 23.70 | 23.75 | 31,413 | +0.03(+0.13%) |
Aug 12, 2010 | 23.62 | 23.90 | 23.56 | 23.72 | 14,599 | -0.11(-0.46%) |
Aug 11, 2010 | 24.30 | 24.30 | 23.81 | 23.83 | 69,947 | -1.76(-6.88%) |
Aug 10, 2010 | 25.20 | 25.60 | 24.95 | 25.59 | 24,092 | -0.23(-0.89%) |
Aug 09, 2010 | 25.60 | 25.85 | 25.56 | 25.82 | 35,900 | +0.16(+0.62%) |
Aug 06, 2010 | 25.29 | 25.68 | 25.24 | 25.66 | 29,332 | +0.15(+0.59%) |
Aug 05, 2010 | 25.43 | 25.51 | 25.26 | 25.51 | 41,121 | +0.43(+1.71%) |
Aug 04, 2010 | 25.00 | 25.21 | 24.90 | 25.08 | 30,592 | +0.04(+0.16%) |
Aug 03, 2010 | 24.85 | 25.10 | 24.74 | 25.04 | 37,268 | -0.04(-0.16%) |
Aug 02, 2010 | 25.05 | 25.20 | 24.89 | 25.08 | 43,558 | +0.64(+2.62%) |
Jul 30, 2010 | 24.10 | 24.55 | 24.00 | 24.44 | 391,383 | +0.39(+1.62%) |
Jul 29, 2010 | 24.30 | 24.56 | 23.85 | 24.05 | 39,704 | +0.18(+0.75%) |
Jul 28, 2010 | 24.00 | 24.10 | 23.85 | 23.87 | 129,339 | +0.12(+0.51%) |
Jul 27, 2010 | 24.40 | 24.46 | 23.70 | 23.75 | 953,214 | -0.79(-3.22%) |
Jul 26, 2010 | 24.51 | 24.66 | 24.41 | 24.54 | 445,193 | +0.27(+1.11%) |
Jul 23, 2010 | 23.95 | 24.40 | 23.90 | 24.27 | 30,492 | +0.37(+1.55%) |
Jul 22, 2010 | 23.40 | 24.05 | 23.30 | 23.90 | 40,148 | +1.24(+5.47%) |
Jul 21, 2010 | 23.32 | 23.32 | 22.61 | 22.66 | 40,245 | -0.38(-1.65%) |
Jul 20, 2010 | 22.74 | 23.10 | 22.64 | 23.04 | 48,145 | +0.16(+0.70%) |
Jul 19, 2010 | 23.20 | 23.20 | 22.75 | 22.88 | 30,201 | -0.01(-0.04%) |
Jul 16, 2010 | 23.60 | 23.60 | 22.88 | 22.89 | 54,229 | -0.80(-3.38%) |
Jul 15, 2010 | 23.57 | 23.69 | 23.23 | 23.69 | 41,721 | +0.53(+2.29%) |
Jul 14, 2010 | 22.90 | 23.25 | 22.77 | 23.16 | 317,664 | -0.03(-0.13%) |
Jul 13, 2010 | 23.14 | 23.35 | 23.03 | 23.19 | 39,179 | +0.70(+3.11%) |
Jul 12, 2010 | 22.44 | 22.71 | 22.35 | 22.49 | 24,522 | -0.36(-1.58%) |
Jul 09, 2010 | 22.63 | 22.90 | 22.60 | 22.85 | 46,866 | +0.14(+0.62%) |
Jul 08, 2010 | 22.51 | 22.75 | 22.45 | 22.71 | 86,903 | +0.47(+2.11%) |
Jul 07, 2010 | 21.77 | 22.29 | 21.70 | 22.24 | 41,844 | +0.20(+0.91%) |
Jul 06, 2010 | 22.15 | 22.30 | 21.86 | 22.04 | 47,419 | +0.72(+3.38%) |
Jul 02, 2010 | 21.47 | 21.57 | 21.11 | 21.32 | 35,854 | -0.08(-0.37%) |
Jul 01, 2010 | 21.71 | 21.72 | 21.10 | 21.40 | 35,338 | -0.20(-0.93%) |
Jun 30, 2010 | 21.75 | 22.17 | 21.60 | 21.60 | 57,345 | -0.06(-0.28%) |
Jun 29, 2010 | 22.03 | 22.08 | 21.50 | 21.66 | 55,685 | -0.94(-4.16%) |
Jun 25, 2010 | 22.31 | 22.65 | 22.10 | 22.60 | 59,460 | -0.05(-0.22%) |
Jun 24, 2010 | 22.99 | 23.00 | 22.51 | 22.65 | 30,947 | -0.53(-2.29%) |
Jun 23, 2010 | 23.22 | 23.40 | 22.93 | 23.18 | 98,317 | +0.13(+0.56%) |
Jun 22, 2010 | 23.42 | 23.53 | 23.05 | 23.05 | 36,881 | -0.49(-2.08%) |
Jun 21, 2010 | 23.77 | 23.91 | 23.46 | 23.54 | 111,678 | +0.37(+1.60%) |
Jun 18, 2010 | 23.05 | 23.20 | 22.95 | 23.17 | 31,366 | -0.03(-0.13%) |
Jun 17, 2010 | 22.98 | 23.22 | 22.83 | 23.20 | 36,595 | +0.40(+1.75%) |
Jun 16, 2010 | 22.42 | 22.89 | 22.42 | 22.80 | 88,288 | +0.00(+0.00%) |
Jun 15, 2010 | 22.37 | 22.84 | 22.27 | 22.80 | 192,865 | +0.55(+2.47%) |
Jun 14, 2010 | 22.56 | 22.69 | 22.25 | 22.25 | 42,767 | -0.13(-0.58%) |
Jun 11, 2010 | 22.07 | 22.38 | 21.97 | 22.38 | 55,991 | +0.14(+0.63%) |
Jun 10, 2010 | 22.00 | 22.25 | 22.00 | 22.24 | 243,674 | +0.82(+3.83%) |
Jun 09, 2010 | 21.46 | 21.80 | 21.25 | 21.42 | 87,883 | +0.47(+2.24%) |
Jun 08, 2010 | 20.66 | 21.00 | 20.54 | 20.95 | 75,851 | +0.45(+2.20%) |
Jun 07, 2010 | 20.81 | 20.95 | 20.50 | 20.50 | 33,959 | -0.20(-0.97%) |
Jun 04, 2010 | 21.01 | 21.24 | 20.63 | 20.70 | 71,476 | -1.09(-5.00%) |
Jun 03, 2010 | 21.78 | 21.90 | 21.54 | 21.79 | 54,160 | +0.17(+0.79%) |
Jun 02, 2010 | 20.99 | 21.67 | 20.92 | 21.62 | 150,675 | +0.63(+3.00%) |
Jun 01, 2010 | 20.83 | 21.47 | 20.73 | 20.99 | 184,754 | -0.12(-0.57%) |
May 28, 2010 | 21.40 | 21.33 | 20.80 | 21.11 | 127,230 | -0.29(-1.36%) |
May 27, 2010 | 20.97 | 21.50 | 20.89 | 21.40 | 32,098 | +1.10(+5.42%) |
May 26, 2010 | 20.55 | 20.89 | 20.11 | 20.30 | 38,632 | +0.09(+0.45%) |
May 25, 2010 | 19.79 | 20.40 | 19.55 | 20.21 | 48,082 | -0.04(-0.20%) |
May 24, 2010 | 20.49 | 20.66 | 20.25 | 20.25 | 48,985 | -1.05(-4.93%) |
May 21, 2010 | 20.05 | 21.30 | 20.05 | 21.30 | 81,194 | +0.74(+3.60%) |
May 20, 2010 | 20.32 | 21.04 | 20.30 | 20.56 | 81,831 | -0.57(-2.70%) |
May 19, 2010 | 20.86 | 21.30 | 20.75 | 21.13 | 49,635 | +0.19(+0.91%) |
May 18, 2010 | 21.71 | 21.85 | 20.81 | 20.94 | 42,054 | -0.30(-1.41%) |
May 17, 2010 | 21.45 | 21.60 | 20.80 | 21.24 | 126,786 | -0.85(-3.85%) |
May 14, 2010 | 22.30 | 22.30 | 21.79 | 22.09 | 150,987 | -0.69(-3.03%) |
May 13, 2010 | 22.95 | 23.14 | 22.60 | 22.78 | 30,399 | -0.32(-1.39%) |
May 12, 2010 | 23.06 | 23.21 | 22.93 | 23.10 | 54,837 | +0.85(+3.82%) |
May 11, 2010 | 22.46 | 22.74 | 22.25 | 22.25 | 111,955 | -0.20(-0.89%) |
May 10, 2010 | 22.30 | 22.47 | 22.22 | 22.45 | 247,606 | +2.22(+10.97%) |
May 07, 2010 | 20.60 | 20.70 | 19.75 | 20.23 | 111,178 | -1.02(-4.80%) |
May 06, 2010 | 21.47 | 21.69 | 20.06 | 21.25 | 145,843 | -0.30(-1.39%) |
May 05, 2010 | 21.75 | 21.85 | 21.40 | 21.55 | 76,800 | -0.35(-1.60%) |
May 04, 2010 | 22.55 | 22.55 | 21.79 | 21.90 | 38,357 | -1.17(-5.07%) |
May 03, 2010 | 22.70 | 23.25 | 22.70 | 23.07 | 51,741 | +0.07(+0.30%) |
Apr 30, 2010 | 23.15 | 23.15 | 22.76 | 23.00 | 32,417 | -0.05(-0.22%) |
Apr 29, 2010 | 23.03 | 23.15 | 22.87 | 23.05 | 28,972 | +0.59(+2.63%) |
Apr 28, 2010 | 22.56 | 22.70 | 22.10 | 22.46 | 27,702 | -0.24(-1.06%) |
Apr 27, 2010 | 23.51 | 23.65 | 22.60 | 22.70 | 33,864 | -1.34(-5.57%) |
Apr 26, 2010 | 24.06 | 24.23 | 23.99 | 24.04 | 66,533 | +0.09(+0.38%) |
Apr 23, 2010 | 23.52 | 23.95 | 23.52 | 23.95 | 38,517 | +0.53(+2.26%) |
Apr 22, 2010 | 23.25 | 23.50 | 23.03 | 23.42 | 36,279 | -0.09(-0.38%) |
Apr 21, 2010 | 23.55 | 23.61 | 23.40 | 23.51 | 41,291 | -0.26(-1.09%) |
Apr 20, 2010 | 23.71 | 23.80 | 23.54 | 23.77 | 24,134 | +0.20(+0.85%) |
Apr 19, 2010 | 23.23 | 23.57 | 23.17 | 23.57 | 44,850 | -0.20(-0.84%) |
Apr 16, 2010 | 24.10 | 24.18 | 23.40 | 23.77 | 56,378 | -0.82(-3.33%) |
Apr 15, 2010 | 24.61 | 24.76 | 24.50 | 24.59 | 63,158 | -0.29(-1.17%) |
Apr 14, 2010 | 24.53 | 24.88 | 24.48 | 24.88 | 43,667 | +0.33(+1.34%) |
Apr 13, 2010 | 24.80 | 24.84 | 24.35 | 24.55 | 37,176 | +0.43(+1.78%) |
Apr 12, 2010 | 24.20 | 24.23 | 24.06 | 24.12 | 58,842 | +0.19(+0.79%) |
Apr 09, 2010 | 23.45 | 23.94 | 23.45 | 23.93 | 90,215 | +1.04(+4.54%) |
Apr 08, 2010 | 22.75 | 22.89 | 22.53 | 22.89 | 41,559 | -0.10(-0.43%) |
Apr 07, 2010 | 23.15 | 23.27 | 22.96 | 22.99 | 51,012 | -0.66(-2.79%) |
Apr 06, 2010 | 23.53 | 23.79 | 23.49 | 23.65 | 38,330 | -0.39(-1.62%) |
Apr 05, 2010 | 24.10 | 24.15 | 23.98 | 24.04 | 38,285 | +0.02(+0.08%) |
Apr 01, 2010 | 24.02 | 24.02 | 24.02 | 0 | +0.55(+2.34%) | |
Mar 31, 2010 | 23.37 | 23.51 | 23.24 | 23.47 | 54,316 | +0.08(+0.34%) |
Mar 30, 2010 | 23.57 | 23.57 | 23.20 | 23.39 | 44,586 | -0.22(-0.93%) |
Mar 29, 2010 | 23.28 | 23.61 | 23.28 | 23.61 | 25,271 | +0.41(+1.77%) |
Mar 26, 2010 | 23.24 | 23.55 | 23.05 | 23.20 | 28,001 | +0.15(+0.65%) |
Mar 25, 2010 | 23.35 | 23.40 | 23.02 | 23.05 | 52,212 | +0.00(+0.00%) |
Mar 24, 2010 | 23.16 | 23.26 | 23.05 | 23.05 | 31,687 | -0.65(-2.74%) |
Mar 23, 2010 | 23.66 | 23.79 | 23.51 | 23.70 | 21,936 | +0.11(+0.47%) |
Mar 22, 2010 | 23.05 | 23.65 | 22.96 | 23.59 | 26,720 | +0.04(+0.17%) |
Mar 19, 2010 | 23.64 | 23.64 | 23.26 | 23.55 | 62,123 | -0.25(-1.05%) |
Mar 18, 2010 | 23.88 | 23.92 | 23.55 | 23.80 | 35,815 | +0.24(+1.02%) |
Mar 17, 2010 | 23.76 | 23.77 | 23.51 | 23.56 | 34,992 | -0.24(-1.01%) |
Mar 16, 2010 | 23.62 | 23.87 | 23.57 | 23.80 | 84,091 | +0.13(+0.55%) |
Mar 15, 2010 | 23.49 | 23.67 | 23.49 | 23.67 | 34,798 | -0.23(-0.96%) |
Mar 12, 2010 | 23.75 | 23.90 | 23.60 | 23.90 | 30,919 | +0.27(+1.14%) |
Mar 11, 2010 | 23.35 | 23.68 | 23.33 | 23.63 | 45,261 | -0.05(-0.21%) |
Mar 10, 2010 | 23.48 | 23.74 | 23.45 | 23.68 | 41,260 | +0.36(+1.54%) |
Mar 09, 2010 | 23.04 | 23.50 | 23.02 | 23.32 | 37,164 | -0.28(-1.19%) |
Mar 08, 2010 | 23.46 | 23.62 | 23.40 | 23.60 | 60,535 | -0.31(-1.30%) |
Mar 05, 2010 | 23.25 | 23.91 | 23.25 | 23.91 | 45,512 | +0.95(+4.14%) |
Mar 04, 2010 | 22.95 | 23.10 | 22.71 | 22.96 | 39,366 | -0.19(-0.82%) |
Mar 03, 2010 | 22.97 | 23.27 | 22.81 | 23.15 | 36,610 | +0.55(+2.43%) |
Mar 02, 2010 | 22.51 | 22.75 | 22.34 | 22.60 | 30,652 | +0.46(+2.08%) |
Mar 01, 2010 | 21.85 | 22.24 | 21.77 | 22.14 | 35,905 | +0.40(+1.84%) |
Feb 26, 2010 | 21.18 | 21.92 | 21.00 | 21.74 | 24,145 | +0.79(+3.77%) |
Feb 25, 2010 | 20.80 | 21.05 | 20.60 | 20.95 | 35,330 | -0.40(-1.87%) |
Feb 24, 2010 | 21.19 | 21.46 | 21.09 | 21.35 | 27,307 | +0.00(+0.00%) |
Feb 23, 2010 | 21.50 | 21.58 | 21.27 | 21.35 | 53,931 | -0.50(-2.29%) |
Feb 22, 2010 | 21.88 | 21.95 | 21.70 | 21.85 | 29,119 | +0.13(+0.60%) |
Feb 19, 2010 | 21.39 | 21.77 | 21.32 | 21.72 | 59,408 | -0.01(-0.05%) |
Feb 18, 2010 | 21.55 | 21.85 | 21.54 | 21.73 | 27,021 | +0.24(+1.12%) |
Feb 17, 2010 | 21.47 | 21.58 | 21.37 | 21.49 | 88,712 | -0.02(-0.09%) |
Feb 16, 2010 | 21.05 | 21.55 | 20.87 | 21.51 | 34,899 | +0.68(+3.26%) |
Feb 12, 2010 | 20.83 | 20.83 | 20.83 | 0 | -0.58(-2.71%) | |
Feb 11, 2010 | 21.30 | 21.49 | 20.90 | 21.41 | 52,695 | +0.10(+0.47%) |
Feb 10, 2010 | 21.32 | 21.45 | 21.11 | 21.31 | 31,516 | -0.19(-0.88%) |
Feb 09, 2010 | 21.10 | 21.73 | 21.00 | 21.50 | 51,829 | +0.75(+3.61%) |
Feb 08, 2010 | 20.62 | 20.95 | 20.57 | 20.75 | 36,718 | +0.15(+0.73%) |
Feb 05, 2010 | 20.63 | 20.66 | 20.12 | 20.60 | 48,319 | -0.68(-3.20%) |
Feb 04, 2010 | 21.97 | 22.00 | 21.28 | 21.28 | 40,716 | -1.52(-6.67%) |
Feb 03, 2010 | 22.85 | 22.90 | 22.57 | 22.80 | 64,842 | +0.08(+0.35%) |
Feb 02, 2010 | 22.34 | 22.78 | 22.34 | 22.72 | 42,695 | +0.54(+2.43%) |
Feb 01, 2010 | 21.99 | 22.18 | 21.92 | 22.18 | 48,460 | +0.51(+2.35%) |
Jan 29, 2010 | 21.97 | 22.21 | 21.65 | 21.67 | 34,872 | -0.19(-0.87%) |
Jan 28, 2010 | 22.51 | 22.51 | 21.68 | 21.86 | 55,587 | -0.54(-2.41%) |
Jan 27, 2010 | 22.20 | 22.40 | 22.05 | 22.40 | 70,462 | +0.13(+0.58%) |
Jan 26, 2010 | 22.03 | 22.50 | 22.01 | 22.27 | 28,073 | +0.32(+1.46%) |
Jan 25, 2010 | 22.17 | 22.28 | 21.94 | 21.95 | 42,750 | +0.41(+1.90%) |
Jan 22, 2010 | 21.90 | 22.10 | 21.50 | 21.54 | 61,930 | -0.36(-1.64%) |
Jan 21, 2010 | 22.73 | 22.75 | 21.90 | 21.90 | 60,918 | -0.74(-3.27%) |
Jan 20, 2010 | 22.84 | 22.91 | 22.45 | 22.64 | 47,385 | -1.01(-4.27%) |
Jan 19, 2010 | 23.18 | 23.69 | 23.18 | 23.65 | 55,002 | +0.67(+2.92%) |
Jan 15, 2010 | 22.98 | 22.98 | 22.98 | 0 | -0.31(-1.33%) | |
Jan 14, 2010 | 23.18 | 23.34 | 23.11 | 23.29 | 15,679 | -0.06(-0.26%) |
Jan 13, 2010 | 23.27 | 23.44 | 23.07 | 23.35 | 38,503 | +0.37(+1.61%) |
Jan 12, 2010 | 23.30 | 23.30 | 22.86 | 22.98 | 37,103 | -0.81(-3.40%) |
Jan 11, 2010 | 23.60 | 23.81 | 23.60 | 23.79 | 25,899 | +0.29(+1.23%) |
Jan 08, 2010 | 23.22 | 23.50 | 23.15 | 23.50 | 81,959 | +0.41(+1.78%) |
Jan 07, 2010 | 22.78 | 23.09 | 22.75 | 23.09 | 180,758 | +0.24(+1.05%) |
Jan 06, 2010 | 22.37 | 22.85 | 22.37 | 22.85 | 163,889 | +0.37(+1.65%) |
Jan 05, 2010 | 22.54 | 22.56 | 22.42 | 22.48 | 58,617 | -0.21(-0.93%) |
Jan 04, 2010 | 22.61 | 22.79 | 22.52 | 22.69 | 51,785 | +0.24(+1.07%) |
Dec 31, 2009 | 22.45 | 22.45 | 22.45 | 0 | -0.02(-0.09%) | |
Dec 30, 2009 | 22.51 | 22.64 | 22.35 | 22.47 | 30,384 | -0.33(-1.45%) |
Dec 29, 2009 | 22.64 | 22.82 | 22.60 | 22.80 | 58,208 | +0.30(+1.33%) |
Dec 28, 2009 | 22.45 | 22.50 | 22.40 | 22.50 | 28,463 | +0.04(+0.18%) |
Dec 24, 2009 | 22.20 | 22.51 | 22.20 | 22.46 | 18,723 | +0.15(+0.67%) |
Dec 23, 2009 | 22.20 | 22.35 | 22.08 | 22.31 | 42,357 | -0.10(-0.45%) |
Dec 22, 2009 | 22.26 | 22.41 | 22.20 | 22.41 | 49,314 | +0.17(+0.76%) |
Dec 21, 2009 | 21.94 | 22.25 | 21.91 | 22.24 | 70,165 | +0.64(+2.96%) |
Dec 18, 2009 | 21.72 | 21.86 | 21.44 | 21.60 | 51,796 | -0.04(-0.18%) |
Dec 17, 2009 | 21.90 | 21.90 | 21.55 | 21.64 | 35,846 | -0.66(-2.96%) |
Dec 16, 2009 | 22.30 | 22.46 | 22.28 | 22.30 | 41,564 | +0.21(+0.95%) |
Dec 15, 2009 | 21.82 | 22.09 | 21.82 | 22.09 | 45,900 | +0.29(+1.33%) |
Dec 14, 2009 | 21.65 | 21.90 | 21.65 | 21.80 | 21,895 | +0.25(+1.16%) |
Dec 11, 2009 | 21.54 | 21.65 | 21.44 | 21.55 | 41,734 | +0.34(+1.60%) |
Dec 10, 2009 | 21.32 | 21.35 | 21.14 | 21.21 | 53,819 | -0.18(-0.84%) |
Dec 09, 2009 | 21.18 | 21.44 | 21.12 | 21.39 | 75,333 | -0.13(-0.60%) |
Dec 08, 2009 | 21.65 | 21.65 | 21.36 | 21.52 | 42,819 | -0.58(-2.62%) |
Dec 07, 2009 | 22.05 | 22.35 | 22.02 | 22.10 | 34,678 | +0.10(+0.45%) |
Dec 04, 2009 | 22.20 | 22.30 | 21.97 | 22.00 | 42,100 | +0.36(+1.66%) |
Dec 03, 2009 | 21.84 | 21.89 | 21.61 | 21.64 | 48,932 | -0.45(-2.04%) |
Dec 02, 2009 | 22.08 | 22.23 | 21.98 | 22.09 | 45,221 | +0.59(+2.74%) |
Dec 01, 2009 | 21.40 | 21.68 | 21.31 | 21.50 | 48,643 | +0.50(+2.38%) |
Nov 30, 2009 | 21.03 | 21.16 | 20.66 | 21.00 | 56,645 | -0.15(-0.71%) |
Nov 27, 2009 | 21.00 | 21.40 | 20.95 | 21.15 | 30,235 | -1.15(-5.16%) |
Nov 25, 2009 | 22.24 | 22.39 | 21.97 | 22.30 | 53,001 | +0.35(+1.59%) |
Nov 24, 2009 | 22.15 | 22.15 | 21.70 | 21.95 | 66,603 | +0.05(+0.23%) |
Nov 23, 2009 | 21.95 | 22.11 | 21.86 | 21.90 | 42,467 | +0.55(+2.58%) |
Nov 20, 2009 | 21.42 | 21.46 | 21.24 | 21.35 | 67,056 | -0.32(-1.48%) |
Nov 19, 2009 | 21.96 | 21.96 | 21.54 | 21.67 | 109,977 | -0.36(-1.63%) |
Nov 18, 2009 | 22.26 | 22.26 | 21.96 | 22.03 | 63,621 | -0.14(-0.63%) |
Nov 17, 2009 | 22.20 | 22.25 | 21.95 | 22.17 | 51,606 | -0.61(-2.68%) |
Nov 16, 2009 | 22.73 | 23.00 | 22.64 | 22.78 | 51,545 | +0.33(+1.47%) |
Nov 13, 2009 | 22.23 | 22.57 | 22.03 | 22.45 | 50,652 | +0.35(+1.58%) |
Nov 12, 2009 | 22.34 | 22.39 | 22.05 | 22.10 | 85,439 | -0.49(-2.17%) |
Nov 11, 2009 | 22.77 | 22.79 | 22.37 | 22.59 | 122,968 | +0.11(+0.49%) |
Nov 10, 2009 | 22.48 | 22.58 | 22.38 | 22.48 | 66,098 | -0.07(-0.31%) |
Nov 09, 2009 | 22.50 | 22.64 | 22.35 | 22.55 | 36,822 | +0.75(+3.44%) |
Nov 06, 2009 | 21.30 | 21.85 | 21.30 | 21.80 | 154,072 | +0.58(+2.73%) |
Nov 05, 2009 | 21.09 | 21.35 | 21.07 | 21.22 | 62,562 | +0.50(+2.41%) |
Nov 04, 2009 | 20.95 | 20.95 | 20.55 | 20.72 | 32,015 | +0.28(+1.37%) |
Nov 03, 2009 | 20.10 | 20.44 | 19.99 | 20.44 | 98,180 | -0.09(-0.44%) |