Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.02 | 23.07 | 22.43 | 23.02 | 280,402 | +0.18(+0.79%) |
Jul 29, 2010 | 22.51 | 23.02 | 22.51 | 22.84 | 408,486 | +0.45(+2.00%) |
Jul 28, 2010 | 22.41 | 22.54 | 22.13 | 22.39 | 679,235 | -0.20(-0.88%) |
Jul 27, 2010 | 23.14 | 23.17 | 22.40 | 22.59 | 335,949 | -0.46(-2.00%) |
Jul 26, 2010 | 23.00 | 23.16 | 22.94 | 23.05 | 300,198 | -0.02(-0.09%) |
Jul 23, 2010 | 22.97 | 23.18 | 22.90 | 23.07 | 450,927 | -0.01(-0.04%) |
Jul 22, 2010 | 22.74 | 23.19 | 22.73 | 23.08 | 708,847 | +0.80(+3.59%) |
Jul 21, 2010 | 22.86 | 22.89 | 22.22 | 22.28 | 397,535 | -0.40(-1.76%) |
Jul 20, 2010 | 22.21 | 22.72 | 22.20 | 22.68 | 455,496 | +0.26(+1.16%) |
Jul 19, 2010 | 22.44 | 22.76 | 22.15 | 22.42 | 238,898 | +0.18(+0.81%) |
Jul 16, 2010 | 22.24 | 22.39 | 22.04 | 22.24 | 545,569 | -0.27(-1.20%) |
Jul 15, 2010 | 22.61 | 22.61 | 22.10 | 22.51 | 231,041 | -0.05(-0.24%) |
Jul 14, 2010 | 22.49 | 22.92 | 22.41 | 22.57 | 420,939 | -0.08(-0.38%) |
Jul 13, 2010 | 22.48 | 22.70 | 22.46 | 22.65 | 200 | +0.69(+3.14%) |
Jul 12, 2010 | 22.20 | 22.30 | 21.86 | 21.96 | 336,209 | -0.41(-1.83%) |
Jul 09, 2010 | 22.37 | 22.45 | 22.05 | 22.37 | 381,505 | +0.08(+0.36%) |
Jul 08, 2010 | 22.10 | 22.29 | 21.83 | 22.29 | 381,060 | +0.42(+1.92%) |
Jul 07, 2010 | 21.34 | 21.87 | 21.33 | 21.87 | 100 | +0.69(+3.26%) |
Jul 06, 2010 | 21.48 | 21.66 | 20.93 | 21.18 | 1,640,254 | +0.02(+0.09%) |
Jul 02, 2010 | 21.16 | 21.46 | 20.97 | 21.16 | 307,560 | -0.15(-0.70%) |
Jul 01, 2010 | 21.31 | 21.86 | 21.11 | 21.31 | 633,259 | -0.78(-3.52%) |
Jun 30, 2010 | 22.22 | 22.47 | 21.82 | 22.09 | 356,488 | -0.11(-0.50%) |
Jun 29, 2010 | 22.25 | 22.30 | 22.08 | 22.20 | 613,793 | -1.05(-4.54%) |
Jun 25, 2010 | 23.25 | 23.28 | 22.64 | 23.25 | 444,293 | +0.88(+3.96%) |
Jun 24, 2010 | 22.37 | 22.48 | 22.12 | 22.37 | 263 | +0.11(+0.49%) |
Jun 23, 2010 | 22.50 | 22.56 | 22.08 | 22.26 | 692,704 | -0.53(-2.33%) |
Jun 22, 2010 | 23.08 | 23.20 | 22.79 | 22.79 | 500 | -0.20(-0.87%) |
Jun 21, 2010 | 23.45 | 23.50 | 22.87 | 22.99 | 545,319 | -0.10(-0.43%) |
Jun 18, 2010 | 23.09 | 23.10 | 22.68 | 23.09 | 194,451 | +0.21(+0.92%) |
Jun 17, 2010 | 23.22 | 23.23 | 22.81 | 22.88 | 5,000 | -0.27(-1.17%) |
Jun 16, 2010 | 22.86 | 23.29 | 22.74 | 23.15 | 550,253 | +0.19(+0.83%) |
Jun 15, 2010 | 22.58 | 22.97 | 22.52 | 22.96 | 100 | +0.63(+2.82%) |
Jun 14, 2010 | 22.61 | 22.72 | 22.14 | 22.33 | 327,324 | +0.05(+0.22%) |
Jun 11, 2010 | 22.20 | 22.49 | 21.94 | 22.28 | 479,304 | -0.37(-1.63%) |
Jun 10, 2010 | 22.58 | 22.76 | 22.40 | 22.65 | 250 | +0.60(+2.72%) |
Jun 09, 2010 | 22.03 | 22.35 | 21.99 | 22.05 | 947,203 | +0.52(+2.42%) |
Jun 08, 2010 | 21.39 | 21.58 | 21.20 | 21.53 | 587,505 | +0.38(+1.80%) |
Jun 07, 2010 | 21.30 | 21.62 | 21.05 | 21.15 | 548,356 | -0.05(-0.24%) |
Jun 04, 2010 | 21.20 | 21.95 | 21.10 | 21.20 | 1,133,583 | -1.08(-4.85%) |
Jun 03, 2010 | 21.87 | 22.38 | 21.58 | 22.28 | 254 | +0.32(+1.46%) |
Jun 02, 2010 | 21.66 | 22.06 | 21.57 | 21.96 | 200 | +0.44(+2.04%) |
Jun 01, 2010 | 21.88 | 22.50 | 21.50 | 21.52 | 2,000 | -0.59(-2.67%) |
May 28, 2010 | 22.11 | 22.43 | 21.82 | 22.11 | 876,665 | -0.22(-0.99%) |
May 27, 2010 | 21.81 | 22.33 | 21.70 | 22.33 | 1,047,884 | +1.20(+5.68%) |
May 26, 2010 | 20.90 | 21.37 | 20.89 | 21.13 | 985 | +0.48(+2.32%) |
May 25, 2010 | 20.06 | 20.66 | 20.01 | 20.65 | 850 | -0.19(-0.91%) |
May 24, 2010 | 21.03 | 21.11 | 20.80 | 20.84 | 947,247 | -0.09(-0.43%) |
May 21, 2010 | 20.61 | 21.22 | 20.55 | 20.93 | 1,170,380 | +0.12(+0.58%) |
May 20, 2010 | 20.53 | 21.22 | 20.50 | 20.81 | 1,100 | -0.96(-4.41%) |
May 19, 2010 | 21.64 | 21.85 | 21.20 | 21.77 | 1,755,790 | +0.04(+0.18%) |
May 18, 2010 | 22.45 | 22.50 | 21.55 | 21.73 | 1,721,896 | -0.28(-1.27%) |
May 17, 2010 | 22.42 | 22.45 | 21.73 | 22.01 | 1,900,783 | -0.63(-2.78%) |
May 14, 2010 | 22.64 | 23.29 | 22.45 | 22.64 | 2,221,630 | -0.91(-3.86%) |
May 13, 2010 | 23.70 | 24.00 | 23.52 | 23.55 | 1,570,953 | -0.46(-1.92%) |
May 12, 2010 | 24.17 | 24.36 | 23.75 | 24.01 | 1,078,859 | -0.07(-0.29%) |
May 11, 2010 | 24.36 | 24.44 | 23.98 | 24.08 | 739,187 | -0.38(-1.55%) |
May 10, 2010 | 24.10 | 24.49 | 24.07 | 24.46 | 1,273,043 | +0.68(+2.86%) |
May 07, 2010 | 24.18 | 24.30 | 23.52 | 23.78 | 1,387,512 | -0.53(-2.18%) |
May 06, 2010 | 24.32 | 25.24 | 23.53 | 24.31 | 1,000 | -0.91(-3.61%) |
May 05, 2010 | 25.34 | 25.85 | 25.20 | 25.22 | 1,201,137 | -0.95(-3.63%) |
May 04, 2010 | 26.85 | 26.85 | 26.17 | 26.17 | 400 | -1.21(-4.42%) |
May 03, 2010 | 27.29 | 27.67 | 27.27 | 27.38 | 511,918 | +0.09(+0.33%) |
Apr 30, 2010 | 27.35 | 27.46 | 27.02 | 27.29 | 333,098 | +0.21(+0.78%) |
Apr 29, 2010 | 26.83 | 27.12 | 26.80 | 27.08 | 491,549 | +0.74(+2.81%) |
Apr 28, 2010 | 26.22 | 26.43 | 25.94 | 26.34 | 392,172 | +0.38(+1.46%) |
Apr 27, 2010 | 26.47 | 26.70 | 25.93 | 25.96 | 513,432 | -0.66(-2.48%) |
Apr 26, 2010 | 26.96 | 27.02 | 26.58 | 26.62 | 317,136 | -0.40(-1.48%) |
Apr 23, 2010 | 26.41 | 27.03 | 26.29 | 27.02 | 814,355 | +0.45(+1.69%) |
Apr 22, 2010 | 26.20 | 26.62 | 25.91 | 26.57 | 602,407 | +0.00(+0.00%) |
Apr 21, 2010 | 26.68 | 26.80 | 26.30 | 26.57 | 727,955 | -0.03(-0.11%) |
Apr 20, 2010 | 26.49 | 26.81 | 26.48 | 26.60 | 395,918 | +0.15(+0.57%) |
Apr 19, 2010 | 26.19 | 26.45 | 26.15 | 26.45 | 593,779 | -0.33(-1.23%) |
Apr 16, 2010 | 27.12 | 27.28 | 26.62 | 26.78 | 1,071,967 | -0.77(-2.79%) |
Apr 15, 2010 | 27.70 | 27.72 | 27.41 | 27.55 | 373,809 | -0.04(-0.14%) |
Apr 14, 2010 | 27.17 | 27.66 | 27.04 | 27.59 | 642,247 | +0.60(+2.22%) |
Apr 13, 2010 | 26.95 | 27.11 | 26.55 | 26.99 | 1,186,467 | -0.04(-0.15%) |
Apr 12, 2010 | 27.17 | 27.42 | 27.00 | 27.03 | 370,440 | -0.20(-0.73%) |
Apr 09, 2010 | 27.53 | 27.61 | 26.97 | 27.23 | 617,679 | -0.21(-0.77%) |
Apr 08, 2010 | 27.19 | 27.53 | 27.06 | 27.44 | 653,789 | -0.06(-0.22%) |
Apr 07, 2010 | 27.79 | 27.87 | 27.44 | 27.50 | 796,237 | -0.34(-1.22%) |
Apr 06, 2010 | 27.81 | 27.95 | 27.71 | 27.84 | 334,661 | -0.01(-0.04%) |
Apr 05, 2010 | 27.47 | 27.89 | 27.44 | 27.85 | 504,460 | +0.57(+2.09%) |
Apr 01, 2010 | 27.08 | 27.28 | 27.28 | 27.28 | 906,200 | +0.62(+2.33%) |
Mar 31, 2010 | 26.70 | 26.86 | 26.38 | 26.66 | 712,890 | +0.26(+0.98%) |
Mar 30, 2010 | 26.38 | 26.47 | 26.20 | 26.40 | 393,591 | -0.00(-0.00%) |
Mar 29, 2010 | 25.96 | 26.51 | 25.96 | 26.40 | 638,684 | +0.78(+3.04%) |
Mar 26, 2010 | 25.82 | 25.84 | 25.46 | 25.62 | 425,395 | -0.08(-0.31%) |
Mar 25, 2010 | 25.97 | 26.08 | 25.67 | 25.70 | 464,907 | -0.02(-0.08%) |
Mar 24, 2010 | 25.74 | 25.91 | 25.56 | 25.72 | 614,243 | -0.52(-1.98%) |
Mar 23, 2010 | 26.01 | 26.32 | 25.93 | 26.24 | 311,160 | +0.12(+0.46%) |
Mar 22, 2010 | 25.30 | 26.18 | 25.27 | 26.12 | 546,333 | +0.23(+0.89%) |
Mar 19, 2010 | 26.33 | 26.39 | 25.66 | 25.89 | 529,808 | -0.49(-1.86%) |
Mar 18, 2010 | 26.49 | 26.58 | 26.28 | 26.38 | 414,062 | -0.20(-0.75%) |
Mar 17, 2010 | 26.53 | 26.71 | 26.30 | 26.58 | 602,706 | +0.31(+1.18%) |
Mar 16, 2010 | 26.00 | 26.37 | 25.94 | 26.27 | 490,385 | +0.60(+2.34%) |
Mar 15, 2010 | 25.57 | 25.69 | 25.56 | 25.67 | 524,815 | -0.42(-1.61%) |
Mar 12, 2010 | 26.55 | 26.61 | 25.90 | 26.09 | 892,506 | -0.35(-1.32%) |
Mar 11, 2010 | 26.31 | 26.45 | 26.22 | 26.44 | 269,137 | +0.10(+0.38%) |
Mar 10, 2010 | 26.13 | 26.71 | 25.99 | 26.34 | 524,716 | +0.20(+0.77%) |
Mar 09, 2010 | 25.98 | 26.35 | 25.97 | 26.14 | 261,222 | -0.17(-0.65%) |
Mar 08, 2010 | 26.44 | 26.46 | 25.99 | 26.31 | 408,416 | +0.00(+0.00%) |
Mar 05, 2010 | 26.17 | 26.41 | 26.16 | 26.31 | 691,363 | +0.45(+1.74%) |
Mar 04, 2010 | 25.82 | 25.96 | 25.65 | 25.86 | 434,015 | -0.17(-0.65%) |
Mar 03, 2010 | 25.80 | 26.13 | 25.57 | 26.03 | 946,201 | +0.40(+1.56%) |
Mar 02, 2010 | 25.45 | 26.04 | 25.45 | 25.63 | 975,973 | +0.30(+1.18%) |
Mar 01, 2010 | 25.78 | 25.85 | 25.08 | 25.33 | 764,599 | -0.32(-1.25%) |
Feb 26, 2010 | 25.28 | 25.74 | 25.28 | 25.65 | 554,270 | +0.50(+1.99%) |
Feb 25, 2010 | 24.97 | 25.16 | 24.74 | 25.15 | 835,923 | -0.62(-2.41%) |
Feb 24, 2010 | 25.37 | 25.77 | 25.22 | 25.77 | 831,076 | +0.48(+1.90%) |
Feb 23, 2010 | 25.48 | 25.55 | 25.15 | 25.29 | 963,767 | -0.48(-1.86%) |
Feb 22, 2010 | 25.85 | 25.90 | 25.63 | 25.77 | 739,831 | -0.02(-0.08%) |
Feb 19, 2010 | 25.50 | 25.80 | 25.37 | 25.79 | 1,613,859 | +0.22(+0.86%) |
Feb 18, 2010 | 25.35 | 25.57 | 25.08 | 25.57 | 1,246,269 | +0.52(+2.08%) |
Feb 17, 2010 | 24.87 | 25.06 | 24.72 | 25.05 | 900,282 | +0.16(+0.64%) |
Feb 16, 2010 | 24.51 | 24.94 | 24.45 | 24.89 | 817,548 | +0.95(+3.97%) |
Feb 12, 2010 | 23.78 | 23.94 | 23.94 | 23.94 | 780,400 | -0.32(-1.32%) |
Feb 11, 2010 | 24.06 | 24.43 | 23.68 | 24.26 | 514,722 | +0.22(+0.92%) |
Feb 10, 2010 | 23.75 | 24.17 | 23.40 | 24.04 | 577,951 | +0.22(+0.92%) |
Feb 09, 2010 | 23.40 | 23.91 | 23.24 | 23.82 | 706,937 | +0.77(+3.34%) |
Feb 08, 2010 | 23.06 | 23.24 | 22.81 | 23.05 | 786,587 | -0.13(-0.56%) |
Feb 05, 2010 | 23.70 | 23.73 | 22.37 | 23.18 | 2,519,180 | -0.41(-1.74%) |
Feb 04, 2010 | 24.47 | 24.47 | 23.37 | 23.59 | 2,542,718 | -1.38(-5.53%) |
Feb 03, 2010 | 24.96 | 25.48 | 24.72 | 24.97 | 1,163,761 | +0.01(+0.04%) |
Feb 02, 2010 | 24.27 | 24.98 | 24.21 | 24.96 | 1,354,185 | +0.80(+3.31%) |
Feb 01, 2010 | 23.68 | 24.17 | 23.55 | 24.16 | 1,196,794 | +0.67(+2.85%) |
Jan 29, 2010 | 23.96 | 24.03 | 23.38 | 23.49 | 1,371,477 | -0.39(-1.63%) |
Jan 28, 2010 | 23.94 | 23.94 | 23.53 | 23.88 | 884,979 | +0.12(+0.51%) |
Jan 27, 2010 | 24.09 | 24.19 | 23.44 | 23.76 | 946,445 | -0.28(-1.17%) |
Jan 26, 2010 | 23.95 | 24.26 | 23.87 | 24.04 | 441,830 | -0.23(-0.95%) |
Jan 25, 2010 | 24.02 | 24.35 | 23.99 | 24.27 | 873,108 | +0.34(+1.42%) |
Jan 22, 2010 | 24.44 | 24.46 | 23.93 | 23.93 | 914,673 | -0.63(-2.57%) |
Jan 21, 2010 | 25.23 | 25.35 | 24.45 | 24.56 | 754,887 | -0.46(-1.84%) |
Jan 20, 2010 | 25.24 | 25.29 | 25.00 | 25.02 | 732,667 | -0.68(-2.65%) |
Jan 19, 2010 | 25.12 | 25.71 | 25.09 | 25.70 | 432,904 | +0.35(+1.38%) |
Jan 15, 2010 | 25.75 | 25.35 | 25.35 | 25.35 | 544,400 | -0.46(-1.78%) |
Jan 14, 2010 | 25.94 | 26.05 | 25.68 | 25.81 | 413,796 | -0.12(-0.46%) |
Jan 13, 2010 | 26.02 | 26.24 | 25.52 | 25.93 | 845,188 | -0.29(-1.11%) |
Jan 12, 2010 | 26.48 | 26.68 | 26.11 | 26.22 | 678,929 | -0.60(-2.24%) |
Jan 11, 2010 | 27.14 | 27.22 | 26.75 | 26.82 | 881,939 | -0.20(-0.74%) |
Jan 08, 2010 | 26.84 | 27.20 | 26.72 | 27.02 | 672,216 | +0.09(+0.33%) |
Jan 07, 2010 | 27.01 | 27.14 | 26.88 | 26.93 | 623,382 | -0.16(-0.59%) |
Jan 06, 2010 | 26.63 | 27.22 | 26.34 | 27.09 | 1,236,972 | +0.39(+1.46%) |
Jan 05, 2010 | 26.61 | 26.72 | 26.37 | 26.70 | 618,668 | +0.12(+0.45%) |
Jan 04, 2010 | 26.41 | 26.60 | 26.32 | 26.58 | 1,216,001 | +0.70(+2.70%) |
Dec 31, 2009 | 25.97 | 25.88 | 25.88 | 25.88 | 724,300 | +0.08(+0.31%) |
Dec 30, 2009 | 25.68 | 25.97 | 25.53 | 25.80 | 777,458 | +0.20(+0.78%) |
Dec 29, 2009 | 25.75 | 25.77 | 25.39 | 25.60 | 577,676 | +0.00(+0.00%) |
Dec 28, 2009 | 25.65 | 25.75 | 25.54 | 25.60 | 542,119 | +0.43(+1.71%) |
Dec 24, 2009 | 24.95 | 25.19 | 24.94 | 25.17 | 397,008 | +0.30(+1.21%) |
Dec 23, 2009 | 24.46 | 25.01 | 24.44 | 24.87 | 1,256,160 | +0.81(+3.37%) |
Dec 22, 2009 | 23.82 | 24.33 | 23.60 | 24.06 | 600,855 | +0.27(+1.13%) |
Dec 21, 2009 | 24.29 | 24.43 | 23.76 | 23.79 | 535,188 | -0.33(-1.37%) |
Dec 18, 2009 | 24.48 | 24.52 | 23.89 | 24.12 | 741,735 | +0.20(+0.84%) |
Dec 17, 2009 | 24.07 | 24.18 | 23.66 | 23.92 | 773,658 | -0.32(-1.32%) |
Dec 16, 2009 | 23.76 | 24.35 | 23.73 | 24.24 | 1,269,068 | +0.64(+2.71%) |
Dec 15, 2009 | 23.57 | 23.76 | 23.50 | 23.60 | 926,163 | +0.19(+0.81%) |
Dec 14, 2009 | 23.37 | 23.54 | 23.31 | 23.41 | 1,013,978 | +0.04(+0.17%) |
Dec 11, 2009 | 23.50 | 23.50 | 23.18 | 23.37 | 1,023,010 | -0.13(-0.55%) |
Dec 10, 2009 | 23.72 | 23.81 | 23.26 | 23.50 | 1,116,601 | -0.14(-0.59%) |
Dec 09, 2009 | 24.34 | 24.54 | 23.40 | 23.64 | 1,494,087 | -0.65(-2.67%) |
Dec 08, 2009 | 24.45 | 24.54 | 24.24 | 24.29 | 1,216,220 | -0.44(-1.79%) |
Dec 07, 2009 | 24.81 | 25.11 | 24.65 | 24.73 | 1,201,908 | -0.56(-2.21%) |
Dec 04, 2009 | 25.93 | 26.03 | 25.03 | 25.29 | 910,904 | -0.12(-0.47%) |
Dec 03, 2009 | 25.50 | 25.81 | 25.26 | 25.41 | 380,584 | -0.24(-0.94%) |
Dec 02, 2009 | 26.12 | 26.12 | 25.50 | 25.65 | 641,553 | -0.51(-1.95%) |
Dec 01, 2009 | 26.36 | 26.45 | 26.13 | 26.16 | 656,746 | +0.29(+1.12%) |
Nov 30, 2009 | 25.19 | 26.11 | 25.13 | 25.87 | 725,421 | +0.43(+1.70%) |
Nov 27, 2009 | 24.63 | 25.53 | 24.56 | 25.44 | 822,626 | -0.61(-2.35%) |
Nov 25, 2009 | 25.46 | 26.13 | 25.25 | 26.05 | 892,223 | +0.56(+2.20%) |
Nov 24, 2009 | 25.89 | 25.92 | 25.30 | 25.49 | 1,152,089 | -0.53(-2.04%) |
Nov 23, 2009 | 26.58 | 26.78 | 25.84 | 26.02 | 890,294 | -0.01(-0.04%) |
Nov 20, 2009 | 25.82 | 26.12 | 25.73 | 26.03 | 636,845 | -0.20(-0.76%) |
Nov 19, 2009 | 26.75 | 26.77 | 26.00 | 26.23 | 547,963 | -0.67(-2.49%) |
Nov 18, 2009 | 26.96 | 27.11 | 26.55 | 26.90 | 491,635 | +0.17(+0.64%) |
Nov 17, 2009 | 26.52 | 26.92 | 26.43 | 26.73 | 453,314 | +0.09(+0.34%) |
Nov 16, 2009 | 26.00 | 26.83 | 25.96 | 26.64 | 570,675 | +0.80(+3.10%) |
Nov 13, 2009 | 25.74 | 26.05 | 25.54 | 25.84 | 574,266 | -0.11(-0.42%) |
Nov 12, 2009 | 26.52 | 26.60 | 25.88 | 25.95 | 957,726 | -0.82(-3.06%) |
Nov 11, 2009 | 26.96 | 27.08 | 26.55 | 26.77 | 469,325 | +0.05(+0.19%) |
Nov 10, 2009 | 26.95 | 27.21 | 26.33 | 26.72 | 364,504 | -0.09(-0.34%) |
Nov 09, 2009 | 26.70 | 27.13 | 26.65 | 26.81 | 681,737 | +0.58(+2.21%) |
Nov 06, 2009 | 26.39 | 26.67 | 25.92 | 26.23 | 680,889 | -0.64(-2.38%) |
Nov 05, 2009 | 27.02 | 27.21 | 26.83 | 26.87 | 287,941 | -0.24(-0.89%) |
Nov 04, 2009 | 27.10 | 27.41 | 26.87 | 27.11 | 734,369 | +0.24(+0.89%) |
Nov 03, 2009 | 26.00 | 26.95 | 25.96 | 26.87 | 463,065 | +0.47(+1.78%) |
Nov 02, 2009 | 26.00 | 26.57 | 25.89 | 26.40 | 724,644 | +0.40(+1.54%) |
Oct 30, 2009 | 26.79 | 26.88 | 25.94 | 26.00 | 716,868 | -1.01(-3.74%) |
Oct 29, 2009 | 26.50 | 27.19 | 26.48 | 27.01 | 642,286 | +0.95(+3.64%) |
Oct 28, 2009 | 26.63 | 26.75 | 26.05 | 26.06 | 723,799 | -0.75(-2.79%) |
Oct 27, 2009 | 26.62 | 26.96 | 26.29 | 26.81 | 797,443 | +0.29(+1.09%) |
Oct 26, 2009 | 27.32 | 27.60 | 26.34 | 26.52 | 937,440 | -0.53(-1.96%) |
Oct 23, 2009 | 27.35 | 27.40 | 27.00 | 27.05 | 607,976 | -0.39(-1.42%) |
Oct 22, 2009 | 27.30 | 27.51 | 27.00 | 27.44 | 1,017,001 | +0.07(+0.27%) |
Oct 21, 2009 | 26.48 | 27.76 | 26.48 | 27.37 | 1,235,093 | +0.67(+2.49%) |
Oct 20, 2009 | 26.48 | 26.90 | 26.47 | 26.70 | 910,508 | -0.23(-0.85%) |
Oct 19, 2009 | 26.60 | 27.05 | 26.56 | 26.93 | 1,346,439 | +0.20(+0.75%) |
Oct 16, 2009 | 26.34 | 26.77 | 26.13 | 26.73 | 987,812 | +0.37(+1.40%) |
Oct 15, 2009 | 25.59 | 26.50 | 25.45 | 26.36 | 1,544,997 | +0.86(+3.37%) |
Oct 14, 2009 | 25.41 | 25.57 | 25.37 | 25.50 | 615,672 | +0.34(+1.35%) |
Oct 13, 2009 | 25.04 | 25.22 | 24.79 | 25.16 | 811,713 | +0.34(+1.37%) |
Oct 12, 2009 | 24.99 | 25.03 | 24.78 | 24.82 | 743,157 | +0.34(+1.39%) |
Oct 09, 2009 | 24.29 | 24.50 | 24.03 | 24.48 | 511,168 | +0.31(+1.28%) |
Oct 08, 2009 | 23.51 | 24.59 | 23.47 | 24.17 | 1,058,038 | +0.51(+2.16%) |
Oct 07, 2009 | 24.11 | 24.22 | 23.33 | 23.66 | 888,112 | -0.38(-1.58%) |
Oct 06, 2009 | 24.05 | 24.37 | 23.88 | 24.04 | 839,108 | +0.23(+0.97%) |
Oct 05, 2009 | 23.35 | 24.03 | 23.03 | 23.81 | 797,403 | +0.18(+0.76%) |
Oct 02, 2009 | 23.34 | 23.77 | 23.28 | 23.63 | 599,712 | -0.20(-0.84%) |
Oct 01, 2009 | 23.92 | 24.08 | 23.40 | 23.83 | 1,027,687 | +0.03(+0.13%) |
Sep 30, 2009 | 22.79 | 23.94 | 22.41 | 23.80 | 1,938,926 | +1.22(+5.40%) |
Sep 29, 2009 | 22.49 | 22.77 | 22.29 | 22.58 | 756,250 | -0.11(-0.48%) |
Sep 28, 2009 | 22.32 | 22.85 | 22.31 | 22.69 | 848,108 | +0.33(+1.48%) |
Sep 25, 2009 | 22.30 | 22.65 | 22.14 | 22.36 | 1,289,872 | +0.00(+0.00%) |
Sep 24, 2009 | 23.00 | 23.02 | 22.20 | 22.36 | 2,168,892 | -0.77(-3.33%) |
Sep 23, 2009 | 24.27 | 24.27 | 23.13 | 23.13 | 2,201,361 | -1.26(-5.17%) |
Sep 22, 2009 | 24.30 | 24.42 | 24.06 | 24.39 | 722,265 | +0.78(+3.30%) |
Sep 21, 2009 | 23.80 | 23.84 | 23.47 | 23.61 | 1,088,770 | -0.90(-3.67%) |
Sep 18, 2009 | 24.76 | 24.79 | 24.45 | 24.51 | 328,953 | -0.22(-0.89%) |
Sep 17, 2009 | 24.57 | 24.96 | 24.57 | 24.73 | 613,842 | +0.47(+1.95%) |
Sep 16, 2009 | 24.19 | 24.73 | 24.05 | 24.26 | 867,653 | +0.07(+0.28%) |
Sep 15, 2009 | 23.70 | 24.26 | 23.39 | 24.19 | 1,211,013 | +0.64(+2.72%) |
Sep 14, 2009 | 23.40 | 23.71 | 23.38 | 23.55 | 682,154 | -0.11(-0.46%) |
Sep 11, 2009 | 24.79 | 24.81 | 23.46 | 23.66 | 773,497 | -0.96(-3.90%) |
Sep 10, 2009 | 24.34 | 24.70 | 24.18 | 24.62 | 402,515 | +0.30(+1.23%) |
Sep 09, 2009 | 24.44 | 24.74 | 24.24 | 24.32 | 870,453 | -0.01(-0.04%) |
Sep 08, 2009 | 24.04 | 24.50 | 23.82 | 24.33 | 952,945 | +1.22(+5.28%) |
Sep 04, 2009 | 23.05 | 23.33 | 22.91 | 23.11 | 838,164 | -0.15(-0.64%) |
Sep 03, 2009 | 23.37 | 23.48 | 23.08 | 23.26 | 566,327 | +0.09(+0.39%) |
Sep 02, 2009 | 23.07 | 23.42 | 22.85 | 23.17 | 1,056,204 | -0.06(-0.26%) |
Sep 01, 2009 | 23.84 | 24.35 | 23.18 | 23.23 | 1,014,313 | -0.56(-2.35%) |
Aug 31, 2009 | 24.10 | 24.15 | 23.59 | 23.79 | 1,253,349 | -1.10(-4.42%) |
Aug 28, 2009 | 25.03 | 25.12 | 24.54 | 24.89 | 633,589 | +0.02(+0.08%) |
Aug 27, 2009 | 24.14 | 24.90 | 23.85 | 24.87 | 1,052,422 | +0.46(+1.88%) |
Aug 26, 2009 | 24.27 | 24.50 | 24.14 | 24.41 | 606,468 | -0.16(-0.65%) |
Aug 25, 2009 | 25.41 | 25.65 | 24.30 | 24.57 | 914,463 | -0.73(-2.89%) |
Aug 24, 2009 | 25.48 | 25.59 | 25.29 | 25.30 | 872,946 | +0.06(+0.24%) |
Aug 21, 2009 | 25.30 | 25.56 | 25.03 | 25.24 | 1,368,249 | +0.35(+1.41%) |
Aug 20, 2009 | 25.06 | 25.20 | 24.79 | 24.89 | 900,027 | -0.25(-0.99%) |
Aug 19, 2009 | 23.94 | 25.41 | 23.94 | 25.14 | 1,301,712 | +0.86(+3.54%) |
Aug 18, 2009 | 23.28 | 24.42 | 23.27 | 24.28 | 985,141 | +1.19(+5.14%) |
Aug 17, 2009 | 23.26 | 23.49 | 22.99 | 23.09 | 890,640 | -0.68(-2.85%) |
Aug 14, 2009 | 24.85 | 24.85 | 23.64 | 23.77 | 1,263,166 | -1.16(-4.65%) |
Aug 13, 2009 | 24.87 | 25.08 | 24.57 | 24.93 | 958,415 | +0.31(+1.26%) |
Aug 12, 2009 | 24.40 | 24.89 | 24.40 | 24.62 | 659,778 | +0.32(+1.32%) |
Aug 11, 2009 | 24.57 | 24.62 | 24.13 | 24.30 | 1,101,241 | -0.61(-2.45%) |
Aug 10, 2009 | 25.03 | 25.12 | 24.67 | 24.91 | 853,164 | +0.04(+0.16%) |
Aug 07, 2009 | 25.24 | 25.41 | 24.71 | 24.87 | 1,012,369 | -0.36(-1.43%) |
Aug 06, 2009 | 25.08 | 25.38 | 24.64 | 25.23 | 1,122,365 | +0.02(+0.08%) |
Aug 05, 2009 | 25.07 | 25.33 | 24.47 | 25.21 | 815,955 | +0.16(+0.64%) |
Aug 04, 2009 | 24.89 | 25.25 | 24.77 | 25.05 | 767,426 | +0.02(+0.09%) |