Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.87 | 32.87 | 32.26 | 32.55 | 13,291 | -0.62(-1.87%) |
Oct 28, 2010 | 33.72 | 33.97 | 32.76 | 33.17 | 8,605 | -0.62(-1.84%) |
Oct 27, 2010 | 33.68 | 34.44 | 33.61 | 33.80 | 5,333 | -0.51(-1.50%) |
Oct 25, 2010 | 33.98 | 34.52 | 33.71 | 34.31 | 11,590 | +0.33(+0.98%) |
Oct 22, 2010 | 34.44 | 34.44 | 33.89 | 33.98 | 11,580 | -0.32(-0.92%) |
Oct 21, 2010 | 34.69 | 34.88 | 34.10 | 34.29 | 5,786 | -0.11(-0.31%) |
Oct 20, 2010 | 34.14 | 34.54 | 33.36 | 34.40 | 19,234 | +0.17(+0.50%) |
Oct 19, 2010 | 34.76 | 34.96 | 34.05 | 34.23 | 23,193 | -0.56(-1.62%) |
Oct 18, 2010 | 34.76 | 35.11 | 34.69 | 34.79 | 7,613 | -0.25(-0.71%) |
Oct 15, 2010 | 34.76 | 35.19 | 34.76 | 35.04 | 7,756 | -0.09(-0.26%) |
Oct 14, 2010 | 35.52 | 35.52 | 34.80 | 35.13 | 9,036 | -0.34(-0.94%) |
Oct 13, 2010 | 35.12 | 35.55 | 35.12 | 35.46 | 12,917 | +0.20(+0.57%) |
Oct 12, 2010 | 35.01 | 35.33 | 34.76 | 35.26 | 22,227 | +0.07(+0.20%) |
Oct 11, 2010 | 34.54 | 35.33 | 34.41 | 35.19 | 28,140 | +0.78(+2.28%) |
Oct 08, 2010 | 34.41 | 34.58 | 33.62 | 34.41 | 34,349 | +0.18(+0.53%) |
Oct 07, 2010 | 33.94 | 34.52 | 33.79 | 34.23 | 1,769 | +0.01(+0.03%) |
Oct 06, 2010 | 34.76 | 34.77 | 34.06 | 34.22 | 40,334 | -0.70(-2.01%) |
Oct 05, 2010 | 36.69 | 37.19 | 34.86 | 34.92 | 226 | -1.77(-4.83%) |
Oct 04, 2010 | 38.99 | 39.52 | 36.20 | 36.69 | 104,116 | -2.76(-7.01%) |
Oct 01, 2010 | 39.46 | 39.59 | 36.25 | 39.46 | 135,600 | +3.41(+9.47%) |
Sep 30, 2010 | 35.98 | 36.28 | 35.36 | 36.05 | 905 | +0.45(+1.27%) |
Sep 29, 2010 | 35.21 | 35.98 | 34.85 | 35.60 | 59,391 | +0.03(+0.08%) |
Sep 28, 2010 | 32.93 | 36.18 | 32.93 | 35.57 | 932 | +2.48(+7.48%) |
Sep 27, 2010 | 32.29 | 33.14 | 32.29 | 33.09 | 27,437 | +0.82(+2.54%) |
Sep 24, 2010 | 31.92 | 32.53 | 31.92 | 32.27 | 24,736 | +0.34(+1.07%) |
Sep 23, 2010 | 31.89 | 32.25 | 31.67 | 31.93 | 111 | +0.05(+0.17%) |
Sep 22, 2010 | 31.92 | 32.23 | 31.60 | 31.88 | 12,695 | +0.20(+0.62%) |
Sep 21, 2010 | 31.50 | 31.83 | 31.41 | 31.68 | 13,562 | +0.27(+0.87%) |
Sep 20, 2010 | 30.57 | 31.54 | 30.57 | 31.41 | 76,451 | +1.08(+3.56%) |
Sep 17, 2010 | 30.33 | 30.84 | 30.03 | 30.33 | 23,180 | -0.65(-2.09%) |
Sep 15, 2010 | 31.47 | 31.47 | 30.79 | 30.98 | 27,653 | -0.44(-1.40%) |
Sep 14, 2010 | 31.15 | 31.68 | 30.85 | 31.42 | 51,761 | +0.29(+0.93%) |
Sep 13, 2010 | 31.52 | 31.92 | 30.90 | 31.13 | 43,455 | -0.11(-0.35%) |
Sep 10, 2010 | 30.79 | 31.39 | 30.15 | 31.24 | 56,436 | +0.83(+2.72%) |
Sep 09, 2010 | 31.96 | 32.57 | 29.70 | 30.41 | 348 | -1.06(-3.38%) |
Sep 08, 2010 | 28.70 | 31.69 | 28.70 | 31.47 | 379 | +2.79(+9.73%) |
Sep 07, 2010 | 29.25 | 29.25 | 28.08 | 28.68 | 1,288 | +0.45(+1.60%) |
Sep 03, 2010 | 28.23 | 28.23 | 27.53 | 28.23 | 36,609 | +0.00(+0.00%) |
Sep 02, 2010 | 27.03 | 28.55 | 27.01 | 28.23 | 95,933 | +1.22(+4.50%) |
Sep 01, 2010 | 27.75 | 27.75 | 26.74 | 27.01 | 67,944 | +0.03(+0.10%) |
Aug 31, 2010 | 26.99 | 27.37 | 26.45 | 26.99 | 520 | +0.57(+2.15%) |
Aug 30, 2010 | 26.35 | 26.56 | 26.11 | 26.42 | 33,690 | +0.21(+0.79%) |
Aug 27, 2010 | 26.21 | 26.74 | 25.95 | 26.21 | 62,246 | -0.40(-1.49%) |
Aug 26, 2010 | 26.32 | 26.61 | 25.93 | 26.61 | 49,943 | +0.51(+1.97%) |
Aug 25, 2010 | 27.13 | 27.14 | 25.72 | 26.10 | 450 | -0.86(-3.21%) |
Aug 24, 2010 | 26.83 | 27.26 | 26.78 | 26.96 | 766 | +0.07(+0.27%) |
Aug 23, 2010 | 27.01 | 27.64 | 26.57 | 26.89 | 139,651 | +2.87(+11.96%) |
Aug 20, 2010 | 24.61 | 24.61 | 24.02 | 24.02 | 15,425 | -0.33(-1.37%) |
Aug 19, 2010 | 24.05 | 24.35 | 23.76 | 24.35 | 111 | +0.05(+0.19%) |
Aug 18, 2010 | 24.65 | 24.65 | 23.85 | 24.30 | 8,217 | -0.15(-0.63%) |
Aug 17, 2010 | 24.17 | 24.78 | 23.95 | 24.46 | 222 | +0.70(+2.96%) |
Aug 16, 2010 | 23.65 | 23.76 | 23.65 | 23.75 | 2,669 | +0.19(+0.80%) |
Aug 13, 2010 | 23.57 | 23.79 | 23.57 | 23.57 | 6,023 | -0.16(-0.68%) |
Aug 12, 2010 | 24.03 | 24.03 | 23.65 | 23.73 | 2,165 | -0.43(-1.79%) |
Aug 11, 2010 | 24.18 | 24.22 | 24.13 | 24.16 | 2,720 | -0.29(-1.18%) |
Aug 10, 2010 | 24.41 | 24.54 | 24.41 | 24.45 | 776 | -0.28(-1.15%) |
Aug 09, 2010 | 24.72 | 24.77 | 24.67 | 24.73 | 3,109 | -0.02(-0.09%) |
Aug 06, 2010 | 24.75 | 24.86 | 24.14 | 24.75 | 18,429 | -0.26(-1.04%) |
Aug 05, 2010 | 25.10 | 25.43 | 24.63 | 25.02 | 12,410 | +0.01(+0.04%) |
Aug 04, 2010 | 24.37 | 25.18 | 24.26 | 25.01 | 222 | +0.39(+1.57%) |
Aug 03, 2010 | 24.42 | 24.93 | 23.66 | 24.62 | 13,723 | -0.03(-0.11%) |
Aug 02, 2010 | 23.87 | 25.18 | 23.64 | 24.65 | 38,967 | +0.86(+3.60%) |
Jul 30, 2010 | 23.79 | 23.90 | 23.63 | 23.79 | 5,411 | -0.11(-0.45%) |
Jul 29, 2010 | 23.85 | 24.09 | 23.40 | 23.90 | 317 | +0.05(+0.19%) |
Jul 28, 2010 | 23.92 | 23.92 | 23.58 | 23.85 | 3,387 | -0.42(-1.74%) |
Jul 27, 2010 | 24.69 | 24.69 | 24.04 | 24.28 | 111 | -0.04(-0.15%) |
Jul 26, 2010 | 24.25 | 24.72 | 24.25 | 24.31 | 6,496 | -0.32(-1.32%) |
Jul 23, 2010 | 24.40 | 24.67 | 23.75 | 24.64 | 12,814 | +0.32(+1.30%) |
Jul 22, 2010 | 24.23 | 24.83 | 24.23 | 24.32 | 337 | +0.43(+1.81%) |
Jul 21, 2010 | 23.96 | 23.96 | 23.63 | 23.89 | 11,709 | -0.39(-1.59%) |
Jul 20, 2010 | 23.57 | 24.28 | 23.31 | 24.28 | 333 | +0.70(+2.98%) |
Jul 19, 2010 | 23.41 | 23.71 | 23.41 | 23.57 | 3,414 | -0.03(-0.11%) |
Jul 16, 2010 | 23.60 | 24.07 | 23.38 | 23.60 | 17,849 | -0.45(-1.87%) |
Jul 15, 2010 | 23.89 | 24.17 | 23.86 | 24.05 | 8,823 | +0.16(+0.68%) |
Jul 14, 2010 | 24.15 | 24.34 | 23.56 | 23.89 | 222 | -0.53(-2.18%) |
Jul 13, 2010 | 24.45 | 24.75 | 24.07 | 24.42 | 444 | +0.02(+0.07%) |
Jul 12, 2010 | 23.94 | 24.40 | 23.94 | 24.40 | 5,905 | +0.41(+1.69%) |
Jul 09, 2010 | 24.00 | 24.00 | 23.03 | 24.00 | 8,906 | +0.63(+2.70%) |
Jul 08, 2010 | 23.46 | 23.71 | 23.13 | 23.37 | 8,384 | +0.23(+0.97%) |
Jul 07, 2010 | 23.17 | 23.98 | 23.04 | 23.14 | 18,772 | -0.12(-0.50%) |
Jul 06, 2010 | 23.41 | 23.73 | 23.04 | 23.26 | 111 | -0.24(-1.03%) |
Jul 02, 2010 | 23.50 | 23.50 | 23.12 | 23.50 | 3,091 | +0.34(+1.48%) |
Jul 01, 2010 | 23.16 | 23.52 | 23.12 | 23.16 | 38,999 | -0.53(-2.24%) |
Jun 30, 2010 | 24.20 | 24.23 | 23.68 | 23.69 | 219 | -0.04(-0.15%) |
Jun 29, 2010 | 23.69 | 23.73 | 23.43 | 23.73 | 3,020 | -0.54(-2.23%) |
Jun 25, 2010 | 24.27 | 25.48 | 23.42 | 24.27 | 16,735 | -0.04(-0.18%) |
Jun 24, 2010 | 24.85 | 25.39 | 24.31 | 24.31 | 307 | -1.15(-4.50%) |
Jun 23, 2010 | 24.86 | 25.60 | 24.76 | 25.46 | 7,160 | +0.60(+2.40%) |
Jun 22, 2010 | 24.58 | 24.92 | 24.29 | 24.86 | 169 | -0.02(-0.08%) |
Jun 21, 2010 | 25.21 | 25.21 | 24.88 | 24.88 | 6,242 | +0.53(+2.18%) |
Jun 18, 2010 | 24.35 | 24.99 | 24.35 | 24.35 | 12,222 | -0.54(-2.18%) |
Jun 17, 2010 | 25.03 | 25.22 | 24.76 | 24.89 | 6,718 | -0.31(-1.24%) |
Jun 16, 2010 | 25.45 | 25.45 | 24.98 | 25.20 | 1,554 | +0.14(+0.58%) |
Jun 15, 2010 | 24.78 | 25.21 | 24.76 | 25.06 | 194 | +0.41(+1.68%) |
Jun 14, 2010 | 24.28 | 24.67 | 24.28 | 24.65 | 5,885 | +0.50(+2.05%) |
Jun 11, 2010 | 24.50 | 24.58 | 24.00 | 24.15 | 9,973 | -0.69(-2.79%) |
Jun 10, 2010 | 23.95 | 25.01 | 23.95 | 24.84 | 222 | +0.91(+3.80%) |
Jun 09, 2010 | 23.39 | 24.29 | 23.39 | 23.93 | 4,437 | +0.26(+1.10%) |
Jun 08, 2010 | 23.41 | 23.67 | 23.19 | 23.67 | 11,490 | +0.14(+0.61%) |
Jun 07, 2010 | 23.25 | 23.89 | 23.22 | 23.53 | 4,131 | -0.24(-1.02%) |
Jun 04, 2010 | 23.77 | 24.07 | 23.66 | 23.77 | 3,553 | -0.69(-2.83%) |
Jun 03, 2010 | 24.25 | 24.55 | 23.73 | 24.47 | 11,939 | +0.06(+0.26%) |
Jun 02, 2010 | 24.09 | 24.40 | 24.06 | 24.40 | 5,163 | +0.28(+1.16%) |
Jun 01, 2010 | 24.31 | 24.80 | 24.12 | 24.12 | 5,286 | -0.05(-0.19%) |
May 28, 2010 | 24.17 | 24.49 | 24.00 | 24.17 | 6,696 | -0.18(-0.74%) |
May 27, 2010 | 23.19 | 24.44 | 23.19 | 24.35 | 10,296 | +1.24(+5.38%) |
May 26, 2010 | 23.25 | 23.80 | 23.10 | 23.11 | 34,560 | -0.31(-1.31%) |
May 25, 2010 | 23.87 | 23.87 | 23.06 | 23.41 | 11,175 | -0.63(-2.62%) |
May 24, 2010 | 24.45 | 24.60 | 23.97 | 24.04 | 12,519 | -0.41(-1.66%) |
May 21, 2010 | 23.75 | 24.45 | 23.69 | 24.45 | 7,218 | -0.02(-0.07%) |
May 20, 2010 | 24.35 | 24.80 | 24.31 | 24.47 | 25,682 | -0.50(-2.02%) |
May 19, 2010 | 24.64 | 25.00 | 24.35 | 24.97 | 10,871 | +0.34(+1.39%) |
May 18, 2010 | 24.87 | 25.20 | 24.39 | 24.63 | 199 | -0.12(-0.47%) |
May 17, 2010 | 25.37 | 25.37 | 24.41 | 24.75 | 10,883 | -0.17(-0.69%) |
May 14, 2010 | 24.92 | 25.84 | 24.67 | 24.92 | 8,454 | -1.02(-3.92%) |
May 13, 2010 | 25.47 | 26.49 | 25.47 | 25.93 | 8,809 | +0.47(+1.84%) |
May 12, 2010 | 25.21 | 25.72 | 25.21 | 25.47 | 14,246 | +0.11(+0.43%) |
May 11, 2010 | 25.38 | 25.48 | 25.33 | 25.36 | 10,975 | +0.13(+0.50%) |
May 10, 2010 | 25.45 | 25.52 | 25.23 | 25.23 | 14,287 | +0.14(+0.57%) |
May 07, 2010 | 25.75 | 25.75 | 24.70 | 25.09 | 12,518 | -0.87(-3.36%) |
May 06, 2010 | 26.87 | 26.87 | 24.91 | 25.96 | 11,588 | -0.29(-1.10%) |
May 05, 2010 | 26.06 | 26.34 | 26.05 | 26.25 | 5,350 | -0.42(-1.59%) |
May 04, 2010 | 27.12 | 27.12 | 26.02 | 26.67 | 8,328 | -0.59(-2.18%) |
May 03, 2010 | 27.19 | 27.37 | 26.84 | 27.27 | 26,182 | +0.41(+1.54%) |
Apr 30, 2010 | 27.01 | 27.53 | 26.43 | 26.85 | 24,962 | -0.03(-0.10%) |
Apr 29, 2010 | 26.43 | 26.98 | 26.27 | 26.88 | 7,218 | +0.43(+1.63%) |
Apr 28, 2010 | 26.29 | 26.56 | 26.17 | 26.45 | 5,691 | -0.12(-0.44%) |
Apr 27, 2010 | 26.65 | 26.65 | 26.20 | 26.56 | 9,134 | -0.03(-0.10%) |
Apr 26, 2010 | 26.41 | 26.65 | 25.88 | 26.59 | 11,503 | +0.03(+0.10%) |
Apr 23, 2010 | 25.75 | 26.87 | 25.75 | 26.56 | 28,768 | +0.81(+3.15%) |
Apr 22, 2010 | 26.01 | 26.01 | 25.75 | 25.75 | 4,164 | -0.21(-0.80%) |
Apr 21, 2010 | 25.38 | 25.96 | 25.29 | 25.96 | 4,558 | +0.41(+1.59%) |
Apr 20, 2010 | 25.26 | 25.56 | 25.08 | 25.56 | 166 | +0.34(+1.36%) |
Apr 19, 2010 | 25.53 | 25.66 | 24.75 | 25.21 | 6,552 | -0.36(-1.41%) |
Apr 16, 2010 | 25.61 | 25.62 | 25.36 | 25.57 | 2,645 | -0.19(-0.73%) |
Apr 15, 2010 | 25.75 | 26.10 | 25.58 | 25.76 | 9,621 | -0.18(-0.69%) |
Apr 14, 2010 | 25.55 | 26.11 | 25.45 | 25.94 | 22,606 | +0.18(+0.72%) |
Apr 13, 2010 | 25.75 | 26.36 | 25.68 | 25.76 | 11,828 | -0.22(-0.85%) |
Apr 12, 2010 | 25.79 | 26.15 | 25.72 | 25.98 | 19,988 | +0.00(+0.00%) |
Apr 09, 2010 | 25.89 | 25.98 | 25.80 | 25.98 | 1,237 | -0.12(-0.45%) |
Apr 08, 2010 | 26.19 | 26.19 | 25.57 | 26.10 | 7,407 | -0.02(-0.07%) |
Apr 07, 2010 | 26.39 | 26.56 | 26.02 | 26.11 | 21,609 | -0.19(-0.72%) |
Apr 06, 2010 | 26.56 | 26.88 | 26.22 | 26.30 | 7,779 | -0.25(-0.95%) |
Apr 05, 2010 | 26.27 | 26.92 | 26.02 | 26.56 | 25,115 | +0.49(+1.87%) |
Apr 01, 2010 | 25.55 | 26.07 | 26.07 | 26.07 | 13,659 | +0.86(+3.39%) |
Mar 31, 2010 | 24.76 | 25.39 | 24.76 | 25.21 | 7,471 | +0.39(+1.57%) |
Mar 30, 2010 | 24.76 | 24.94 | 24.66 | 24.82 | 13,459 | +0.06(+0.24%) |
Mar 29, 2010 | 24.90 | 24.95 | 24.72 | 24.76 | 9,704 | +0.04(+0.15%) |
Mar 26, 2010 | 24.63 | 24.99 | 24.63 | 24.72 | 2,958 | -0.04(-0.15%) |
Mar 25, 2010 | 24.60 | 25.01 | 24.60 | 24.76 | 5,645 | -0.08(-0.33%) |
Mar 24, 2010 | 24.29 | 24.92 | 24.27 | 24.84 | 10,361 | +0.66(+2.72%) |
Mar 23, 2010 | 24.38 | 24.38 | 23.92 | 24.19 | 33,504 | -0.19(-0.78%) |
Mar 22, 2010 | 25.03 | 25.03 | 24.36 | 24.38 | 10,794 | -0.39(-1.56%) |
Mar 19, 2010 | 24.97 | 25.29 | 24.75 | 24.76 | 17,055 | +0.00(+0.00%) |
Mar 18, 2010 | 24.76 | 25.03 | 24.76 | 24.76 | 11,793 | -0.04(-0.18%) |
Mar 17, 2010 | 25.01 | 25.11 | 24.81 | 24.81 | 19,633 | -0.47(-1.85%) |
Mar 16, 2010 | 24.71 | 25.39 | 24.59 | 25.28 | 23,381 | +0.20(+0.79%) |
Mar 15, 2010 | 25.15 | 25.15 | 25.05 | 25.08 | 6,918 | -0.32(-1.24%) |
Mar 12, 2010 | 25.26 | 25.54 | 25.26 | 25.39 | 6,218 | +0.20(+0.79%) |
Mar 11, 2010 | 25.15 | 25.95 | 25.03 | 25.20 | 22,577 | -0.29(-1.13%) |
Mar 10, 2010 | 26.21 | 26.52 | 25.03 | 25.48 | 44,656 | -0.67(-2.55%) |
Mar 09, 2010 | 26.24 | 26.64 | 25.94 | 26.15 | 27,167 | -0.37(-1.38%) |
Mar 08, 2010 | 25.95 | 26.72 | 25.95 | 26.52 | 19,894 | +0.41(+1.58%) |
Mar 05, 2010 | 25.37 | 26.25 | 25.35 | 26.11 | 13,480 | +1.03(+4.10%) |
Mar 04, 2010 | 25.31 | 25.62 | 24.90 | 25.08 | 15,439 | -0.19(-0.74%) |
Mar 03, 2010 | 24.64 | 25.26 | 23.99 | 25.26 | 32,533 | +0.47(+1.88%) |
Mar 02, 2010 | 24.68 | 24.97 | 24.68 | 24.80 | 17,722 | +0.12(+0.47%) |
Mar 01, 2010 | 24.46 | 25.00 | 24.44 | 24.68 | 28,828 | +0.54(+2.22%) |
Feb 26, 2010 | 23.93 | 24.50 | 23.30 | 24.15 | 19,285 | +0.21(+0.90%) |
Feb 25, 2010 | 24.30 | 24.41 | 23.30 | 23.93 | 25,547 | -0.62(-2.51%) |
Feb 24, 2010 | 24.59 | 24.61 | 24.12 | 24.55 | 19,345 | +0.20(+0.81%) |
Feb 23, 2010 | 24.75 | 24.76 | 24.24 | 24.35 | 25,941 | -0.69(-2.75%) |
Feb 22, 2010 | 25.10 | 25.49 | 24.86 | 25.04 | 6,751 | +0.02(+0.07%) |
Feb 19, 2010 | 24.31 | 25.18 | 24.31 | 25.02 | 7,990 | +0.40(+1.63%) |
Feb 18, 2010 | 24.11 | 24.85 | 23.83 | 24.62 | 7,044 | +0.47(+1.96%) |
Feb 17, 2010 | 24.82 | 24.82 | 24.15 | 24.15 | 4,847 | -0.59(-2.39%) |
Feb 16, 2010 | 23.45 | 24.74 | 23.45 | 24.74 | 7,811 | +1.13(+4.77%) |
Feb 12, 2010 | 23.88 | 23.61 | 23.61 | 23.61 | 2,124 | -0.10(-0.41%) |
Feb 11, 2010 | 23.35 | 23.91 | 23.28 | 23.71 | 8,044 | +0.01(+0.03%) |
Feb 10, 2010 | 23.35 | 23.70 | 23.25 | 23.70 | 4,092 | +0.29(+1.22%) |
Feb 09, 2010 | 22.91 | 23.92 | 22.89 | 23.41 | 14,811 | +0.52(+2.27%) |
Feb 08, 2010 | 23.75 | 23.75 | 22.89 | 22.89 | 5,474 | -1.05(-4.39%) |
Feb 05, 2010 | 23.73 | 23.96 | 23.52 | 23.95 | 8,514 | +0.25(+1.04%) |
Feb 04, 2010 | 23.48 | 23.78 | 22.90 | 23.70 | 15,886 | +0.03(+0.11%) |
Feb 03, 2010 | 23.97 | 24.37 | 23.44 | 23.67 | 29,699 | -0.45(-1.85%) |
Feb 02, 2010 | 24.08 | 24.47 | 23.21 | 24.12 | 50,578 | -0.03(-0.11%) |
Feb 01, 2010 | 22.92 | 24.55 | 22.85 | 24.15 | 47,111 | +0.69(+2.94%) |
Jan 29, 2010 | 23.40 | 23.65 | 22.50 | 23.46 | 24,064 | -0.06(-0.27%) |
Jan 28, 2010 | 23.42 | 23.52 | 23.03 | 23.52 | 5,757 | +0.18(+0.77%) |
Jan 27, 2010 | 23.87 | 24.08 | 22.49 | 23.34 | 32,807 | -0.76(-3.15%) |
Jan 26, 2010 | 24.15 | 24.48 | 23.75 | 24.10 | 12,891 | -0.19(-0.77%) |
Jan 25, 2010 | 24.68 | 25.10 | 23.92 | 24.29 | 17,738 | +0.33(+1.38%) |
Jan 22, 2010 | 23.87 | 24.71 | 23.81 | 23.96 | 7,597 | -0.05(-0.22%) |
Jan 21, 2010 | 24.35 | 24.71 | 23.70 | 24.01 | 13,817 | -0.36(-1.47%) |
Jan 20, 2010 | 24.73 | 25.04 | 23.75 | 24.37 | 45,782 | -0.40(-1.62%) |
Jan 19, 2010 | 24.50 | 25.03 | 24.29 | 24.77 | 28,457 | -0.15(-0.61%) |
Jan 15, 2010 | 23.89 | 24.92 | 24.92 | 24.92 | 16,101 | -0.12(-0.46%) |
Jan 14, 2010 | 26.14 | 26.14 | 25.04 | 25.04 | 29,654 | -1.06(-4.08%) |
Jan 13, 2010 | 25.44 | 26.37 | 25.07 | 26.11 | 7,140 | +0.39(+1.53%) |
Jan 12, 2010 | 25.49 | 25.94 | 24.41 | 25.71 | 57,676 | -0.15(-0.59%) |
Jan 11, 2010 | 26.11 | 26.29 | 25.55 | 25.86 | 23,654 | -0.07(-0.28%) |
Jan 08, 2010 | 26.59 | 26.67 | 25.94 | 25.94 | 12,053 | -0.67(-2.52%) |
Jan 07, 2010 | 26.83 | 26.83 | 26.28 | 26.61 | 6,935 | -0.22(-0.83%) |
Jan 06, 2010 | 27.27 | 27.43 | 26.00 | 26.83 | 20,335 | -0.69(-2.52%) |
Jan 05, 2010 | 25.95 | 27.52 | 25.95 | 27.52 | 24,967 | +1.47(+5.65%) |
Jan 04, 2010 | 27.22 | 27.71 | 25.62 | 26.05 | 35,479 | -0.82(-3.06%) |
Dec 31, 2009 | 26.72 | 26.87 | 26.87 | 26.87 | 11,964 | +0.40(+1.52%) |
Dec 30, 2009 | 25.93 | 26.73 | 25.78 | 26.47 | 14,060 | +0.64(+2.49%) |
Dec 29, 2009 | 26.43 | 26.69 | 25.63 | 25.83 | 13,012 | -0.84(-3.15%) |
Dec 28, 2009 | 26.28 | 26.83 | 26.23 | 26.67 | 9,868 | +0.44(+1.67%) |
Dec 24, 2009 | 25.94 | 26.38 | 25.65 | 26.23 | 11,188 | -0.02(-0.06%) |
Dec 23, 2009 | 25.84 | 26.73 | 25.45 | 26.25 | 18,331 | +0.45(+1.73%) |
Dec 22, 2009 | 25.50 | 26.29 | 25.50 | 25.80 | 15,159 | +0.63(+2.49%) |
Dec 21, 2009 | 26.16 | 26.16 | 25.05 | 25.18 | 14,337 | -1.14(-4.32%) |
Dec 18, 2009 | 26.20 | 26.45 | 26.11 | 26.31 | 13,254 | +0.26(+1.00%) |
Dec 17, 2009 | 26.27 | 26.27 | 25.80 | 26.05 | 7,970 | -0.07(-0.28%) |
Dec 16, 2009 | 26.47 | 26.63 | 25.92 | 26.13 | 3,140 | -0.42(-1.57%) |
Dec 15, 2009 | 25.65 | 26.61 | 25.65 | 26.54 | 22,249 | +0.61(+2.34%) |
Dec 14, 2009 | 25.97 | 26.19 | 25.61 | 25.94 | 13,137 | +0.47(+1.83%) |
Dec 11, 2009 | 24.61 | 25.79 | 24.61 | 25.47 | 17,921 | +0.85(+3.45%) |
Dec 10, 2009 | 24.79 | 25.12 | 24.26 | 24.62 | 11,530 | +0.08(+0.33%) |
Dec 09, 2009 | 24.58 | 25.02 | 24.37 | 24.54 | 9,029 | -0.14(-0.58%) |
Dec 08, 2009 | 24.56 | 24.96 | 24.33 | 24.68 | 11,703 | -0.06(-0.25%) |
Dec 07, 2009 | 24.72 | 25.29 | 24.49 | 24.75 | 2,901 | -0.21(-0.82%) |
Dec 04, 2009 | 25.33 | 25.33 | 24.38 | 24.95 | 18,540 | -0.09(-0.36%) |
Dec 03, 2009 | 25.26 | 25.35 | 24.64 | 25.04 | 4,718 | -0.43(-1.69%) |
Dec 02, 2009 | 25.52 | 25.80 | 24.87 | 25.47 | 11,914 | -0.21(-0.84%) |
Dec 01, 2009 | 25.22 | 25.82 | 24.50 | 25.68 | 14,351 | +0.63(+2.53%) |
Nov 30, 2009 | 24.44 | 25.05 | 24.34 | 25.05 | 6,828 | +0.28(+1.12%) |
Nov 27, 2009 | 24.59 | 25.45 | 24.48 | 24.77 | 3,303 | -0.40(-1.60%) |
Nov 25, 2009 | 24.39 | 25.38 | 24.39 | 25.18 | 30,448 | +0.76(+3.11%) |
Nov 24, 2009 | 25.05 | 25.27 | 24.33 | 24.41 | 28,920 | -0.63(-2.50%) |
Nov 23, 2009 | 25.22 | 25.62 | 24.71 | 25.04 | 28,194 | +0.00(+0.00%) |
Nov 20, 2009 | 25.08 | 25.94 | 24.82 | 25.04 | 14,088 | -0.13(-0.51%) |
Nov 19, 2009 | 25.78 | 26.06 | 25.17 | 25.17 | 15,161 | -0.57(-2.23%) |
Nov 18, 2009 | 26.25 | 26.83 | 25.28 | 25.74 | 30,273 | -0.46(-1.76%) |
Nov 17, 2009 | 26.29 | 26.33 | 25.39 | 26.20 | 9,754 | +0.08(+0.30%) |
Nov 16, 2009 | 25.13 | 26.34 | 25.13 | 26.12 | 16,438 | +1.13(+4.51%) |
Nov 13, 2009 | 24.54 | 25.22 | 24.54 | 25.00 | 15,815 | +0.13(+0.50%) |
Nov 12, 2009 | 25.26 | 25.29 | 24.65 | 24.87 | 2,641 | -0.63(-2.46%) |
Nov 11, 2009 | 24.86 | 25.50 | 24.86 | 25.50 | 21,371 | +0.32(+1.28%) |
Nov 10, 2009 | 25.22 | 25.31 | 24.24 | 25.18 | 28,366 | +0.13(+0.54%) |
Nov 09, 2009 | 25.06 | 26.09 | 24.70 | 25.04 | 27,282 | -0.40(-1.58%) |
Nov 06, 2009 | 25.87 | 26.07 | 25.04 | 25.44 | 23,945 | -0.50(-1.93%) |
Nov 05, 2009 | 25.17 | 26.80 | 24.95 | 25.94 | 49,052 | +0.97(+3.87%) |
Nov 04, 2009 | 25.58 | 25.78 | 24.84 | 24.98 | 34,376 | -0.29(-1.13%) |
Nov 03, 2009 | 24.97 | 25.86 | 24.79 | 25.26 | 18,897 | +0.13(+0.53%) |