Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.678 | 8.696 | 8.211 | 8.291 | 1,895,143 | -0.42(-4.86%) |
Nov 29, 2010 | 8.970 | 9.054 | 8.715 | 8.715 | 849,165 | -0.38(-4.15%) |
Nov 26, 2010 | 9.186 | 9.281 | 9.017 | 9.092 | 361,420 | -0.07(-0.72%) |
Nov 24, 2010 | 9.290 | 9.158 | 9.158 | 9.158 | 306,160 | -0.02(-0.21%) |
Nov 23, 2010 | 9.073 | 9.290 | 9.073 | 9.177 | 664,520 | -0.07(-0.71%) |
Nov 22, 2010 | 9.347 | 9.441 | 9.196 | 9.243 | 632,284 | -0.08(-0.81%) |
Nov 19, 2010 | 9.356 | 9.450 | 9.064 | 9.318 | 517,782 | +0.00(+0.00%) |
Nov 18, 2010 | 9.488 | 9.591 | 9.318 | 9.318 | 737,187 | -0.07(-0.70%) |
Nov 17, 2010 | 9.158 | 9.516 | 9.018 | 9.384 | 1,081,750 | +0.22(+2.36%) |
Nov 16, 2010 | 8.866 | 9.205 | 8.725 | 9.168 | 1,447,153 | +0.18(+1.99%) |
Nov 15, 2010 | 9.657 | 9.657 | 8.584 | 8.989 | 2,888,603 | -0.54(-5.63%) |
Nov 12, 2010 | 9.770 | 9.770 | 9.469 | 9.525 | 2,212,159 | -0.16(-1.65%) |
Nov 11, 2010 | 9.041 | 10.21 | 8.989 | 9.685 | 14,091,614 | -5.35(-35.57%) |
Nov 10, 2010 | 15.62 | 15.71 | 14.82 | 15.03 | 1,471,574 | -0.56(-3.62%) |
Nov 09, 2010 | 16.04 | 16.19 | 15.54 | 15.60 | 328,738 | -0.39(-2.41%) |
Nov 08, 2010 | 15.94 | 16.09 | 15.80 | 15.98 | 231,387 | -0.04(-0.24%) |
Nov 05, 2010 | 15.74 | 16.19 | 15.74 | 16.02 | 416,136 | +0.29(+1.86%) |
Nov 04, 2010 | 15.15 | 15.78 | 15.12 | 15.73 | 429,577 | +0.82(+5.49%) |
Nov 03, 2010 | 14.93 | 15.03 | 14.57 | 14.91 | 306,724 | -0.04(-0.25%) |
Nov 02, 2010 | 15.31 | 15.34 | 14.84 | 14.95 | 368,568 | -0.15(-1.00%) |
Nov 01, 2010 | 15.32 | 15.39 | 14.96 | 15.10 | 322,813 | +0.03(+0.19%) |
Oct 29, 2010 | 15.30 | 15.49 | 15.01 | 15.07 | 359,448 | -0.30(-1.96%) |
Oct 28, 2010 | 15.59 | 15.73 | 15.24 | 15.37 | 228,877 | -0.18(-1.15%) |
Oct 27, 2010 | 15.58 | 15.69 | 15.45 | 15.55 | 273,265 | -0.40(-2.48%) |
Oct 25, 2010 | 16.49 | 16.74 | 15.89 | 15.94 | 229,226 | -0.41(-2.53%) |
Oct 22, 2010 | 16.02 | 16.38 | 15.99 | 16.36 | 179,748 | +0.40(+2.54%) |
Oct 21, 2010 | 16.09 | 16.09 | 15.62 | 15.95 | 207,624 | +0.11(+0.71%) |
Oct 20, 2010 | 15.75 | 15.99 | 15.75 | 15.84 | 150,418 | +0.11(+0.72%) |
Oct 19, 2010 | 15.94 | 16.06 | 15.59 | 15.73 | 289,065 | -0.40(-2.51%) |
Oct 18, 2010 | 16.46 | 16.56 | 16.06 | 16.13 | 329,370 | -0.26(-1.61%) |
Oct 15, 2010 | 16.25 | 16.44 | 15.97 | 16.40 | 385,548 | +0.23(+1.40%) |
Oct 14, 2010 | 16.16 | 16.51 | 15.94 | 16.17 | 640,135 | -0.09(-0.58%) |
Oct 13, 2010 | 16.14 | 16.30 | 15.94 | 16.26 | 804,684 | +0.17(+1.05%) |
Oct 12, 2010 | 16.24 | 16.32 | 15.97 | 16.10 | 422,879 | -0.23(-1.38%) |
Oct 11, 2010 | 16.76 | 16.76 | 16.30 | 16.32 | 255,915 | -0.40(-2.37%) |
Oct 08, 2010 | 16.72 | 16.75 | 16.43 | 16.72 | 208,481 | +0.30(+1.83%) |
Oct 07, 2010 | 16.53 | 16.62 | 16.35 | 16.42 | 243,085 | -0.07(-0.40%) |
Oct 06, 2010 | 16.71 | 16.85 | 16.32 | 16.48 | 504,302 | -0.20(-1.18%) |
Oct 05, 2010 | 16.11 | 16.70 | 16.02 | 16.68 | 396,888 | +0.70(+4.36%) |
Oct 04, 2010 | 15.84 | 16.05 | 15.74 | 15.98 | 312,091 | +0.20(+1.25%) |
Oct 01, 2010 | 15.78 | 15.88 | 15.62 | 15.78 | 456,512 | +0.12(+0.78%) |
Sep 30, 2010 | 15.99 | 15.99 | 15.25 | 15.66 | 574,153 | -0.15(-0.95%) |
Sep 29, 2010 | 15.95 | 16.06 | 15.78 | 15.81 | 378,838 | -0.17(-1.06%) |
Sep 28, 2010 | 16.10 | 16.19 | 15.86 | 15.98 | 778,526 | -0.08(-0.53%) |
Sep 27, 2010 | 16.26 | 16.26 | 15.92 | 16.07 | 352,288 | -0.10(-0.64%) |
Sep 24, 2010 | 16.50 | 16.60 | 15.89 | 16.17 | 508,726 | +0.02(+0.12%) |
Sep 23, 2010 | 16.53 | 17.19 | 16.09 | 16.15 | 858,703 | -0.59(-3.54%) |
Sep 22, 2010 | 16.32 | 16.81 | 16.14 | 16.74 | 425,278 | +0.35(+2.12%) |
Sep 21, 2010 | 16.36 | 16.47 | 16.10 | 16.40 | 156,638 | +0.03(+0.17%) |
Sep 20, 2010 | 16.00 | 16.40 | 15.82 | 16.37 | 186,865 | +0.43(+2.72%) |
Sep 17, 2010 | 15.94 | 16.26 | 15.91 | 15.94 | 159,125 | -0.75(-4.51%) |
Sep 15, 2010 | 16.75 | 17.06 | 16.38 | 16.69 | 299,979 | -0.13(-0.78%) |
Sep 14, 2010 | 16.90 | 17.52 | 16.52 | 16.82 | 547,224 | -0.17(-1.00%) |
Sep 13, 2010 | 16.41 | 17.18 | 16.36 | 16.99 | 633,082 | +0.71(+4.34%) |
Sep 10, 2010 | 15.79 | 16.42 | 15.68 | 16.28 | 461,378 | +0.47(+2.98%) |
Sep 09, 2010 | 16.02 | 16.60 | 15.70 | 15.81 | 468,519 | -0.13(-0.83%) |
Sep 08, 2010 | 14.90 | 16.07 | 14.90 | 15.94 | 617,425 | +1.04(+6.94%) |
Sep 07, 2010 | 15.14 | 15.34 | 14.87 | 14.91 | 291,825 | -0.43(-2.82%) |
Sep 03, 2010 | 15.32 | 15.75 | 15.15 | 15.34 | 377,506 | +0.20(+1.31%) |
Sep 02, 2010 | 14.47 | 15.21 | 14.47 | 15.14 | 671,057 | +0.64(+4.41%) |
Sep 01, 2010 | 14.27 | 14.53 | 14.18 | 14.50 | 323,114 | +0.48(+3.42%) |
Aug 31, 2010 | 14.01 | 14.26 | 13.88 | 14.02 | 956 | -0.03(-0.20%) |
Aug 30, 2010 | 14.54 | 14.66 | 14.05 | 14.05 | 331,767 | -0.54(-3.68%) |
Aug 27, 2010 | 14.59 | 14.59 | 14.01 | 14.59 | 286,243 | +0.51(+3.61%) |
Aug 26, 2010 | 14.50 | 14.50 | 13.97 | 14.08 | 360,613 | -0.26(-1.84%) |
Aug 25, 2010 | 14.35 | 14.42 | 14.08 | 14.34 | 474,837 | -0.07(-0.46%) |
Aug 24, 2010 | 14.24 | 14.55 | 14.14 | 14.41 | 343,679 | -0.24(-1.61%) |
Aug 23, 2010 | 14.92 | 15.03 | 14.62 | 14.65 | 550,238 | -0.32(-2.14%) |
Aug 20, 2010 | 14.62 | 14.97 | 14.36 | 14.97 | 364,468 | +0.34(+2.32%) |
Aug 19, 2010 | 14.56 | 14.95 | 14.53 | 14.63 | 1,231,945 | +0.07(+0.45%) |
Aug 18, 2010 | 14.75 | 14.82 | 14.25 | 14.56 | 625,755 | -0.18(-1.21%) |
Aug 17, 2010 | 14.62 | 14.81 | 14.39 | 14.74 | 550,837 | +0.42(+2.96%) |
Aug 16, 2010 | 14.68 | 14.94 | 14.32 | 14.32 | 908,974 | -0.48(-3.24%) |
Aug 13, 2010 | 14.80 | 15.14 | 14.69 | 14.80 | 1,151,714 | +0.08(+0.51%) |
Aug 12, 2010 | 15.69 | 15.92 | 13.45 | 14.72 | 7,372,367 | -3.20(-17.85%) |
Aug 11, 2010 | 18.21 | 18.21 | 17.37 | 17.92 | 504,344 | -0.57(-3.10%) |
Aug 10, 2010 | 18.46 | 18.69 | 18.37 | 18.49 | 394,462 | -0.27(-1.45%) |
Aug 09, 2010 | 18.83 | 19.25 | 18.70 | 18.77 | 213,592 | -0.11(-0.60%) |
Aug 06, 2010 | 18.88 | 18.88 | 18.31 | 18.88 | 433,593 | +0.23(+1.21%) |
Aug 05, 2010 | 19.30 | 19.30 | 18.61 | 18.65 | 503,721 | -0.63(-3.27%) |
Aug 04, 2010 | 19.40 | 19.42 | 18.89 | 19.28 | 806,828 | +0.35(+1.84%) |
Aug 03, 2010 | 19.13 | 19.36 | 18.89 | 18.93 | 646,208 | -0.35(-1.81%) |
Aug 02, 2010 | 20.33 | 20.33 | 18.61 | 19.28 | 1,135,962 | -0.06(-0.29%) |
Jul 30, 2010 | 19.34 | 26.55 | 18.83 | 19.34 | 3,339,769 | -2.45(-11.23%) |
Jul 29, 2010 | 21.91 | 22.18 | 21.23 | 21.79 | 733,953 | +0.28(+1.31%) |
Jul 28, 2010 | 21.92 | 22.01 | 21.38 | 21.50 | 290,711 | -0.43(-1.97%) |
Jul 27, 2010 | 22.10 | 22.42 | 21.78 | 21.94 | 569,106 | -0.01(-0.04%) |
Jul 26, 2010 | 21.74 | 21.98 | 21.28 | 21.95 | 423,830 | +0.66(+3.09%) |
Jul 23, 2010 | 21.00 | 21.47 | 20.53 | 21.29 | 439,681 | +0.31(+1.48%) |
Jul 22, 2010 | 20.66 | 21.18 | 20.00 | 20.98 | 693,422 | +1.26(+6.39%) |
Jul 21, 2010 | 19.96 | 20.03 | 19.41 | 19.72 | 799,331 | +0.50(+2.59%) |
Jul 20, 2010 | 18.64 | 19.36 | 18.50 | 19.22 | 476,171 | +0.31(+1.64%) |
Jul 19, 2010 | 19.53 | 19.63 | 18.77 | 18.91 | 402,294 | -0.30(-1.57%) |
Jul 16, 2010 | 19.21 | 19.56 | 19.13 | 19.21 | 432,031 | -0.35(-1.78%) |
Jul 15, 2010 | 19.35 | 19.69 | 18.91 | 19.56 | 422,282 | +0.16(+0.82%) |
Jul 14, 2010 | 19.25 | 19.70 | 19.25 | 19.40 | 526,484 | +0.03(+0.15%) |
Jul 13, 2010 | 19.52 | 19.79 | 19.31 | 19.37 | 378,189 | +0.08(+0.39%) |
Jul 12, 2010 | 19.28 | 19.40 | 18.93 | 19.29 | 277,603 | -0.18(-0.92%) |
Jul 09, 2010 | 19.47 | 19.57 | 19.05 | 19.47 | 259,863 | +0.18(+0.93%) |
Jul 08, 2010 | 19.40 | 19.82 | 19.10 | 19.29 | 579,263 | +0.06(+0.29%) |
Jul 07, 2010 | 18.91 | 19.47 | 18.63 | 19.24 | 383,362 | +0.43(+2.30%) |
Jul 06, 2010 | 18.77 | 19.43 | 18.23 | 18.80 | 680,876 | +0.29(+1.58%) |
Jul 02, 2010 | 18.51 | 18.77 | 17.70 | 18.51 | 647,440 | +0.45(+2.50%) |
Jul 01, 2010 | 18.69 | 18.73 | 17.73 | 18.06 | 825,043 | -0.73(-3.90%) |
Jun 30, 2010 | 19.04 | 19.50 | 18.64 | 18.79 | 367,485 | -0.27(-1.43%) |
Jun 29, 2010 | 19.99 | 19.99 | 19.00 | 19.07 | 623,056 | -1.23(-6.07%) |
Jun 25, 2010 | 20.30 | 20.52 | 19.41 | 20.30 | 601,432 | +0.67(+3.40%) |
Jun 24, 2010 | 20.13 | 20.41 | 19.50 | 19.63 | 561,811 | -0.64(-3.16%) |
Jun 23, 2010 | 20.20 | 20.54 | 19.86 | 20.27 | 401,650 | +0.13(+0.65%) |
Jun 22, 2010 | 21.60 | 21.66 | 20.09 | 20.14 | 867,873 | -1.45(-6.71%) |
Jun 21, 2010 | 22.37 | 22.82 | 21.38 | 21.59 | 564,780 | -0.29(-1.33%) |
Jun 18, 2010 | 21.88 | 22.19 | 20.71 | 21.88 | 952,410 | +1.05(+5.06%) |
Jun 17, 2010 | 20.72 | 21.01 | 20.48 | 20.83 | 364,807 | +0.37(+1.79%) |
Jun 16, 2010 | 21.65 | 21.97 | 20.31 | 20.46 | 1,154,450 | -1.38(-6.33%) |
Jun 15, 2010 | 21.01 | 22.10 | 20.85 | 21.84 | 1,112,539 | +0.80(+3.80%) |
Jun 14, 2010 | 20.95 | 21.41 | 20.74 | 21.04 | 476,007 | +0.39(+1.91%) |
Jun 11, 2010 | 20.27 | 20.68 | 20.20 | 20.65 | 576,807 | +0.15(+0.73%) |
Jun 10, 2010 | 20.22 | 20.72 | 20.04 | 20.50 | 666,764 | +0.72(+3.66%) |
Jun 09, 2010 | 19.98 | 20.33 | 19.61 | 19.77 | 439,749 | -0.21(-1.04%) |
Jun 08, 2010 | 20.65 | 20.82 | 19.55 | 19.98 | 1,112,246 | -0.49(-2.39%) |
Jun 07, 2010 | 21.43 | 21.78 | 20.42 | 20.47 | 315,937 | -0.94(-4.39%) |
Jun 04, 2010 | 21.41 | 21.99 | 21.19 | 21.41 | 588,435 | -0.77(-3.48%) |
Jun 03, 2010 | 21.87 | 22.25 | 21.58 | 22.18 | 403,490 | +0.52(+2.39%) |
Jun 02, 2010 | 20.79 | 21.69 | 20.68 | 21.66 | 3,827 | +0.86(+4.11%) |
Jun 01, 2010 | 21.33 | 21.73 | 20.63 | 20.81 | 447,882 | -0.87(-3.99%) |
May 28, 2010 | 21.67 | 22.10 | 21.31 | 21.67 | 418,367 | -0.24(-1.07%) |
May 27, 2010 | 21.85 | 22.05 | 21.50 | 21.91 | 424,344 | +0.68(+3.19%) |
May 26, 2010 | 21.15 | 21.57 | 20.99 | 21.23 | 495,297 | +0.41(+1.99%) |
May 25, 2010 | 20.25 | 20.91 | 19.82 | 20.82 | 614,402 | -0.09(-0.45%) |
May 24, 2010 | 21.05 | 21.22 | 20.80 | 20.91 | 641,140 | -0.36(-1.68%) |
May 21, 2010 | 20.74 | 22.26 | 20.74 | 21.27 | 996,981 | +0.11(+0.53%) |
May 20, 2010 | 21.15 | 21.71 | 20.96 | 21.15 | 1,286,706 | -1.40(-6.21%) |
May 19, 2010 | 23.35 | 23.83 | 22.16 | 22.56 | 865,311 | -0.97(-4.12%) |
May 18, 2010 | 24.14 | 24.37 | 23.09 | 23.52 | 2,593,052 | -1.67(-6.64%) |
May 17, 2010 | 25.55 | 25.77 | 24.07 | 25.20 | 804,787 | -0.44(-1.72%) |
May 14, 2010 | 25.64 | 25.91 | 24.60 | 25.64 | 606,170 | -0.49(-1.87%) |
May 13, 2010 | 27.04 | 27.53 | 25.58 | 26.13 | 2,332,171 | +1.07(+4.28%) |
May 12, 2010 | 23.56 | 25.35 | 23.36 | 25.06 | 1,381,624 | +1.48(+6.26%) |
May 11, 2010 | 23.11 | 24.11 | 22.80 | 23.58 | 701,876 | +0.39(+1.66%) |
May 10, 2010 | 22.71 | 23.46 | 22.54 | 23.20 | 1,160,697 | +1.20(+5.47%) |
May 07, 2010 | 21.73 | 22.61 | 20.64 | 21.99 | 992,651 | +0.07(+0.30%) |
May 06, 2010 | 22.99 | 23.04 | 20.68 | 21.93 | 2,038,028 | -1.23(-5.33%) |
May 05, 2010 | 23.35 | 23.72 | 22.97 | 23.16 | 963,858 | -0.71(-2.98%) |
May 04, 2010 | 24.95 | 24.95 | 23.69 | 23.87 | 687,364 | -1.15(-4.58%) |
May 03, 2010 | 24.84 | 25.18 | 23.32 | 25.02 | 1,201,236 | +0.35(+1.41%) |
Apr 30, 2010 | 25.24 | 25.40 | 24.64 | 24.67 | 305,174 | -0.64(-2.53%) |
Apr 29, 2010 | 25.27 | 25.69 | 24.92 | 25.31 | 193,666 | +0.08(+0.34%) |
Apr 28, 2010 | 25.00 | 25.42 | 24.93 | 25.23 | 561,489 | +0.31(+1.25%) |
Apr 27, 2010 | 25.70 | 25.70 | 24.73 | 24.92 | 476,731 | -0.90(-3.50%) |
Apr 26, 2010 | 25.68 | 26.16 | 25.59 | 25.82 | 404,000 | +0.08(+0.33%) |
Apr 23, 2010 | 25.68 | 25.87 | 25.46 | 25.73 | 441,171 | -0.05(-0.18%) |
Apr 22, 2010 | 25.67 | 25.85 | 25.24 | 25.78 | 486,788 | +0.06(+0.22%) |
Apr 21, 2010 | 25.40 | 25.80 | 25.29 | 25.72 | 614,031 | +0.23(+0.88%) |
Apr 20, 2010 | 24.69 | 25.52 | 24.69 | 25.50 | 644,071 | +0.76(+3.08%) |
Apr 19, 2010 | 25.01 | 25.42 | 24.40 | 24.74 | 735,746 | -0.53(-2.08%) |
Apr 16, 2010 | 26.14 | 26.38 | 25.16 | 25.26 | 714,203 | -1.02(-3.86%) |
Apr 15, 2010 | 26.61 | 26.75 | 26.16 | 26.28 | 285,382 | -0.28(-1.06%) |
Apr 14, 2010 | 26.67 | 27.03 | 26.34 | 26.56 | 315,667 | +0.09(+0.36%) |
Apr 13, 2010 | 26.29 | 26.48 | 25.82 | 26.47 | 831,163 | +0.13(+0.50%) |
Apr 12, 2010 | 26.35 | 27.36 | 26.34 | 26.34 | 438,705 | -0.02(-0.07%) |
Apr 09, 2010 | 26.78 | 27.63 | 26.09 | 26.35 | 1,019,462 | -0.36(-1.34%) |
Apr 08, 2010 | 25.66 | 26.72 | 25.31 | 26.71 | 656,739 | +1.00(+3.88%) |
Apr 07, 2010 | 26.74 | 26.74 | 25.48 | 25.71 | 953,543 | -1.23(-4.57%) |
Apr 06, 2010 | 27.80 | 27.99 | 26.81 | 26.95 | 433,371 | -0.60(-2.18%) |
Apr 05, 2010 | 27.53 | 27.88 | 27.40 | 27.55 | 391,430 | +0.21(+0.76%) |
Apr 01, 2010 | 26.80 | 27.34 | 27.34 | 27.34 | 742,600 | +0.66(+2.47%) |
Mar 31, 2010 | 26.60 | 27.03 | 26.41 | 26.68 | 437,899 | +0.24(+0.92%) |
Mar 30, 2010 | 25.66 | 27.22 | 25.65 | 26.44 | 936,974 | +0.96(+3.76%) |
Mar 29, 2010 | 24.87 | 25.56 | 24.63 | 25.48 | 557,364 | +0.62(+2.50%) |
Mar 26, 2010 | 25.20 | 25.42 | 24.77 | 24.86 | 414,577 | -0.30(-1.20%) |
Mar 25, 2010 | 25.68 | 26.09 | 25.08 | 25.16 | 634,423 | -0.47(-1.83%) |
Mar 24, 2010 | 25.78 | 26.01 | 25.41 | 25.63 | 268,166 | -0.22(-0.84%) |
Mar 23, 2010 | 25.59 | 25.86 | 25.03 | 25.85 | 446,226 | +0.27(+1.07%) |
Mar 22, 2010 | 25.28 | 26.10 | 25.01 | 25.57 | 427,703 | +0.04(+0.15%) |
Mar 19, 2010 | 25.88 | 25.95 | 25.34 | 25.54 | 438,255 | -0.46(-1.77%) |
Mar 18, 2010 | 26.43 | 26.70 | 25.76 | 26.00 | 429,591 | -0.24(-0.93%) |
Mar 17, 2010 | 26.02 | 26.46 | 25.65 | 26.24 | 569,118 | +0.43(+1.68%) |
Mar 16, 2010 | 25.43 | 25.91 | 25.22 | 25.81 | 470,813 | +0.40(+1.59%) |
Mar 15, 2010 | 25.11 | 25.41 | 25.05 | 25.40 | 632,550 | -0.17(-0.66%) |
Mar 12, 2010 | 25.81 | 26.30 | 25.24 | 25.57 | 714,764 | -0.25(-0.98%) |
Mar 11, 2010 | 26.42 | 26.42 | 25.70 | 25.83 | 493,033 | -0.31(-1.19%) |
Mar 10, 2010 | 25.68 | 26.42 | 25.68 | 26.14 | 504,332 | +0.26(+1.02%) |
Mar 09, 2010 | 25.87 | 26.31 | 25.79 | 25.87 | 500,299 | -0.15(-0.58%) |
Mar 08, 2010 | 26.91 | 26.91 | 25.97 | 26.02 | 623,409 | -0.40(-1.53%) |
Mar 05, 2010 | 26.82 | 27.08 | 26.41 | 26.43 | 526,173 | +0.08(+0.32%) |
Mar 04, 2010 | 26.81 | 26.98 | 26.01 | 26.34 | 815,026 | -0.21(-0.78%) |
Mar 03, 2010 | 27.09 | 27.60 | 26.50 | 26.55 | 672,876 | -0.28(-1.05%) |
Mar 02, 2010 | 26.93 | 27.40 | 26.75 | 26.83 | 598,369 | +0.08(+0.32%) |
Mar 01, 2010 | 27.53 | 27.57 | 26.41 | 26.75 | 711,775 | -0.19(-0.70%) |
Feb 26, 2010 | 27.52 | 27.66 | 26.73 | 26.94 | 660,469 | -0.51(-1.85%) |
Feb 25, 2010 | 28.46 | 28.85 | 26.37 | 27.44 | 1,628,695 | -1.04(-3.66%) |
Feb 24, 2010 | 27.82 | 28.81 | 27.19 | 28.49 | 541,929 | +0.79(+2.84%) |
Feb 23, 2010 | 28.89 | 29.18 | 27.66 | 27.70 | 395,037 | -1.31(-4.50%) |
Feb 22, 2010 | 27.58 | 29.00 | 27.08 | 29.00 | 553,853 | +1.60(+5.83%) |
Feb 19, 2010 | 27.02 | 27.60 | 26.79 | 27.41 | 301,437 | +0.28(+1.04%) |
Feb 18, 2010 | 27.28 | 27.52 | 26.65 | 27.12 | 360,337 | -0.42(-1.54%) |
Feb 17, 2010 | 28.27 | 28.27 | 26.24 | 27.55 | 563,897 | -0.45(-1.61%) |
Feb 16, 2010 | 27.64 | 28.32 | 27.64 | 28.00 | 300,298 | +0.51(+1.85%) |
Feb 12, 2010 | 28.46 | 27.49 | 27.49 | 27.49 | 616,038 | -1.49(-5.16%) |
Feb 11, 2010 | 28.57 | 29.18 | 28.07 | 28.99 | 416,590 | +0.46(+1.61%) |
Feb 10, 2010 | 27.74 | 28.68 | 27.68 | 28.53 | 327,412 | +0.57(+2.05%) |
Feb 09, 2010 | 28.19 | 28.60 | 27.68 | 27.95 | 344,025 | -0.02(-0.07%) |
Feb 08, 2010 | 26.71 | 28.53 | 26.40 | 27.97 | 691,354 | +1.51(+5.72%) |
Feb 05, 2010 | 27.74 | 28.10 | 25.96 | 26.46 | 1,057,237 | -1.47(-5.25%) |
Feb 04, 2010 | 29.49 | 29.49 | 27.89 | 27.92 | 484,413 | -1.68(-5.68%) |
Feb 03, 2010 | 30.02 | 30.64 | 29.37 | 29.61 | 197,845 | -0.83(-2.72%) |
Feb 02, 2010 | 30.31 | 30.55 | 30.00 | 30.43 | 144,373 | +0.50(+1.66%) |
Feb 01, 2010 | 29.48 | 30.38 | 29.35 | 29.94 | 292,823 | +0.70(+2.38%) |
Jan 29, 2010 | 31.01 | 31.01 | 28.74 | 29.24 | 628,395 | -2.10(-6.69%) |
Jan 28, 2010 | 31.89 | 32.03 | 31.28 | 31.34 | 819,048 | -0.07(-0.21%) |
Jan 27, 2010 | 31.18 | 31.55 | 30.64 | 31.40 | 277,793 | +0.23(+0.72%) |
Jan 26, 2010 | 31.80 | 31.94 | 30.96 | 31.18 | 428,316 | -0.62(-1.95%) |
Jan 25, 2010 | 32.18 | 32.42 | 31.23 | 31.80 | 571,678 | +0.08(+0.24%) |
Jan 22, 2010 | 30.99 | 32.80 | 30.80 | 31.72 | 3,534,441 | +0.54(+1.72%) |
Jan 21, 2010 | 30.47 | 31.56 | 30.09 | 31.19 | 651,684 | +0.43(+1.41%) |
Jan 20, 2010 | 29.47 | 31.19 | 29.22 | 30.75 | 533,469 | +0.25(+0.83%) |
Jan 19, 2010 | 30.36 | 30.80 | 30.29 | 30.50 | 258,999 | +0.45(+1.51%) |
Jan 15, 2010 | 29.53 | 30.05 | 30.05 | 30.05 | 219,071 | +0.25(+0.85%) |
Jan 14, 2010 | 30.09 | 30.55 | 29.69 | 29.79 | 275,925 | -0.18(-0.60%) |
Jan 13, 2010 | 30.87 | 30.96 | 29.95 | 29.97 | 298,524 | -0.54(-1.76%) |
Jan 12, 2010 | 30.41 | 30.79 | 30.05 | 30.51 | 455,568 | -0.41(-1.34%) |
Jan 11, 2010 | 32.01 | 32.48 | 30.57 | 30.92 | 304,744 | -0.97(-3.04%) |
Jan 08, 2010 | 31.56 | 32.94 | 31.28 | 31.89 | 298,690 | +0.03(+0.09%) |
Jan 07, 2010 | 31.40 | 32.28 | 30.86 | 31.86 | 438,361 | +0.70(+2.26%) |
Jan 06, 2010 | 30.42 | 31.81 | 30.21 | 31.16 | 616,112 | +0.64(+2.09%) |
Jan 05, 2010 | 29.03 | 31.49 | 28.67 | 30.52 | 1,502,136 | +3.70(+13.81%) |
Jan 04, 2010 | 26.03 | 27.19 | 26.03 | 26.81 | 194,313 | +0.99(+3.82%) |
Dec 31, 2009 | 26.17 | 25.83 | 25.83 | 25.83 | 96,714 | -0.37(-1.40%) |
Dec 30, 2009 | 25.59 | 26.22 | 25.59 | 26.19 | 100,482 | +0.35(+1.35%) |
Dec 29, 2009 | 26.08 | 26.08 | 25.61 | 25.85 | 85,736 | -0.08(-0.33%) |
Dec 28, 2009 | 25.48 | 26.15 | 25.48 | 25.93 | 100,810 | +0.44(+1.73%) |
Dec 24, 2009 | 25.20 | 25.56 | 25.14 | 25.49 | 50,451 | +0.56(+2.26%) |
Dec 23, 2009 | 25.75 | 25.88 | 24.54 | 24.93 | 208,746 | -0.74(-2.89%) |
Dec 22, 2009 | 24.78 | 25.70 | 24.75 | 25.67 | 213,460 | +1.08(+4.40%) |
Dec 21, 2009 | 24.64 | 24.71 | 24.46 | 24.59 | 177,569 | -0.04(-0.15%) |
Dec 18, 2009 | 24.82 | 25.07 | 24.40 | 24.62 | 148,928 | -0.02(-0.08%) |
Dec 17, 2009 | 24.38 | 24.73 | 24.28 | 24.64 | 102,820 | +0.07(+0.29%) |
Dec 16, 2009 | 24.26 | 24.60 | 24.15 | 24.57 | 258,729 | +0.26(+1.06%) |
Dec 15, 2009 | 25.03 | 25.15 | 24.22 | 24.31 | 254,355 | -0.66(-2.63%) |
Dec 14, 2009 | 25.00 | 25.02 | 24.82 | 24.97 | 141,745 | +0.70(+2.86%) |
Dec 11, 2009 | 24.84 | 24.84 | 23.84 | 24.28 | 140,598 | -0.11(-0.46%) |
Dec 10, 2009 | 24.31 | 24.54 | 24.08 | 24.39 | 95,394 | +0.09(+0.39%) |
Dec 09, 2009 | 24.44 | 24.64 | 24.12 | 24.30 | 131,473 | +0.04(+0.15%) |
Dec 08, 2009 | 24.10 | 24.46 | 23.97 | 24.26 | 101,300 | -0.23(-0.92%) |
Dec 07, 2009 | 24.36 | 24.78 | 24.25 | 24.48 | 86,415 | +0.05(+0.19%) |
Dec 04, 2009 | 24.44 | 25.16 | 24.16 | 24.44 | 238,813 | +0.04(+0.15%) |
Dec 03, 2009 | 24.99 | 25.08 | 24.40 | 24.40 | 237,107 | -0.40(-1.63%) |
Dec 02, 2009 | 25.33 | 25.75 | 24.66 | 24.80 | 145,231 | -0.40(-1.60%) |