Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2009 | 25.40 | 26.56 | 24.88 | 25.13 | 23,056 | -0.21(-0.85%) |
Oct 30, 2009 | 26.65 | 26.65 | 25.04 | 25.34 | 27,774 | -1.38(-5.15%) |
Oct 29, 2009 | 25.44 | 27.19 | 25.23 | 26.72 | 17,248 | +1.59(+6.33%) |
Oct 28, 2009 | 26.30 | 26.30 | 24.59 | 25.13 | 29,007 | -1.31(-4.94%) |
Oct 27, 2009 | 26.51 | 26.95 | 26.41 | 26.44 | 12,427 | -0.08(-0.30%) |
Oct 26, 2009 | 26.36 | 27.28 | 26.36 | 26.52 | 10,203 | +0.27(+1.02%) |
Oct 23, 2009 | 26.38 | 26.44 | 25.76 | 26.25 | 20,488 | -0.22(-0.84%) |
Oct 22, 2009 | 27.44 | 28.15 | 26.47 | 26.47 | 32,262 | -1.14(-4.11%) |
Oct 21, 2009 | 28.63 | 29.37 | 27.61 | 27.61 | 14,521 | -1.29(-4.46%) |
Oct 20, 2009 | 28.51 | 28.90 | 28.48 | 28.90 | 3,317 | -0.22(-0.74%) |
Oct 19, 2009 | 28.53 | 29.49 | 28.35 | 29.11 | 11,668 | +0.45(+1.57%) |
Oct 16, 2009 | 28.43 | 28.90 | 27.77 | 28.66 | 10,795 | -0.16(-0.56%) |
Oct 15, 2009 | 28.26 | 29.06 | 27.92 | 28.82 | 14,355 | +0.43(+1.51%) |
Oct 14, 2009 | 27.62 | 28.45 | 27.28 | 28.39 | 13,413 | +0.52(+1.86%) |
Oct 13, 2009 | 27.62 | 28.46 | 27.62 | 27.88 | 12,949 | +0.15(+0.55%) |
Oct 12, 2009 | 27.14 | 27.95 | 27.14 | 27.72 | 7,938 | +0.29(+1.07%) |
Oct 09, 2009 | 27.39 | 27.43 | 26.96 | 27.43 | 4,249 | -0.11(-0.42%) |
Oct 08, 2009 | 26.85 | 28.09 | 26.84 | 27.55 | 17,111 | +0.11(+0.42%) |
Oct 07, 2009 | 27.55 | 28.36 | 27.22 | 27.43 | 13,480 | -0.03(-0.12%) |
Oct 06, 2009 | 26.87 | 27.93 | 26.87 | 27.46 | 15,595 | +0.44(+1.62%) |
Oct 05, 2009 | 27.17 | 27.51 | 26.75 | 27.03 | 7,978 | -0.03(-0.10%) |
Oct 02, 2009 | 25.94 | 27.05 | 25.71 | 27.05 | 20,047 | +0.89(+3.42%) |
Oct 01, 2009 | 28.08 | 28.22 | 25.99 | 26.16 | 25,594 | -2.01(-7.14%) |
Sep 30, 2009 | 27.17 | 28.20 | 26.64 | 28.17 | 7,151 | +1.06(+3.93%) |
Sep 29, 2009 | 26.83 | 27.21 | 25.75 | 27.11 | 12,711 | +0.28(+1.03%) |
Sep 28, 2009 | 27.05 | 27.67 | 26.83 | 26.83 | 4,796 | -0.01(-0.03%) |
Sep 25, 2009 | 26.93 | 27.63 | 26.83 | 26.84 | 7,132 | -0.18(-0.66%) |
Sep 24, 2009 | 27.96 | 28.17 | 26.21 | 27.02 | 22,033 | -0.94(-3.36%) |
Sep 23, 2009 | 27.90 | 28.15 | 26.99 | 27.96 | 12,761 | -0.04(-0.13%) |
Sep 22, 2009 | 27.97 | 28.43 | 27.95 | 27.99 | 7,885 | +0.18(+0.64%) |
Sep 21, 2009 | 27.72 | 28.09 | 27.44 | 27.81 | 1,777 | -0.23(-0.83%) |
Sep 18, 2009 | 27.86 | 28.24 | 27.77 | 28.05 | 911 | +0.03(+0.10%) |
Sep 17, 2009 | 28.12 | 28.37 | 27.72 | 28.02 | 19,494 | -0.17(-0.60%) |
Sep 16, 2009 | 28.69 | 28.69 | 26.83 | 28.19 | 15,788 | -0.14(-0.48%) |
Sep 15, 2009 | 27.96 | 28.32 | 27.25 | 28.32 | 4,289 | +0.16(+0.57%) |
Sep 14, 2009 | 24.60 | 28.17 | 24.59 | 28.16 | 17,829 | +0.64(+2.34%) |
Sep 11, 2009 | 27.99 | 27.99 | 27.28 | 27.52 | 33,947 | -0.45(-1.60%) |
Sep 10, 2009 | 27.29 | 27.97 | 26.83 | 27.97 | 13,770 | +0.81(+3.00%) |
Sep 09, 2009 | 27.20 | 27.95 | 26.92 | 27.15 | 10,943 | +0.20(+0.73%) |
Sep 08, 2009 | 26.43 | 27.17 | 25.73 | 26.95 | 10,355 | +0.66(+2.52%) |
Sep 04, 2009 | 24.86 | 26.58 | 24.82 | 26.29 | 9,839 | +1.43(+5.76%) |
Sep 03, 2009 | 25.07 | 25.17 | 24.68 | 24.86 | 18,944 | -0.16(-0.64%) |
Sep 02, 2009 | 26.04 | 26.16 | 25.00 | 25.02 | 20,462 | -0.91(-3.52%) |
Sep 01, 2009 | 27.29 | 27.46 | 25.70 | 25.94 | 17,413 | -1.34(-4.92%) |
Aug 31, 2009 | 28.04 | 28.04 | 26.11 | 27.28 | 22,333 | -1.17(-4.12%) |
Aug 28, 2009 | 29.47 | 29.55 | 28.40 | 28.45 | 9,959 | -1.10(-3.71%) |
Aug 27, 2009 | 28.90 | 29.76 | 28.17 | 29.54 | 14,502 | +0.39(+1.33%) |
Aug 26, 2009 | 28.84 | 29.27 | 27.53 | 29.15 | 14,210 | +0.00(+0.00%) |
Aug 25, 2009 | 30.22 | 30.27 | 29.09 | 29.15 | 12,096 | -1.20(-3.95%) |
Aug 24, 2009 | 30.13 | 31.08 | 30.04 | 30.35 | 17,424 | -0.13(-0.44%) |
Aug 21, 2009 | 30.39 | 31.56 | 30.39 | 30.49 | 10,046 | +0.43(+1.43%) |
Aug 20, 2009 | 30.44 | 30.44 | 29.32 | 30.06 | 8,457 | -0.47(-1.55%) |
Aug 19, 2009 | 29.50 | 30.80 | 29.47 | 30.53 | 7,938 | +1.11(+3.77%) |
Aug 18, 2009 | 28.40 | 29.62 | 28.22 | 29.42 | 5,255 | +0.58(+2.02%) |
Aug 17, 2009 | 28.86 | 29.52 | 27.37 | 28.84 | 20,374 | -0.77(-2.60%) |
Aug 14, 2009 | 30.41 | 30.41 | 29.59 | 29.61 | 7,538 | -0.72(-2.39%) |
Aug 13, 2009 | 31.03 | 31.03 | 30.09 | 30.34 | 9,889 | -0.70(-2.25%) |
Aug 12, 2009 | 30.17 | 31.30 | 29.80 | 31.03 | 9,184 | +0.63(+2.06%) |
Aug 11, 2009 | 31.11 | 31.11 | 30.23 | 30.41 | 7,466 | -0.45(-1.45%) |
Aug 10, 2009 | 30.94 | 31.29 | 30.85 | 30.85 | 2,907 | -0.29(-0.92%) |
Aug 07, 2009 | 31.57 | 31.88 | 30.63 | 31.14 | 69,538 | -0.56(-1.78%) |
Aug 06, 2009 | 30.99 | 32.15 | 30.41 | 31.70 | 10,421 | +0.91(+2.94%) |
Aug 05, 2009 | 30.93 | 31.15 | 30.09 | 30.80 | 3,186 | -0.25(-0.82%) |
Aug 04, 2009 | 32.11 | 32.11 | 29.82 | 31.05 | 20,264 | -1.14(-3.56%) |