Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.30 | 21.56 | 21.04 | 21.29 | 1,380 | +0.14(+0.69%) |
Aug 30, 2010 | 21.37 | 21.45 | 21.12 | 21.15 | 269,644 | -0.40(-1.86%) |
Aug 27, 2010 | 21.55 | 21.63 | 20.98 | 21.55 | 935,582 | +0.33(+1.56%) |
Aug 26, 2010 | 21.22 | 21.29 | 20.82 | 21.22 | 172 | +0.27(+1.27%) |
Aug 25, 2010 | 20.68 | 20.99 | 20.54 | 20.95 | 1,058,564 | -0.10(-0.47%) |
Aug 24, 2010 | 21.06 | 21.19 | 20.89 | 21.05 | 2,515,785 | -0.39(-1.84%) |
Aug 23, 2010 | 21.50 | 21.76 | 21.39 | 21.44 | 514,352 | +0.11(+0.52%) |
Aug 20, 2010 | 21.34 | 21.44 | 21.17 | 21.33 | 561,021 | -0.45(-2.08%) |
Aug 19, 2010 | 22.33 | 22.47 | 21.58 | 21.79 | 853,648 | -0.47(-2.11%) |
Aug 18, 2010 | 22.23 | 22.45 | 22.06 | 22.25 | 618,199 | +0.15(+0.68%) |
Aug 17, 2010 | 22.16 | 22.29 | 21.96 | 22.10 | 703,620 | +0.20(+0.90%) |
Aug 16, 2010 | 21.69 | 22.01 | 21.64 | 21.91 | 470,505 | +0.10(+0.45%) |
Aug 13, 2010 | 21.81 | 22.06 | 21.74 | 21.81 | 1,101,098 | -0.35(-1.57%) |
Aug 12, 2010 | 21.93 | 22.22 | 21.91 | 22.16 | 1,212,787 | -0.11(-0.49%) |
Aug 11, 2010 | 22.71 | 22.79 | 22.20 | 22.27 | 1,444,675 | -1.50(-6.32%) |
Aug 10, 2010 | 23.59 | 23.93 | 23.35 | 23.77 | 1,084,049 | -0.24(-1.01%) |
Aug 09, 2010 | 23.94 | 24.04 | 23.84 | 24.01 | 533,528 | +0.07(+0.29%) |
Aug 06, 2010 | 23.94 | 23.95 | 23.51 | 23.94 | 1,187,538 | -0.08(-0.31%) |
Aug 05, 2010 | 23.88 | 24.02 | 23.69 | 24.02 | 803,092 | +0.05(+0.20%) |
Aug 04, 2010 | 23.98 | 24.12 | 23.72 | 23.97 | 860,610 | -0.16(-0.68%) |
Aug 03, 2010 | 23.96 | 24.15 | 23.80 | 24.13 | 1,363,636 | +0.17(+0.73%) |
Aug 02, 2010 | 23.63 | 24.04 | 23.53 | 23.96 | 1,735,635 | +1.08(+4.71%) |
Jul 30, 2010 | 22.88 | 23.05 | 22.61 | 22.88 | 821,674 | -0.34(-1.47%) |
Jul 29, 2010 | 23.41 | 23.63 | 23.02 | 23.22 | 1,092,517 | +0.17(+0.73%) |
Jul 28, 2010 | 23.17 | 23.25 | 22.99 | 23.05 | 6,144 | -0.20(-0.85%) |
Jul 27, 2010 | 23.22 | 23.27 | 22.97 | 23.25 | 1,755,518 | +0.36(+1.57%) |
Jul 26, 2010 | 22.48 | 22.90 | 22.39 | 22.89 | 1,369,069 | +0.32(+1.41%) |
Jul 23, 2010 | 22.01 | 22.61 | 21.94 | 22.57 | 2,094,728 | +0.35(+1.56%) |
Jul 22, 2010 | 22.09 | 22.28 | 22.01 | 22.23 | 2,198,325 | +1.03(+4.87%) |
Jul 21, 2010 | 21.79 | 21.79 | 21.05 | 21.19 | 703,684 | -0.85(-3.87%) |
Jul 20, 2010 | 21.34 | 22.06 | 21.29 | 22.05 | 1,455,429 | +0.34(+1.55%) |
Jul 19, 2010 | 21.97 | 22.03 | 21.44 | 21.71 | 1,450,452 | +0.28(+1.30%) |
Jul 16, 2010 | 21.43 | 21.88 | 21.39 | 21.43 | 1,671,756 | -0.70(-3.17%) |
Jul 15, 2010 | 22.05 | 22.18 | 21.68 | 22.13 | 1,116,959 | +0.25(+1.14%) |
Jul 14, 2010 | 21.66 | 21.95 | 21.59 | 21.88 | 1,002,441 | +0.04(+0.19%) |
Jul 13, 2010 | 21.59 | 21.94 | 21.56 | 21.84 | 1,386,195 | +0.45(+2.09%) |
Jul 12, 2010 | 21.17 | 21.41 | 21.07 | 21.40 | 712,514 | -0.28(-1.31%) |
Jul 09, 2010 | 21.68 | 21.70 | 21.27 | 21.68 | 772,570 | -0.04(-0.19%) |
Jul 08, 2010 | 21.45 | 21.72 | 21.25 | 21.72 | 1,235,651 | +0.29(+1.35%) |
Jul 07, 2010 | 20.69 | 21.46 | 20.67 | 21.43 | 2,842,984 | +1.29(+6.42%) |
Jul 06, 2010 | 20.27 | 20.49 | 19.96 | 20.14 | 481,766 | +0.81(+4.17%) |
Jul 02, 2010 | 19.33 | 19.79 | 19.16 | 19.33 | 281,705 | +0.02(+0.09%) |
Jul 01, 2010 | 19.14 | 19.34 | 18.82 | 19.32 | 526,555 | +0.86(+4.68%) |
Jun 30, 2010 | 18.64 | 18.96 | 18.45 | 18.45 | 612,013 | +0.01(+0.06%) |
Jun 29, 2010 | 18.86 | 18.90 | 18.31 | 18.44 | 220,792 | -1.25(-6.33%) |
Jun 25, 2010 | 19.69 | 19.76 | 19.30 | 19.69 | 449,037 | +0.20(+1.01%) |
Jun 24, 2010 | 19.87 | 19.87 | 19.39 | 19.49 | 498,278 | -0.61(-3.06%) |
Jun 23, 2010 | 20.06 | 20.32 | 19.83 | 20.10 | 781,431 | +0.13(+0.66%) |
Jun 22, 2010 | 20.24 | 20.43 | 19.88 | 19.97 | 621 | -0.25(-1.23%) |
Jun 21, 2010 | 20.74 | 20.78 | 20.12 | 20.22 | 554,201 | -0.22(-1.07%) |
Jun 18, 2010 | 20.44 | 20.58 | 20.12 | 20.44 | 1,398,002 | +0.41(+2.02%) |
Jun 17, 2010 | 20.03 | 20.14 | 19.81 | 20.03 | 734,192 | +0.16(+0.79%) |
Jun 16, 2010 | 19.55 | 19.95 | 19.47 | 19.88 | 1,075,497 | -0.23(-1.15%) |
Jun 15, 2010 | 19.66 | 20.14 | 19.50 | 20.11 | 686,882 | +1.09(+5.74%) |
Jun 14, 2010 | 19.29 | 19.43 | 19.02 | 19.02 | 691,509 | -0.12(-0.65%) |
Jun 11, 2010 | 18.79 | 19.27 | 18.79 | 19.14 | 1,232,197 | +0.69(+3.75%) |
Jun 10, 2010 | 18.09 | 18.51 | 18.05 | 18.45 | 708,189 | +1.31(+7.63%) |
Jun 09, 2010 | 17.37 | 17.62 | 17.06 | 17.14 | 536,357 | -0.03(-0.18%) |
Jun 08, 2010 | 16.92 | 17.21 | 16.80 | 17.17 | 306,565 | +0.21(+1.23%) |
Jun 07, 2010 | 17.38 | 17.47 | 16.96 | 16.96 | 337,820 | -0.28(-1.60%) |
Jun 04, 2010 | 17.24 | 17.76 | 17.14 | 17.24 | 484,515 | -1.26(-6.83%) |
Jun 03, 2010 | 19.05 | 19.05 | 18.33 | 18.50 | 305,363 | -0.44(-2.30%) |
Jun 02, 2010 | 18.35 | 18.96 | 18.18 | 18.94 | 400,675 | +0.67(+3.67%) |
Jun 01, 2010 | 18.36 | 18.94 | 18.24 | 18.27 | 268,768 | -0.63(-3.34%) |
May 28, 2010 | 18.90 | 20.57 | 18.57 | 18.90 | 1,899,937 | -0.15(-0.77%) |
May 27, 2010 | 18.51 | 19.13 | 18.40 | 19.04 | 458,129 | +1.30(+7.33%) |
May 26, 2010 | 18.40 | 18.53 | 17.73 | 17.74 | 1,943,285 | -0.87(-4.66%) |
May 25, 2010 | 17.84 | 18.65 | 17.73 | 18.61 | 820,754 | +0.00(+0.00%) |
May 24, 2010 | 18.90 | 19.05 | 18.60 | 18.61 | 418,042 | -1.03(-5.24%) |
May 21, 2010 | 18.63 | 19.70 | 18.59 | 19.64 | 633,323 | +1.04(+5.57%) |
May 20, 2010 | 18.48 | 19.05 | 18.35 | 18.60 | 1,056,691 | -0.70(-3.62%) |
May 19, 2010 | 19.00 | 19.37 | 18.80 | 19.30 | 778,451 | +0.52(+2.76%) |
May 18, 2010 | 19.59 | 19.77 | 18.58 | 18.78 | 1,290,889 | -0.24(-1.27%) |
May 17, 2010 | 19.04 | 19.17 | 18.43 | 19.03 | 443,621 | -0.02(-0.09%) |
May 14, 2010 | 19.04 | 19.70 | 18.67 | 19.04 | 623,324 | -1.17(-5.79%) |
May 13, 2010 | 20.44 | 20.62 | 20.21 | 20.21 | 523,609 | -0.71(-3.39%) |
May 12, 2010 | 20.84 | 21.19 | 20.78 | 20.92 | 1,969,298 | +0.20(+0.95%) |
May 11, 2010 | 21.10 | 21.25 | 20.70 | 20.73 | 1,660,761 | -0.81(-3.76%) |
May 10, 2010 | 21.38 | 21.54 | 21.23 | 21.54 | 3,914,028 | +2.73(+14.55%) |
May 07, 2010 | 19.26 | 19.46 | 18.18 | 18.80 | 2,972,062 | +0.15(+0.78%) |
May 06, 2010 | 19.87 | 20.03 | 18.04 | 18.66 | 1,012,121 | -1.40(-6.96%) |
May 05, 2010 | 20.15 | 20.42 | 20.01 | 20.05 | 545,734 | -0.68(-3.26%) |
May 04, 2010 | 21.20 | 21.20 | 20.64 | 20.73 | 851,670 | -1.61(-7.21%) |
May 03, 2010 | 22.26 | 22.42 | 22.18 | 22.34 | 249,950 | +0.04(+0.18%) |
Apr 30, 2010 | 22.54 | 22.70 | 22.30 | 22.30 | 163,123 | +0.01(+0.03%) |
Apr 29, 2010 | 22.19 | 22.50 | 22.12 | 22.29 | 263,025 | +0.71(+3.31%) |
Apr 28, 2010 | 22.11 | 22.17 | 21.18 | 21.58 | 1,455,610 | -0.42(-1.92%) |
Apr 27, 2010 | 22.74 | 23.01 | 21.95 | 22.00 | 517,181 | -1.43(-6.10%) |
Apr 26, 2010 | 23.49 | 23.57 | 23.28 | 23.43 | 301,424 | -0.23(-0.98%) |
Apr 23, 2010 | 23.40 | 23.70 | 23.34 | 23.66 | 79,328 | +0.20(+0.86%) |
Apr 22, 2010 | 23.25 | 23.51 | 23.07 | 23.46 | 1,153,906 | -0.44(-1.86%) |
Apr 21, 2010 | 24.02 | 24.13 | 23.80 | 23.90 | 300,082 | -0.60(-2.44%) |
Apr 20, 2010 | 24.55 | 24.61 | 24.44 | 24.50 | 149,328 | +0.07(+0.28%) |
Apr 19, 2010 | 24.22 | 24.43 | 24.13 | 24.43 | 341,898 | -0.25(-1.03%) |
Apr 16, 2010 | 24.97 | 25.06 | 24.38 | 24.68 | 275,355 | -0.60(-2.39%) |
Apr 15, 2010 | 25.02 | 25.34 | 25.02 | 25.29 | 162,444 | -0.14(-0.56%) |
Apr 14, 2010 | 25.28 | 25.49 | 25.19 | 25.43 | 309,911 | +0.27(+1.07%) |
Apr 13, 2010 | 25.19 | 25.26 | 24.94 | 25.16 | 120,010 | +0.02(+0.09%) |
Apr 12, 2010 | 25.12 | 25.22 | 25.06 | 25.14 | 299,224 | +0.40(+1.61%) |
Apr 09, 2010 | 24.13 | 24.83 | 24.13 | 24.74 | 1,948,310 | +0.80(+3.36%) |
Apr 08, 2010 | 23.69 | 24.00 | 23.57 | 23.93 | 296,317 | -0.08(-0.33%) |
Apr 07, 2010 | 24.10 | 24.20 | 23.91 | 24.01 | 482,241 | -0.12(-0.49%) |
Apr 06, 2010 | 23.80 | 24.16 | 23.77 | 24.13 | 1,063,229 | -0.13(-0.53%) |
Apr 05, 2010 | 24.37 | 24.49 | 24.22 | 24.26 | 1,147,397 | -0.08(-0.35%) |
Apr 01, 2010 | 24.04 | 24.34 | 24.34 | 24.34 | 506,617 | +0.57(+2.41%) |
Mar 31, 2010 | 23.62 | 23.87 | 23.56 | 23.77 | 248,025 | -0.08(-0.33%) |
Mar 30, 2010 | 24.13 | 24.13 | 23.77 | 23.85 | 1,355,358 | -0.28(-1.14%) |
Mar 29, 2010 | 24.05 | 24.20 | 23.96 | 24.13 | 543,742 | +0.15(+0.63%) |
Mar 26, 2010 | 23.87 | 24.16 | 23.84 | 23.97 | 381,514 | +0.35(+1.50%) |
Mar 25, 2010 | 23.83 | 23.96 | 23.60 | 23.62 | 152,561 | +0.23(+0.96%) |
Mar 24, 2010 | 23.44 | 23.49 | 23.25 | 23.39 | 363,236 | -0.73(-3.03%) |
Mar 23, 2010 | 23.91 | 24.16 | 23.84 | 24.13 | 140,848 | +0.28(+1.16%) |
Mar 22, 2010 | 23.39 | 23.92 | 23.35 | 23.85 | 297,335 | -0.23(-0.96%) |
Mar 19, 2010 | 24.32 | 24.32 | 23.89 | 24.08 | 529,476 | -0.42(-1.72%) |
Mar 18, 2010 | 24.64 | 24.70 | 24.26 | 24.50 | 95,580 | -0.30(-1.20%) |
Mar 17, 2010 | 24.91 | 25.00 | 24.77 | 24.80 | 399,572 | +0.04(+0.16%) |
Mar 16, 2010 | 24.38 | 24.78 | 24.28 | 24.76 | 127,610 | +0.38(+1.57%) |
Mar 15, 2010 | 24.24 | 24.43 | 24.22 | 24.38 | 300,844 | -0.26(-1.07%) |
Mar 12, 2010 | 24.78 | 24.81 | 24.58 | 24.64 | 1,186,994 | +0.17(+0.69%) |
Mar 11, 2010 | 24.31 | 24.47 | 24.22 | 24.47 | 493,118 | +0.02(+0.07%) |
Mar 10, 2010 | 24.32 | 24.59 | 24.30 | 24.46 | 478,315 | +0.26(+1.07%) |
Mar 09, 2010 | 24.01 | 24.31 | 24.00 | 24.20 | 363,039 | -0.28(-1.15%) |
Mar 08, 2010 | 24.60 | 24.63 | 24.38 | 24.48 | 185,362 | +0.01(+0.02%) |
Mar 05, 2010 | 23.92 | 24.50 | 23.92 | 24.47 | 187,807 | +0.81(+3.42%) |
Mar 04, 2010 | 23.78 | 23.89 | 23.52 | 23.66 | 224,631 | +0.16(+0.67%) |
Mar 03, 2010 | 23.27 | 23.69 | 23.22 | 23.51 | 217,913 | +0.47(+2.05%) |
Mar 02, 2010 | 22.98 | 23.15 | 22.86 | 23.03 | 145,033 | +0.21(+0.94%) |
Mar 01, 2010 | 22.66 | 22.90 | 22.57 | 22.82 | 278,815 | +0.03(+0.12%) |
Feb 26, 2010 | 22.31 | 22.88 | 22.21 | 22.79 | 416,553 | +0.37(+1.66%) |
Feb 25, 2010 | 21.94 | 22.43 | 21.89 | 22.42 | 202,705 | -0.04(-0.18%) |
Feb 24, 2010 | 22.28 | 22.61 | 22.17 | 22.46 | 214,584 | -0.03(-0.15%) |
Feb 23, 2010 | 22.75 | 22.97 | 22.42 | 22.49 | 275,286 | -0.70(-3.01%) |
Feb 22, 2010 | 23.31 | 23.31 | 23.13 | 23.19 | 118,825 | -0.16(-0.70%) |
Feb 19, 2010 | 22.98 | 23.40 | 22.89 | 23.35 | 114,068 | +0.04(+0.17%) |
Feb 18, 2010 | 22.94 | 23.33 | 22.94 | 23.31 | 124,394 | +0.24(+1.05%) |
Feb 17, 2010 | 23.21 | 23.28 | 22.96 | 23.07 | 163,009 | -0.17(-0.75%) |
Feb 16, 2010 | 22.71 | 23.31 | 22.56 | 23.25 | 219,745 | +0.65(+2.89%) |
Feb 12, 2010 | 22.34 | 22.59 | 22.59 | 22.59 | 303,686 | -0.41(-1.79%) |
Feb 11, 2010 | 22.66 | 23.01 | 22.40 | 23.01 | 315,968 | -0.21(-0.92%) |
Feb 10, 2010 | 23.25 | 23.32 | 22.92 | 23.22 | 390,445 | -0.03(-0.12%) |
Feb 09, 2010 | 22.84 | 23.53 | 22.63 | 23.25 | 752,653 | +1.06(+4.79%) |
Feb 08, 2010 | 22.40 | 22.71 | 22.18 | 22.18 | 381,335 | -0.26(-1.18%) |
Feb 05, 2010 | 22.64 | 22.79 | 21.88 | 22.45 | 442,386 | -0.20(-0.87%) |
Feb 04, 2010 | 23.46 | 23.52 | 22.63 | 22.64 | 953,621 | -1.87(-7.64%) |
Feb 03, 2010 | 24.76 | 24.86 | 24.42 | 24.52 | 242,574 | -0.66(-2.64%) |
Feb 02, 2010 | 25.09 | 25.34 | 24.97 | 25.18 | 118,517 | +0.44(+1.77%) |
Feb 01, 2010 | 24.72 | 24.87 | 24.65 | 24.74 | 293,291 | +0.50(+2.04%) |
Jan 29, 2010 | 24.56 | 24.78 | 24.19 | 24.25 | 200,415 | -0.25(-1.01%) |
Jan 28, 2010 | 25.08 | 25.15 | 24.34 | 24.50 | 171,480 | -0.77(-3.05%) |
Jan 27, 2010 | 25.21 | 25.30 | 24.88 | 25.27 | 281,148 | -0.31(-1.19%) |
Jan 26, 2010 | 25.51 | 25.82 | 25.39 | 25.57 | 64,387 | +0.02(+0.07%) |
Jan 25, 2010 | 25.68 | 25.78 | 25.49 | 25.55 | 98,217 | +0.38(+1.50%) |
Jan 22, 2010 | 25.50 | 25.85 | 25.13 | 25.18 | 234,543 | -0.50(-1.93%) |
Jan 21, 2010 | 26.39 | 26.53 | 25.46 | 25.67 | 264,692 | -1.02(-3.84%) |
Jan 20, 2010 | 26.89 | 26.89 | 26.36 | 26.70 | 199,418 | -1.01(-3.64%) |
Jan 19, 2010 | 27.22 | 27.73 | 27.18 | 27.70 | 162,878 | +0.37(+1.36%) |
Jan 15, 2010 | 27.73 | 27.33 | 27.33 | 27.33 | 170,234 | -0.68(-2.43%) |
Jan 14, 2010 | 27.72 | 28.03 | 27.69 | 28.01 | 80,858 | +0.03(+0.10%) |
Jan 13, 2010 | 27.93 | 28.03 | 27.65 | 27.99 | 63,273 | +0.27(+0.97%) |
Jan 12, 2010 | 27.84 | 27.92 | 27.59 | 27.72 | 105,049 | -0.43(-1.54%) |
Jan 11, 2010 | 28.19 | 28.22 | 28.01 | 28.15 | 77,956 | +0.03(+0.12%) |
Jan 08, 2010 | 27.90 | 28.12 | 27.81 | 28.12 | 72,735 | +0.15(+0.52%) |
Jan 07, 2010 | 27.90 | 27.97 | 27.74 | 27.97 | 156,301 | -0.15(-0.52%) |
Jan 06, 2010 | 27.88 | 28.23 | 27.88 | 28.12 | 57,099 | +0.09(+0.32%) |
Jan 05, 2010 | 28.06 | 28.17 | 27.86 | 28.02 | 278,975 | +0.17(+0.61%) |
Jan 04, 2010 | 27.63 | 27.96 | 27.63 | 27.86 | 437,486 | +0.82(+3.04%) |
Dec 31, 2009 | 27.34 | 27.03 | 27.03 | 27.03 | 103,420 | -0.21(-0.76%) |
Dec 30, 2009 | 27.30 | 27.30 | 27.14 | 27.24 | 93,762 | -0.23(-0.82%) |
Dec 29, 2009 | 27.55 | 27.63 | 27.34 | 27.47 | 192,235 | -0.03(-0.10%) |
Dec 28, 2009 | 27.47 | 27.57 | 27.41 | 27.50 | 77,881 | +0.02(+0.06%) |
Dec 24, 2009 | 27.42 | 27.54 | 27.39 | 27.48 | 52,856 | +0.15(+0.56%) |
Dec 23, 2009 | 27.11 | 27.37 | 27.09 | 27.33 | 121,302 | +0.32(+1.19%) |
Dec 22, 2009 | 27.00 | 27.07 | 26.86 | 27.01 | 70,411 | -0.58(-2.10%) |
Dec 21, 2009 | 27.40 | 27.64 | 27.40 | 27.59 | 374,026 | +0.34(+1.26%) |
Dec 18, 2009 | 27.24 | 27.46 | 27.01 | 27.24 | 183,343 | +0.06(+0.23%) |
Dec 17, 2009 | 27.52 | 27.52 | 27.12 | 27.18 | 162,570 | -0.89(-3.19%) |
Dec 16, 2009 | 28.01 | 28.26 | 28.01 | 28.08 | 271,963 | +0.34(+1.24%) |
Dec 15, 2009 | 27.63 | 27.92 | 27.63 | 27.73 | 483,525 | -0.24(-0.87%) |
Dec 14, 2009 | 28.01 | 28.12 | 27.96 | 27.97 | 182,821 | +0.20(+0.71%) |
Dec 11, 2009 | 27.83 | 27.83 | 27.59 | 27.78 | 176,130 | -0.01(-0.02%) |
Dec 10, 2009 | 27.84 | 27.96 | 27.64 | 27.78 | 193,092 | -0.07(-0.26%) |
Dec 09, 2009 | 27.86 | 27.97 | 27.44 | 27.86 | 490,463 | -0.38(-1.34%) |
Dec 08, 2009 | 28.48 | 28.49 | 28.14 | 28.23 | 167,077 | -0.77(-2.64%) |
Dec 07, 2009 | 28.97 | 29.28 | 28.95 | 29.00 | 172,843 | -0.01(-0.02%) |
Dec 04, 2009 | 29.33 | 29.35 | 28.87 | 29.00 | 166,275 | -0.07(-0.23%) |
Dec 03, 2009 | 29.43 | 29.53 | 29.02 | 29.07 | 156,534 | -0.14(-0.48%) |
Dec 02, 2009 | 29.21 | 29.40 | 29.11 | 29.21 | 120,895 | -0.14(-0.48%) |
Dec 01, 2009 | 29.16 | 29.48 | 29.04 | 29.35 | 254,309 | +0.57(+1.97%) |
Nov 30, 2009 | 28.64 | 28.95 | 28.47 | 28.78 | 206,597 | +0.08(+0.29%) |
Nov 27, 2009 | 28.33 | 29.07 | 28.33 | 28.70 | 77,680 | -0.93(-3.13%) |
Nov 25, 2009 | 29.52 | 29.64 | 29.34 | 29.63 | 145,135 | +0.32(+1.09%) |
Nov 24, 2009 | 29.31 | 29.36 | 29.09 | 29.31 | 351,291 | +0.20(+0.70%) |
Nov 23, 2009 | 29.23 | 29.42 | 29.07 | 29.11 | 157,931 | +0.42(+1.47%) |
Nov 20, 2009 | 28.62 | 28.69 | 28.49 | 28.68 | 49,487 | -0.45(-1.55%) |
Nov 19, 2009 | 29.16 | 29.16 | 28.80 | 29.13 | 69,979 | -0.44(-1.48%) |
Nov 18, 2009 | 29.53 | 29.62 | 29.41 | 29.57 | 74,834 | +0.28(+0.96%) |
Nov 17, 2009 | 29.21 | 29.31 | 28.98 | 29.29 | 291,656 | -0.03(-0.12%) |
Nov 16, 2009 | 29.18 | 29.53 | 29.18 | 29.32 | 93,197 | +0.29(+0.99%) |
Nov 13, 2009 | 28.76 | 29.14 | 28.61 | 29.04 | 194,046 | +0.31(+1.08%) |
Nov 12, 2009 | 29.07 | 29.16 | 28.62 | 28.73 | 298,931 | -0.24(-0.82%) |
Nov 11, 2009 | 29.19 | 29.25 | 28.86 | 28.96 | 155,597 | -0.06(-0.19%) |
Nov 10, 2009 | 28.99 | 29.06 | 28.78 | 29.02 | 152,738 | -0.12(-0.41%) |
Nov 09, 2009 | 28.72 | 29.16 | 28.72 | 29.14 | 176,948 | +0.94(+3.33%) |
Nov 06, 2009 | 27.93 | 28.30 | 27.84 | 28.20 | 134,601 | +0.08(+0.28%) |
Nov 05, 2009 | 28.07 | 28.31 | 27.96 | 28.12 | 141,975 | +0.64(+2.33%) |
Nov 04, 2009 | 27.53 | 27.82 | 27.42 | 27.48 | 266,396 | +0.27(+0.99%) |
Nov 03, 2009 | 26.89 | 27.31 | 26.82 | 27.21 | 273,518 | -0.21(-0.78%) |
Nov 02, 2009 | 27.41 | 27.92 | 27.11 | 27.42 | 290,851 | +0.14(+0.52%) |
Oct 30, 2009 | 28.14 | 28.14 | 27.27 | 27.28 | 176,342 | -1.18(-4.13%) |
Oct 29, 2009 | 28.04 | 28.54 | 27.97 | 28.46 | 195,885 | +1.18(+4.31%) |
Oct 28, 2009 | 27.72 | 27.97 | 27.23 | 27.28 | 277,959 | -0.74(-2.65%) |
Oct 27, 2009 | 28.37 | 28.45 | 27.97 | 28.02 | 374,163 | -0.26(-0.92%) |
Oct 26, 2009 | 28.95 | 29.10 | 28.21 | 28.28 | 300,788 | -0.66(-2.27%) |
Oct 23, 2009 | 28.98 | 28.98 | 28.75 | 28.94 | 101,661 | -0.42(-1.42%) |
Oct 22, 2009 | 28.99 | 29.45 | 28.82 | 29.36 | 135,725 | +0.32(+1.10%) |
Oct 21, 2009 | 28.76 | 29.33 | 28.70 | 29.04 | 92,717 | +0.12(+0.43%) |
Oct 20, 2009 | 28.68 | 28.91 | 28.68 | 28.91 | 194,705 | -0.21(-0.73%) |
Oct 19, 2009 | 29.06 | 29.23 | 28.85 | 29.13 | 130,878 | +0.50(+1.73%) |
Oct 16, 2009 | 28.53 | 28.72 | 28.31 | 28.63 | 215,174 | -0.46(-1.57%) |
Oct 15, 2009 | 28.94 | 29.09 | 28.83 | 29.09 | 118,124 | +0.08(+0.29%) |
Oct 14, 2009 | 28.78 | 29.03 | 28.77 | 29.00 | 144,179 | +0.79(+2.79%) |
Oct 13, 2009 | 28.23 | 28.35 | 28.00 | 28.22 | 933,063 | -0.07(-0.26%) |
Oct 12, 2009 | 28.67 | 28.68 | 28.27 | 28.29 | 107,546 | +0.03(+0.10%) |
Oct 09, 2009 | 28.24 | 28.33 | 28.14 | 28.26 | 92,584 | -0.20(-0.71%) |
Oct 08, 2009 | 28.42 | 28.65 | 28.31 | 28.46 | 140,918 | +0.26(+0.94%) |
Oct 07, 2009 | 28.26 | 28.32 | 28.01 | 28.20 | 443,826 | -0.17(-0.61%) |
Oct 06, 2009 | 28.26 | 28.60 | 28.25 | 28.37 | 218,478 | +0.53(+1.90%) |
Oct 05, 2009 | 27.35 | 27.99 | 27.35 | 27.84 | 212,724 | +0.74(+2.72%) |
Oct 02, 2009 | 26.96 | 27.29 | 26.96 | 27.11 | 259,828 | -0.16(-0.60%) |
Oct 01, 2009 | 27.88 | 27.88 | 27.24 | 27.27 | 172,468 | -0.88(-3.14%) |
Sep 30, 2009 | 28.47 | 28.47 | 27.84 | 28.15 | 169,429 | -0.11(-0.38%) |
Sep 29, 2009 | 28.28 | 28.37 | 28.07 | 28.26 | 95,511 | -0.11(-0.38%) |
Sep 28, 2009 | 28.09 | 28.53 | 28.06 | 28.37 | 75,225 | +0.53(+1.90%) |
Sep 25, 2009 | 27.83 | 28.04 | 27.77 | 27.84 | 263,387 | -0.14(-0.48%) |
Sep 24, 2009 | 28.63 | 28.71 | 27.86 | 27.97 | 102,640 | -0.41(-1.45%) |
Sep 23, 2009 | 28.72 | 28.98 | 28.35 | 28.39 | 122,103 | -0.24(-0.85%) |
Sep 22, 2009 | 28.70 | 28.75 | 28.52 | 28.63 | 191,962 | +0.46(+1.64%) |
Sep 21, 2009 | 27.96 | 28.23 | 27.64 | 28.17 | 120,953 | -0.27(-0.95%) |
Sep 18, 2009 | 28.45 | 28.55 | 28.32 | 28.44 | 137,588 | +0.23(+0.82%) |
Sep 17, 2009 | 28.12 | 28.42 | 28.06 | 28.21 | 191,567 | -0.12(-0.43%) |
Sep 16, 2009 | 28.31 | 28.50 | 28.16 | 28.33 | 90,094 | +0.40(+1.44%) |
Sep 15, 2009 | 27.67 | 28.01 | 27.50 | 27.92 | 307,972 | +0.32(+1.16%) |
Sep 14, 2009 | 27.12 | 27.63 | 27.12 | 27.60 | 368,352 | +0.32(+1.16%) |
Sep 11, 2009 | 27.54 | 27.64 | 27.22 | 27.29 | 242,158 | -0.05(-0.19%) |
Sep 10, 2009 | 27.00 | 27.36 | 26.75 | 27.34 | 292,095 | +0.02(+0.08%) |
Sep 09, 2009 | 27.32 | 27.48 | 27.25 | 27.32 | 233,900 | +0.24(+0.87%) |
Sep 08, 2009 | 27.05 | 27.11 | 26.89 | 27.08 | 203,464 | +0.51(+1.91%) |
Sep 04, 2009 | 26.03 | 26.64 | 25.97 | 26.57 | 180,941 | +0.64(+2.45%) |
Sep 03, 2009 | 25.87 | 26.07 | 25.67 | 25.94 | 415,154 | +0.31(+1.21%) |
Sep 02, 2009 | 25.52 | 25.83 | 25.37 | 25.63 | 327,380 | -0.38(-1.45%) |