Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 29.35 | 29.60 | 29.20 | 29.42 | 198,421 | +0.06(+0.20%) |
Aug 30, 2010 | 29.72 | 29.74 | 29.34 | 29.36 | 609,358 | -0.47(-1.58%) |
Aug 27, 2010 | 29.49 | 29.85 | 29.15 | 29.83 | 120,629 | +0.59(+2.02%) |
Aug 26, 2010 | 29.54 | 29.65 | 29.21 | 29.24 | 204,673 | -0.10(-0.36%) |
Aug 25, 2010 | 29.23 | 29.37 | 28.97 | 29.34 | 1,186,176 | +0.00(+0.00%) |
Aug 24, 2010 | 29.39 | 29.58 | 29.20 | 29.34 | 307,207 | -0.43(-1.46%) |
Aug 23, 2010 | 30.07 | 30.13 | 29.77 | 29.77 | 441,048 | -0.15(-0.50%) |
Aug 20, 2010 | 30.02 | 30.02 | 29.74 | 29.92 | 108,505 | -0.25(-0.82%) |
Aug 19, 2010 | 30.60 | 30.60 | 30.00 | 30.17 | 130,935 | -0.49(-1.58%) |
Aug 18, 2010 | 30.58 | 30.78 | 30.46 | 30.66 | 99,518 | +0.05(+0.17%) |
Aug 17, 2010 | 30.52 | 30.81 | 30.44 | 30.60 | 165,386 | +0.34(+1.11%) |
Aug 16, 2010 | 30.04 | 30.34 | 29.92 | 30.27 | 138,671 | +0.16(+0.52%) |
Aug 13, 2010 | 30.16 | 30.28 | 30.08 | 30.11 | 152,142 | -0.03(-0.10%) |
Aug 12, 2010 | 29.88 | 30.25 | 29.88 | 30.14 | 222,851 | -0.09(-0.30%) |
Aug 11, 2010 | 30.64 | 30.64 | 30.23 | 30.23 | 369,094 | -1.23(-3.90%) |
Aug 10, 2010 | 31.30 | 31.46 | 31.01 | 31.46 | 246,784 | -0.14(-0.45%) |
Aug 09, 2010 | 31.53 | 31.64 | 31.40 | 31.60 | 654,662 | +0.14(+0.45%) |
Aug 06, 2010 | 31.29 | 31.46 | 31.10 | 31.46 | 200,244 | -0.04(-0.12%) |
Aug 05, 2010 | 31.27 | 31.52 | 31.27 | 31.49 | 213,882 | -0.08(-0.26%) |
Aug 04, 2010 | 31.49 | 31.58 | 31.31 | 31.58 | 156,642 | +0.04(+0.14%) |
Aug 03, 2010 | 31.45 | 31.57 | 31.25 | 31.53 | 251,920 | -0.07(-0.21%) |
Aug 02, 2010 | 31.25 | 31.60 | 31.10 | 31.60 | 399,788 | +0.87(+2.82%) |
Jul 30, 2010 | 30.45 | 30.84 | 30.32 | 30.73 | 472,570 | +0.01(+0.02%) |
Jul 29, 2010 | 31.09 | 31.09 | 30.45 | 30.72 | 191,651 | +0.10(+0.32%) |
Jul 28, 2010 | 30.84 | 30.85 | 30.61 | 30.63 | 205,979 | -0.22(-0.73%) |
Jul 27, 2010 | 31.08 | 31.08 | 30.70 | 30.85 | 113,664 | +0.07(+0.24%) |
Jul 26, 2010 | 30.56 | 30.84 | 30.43 | 30.78 | 527,118 | +0.28(+0.91%) |
Jul 23, 2010 | 30.28 | 30.55 | 30.12 | 30.50 | 102,799 | +0.23(+0.77%) |
Jul 22, 2010 | 30.04 | 30.36 | 29.90 | 30.27 | 911,579 | +0.86(+2.92%) |
Jul 21, 2010 | 30.04 | 30.04 | 29.34 | 29.41 | 613,476 | -0.52(-1.72%) |
Jul 20, 2010 | 29.27 | 29.92 | 29.23 | 29.92 | 998,305 | +0.30(+1.01%) |
Jul 19, 2010 | 29.66 | 29.72 | 29.34 | 29.63 | 127,211 | +0.19(+0.63%) |
Jul 16, 2010 | 30.07 | 30.07 | 29.36 | 29.44 | 157,617 | -0.84(-2.77%) |
Jul 15, 2010 | 30.28 | 30.34 | 29.88 | 30.28 | 355,490 | +0.03(+0.10%) |
Jul 14, 2010 | 30.14 | 30.30 | 29.98 | 30.25 | 194,762 | +0.11(+0.37%) |
Jul 13, 2010 | 30.02 | 30.26 | 29.98 | 30.13 | 365,199 | +0.46(+1.56%) |
Jul 12, 2010 | 29.72 | 29.82 | 29.52 | 29.67 | 322,838 | -0.15(-0.49%) |
Jul 09, 2010 | 29.48 | 29.83 | 29.48 | 29.82 | 172,713 | +0.18(+0.60%) |
Jul 08, 2010 | 29.60 | 29.64 | 29.28 | 29.64 | 123,654 | +0.31(+1.07%) |
Jul 07, 2010 | 28.48 | 29.38 | 28.48 | 29.33 | 231,403 | +0.80(+2.80%) |
Jul 06, 2010 | 28.87 | 28.97 | 28.32 | 28.53 | 127,321 | +0.36(+1.27%) |
Jul 02, 2010 | 28.46 | 28.48 | 28.01 | 28.17 | 220,742 | -0.11(-0.40%) |
Jul 01, 2010 | 28.14 | 28.35 | 27.74 | 28.28 | 3,365,198 | +0.17(+0.61%) |
Jun 30, 2010 | 28.38 | 28.61 | 28.09 | 28.11 | 84,990 | -0.28(-0.97%) |
Jun 29, 2010 | 28.79 | 28.86 | 28.22 | 28.38 | 2,358,964 | -1.17(-3.97%) |
Jun 25, 2010 | 29.51 | 29.64 | 29.20 | 29.56 | 423,686 | +0.19(+0.66%) |
Jun 24, 2010 | 29.77 | 29.77 | 29.30 | 29.36 | 296,301 | -0.49(-1.63%) |
Jun 23, 2010 | 30.00 | 30.01 | 29.58 | 29.85 | 1,007,621 | -0.06(-0.19%) |
Jun 22, 2010 | 30.23 | 30.40 | 29.83 | 29.91 | 694,189 | -0.40(-1.32%) |
Jun 21, 2010 | 30.60 | 30.76 | 30.16 | 30.31 | 166,795 | +0.10(+0.32%) |
Jun 18, 2010 | 30.34 | 30.34 | 30.17 | 30.21 | 81,866 | -0.04(-0.15%) |
Jun 17, 2010 | 30.43 | 30.43 | 29.96 | 30.26 | 237,866 | +0.04(+0.12%) |
Jun 16, 2010 | 29.98 | 30.42 | 29.89 | 30.22 | 1,192,975 | -0.01(-0.02%) |
Jun 15, 2010 | 29.77 | 30.27 | 29.74 | 30.23 | 2,087,993 | +0.77(+2.62%) |
Jun 14, 2010 | 29.80 | 29.90 | 29.46 | 29.46 | 262,291 | +0.00(+0.00%) |
Jun 11, 2010 | 29.09 | 29.46 | 29.03 | 29.46 | 2,023,375 | +0.10(+0.35%) |
Jun 10, 2010 | 28.85 | 29.37 | 28.85 | 29.35 | 170,674 | +0.94(+3.31%) |
Jun 09, 2010 | 28.82 | 28.95 | 28.25 | 28.41 | 474,883 | -0.10(-0.34%) |
Jun 08, 2010 | 28.34 | 28.51 | 27.93 | 28.51 | 625,735 | +0.43(+1.53%) |
Jun 07, 2010 | 28.72 | 28.72 | 28.08 | 28.08 | 139,428 | -0.39(-1.38%) |
Jun 04, 2010 | 29.31 | 29.31 | 28.35 | 28.47 | 136,983 | -1.16(-3.92%) |
Jun 03, 2010 | 29.86 | 29.86 | 29.33 | 29.63 | 227,861 | +0.00(+0.00%) |
Jun 02, 2010 | 28.83 | 29.63 | 28.79 | 29.63 | 1,999,475 | +0.89(+3.09%) |
Jun 01, 2010 | 29.03 | 29.42 | 28.71 | 28.74 | 185,503 | -0.40(-1.37%) |
May 28, 2010 | 29.56 | 29.52 | 29.05 | 29.14 | 349,960 | -0.41(-1.40%) |
May 27, 2010 | 29.17 | 29.56 | 29.00 | 29.56 | 902,422 | +1.24(+4.37%) |
May 26, 2010 | 28.81 | 28.99 | 28.25 | 28.32 | 596,394 | -0.21(-0.75%) |
May 25, 2010 | 27.89 | 28.61 | 27.66 | 28.54 | 245,139 | -0.07(-0.23%) |
May 24, 2010 | 29.33 | 29.33 | 28.60 | 28.60 | 113,553 | -0.50(-1.71%) |
May 21, 2010 | 29.00 | 29.11 | 28.09 | 29.10 | 542,296 | +0.59(+2.05%) |
May 20, 2010 | 29.08 | 29.08 | 28.40 | 28.52 | 266,898 | -1.21(-4.09%) |
May 19, 2010 | 29.63 | 29.92 | 29.32 | 29.73 | 327,676 | -0.09(-0.30%) |
May 18, 2010 | 30.54 | 30.64 | 29.71 | 29.82 | 459,673 | -0.53(-1.76%) |
May 17, 2010 | 30.34 | 30.51 | 29.75 | 30.35 | 270,591 | +0.01(+0.05%) |
May 14, 2010 | 30.65 | 31.05 | 30.09 | 30.34 | 238,576 | -0.70(-2.27%) |
May 13, 2010 | 31.34 | 31.35 | 30.97 | 31.04 | 1,041,564 | -0.29(-0.92%) |
May 12, 2010 | 30.83 | 31.33 | 30.83 | 31.33 | 214,276 | +0.47(+1.51%) |
May 11, 2010 | 31.17 | 31.28 | 30.46 | 30.86 | 320,927 | -0.21(-0.69%) |
May 10, 2010 | 30.99 | 31.29 | 30.83 | 31.08 | 758,976 | +1.63(+5.53%) |
May 07, 2010 | 30.17 | 30.24 | 29.01 | 29.45 | 844,591 | -0.41(-1.36%) |
May 06, 2010 | 30.82 | 31.68 | 28.45 | 29.86 | 1,179,521 | -1.01(-3.26%) |
May 05, 2010 | 31.01 | 31.26 | 30.76 | 30.86 | 901,002 | -0.61(-1.93%) |
May 04, 2010 | 31.96 | 31.96 | 31.29 | 31.47 | 581,742 | -1.07(-3.30%) |
May 03, 2010 | 32.43 | 32.60 | 32.26 | 32.55 | 193,133 | +0.39(+1.20%) |
Apr 30, 2010 | 32.83 | 32.83 | 32.16 | 32.16 | 182,679 | -0.54(-1.65%) |
Apr 29, 2010 | 32.45 | 32.78 | 32.45 | 32.70 | 287,616 | +0.47(+1.45%) |
Apr 28, 2010 | 32.37 | 32.38 | 31.92 | 32.23 | 920,673 | +0.07(+0.21%) |
Apr 27, 2010 | 32.89 | 32.97 | 32.02 | 32.17 | 369,487 | -0.93(-2.82%) |
Apr 26, 2010 | 33.34 | 33.34 | 33.09 | 33.10 | 241,264 | -0.19(-0.56%) |
Apr 23, 2010 | 32.92 | 33.29 | 32.78 | 33.29 | 199,445 | +0.29(+0.88%) |
Apr 22, 2010 | 32.72 | 33.05 | 32.49 | 33.00 | 558,582 | +0.03(+0.09%) |
Apr 21, 2010 | 33.13 | 33.13 | 32.83 | 32.97 | 66,174 | -0.19(-0.58%) |
Apr 20, 2010 | 33.09 | 33.18 | 33.01 | 33.16 | 623,373 | +0.37(+1.13%) |
Apr 19, 2010 | 32.56 | 32.86 | 32.49 | 32.79 | 352,820 | -0.06(-0.18%) |
Apr 16, 2010 | 33.38 | 33.38 | 32.69 | 32.85 | 1,008,780 | -0.58(-1.73%) |
Apr 15, 2010 | 33.44 | 33.57 | 33.34 | 33.43 | 221,988 | -0.13(-0.38%) |
Apr 14, 2010 | 33.38 | 33.55 | 33.24 | 33.55 | 309,609 | +0.47(+1.43%) |
Apr 13, 2010 | 33.19 | 33.19 | 32.92 | 33.08 | 830,214 | -0.08(-0.25%) |
Apr 12, 2010 | 33.23 | 33.23 | 33.06 | 33.16 | 171,528 | +0.06(+0.18%) |
Apr 09, 2010 | 32.99 | 33.13 | 32.88 | 33.10 | 202,516 | +0.26(+0.79%) |
Apr 08, 2010 | 32.60 | 32.85 | 32.41 | 32.84 | 272,307 | +0.10(+0.29%) |
Apr 07, 2010 | 32.76 | 32.91 | 32.60 | 32.75 | 174,943 | -0.24(-0.72%) |
Apr 06, 2010 | 32.68 | 32.99 | 32.60 | 32.98 | 826,798 | +0.07(+0.23%) |
Apr 05, 2010 | 32.91 | 32.94 | 32.69 | 32.91 | 45,251 | +0.21(+0.66%) |
Apr 01, 2010 | 32.68 | 32.69 | 32.69 | 32.69 | 697,313 | +0.46(+1.42%) |
Mar 31, 2010 | 32.30 | 32.39 | 32.14 | 32.23 | 67,370 | -0.13(-0.39%) |
Mar 30, 2010 | 32.31 | 32.45 | 32.25 | 32.36 | 236,295 | +0.04(+0.11%) |
Mar 29, 2010 | 32.03 | 32.34 | 32.03 | 32.32 | 249,160 | +0.33(+1.04%) |
Mar 26, 2010 | 32.09 | 32.21 | 31.86 | 31.99 | 248,464 | +0.17(+0.54%) |
Mar 25, 2010 | 32.06 | 32.22 | 31.80 | 31.82 | 1,113,865 | -0.01(-0.05%) |
Mar 24, 2010 | 32.00 | 32.00 | 31.79 | 31.83 | 146,091 | -0.39(-1.22%) |
Mar 23, 2010 | 32.13 | 32.23 | 31.98 | 32.23 | 653,327 | +0.21(+0.65%) |
Mar 22, 2010 | 31.57 | 32.10 | 31.47 | 32.02 | 356,833 | +0.13(+0.40%) |
Mar 19, 2010 | 32.34 | 32.34 | 31.83 | 31.89 | 471,005 | -0.27(-0.83%) |
Mar 18, 2010 | 32.35 | 32.35 | 32.09 | 32.16 | 307,020 | -0.20(-0.62%) |
Mar 17, 2010 | 32.32 | 32.46 | 32.23 | 32.36 | 236,412 | +0.24(+0.74%) |
Mar 16, 2010 | 31.81 | 32.12 | 31.81 | 32.12 | 226,842 | +0.32(+1.00%) |
Mar 15, 2010 | 31.63 | 31.82 | 31.55 | 31.80 | 119,177 | -0.09(-0.28%) |
Mar 12, 2010 | 32.04 | 32.04 | 31.75 | 31.89 | 199,333 | +0.11(+0.35%) |
Mar 11, 2010 | 31.49 | 31.78 | 31.48 | 31.78 | 205,032 | +0.16(+0.52%) |
Mar 10, 2010 | 31.57 | 31.77 | 31.52 | 31.62 | 146,739 | +0.12(+0.39%) |
Mar 09, 2010 | 31.41 | 31.68 | 31.34 | 31.50 | 329,186 | -0.04(-0.13%) |
Mar 08, 2010 | 31.53 | 31.66 | 31.43 | 31.54 | 503,331 | -0.03(-0.09%) |
Mar 05, 2010 | 31.32 | 31.60 | 31.17 | 31.57 | 95,026 | +0.62(+2.01%) |
Mar 04, 2010 | 31.11 | 31.12 | 30.83 | 30.95 | 262,086 | -0.10(-0.31%) |
Mar 03, 2010 | 31.08 | 31.23 | 30.97 | 31.04 | 126,175 | +0.19(+0.62%) |
Mar 02, 2010 | 30.99 | 30.99 | 30.74 | 30.85 | 1,583,877 | +0.11(+0.36%) |
Mar 01, 2010 | 30.50 | 30.74 | 30.44 | 30.74 | 3,907,901 | +0.42(+1.39%) |
Feb 26, 2010 | 30.30 | 30.44 | 30.05 | 30.32 | 106,216 | +0.16(+0.54%) |
Feb 25, 2010 | 29.91 | 30.17 | 29.72 | 30.15 | 277,068 | -0.20(-0.66%) |
Feb 24, 2010 | 30.15 | 30.43 | 30.11 | 30.35 | 242,287 | +0.14(+0.47%) |
Feb 23, 2010 | 30.56 | 30.56 | 30.03 | 30.21 | 121,877 | -0.34(-1.12%) |
Feb 22, 2010 | 30.57 | 30.70 | 30.49 | 30.55 | 217,777 | +0.04(+0.15%) |
Feb 19, 2010 | 30.40 | 30.59 | 30.26 | 30.51 | 131,166 | -0.11(-0.36%) |
Feb 18, 2010 | 30.41 | 30.62 | 30.40 | 30.62 | 45,311 | +0.16(+0.51%) |
Feb 17, 2010 | 30.51 | 30.51 | 30.31 | 30.46 | 118,732 | +0.07(+0.24%) |
Feb 16, 2010 | 29.85 | 30.39 | 29.85 | 30.39 | 117,727 | +0.62(+2.09%) |
Feb 12, 2010 | 29.60 | 29.77 | 29.77 | 29.77 | 148,074 | -0.14(-0.47%) |
Feb 11, 2010 | 29.47 | 29.91 | 29.34 | 29.91 | 167,827 | +0.29(+0.98%) |
Feb 10, 2010 | 29.69 | 29.69 | 29.32 | 29.62 | 119,269 | -0.01(-0.02%) |
Feb 09, 2010 | 29.57 | 29.90 | 29.24 | 29.63 | 237,290 | +0.59(+2.04%) |
Feb 08, 2010 | 29.25 | 29.47 | 29.00 | 29.03 | 546,170 | -0.22(-0.76%) |
Feb 05, 2010 | 29.39 | 29.52 | 28.66 | 29.26 | 244,681 | -0.09(-0.30%) |
Feb 04, 2010 | 29.96 | 30.06 | 29.34 | 29.34 | 495,064 | -1.10(-3.63%) |
Feb 03, 2010 | 30.58 | 30.67 | 30.37 | 30.45 | 46,222 | -0.26(-0.84%) |
Feb 02, 2010 | 30.52 | 30.72 | 30.27 | 30.71 | 565,074 | +0.49(+1.62%) |
Feb 01, 2010 | 29.94 | 30.26 | 29.94 | 30.22 | 233,334 | +0.55(+1.85%) |
Jan 29, 2010 | 30.14 | 30.36 | 29.60 | 29.67 | 843,789 | -0.39(-1.31%) |
Jan 28, 2010 | 30.78 | 30.78 | 29.96 | 30.06 | 914,171 | -0.52(-1.70%) |
Jan 27, 2010 | 30.36 | 30.62 | 30.23 | 30.58 | 325,253 | +0.00(+0.00%) |
Jan 26, 2010 | 30.60 | 30.83 | 30.37 | 30.58 | 97,945 | -0.18(-0.59%) |
Jan 25, 2010 | 30.80 | 30.89 | 30.63 | 30.76 | 374,430 | +0.32(+1.06%) |
Jan 22, 2010 | 31.10 | 31.12 | 30.43 | 30.44 | 100,997 | -0.72(-2.31%) |
Jan 21, 2010 | 31.66 | 31.85 | 31.08 | 31.16 | 328,536 | -0.60(-1.89%) |
Jan 20, 2010 | 32.06 | 32.06 | 31.55 | 31.76 | 184,657 | -0.70(-2.17%) |
Jan 19, 2010 | 32.00 | 32.46 | 31.86 | 32.46 | 274,832 | +0.37(+1.15%) |
Jan 15, 2010 | 32.37 | 32.09 | 32.09 | 32.09 | 64,926 | -0.32(-0.98%) |
Jan 14, 2010 | 32.37 | 32.48 | 32.28 | 32.41 | 75,740 | +0.07(+0.21%) |
Jan 13, 2010 | 32.12 | 32.40 | 32.00 | 32.35 | 284,737 | +0.27(+0.83%) |
Jan 12, 2010 | 32.26 | 32.26 | 31.99 | 32.08 | 231,417 | -0.41(-1.25%) |
Jan 11, 2010 | 32.43 | 32.51 | 32.32 | 32.49 | 159,392 | +0.21(+0.64%) |
Jan 08, 2010 | 32.26 | 32.37 | 32.06 | 32.28 | 371,322 | +0.20(+0.62%) |
Jan 07, 2010 | 32.17 | 32.20 | 31.92 | 32.08 | 153,066 | -0.16(-0.48%) |
Jan 06, 2010 | 32.09 | 32.27 | 32.06 | 32.23 | 467,827 | -0.01(-0.02%) |
Jan 05, 2010 | 32.11 | 32.24 | 31.92 | 32.24 | 231,035 | +0.27(+0.83%) |
Jan 04, 2010 | 31.94 | 32.06 | 31.74 | 31.97 | 493,409 | +0.64(+2.06%) |
Dec 31, 2009 | 31.48 | 31.33 | 31.33 | 31.33 | 785,861 | -0.05(-0.17%) |
Dec 30, 2009 | 31.45 | 31.45 | 31.31 | 31.38 | 510,919 | -0.19(-0.59%) |
Dec 29, 2009 | 31.77 | 31.77 | 31.46 | 31.57 | 1,972,794 | +0.09(+0.28%) |
Dec 28, 2009 | 31.72 | 31.72 | 31.40 | 31.48 | 605,022 | +0.00(+0.00%) |
Dec 24, 2009 | 31.29 | 31.54 | 31.29 | 31.48 | 118,354 | +0.13(+0.40%) |
Dec 23, 2009 | 31.40 | 31.40 | 31.12 | 31.35 | 238,351 | +0.18(+0.57%) |
Dec 22, 2009 | 31.24 | 31.24 | 31.00 | 31.17 | 712,177 | -0.01(-0.05%) |
Dec 21, 2009 | 31.19 | 31.29 | 31.04 | 31.19 | 163,083 | +0.18(+0.57%) |
Dec 18, 2009 | 31.15 | 31.16 | 30.70 | 31.01 | 135,580 | +0.08(+0.26%) |
Dec 17, 2009 | 30.97 | 31.12 | 30.86 | 30.93 | 117,236 | -0.50(-1.60%) |
Dec 16, 2009 | 31.39 | 31.62 | 31.39 | 31.43 | 311,430 | +0.20(+0.64%) |
Dec 15, 2009 | 31.24 | 31.43 | 31.19 | 31.23 | 310,227 | -0.25(-0.80%) |
Dec 14, 2009 | 31.52 | 31.59 | 31.33 | 31.49 | 98,310 | +0.21(+0.66%) |
Dec 11, 2009 | 31.22 | 31.37 | 31.17 | 31.28 | 206,089 | +0.07(+0.24%) |
Dec 10, 2009 | 31.29 | 31.32 | 31.10 | 31.20 | 102,168 | +0.22(+0.72%) |
Dec 09, 2009 | 30.92 | 31.09 | 30.78 | 30.98 | 1,481,726 | -0.09(-0.29%) |
Dec 08, 2009 | 31.30 | 31.30 | 30.92 | 31.07 | 157,470 | -0.44(-1.41%) |
Dec 07, 2009 | 31.48 | 31.71 | 31.43 | 31.52 | 94,557 | -0.14(-0.44%) |
Dec 04, 2009 | 32.03 | 32.04 | 31.37 | 31.66 | 72,490 | +0.14(+0.45%) |
Dec 03, 2009 | 31.87 | 32.03 | 31.49 | 31.52 | 718,415 | -0.26(-0.82%) |
Dec 02, 2009 | 31.72 | 31.92 | 31.61 | 31.77 | 959,058 | +0.15(+0.47%) |
Dec 01, 2009 | 31.38 | 31.72 | 31.38 | 31.63 | 183,673 | +0.67(+2.15%) |
Nov 30, 2009 | 31.00 | 31.14 | 30.75 | 30.96 | 597,050 | +0.03(+0.10%) |
Nov 27, 2009 | 30.45 | 31.12 | 30.43 | 30.93 | 82,333 | -0.76(-2.38%) |
Nov 25, 2009 | 31.63 | 31.69 | 31.47 | 31.69 | 41,278 | +0.31(+0.99%) |
Nov 24, 2009 | 31.52 | 31.52 | 31.08 | 31.37 | 398,232 | -0.13(-0.42%) |
Nov 23, 2009 | 31.37 | 31.74 | 31.37 | 31.51 | 300,523 | +0.48(+1.55%) |
Nov 20, 2009 | 31.02 | 31.07 | 30.84 | 31.03 | 201,354 | -0.10(-0.33%) |
Nov 19, 2009 | 31.37 | 31.37 | 30.90 | 31.13 | 68,330 | -0.66(-2.07%) |
Nov 18, 2009 | 31.77 | 31.79 | 31.52 | 31.79 | 158,818 | +0.02(+0.07%) |
Nov 17, 2009 | 31.71 | 31.77 | 31.45 | 31.77 | 105,753 | -0.09(-0.28%) |
Nov 16, 2009 | 31.69 | 32.00 | 31.62 | 31.86 | 164,824 | +0.52(+1.65%) |
Nov 13, 2009 | 31.12 | 31.41 | 30.96 | 31.34 | 244,503 | +0.31(+1.00%) |
Nov 12, 2009 | 31.17 | 31.46 | 30.95 | 31.03 | 108,039 | -0.42(-1.34%) |
Nov 11, 2009 | 31.50 | 31.71 | 31.30 | 31.45 | 976,145 | +0.13(+0.40%) |
Nov 10, 2009 | 31.24 | 31.37 | 31.00 | 31.32 | 99,539 | -0.09(-0.28%) |
Nov 09, 2009 | 31.12 | 31.41 | 31.01 | 31.41 | 117,318 | +0.83(+2.71%) |
Nov 06, 2009 | 30.42 | 30.64 | 30.29 | 30.58 | 62,014 | +0.06(+0.19%) |
Nov 05, 2009 | 30.12 | 30.52 | 30.12 | 30.52 | 54,348 | +0.47(+1.55%) |
Nov 04, 2009 | 29.95 | 30.33 | 29.95 | 30.06 | 1,264,342 | +0.39(+1.32%) |
Nov 03, 2009 | 29.46 | 29.75 | 29.31 | 29.66 | 62,646 | -0.04(-0.12%) |
Nov 02, 2009 | 29.67 | 30.00 | 29.32 | 29.70 | 101,195 | +0.33(+1.11%) |
Oct 30, 2009 | 30.12 | 30.28 | 29.34 | 29.37 | 167,981 | -1.05(-3.46%) |
Oct 29, 2009 | 29.94 | 30.47 | 29.83 | 30.43 | 131,506 | +0.88(+2.98%) |
Oct 28, 2009 | 30.17 | 30.23 | 29.46 | 29.54 | 980,760 | -0.88(-2.90%) |
Oct 27, 2009 | 30.69 | 30.69 | 30.37 | 30.43 | 133,994 | -0.15(-0.48%) |
Oct 26, 2009 | 31.00 | 31.35 | 30.52 | 30.57 | 193,938 | -0.34(-1.10%) |
Oct 23, 2009 | 31.09 | 31.53 | 30.89 | 30.92 | 40,182 | -0.54(-1.72%) |
Oct 22, 2009 | 31.15 | 31.52 | 30.92 | 31.46 | 50,593 | +0.32(+1.02%) |
Oct 21, 2009 | 31.16 | 31.63 | 31.13 | 31.14 | 138,254 | -0.14(-0.45%) |
Oct 20, 2009 | 31.09 | 31.57 | 31.09 | 31.28 | 107,863 | -0.20(-0.64%) |
Oct 19, 2009 | 31.35 | 31.54 | 31.17 | 31.48 | 169,207 | +0.34(+1.09%) |
Oct 16, 2009 | 31.06 | 31.19 | 30.89 | 31.14 | 108,695 | -0.29(-0.92%) |
Oct 15, 2009 | 31.15 | 31.43 | 31.13 | 31.43 | 166,723 | +0.12(+0.38%) |
Oct 14, 2009 | 31.30 | 31.32 | 31.05 | 31.31 | 737,776 | +0.63(+2.05%) |
Oct 13, 2009 | 30.80 | 30.80 | 30.49 | 30.68 | 290,014 | +0.02(+0.07%) |
Oct 12, 2009 | 30.89 | 30.95 | 30.64 | 30.66 | 247,562 | -0.01(-0.02%) |
Oct 09, 2009 | 30.57 | 30.66 | 30.49 | 30.66 | 65,923 | +0.04(+0.12%) |
Oct 08, 2009 | 30.60 | 30.75 | 30.40 | 30.63 | 253,461 | +0.39(+1.30%) |
Oct 07, 2009 | 30.22 | 30.25 | 30.01 | 30.23 | 393,772 | +0.10(+0.32%) |
Oct 06, 2009 | 30.03 | 30.33 | 29.94 | 30.14 | 1,132,173 | +0.50(+1.70%) |
Oct 05, 2009 | 29.37 | 29.68 | 29.28 | 29.63 | 74,343 | +0.47(+1.60%) |
Oct 02, 2009 | 28.94 | 29.40 | 28.89 | 29.17 | 228,559 | -0.24(-0.81%) |
Oct 01, 2009 | 30.12 | 30.12 | 29.40 | 29.40 | 1,429,117 | -0.79(-2.60%) |
Sep 30, 2009 | 30.36 | 30.37 | 29.86 | 30.19 | 65,015 | -0.04(-0.12%) |
Sep 29, 2009 | 30.17 | 30.34 | 30.04 | 30.23 | 181,561 | +0.03(+0.08%) |
Sep 28, 2009 | 29.86 | 30.34 | 29.86 | 30.20 | 79,197 | +0.38(+1.28%) |
Sep 25, 2009 | 29.89 | 30.05 | 29.74 | 29.82 | 55,647 | -0.16(-0.52%) |
Sep 24, 2009 | 30.43 | 30.57 | 29.82 | 29.97 | 294,653 | -0.33(-1.08%) |
Sep 23, 2009 | 30.80 | 30.87 | 30.30 | 30.30 | 205,263 | -0.36(-1.16%) |
Sep 22, 2009 | 30.66 | 30.73 | 30.50 | 30.66 | 172,151 | +0.36(+1.17%) |
Sep 21, 2009 | 30.23 | 30.35 | 30.06 | 30.30 | 55,656 | -0.26(-0.85%) |
Sep 18, 2009 | 30.53 | 30.65 | 30.40 | 30.56 | 1,904,017 | +0.04(+0.12%) |
Sep 17, 2009 | 30.62 | 31.23 | 30.37 | 30.52 | 74,403 | -0.09(-0.29%) |
Sep 16, 2009 | 30.46 | 30.64 | 30.25 | 30.61 | 211,967 | +0.55(+1.82%) |
Sep 15, 2009 | 29.95 | 30.15 | 29.78 | 30.06 | 2,545,625 | +0.12(+0.40%) |
Sep 14, 2009 | 29.50 | 29.99 | 29.40 | 29.94 | 82,408 | +0.07(+0.22%) |
Sep 11, 2009 | 30.02 | 30.06 | 29.80 | 29.88 | 70,134 | -0.04(-0.12%) |
Sep 10, 2009 | 29.61 | 29.92 | 29.47 | 29.92 | 593,848 | +0.33(+1.13%) |
Sep 09, 2009 | 29.49 | 29.70 | 29.39 | 29.58 | 127,373 | +0.29(+0.99%) |
Sep 08, 2009 | 29.46 | 29.51 | 29.22 | 29.29 | 940,499 | +0.46(+1.59%) |
Sep 04, 2009 | 28.57 | 28.89 | 28.44 | 28.83 | 40,047 | +0.40(+1.41%) |
Sep 03, 2009 | 28.37 | 28.43 | 28.20 | 28.43 | 39,716 | +0.23(+0.81%) |
Sep 02, 2009 | 28.00 | 28.32 | 27.91 | 28.20 | 118,155 | +0.02(+0.08%) |