Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 28.29 | 28.52 | 28.22 | 28.29 | 12,405 | -0.13(-0.44%) |
Sep 29, 2010 | 28.45 | 28.49 | 28.33 | 28.41 | 4,049,483 | -0.04(-0.14%) |
Sep 28, 2010 | 28.25 | 28.51 | 28.11 | 28.45 | 835 | -0.15(-0.51%) |
Sep 27, 2010 | 28.56 | 28.71 | 28.47 | 28.60 | 1,874,020 | -0.02(-0.08%) |
Sep 24, 2010 | 28.37 | 28.68 | 28.37 | 28.62 | 2,370,345 | +0.41(+1.46%) |
Sep 23, 2010 | 28.21 | 28.52 | 28.16 | 28.21 | 2,692,475 | -0.25(-0.89%) |
Sep 22, 2010 | 28.47 | 28.71 | 28.44 | 28.46 | 2,353,310 | +0.04(+0.14%) |
Sep 21, 2010 | 28.53 | 28.57 | 28.32 | 28.42 | 4,131,987 | -0.14(-0.49%) |
Sep 20, 2010 | 28.13 | 28.59 | 28.13 | 28.56 | 3,893,360 | +0.45(+1.61%) |
Sep 17, 2010 | 28.11 | 28.35 | 27.98 | 28.11 | 4,809,881 | +0.04(+0.15%) |
Sep 15, 2010 | 28.24 | 28.30 | 27.98 | 28.07 | 2,859,420 | -0.15(-0.52%) |
Sep 14, 2010 | 28.02 | 28.32 | 27.88 | 28.22 | 2,669,891 | +0.19(+0.69%) |
Sep 13, 2010 | 28.05 | 28.06 | 27.88 | 28.02 | 2,849,745 | +0.05(+0.17%) |
Sep 10, 2010 | 28.07 | 28.11 | 27.83 | 27.98 | 3,375,574 | -0.15(-0.54%) |
Sep 09, 2010 | 28.22 | 28.28 | 28.08 | 28.13 | 170 | +0.10(+0.36%) |
Sep 08, 2010 | 28.42 | 28.44 | 28.00 | 28.03 | 2,388 | -0.34(-1.20%) |
Sep 07, 2010 | 28.32 | 28.58 | 28.31 | 28.37 | 2,100 | -0.05(-0.17%) |
Sep 03, 2010 | 28.31 | 28.42 | 28.16 | 28.42 | 3,683,053 | +0.11(+0.39%) |
Sep 02, 2010 | 28.32 | 28.32 | 28.07 | 28.31 | 1,046 | +0.01(+0.02%) |
Sep 01, 2010 | 28.11 | 28.34 | 27.91 | 28.30 | 3,828,468 | +0.45(+1.60%) |
Aug 31, 2010 | 27.80 | 27.98 | 27.48 | 27.85 | 47,556 | +0.08(+0.30%) |
Aug 30, 2010 | 27.98 | 28.08 | 27.70 | 27.77 | 1,881,967 | -0.32(-1.13%) |
Aug 27, 2010 | 28.09 | 28.10 | 27.63 | 28.09 | 3,108,604 | +0.43(+1.55%) |
Aug 26, 2010 | 27.92 | 27.94 | 27.59 | 27.66 | 2,745,382 | -0.17(-0.61%) |
Aug 25, 2010 | 27.58 | 27.93 | 27.58 | 27.83 | 47,904 | +0.08(+0.27%) |
Aug 24, 2010 | 27.44 | 27.94 | 27.36 | 27.76 | 811 | +0.19(+0.70%) |
Aug 23, 2010 | 27.44 | 27.75 | 27.40 | 27.56 | 4,158,235 | +0.16(+0.60%) |
Aug 20, 2010 | 27.13 | 27.44 | 27.06 | 27.40 | 3,563,126 | +0.12(+0.43%) |
Aug 19, 2010 | 27.50 | 27.50 | 27.12 | 27.28 | 640 | -0.27(-0.98%) |
Aug 18, 2010 | 27.83 | 27.83 | 27.38 | 27.55 | 2,028 | -0.25(-0.89%) |
Aug 17, 2010 | 27.61 | 27.95 | 27.52 | 27.80 | 1,072 | +0.31(+1.13%) |
Aug 16, 2010 | 27.37 | 27.60 | 27.12 | 27.49 | 5,162,400 | -0.06(-0.22%) |
Aug 13, 2010 | 27.55 | 27.80 | 27.51 | 27.55 | 6,602,986 | -0.23(-0.83%) |
Aug 12, 2010 | 27.56 | 27.87 | 27.37 | 27.78 | 5,683,454 | +0.18(+0.65%) |
Aug 11, 2010 | 27.69 | 27.95 | 27.58 | 27.60 | 4,422,280 | -0.42(-1.49%) |
Aug 10, 2010 | 27.71 | 28.11 | 27.60 | 28.02 | 345 | +0.23(+0.81%) |
Aug 09, 2010 | 27.56 | 27.93 | 27.56 | 27.79 | 4,298,684 | +0.23(+0.84%) |
Aug 06, 2010 | 27.56 | 27.57 | 27.16 | 27.56 | 4,150,151 | +0.21(+0.76%) |
Aug 05, 2010 | 27.14 | 27.37 | 27.04 | 27.35 | 2,388,420 | +0.16(+0.58%) |
Aug 04, 2010 | 27.25 | 27.26 | 27.00 | 27.19 | 1,610 | +0.01(+0.02%) |
Aug 03, 2010 | 27.25 | 27.36 | 27.07 | 27.19 | 3,434,336 | -0.12(-0.45%) |
Aug 02, 2010 | 26.88 | 27.32 | 26.88 | 27.31 | 3,619,647 | +0.59(+2.21%) |
Jul 30, 2010 | 26.72 | 26.87 | 26.59 | 26.72 | 3,526,209 | -0.26(-0.97%) |
Jul 29, 2010 | 27.32 | 27.37 | 26.81 | 26.98 | 1,874 | -0.27(-0.98%) |
Jul 28, 2010 | 27.25 | 27.29 | 27.11 | 27.25 | 388 | -0.08(-0.28%) |
Jul 27, 2010 | 27.32 | 27.34 | 26.98 | 27.32 | 519 | +0.28(+1.03%) |
Jul 26, 2010 | 26.87 | 27.05 | 26.77 | 27.04 | 2,268,730 | +0.22(+0.82%) |
Jul 23, 2010 | 26.53 | 26.82 | 26.42 | 26.82 | 2,778,660 | +0.16(+0.61%) |
Jul 22, 2010 | 26.35 | 26.76 | 26.32 | 26.66 | 3,046,928 | +0.43(+1.66%) |
Jul 21, 2010 | 26.53 | 26.53 | 26.08 | 26.23 | 3,235,632 | -0.32(-1.22%) |
Jul 20, 2010 | 26.55 | 26.56 | 26.06 | 26.55 | 2,944,005 | +0.09(+0.35%) |
Jul 19, 2010 | 26.21 | 26.56 | 26.13 | 26.46 | 2,598,692 | +0.35(+1.35%) |
Jul 16, 2010 | 26.10 | 26.48 | 26.05 | 26.10 | 3,198,480 | -0.39(-1.49%) |
Jul 15, 2010 | 26.34 | 26.56 | 26.22 | 26.50 | 2,626,758 | +0.10(+0.37%) |
Jul 14, 2010 | 26.31 | 26.40 | 26.16 | 26.40 | 1,929,552 | +0.03(+0.11%) |
Jul 13, 2010 | 26.48 | 26.48 | 26.19 | 26.37 | 1,757 | +0.07(+0.26%) |
Jul 12, 2010 | 26.18 | 26.37 | 26.04 | 26.30 | 1,864,582 | +0.08(+0.29%) |
Jul 09, 2010 | 26.23 | 26.27 | 26.01 | 26.23 | 2,116,118 | -0.03(-0.11%) |
Jul 08, 2010 | 25.98 | 26.25 | 25.91 | 26.25 | 3,866,628 | +0.33(+1.27%) |
Jul 07, 2010 | 25.28 | 25.94 | 25.20 | 25.92 | 1,035 | +0.65(+2.59%) |
Jul 06, 2010 | 25.14 | 25.37 | 25.03 | 25.27 | 1,215 | +0.25(+1.00%) |
Jul 02, 2010 | 25.02 | 25.15 | 24.85 | 25.02 | 3,281,524 | +0.17(+0.68%) |
Jul 01, 2010 | 24.97 | 24.97 | 24.62 | 24.85 | 3,866,143 | -0.12(-0.46%) |
Jun 30, 2010 | 25.10 | 25.35 | 24.91 | 24.97 | 5,520 | -0.22(-0.87%) |
Jun 29, 2010 | 25.42 | 25.43 | 25.06 | 25.19 | 2,299 | -0.21(-0.82%) |
Jun 25, 2010 | 25.40 | 25.48 | 25.15 | 25.40 | 2,557,491 | +0.05(+0.18%) |
Jun 24, 2010 | 25.21 | 25.66 | 25.19 | 25.35 | 2,830 | +0.06(+0.25%) |
Jun 23, 2010 | 25.48 | 25.50 | 25.17 | 25.29 | 2,921,466 | -0.09(-0.37%) |
Jun 22, 2010 | 25.89 | 25.96 | 25.32 | 25.38 | 3,033,300 | -0.51(-1.97%) |
Jun 21, 2010 | 26.07 | 26.12 | 25.76 | 25.89 | 2,223,595 | -0.12(-0.45%) |
Jun 18, 2010 | 26.01 | 26.03 | 25.82 | 26.01 | 2,372,047 | +0.07(+0.27%) |
Jun 17, 2010 | 25.72 | 25.97 | 25.60 | 25.94 | 835 | +0.20(+0.79%) |
Jun 16, 2010 | 25.40 | 25.79 | 25.40 | 25.73 | 2,328,781 | +0.19(+0.75%) |
Jun 15, 2010 | 25.28 | 25.55 | 25.21 | 25.54 | 2,230,218 | +0.43(+1.71%) |
Jun 14, 2010 | 25.11 | 25.28 | 25.06 | 25.11 | 2,429,215 | +0.13(+0.51%) |
Jun 11, 2010 | 24.81 | 24.99 | 24.63 | 24.99 | 1,867,243 | +0.02(+0.09%) |
Jun 10, 2010 | 24.67 | 24.96 | 24.67 | 24.96 | 1,714 | +0.54(+2.23%) |
Jun 09, 2010 | 24.73 | 24.76 | 24.35 | 24.42 | 2,316,082 | -0.18(-0.73%) |
Jun 08, 2010 | 24.33 | 24.63 | 24.16 | 24.60 | 2,621,992 | +0.34(+1.41%) |
Jun 07, 2010 | 24.23 | 24.54 | 24.16 | 24.26 | 2,838,715 | +0.12(+0.50%) |
Jun 04, 2010 | 24.13 | 24.61 | 24.05 | 24.13 | 3,691,439 | -0.67(-2.71%) |
Jun 03, 2010 | 24.78 | 25.00 | 24.70 | 24.81 | 3,006,731 | +0.16(+0.63%) |
Jun 02, 2010 | 24.33 | 24.65 | 24.17 | 24.65 | 20,672 | +0.46(+1.92%) |
Jun 01, 2010 | 24.53 | 24.65 | 24.17 | 24.19 | 3,664,862 | -0.49(-1.97%) |
May 28, 2010 | 24.67 | 24.90 | 24.59 | 24.67 | 3,320,566 | -0.09(-0.35%) |
May 27, 2010 | 24.63 | 24.83 | 24.53 | 24.76 | 3,057,597 | +0.27(+1.11%) |
May 26, 2010 | 24.76 | 24.83 | 24.38 | 24.49 | 1,134 | -0.14(-0.59%) |
May 25, 2010 | 24.38 | 24.64 | 24.20 | 24.63 | 5,120,276 | -0.16(-0.63%) |
May 24, 2010 | 24.88 | 25.10 | 24.74 | 24.79 | 4,488,911 | -0.29(-1.16%) |
May 21, 2010 | 24.67 | 25.13 | 24.51 | 25.08 | 6,681,717 | +0.19(+0.77%) |
May 20, 2010 | 25.08 | 25.26 | 24.89 | 24.89 | 949 | -0.50(-1.96%) |
May 19, 2010 | 25.53 | 25.61 | 25.21 | 25.39 | 2,895,591 | -0.31(-1.19%) |
May 18, 2010 | 25.92 | 26.02 | 25.53 | 25.69 | 3,832,213 | -0.10(-0.38%) |
May 17, 2010 | 25.84 | 25.87 | 25.44 | 25.79 | 3,591,573 | +0.05(+0.18%) |
May 14, 2010 | 25.75 | 26.05 | 25.49 | 25.75 | 5,558,838 | -0.06(-0.22%) |
May 13, 2010 | 25.99 | 26.10 | 25.78 | 25.80 | 2,703,799 | -0.18(-0.69%) |
May 12, 2010 | 25.98 | 26.12 | 25.88 | 25.98 | 3,584,449 | +0.00(+0.00%) |
May 11, 2010 | 26.06 | 26.27 | 25.96 | 25.98 | 2,974,932 | +0.03(+0.11%) |
May 10, 2010 | 25.76 | 25.98 | 25.72 | 25.95 | 4,004,032 | +0.61(+2.41%) |
May 07, 2010 | 25.65 | 25.71 | 25.05 | 25.34 | 8,199,661 | +0.59(+2.40%) |
May 06, 2010 | 25.71 | 25.78 | 24.12 | 24.75 | 174 | -1.00(-3.88%) |
May 05, 2010 | 25.83 | 25.84 | 25.59 | 25.75 | 2,980,375 | +0.01(+0.02%) |
May 04, 2010 | 26.01 | 26.02 | 25.66 | 25.74 | 5,115 | -0.39(-1.51%) |
May 03, 2010 | 25.98 | 26.19 | 25.83 | 26.14 | 2,251,895 | +0.30(+1.17%) |
Apr 30, 2010 | 25.87 | 26.17 | 25.76 | 25.83 | 3,626,162 | -0.01(-0.02%) |
Apr 29, 2010 | 25.90 | 25.97 | 25.70 | 25.84 | 2,487,094 | +0.02(+0.09%) |
Apr 28, 2010 | 25.64 | 25.90 | 25.49 | 25.82 | 2,924,483 | +0.33(+1.28%) |
Apr 27, 2010 | 25.84 | 25.98 | 25.48 | 25.49 | 1,466 | -0.39(-1.52%) |
Apr 26, 2010 | 25.94 | 26.02 | 25.86 | 25.89 | 1,838,838 | -0.07(-0.26%) |
Apr 23, 2010 | 25.78 | 25.96 | 25.66 | 25.95 | 2,023,877 | +0.12(+0.46%) |
Apr 22, 2010 | 25.73 | 25.87 | 25.57 | 25.83 | 2,083,171 | +0.02(+0.09%) |
Apr 21, 2010 | 25.81 | 25.89 | 25.64 | 25.81 | 21,355 | +0.14(+0.56%) |
Apr 20, 2010 | 25.62 | 25.72 | 25.54 | 25.67 | 2,787,981 | +0.16(+0.63%) |
Apr 19, 2010 | 25.35 | 25.55 | 25.35 | 25.51 | 2,022,855 | +0.05(+0.20%) |
Apr 16, 2010 | 25.58 | 25.71 | 25.41 | 25.46 | 3,262,785 | -0.14(-0.56%) |
Apr 15, 2010 | 25.63 | 25.69 | 25.45 | 25.60 | 2,040,103 | -0.02(-0.07%) |
Apr 14, 2010 | 25.50 | 25.65 | 25.38 | 25.62 | 2,847,230 | +0.03(+0.13%) |
Apr 13, 2010 | 25.73 | 25.75 | 25.49 | 25.58 | 2,139,868 | -0.15(-0.60%) |
Apr 12, 2010 | 25.73 | 25.78 | 25.58 | 25.74 | 1,958,736 | +0.10(+0.40%) |
Apr 09, 2010 | 25.50 | 25.65 | 25.26 | 25.63 | 2,036,054 | +0.19(+0.76%) |
Apr 08, 2010 | 25.63 | 25.66 | 25.39 | 25.44 | 2,542,604 | -0.23(-0.89%) |
Apr 07, 2010 | 25.90 | 25.90 | 25.58 | 25.67 | 2,108,492 | -0.26(-0.99%) |
Apr 06, 2010 | 25.73 | 25.93 | 25.66 | 25.93 | 1,828,952 | +0.15(+0.60%) |
Apr 05, 2010 | 25.74 | 25.79 | 25.63 | 25.77 | 1,591,843 | +0.11(+0.42%) |
Apr 01, 2010 | 25.57 | 25.66 | 25.66 | 25.66 | 1,826,260 | +0.21(+0.81%) |
Mar 31, 2010 | 25.49 | 25.63 | 25.36 | 25.46 | 2,180,054 | -0.08(-0.31%) |
Mar 30, 2010 | 25.47 | 25.67 | 25.45 | 25.54 | 3,026,171 | +0.06(+0.22%) |
Mar 29, 2010 | 25.34 | 25.49 | 25.30 | 25.48 | 2,585,367 | +0.23(+0.91%) |
Mar 26, 2010 | 25.16 | 25.35 | 25.07 | 25.25 | 2,647,391 | +0.19(+0.78%) |
Mar 25, 2010 | 25.15 | 25.22 | 25.01 | 25.06 | 2,889,524 | +0.00(+0.00%) |
Mar 24, 2010 | 25.23 | 25.23 | 24.97 | 25.06 | 2,718,466 | -0.19(-0.75%) |
Mar 23, 2010 | 25.39 | 25.41 | 25.11 | 25.25 | 3,372,839 | -0.05(-0.20%) |
Mar 22, 2010 | 25.23 | 25.35 | 25.16 | 25.30 | 2,121,364 | -0.02(-0.09%) |
Mar 19, 2010 | 25.31 | 25.44 | 25.17 | 25.32 | 3,661,676 | -0.02(-0.07%) |
Mar 18, 2010 | 25.48 | 25.50 | 25.27 | 25.34 | 2,545,251 | -0.10(-0.40%) |
Mar 17, 2010 | 25.51 | 25.51 | 25.35 | 25.44 | 2,591,622 | +0.02(+0.07%) |
Mar 16, 2010 | 25.31 | 25.50 | 25.14 | 25.42 | 3,029,369 | +0.19(+0.75%) |
Mar 15, 2010 | 25.07 | 25.23 | 25.07 | 25.23 | 2,216,761 | +0.26(+1.03%) |
Mar 12, 2010 | 25.12 | 25.15 | 24.96 | 24.98 | 2,561,432 | -0.11(-0.43%) |
Mar 11, 2010 | 25.00 | 25.10 | 24.84 | 25.09 | 1,847,614 | +0.09(+0.34%) |
Mar 10, 2010 | 25.02 | 25.09 | 24.91 | 25.00 | 2,136,012 | +0.05(+0.18%) |
Mar 09, 2010 | 25.02 | 25.09 | 24.91 | 24.95 | 2,432,273 | -0.07(-0.30%) |
Mar 08, 2010 | 24.95 | 25.03 | 24.86 | 25.03 | 1,825,019 | +0.10(+0.39%) |
Mar 05, 2010 | 24.72 | 24.99 | 24.70 | 24.93 | 2,944,301 | +0.05(+0.18%) |
Mar 04, 2010 | 24.97 | 25.02 | 24.72 | 24.89 | 3,040,476 | -0.08(-0.32%) |
Mar 03, 2010 | 25.05 | 25.26 | 24.89 | 24.97 | 3,141,888 | -0.06(-0.25%) |
Mar 02, 2010 | 24.81 | 25.12 | 24.78 | 25.03 | 3,321,513 | +0.34(+1.39%) |
Mar 01, 2010 | 24.47 | 24.83 | 24.47 | 24.69 | 2,708,372 | +0.25(+1.03%) |
Feb 26, 2010 | 24.55 | 24.57 | 24.35 | 24.43 | 2,367,816 | -0.07(-0.28%) |
Feb 25, 2010 | 24.29 | 24.53 | 24.10 | 24.50 | 3,180,089 | -0.02(-0.07%) |
Feb 24, 2010 | 24.54 | 24.54 | 24.30 | 24.52 | 3,066,036 | +0.08(+0.35%) |
Feb 23, 2010 | 24.53 | 24.58 | 24.38 | 24.43 | 2,169,764 | -0.10(-0.40%) |
Feb 22, 2010 | 24.66 | 24.77 | 24.46 | 24.53 | 2,797,045 | -0.12(-0.49%) |
Feb 19, 2010 | 24.35 | 24.77 | 24.29 | 24.65 | 3,488,129 | +0.24(+0.98%) |
Feb 18, 2010 | 24.45 | 24.50 | 24.26 | 24.41 | 3,396,845 | -0.09(-0.35%) |
Feb 17, 2010 | 24.64 | 24.64 | 24.41 | 24.50 | 1,797,730 | -0.05(-0.21%) |
Feb 16, 2010 | 24.23 | 24.55 | 24.23 | 24.55 | 2,291,013 | +0.42(+1.73%) |
Feb 12, 2010 | 24.15 | 24.13 | 24.13 | 24.13 | 4,703,871 | -0.20(-0.83%) |
Feb 11, 2010 | 24.23 | 24.40 | 24.07 | 24.33 | 3,582,649 | +0.11(+0.44%) |
Feb 10, 2010 | 24.46 | 24.46 | 24.05 | 24.23 | 4,419,163 | -0.26(-1.06%) |
Feb 09, 2010 | 24.26 | 24.69 | 24.17 | 24.49 | 3,754,187 | +0.24(+1.00%) |
Feb 08, 2010 | 24.37 | 24.41 | 24.10 | 24.24 | 2,450,377 | -0.10(-0.39%) |
Feb 05, 2010 | 24.26 | 24.38 | 23.96 | 24.34 | 6,627,227 | +0.09(+0.37%) |
Feb 04, 2010 | 24.59 | 24.65 | 24.24 | 24.25 | 5,690,140 | -0.38(-1.53%) |
Feb 03, 2010 | 24.81 | 24.82 | 24.58 | 24.63 | 2,139,009 | -0.25(-1.02%) |
Feb 02, 2010 | 24.77 | 24.89 | 24.46 | 24.88 | 2,888,236 | +0.12(+0.48%) |
Feb 01, 2010 | 24.71 | 24.76 | 24.44 | 24.76 | 2,266,684 | +0.11(+0.43%) |
Jan 29, 2010 | 24.73 | 24.80 | 24.52 | 24.66 | 3,637,500 | +0.01(+0.05%) |
Jan 28, 2010 | 24.83 | 24.83 | 24.57 | 24.64 | 3,366,407 | -0.19(-0.75%) |
Jan 27, 2010 | 24.62 | 24.84 | 24.44 | 24.83 | 5,039,894 | -0.02(-0.07%) |
Jan 26, 2010 | 24.56 | 24.94 | 24.44 | 24.85 | 4,475,331 | +0.26(+1.05%) |
Jan 25, 2010 | 24.67 | 24.80 | 24.28 | 24.59 | 5,393,339 | +0.06(+0.25%) |
Jan 22, 2010 | 25.26 | 25.52 | 24.46 | 24.53 | 11,475,471 | -1.18(-4.60%) |
Jan 21, 2010 | 26.10 | 26.18 | 25.55 | 25.71 | 3,750,259 | -0.34(-1.30%) |
Jan 20, 2010 | 26.06 | 26.08 | 25.68 | 26.05 | 3,315,782 | -0.11(-0.43%) |
Jan 19, 2010 | 25.80 | 26.16 | 25.74 | 26.16 | 2,780,397 | +0.39(+1.51%) |
Jan 15, 2010 | 25.88 | 25.77 | 25.77 | 25.77 | 4,337,091 | -0.29(-1.10%) |
Jan 14, 2010 | 26.02 | 26.10 | 25.91 | 26.06 | 2,003,609 | +0.08(+0.33%) |
Jan 13, 2010 | 25.78 | 26.04 | 25.76 | 25.97 | 2,212,514 | +0.20(+0.77%) |
Jan 12, 2010 | 25.79 | 25.93 | 25.66 | 25.78 | 2,575,196 | -0.05(-0.20%) |
Jan 11, 2010 | 25.63 | 25.91 | 25.57 | 25.83 | 3,107,847 | +0.32(+1.26%) |
Jan 08, 2010 | 25.36 | 25.53 | 25.20 | 25.51 | 2,317,600 | +0.08(+0.31%) |
Jan 07, 2010 | 25.56 | 25.56 | 25.31 | 25.43 | 3,536,424 | -0.09(-0.35%) |
Jan 06, 2010 | 25.22 | 25.64 | 25.22 | 25.52 | 3,610,914 | +0.27(+1.07%) |
Jan 05, 2010 | 25.64 | 25.72 | 25.09 | 25.25 | 5,066,743 | -0.33(-1.30%) |
Jan 04, 2010 | 25.78 | 25.90 | 25.49 | 25.58 | 3,800,499 | -0.03(-0.11%) |
Dec 31, 2009 | 26.10 | 25.61 | 25.61 | 25.61 | 2,252,548 | -0.39(-1.52%) |
Dec 30, 2009 | 25.96 | 26.13 | 25.87 | 26.00 | 1,702,562 | +0.03(+0.11%) |
Dec 29, 2009 | 25.90 | 26.02 | 25.83 | 25.97 | 1,400,172 | +0.11(+0.41%) |
Dec 28, 2009 | 25.91 | 25.91 | 25.74 | 25.87 | 1,584,737 | +0.02(+0.07%) |
Dec 24, 2009 | 25.68 | 25.85 | 25.67 | 25.85 | 886,981 | +0.23(+0.90%) |
Dec 23, 2009 | 25.67 | 25.80 | 25.57 | 25.62 | 2,792,425 | -0.07(-0.29%) |
Dec 22, 2009 | 25.85 | 25.97 | 25.66 | 25.69 | 2,869,101 | -0.15(-0.57%) |
Dec 21, 2009 | 25.60 | 25.90 | 25.60 | 25.84 | 2,963,453 | +0.27(+1.04%) |
Dec 18, 2009 | 25.59 | 25.73 | 25.52 | 25.57 | 6,079,696 | -0.02(-0.09%) |
Dec 17, 2009 | 25.33 | 25.65 | 25.19 | 25.60 | 5,367,118 | +0.26(+1.02%) |
Dec 16, 2009 | 25.50 | 25.57 | 25.31 | 25.34 | 3,765,046 | -0.05(-0.18%) |
Dec 15, 2009 | 25.49 | 25.49 | 25.30 | 25.38 | 3,154,694 | -0.13(-0.51%) |
Dec 14, 2009 | 25.53 | 25.53 | 25.40 | 25.51 | 2,880,827 | +0.05(+0.18%) |
Dec 11, 2009 | 25.16 | 25.51 | 25.16 | 25.47 | 3,172,571 | +0.30(+1.19%) |
Dec 10, 2009 | 25.02 | 25.24 | 24.98 | 25.17 | 2,768,668 | +0.26(+1.06%) |
Dec 09, 2009 | 24.89 | 24.91 | 24.69 | 24.90 | 2,443,474 | +0.10(+0.39%) |
Dec 08, 2009 | 24.99 | 25.00 | 24.75 | 24.81 | 4,556,424 | -0.21(-0.86%) |
Dec 07, 2009 | 24.91 | 25.18 | 24.91 | 25.02 | 4,172,949 | +0.19(+0.77%) |
Dec 04, 2009 | 25.08 | 25.25 | 24.63 | 24.83 | 5,468,638 | -0.18(-0.72%) |
Dec 03, 2009 | 24.79 | 25.19 | 24.73 | 25.01 | 7,487,969 | +0.25(+1.00%) |
Dec 02, 2009 | 24.37 | 24.78 | 24.37 | 24.76 | 3,925,657 | +0.35(+1.43%) |
Dec 01, 2009 | 24.10 | 24.51 | 24.08 | 24.41 | 9,702,513 | +0.23(+0.93%) |
Nov 30, 2009 | 23.98 | 24.22 | 23.92 | 24.19 | 3,881,188 | +0.26(+1.11%) |
Nov 27, 2009 | 23.84 | 24.13 | 23.75 | 23.92 | 1,569,996 | -0.26(-1.10%) |
Nov 25, 2009 | 24.02 | 24.23 | 23.90 | 24.19 | 2,783,326 | +0.20(+0.85%) |
Nov 24, 2009 | 23.89 | 24.13 | 23.82 | 23.98 | 4,346,481 | +0.05(+0.21%) |
Nov 23, 2009 | 23.82 | 23.95 | 23.80 | 23.93 | 2,986,039 | +0.32(+1.34%) |
Nov 20, 2009 | 23.51 | 23.70 | 23.49 | 23.62 | 3,634,674 | +0.06(+0.24%) |
Nov 19, 2009 | 23.70 | 23.72 | 23.50 | 23.56 | 3,272,789 | -0.19(-0.78%) |
Nov 18, 2009 | 23.67 | 23.81 | 23.60 | 23.75 | 2,937,813 | +0.02(+0.09%) |
Nov 17, 2009 | 23.62 | 23.73 | 23.57 | 23.73 | 2,685,796 | +0.14(+0.57%) |
Nov 16, 2009 | 23.78 | 23.80 | 23.49 | 23.59 | 4,085,714 | -0.34(-1.44%) |
Nov 13, 2009 | 23.78 | 23.98 | 23.69 | 23.93 | 3,595,987 | +0.16(+0.69%) |
Nov 12, 2009 | 23.98 | 23.98 | 23.70 | 23.77 | 3,953,100 | -0.17(-0.71%) |
Nov 11, 2009 | 24.01 | 24.01 | 23.76 | 23.94 | 3,853,480 | +0.01(+0.02%) |
Nov 10, 2009 | 23.73 | 24.00 | 23.71 | 23.93 | 2,908,835 | +0.14(+0.59%) |
Nov 09, 2009 | 23.47 | 23.81 | 23.45 | 23.79 | 2,910,368 | +0.38(+1.64%) |
Nov 06, 2009 | 23.39 | 23.53 | 23.30 | 23.41 | 3,385,757 | -0.01(-0.05%) |
Nov 05, 2009 | 23.24 | 23.43 | 23.17 | 23.42 | 2,979,699 | +0.34(+1.47%) |
Nov 04, 2009 | 23.12 | 23.35 | 23.01 | 23.08 | 3,120,014 | +0.04(+0.17%) |
Nov 03, 2009 | 23.16 | 23.25 | 23.00 | 23.04 | 3,675,336 | -0.17(-0.73%) |
Nov 02, 2009 | 23.01 | 23.34 | 22.89 | 23.21 | 4,337,758 | +0.28(+1.23%) |
Oct 30, 2009 | 23.26 | 23.36 | 22.86 | 22.93 | 5,162,781 | -0.36(-1.55%) |
Oct 29, 2009 | 23.22 | 23.34 | 22.93 | 23.29 | 3,747,524 | +0.08(+0.34%) |
Oct 28, 2009 | 23.30 | 23.49 | 23.16 | 23.21 | 5,293,838 | -0.09(-0.39%) |
Oct 27, 2009 | 23.31 | 23.71 | 23.26 | 23.30 | 4,513,518 | +0.01(+0.02%) |
Oct 26, 2009 | 23.62 | 23.82 | 23.29 | 23.30 | 4,491,374 | -0.27(-1.15%) |
Oct 23, 2009 | 23.40 | 23.61 | 23.35 | 23.57 | 4,138,531 | +0.02(+0.07%) |
Oct 22, 2009 | 23.44 | 23.56 | 23.28 | 23.55 | 2,819,231 | +0.15(+0.63%) |
Oct 21, 2009 | 23.53 | 23.57 | 23.36 | 23.40 | 5,134,016 | -0.08(-0.36%) |
Oct 20, 2009 | 23.52 | 23.54 | 23.43 | 23.49 | 2,679,205 | -0.12(-0.50%) |
Oct 19, 2009 | 23.29 | 23.66 | 23.15 | 23.61 | 3,716,252 | +0.31(+1.33%) |
Oct 16, 2009 | 23.14 | 23.35 | 22.82 | 23.30 | 3,460,368 | +0.07(+0.32%) |
Oct 15, 2009 | 23.07 | 23.23 | 23.05 | 23.22 | 2,475,234 | +0.14(+0.61%) |
Oct 14, 2009 | 23.14 | 23.33 | 23.01 | 23.08 | 2,995,736 | -0.01(-0.02%) |
Oct 13, 2009 | 23.35 | 23.36 | 23.03 | 23.09 | 2,909,223 | -0.30(-1.28%) |
Oct 12, 2009 | 23.21 | 23.39 | 23.15 | 23.39 | 2,157,690 | +0.23(+0.97%) |
Oct 09, 2009 | 23.01 | 23.22 | 23.01 | 23.16 | 1,814,577 | +0.10(+0.44%) |
Oct 08, 2009 | 23.17 | 23.22 | 22.95 | 23.06 | 2,883,992 | -0.02(-0.07%) |
Oct 07, 2009 | 23.09 | 23.09 | 22.89 | 23.08 | 1,770,140 | -0.01(-0.05%) |
Oct 06, 2009 | 23.00 | 23.21 | 22.94 | 23.09 | 2,331,542 | +0.05(+0.20%) |
Oct 05, 2009 | 22.86 | 23.04 | 22.65 | 23.04 | 2,803,522 | +0.30(+1.31%) |
Oct 02, 2009 | 22.90 | 22.98 | 22.63 | 22.74 | 3,646,681 | -0.23(-1.01%) |