Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.12 | 32.05 | 30.67 | 31.13 | 2,071,323 | -0.57(-1.80%) |
Sep 29, 2010 | 31.88 | 32.00 | 31.57 | 31.70 | 2,754 | -0.22(-0.67%) |
Sep 28, 2010 | 32.02 | 32.13 | 31.36 | 31.92 | 1,314,062 | +0.02(+0.07%) |
Sep 27, 2010 | 32.07 | 32.50 | 31.86 | 31.89 | 2,372,249 | -0.18(-0.55%) |
Sep 24, 2010 | 31.89 | 32.19 | 31.67 | 32.07 | 1,636,073 | +0.55(+1.75%) |
Sep 23, 2010 | 31.32 | 31.88 | 31.22 | 31.52 | 4,055 | -0.04(-0.13%) |
Sep 22, 2010 | 31.81 | 31.96 | 31.51 | 31.56 | 1,591,237 | -0.30(-0.95%) |
Sep 21, 2010 | 32.01 | 32.47 | 31.60 | 31.86 | 1,253 | -0.10(-0.32%) |
Sep 20, 2010 | 31.92 | 32.06 | 31.60 | 31.96 | 1,644,298 | +0.06(+0.20%) |
Sep 17, 2010 | 31.90 | 32.15 | 30.57 | 31.90 | 1,757,438 | +0.85(+2.72%) |
Sep 15, 2010 | 30.89 | 31.14 | 30.50 | 31.05 | 866,530 | +0.06(+0.21%) |
Sep 14, 2010 | 30.98 | 31.34 | 30.89 | 30.99 | 7,247 | -0.07(-0.23%) |
Sep 13, 2010 | 30.73 | 31.72 | 30.62 | 31.06 | 2,792,876 | +0.64(+2.10%) |
Sep 10, 2010 | 29.95 | 30.62 | 29.63 | 30.42 | 3,159,436 | +0.50(+1.68%) |
Sep 09, 2010 | 29.52 | 30.13 | 29.45 | 29.92 | 12,739 | +0.69(+2.35%) |
Sep 08, 2010 | 29.00 | 29.35 | 28.92 | 29.23 | 9,619 | +0.34(+1.19%) |
Sep 07, 2010 | 29.28 | 29.47 | 28.84 | 28.89 | 13,325 | -0.55(-1.87%) |
Sep 03, 2010 | 29.18 | 29.87 | 29.02 | 29.44 | 1,739,103 | +0.77(+2.70%) |
Sep 02, 2010 | 27.47 | 28.83 | 27.29 | 28.67 | 10,234 | +1.24(+4.54%) |
Sep 01, 2010 | 26.91 | 27.46 | 26.26 | 27.42 | 2,734,167 | +1.05(+3.96%) |
Aug 31, 2010 | 26.35 | 26.76 | 25.84 | 26.38 | 19,105 | +0.29(+1.10%) |
Aug 30, 2010 | 26.61 | 26.79 | 26.06 | 26.09 | 1,228,828 | -0.58(-2.18%) |
Aug 27, 2010 | 26.67 | 26.75 | 25.88 | 26.67 | 1,798,403 | +0.49(+1.89%) |
Aug 26, 2010 | 26.72 | 27.21 | 26.18 | 26.18 | 1,485 | -0.40(-1.50%) |
Aug 25, 2010 | 26.78 | 26.78 | 25.82 | 26.58 | 5,399 | -0.49(-1.80%) |
Aug 24, 2010 | 26.35 | 27.18 | 26.16 | 27.06 | 4,405 | +0.21(+0.77%) |
Aug 23, 2010 | 28.29 | 28.33 | 26.63 | 26.86 | 2,344,044 | -1.27(-4.51%) |
Aug 20, 2010 | 27.64 | 28.21 | 27.49 | 28.13 | 1,161,332 | +0.32(+1.15%) |
Aug 19, 2010 | 28.18 | 28.57 | 27.56 | 27.81 | 4,084 | -0.49(-1.72%) |
Aug 18, 2010 | 29.08 | 29.12 | 28.10 | 28.29 | 4,884 | -0.93(-3.19%) |
Aug 17, 2010 | 28.15 | 29.44 | 28.15 | 29.23 | 7,848 | +1.48(+5.35%) |
Aug 16, 2010 | 26.93 | 27.96 | 26.65 | 27.74 | 2,099,625 | +0.71(+2.63%) |
Aug 13, 2010 | 27.03 | 27.32 | 26.86 | 27.03 | 1,744,284 | -0.14(-0.53%) |
Aug 12, 2010 | 27.21 | 27.61 | 27.06 | 27.18 | 3,208,691 | -0.49(-1.79%) |
Aug 11, 2010 | 28.19 | 28.19 | 27.11 | 27.67 | 3,022,041 | -1.12(-3.88%) |
Aug 10, 2010 | 28.67 | 29.05 | 28.38 | 28.79 | 7,118 | -0.16(-0.55%) |
Aug 09, 2010 | 29.42 | 29.60 | 28.88 | 28.95 | 1,953,582 | -0.34(-1.17%) |
Aug 06, 2010 | 29.29 | 29.55 | 28.89 | 29.29 | 2,528,814 | -0.03(-0.11%) |
Aug 05, 2010 | 29.05 | 30.06 | 28.80 | 29.32 | 3,730,256 | +0.29(+0.99%) |
Aug 04, 2010 | 28.68 | 29.14 | 28.17 | 29.04 | 9,987 | +0.53(+1.85%) |
Aug 03, 2010 | 28.17 | 28.72 | 28.17 | 28.51 | 15,908 | +0.22(+0.79%) |
Aug 02, 2010 | 28.09 | 28.40 | 27.70 | 28.29 | 2,398,062 | +0.55(+1.99%) |
Jul 30, 2010 | 27.73 | 27.90 | 26.60 | 27.73 | 2,285,811 | +0.66(+2.45%) |
Jul 29, 2010 | 27.90 | 28.11 | 26.86 | 27.07 | 25,708 | -0.47(-1.71%) |
Jul 28, 2010 | 27.87 | 27.89 | 27.08 | 27.54 | 2,639,466 | +0.33(+1.20%) |
Jul 27, 2010 | 27.68 | 27.70 | 26.69 | 27.22 | 6,903 | +0.39(+1.46%) |
Jul 26, 2010 | 26.20 | 26.87 | 26.08 | 26.83 | 2,123,146 | +0.62(+2.37%) |
Jul 23, 2010 | 25.41 | 26.20 | 25.36 | 26.20 | 1,676,068 | +0.66(+2.59%) |
Jul 22, 2010 | 25.34 | 25.74 | 25.25 | 25.54 | 10,708 | +0.55(+2.20%) |
Jul 21, 2010 | 25.13 | 25.71 | 24.86 | 24.99 | 1,612,057 | -0.01(-0.03%) |
Jul 20, 2010 | 23.58 | 25.11 | 23.56 | 25.00 | 14,652 | +1.01(+4.19%) |
Jul 19, 2010 | 23.59 | 24.14 | 23.50 | 23.99 | 1,572,181 | +0.43(+1.83%) |
Jul 16, 2010 | 23.56 | 23.87 | 23.39 | 23.56 | 2,076,566 | -0.26(-1.11%) |
Jul 15, 2010 | 24.14 | 24.16 | 23.46 | 23.83 | 2,807,926 | -0.38(-1.55%) |
Jul 14, 2010 | 24.27 | 24.42 | 23.91 | 24.20 | 3,510 | -0.15(-0.62%) |
Jul 13, 2010 | 23.70 | 24.46 | 23.70 | 24.35 | 5,983 | +0.98(+4.18%) |
Jul 12, 2010 | 23.17 | 23.47 | 22.91 | 23.37 | 2,021,205 | +0.13(+0.57%) |
Jul 09, 2010 | 23.24 | 23.49 | 22.92 | 23.24 | 1,272,569 | +0.27(+1.18%) |
Jul 08, 2010 | 22.57 | 23.10 | 22.34 | 22.97 | 1,868 | +0.61(+2.71%) |
Jul 07, 2010 | 21.53 | 22.41 | 21.42 | 22.37 | 1,013 | +0.85(+3.97%) |
Jul 06, 2010 | 21.82 | 21.91 | 21.21 | 21.51 | 9,884 | +0.37(+1.74%) |
Jul 02, 2010 | 21.14 | 21.46 | 20.99 | 21.14 | 1,342,338 | -0.07(-0.34%) |
Jul 01, 2010 | 21.54 | 21.64 | 20.94 | 21.22 | 2,005,057 | -0.30(-1.41%) |
Jun 30, 2010 | 21.66 | 22.13 | 21.40 | 21.52 | 4,183 | -0.10(-0.48%) |
Jun 29, 2010 | 22.32 | 22.33 | 21.43 | 21.62 | 16,088 | -1.29(-5.64%) |
Jun 25, 2010 | 22.92 | 23.13 | 22.37 | 22.92 | 1,573,280 | +0.33(+1.45%) |
Jun 24, 2010 | 22.55 | 22.88 | 22.37 | 22.59 | 2,089,205 | -0.16(-0.70%) |
Jun 23, 2010 | 22.34 | 22.96 | 22.13 | 22.75 | 1,412,798 | +0.34(+1.50%) |
Jun 22, 2010 | 23.19 | 23.43 | 22.38 | 22.41 | 10,879 | -0.85(-3.67%) |
Jun 21, 2010 | 23.91 | 24.03 | 23.16 | 23.27 | 1,446,517 | -0.17(-0.72%) |
Jun 18, 2010 | 23.43 | 23.57 | 22.96 | 23.43 | 1,249,181 | +0.19(+0.82%) |
Jun 17, 2010 | 23.56 | 23.86 | 23.02 | 23.24 | 1,673,642 | -0.14(-0.58%) |
Jun 16, 2010 | 23.28 | 23.65 | 23.04 | 23.38 | 1,327,857 | -0.09(-0.37%) |
Jun 15, 2010 | 22.40 | 23.51 | 22.40 | 23.47 | 8,576 | +1.17(+5.26%) |
Jun 14, 2010 | 22.41 | 22.73 | 22.14 | 22.29 | 1,555,842 | +0.00(+0.00%) |
Jun 11, 2010 | 22.13 | 22.92 | 21.91 | 22.29 | 1,897,087 | -0.17(-0.75%) |
Jun 10, 2010 | 21.66 | 22.48 | 21.58 | 22.46 | 802 | +1.36(+6.43%) |
Jun 09, 2010 | 20.86 | 21.62 | 20.86 | 21.10 | 2,372,627 | +0.36(+1.73%) |
Jun 08, 2010 | 20.64 | 21.02 | 20.33 | 20.75 | 8,991 | +0.11(+0.54%) |
Jun 07, 2010 | 21.37 | 21.41 | 20.47 | 20.63 | 2,445,188 | -0.72(-3.36%) |
Jun 04, 2010 | 21.35 | 22.34 | 21.25 | 21.35 | 2,950,924 | -1.33(-5.87%) |
Jun 03, 2010 | 22.81 | 23.04 | 22.31 | 22.68 | 1,072,985 | +0.00(+0.00%) |
Jun 02, 2010 | 22.23 | 22.68 | 21.84 | 22.68 | 11,332 | +0.63(+2.86%) |
Jun 01, 2010 | 22.69 | 23.12 | 22.01 | 22.05 | 1,487,844 | -0.90(-3.93%) |
May 28, 2010 | 22.96 | 23.35 | 22.68 | 22.96 | 2,215,342 | -0.30(-1.30%) |
May 27, 2010 | 23.08 | 23.42 | 22.99 | 23.26 | 1,339,617 | +0.65(+2.89%) |
May 26, 2010 | 22.80 | 23.34 | 22.55 | 22.60 | 1,822,629 | -0.06(-0.28%) |
May 25, 2010 | 22.05 | 22.77 | 21.53 | 22.67 | 4,752 | +0.01(+0.04%) |
May 24, 2010 | 23.14 | 23.20 | 22.57 | 22.66 | 2,372,105 | -0.76(-3.24%) |
May 21, 2010 | 22.44 | 23.74 | 22.18 | 23.42 | 3,106,855 | +0.78(+3.45%) |
May 20, 2010 | 22.78 | 23.54 | 22.61 | 22.64 | 2,246,741 | -1.25(-5.24%) |
May 19, 2010 | 23.70 | 24.13 | 22.96 | 23.89 | 3,219,322 | +0.30(+1.25%) |
May 18, 2010 | 24.01 | 24.50 | 23.54 | 23.59 | 8,780 | -0.26(-1.10%) |
May 17, 2010 | 24.38 | 24.62 | 23.52 | 23.86 | 3,412,549 | -0.32(-1.32%) |
May 14, 2010 | 24.18 | 26.20 | 23.64 | 24.18 | 6,450,530 | -2.25(-8.51%) |
May 13, 2010 | 26.92 | 27.04 | 26.31 | 26.43 | 2,651,197 | -0.90(-3.30%) |
May 12, 2010 | 27.04 | 27.54 | 26.85 | 27.33 | 2,536,628 | +0.31(+1.15%) |
May 11, 2010 | 27.19 | 27.25 | 26.84 | 27.02 | 1,352 | -0.55(-2.00%) |
May 10, 2010 | 27.55 | 27.68 | 27.44 | 27.57 | 2,241,695 | +1.27(+4.82%) |
May 07, 2010 | 26.46 | 26.78 | 25.11 | 26.30 | 3,193,717 | -0.17(-0.63%) |
May 06, 2010 | 27.06 | 27.65 | 25.38 | 26.47 | 2,436,955 | -0.09(-0.33%) |
May 05, 2010 | 27.20 | 27.69 | 26.53 | 26.55 | 1,856,587 | -1.14(-4.12%) |
May 04, 2010 | 27.96 | 28.03 | 27.24 | 27.70 | 2,431,641 | -0.73(-2.58%) |
May 03, 2010 | 28.03 | 28.46 | 28.03 | 28.43 | 1,279,067 | +0.49(+1.74%) |
Apr 30, 2010 | 28.94 | 29.12 | 27.93 | 27.94 | 1,403,107 | -0.97(-3.34%) |
Apr 29, 2010 | 28.82 | 29.04 | 28.48 | 28.91 | 1,311,282 | +0.30(+1.03%) |
Apr 28, 2010 | 28.76 | 29.51 | 28.37 | 28.61 | 2,143,835 | -0.05(-0.17%) |
Apr 27, 2010 | 31.42 | 31.42 | 28.50 | 28.66 | 4,859,156 | -3.07(-9.68%) |
Apr 26, 2010 | 31.02 | 32.15 | 30.91 | 31.73 | 1,875,423 | +0.71(+2.29%) |
Apr 23, 2010 | 30.70 | 31.19 | 30.38 | 31.02 | 1,471,280 | +0.32(+1.04%) |
Apr 22, 2010 | 29.97 | 30.88 | 29.68 | 30.70 | 1,738,859 | +0.40(+1.32%) |
Apr 21, 2010 | 30.98 | 31.18 | 30.07 | 30.30 | 12,252 | -0.73(-2.36%) |
Apr 20, 2010 | 30.56 | 31.33 | 30.56 | 31.04 | 4,915 | +0.60(+1.97%) |
Apr 19, 2010 | 30.38 | 30.98 | 30.06 | 30.44 | 1,442,533 | -0.14(-0.44%) |
Apr 16, 2010 | 30.69 | 31.12 | 30.04 | 30.58 | 2,485,984 | -0.01(-0.03%) |
Apr 15, 2010 | 31.28 | 31.40 | 30.53 | 30.58 | 2,145,748 | -0.69(-2.22%) |
Apr 14, 2010 | 31.72 | 31.84 | 30.38 | 31.28 | 2,087,849 | -0.33(-1.04%) |
Apr 13, 2010 | 31.02 | 31.61 | 30.91 | 31.60 | 1,420,742 | +0.49(+1.59%) |
Apr 12, 2010 | 30.93 | 31.17 | 30.69 | 31.11 | 1,727,714 | +0.29(+0.93%) |
Apr 09, 2010 | 30.21 | 30.89 | 30.15 | 30.82 | 1,337,918 | +0.76(+2.52%) |
Apr 08, 2010 | 29.82 | 30.38 | 29.58 | 30.06 | 2,318,246 | +0.14(+0.45%) |
Apr 07, 2010 | 29.83 | 30.19 | 29.61 | 29.93 | 1,687,478 | +0.10(+0.35%) |
Apr 06, 2010 | 29.78 | 29.95 | 29.61 | 29.83 | 1,864,288 | +0.28(+0.94%) |
Apr 05, 2010 | 29.09 | 29.74 | 29.08 | 29.55 | 877,277 | +0.65(+2.26%) |
Apr 01, 2010 | 28.80 | 28.89 | 28.89 | 28.89 | 661,613 | +0.27(+0.95%) |
Mar 31, 2010 | 29.23 | 29.40 | 28.60 | 28.62 | 1,044,868 | -0.62(-2.13%) |
Mar 30, 2010 | 29.10 | 29.60 | 29.10 | 29.24 | 2,387,369 | +0.34(+1.19%) |
Mar 29, 2010 | 28.76 | 29.08 | 28.67 | 28.90 | 763,204 | +0.22(+0.75%) |
Mar 26, 2010 | 28.82 | 29.20 | 28.48 | 28.68 | 679,431 | +0.02(+0.08%) |
Mar 25, 2010 | 28.91 | 29.35 | 28.63 | 28.66 | 1,396,691 | +0.12(+0.42%) |
Mar 24, 2010 | 28.45 | 28.80 | 28.21 | 28.54 | 981,330 | -0.04(-0.14%) |
Mar 23, 2010 | 27.85 | 28.84 | 27.77 | 28.58 | 1,417,276 | +0.81(+2.93%) |
Mar 22, 2010 | 27.36 | 27.95 | 27.09 | 27.77 | 867,744 | +0.20(+0.72%) |
Mar 19, 2010 | 28.02 | 28.09 | 27.40 | 27.57 | 1,208,026 | -0.29(-1.03%) |
Mar 18, 2010 | 27.90 | 28.24 | 27.53 | 27.85 | 955,447 | -0.41(-1.44%) |
Mar 17, 2010 | 28.00 | 28.56 | 27.93 | 28.26 | 829,586 | +0.41(+1.49%) |
Mar 16, 2010 | 27.81 | 27.93 | 27.46 | 27.85 | 727,372 | +0.25(+0.90%) |
Mar 15, 2010 | 27.54 | 27.64 | 27.32 | 27.60 | 808,302 | -0.11(-0.40%) |
Mar 12, 2010 | 27.47 | 27.97 | 27.31 | 27.71 | 1,450,224 | +0.42(+1.55%) |
Mar 11, 2010 | 28.26 | 28.26 | 27.02 | 27.29 | 1,636,319 | -1.09(-3.82%) |
Mar 10, 2010 | 28.50 | 28.67 | 28.01 | 28.37 | 1,444,079 | -0.01(-0.03%) |
Mar 09, 2010 | 27.96 | 28.48 | 27.82 | 28.38 | 877,445 | +0.32(+1.14%) |
Mar 08, 2010 | 28.06 | 28.21 | 27.71 | 28.06 | 663,288 | -0.08(-0.28%) |
Mar 05, 2010 | 28.14 | 28.48 | 27.99 | 28.14 | 1,006,549 | +0.28(+1.00%) |
Mar 04, 2010 | 28.45 | 28.57 | 27.69 | 27.86 | 986,237 | -0.40(-1.41%) |
Mar 03, 2010 | 27.86 | 28.57 | 27.78 | 28.26 | 971,562 | +0.56(+2.02%) |
Mar 02, 2010 | 27.93 | 28.09 | 27.56 | 27.70 | 534,078 | -0.05(-0.17%) |
Mar 01, 2010 | 27.36 | 27.93 | 27.36 | 27.75 | 791,058 | +0.42(+1.55%) |
Feb 26, 2010 | 26.90 | 27.38 | 26.56 | 27.33 | 887,379 | +0.50(+1.87%) |
Feb 25, 2010 | 26.18 | 27.06 | 26.05 | 26.83 | 1,102,558 | +0.16(+0.60%) |
Feb 24, 2010 | 26.88 | 27.30 | 26.55 | 26.67 | 1,066,426 | -0.23(-0.86%) |
Feb 23, 2010 | 27.53 | 27.85 | 26.83 | 26.90 | 1,469,393 | -0.80(-2.88%) |
Feb 22, 2010 | 27.89 | 27.91 | 27.51 | 27.70 | 523,833 | -0.03(-0.12%) |
Feb 19, 2010 | 27.48 | 27.86 | 27.30 | 27.73 | 680,839 | +0.13(+0.46%) |
Feb 18, 2010 | 27.92 | 28.16 | 27.54 | 27.60 | 885,958 | -0.20(-0.72%) |
Feb 17, 2010 | 28.48 | 28.53 | 27.68 | 27.80 | 1,037,170 | +0.28(+1.01%) |
Feb 16, 2010 | 27.54 | 27.73 | 27.08 | 27.52 | 1,597,074 | +0.56(+2.07%) |
Feb 12, 2010 | 26.39 | 26.96 | 26.96 | 26.96 | 1,106,155 | +0.26(+0.99%) |
Feb 11, 2010 | 25.33 | 26.84 | 25.17 | 26.70 | 2,161,131 | +1.39(+5.49%) |
Feb 10, 2010 | 25.29 | 25.58 | 24.77 | 25.31 | 1,592,116 | -0.07(-0.28%) |
Feb 09, 2010 | 25.52 | 26.00 | 24.80 | 25.38 | 2,629,389 | +1.09(+4.50%) |
Feb 08, 2010 | 24.28 | 24.65 | 23.85 | 24.29 | 888,466 | +0.00(+0.00%) |
Feb 05, 2010 | 24.07 | 24.37 | 23.62 | 24.29 | 1,212,492 | +0.18(+0.73%) |
Feb 04, 2010 | 25.15 | 25.19 | 24.02 | 24.11 | 1,225,915 | -1.24(-4.91%) |
Feb 03, 2010 | 25.37 | 25.76 | 25.22 | 25.36 | 417,927 | -0.14(-0.53%) |
Feb 02, 2010 | 25.53 | 25.74 | 25.17 | 25.49 | 1,473,631 | +0.02(+0.06%) |
Feb 01, 2010 | 24.81 | 25.48 | 24.78 | 25.48 | 888,428 | +0.81(+3.30%) |
Jan 29, 2010 | 25.13 | 25.53 | 24.66 | 24.66 | 1,000,757 | -0.34(-1.34%) |
Jan 28, 2010 | 25.83 | 26.00 | 25.00 | 25.00 | 1,021,043 | -0.84(-3.24%) |
Jan 27, 2010 | 25.54 | 26.00 | 25.22 | 25.84 | 792,813 | -0.18(-0.71%) |
Jan 26, 2010 | 25.32 | 26.42 | 25.22 | 26.02 | 2,184,978 | +0.43(+1.68%) |
Jan 25, 2010 | 25.59 | 25.95 | 25.53 | 25.59 | 1,588,471 | +0.31(+1.23%) |
Jan 22, 2010 | 26.27 | 26.34 | 25.23 | 25.28 | 879,969 | -1.01(-3.85%) |
Jan 21, 2010 | 26.90 | 27.02 | 25.96 | 26.29 | 1,254,228 | -0.56(-2.08%) |
Jan 20, 2010 | 27.30 | 27.53 | 26.44 | 26.85 | 2,239,746 | -0.71(-2.58%) |
Jan 19, 2010 | 27.65 | 27.91 | 27.45 | 27.56 | 691,659 | -0.03(-0.12%) |
Jan 15, 2010 | 27.81 | 27.59 | 27.59 | 27.59 | 1,122,950 | -0.31(-1.12%) |
Jan 14, 2010 | 27.96 | 28.22 | 27.30 | 27.90 | 1,230,448 | -0.35(-1.24%) |
Jan 13, 2010 | 28.06 | 28.34 | 27.26 | 28.25 | 1,640,884 | +0.14(+0.48%) |
Jan 12, 2010 | 29.09 | 29.09 | 27.42 | 28.12 | 3,016,113 | -1.29(-4.40%) |
Jan 11, 2010 | 28.41 | 29.85 | 28.41 | 29.41 | 2,313,785 | +0.93(+3.28%) |
Jan 08, 2010 | 26.67 | 28.48 | 26.43 | 28.48 | 2,506,468 | +1.84(+6.89%) |
Jan 07, 2010 | 26.25 | 26.72 | 26.03 | 26.64 | 953,844 | +0.32(+1.21%) |
Jan 06, 2010 | 26.38 | 26.79 | 26.14 | 26.32 | 1,370,858 | -0.14(-0.51%) |
Jan 05, 2010 | 26.35 | 26.83 | 26.14 | 26.46 | 1,160,014 | +0.10(+0.39%) |
Jan 04, 2010 | 26.09 | 26.79 | 25.93 | 26.35 | 1,677,890 | +0.55(+2.13%) |
Dec 31, 2009 | 25.99 | 25.80 | 25.80 | 25.80 | 983,082 | -0.06(-0.25%) |
Dec 30, 2009 | 25.60 | 26.02 | 25.45 | 25.87 | 1,152,376 | +0.11(+0.43%) |
Dec 29, 2009 | 25.97 | 26.14 | 25.72 | 25.76 | 1,019,295 | -0.18(-0.71%) |
Dec 28, 2009 | 26.22 | 26.31 | 25.84 | 25.94 | 849,932 | -0.21(-0.79%) |
Dec 24, 2009 | 26.08 | 26.31 | 26.03 | 26.15 | 444,099 | +0.09(+0.34%) |
Dec 23, 2009 | 26.17 | 26.27 | 25.81 | 26.06 | 1,223,068 | -0.10(-0.37%) |
Dec 22, 2009 | 25.42 | 26.17 | 25.40 | 26.16 | 1,340,674 | +0.78(+3.08%) |
Dec 21, 2009 | 24.95 | 25.37 | 24.75 | 25.37 | 902,314 | +0.61(+2.48%) |
Dec 18, 2009 | 24.62 | 24.76 | 24.12 | 24.76 | 1,683,087 | +0.53(+2.21%) |
Dec 17, 2009 | 24.25 | 24.50 | 23.97 | 24.22 | 1,060,123 | -0.22(-0.88%) |
Dec 16, 2009 | 23.91 | 24.68 | 23.90 | 24.44 | 1,029,272 | +0.46(+1.93%) |
Dec 15, 2009 | 23.78 | 24.27 | 23.71 | 23.98 | 1,218,855 | +0.04(+0.17%) |
Dec 14, 2009 | 23.89 | 23.98 | 23.75 | 23.94 | 1,424,678 | +0.14(+0.60%) |
Dec 11, 2009 | 24.26 | 24.41 | 23.71 | 23.79 | 1,747,974 | -0.30(-1.23%) |
Dec 10, 2009 | 24.57 | 24.91 | 24.02 | 24.09 | 1,175,402 | -0.36(-1.47%) |
Dec 09, 2009 | 24.86 | 24.93 | 24.02 | 24.45 | 1,668,605 | -0.25(-1.00%) |
Dec 08, 2009 | 24.69 | 25.30 | 24.24 | 24.70 | 3,149,501 | -0.34(-1.34%) |
Dec 07, 2009 | 25.57 | 25.82 | 24.89 | 25.03 | 2,350,667 | -0.65(-2.52%) |
Dec 04, 2009 | 25.93 | 26.41 | 25.53 | 25.68 | 2,142,478 | -0.09(-0.34%) |
Dec 03, 2009 | 25.77 | 26.04 | 25.66 | 25.76 | 2,477,828 | -0.02(-0.06%) |
Dec 02, 2009 | 25.56 | 25.81 | 25.22 | 25.78 | 3,184,366 | +0.32(+1.25%) |
Dec 01, 2009 | 24.46 | 25.72 | 24.46 | 25.46 | 3,327,376 | +1.28(+5.28%) |
Nov 30, 2009 | 24.09 | 24.40 | 23.71 | 24.18 | 1,824,174 | +0.13(+0.53%) |
Nov 27, 2009 | 23.82 | 24.58 | 23.64 | 24.06 | 1,102,204 | -0.53(-2.17%) |
Nov 25, 2009 | 23.42 | 24.60 | 23.19 | 24.59 | 2,114,562 | +1.18(+5.04%) |
Nov 24, 2009 | 23.35 | 23.59 | 23.28 | 23.41 | 1,625,134 | +0.00(+0.00%) |
Nov 23, 2009 | 23.64 | 23.96 | 23.25 | 23.41 | 2,549,462 | +0.27(+1.17%) |
Nov 20, 2009 | 23.51 | 23.59 | 22.80 | 23.14 | 1,530,044 | -0.46(-1.96%) |
Nov 19, 2009 | 24.15 | 24.26 | 23.48 | 23.60 | 2,026,110 | -0.81(-3.33%) |
Nov 18, 2009 | 23.52 | 24.70 | 23.51 | 24.42 | 3,312,543 | +1.00(+4.26%) |
Nov 17, 2009 | 23.27 | 23.48 | 23.14 | 23.42 | 1,046,188 | -0.06(-0.27%) |
Nov 16, 2009 | 23.51 | 23.88 | 23.33 | 23.48 | 1,270,419 | +0.27(+1.17%) |
Nov 13, 2009 | 23.20 | 23.49 | 22.99 | 23.21 | 1,257,198 | +0.05(+0.21%) |
Nov 12, 2009 | 23.67 | 23.86 | 23.12 | 23.16 | 857,628 | -0.49(-2.06%) |
Nov 11, 2009 | 23.44 | 23.92 | 23.44 | 23.65 | 951,321 | +0.22(+0.95%) |
Nov 10, 2009 | 23.75 | 24.13 | 23.34 | 23.43 | 1,384,668 | -0.51(-2.13%) |
Nov 09, 2009 | 23.42 | 24.01 | 23.42 | 23.94 | 1,034,393 | +0.79(+3.41%) |
Nov 06, 2009 | 23.45 | 23.70 | 22.99 | 23.15 | 891,969 | -0.05(-0.21%) |
Nov 05, 2009 | 22.76 | 23.63 | 22.62 | 23.19 | 1,140,556 | +0.50(+2.22%) |
Nov 04, 2009 | 23.23 | 23.48 | 22.60 | 22.69 | 1,576,303 | -0.33(-1.42%) |
Nov 03, 2009 | 22.54 | 23.03 | 22.21 | 23.02 | 1,538,586 | +0.31(+1.37%) |
Nov 02, 2009 | 22.50 | 22.93 | 22.16 | 22.71 | 2,057,372 | +0.28(+1.25%) |
Oct 30, 2009 | 23.09 | 23.29 | 22.09 | 22.43 | 1,681,354 | -0.75(-3.24%) |
Oct 29, 2009 | 22.44 | 23.28 | 22.39 | 23.18 | 1,654,366 | +1.01(+4.57%) |
Oct 28, 2009 | 22.74 | 23.05 | 22.14 | 22.17 | 1,853,341 | -0.77(-3.37%) |
Oct 27, 2009 | 24.54 | 24.54 | 22.72 | 22.94 | 1,661,444 | +0.08(+0.35%) |
Oct 26, 2009 | 23.58 | 24.22 | 22.73 | 22.86 | 2,291,633 | -0.71(-3.01%) |
Oct 23, 2009 | 23.48 | 23.57 | 23.27 | 23.57 | 1,727,999 | -0.02(-0.07%) |
Oct 22, 2009 | 23.39 | 23.59 | 22.90 | 23.59 | 2,221,711 | +0.08(+0.34%) |
Oct 21, 2009 | 22.67 | 24.56 | 22.56 | 23.51 | 4,029,348 | +0.61(+2.65%) |
Oct 20, 2009 | 22.80 | 22.99 | 22.77 | 22.90 | 3,626,539 | +0.24(+1.06%) |
Oct 19, 2009 | 21.38 | 22.72 | 21.26 | 22.66 | 2,415,590 | +1.38(+6.49%) |
Oct 16, 2009 | 21.29 | 21.41 | 21.00 | 21.28 | 1,475,941 | -0.20(-0.93%) |
Oct 15, 2009 | 21.20 | 21.66 | 21.20 | 21.48 | 2,592,979 | -0.01(-0.04%) |
Oct 14, 2009 | 21.14 | 21.54 | 21.11 | 21.49 | 2,689,817 | -0.03(-0.15%) |
Oct 13, 2009 | 21.45 | 21.65 | 21.16 | 21.52 | 1,711,212 | +0.04(+0.19%) |
Oct 12, 2009 | 21.82 | 22.13 | 21.19 | 21.48 | 1,543,538 | -0.35(-1.61%) |
Oct 09, 2009 | 21.58 | 21.87 | 21.02 | 21.83 | 2,596,192 | +0.25(+1.15%) |
Oct 08, 2009 | 21.50 | 21.84 | 21.26 | 21.58 | 2,548,508 | +0.29(+1.35%) |
Oct 07, 2009 | 21.94 | 21.94 | 21.01 | 21.30 | 3,002,938 | -0.66(-3.02%) |
Oct 06, 2009 | 21.73 | 22.61 | 21.73 | 21.96 | 1,799,346 | +0.40(+1.85%) |
Oct 05, 2009 | 21.40 | 21.73 | 21.34 | 21.56 | 1,806,666 | +0.38(+1.81%) |
Oct 02, 2009 | 20.79 | 21.42 | 20.56 | 21.18 | 2,471,789 | +0.31(+1.49%) |