Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 24.25 | 24.28 | 23.73 | 23.74 | 219 | -0.04(-0.15%) |
Jun 29, 2010 | 23.74 | 23.78 | 23.47 | 23.77 | 3,014 | -0.54(-2.23%) |
Jun 25, 2010 | 24.31 | 25.53 | 23.47 | 24.31 | 16,704 | -0.04(-0.18%) |
Jun 24, 2010 | 24.90 | 25.44 | 24.36 | 24.36 | 307 | -1.15(-4.50%) |
Jun 23, 2010 | 24.91 | 25.65 | 24.81 | 25.50 | 7,147 | +0.60(+2.40%) |
Jun 22, 2010 | 24.63 | 24.96 | 24.33 | 24.91 | 169 | -0.02(-0.08%) |
Jun 21, 2010 | 25.26 | 25.26 | 24.93 | 24.93 | 6,230 | +0.53(+2.18%) |
Jun 18, 2010 | 24.39 | 25.04 | 24.39 | 24.39 | 12,199 | -0.54(-2.18%) |
Jun 17, 2010 | 25.08 | 25.27 | 24.81 | 24.94 | 6,706 | -0.31(-1.24%) |
Jun 16, 2010 | 25.50 | 25.50 | 25.03 | 25.25 | 1,551 | +0.14(+0.58%) |
Jun 15, 2010 | 24.82 | 25.26 | 24.81 | 25.11 | 193 | +0.41(+1.68%) |
Jun 14, 2010 | 24.32 | 24.72 | 24.32 | 24.69 | 5,874 | +0.50(+2.05%) |
Jun 11, 2010 | 24.55 | 24.63 | 24.04 | 24.20 | 9,954 | -0.69(-2.79%) |
Jun 10, 2010 | 24.00 | 25.05 | 24.00 | 24.89 | 221 | +0.91(+3.80%) |
Jun 09, 2010 | 23.43 | 24.34 | 23.43 | 23.98 | 4,429 | +0.26(+1.10%) |
Jun 08, 2010 | 23.46 | 23.72 | 23.23 | 23.72 | 11,469 | +0.14(+0.61%) |
Jun 07, 2010 | 23.29 | 23.93 | 23.27 | 23.57 | 4,123 | -0.24(-1.02%) |
Jun 04, 2010 | 23.82 | 24.11 | 23.71 | 23.82 | 3,547 | -0.69(-2.83%) |
Jun 03, 2010 | 24.30 | 24.59 | 23.77 | 24.51 | 11,916 | +0.06(+0.26%) |
Jun 02, 2010 | 24.13 | 24.45 | 24.11 | 24.45 | 5,154 | +0.28(+1.16%) |
Jun 01, 2010 | 24.36 | 24.84 | 24.17 | 24.17 | 5,276 | -0.05(-0.19%) |
May 28, 2010 | 24.21 | 24.54 | 24.04 | 24.21 | 6,683 | -0.18(-0.74%) |
May 27, 2010 | 23.23 | 24.48 | 23.23 | 24.39 | 10,277 | +1.24(+5.38%) |
May 26, 2010 | 23.29 | 23.84 | 23.14 | 23.15 | 34,496 | -0.31(-1.31%) |
May 25, 2010 | 23.92 | 23.92 | 23.10 | 23.46 | 11,154 | -0.63(-2.62%) |
May 24, 2010 | 24.49 | 24.65 | 24.02 | 24.09 | 12,496 | -0.41(-1.66%) |
May 21, 2010 | 23.79 | 24.49 | 23.74 | 24.49 | 7,204 | -0.02(-0.07%) |
May 20, 2010 | 24.39 | 24.85 | 24.36 | 24.51 | 25,635 | -0.51(-2.02%) |
May 19, 2010 | 24.68 | 25.04 | 24.39 | 25.02 | 10,851 | +0.34(+1.39%) |
May 18, 2010 | 24.92 | 25.24 | 24.43 | 24.67 | 199 | -0.12(-0.47%) |
May 17, 2010 | 25.42 | 25.42 | 24.46 | 24.79 | 10,862 | -0.17(-0.69%) |
May 14, 2010 | 24.96 | 25.89 | 24.72 | 24.96 | 8,438 | -1.02(-3.92%) |
May 13, 2010 | 25.52 | 26.54 | 25.52 | 25.98 | 8,793 | +0.47(+1.84%) |
May 12, 2010 | 25.26 | 25.77 | 25.26 | 25.51 | 14,220 | +0.11(+0.43%) |
May 11, 2010 | 25.42 | 25.53 | 25.38 | 25.40 | 10,954 | +0.13(+0.50%) |
May 10, 2010 | 25.50 | 25.57 | 25.28 | 25.28 | 14,261 | +0.14(+0.57%) |
May 07, 2010 | 25.80 | 25.80 | 24.75 | 25.13 | 12,495 | -0.88(-3.36%) |
May 06, 2010 | 26.92 | 26.92 | 24.95 | 26.01 | 11,566 | -0.29(-1.10%) |
May 05, 2010 | 26.11 | 26.39 | 26.10 | 26.30 | 5,340 | -0.42(-1.59%) |
May 04, 2010 | 27.17 | 27.17 | 26.07 | 26.72 | 8,313 | -0.60(-2.18%) |
May 03, 2010 | 27.25 | 27.43 | 26.89 | 27.32 | 26,133 | +0.41(+1.54%) |
Apr 30, 2010 | 27.06 | 27.58 | 26.48 | 26.90 | 24,915 | -0.03(-0.10%) |
Apr 29, 2010 | 26.48 | 27.03 | 26.32 | 26.93 | 7,204 | +0.43(+1.63%) |
Apr 28, 2010 | 26.33 | 26.61 | 26.22 | 26.50 | 5,680 | -0.12(-0.44%) |
Apr 27, 2010 | 26.70 | 26.70 | 26.25 | 26.61 | 9,116 | -0.03(-0.10%) |
Apr 26, 2010 | 26.46 | 26.70 | 25.93 | 26.64 | 11,482 | +0.03(+0.10%) |
Apr 23, 2010 | 25.80 | 26.92 | 25.80 | 26.61 | 28,714 | +0.81(+3.15%) |
Apr 22, 2010 | 26.06 | 26.06 | 25.80 | 25.80 | 4,156 | -0.21(-0.80%) |
Apr 21, 2010 | 25.43 | 26.01 | 25.34 | 26.01 | 4,550 | +0.41(+1.59%) |
Apr 20, 2010 | 25.31 | 25.60 | 25.13 | 25.60 | 166 | +0.34(+1.36%) |
Apr 19, 2010 | 25.58 | 25.71 | 24.80 | 25.26 | 6,539 | -0.36(-1.41%) |
Apr 16, 2010 | 25.66 | 25.67 | 25.40 | 25.62 | 2,640 | -0.19(-0.73%) |
Apr 15, 2010 | 25.80 | 26.14 | 25.63 | 25.81 | 9,603 | -0.18(-0.69%) |
Apr 14, 2010 | 25.59 | 26.16 | 25.50 | 25.99 | 22,564 | +0.18(+0.72%) |
Apr 13, 2010 | 25.80 | 26.41 | 25.73 | 25.81 | 11,806 | -0.22(-0.85%) |
Apr 12, 2010 | 25.84 | 26.20 | 25.77 | 26.03 | 19,950 | +0.00(+0.00%) |
Apr 09, 2010 | 25.94 | 26.03 | 25.85 | 26.03 | 1,234 | -0.12(-0.45%) |
Apr 08, 2010 | 26.23 | 26.23 | 25.62 | 26.14 | 7,393 | -0.02(-0.07%) |
Apr 07, 2010 | 26.44 | 26.61 | 26.07 | 26.16 | 21,569 | -0.19(-0.72%) |
Apr 06, 2010 | 26.60 | 26.93 | 26.27 | 26.35 | 7,764 | -0.25(-0.95%) |
Apr 05, 2010 | 26.32 | 26.97 | 26.07 | 26.61 | 25,068 | +0.49(+1.87%) |
Apr 01, 2010 | 25.59 | 26.12 | 26.12 | 26.12 | 13,633 | +0.86(+3.39%) |
Mar 31, 2010 | 24.81 | 25.44 | 24.81 | 25.26 | 7,457 | +0.39(+1.57%) |
Mar 30, 2010 | 24.81 | 24.99 | 24.71 | 24.87 | 13,434 | +0.06(+0.24%) |
Mar 29, 2010 | 24.94 | 24.99 | 24.76 | 24.81 | 9,686 | +0.04(+0.15%) |
Mar 26, 2010 | 24.67 | 25.04 | 24.67 | 24.77 | 2,952 | -0.04(-0.15%) |
Mar 25, 2010 | 24.65 | 25.06 | 24.65 | 24.81 | 5,635 | -0.08(-0.33%) |
Mar 24, 2010 | 24.33 | 24.96 | 24.31 | 24.89 | 10,341 | +0.66(+2.72%) |
Mar 23, 2010 | 24.42 | 24.42 | 23.96 | 24.23 | 33,441 | -0.19(-0.78%) |
Mar 22, 2010 | 25.08 | 25.08 | 24.40 | 24.42 | 10,774 | -0.39(-1.56%) |
Mar 19, 2010 | 25.02 | 25.33 | 24.80 | 24.81 | 17,023 | +0.00(+0.00%) |
Mar 18, 2010 | 24.81 | 25.08 | 24.81 | 24.81 | 11,771 | -0.05(-0.18%) |
Mar 17, 2010 | 25.05 | 25.16 | 24.85 | 24.85 | 19,597 | -0.47(-1.85%) |
Mar 16, 2010 | 24.76 | 25.44 | 24.64 | 25.32 | 23,338 | +0.20(+0.79%) |
Mar 15, 2010 | 25.20 | 25.20 | 25.09 | 25.13 | 6,905 | -0.32(-1.24%) |
Mar 12, 2010 | 25.31 | 25.59 | 25.31 | 25.44 | 6,207 | +0.20(+0.79%) |
Mar 11, 2010 | 25.20 | 26.00 | 25.08 | 25.24 | 22,535 | -0.29(-1.13%) |
Mar 10, 2010 | 26.26 | 26.57 | 25.08 | 25.53 | 44,572 | -0.67(-2.55%) |
Mar 09, 2010 | 26.29 | 26.69 | 25.98 | 26.20 | 27,116 | -0.37(-1.38%) |
Mar 08, 2010 | 26.00 | 26.77 | 26.00 | 26.57 | 19,857 | +0.41(+1.58%) |
Mar 05, 2010 | 25.42 | 26.30 | 25.40 | 26.15 | 13,455 | +1.03(+4.10%) |
Mar 04, 2010 | 25.36 | 25.67 | 24.94 | 25.12 | 15,410 | -0.19(-0.74%) |
Mar 03, 2010 | 24.68 | 25.31 | 24.03 | 25.31 | 32,472 | +0.47(+1.88%) |
Mar 02, 2010 | 24.73 | 25.02 | 24.73 | 24.85 | 17,689 | +0.12(+0.47%) |
Mar 01, 2010 | 24.51 | 25.04 | 24.48 | 24.73 | 28,774 | +0.54(+2.22%) |
Feb 26, 2010 | 23.98 | 24.54 | 23.34 | 24.19 | 19,249 | +0.21(+0.90%) |
Feb 25, 2010 | 24.34 | 24.45 | 23.34 | 23.98 | 25,500 | -0.62(-2.51%) |
Feb 24, 2010 | 24.64 | 24.66 | 24.16 | 24.59 | 19,309 | +0.20(+0.81%) |
Feb 23, 2010 | 24.79 | 24.81 | 24.28 | 24.40 | 25,893 | -0.69(-2.75%) |
Feb 22, 2010 | 25.15 | 25.54 | 24.91 | 25.09 | 6,738 | +0.02(+0.07%) |
Feb 19, 2010 | 24.35 | 25.23 | 24.35 | 25.07 | 7,975 | +0.40(+1.63%) |
Feb 18, 2010 | 24.16 | 24.90 | 23.88 | 24.67 | 7,031 | +0.47(+1.96%) |
Feb 17, 2010 | 24.86 | 24.86 | 24.19 | 24.19 | 4,838 | -0.59(-2.39%) |
Feb 16, 2010 | 23.49 | 24.78 | 23.49 | 24.78 | 7,796 | +1.13(+4.77%) |
Feb 12, 2010 | 23.92 | 23.65 | 23.65 | 23.65 | 2,120 | -0.10(-0.41%) |
Feb 11, 2010 | 23.39 | 23.95 | 23.32 | 23.75 | 8,029 | +0.01(+0.03%) |
Feb 10, 2010 | 23.39 | 23.74 | 23.30 | 23.74 | 4,084 | +0.29(+1.22%) |
Feb 09, 2010 | 22.96 | 23.97 | 22.94 | 23.46 | 14,783 | +0.52(+2.27%) |
Feb 08, 2010 | 23.80 | 23.80 | 22.94 | 22.94 | 5,464 | -1.05(-4.39%) |
Feb 05, 2010 | 23.77 | 24.00 | 23.56 | 23.99 | 8,498 | +0.25(+1.04%) |
Feb 04, 2010 | 23.53 | 23.82 | 22.95 | 23.74 | 15,857 | +0.03(+0.11%) |
Feb 03, 2010 | 24.01 | 24.42 | 23.48 | 23.72 | 29,644 | -0.45(-1.85%) |
Feb 02, 2010 | 24.12 | 24.51 | 23.25 | 24.16 | 50,483 | -0.03(-0.11%) |
Feb 01, 2010 | 22.96 | 24.59 | 22.89 | 24.19 | 47,023 | +0.69(+2.94%) |
Jan 29, 2010 | 23.45 | 23.70 | 22.54 | 23.50 | 24,019 | -0.06(-0.27%) |
Jan 28, 2010 | 23.47 | 23.56 | 23.07 | 23.56 | 5,746 | +0.18(+0.77%) |
Jan 27, 2010 | 23.91 | 24.12 | 22.53 | 23.39 | 32,745 | -0.76(-3.15%) |
Jan 26, 2010 | 24.19 | 24.53 | 23.80 | 24.15 | 12,867 | -0.19(-0.77%) |
Jan 25, 2010 | 24.73 | 25.15 | 23.97 | 24.34 | 17,705 | +0.33(+1.38%) |
Jan 22, 2010 | 23.91 | 24.76 | 23.85 | 24.00 | 7,583 | -0.05(-0.22%) |
Jan 21, 2010 | 24.40 | 24.76 | 23.74 | 24.06 | 13,791 | -0.36(-1.47%) |
Jan 20, 2010 | 24.77 | 25.09 | 23.80 | 24.42 | 45,696 | -0.40(-1.62%) |
Jan 19, 2010 | 24.55 | 25.08 | 24.34 | 24.82 | 28,404 | -0.15(-0.61%) |
Jan 15, 2010 | 23.93 | 24.97 | 24.97 | 24.97 | 16,071 | -0.12(-0.46%) |
Jan 14, 2010 | 26.19 | 26.19 | 25.09 | 25.09 | 29,599 | -1.07(-4.08%) |
Jan 13, 2010 | 25.49 | 26.42 | 25.12 | 26.15 | 7,127 | +0.39(+1.53%) |
Jan 12, 2010 | 25.54 | 25.98 | 24.45 | 25.76 | 57,568 | -0.15(-0.59%) |
Jan 11, 2010 | 26.16 | 26.34 | 25.59 | 25.91 | 23,610 | -0.07(-0.28%) |
Jan 08, 2010 | 26.64 | 26.72 | 25.98 | 25.98 | 12,031 | -0.67(-2.52%) |
Jan 07, 2010 | 26.88 | 26.88 | 26.33 | 26.66 | 6,923 | -0.22(-0.83%) |
Jan 06, 2010 | 27.32 | 27.48 | 26.05 | 26.88 | 20,297 | -0.69(-2.52%) |
Jan 05, 2010 | 26.00 | 27.57 | 26.00 | 27.57 | 24,921 | +1.47(+5.65%) |
Jan 04, 2010 | 27.27 | 27.77 | 25.67 | 26.10 | 35,413 | -0.82(-3.06%) |
Dec 31, 2009 | 26.77 | 26.92 | 26.92 | 26.92 | 11,942 | +0.40(+1.52%) |
Dec 30, 2009 | 25.97 | 26.78 | 25.83 | 26.52 | 14,034 | +0.65(+2.49%) |
Dec 29, 2009 | 26.48 | 26.74 | 25.68 | 25.88 | 12,987 | -0.84(-3.15%) |
Dec 28, 2009 | 26.33 | 26.88 | 26.28 | 26.72 | 9,850 | +0.44(+1.67%) |
Dec 24, 2009 | 25.99 | 26.43 | 25.70 | 26.28 | 11,167 | -0.02(-0.06%) |
Dec 23, 2009 | 25.89 | 26.78 | 25.50 | 26.30 | 18,297 | +0.45(+1.73%) |
Dec 22, 2009 | 25.54 | 26.34 | 25.54 | 25.85 | 15,130 | +0.63(+2.49%) |
Dec 21, 2009 | 26.21 | 26.21 | 25.09 | 25.22 | 14,310 | -1.14(-4.32%) |
Dec 18, 2009 | 26.25 | 26.50 | 26.15 | 26.36 | 13,230 | +0.26(+1.00%) |
Dec 17, 2009 | 26.32 | 26.32 | 25.85 | 26.10 | 7,955 | -0.07(-0.28%) |
Dec 16, 2009 | 26.52 | 26.68 | 25.97 | 26.17 | 3,135 | -0.42(-1.57%) |
Dec 15, 2009 | 25.70 | 26.66 | 25.70 | 26.59 | 22,207 | +0.61(+2.34%) |
Dec 14, 2009 | 26.02 | 26.23 | 25.66 | 25.98 | 13,112 | +0.47(+1.83%) |
Dec 11, 2009 | 24.66 | 25.84 | 24.66 | 25.52 | 17,888 | +0.85(+3.45%) |
Dec 10, 2009 | 24.84 | 25.17 | 24.30 | 24.67 | 11,509 | +0.08(+0.33%) |
Dec 09, 2009 | 24.62 | 25.07 | 24.42 | 24.59 | 9,012 | -0.14(-0.58%) |
Dec 08, 2009 | 24.61 | 25.01 | 24.37 | 24.73 | 11,682 | -0.06(-0.25%) |
Dec 07, 2009 | 24.77 | 25.34 | 24.54 | 24.79 | 2,896 | -0.21(-0.82%) |
Dec 04, 2009 | 25.37 | 25.37 | 24.42 | 25.00 | 18,505 | -0.09(-0.36%) |
Dec 03, 2009 | 25.31 | 25.40 | 24.68 | 25.09 | 4,709 | -0.43(-1.69%) |
Dec 02, 2009 | 25.57 | 25.84 | 24.92 | 25.52 | 11,891 | -0.21(-0.84%) |
Dec 01, 2009 | 25.27 | 25.87 | 24.55 | 25.73 | 14,324 | +0.64(+2.53%) |
Nov 30, 2009 | 24.49 | 25.10 | 24.39 | 25.10 | 6,815 | +0.28(+1.12%) |
Nov 27, 2009 | 24.64 | 25.50 | 24.53 | 24.82 | 3,296 | -0.40(-1.60%) |
Nov 25, 2009 | 24.43 | 25.43 | 24.43 | 25.22 | 30,392 | +0.76(+3.11%) |
Nov 24, 2009 | 25.10 | 25.32 | 24.38 | 24.46 | 28,866 | -0.63(-2.50%) |
Nov 23, 2009 | 25.27 | 25.67 | 24.76 | 25.09 | 28,142 | +0.00(+0.00%) |
Nov 20, 2009 | 25.12 | 25.98 | 24.86 | 25.09 | 14,062 | -0.13(-0.51%) |
Nov 19, 2009 | 25.83 | 26.10 | 25.22 | 25.22 | 15,132 | -0.58(-2.23%) |
Nov 18, 2009 | 26.30 | 26.88 | 25.33 | 25.79 | 30,216 | -0.46(-1.76%) |
Nov 17, 2009 | 26.34 | 26.38 | 25.44 | 26.25 | 9,736 | +0.08(+0.30%) |
Nov 16, 2009 | 25.18 | 26.39 | 25.18 | 26.17 | 16,407 | +1.13(+4.51%) |
Nov 13, 2009 | 24.59 | 25.26 | 24.59 | 25.04 | 15,785 | +0.13(+0.50%) |
Nov 12, 2009 | 25.31 | 25.34 | 24.69 | 24.92 | 2,636 | -0.63(-2.46%) |
Nov 11, 2009 | 24.91 | 25.54 | 24.91 | 25.54 | 21,331 | +0.32(+1.28%) |
Nov 10, 2009 | 25.27 | 25.36 | 24.28 | 25.22 | 28,313 | +0.13(+0.54%) |
Nov 09, 2009 | 25.11 | 26.14 | 24.75 | 25.09 | 27,231 | -0.40(-1.58%) |
Nov 06, 2009 | 25.92 | 26.12 | 25.09 | 25.49 | 23,900 | -0.50(-1.93%) |
Nov 05, 2009 | 25.21 | 26.85 | 25.00 | 25.99 | 48,961 | +0.97(+3.87%) |
Nov 04, 2009 | 25.63 | 25.83 | 24.88 | 25.02 | 34,312 | -0.29(-1.13%) |
Nov 03, 2009 | 25.02 | 25.91 | 24.84 | 25.31 | 18,861 | +0.13(+0.53%) |
Nov 02, 2009 | 25.45 | 26.61 | 24.93 | 25.18 | 23,013 | -0.22(-0.85%) |
Oct 30, 2009 | 26.70 | 26.70 | 25.09 | 25.39 | 27,722 | -1.38(-5.15%) |
Oct 29, 2009 | 25.49 | 27.24 | 25.28 | 26.77 | 17,216 | +1.59(+6.33%) |
Oct 28, 2009 | 26.35 | 26.35 | 24.64 | 25.18 | 28,953 | -1.31(-4.94%) |
Oct 27, 2009 | 26.56 | 27.01 | 26.45 | 26.49 | 12,404 | -0.08(-0.30%) |
Oct 26, 2009 | 26.40 | 27.33 | 26.40 | 26.57 | 10,184 | +0.27(+1.02%) |
Oct 23, 2009 | 26.43 | 26.49 | 25.80 | 26.30 | 20,449 | -0.22(-0.84%) |
Oct 22, 2009 | 27.49 | 28.21 | 26.52 | 26.52 | 32,202 | -1.14(-4.11%) |
Oct 21, 2009 | 28.68 | 29.42 | 27.66 | 27.66 | 14,494 | -1.29(-4.46%) |
Oct 20, 2009 | 28.56 | 28.95 | 28.54 | 28.95 | 3,311 | -0.22(-0.74%) |
Oct 19, 2009 | 28.58 | 29.54 | 28.40 | 29.17 | 11,646 | +0.45(+1.57%) |
Oct 16, 2009 | 28.48 | 28.95 | 27.82 | 28.71 | 10,775 | -0.16(-0.56%) |
Oct 15, 2009 | 28.31 | 29.11 | 27.97 | 28.88 | 14,328 | +0.43(+1.51%) |
Oct 14, 2009 | 27.67 | 28.50 | 27.33 | 28.45 | 13,388 | +0.52(+1.86%) |
Oct 13, 2009 | 27.67 | 28.51 | 27.67 | 27.93 | 12,925 | +0.15(+0.55%) |
Oct 12, 2009 | 27.19 | 28.00 | 27.19 | 27.78 | 7,924 | +0.29(+1.07%) |
Oct 09, 2009 | 27.44 | 27.48 | 27.01 | 27.48 | 4,241 | -0.11(-0.42%) |
Oct 08, 2009 | 26.90 | 28.14 | 26.89 | 27.60 | 17,079 | +0.11(+0.42%) |
Oct 07, 2009 | 27.60 | 28.41 | 27.27 | 27.48 | 13,455 | -0.03(-0.12%) |
Oct 06, 2009 | 26.92 | 27.99 | 26.92 | 27.52 | 15,566 | +0.44(+1.62%) |
Oct 05, 2009 | 27.22 | 27.56 | 26.80 | 27.08 | 7,963 | -0.03(-0.10%) |
Oct 02, 2009 | 25.98 | 27.10 | 25.76 | 27.10 | 20,010 | +0.90(+3.42%) |
Oct 01, 2009 | 28.13 | 28.27 | 26.04 | 26.21 | 25,547 | -2.02(-7.14%) |
Sep 30, 2009 | 27.22 | 28.25 | 26.69 | 28.22 | 7,138 | +1.07(+3.93%) |
Sep 29, 2009 | 26.88 | 27.26 | 25.80 | 27.16 | 12,687 | +0.28(+1.03%) |
Sep 28, 2009 | 27.10 | 27.72 | 26.88 | 26.88 | 4,787 | -0.01(-0.03%) |
Sep 25, 2009 | 26.98 | 27.69 | 26.88 | 26.89 | 7,119 | -0.18(-0.66%) |
Sep 24, 2009 | 28.01 | 28.22 | 26.26 | 27.07 | 21,992 | -0.94(-3.36%) |
Sep 23, 2009 | 27.95 | 28.21 | 27.04 | 28.01 | 12,737 | -0.04(-0.13%) |
Sep 22, 2009 | 28.03 | 28.48 | 28.00 | 28.04 | 7,870 | +0.18(+0.64%) |
Sep 21, 2009 | 27.78 | 28.14 | 27.49 | 27.87 | 1,774 | -0.23(-0.83%) |
Sep 18, 2009 | 27.91 | 28.30 | 27.82 | 28.10 | 909 | +0.03(+0.10%) |
Sep 17, 2009 | 28.17 | 28.42 | 27.78 | 28.07 | 19,457 | -0.17(-0.60%) |
Sep 16, 2009 | 28.74 | 28.74 | 26.88 | 28.24 | 15,759 | -0.14(-0.48%) |
Sep 15, 2009 | 28.01 | 28.38 | 27.30 | 28.38 | 4,281 | +0.16(+0.57%) |
Sep 14, 2009 | 24.65 | 28.22 | 24.64 | 28.21 | 17,795 | +0.65(+2.34%) |
Sep 11, 2009 | 28.04 | 28.04 | 27.33 | 27.57 | 33,884 | -0.45(-1.60%) |
Sep 10, 2009 | 27.34 | 28.02 | 26.88 | 28.02 | 13,744 | +0.82(+3.00%) |
Sep 09, 2009 | 27.25 | 28.00 | 26.97 | 27.20 | 10,923 | +0.20(+0.73%) |
Sep 08, 2009 | 26.48 | 27.22 | 25.78 | 27.01 | 10,336 | +0.66(+2.52%) |
Sep 04, 2009 | 24.91 | 26.63 | 24.86 | 26.34 | 9,821 | +1.43(+5.76%) |
Sep 03, 2009 | 25.11 | 25.22 | 24.73 | 24.91 | 18,908 | -0.16(-0.64%) |
Sep 02, 2009 | 26.09 | 26.21 | 25.04 | 25.07 | 20,424 | -0.91(-3.52%) |
Sep 01, 2009 | 27.34 | 27.51 | 25.75 | 25.98 | 17,380 | -1.34(-4.92%) |
Aug 31, 2009 | 28.09 | 28.09 | 26.16 | 27.33 | 22,291 | -1.17(-4.12%) |
Aug 28, 2009 | 29.52 | 29.60 | 28.46 | 28.50 | 9,940 | -1.10(-3.71%) |
Aug 27, 2009 | 28.96 | 29.82 | 28.22 | 29.60 | 14,475 | +0.39(+1.33%) |
Aug 26, 2009 | 28.90 | 29.33 | 27.58 | 29.21 | 14,184 | +0.00(+0.00%) |
Aug 25, 2009 | 30.28 | 30.33 | 29.14 | 29.21 | 12,073 | -1.20(-3.95%) |
Aug 24, 2009 | 30.19 | 31.14 | 30.10 | 30.41 | 17,391 | -0.13(-0.44%) |
Aug 21, 2009 | 30.45 | 31.62 | 30.45 | 30.54 | 10,028 | +0.43(+1.43%) |
Aug 20, 2009 | 30.50 | 30.50 | 29.37 | 30.11 | 8,442 | -0.47(-1.55%) |
Aug 19, 2009 | 29.56 | 30.86 | 29.53 | 30.59 | 7,924 | +1.11(+3.77%) |
Aug 18, 2009 | 28.46 | 29.68 | 28.28 | 29.48 | 5,245 | +0.58(+2.02%) |
Aug 17, 2009 | 28.91 | 29.57 | 27.42 | 28.90 | 20,336 | -0.77(-2.60%) |
Aug 14, 2009 | 30.46 | 30.46 | 29.65 | 29.67 | 7,524 | -0.73(-2.39%) |
Aug 13, 2009 | 31.09 | 31.09 | 30.15 | 30.39 | 9,870 | -0.70(-2.25%) |
Aug 12, 2009 | 30.23 | 31.36 | 29.85 | 31.09 | 9,167 | +0.63(+2.06%) |
Aug 11, 2009 | 31.17 | 31.17 | 30.28 | 30.46 | 7,452 | -0.45(-1.45%) |
Aug 10, 2009 | 31.00 | 31.35 | 30.91 | 30.91 | 2,901 | -0.29(-0.92%) |
Aug 07, 2009 | 31.63 | 31.94 | 30.69 | 31.20 | 69,409 | -0.56(-1.78%) |
Aug 06, 2009 | 31.05 | 32.21 | 30.46 | 31.76 | 10,401 | +0.91(+2.94%) |
Aug 05, 2009 | 30.98 | 31.21 | 30.15 | 30.85 | 3,180 | -0.25(-0.82%) |
Aug 04, 2009 | 32.17 | 32.17 | 29.87 | 31.11 | 20,226 | -1.15(-3.56%) |
Aug 03, 2009 | 31.36 | 32.26 | 31.03 | 32.26 | 8,083 | +1.34(+4.35%) |
Jul 31, 2009 | 29.57 | 31.10 | 29.48 | 30.91 | 12,276 | +1.14(+3.82%) |
Jul 30, 2009 | 31.81 | 31.87 | 29.57 | 29.77 | 9,357 | -1.36(-4.37%) |
Jul 29, 2009 | 32.13 | 32.13 | 29.06 | 31.14 | 8,030 | -1.00(-3.12%) |
Jul 28, 2009 | 32.75 | 32.75 | 31.65 | 32.14 | 6,584 | -0.56(-1.73%) |
Jul 27, 2009 | 32.71 | 33.17 | 32.48 | 32.70 | 4,327 | +0.10(+0.30%) |
Jul 24, 2009 | 32.17 | 33.12 | 31.72 | 32.61 | 611 | +0.77(+2.42%) |
Jul 23, 2009 | 31.42 | 32.03 | 31.20 | 31.83 | 21,741 | +0.70(+2.24%) |
Jul 22, 2009 | 31.36 | 31.58 | 30.79 | 31.14 | 27,116 | -0.30(-0.94%) |
Jul 21, 2009 | 31.08 | 31.67 | 31.08 | 31.43 | 5,822 | +0.42(+1.36%) |
Jul 20, 2009 | 30.86 | 31.20 | 30.24 | 31.01 | 8,432 | +0.20(+0.64%) |
Jul 17, 2009 | 29.70 | 30.91 | 29.70 | 30.81 | 15,346 | +1.12(+3.76%) |
Jul 16, 2009 | 29.85 | 30.02 | 29.39 | 29.70 | 11,959 | -0.18(-0.61%) |
Jul 15, 2009 | 29.28 | 30.21 | 29.28 | 29.88 | 24,191 | +0.29(+0.97%) |
Jul 14, 2009 | 28.73 | 29.66 | 28.73 | 29.59 | 13,727 | +0.41(+1.41%) |
Jul 13, 2009 | 28.90 | 29.20 | 28.54 | 29.18 | 2,343 | +0.11(+0.37%) |
Jul 10, 2009 | 29.35 | 29.57 | 28.99 | 29.07 | 6,870 | -0.04(-0.15%) |
Jul 09, 2009 | 29.12 | 29.39 | 28.93 | 29.12 | 7,123 | +0.43(+1.50%) |
Jul 08, 2009 | 28.81 | 28.92 | 27.54 | 28.69 | 7,533 | -0.04(-0.16%) |
Jul 07, 2009 | 28.54 | 28.79 | 27.66 | 28.73 | 5,915 | -0.27(-0.94%) |
Jul 06, 2009 | 28.54 | 29.04 | 28.13 | 29.01 | 4,799 | +0.55(+1.93%) |
Jul 02, 2009 | 29.57 | 29.57 | 27.39 | 28.46 | 6,194 | -1.61(-5.36%) |