Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.31 | 32.83 | 32.19 | 32.76 | 64,292 | +0.36(+1.11%) |
Oct 28, 2010 | 32.60 | 32.62 | 32.02 | 32.40 | 89,587 | +0.02(+0.06%) |
Oct 27, 2010 | 33.07 | 33.07 | 32.00 | 32.38 | 92,265 | -0.25(-0.77%) |
Oct 25, 2010 | 32.63 | 32.92 | 32.10 | 32.63 | 193,108 | +0.07(+0.21%) |
Oct 22, 2010 | 32.55 | 32.94 | 32.35 | 32.56 | 113,532 | +0.03(+0.09%) |
Oct 21, 2010 | 33.59 | 34.05 | 32.33 | 32.53 | 159,965 | -0.80(-2.40%) |
Oct 20, 2010 | 33.32 | 33.58 | 33.09 | 33.33 | 105,638 | +0.22(+0.66%) |
Oct 19, 2010 | 33.06 | 34.08 | 32.85 | 33.11 | 203,859 | -0.53(-1.58%) |
Oct 18, 2010 | 33.77 | 34.10 | 33.44 | 33.64 | 75,379 | -0.13(-0.38%) |
Oct 15, 2010 | 32.96 | 33.89 | 32.66 | 33.77 | 237,182 | +1.09(+3.34%) |
Oct 14, 2010 | 33.22 | 33.30 | 32.36 | 32.68 | 110,626 | -0.50(-1.51%) |
Oct 13, 2010 | 33.19 | 33.48 | 32.96 | 33.18 | 179,924 | +0.14(+0.42%) |
Oct 12, 2010 | 32.76 | 33.22 | 32.60 | 33.04 | 178,650 | +0.28(+0.85%) |
Oct 11, 2010 | 31.98 | 32.85 | 31.81 | 32.76 | 185,325 | +0.85(+2.66%) |
Oct 08, 2010 | 31.91 | 32.24 | 31.09 | 31.91 | 162,991 | +0.61(+1.95%) |
Oct 07, 2010 | 30.85 | 31.40 | 30.66 | 31.30 | 476 | +0.61(+1.99%) |
Oct 06, 2010 | 31.03 | 31.16 | 30.62 | 30.69 | 213,599 | -0.50(-1.60%) |
Oct 05, 2010 | 30.56 | 31.29 | 30.25 | 31.19 | 192,440 | +1.04(+3.45%) |
Oct 04, 2010 | 30.25 | 30.53 | 29.97 | 30.15 | 233,218 | -0.28(-0.92%) |
Oct 01, 2010 | 30.43 | 30.45 | 29.62 | 30.43 | 178,607 | +0.55(+1.83%) |
Sep 30, 2010 | 29.88 | 30.11 | 29.41 | 29.88 | 184,131 | +0.03(+0.11%) |
Sep 29, 2010 | 29.92 | 30.71 | 29.82 | 29.85 | 218,458 | -0.25(-0.83%) |
Sep 28, 2010 | 29.96 | 30.19 | 29.10 | 30.10 | 224 | +0.28(+0.94%) |
Sep 27, 2010 | 29.05 | 30.11 | 28.85 | 29.82 | 164,035 | +0.84(+2.90%) |
Sep 24, 2010 | 28.46 | 28.99 | 28.05 | 28.98 | 137,446 | +0.94(+3.35%) |
Sep 23, 2010 | 28.04 | 28.59 | 27.70 | 28.04 | 26,114 | +0.16(+0.58%) |
Sep 22, 2010 | 28.49 | 28.66 | 27.75 | 27.88 | 159,264 | -0.80(-2.79%) |
Sep 21, 2010 | 29.05 | 29.05 | 28.31 | 28.68 | 159,329 | -0.45(-1.54%) |
Sep 20, 2010 | 28.76 | 29.26 | 28.42 | 29.13 | 174,111 | +0.40(+1.39%) |
Sep 17, 2010 | 28.73 | 28.97 | 27.33 | 28.73 | 227,035 | +0.09(+0.31%) |
Sep 15, 2010 | 28.07 | 28.95 | 28.06 | 28.64 | 164,035 | +0.44(+1.56%) |
Sep 14, 2010 | 27.49 | 28.39 | 27.30 | 28.20 | 167,859 | +0.72(+2.62%) |
Sep 13, 2010 | 26.95 | 28.42 | 26.95 | 27.48 | 251,570 | +0.78(+2.92%) |
Sep 10, 2010 | 27.43 | 27.59 | 26.40 | 26.70 | 210,876 | -0.56(-2.05%) |
Sep 09, 2010 | 26.96 | 27.53 | 26.70 | 27.26 | 169,932 | +0.66(+2.48%) |
Sep 08, 2010 | 26.28 | 26.84 | 26.03 | 26.60 | 90,324 | +0.31(+1.18%) |
Sep 07, 2010 | 27.13 | 27.13 | 26.14 | 26.29 | 757 | -0.99(-3.63%) |
Sep 03, 2010 | 27.76 | 27.96 | 27.03 | 27.28 | 184,184 | -0.10(-0.37%) |
Sep 02, 2010 | 26.96 | 27.73 | 26.65 | 27.38 | 377 | +0.37(+1.37%) |
Sep 01, 2010 | 25.64 | 28.12 | 25.51 | 27.01 | 367,714 | +1.60(+6.30%) |
Aug 31, 2010 | 25.41 | 25.98 | 24.99 | 25.41 | 700 | +0.00(+0.00%) |
Aug 30, 2010 | 26.17 | 26.38 | 25.25 | 25.41 | 136,668 | -0.80(-3.05%) |
Aug 27, 2010 | 25.17 | 26.40 | 25.00 | 26.21 | 176,029 | +0.91(+3.60%) |
Aug 26, 2010 | 25.82 | 26.04 | 25.08 | 25.30 | 531 | -0.47(-1.82%) |
Aug 25, 2010 | 25.09 | 25.87 | 24.98 | 25.77 | 525 | +0.44(+1.74%) |
Aug 24, 2010 | 25.25 | 25.52 | 24.49 | 25.33 | 2,135 | -0.19(-0.74%) |
Aug 23, 2010 | 26.02 | 26.55 | 24.98 | 25.52 | 192,863 | -0.41(-1.58%) |
Aug 20, 2010 | 25.51 | 25.98 | 25.28 | 25.93 | 232,490 | +0.20(+0.78%) |
Aug 19, 2010 | 25.82 | 26.11 | 25.40 | 25.73 | 794 | -0.18(-0.69%) |
Aug 18, 2010 | 25.35 | 26.19 | 25.01 | 25.91 | 8,286 | +0.60(+2.37%) |
Aug 17, 2010 | 25.34 | 25.59 | 24.92 | 25.31 | 1,267 | +0.23(+0.92%) |
Aug 16, 2010 | 24.65 | 25.57 | 24.51 | 25.08 | 111,371 | +0.24(+0.97%) |
Aug 13, 2010 | 24.84 | 25.54 | 24.81 | 24.84 | 120,983 | -0.86(-3.35%) |
Aug 12, 2010 | 25.15 | 25.81 | 24.91 | 25.70 | 167,252 | +0.08(+0.31%) |
Aug 11, 2010 | 26.54 | 26.60 | 25.41 | 25.62 | 2,300 | -1.54(-5.67%) |
Aug 10, 2010 | 27.06 | 27.56 | 26.35 | 27.16 | 981 | -0.22(-0.80%) |
Aug 09, 2010 | 26.70 | 27.51 | 26.65 | 27.38 | 174,098 | +0.77(+2.89%) |
Aug 06, 2010 | 26.61 | 26.71 | 25.66 | 26.61 | 121,249 | -0.15(-0.56%) |
Aug 05, 2010 | 27.00 | 27.28 | 26.70 | 26.76 | 212,098 | -0.46(-1.69%) |
Aug 04, 2010 | 27.17 | 27.57 | 27.00 | 27.22 | 149,597 | +0.10(+0.37%) |
Aug 03, 2010 | 27.92 | 27.92 | 26.86 | 27.12 | 179,444 | -0.98(-3.49%) |
Aug 02, 2010 | 27.77 | 28.39 | 27.52 | 28.10 | 148,069 | +0.81(+2.97%) |
Jul 30, 2010 | 27.29 | 28.26 | 27.16 | 27.29 | 272,893 | -1.05(-3.71%) |
Jul 29, 2010 | 28.19 | 28.47 | 27.47 | 28.34 | 158,517 | +0.44(+1.58%) |
Jul 28, 2010 | 27.90 | 28.46 | 27.57 | 27.90 | 852 | -0.43(-1.52%) |
Jul 27, 2010 | 29.42 | 29.52 | 27.94 | 28.33 | 222,963 | -1.00(-3.41%) |
Jul 26, 2010 | 28.58 | 29.35 | 28.36 | 29.33 | 171,045 | +0.74(+2.59%) |
Jul 23, 2010 | 27.65 | 28.64 | 27.25 | 28.59 | 151,730 | +0.74(+2.66%) |
Jul 22, 2010 | 26.89 | 27.90 | 26.81 | 27.85 | 235,696 | +1.34(+5.05%) |
Jul 21, 2010 | 27.33 | 27.33 | 26.38 | 26.51 | 124,281 | -0.57(-2.10%) |
Jul 20, 2010 | 25.63 | 27.11 | 25.38 | 27.08 | 202,765 | +1.07(+4.11%) |
Jul 19, 2010 | 26.10 | 26.37 | 25.48 | 26.01 | 139,785 | -0.07(-0.27%) |
Jul 16, 2010 | 26.08 | 26.89 | 26.00 | 26.08 | 217,499 | -0.67(-2.50%) |
Jul 15, 2010 | 27.20 | 27.30 | 26.62 | 26.75 | 166,345 | -0.47(-1.73%) |
Jul 14, 2010 | 27.35 | 27.56 | 26.95 | 27.22 | 160,750 | -0.16(-0.58%) |
Jul 13, 2010 | 27.38 | 27.50 | 26.60 | 27.38 | 2,083 | +0.34(+1.26%) |
Jul 12, 2010 | 27.04 | 27.16 | 26.07 | 27.04 | 138,655 | -0.10(-0.37%) |
Jul 09, 2010 | 27.14 | 27.17 | 26.13 | 27.14 | 173,973 | +0.91(+3.47%) |
Jul 08, 2010 | 26.23 | 26.39 | 25.57 | 26.23 | 13,033 | +0.69(+2.70%) |
Jul 07, 2010 | 25.10 | 25.79 | 24.72 | 25.54 | 327,414 | +0.45(+1.79%) |
Jul 06, 2010 | 25.09 | 27.00 | 24.98 | 25.09 | 1,261 | -1.38(-5.21%) |
Jul 02, 2010 | 26.47 | 26.80 | 26.12 | 26.47 | 207,334 | +0.11(+0.42%) |
Jul 01, 2010 | 26.35 | 26.46 | 25.34 | 26.36 | 391,776 | +0.05(+0.19%) |
Jun 30, 2010 | 26.31 | 27.53 | 26.26 | 26.31 | 1,790 | -0.73(-2.70%) |
Jun 29, 2010 | 27.75 | 27.89 | 26.84 | 27.04 | 308,427 | -1.58(-5.52%) |
Jun 25, 2010 | 28.62 | 28.72 | 27.44 | 28.62 | 292,709 | +0.73(+2.62%) |
Jun 24, 2010 | 27.89 | 28.52 | 27.69 | 27.89 | 126 | -0.81(-2.82%) |
Jun 23, 2010 | 28.33 | 28.95 | 28.00 | 28.70 | 165,697 | +0.29(+1.02%) |
Jun 22, 2010 | 28.41 | 29.49 | 28.27 | 28.41 | 616 | -0.73(-2.51%) |
Jun 21, 2010 | 30.75 | 30.75 | 28.95 | 29.14 | 122,245 | -1.19(-3.92%) |
Jun 18, 2010 | 30.33 | 30.33 | 29.48 | 30.33 | 231,165 | +0.68(+2.29%) |
Jun 17, 2010 | 29.65 | 30.46 | 29.53 | 29.65 | 120 | -0.45(-1.50%) |
Jun 16, 2010 | 30.58 | 30.66 | 30.05 | 30.10 | 218,866 | -0.67(-2.18%) |
Jun 15, 2010 | 30.77 | 31.03 | 30.35 | 30.77 | 1,071 | +0.30(+0.98%) |
Jun 14, 2010 | 30.93 | 31.33 | 30.32 | 30.47 | 205,660 | -0.29(-0.94%) |
Jun 11, 2010 | 29.95 | 31.20 | 29.91 | 30.76 | 214,327 | +0.33(+1.08%) |
Jun 10, 2010 | 30.43 | 30.49 | 29.61 | 30.43 | 996 | +1.17(+4.00%) |
Jun 09, 2010 | 28.71 | 29.33 | 28.71 | 29.26 | 413,305 | +0.86(+3.03%) |
Jun 08, 2010 | 29.00 | 29.30 | 27.91 | 28.40 | 255,994 | -0.44(-1.53%) |
Jun 07, 2010 | 29.53 | 30.72 | 28.77 | 28.84 | 362,820 | -0.60(-2.04%) |
Jun 04, 2010 | 29.44 | 30.30 | 29.27 | 29.44 | 321,716 | -1.52(-4.91%) |
Jun 03, 2010 | 30.96 | 31.94 | 30.63 | 30.96 | 190,315 | -0.60(-1.90%) |
Jun 02, 2010 | 31.56 | 31.58 | 30.01 | 31.56 | 632,398 | +1.02(+3.34%) |
Jun 01, 2010 | 30.54 | 31.50 | 30.42 | 30.54 | 869 | -0.58(-1.86%) |
May 28, 2010 | 31.12 | 31.66 | 29.54 | 31.12 | 548,375 | +1.21(+4.05%) |
May 27, 2010 | 30.70 | 33.79 | 29.79 | 29.91 | 558,312 | +0.93(+3.21%) |
May 26, 2010 | 28.98 | 29.65 | 28.60 | 28.98 | 872 | +0.14(+0.49%) |
May 25, 2010 | 28.12 | 28.94 | 27.39 | 28.84 | 252,418 | +0.03(+0.10%) |
May 24, 2010 | 28.81 | 29.20 | 28.39 | 28.81 | 154,145 | +0.00(+0.00%) |
May 21, 2010 | 28.07 | 29.16 | 27.70 | 28.81 | 183,225 | +0.37(+1.30%) |
May 20, 2010 | 28.54 | 29.35 | 28.36 | 28.44 | 235,409 | -1.07(-3.63%) |
May 19, 2010 | 29.46 | 29.69 | 28.61 | 29.51 | 158,713 | -0.08(-0.27%) |
May 18, 2010 | 30.98 | 31.39 | 29.54 | 29.59 | 98,243 | -1.05(-3.43%) |
May 17, 2010 | 30.62 | 31.09 | 29.60 | 30.64 | 122,907 | +0.21(+0.69%) |
May 14, 2010 | 30.43 | 30.96 | 30.08 | 30.43 | 126,046 | -0.79(-2.53%) |
May 13, 2010 | 32.30 | 32.30 | 30.92 | 31.22 | 165,282 | -1.25(-3.85%) |
May 12, 2010 | 31.54 | 32.67 | 31.14 | 32.47 | 151,214 | +1.01(+3.21%) |
May 11, 2010 | 31.38 | 31.91 | 31.25 | 31.46 | 159,570 | +0.75(+2.44%) |
May 10, 2010 | 30.42 | 30.83 | 30.28 | 30.71 | 173,503 | +1.32(+4.49%) |
May 07, 2010 | 30.37 | 30.58 | 28.88 | 29.39 | 247,268 | -1.12(-3.67%) |
May 06, 2010 | 31.46 | 31.71 | 29.08 | 30.51 | 257,864 | -0.82(-2.62%) |
May 05, 2010 | 32.09 | 32.49 | 31.33 | 31.33 | 178,454 | -1.37(-4.19%) |
May 04, 2010 | 33.55 | 33.55 | 32.36 | 32.70 | 218,734 | -1.24(-3.65%) |
May 03, 2010 | 33.29 | 34.07 | 32.76 | 33.94 | 173,920 | +0.65(+1.95%) |
Apr 30, 2010 | 34.47 | 34.55 | 33.21 | 33.29 | 460,812 | -1.27(-3.67%) |
Apr 29, 2010 | 33.83 | 34.72 | 33.78 | 34.56 | 251,404 | +0.86(+2.55%) |
Apr 28, 2010 | 34.13 | 34.48 | 33.48 | 33.70 | 324,559 | -0.31(-0.91%) |
Apr 27, 2010 | 34.28 | 34.77 | 33.77 | 34.01 | 341,589 | -0.34(-0.99%) |
Apr 26, 2010 | 34.63 | 34.79 | 34.34 | 34.35 | 243,691 | -0.40(-1.15%) |
Apr 23, 2010 | 34.73 | 34.89 | 34.16 | 34.75 | 246,144 | -0.07(-0.20%) |
Apr 22, 2010 | 33.42 | 35.00 | 33.23 | 34.82 | 210,458 | +0.95(+2.80%) |
Apr 21, 2010 | 33.66 | 34.18 | 33.12 | 33.87 | 220,883 | +0.36(+1.07%) |
Apr 20, 2010 | 33.83 | 33.85 | 33.22 | 33.51 | 176,870 | -0.22(-0.65%) |
Apr 19, 2010 | 33.88 | 34.05 | 32.98 | 33.73 | 283,351 | -0.15(-0.44%) |
Apr 16, 2010 | 34.01 | 34.21 | 33.51 | 33.88 | 243,355 | -0.31(-0.91%) |
Apr 15, 2010 | 34.52 | 34.67 | 33.57 | 34.19 | 372,776 | -0.60(-1.72%) |
Apr 14, 2010 | 34.38 | 34.79 | 33.75 | 34.79 | 360,623 | +0.94(+2.78%) |
Apr 13, 2010 | 32.99 | 34.49 | 32.99 | 33.85 | 519,267 | +0.67(+2.02%) |
Apr 12, 2010 | 31.93 | 33.20 | 31.85 | 33.18 | 304,350 | +1.18(+3.69%) |
Apr 09, 2010 | 31.83 | 32.06 | 31.15 | 32.00 | 165,154 | +0.10(+0.31%) |
Apr 08, 2010 | 31.88 | 32.26 | 31.13 | 31.90 | 186,329 | -0.03(-0.09%) |
Apr 07, 2010 | 32.55 | 32.55 | 31.62 | 31.93 | 311,734 | -0.55(-1.69%) |
Apr 06, 2010 | 32.11 | 32.49 | 31.88 | 32.48 | 85,594 | +0.59(+1.85%) |
Apr 05, 2010 | 31.38 | 32.33 | 31.38 | 31.89 | 166,047 | +0.55(+1.75%) |
Apr 01, 2010 | 31.29 | 31.34 | 31.34 | 31.34 | 226,800 | +0.33(+1.06%) |
Mar 31, 2010 | 31.03 | 31.41 | 30.72 | 31.01 | 197,384 | -0.20(-0.64%) |
Mar 30, 2010 | 30.92 | 31.50 | 30.66 | 31.21 | 244,943 | +0.29(+0.94%) |
Mar 29, 2010 | 30.76 | 31.23 | 30.57 | 30.92 | 254,874 | +0.31(+1.01%) |
Mar 26, 2010 | 29.38 | 30.63 | 29.23 | 30.61 | 261,125 | +1.22(+4.15%) |
Mar 25, 2010 | 29.98 | 30.17 | 29.33 | 29.39 | 133,321 | -0.53(-1.77%) |
Mar 24, 2010 | 30.61 | 30.92 | 29.77 | 29.92 | 286,948 | -0.70(-2.29%) |
Mar 23, 2010 | 29.50 | 30.65 | 29.26 | 30.62 | 342,280 | +1.37(+4.68%) |
Mar 22, 2010 | 28.72 | 29.46 | 28.57 | 29.25 | 254,593 | +0.25(+0.86%) |
Mar 19, 2010 | 29.13 | 29.64 | 28.49 | 29.00 | 358,040 | -0.09(-0.31%) |
Mar 18, 2010 | 29.33 | 29.33 | 28.63 | 29.09 | 167,158 | -0.15(-0.51%) |
Mar 17, 2010 | 29.20 | 29.35 | 28.88 | 29.24 | 136,310 | +0.00(+0.00%) |
Mar 16, 2010 | 29.69 | 29.69 | 29.03 | 29.24 | 211,875 | -0.48(-1.62%) |
Mar 15, 2010 | 29.38 | 29.75 | 29.38 | 29.72 | 187,525 | +0.29(+0.99%) |
Mar 12, 2010 | 29.24 | 29.52 | 29.11 | 29.43 | 132,732 | +0.36(+1.24%) |
Mar 11, 2010 | 28.53 | 29.40 | 28.51 | 29.07 | 154,601 | +0.32(+1.11%) |
Mar 10, 2010 | 28.27 | 29.12 | 27.94 | 28.75 | 349,699 | +0.49(+1.73%) |
Mar 09, 2010 | 28.54 | 28.86 | 28.01 | 28.26 | 230,450 | -0.27(-0.95%) |
Mar 08, 2010 | 28.24 | 28.85 | 28.17 | 28.53 | 218,710 | +0.36(+1.28%) |
Mar 05, 2010 | 27.80 | 28.29 | 27.34 | 28.17 | 363,914 | +0.56(+2.03%) |
Mar 04, 2010 | 26.85 | 28.27 | 26.82 | 27.61 | 517,818 | +1.80(+6.97%) |
Mar 03, 2010 | 25.86 | 25.95 | 24.91 | 25.81 | 335,890 | -0.05(-0.19%) |
Mar 02, 2010 | 25.60 | 26.15 | 25.59 | 25.86 | 341,243 | +0.29(+1.13%) |
Mar 01, 2010 | 24.10 | 25.68 | 24.09 | 25.57 | 377,436 | +1.64(+6.85%) |
Feb 26, 2010 | 24.01 | 24.11 | 23.43 | 23.93 | 211,566 | -0.19(-0.79%) |
Feb 25, 2010 | 23.15 | 24.13 | 23.02 | 24.12 | 169,506 | +0.68(+2.90%) |
Feb 24, 2010 | 23.03 | 23.48 | 22.90 | 23.44 | 92,119 | +0.49(+2.14%) |
Feb 23, 2010 | 23.12 | 23.26 | 22.70 | 22.95 | 114,553 | -0.22(-0.95%) |
Feb 22, 2010 | 23.25 | 23.56 | 23.13 | 23.17 | 127,903 | -0.10(-0.43%) |
Feb 19, 2010 | 23.06 | 23.54 | 22.95 | 23.27 | 143,296 | +0.23(+1.00%) |
Feb 18, 2010 | 21.73 | 23.14 | 21.73 | 23.04 | 350,393 | +1.36(+6.27%) |
Feb 17, 2010 | 21.46 | 21.86 | 21.24 | 21.68 | 560,229 | +0.33(+1.55%) |
Feb 16, 2010 | 21.34 | 21.66 | 21.06 | 21.35 | 256,262 | +0.05(+0.23%) |
Feb 12, 2010 | 21.00 | 21.30 | 21.30 | 21.30 | 254,600 | +0.10(+0.47%) |
Feb 11, 2010 | 21.11 | 21.38 | 21.05 | 21.20 | 276,663 | +0.00(+0.00%) |
Feb 10, 2010 | 21.54 | 21.54 | 21.10 | 21.20 | 287,147 | -0.47(-2.17%) |
Feb 09, 2010 | 22.07 | 22.14 | 21.49 | 21.67 | 440,592 | -0.21(-0.96%) |
Feb 08, 2010 | 21.72 | 22.27 | 21.54 | 21.88 | 299,263 | +0.15(+0.69%) |
Feb 05, 2010 | 22.05 | 22.05 | 21.39 | 21.73 | 261,229 | -0.33(-1.50%) |
Feb 04, 2010 | 22.58 | 22.74 | 21.92 | 22.06 | 351,805 | -0.72(-3.16%) |
Feb 03, 2010 | 23.05 | 23.09 | 22.52 | 22.78 | 217,735 | -0.31(-1.34%) |
Feb 02, 2010 | 23.20 | 23.52 | 22.95 | 23.09 | 555,554 | -0.16(-0.69%) |
Feb 01, 2010 | 23.58 | 23.60 | 23.08 | 23.25 | 228,629 | -0.33(-1.40%) |
Jan 29, 2010 | 23.77 | 24.16 | 23.52 | 23.58 | 195,090 | -0.06(-0.25%) |
Jan 28, 2010 | 23.98 | 24.02 | 23.50 | 23.64 | 204,720 | -0.24(-1.01%) |
Jan 27, 2010 | 23.83 | 24.17 | 23.56 | 23.88 | 209,206 | -0.04(-0.17%) |
Jan 26, 2010 | 24.35 | 24.43 | 23.84 | 23.92 | 396,551 | -0.54(-2.21%) |
Jan 25, 2010 | 24.85 | 24.85 | 24.27 | 24.46 | 137,970 | -0.24(-0.97%) |
Jan 22, 2010 | 24.70 | 25.02 | 24.39 | 24.70 | 178,058 | -0.02(-0.08%) |
Jan 21, 2010 | 25.35 | 25.50 | 24.58 | 24.72 | 234,436 | -0.54(-2.14%) |
Jan 20, 2010 | 25.24 | 25.50 | 24.88 | 25.26 | 146,040 | -0.21(-0.82%) |
Jan 19, 2010 | 25.00 | 25.57 | 24.84 | 25.47 | 126,123 | +0.49(+1.96%) |
Jan 15, 2010 | 25.64 | 24.98 | 24.98 | 24.98 | 250,900 | -0.60(-2.35%) |
Jan 14, 2010 | 25.43 | 25.70 | 25.23 | 25.58 | 132,420 | +0.22(+0.87%) |
Jan 13, 2010 | 26.10 | 26.38 | 24.89 | 25.36 | 622,970 | -0.72(-2.76%) |
Jan 12, 2010 | 28.23 | 28.23 | 26.02 | 26.08 | 521,393 | -2.39(-8.39%) |
Jan 11, 2010 | 28.79 | 29.35 | 28.44 | 28.47 | 105,635 | -0.40(-1.39%) |
Jan 08, 2010 | 29.20 | 29.56 | 28.74 | 28.87 | 224,876 | -0.49(-1.67%) |
Jan 07, 2010 | 29.02 | 29.65 | 28.65 | 29.36 | 135,081 | +0.26(+0.89%) |
Jan 06, 2010 | 28.72 | 29.71 | 28.57 | 29.10 | 169,481 | +0.38(+1.32%) |
Jan 05, 2010 | 28.28 | 29.24 | 28.01 | 28.72 | 228,439 | +0.34(+1.20%) |
Jan 04, 2010 | 27.65 | 28.54 | 27.65 | 28.38 | 169,453 | +0.92(+3.35%) |
Dec 31, 2009 | 27.93 | 27.46 | 27.46 | 27.46 | 72,400 | -0.49(-1.75%) |
Dec 30, 2009 | 27.61 | 27.96 | 27.25 | 27.95 | 100,510 | +0.33(+1.19%) |
Dec 29, 2009 | 27.26 | 27.89 | 27.19 | 27.62 | 98,511 | +0.50(+1.84%) |
Dec 28, 2009 | 27.06 | 27.15 | 26.65 | 27.12 | 76,047 | +0.22(+0.82%) |
Dec 24, 2009 | 26.97 | 26.98 | 26.59 | 26.90 | 38,917 | -0.07(-0.26%) |
Dec 23, 2009 | 26.71 | 27.00 | 26.33 | 26.97 | 80,156 | +0.40(+1.51%) |
Dec 22, 2009 | 26.30 | 26.78 | 26.08 | 26.57 | 147,396 | +0.27(+1.03%) |
Dec 21, 2009 | 25.63 | 26.31 | 25.46 | 26.30 | 169,776 | +0.70(+2.73%) |
Dec 18, 2009 | 26.38 | 26.38 | 24.89 | 25.60 | 624,406 | -0.36(-1.39%) |
Dec 17, 2009 | 25.36 | 25.97 | 25.20 | 25.96 | 370,190 | +0.51(+1.98%) |
Dec 16, 2009 | 24.85 | 25.64 | 24.81 | 25.45 | 310,774 | +0.86(+3.52%) |
Dec 15, 2009 | 25.05 | 25.24 | 24.57 | 24.59 | 230,285 | -0.64(-2.54%) |
Dec 14, 2009 | 24.80 | 25.26 | 24.80 | 25.23 | 262,674 | +0.86(+3.53%) |
Dec 11, 2009 | 23.81 | 24.78 | 23.72 | 24.37 | 381,365 | +0.75(+3.18%) |
Dec 10, 2009 | 23.95 | 24.22 | 23.52 | 23.62 | 252,008 | -0.14(-0.59%) |
Dec 09, 2009 | 23.71 | 24.03 | 23.11 | 23.76 | 216,840 | -0.05(-0.21%) |
Dec 08, 2009 | 24.03 | 24.48 | 23.54 | 23.81 | 455,150 | -0.31(-1.29%) |
Dec 07, 2009 | 24.62 | 24.77 | 23.97 | 24.12 | 543,561 | -0.43(-1.75%) |
Dec 04, 2009 | 25.31 | 25.50 | 24.30 | 24.55 | 472,157 | -0.52(-2.07%) |
Dec 03, 2009 | 25.64 | 25.77 | 24.99 | 25.07 | 221,007 | -0.48(-1.88%) |
Dec 02, 2009 | 25.94 | 26.24 | 25.46 | 25.55 | 285,958 | -0.45(-1.73%) |
Dec 01, 2009 | 26.49 | 26.72 | 25.90 | 26.00 | 237,756 | -0.14(-0.54%) |
Nov 30, 2009 | 26.59 | 26.61 | 25.98 | 26.14 | 424,604 | -0.56(-2.10%) |
Nov 27, 2009 | 26.03 | 27.36 | 25.72 | 26.70 | 256,136 | +0.04(+0.15%) |
Nov 25, 2009 | 26.27 | 26.81 | 26.19 | 26.66 | 351,120 | +0.28(+1.06%) |
Nov 24, 2009 | 29.30 | 29.34 | 25.80 | 26.38 | 1,115,844 | -2.16(-7.57%) |
Nov 23, 2009 | 28.42 | 29.10 | 28.25 | 28.54 | 351,230 | +0.39(+1.39%) |
Nov 20, 2009 | 28.20 | 28.21 | 27.97 | 28.15 | 281,165 | -0.11(-0.39%) |
Nov 19, 2009 | 28.61 | 29.16 | 27.20 | 28.26 | 518,515 | -0.47(-1.64%) |
Nov 18, 2009 | 28.08 | 28.97 | 27.96 | 28.73 | 528,595 | +0.71(+2.53%) |
Nov 17, 2009 | 27.97 | 28.13 | 27.21 | 28.02 | 213,394 | +0.07(+0.25%) |
Nov 16, 2009 | 27.45 | 28.44 | 27.43 | 27.95 | 393,877 | +0.78(+2.87%) |
Nov 13, 2009 | 26.70 | 27.33 | 26.08 | 27.17 | 149,847 | +0.37(+1.38%) |
Nov 12, 2009 | 27.60 | 27.85 | 26.69 | 26.80 | 187,294 | -0.85(-3.07%) |
Nov 11, 2009 | 28.16 | 28.16 | 27.22 | 27.65 | 157,491 | -0.35(-1.25%) |
Nov 10, 2009 | 27.78 | 28.32 | 27.31 | 28.00 | 245,208 | +0.16(+0.57%) |
Nov 09, 2009 | 27.59 | 27.90 | 27.33 | 27.84 | 148,966 | +0.42(+1.53%) |
Nov 06, 2009 | 27.05 | 28.36 | 26.96 | 27.42 | 230,082 | +1.04(+3.94%) |
Nov 05, 2009 | 25.80 | 26.47 | 25.23 | 26.38 | 175,021 | +0.88(+3.45%) |
Nov 04, 2009 | 26.42 | 26.53 | 25.50 | 25.50 | 204,191 | -0.87(-3.30%) |
Nov 03, 2009 | 26.01 | 26.45 | 25.59 | 26.37 | 300,209 | +0.04(+0.15%) |