Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.60 | 26.17 | 25.51 | 26.06 | 306,227 | +0.81(+3.21%) |
Oct 28, 2010 | 24.00 | 26.65 | 23.11 | 25.25 | 837,652 | +0.85(+3.48%) |
Oct 27, 2010 | 24.35 | 24.67 | 24.15 | 24.40 | 343,953 | -0.40(-1.61%) |
Oct 25, 2010 | 25.25 | 25.88 | 24.75 | 24.80 | 183,806 | -0.30(-1.20%) |
Oct 22, 2010 | 25.53 | 25.53 | 25.02 | 25.10 | 265,160 | -0.37(-1.45%) |
Oct 21, 2010 | 26.15 | 26.16 | 25.33 | 25.47 | 185,759 | -0.61(-2.34%) |
Oct 20, 2010 | 25.64 | 26.20 | 25.60 | 26.08 | 71,770 | +0.48(+1.87%) |
Oct 19, 2010 | 25.65 | 25.97 | 25.55 | 25.60 | 271,197 | -0.24(-0.93%) |
Oct 18, 2010 | 25.73 | 26.03 | 25.68 | 25.84 | 232,901 | -0.04(-0.15%) |
Oct 15, 2010 | 26.14 | 26.22 | 25.70 | 25.88 | 233,334 | -0.14(-0.54%) |
Oct 14, 2010 | 25.99 | 26.40 | 25.76 | 26.02 | 186,617 | -0.18(-0.69%) |
Oct 13, 2010 | 25.49 | 26.49 | 25.34 | 26.20 | 247,756 | +0.90(+3.56%) |
Oct 12, 2010 | 25.25 | 25.50 | 25.02 | 25.30 | 282,581 | -0.03(-0.12%) |
Oct 11, 2010 | 25.79 | 25.79 | 25.21 | 25.33 | 376,065 | -0.30(-1.17%) |
Oct 08, 2010 | 25.55 | 25.76 | 25.40 | 25.63 | 522,068 | +0.23(+0.91%) |
Oct 07, 2010 | 25.87 | 26.23 | 25.29 | 25.40 | 532,087 | -0.45(-1.74%) |
Oct 06, 2010 | 27.60 | 27.60 | 25.60 | 25.85 | 607,085 | -1.73(-6.27%) |
Oct 05, 2010 | 29.78 | 30.26 | 27.51 | 27.58 | 559,249 | -1.99(-6.73%) |
Oct 04, 2010 | 30.65 | 30.68 | 29.55 | 29.57 | 187,584 | -1.07(-3.49%) |
Oct 01, 2010 | 31.35 | 31.35 | 30.43 | 30.64 | 125,408 | -0.50(-1.61%) |
Sep 30, 2010 | 31.09 | 31.19 | 30.18 | 31.14 | 179,058 | +0.10(+0.32%) |
Sep 29, 2010 | 30.00 | 31.07 | 30.00 | 31.04 | 211,989 | +1.23(+4.13%) |
Sep 28, 2010 | 30.08 | 30.10 | 29.57 | 29.81 | 134,711 | -0.19(-0.62%) |
Sep 27, 2010 | 29.85 | 30.00 | 29.38 | 30.00 | 122,481 | +0.10(+0.32%) |
Sep 24, 2010 | 29.90 | 30.20 | 29.52 | 29.90 | 162,752 | +0.47(+1.60%) |
Sep 23, 2010 | 27.59 | 29.49 | 27.59 | 29.43 | 408,476 | +1.77(+6.40%) |
Sep 22, 2010 | 27.69 | 27.83 | 27.25 | 27.66 | 55,575 | +0.03(+0.11%) |
Sep 21, 2010 | 27.76 | 27.94 | 27.41 | 27.63 | 82,452 | -0.08(-0.29%) |
Sep 20, 2010 | 27.16 | 27.72 | 27.16 | 27.71 | 154,309 | +0.59(+2.18%) |
Sep 17, 2010 | 26.70 | 27.15 | 26.37 | 27.12 | 57,718 | +0.08(+0.30%) |
Sep 15, 2010 | 26.67 | 27.08 | 26.67 | 27.04 | 67,180 | +0.21(+0.78%) |
Sep 14, 2010 | 26.78 | 27.10 | 26.61 | 26.83 | 93,519 | -0.03(-0.11%) |
Sep 13, 2010 | 26.62 | 26.98 | 26.38 | 26.86 | 47,592 | +0.33(+1.24%) |
Sep 10, 2010 | 26.82 | 26.99 | 26.50 | 26.53 | 32,447 | -0.34(-1.27%) |
Sep 09, 2010 | 26.83 | 26.92 | 26.53 | 26.87 | 48,499 | +0.24(+0.90%) |
Sep 08, 2010 | 26.61 | 26.81 | 26.44 | 26.63 | 159,174 | +0.05(+0.19%) |
Sep 07, 2010 | 26.60 | 27.09 | 26.56 | 26.58 | 156,406 | -0.07(-0.26%) |
Sep 03, 2010 | 27.54 | 27.70 | 26.56 | 26.65 | 153,688 | -0.77(-2.81%) |
Sep 02, 2010 | 26.80 | 27.64 | 26.79 | 27.42 | 98,755 | +0.54(+2.01%) |
Sep 01, 2010 | 26.73 | 27.16 | 26.73 | 26.88 | 71,805 | +0.38(+1.43%) |
Aug 31, 2010 | 27.06 | 27.06 | 26.36 | 26.50 | 145,369 | -0.56(-2.07%) |
Aug 30, 2010 | 27.00 | 27.26 | 26.96 | 27.06 | 47,590 | -0.02(-0.07%) |
Aug 27, 2010 | 26.43 | 27.20 | 26.43 | 27.08 | 115,365 | +0.69(+2.61%) |
Aug 26, 2010 | 27.12 | 27.12 | 26.37 | 26.39 | 118,835 | -0.72(-2.66%) |
Aug 25, 2010 | 26.89 | 27.17 | 26.44 | 27.11 | 74,994 | +0.04(+0.15%) |
Aug 24, 2010 | 27.11 | 27.29 | 26.89 | 27.07 | 83,654 | -0.24(-0.88%) |
Aug 23, 2010 | 27.52 | 27.59 | 27.16 | 27.31 | 53,646 | -0.20(-0.73%) |
Aug 20, 2010 | 27.45 | 27.60 | 27.10 | 27.51 | 37,654 | -0.10(-0.36%) |
Aug 19, 2010 | 27.44 | 27.87 | 27.32 | 27.61 | 154,706 | +0.17(+0.62%) |
Aug 18, 2010 | 27.56 | 27.62 | 27.25 | 27.44 | 42,142 | +0.06(+0.22%) |
Aug 17, 2010 | 27.27 | 27.65 | 27.16 | 27.38 | 72,915 | +0.50(+1.86%) |
Aug 16, 2010 | 26.35 | 26.99 | 26.35 | 26.88 | 46,702 | +0.40(+1.51%) |
Aug 13, 2010 | 26.60 | 26.89 | 26.00 | 26.48 | 46,801 | -0.22(-0.82%) |
Aug 12, 2010 | 26.61 | 27.17 | 26.58 | 26.70 | 50,771 | -0.11(-0.41%) |
Aug 11, 2010 | 27.86 | 28.05 | 26.60 | 26.81 | 131,626 | -1.28(-4.56%) |
Aug 10, 2010 | 28.05 | 28.80 | 27.83 | 28.09 | 59,628 | -0.42(-1.47%) |
Aug 09, 2010 | 28.28 | 28.64 | 27.82 | 28.51 | 104,653 | +0.33(+1.17%) |
Aug 06, 2010 | 28.02 | 28.39 | 27.61 | 28.18 | 74,986 | -0.03(-0.11%) |
Aug 05, 2010 | 28.08 | 28.43 | 28.08 | 28.21 | 63,661 | -0.15(-0.53%) |
Aug 04, 2010 | 28.69 | 28.70 | 28.35 | 28.36 | 198,219 | -0.14(-0.49%) |
Aug 03, 2010 | 28.60 | 28.69 | 28.20 | 28.50 | 237,009 | -0.03(-0.11%) |
Aug 02, 2010 | 28.62 | 28.62 | 27.70 | 28.53 | 200,093 | +0.16(+0.56%) |
Jul 30, 2010 | 26.98 | 28.48 | 26.98 | 28.37 | 195,058 | +1.20(+4.42%) |
Jul 29, 2010 | 25.50 | 27.36 | 24.74 | 27.17 | 419,746 | +1.88(+7.43%) |
Jul 28, 2010 | 25.79 | 25.94 | 24.99 | 25.29 | 92,340 | -0.48(-1.86%) |
Jul 27, 2010 | 26.23 | 26.37 | 25.71 | 25.77 | 40,811 | -0.21(-0.81%) |
Jul 26, 2010 | 25.86 | 26.21 | 25.84 | 25.98 | 48,188 | -0.04(-0.15%) |
Jul 23, 2010 | 26.22 | 26.35 | 25.30 | 26.02 | 212,892 | -0.22(-0.84%) |
Jul 22, 2010 | 26.20 | 26.36 | 25.55 | 26.24 | 104,656 | +0.21(+0.81%) |
Jul 21, 2010 | 25.65 | 26.07 | 25.26 | 26.03 | 130,906 | +0.49(+1.92%) |
Jul 20, 2010 | 25.05 | 25.55 | 25.00 | 25.54 | 36,552 | +0.28(+1.11%) |
Jul 19, 2010 | 25.33 | 25.33 | 25.05 | 25.26 | 59,255 | -0.07(-0.28%) |
Jul 16, 2010 | 25.65 | 25.73 | 25.09 | 25.33 | 353,875 | -0.42(-1.63%) |
Jul 15, 2010 | 25.79 | 25.84 | 25.58 | 25.75 | 67,273 | -0.03(-0.12%) |
Jul 14, 2010 | 25.47 | 25.79 | 25.05 | 25.78 | 84,033 | +0.22(+0.86%) |
Jul 13, 2010 | 25.23 | 25.64 | 25.15 | 25.56 | 121,055 | +0.58(+2.32%) |
Jul 12, 2010 | 25.14 | 25.20 | 24.30 | 24.98 | 110,356 | -0.25(-0.99%) |
Jul 09, 2010 | 24.91 | 25.34 | 24.15 | 25.23 | 92,201 | +0.29(+1.16%) |
Jul 08, 2010 | 24.70 | 25.23 | 24.49 | 24.94 | 108,708 | +0.29(+1.18%) |
Jul 07, 2010 | 24.26 | 24.73 | 24.03 | 24.65 | 177,491 | +0.36(+1.48%) |
Jul 06, 2010 | 24.59 | 24.79 | 24.15 | 24.29 | 147,914 | -0.15(-0.61%) |
Jul 02, 2010 | 24.43 | 24.78 | 24.33 | 24.44 | 54,417 | -0.08(-0.33%) |
Jul 01, 2010 | 24.89 | 25.04 | 24.06 | 24.52 | 160,885 | -0.22(-0.89%) |
Jun 30, 2010 | 24.80 | 25.50 | 24.66 | 24.74 | 87,664 | +0.00(+0.00%) |
Jun 29, 2010 | 25.15 | 25.31 | 24.50 | 24.74 | 127,371 | -0.87(-3.40%) |
Jun 25, 2010 | 25.50 | 25.96 | 25.17 | 25.61 | 168,347 | +0.12(+0.47%) |
Jun 24, 2010 | 25.79 | 26.18 | 25.44 | 25.49 | 81,582 | -0.41(-1.58%) |
Jun 23, 2010 | 26.34 | 26.51 | 25.55 | 25.90 | 168,548 | -0.54(-2.04%) |
Jun 22, 2010 | 27.23 | 27.23 | 26.35 | 26.44 | 223,780 | -0.92(-3.36%) |
Jun 21, 2010 | 27.48 | 27.55 | 26.78 | 27.36 | 212,658 | -0.04(-0.15%) |
Jun 18, 2010 | 27.97 | 27.99 | 27.28 | 27.40 | 123,840 | -0.56(-2.00%) |
Jun 17, 2010 | 28.21 | 28.50 | 27.46 | 27.96 | 132,016 | -0.23(-0.82%) |
Jun 16, 2010 | 28.00 | 28.83 | 27.84 | 28.19 | 167,991 | +0.04(+0.14%) |
Jun 15, 2010 | 28.26 | 28.70 | 27.95 | 28.15 | 206,363 | +0.02(+0.07%) |
Jun 14, 2010 | 27.68 | 28.58 | 27.15 | 28.13 | 464,372 | +0.82(+3.00%) |
Jun 11, 2010 | 26.30 | 27.49 | 26.30 | 27.31 | 169,261 | +0.58(+2.17%) |
Jun 10, 2010 | 26.21 | 26.80 | 25.79 | 26.73 | 98,396 | +0.65(+2.49%) |
Jun 09, 2010 | 26.20 | 26.63 | 25.91 | 26.08 | 106,665 | -0.02(-0.08%) |
Jun 08, 2010 | 26.44 | 26.80 | 25.87 | 26.10 | 126,855 | -0.40(-1.51%) |
Jun 07, 2010 | 27.00 | 27.34 | 26.44 | 26.50 | 124,325 | -0.47(-1.74%) |
Jun 04, 2010 | 26.32 | 27.27 | 26.03 | 26.97 | 158,025 | +0.21(+0.78%) |
Jun 03, 2010 | 26.59 | 27.00 | 26.59 | 26.76 | 182,476 | -0.06(-0.22%) |
Jun 02, 2010 | 27.00 | 27.37 | 26.34 | 26.82 | 168,113 | +0.00(+0.00%) |
Jun 01, 2010 | 26.79 | 27.79 | 26.50 | 26.82 | 399,598 | +0.01(+0.04%) |
May 28, 2010 | 25.17 | 26.92 | 24.73 | 26.81 | 472,226 | +1.64(+6.52%) |
May 27, 2010 | 24.73 | 25.17 | 24.51 | 25.17 | 122,225 | +0.65(+2.65%) |
May 26, 2010 | 24.25 | 25.41 | 24.25 | 24.52 | 294,660 | +0.34(+1.41%) |
May 25, 2010 | 24.06 | 24.27 | 23.51 | 24.18 | 127,526 | -0.34(-1.39%) |
May 24, 2010 | 24.82 | 25.45 | 24.34 | 24.52 | 105,281 | -0.39(-1.57%) |
May 21, 2010 | 24.67 | 25.18 | 24.25 | 24.91 | 133,676 | +0.11(+0.44%) |
May 20, 2010 | 24.47 | 24.87 | 23.52 | 24.80 | 252,450 | -0.05(-0.20%) |
May 19, 2010 | 24.87 | 24.94 | 24.01 | 24.85 | 72,204 | -0.02(-0.08%) |
May 18, 2010 | 24.14 | 25.18 | 23.92 | 24.87 | 157,504 | +0.78(+3.24%) |
May 17, 2010 | 24.05 | 24.25 | 23.80 | 24.09 | 67,520 | +0.19(+0.79%) |
May 14, 2010 | 23.81 | 24.70 | 23.21 | 23.90 | 217,805 | -0.40(-1.65%) |
May 13, 2010 | 24.16 | 24.44 | 23.40 | 24.30 | 88,037 | +0.14(+0.58%) |
May 12, 2010 | 23.34 | 24.16 | 22.76 | 24.16 | 217,763 | +1.03(+4.45%) |
May 11, 2010 | 23.09 | 23.29 | 21.21 | 23.13 | 193,731 | +1.11(+5.04%) |
May 10, 2010 | 22.51 | 22.72 | 21.71 | 22.02 | 92,576 | +0.18(+0.81%) |
May 07, 2010 | 22.74 | 22.85 | 21.29 | 21.84 | 171,348 | -0.65(-2.88%) |
May 06, 2010 | 23.42 | 23.73 | 21.84 | 22.49 | 176,754 | -0.93(-3.97%) |
May 05, 2010 | 23.80 | 24.05 | 23.35 | 23.42 | 155,364 | -0.87(-3.58%) |
May 04, 2010 | 23.86 | 24.47 | 23.61 | 24.29 | 165,531 | +0.33(+1.38%) |
May 03, 2010 | 24.17 | 24.21 | 23.86 | 23.96 | 74,939 | -0.20(-0.83%) |
Apr 30, 2010 | 24.34 | 24.51 | 24.14 | 24.16 | 84,387 | -0.24(-0.98%) |
Apr 29, 2010 | 24.26 | 24.51 | 24.18 | 24.40 | 116,584 | +0.25(+1.04%) |
Apr 28, 2010 | 24.02 | 24.25 | 23.70 | 24.15 | 135,830 | +0.42(+1.79%) |
Apr 27, 2010 | 25.00 | 25.11 | 23.61 | 23.73 | 429,531 | -1.15(-4.62%) |
Apr 26, 2010 | 25.09 | 25.46 | 24.51 | 24.88 | 135,038 | -0.34(-1.37%) |
Apr 23, 2010 | 25.37 | 25.75 | 25.22 | 25.22 | 175,709 | -0.28(-1.10%) |
Apr 22, 2010 | 25.01 | 25.54 | 24.99 | 25.50 | 46,337 | +0.21(+0.83%) |
Apr 21, 2010 | 25.07 | 25.30 | 24.79 | 25.29 | 124,309 | +0.23(+0.92%) |
Apr 20, 2010 | 25.25 | 25.35 | 24.72 | 25.06 | 105,022 | -0.12(-0.48%) |
Apr 19, 2010 | 25.55 | 25.58 | 24.90 | 25.18 | 159,289 | -0.75(-2.89%) |
Apr 16, 2010 | 26.47 | 26.55 | 25.38 | 25.93 | 58,256 | -0.54(-2.04%) |
Apr 15, 2010 | 25.85 | 26.94 | 25.62 | 26.47 | 255,842 | +0.79(+3.08%) |
Apr 14, 2010 | 25.73 | 25.80 | 25.47 | 25.68 | 96,688 | +0.07(+0.27%) |
Apr 13, 2010 | 25.72 | 25.75 | 25.32 | 25.61 | 169,817 | -0.18(-0.70%) |
Apr 12, 2010 | 25.86 | 26.23 | 25.67 | 25.79 | 193,541 | -0.17(-0.65%) |
Apr 09, 2010 | 25.78 | 25.98 | 25.42 | 25.96 | 153,367 | +0.16(+0.62%) |
Apr 08, 2010 | 25.37 | 26.05 | 24.80 | 25.80 | 166,633 | +0.25(+0.98%) |
Apr 07, 2010 | 24.46 | 25.61 | 23.98 | 25.55 | 328,464 | +1.29(+5.32%) |
Apr 06, 2010 | 22.31 | 24.58 | 22.20 | 24.26 | 760,893 | +2.09(+9.43%) |
Apr 05, 2010 | 22.44 | 22.49 | 22.17 | 22.17 | 130,032 | +0.00(+0.00%) |
Apr 01, 2010 | 22.32 | 22.17 | 22.17 | 22.17 | 249,500 | -0.23(-1.03%) |
Mar 31, 2010 | 22.49 | 22.70 | 22.19 | 22.40 | 259,876 | -0.05(-0.22%) |
Mar 30, 2010 | 22.71 | 22.75 | 22.45 | 22.45 | 128,710 | -0.38(-1.66%) |
Mar 29, 2010 | 23.39 | 23.39 | 22.39 | 22.83 | 153,554 | -0.55(-2.35%) |
Mar 26, 2010 | 22.84 | 24.17 | 21.61 | 23.38 | 585,556 | +0.47(+2.05%) |
Mar 25, 2010 | 24.03 | 24.23 | 22.88 | 22.91 | 259,756 | -1.05(-4.38%) |
Mar 24, 2010 | 24.25 | 24.41 | 23.73 | 23.96 | 265,417 | -0.50(-2.04%) |
Mar 23, 2010 | 25.03 | 25.07 | 24.29 | 24.46 | 149,815 | -0.57(-2.28%) |
Mar 22, 2010 | 24.36 | 25.51 | 24.31 | 25.03 | 252,384 | +0.60(+2.46%) |
Mar 19, 2010 | 24.71 | 24.96 | 24.34 | 24.43 | 117,797 | -0.41(-1.65%) |
Mar 18, 2010 | 25.53 | 25.53 | 24.65 | 24.84 | 94,206 | -0.46(-1.82%) |
Mar 17, 2010 | 25.16 | 25.45 | 25.00 | 25.30 | 60,275 | +0.19(+0.76%) |
Mar 16, 2010 | 24.90 | 25.28 | 24.59 | 25.11 | 112,168 | +0.21(+0.84%) |
Mar 15, 2010 | 24.80 | 25.43 | 24.62 | 24.90 | 110,692 | -0.37(-1.46%) |
Mar 12, 2010 | 26.44 | 26.53 | 25.16 | 25.27 | 183,383 | -1.14(-4.32%) |
Mar 11, 2010 | 26.77 | 26.95 | 26.17 | 26.41 | 113,585 | -0.61(-2.26%) |
Mar 10, 2010 | 26.86 | 27.50 | 21.35 | 27.02 | 1,702,373 | +0.36(+1.35%) |
Mar 09, 2010 | 26.86 | 27.32 | 26.22 | 26.66 | 206,213 | -0.16(-0.60%) |
Mar 08, 2010 | 26.55 | 27.18 | 26.14 | 26.82 | 135,334 | +0.18(+0.68%) |
Mar 05, 2010 | 26.96 | 27.30 | 26.31 | 26.64 | 119,366 | -0.12(-0.44%) |
Mar 04, 2010 | 25.23 | 26.80 | 25.23 | 26.76 | 95,396 | +0.96(+3.71%) |
Mar 03, 2010 | 25.70 | 25.96 | 25.12 | 25.80 | 154,783 | +0.30(+1.18%) |
Mar 02, 2010 | 26.00 | 26.00 | 25.26 | 25.50 | 269,706 | -0.50(-1.92%) |
Mar 01, 2010 | 25.90 | 26.55 | 25.62 | 26.00 | 134,244 | +0.13(+0.50%) |
Feb 26, 2010 | 26.18 | 26.50 | 25.60 | 25.87 | 155,627 | +0.15(+0.58%) |
Feb 25, 2010 | 25.75 | 26.46 | 25.30 | 25.72 | 343,077 | -0.33(-1.27%) |
Feb 24, 2010 | 25.71 | 26.13 | 25.03 | 26.05 | 131,651 | +0.29(+1.13%) |
Feb 23, 2010 | 25.37 | 26.10 | 25.08 | 25.76 | 163,993 | +0.00(+0.00%) |
Feb 22, 2010 | 26.60 | 26.95 | 25.33 | 25.76 | 195,609 | -0.79(-2.98%) |
Feb 19, 2010 | 26.43 | 27.07 | 26.01 | 26.55 | 150,431 | -0.07(-0.26%) |
Feb 18, 2010 | 26.09 | 26.70 | 26.09 | 26.62 | 247,713 | +0.37(+1.41%) |
Feb 17, 2010 | 26.82 | 26.82 | 25.82 | 26.25 | 359,523 | -0.38(-1.43%) |
Feb 16, 2010 | 24.50 | 26.66 | 24.04 | 26.63 | 541,928 | +2.13(+8.69%) |
Feb 12, 2010 | 24.99 | 24.50 | 24.50 | 24.50 | 737,900 | -0.42(-1.69%) |
Feb 11, 2010 | 23.68 | 24.95 | 23.31 | 24.92 | 369,965 | +1.38(+5.86%) |
Feb 10, 2010 | 23.19 | 23.96 | 23.00 | 23.54 | 258,677 | +0.86(+3.79%) |
Feb 09, 2010 | 22.40 | 22.95 | 22.11 | 22.68 | 110,403 | +0.36(+1.61%) |
Feb 08, 2010 | 22.41 | 23.38 | 22.30 | 22.32 | 119,768 | -0.23(-1.02%) |
Feb 05, 2010 | 22.53 | 22.98 | 22.07 | 22.55 | 89,803 | +0.25(+1.12%) |
Feb 04, 2010 | 23.00 | 23.00 | 22.13 | 22.30 | 138,984 | -0.80(-3.46%) |
Feb 03, 2010 | 23.50 | 23.50 | 22.76 | 23.10 | 86,727 | -0.17(-0.73%) |
Feb 02, 2010 | 22.80 | 23.50 | 22.07 | 23.27 | 240,963 | +0.47(+2.06%) |
Feb 01, 2010 | 22.95 | 23.06 | 21.87 | 22.80 | 250,015 | -0.15(-0.65%) |
Jan 29, 2010 | 22.30 | 23.25 | 22.11 | 22.95 | 324,480 | +0.63(+2.82%) |
Jan 28, 2010 | 21.30 | 22.45 | 21.27 | 22.32 | 283,678 | +1.19(+5.63%) |
Jan 27, 2010 | 21.24 | 21.52 | 20.91 | 21.13 | 268,703 | -0.25(-1.17%) |
Jan 26, 2010 | 21.79 | 22.44 | 21.28 | 21.38 | 135,326 | -0.63(-2.86%) |
Jan 25, 2010 | 22.10 | 22.60 | 21.50 | 22.01 | 60,194 | +0.07(+0.32%) |
Jan 22, 2010 | 22.65 | 22.75 | 21.75 | 21.94 | 226,947 | -0.82(-3.60%) |
Jan 21, 2010 | 23.44 | 23.58 | 22.66 | 22.76 | 173,767 | -0.64(-2.73%) |
Jan 20, 2010 | 22.83 | 23.46 | 22.65 | 23.40 | 143,597 | +0.55(+2.40%) |
Jan 19, 2010 | 22.89 | 23.46 | 22.50 | 22.85 | 455,569 | +0.72(+3.25%) |
Jan 15, 2010 | 22.82 | 22.13 | 22.13 | 22.13 | 255,300 | -0.74(-3.24%) |
Jan 14, 2010 | 22.90 | 23.17 | 22.67 | 22.87 | 192,184 | -0.13(-0.57%) |
Jan 13, 2010 | 24.01 | 24.21 | 22.80 | 23.00 | 379,869 | -0.85(-3.56%) |
Jan 12, 2010 | 23.56 | 24.41 | 23.33 | 23.85 | 327,670 | +0.34(+1.45%) |
Jan 11, 2010 | 23.65 | 23.66 | 23.11 | 23.51 | 151,392 | +0.08(+0.34%) |
Jan 08, 2010 | 23.24 | 23.43 | 23.17 | 23.43 | 79,502 | +0.08(+0.34%) |
Jan 07, 2010 | 23.10 | 23.48 | 23.00 | 23.35 | 189,989 | +0.11(+0.47%) |
Jan 06, 2010 | 21.85 | 23.36 | 21.85 | 23.24 | 755,716 | +1.29(+5.89%) |
Jan 05, 2010 | 21.15 | 21.95 | 21.15 | 21.95 | 669,668 | +0.77(+3.63%) |
Jan 04, 2010 | 21.35 | 21.95 | 21.00 | 21.18 | 347,340 | +0.19(+0.91%) |
Dec 31, 2009 | 20.99 | 20.99 | 20.99 | 20.99 | 291,400 | +0.12(+0.57%) |
Dec 30, 2009 | 21.21 | 21.37 | 20.72 | 20.87 | 167,396 | -0.34(-1.60%) |
Dec 29, 2009 | 20.18 | 21.25 | 20.00 | 21.21 | 176,218 | +1.21(+6.05%) |
Dec 28, 2009 | 19.50 | 20.07 | 19.50 | 20.00 | 395,129 | +0.80(+4.17%) |
Dec 24, 2009 | 19.21 | 19.67 | 19.00 | 19.20 | 40,547 | +0.22(+1.16%) |
Dec 23, 2009 | 19.00 | 19.44 | 18.76 | 18.98 | 111,959 | +0.07(+0.37%) |
Dec 22, 2009 | 18.42 | 18.92 | 18.21 | 18.91 | 279,693 | +0.79(+4.36%) |
Dec 21, 2009 | 18.19 | 18.60 | 17.80 | 18.12 | 125,447 | +0.09(+0.50%) |
Dec 18, 2009 | 18.05 | 18.29 | 17.74 | 18.03 | 133,541 | +0.14(+0.78%) |
Dec 17, 2009 | 17.80 | 18.38 | 17.50 | 17.89 | 68,290 | +0.07(+0.39%) |
Dec 16, 2009 | 18.11 | 18.16 | 17.71 | 17.82 | 68,050 | -0.26(-1.44%) |
Dec 15, 2009 | 18.32 | 18.32 | 17.80 | 18.08 | 99,827 | -0.20(-1.09%) |
Dec 14, 2009 | 17.91 | 18.38 | 16.71 | 18.28 | 523,014 | +1.53(+9.13%) |
Dec 11, 2009 | 16.65 | 16.83 | 16.45 | 16.75 | 114,526 | +0.22(+1.33%) |
Dec 10, 2009 | 16.34 | 16.69 | 16.32 | 16.53 | 101,047 | +0.31(+1.91%) |
Dec 09, 2009 | 16.33 | 16.33 | 16.10 | 16.22 | 44,840 | -0.04(-0.25%) |
Dec 08, 2009 | 15.70 | 16.44 | 15.70 | 16.26 | 131,516 | +0.51(+3.24%) |
Dec 07, 2009 | 15.80 | 15.94 | 15.75 | 15.75 | 231,867 | -0.03(-0.19%) |
Dec 04, 2009 | 15.85 | 16.11 | 15.70 | 15.78 | 213,795 | +0.04(+0.25%) |
Dec 03, 2009 | 15.44 | 16.08 | 15.38 | 15.74 | 102,113 | +0.29(+1.88%) |
Dec 02, 2009 | 15.68 | 15.78 | 15.09 | 15.45 | 129,046 | -0.25(-1.59%) |
Dec 01, 2009 | 16.17 | 16.17 | 15.48 | 15.70 | 160,845 | -0.44(-2.73%) |
Nov 30, 2009 | 16.39 | 16.47 | 15.92 | 16.14 | 164,635 | -0.26(-1.59%) |
Nov 27, 2009 | 16.13 | 17.15 | 14.96 | 16.40 | 144,928 | -0.05(-0.30%) |
Nov 25, 2009 | 16.50 | 16.56 | 16.44 | 16.45 | 95,129 | +0.00(+0.00%) |
Nov 24, 2009 | 16.34 | 16.65 | 16.34 | 16.45 | 33,618 | -0.05(-0.30%) |
Nov 23, 2009 | 16.68 | 16.82 | 16.50 | 16.50 | 49,105 | -0.10(-0.60%) |
Nov 20, 2009 | 16.88 | 17.14 | 16.60 | 16.60 | 32,748 | -0.29(-1.72%) |
Nov 19, 2009 | 16.92 | 17.05 | 16.56 | 16.89 | 82,496 | +0.01(+0.06%) |
Nov 18, 2009 | 17.39 | 17.39 | 16.75 | 16.88 | 57,938 | -0.38(-2.20%) |
Nov 17, 2009 | 17.30 | 17.30 | 17.05 | 17.26 | 58,949 | -0.01(-0.06%) |
Nov 16, 2009 | 17.21 | 17.29 | 16.31 | 17.27 | 124,953 | +0.11(+0.64%) |
Nov 13, 2009 | 17.18 | 17.31 | 16.58 | 17.16 | 104,544 | +0.01(+0.06%) |
Nov 12, 2009 | 17.07 | 17.45 | 17.05 | 17.15 | 194,778 | +0.06(+0.35%) |
Nov 11, 2009 | 17.25 | 17.27 | 16.77 | 17.09 | 346,741 | +0.14(+0.83%) |
Nov 10, 2009 | 16.74 | 16.95 | 15.17 | 16.95 | 112,229 | +0.25(+1.50%) |
Nov 09, 2009 | 15.34 | 16.82 | 15.34 | 16.70 | 132,113 | +1.49(+9.80%) |
Nov 06, 2009 | 14.72 | 15.46 | 14.50 | 15.21 | 147,655 | +0.36(+2.42%) |
Nov 05, 2009 | 14.75 | 14.92 | 14.31 | 14.85 | 382,998 | +0.44(+3.05%) |
Nov 04, 2009 | 14.41 | 14.76 | 14.16 | 14.41 | 80,936 | -0.15(-1.03%) |
Nov 03, 2009 | 14.65 | 14.92 | 14.43 | 14.56 | 87,070 | -0.20(-1.36%) |