Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 30.72 | 30.72 | 30.45 | 30.45 | 425 | -0.85(-2.72%) |
Oct 28, 2010 | 30.95 | 31.30 | 30.95 | 31.30 | 307 | +0.75(+2.45%) |
Oct 27, 2010 | 30.85 | 30.85 | 30.55 | 30.55 | 371 | -0.30(-0.97%) |
Oct 22, 2010 | 30.85 | 30.85 | 30.85 | 0 | +0.20(+0.65%) | |
Oct 18, 2010 | 30.65 | 30.65 | 30.65 | 0 | +0.20(+0.66%) | |
Oct 15, 2010 | 30.45 | 30.45 | 30.45 | 30.45 | 739 | +0.05(+0.16%) |
Oct 13, 2010 | 30.40 | 30.40 | 30.40 | 0 | +0.33(+1.10%) | |
Oct 12, 2010 | 30.07 | 30.07 | 30.07 | 30.07 | 489 | -0.63(-2.05%) |
Oct 11, 2010 | 30.70 | 30.70 | 30.70 | 30.70 | 310 | +0.20(+0.66%) |
Oct 08, 2010 | 30.85 | 30.85 | 30.50 | 30.50 | 2,038 | -0.30(-0.97%) |
Oct 07, 2010 | 31.11 | 31.11 | 30.80 | 30.80 | 571 | +0.00(+0.00%) |
Oct 06, 2010 | 30.80 | 30.80 | 30.80 | 30.80 | 100 | +0.15(+0.49%) |
Oct 05, 2010 | 30.63 | 30.65 | 30.63 | 30.65 | 1,080 | +0.55(+1.83%) |
Oct 04, 2010 | 30.33 | 30.33 | 30.10 | 30.10 | 1,424 | -0.26(-0.86%) |
Oct 01, 2010 | 30.29 | 30.36 | 30.29 | 30.36 | 1,772 | +0.40(+1.34%) |
Sep 30, 2010 | 29.96 | 29.96 | 29.96 | 29.96 | 192 | +0.31(+1.05%) |
Sep 29, 2010 | 29.70 | 30.00 | 29.65 | 29.65 | 1,702 | +0.13(+0.44%) |
Sep 28, 2010 | 29.10 | 29.52 | 29.10 | 29.52 | 1,090 | -0.04(-0.14%) |
Sep 27, 2010 | 29.67 | 29.67 | 29.56 | 29.56 | 595 | +0.12(+0.41%) |
Sep 24, 2010 | 29.32 | 29.44 | 29.32 | 29.44 | 337 | +0.74(+2.58%) |
Sep 23, 2010 | 28.71 | 29.00 | 28.70 | 28.70 | 1,132 | +0.25(+0.88%) |
Sep 22, 2010 | 28.45 | 28.45 | 28.45 | 28.45 | 737 | +0.83(+3.01%) |
Sep 20, 2010 | 27.62 | 27.62 | 27.62 | 0 | +0.07(+0.25%) | |
Sep 17, 2010 | 27.55 | 27.63 | 27.55 | 27.55 | 433 | +0.20(+0.73%) |
Sep 15, 2010 | 27.49 | 27.49 | 27.35 | 27.35 | 826 | +0.58(+2.17%) |
Sep 13, 2010 | 26.77 | 26.77 | 26.77 | 0 | +0.52(+1.98%) | |
Sep 10, 2010 | 26.47 | 26.47 | 26.25 | 26.25 | 600 | -0.05(-0.19%) |
Sep 09, 2010 | 26.35 | 26.35 | 26.30 | 26.30 | 380 | +0.04(+0.15%) |
Sep 07, 2010 | 26.26 | 26.26 | 26.26 | 0 | -0.15(-0.57%) | |
Sep 03, 2010 | 26.38 | 26.45 | 26.33 | 26.41 | 5,810 | +0.29(+1.11%) |
Sep 02, 2010 | 26.15 | 26.35 | 26.12 | 26.12 | 824 | +0.11(+0.42%) |
Sep 01, 2010 | 26.06 | 26.06 | 26.01 | 26.01 | 3,040 | +0.41(+1.60%) |
Aug 31, 2010 | 25.60 | 25.60 | 25.60 | 25.60 | 670 | +0.16(+0.63%) |
Aug 30, 2010 | 25.74 | 25.75 | 25.44 | 25.44 | 1,490 | -0.19(-0.74%) |
Aug 27, 2010 | 25.65 | 25.65 | 25.61 | 25.63 | 6,011 | +0.33(+1.30%) |
Aug 26, 2010 | 25.30 | 25.30 | 25.30 | 25.30 | 397 | -0.35(-1.36%) |
Aug 25, 2010 | 25.16 | 25.65 | 25.16 | 25.65 | 1,992 | +0.05(+0.20%) |
Aug 24, 2010 | 25.55 | 25.60 | 25.55 | 25.60 | 1,427 | +0.40(+1.59%) |
Aug 23, 2010 | 25.35 | 25.35 | 25.20 | 25.20 | 729 | +0.15(+0.60%) |
Aug 20, 2010 | 25.05 | 25.05 | 25.05 | 25.05 | 390 | -0.10(-0.40%) |
Aug 19, 2010 | 25.15 | 25.15 | 25.15 | 25.15 | 139 | +0.05(+0.20%) |
Aug 18, 2010 | 25.10 | 25.10 | 25.10 | 25.10 | 369 | +0.20(+0.80%) |
Aug 17, 2010 | 24.72 | 24.99 | 24.72 | 24.90 | 2,091 | +0.50(+2.05%) |
Aug 16, 2010 | 24.45 | 24.45 | 24.38 | 24.40 | 1,891 | +0.36(+1.50%) |
Aug 13, 2010 | 24.00 | 24.20 | 24.00 | 24.04 | 1,404 | -0.26(-1.07%) |
Aug 12, 2010 | 24.42 | 24.53 | 24.30 | 24.30 | 2,981 | -0.46(-1.86%) |
Aug 11, 2010 | 25.08 | 25.08 | 24.76 | 24.76 | 236 | -0.79(-3.09%) |
Aug 10, 2010 | 25.45 | 25.70 | 25.30 | 25.55 | 875 | -0.34(-1.31%) |
Aug 09, 2010 | 25.70 | 25.98 | 25.70 | 25.89 | 1,215 | -0.36(-1.37%) |
Aug 04, 2010 | 26.25 | 26.25 | 26.25 | 0 | +0.22(+0.85%) | |
Aug 02, 2010 | 26.03 | 26.03 | 26.03 | 0 | +0.33(+1.28%) | |
Jul 30, 2010 | 25.70 | 25.70 | 25.70 | 25.70 | 106 | +0.71(+2.84%) |
Jul 29, 2010 | 25.04 | 25.10 | 24.88 | 24.99 | 1,881 | +0.62(+2.54%) |
Jul 28, 2010 | 23.86 | 24.37 | 23.86 | 24.37 | 1,640 | +0.44(+1.84%) |
Jul 27, 2010 | 23.88 | 23.93 | 23.88 | 23.93 | 774 | +0.13(+0.55%) |
Jul 26, 2010 | 23.63 | 23.80 | 23.63 | 23.80 | 1,306 | +0.40(+1.71%) |
Jul 23, 2010 | 23.20 | 23.40 | 23.20 | 23.40 | 1,220 | -0.20(-0.85%) |
Jul 22, 2010 | 23.41 | 23.60 | 23.41 | 23.60 | 566 | +0.46(+1.99%) |
Jul 21, 2010 | 23.03 | 23.30 | 22.91 | 23.14 | 1,125 | -0.05(-0.22%) |
Jul 20, 2010 | 22.90 | 23.28 | 22.90 | 23.19 | 2,087 | -0.06(-0.26%) |
Jul 19, 2010 | 23.45 | 23.45 | 23.24 | 23.25 | 382 | -0.13(-0.56%) |
Jul 16, 2010 | 23.38 | 23.38 | 23.38 | 23.38 | 942 | +0.08(+0.34%) |
Jul 15, 2010 | 23.20 | 23.30 | 23.05 | 23.30 | 9,074 | +0.24(+1.04%) |
Jul 14, 2010 | 23.07 | 23.30 | 23.06 | 23.06 | 3,618 | +0.08(+0.35%) |
Jul 13, 2010 | 22.96 | 23.00 | 22.96 | 22.98 | 1,979 | +0.32(+1.41%) |
Jul 12, 2010 | 22.44 | 22.66 | 22.44 | 22.66 | 992 | -0.34(-1.48%) |
Jul 09, 2010 | 23.00 | 23.00 | 22.80 | 23.00 | 663 | +0.08(+0.35%) |
Jul 08, 2010 | 23.07 | 23.07 | 22.92 | 22.92 | 1,115 | -0.13(-0.56%) |
Jul 07, 2010 | 23.05 | 23.05 | 23.05 | 23.05 | 696 | +0.01(+0.04%) |
Jul 06, 2010 | 22.95 | 23.34 | 22.93 | 23.04 | 2,122 | +0.41(+1.81%) |
Jul 02, 2010 | 22.63 | 22.63 | 22.63 | 22.63 | 100 | -0.24(-1.05%) |
Jul 01, 2010 | 22.45 | 22.87 | 22.45 | 22.87 | 1,664 | +0.57(+2.56%) |
Jun 30, 2010 | 22.50 | 22.50 | 22.30 | 22.30 | 2,119 | -0.25(-1.11%) |
Jun 29, 2010 | 22.47 | 22.55 | 22.41 | 22.55 | 4,540 | -0.40(-1.74%) |
Jun 25, 2010 | 23.25 | 23.25 | 22.94 | 22.95 | 1,397 | -0.11(-0.48%) |
Jun 24, 2010 | 23.17 | 23.17 | 23.06 | 23.06 | 1,530 | -0.09(-0.39%) |
Jun 23, 2010 | 23.04 | 23.15 | 22.70 | 23.15 | 50,058 | +0.79(+3.53%) |
Jun 22, 2010 | 22.60 | 22.85 | 22.36 | 22.36 | 30,990 | -0.04(-0.18%) |
Jun 21, 2010 | 22.66 | 22.66 | 22.40 | 22.40 | 8,734 | -0.32(-1.41%) |
Jun 18, 2010 | 22.66 | 22.72 | 22.49 | 22.72 | 3,301 | +0.32(+1.43%) |
Jun 17, 2010 | 22.42 | 22.42 | 22.35 | 22.40 | 6,836 | -0.05(-0.22%) |
Jun 16, 2010 | 22.35 | 22.47 | 22.35 | 22.45 | 2,604 | -0.15(-0.66%) |
Jun 15, 2010 | 22.53 | 22.80 | 22.50 | 22.60 | 7,384 | +0.10(+0.44%) |
Jun 14, 2010 | 22.31 | 22.65 | 22.31 | 22.50 | 3,310 | +0.50(+2.27%) |
Jun 11, 2010 | 22.38 | 22.38 | 22.00 | 22.00 | 1,789 | -0.35(-1.57%) |
Jun 10, 2010 | 22.04 | 22.35 | 22.04 | 22.35 | 301 | +0.33(+1.50%) |
Jun 09, 2010 | 21.94 | 22.02 | 21.94 | 22.02 | 552 | +0.42(+1.94%) |
Jun 08, 2010 | 21.87 | 21.87 | 21.60 | 21.60 | 600 | -0.30(-1.37%) |
Jun 07, 2010 | 22.20 | 22.20 | 21.90 | 21.90 | 310 | -0.54(-2.41%) |
Jun 04, 2010 | 22.50 | 22.75 | 22.27 | 22.44 | 1,665 | -1.31(-5.52%) |
Jun 03, 2010 | 23.65 | 23.75 | 23.45 | 23.75 | 1,120 | -0.10(-0.42%) |
Jun 02, 2010 | 23.32 | 23.85 | 23.32 | 23.85 | 2,470 | +0.05(+0.21%) |
Jun 01, 2010 | 23.35 | 23.80 | 23.35 | 23.80 | 3,366 | +0.40(+1.71%) |
May 28, 2010 | 23.25 | 23.50 | 23.30 | 23.40 | 3,472 | +0.15(+0.65%) |
May 27, 2010 | 23.07 | 23.45 | 23.07 | 23.25 | 5,128 | +0.28(+1.22%) |
May 26, 2010 | 24.80 | 24.80 | 22.97 | 22.97 | 17,083 | -1.93(-7.75%) |
May 25, 2010 | 24.21 | 25.03 | 24.21 | 24.90 | 12,398 | +0.25(+1.01%) |
May 24, 2010 | 24.72 | 25.15 | 24.65 | 24.65 | 1,697 | -0.80(-3.14%) |
May 21, 2010 | 25.45 | 25.45 | 25.45 | 25.45 | 221 | +0.54(+2.17%) |
May 20, 2010 | 24.58 | 24.91 | 24.55 | 24.91 | 2,391 | +0.18(+0.73%) |
May 19, 2010 | 24.50 | 24.73 | 24.35 | 24.73 | 2,407 | +0.38(+1.56%) |
May 18, 2010 | 24.99 | 24.99 | 24.32 | 24.35 | 8,956 | -0.35(-1.42%) |
May 17, 2010 | 24.87 | 24.87 | 24.70 | 24.70 | 3,237 | -0.10(-0.40%) |
May 14, 2010 | 25.29 | 25.29 | 24.59 | 24.80 | 3,750 | -0.89(-3.46%) |
May 13, 2010 | 25.50 | 25.80 | 25.50 | 25.69 | 4,026 | -0.06(-0.23%) |
May 12, 2010 | 25.75 | 26.10 | 25.75 | 25.75 | 2,144 | +0.90(+3.62%) |
May 11, 2010 | 24.85 | 24.85 | 24.85 | 24.85 | 347 | -0.40(-1.58%) |
May 10, 2010 | 25.21 | 25.25 | 25.21 | 25.25 | 1,840 | +1.97(+8.46%) |
May 07, 2010 | 23.55 | 23.60 | 23.10 | 23.28 | 5,238 | +0.08(+0.34%) |
May 06, 2010 | 24.11 | 24.20 | 23.05 | 23.20 | 1,072 | -1.78(-7.13%) |
May 05, 2010 | 25.00 | 25.00 | 24.98 | 24.98 | 1,545 | -0.57(-2.23%) |
May 04, 2010 | 25.51 | 25.55 | 25.30 | 25.55 | 539 | -1.20(-4.49%) |
May 03, 2010 | 26.40 | 26.75 | 26.40 | 26.75 | 914 | +0.10(+0.38%) |
Apr 30, 2010 | 26.65 | 26.65 | 26.65 | 26.65 | 226 | +0.35(+1.33%) |
Apr 29, 2010 | 26.12 | 26.36 | 26.12 | 26.30 | 1,210 | +0.56(+2.18%) |
Apr 28, 2010 | 25.75 | 25.94 | 25.74 | 25.74 | 841 | -1.36(-5.02%) |
Apr 27, 2010 | 27.10 | 27.10 | 27.10 | 27.10 | 317 | -0.35(-1.28%) |
Apr 26, 2010 | 27.45 | 27.70 | 27.45 | 27.45 | 659 | -0.45(-1.61%) |
Apr 23, 2010 | 27.75 | 27.90 | 27.75 | 27.90 | 897 | +0.45(+1.64%) |
Apr 22, 2010 | 27.14 | 27.45 | 27.14 | 27.45 | 1,017 | -0.25(-0.90%) |
Apr 21, 2010 | 27.74 | 27.74 | 27.67 | 27.70 | 1,300 | -0.45(-1.60%) |
Apr 20, 2010 | 28.02 | 28.15 | 28.02 | 28.15 | 910 | +0.25(+0.90%) |
Apr 19, 2010 | 27.92 | 27.92 | 27.89 | 27.90 | 5,105 | -0.10(-0.36%) |
Apr 16, 2010 | 28.23 | 28.23 | 28.00 | 28.00 | 2,766 | -0.74(-2.57%) |
Apr 15, 2010 | 28.55 | 28.74 | 28.55 | 28.74 | 1,967 | +0.69(+2.46%) |
Apr 13, 2010 | 28.05 | 28.05 | 28.05 | 28.05 | 0 | -0.50(-1.75%) |
Apr 12, 2010 | 28.50 | 28.63 | 28.50 | 28.55 | 13,980 | +0.20(+0.71%) |
Apr 09, 2010 | 28.02 | 28.50 | 28.02 | 28.35 | 4,725 | +0.60(+2.16%) |
Apr 08, 2010 | 27.61 | 27.75 | 27.35 | 27.75 | 4,116 | -0.07(-0.25%) |
Apr 07, 2010 | 27.52 | 27.82 | 27.52 | 27.82 | 1,000 | +0.17(+0.61%) |
Apr 06, 2010 | 27.60 | 27.65 | 27.60 | 27.65 | 850 | -0.45(-1.60%) |
Apr 05, 2010 | 27.95 | 28.10 | 27.95 | 28.10 | 1,360 | +0.15(+0.54%) |
Apr 01, 2010 | 27.95 | 27.95 | 27.95 | 0 | +0.20(+0.72%) | |
Mar 31, 2010 | 27.75 | 27.85 | 27.61 | 27.75 | 6,532 | +0.11(+0.40%) |
Mar 30, 2010 | 27.87 | 27.87 | 27.55 | 27.64 | 764 | +0.59(+2.18%) |
Mar 29, 2010 | 27.15 | 27.15 | 27.05 | 27.05 | 4,224 | +0.60(+2.27%) |
Mar 26, 2010 | 26.45 | 26.45 | 26.45 | 26.45 | 744 | +0.30(+1.15%) |
Mar 25, 2010 | 25.75 | 26.22 | 25.75 | 26.15 | 1,589 | +0.65(+2.55%) |
Mar 24, 2010 | 25.89 | 25.89 | 25.49 | 25.50 | 1,438 | -0.70(-2.67%) |
Mar 23, 2010 | 26.04 | 26.20 | 26.04 | 26.20 | 635 | +0.08(+0.31%) |
Mar 22, 2010 | 25.93 | 26.12 | 25.93 | 26.12 | 935 | -0.18(-0.68%) |
Mar 19, 2010 | 26.16 | 26.30 | 25.92 | 26.30 | 703 | -0.35(-1.31%) |
Mar 18, 2010 | 26.47 | 26.65 | 26.47 | 26.65 | 1,342 | -0.40(-1.48%) |
Mar 17, 2010 | 27.05 | 27.05 | 27.05 | 27.05 | 162 | +0.10(+0.37%) |
Mar 16, 2010 | 26.65 | 27.09 | 26.65 | 26.95 | 1,303 | +0.20(+0.75%) |
Mar 15, 2010 | 26.75 | 26.75 | 26.75 | 26.75 | 1,734 | -0.05(-0.19%) |
Mar 12, 2010 | 26.85 | 26.93 | 26.65 | 26.80 | 3,076 | +0.25(+0.94%) |
Mar 11, 2010 | 26.68 | 26.68 | 26.55 | 26.55 | 2,228 | +0.25(+0.95%) |
Mar 10, 2010 | 26.30 | 26.30 | 26.30 | 26.30 | 662 | +0.15(+0.57%) |
Mar 09, 2010 | 26.15 | 26.15 | 26.15 | 26.15 | 103 | -0.21(-0.80%) |
Mar 08, 2010 | 26.35 | 26.36 | 26.23 | 26.36 | 1,841 | +0.31(+1.19%) |
Mar 05, 2010 | 25.81 | 26.05 | 25.78 | 26.05 | 16,029 | +0.80(+3.17%) |
Mar 04, 2010 | 25.80 | 25.80 | 25.25 | 25.25 | 1,875 | -0.60(-2.32%) |
Mar 03, 2010 | 25.78 | 25.85 | 25.78 | 25.85 | 1,000 | +0.06(+0.23%) |
Mar 02, 2010 | 25.79 | 25.79 | 25.79 | 25.79 | 270 | -0.26(-1.00%) |
Mar 01, 2010 | 25.83 | 26.05 | 25.79 | 26.05 | 758 | -0.10(-0.38%) |
Feb 26, 2010 | 26.25 | 26.25 | 26.15 | 26.15 | 353 | -0.25(-0.95%) |
Feb 25, 2010 | 26.40 | 26.40 | 26.40 | 26.40 | 114 | -0.37(-1.38%) |
Feb 24, 2010 | 26.90 | 26.90 | 26.75 | 26.77 | 2,318 | +0.37(+1.40%) |
Feb 23, 2010 | 26.90 | 26.90 | 26.40 | 26.40 | 10,588 | -0.70(-2.58%) |
Feb 22, 2010 | 27.12 | 27.15 | 27.10 | 27.10 | 1,186 | +0.00(+0.00%) |
Feb 19, 2010 | 27.09 | 27.10 | 26.96 | 27.10 | 906 | +0.04(+0.15%) |
Feb 18, 2010 | 26.75 | 27.06 | 26.75 | 27.06 | 1,232 | +0.28(+1.05%) |
Feb 17, 2010 | 27.23 | 27.23 | 26.78 | 26.78 | 19,387 | -0.57(-2.08%) |
Feb 16, 2010 | 26.90 | 27.35 | 26.90 | 27.35 | 3,045 | +0.66(+2.47%) |
Feb 12, 2010 | 26.69 | 26.69 | 26.69 | 0 | -0.21(-0.78%) | |
Feb 11, 2010 | 26.60 | 27.10 | 26.60 | 26.90 | 3,373 | +0.20(+0.75%) |
Feb 10, 2010 | 26.82 | 26.82 | 26.47 | 26.70 | 11,578 | -0.20(-0.74%) |
Feb 09, 2010 | 26.95 | 26.95 | 26.65 | 26.90 | 1,354 | +0.30(+1.13%) |
Feb 08, 2010 | 26.55 | 27.10 | 26.55 | 26.60 | 1,904 | +0.16(+0.61%) |
Feb 05, 2010 | 26.10 | 26.44 | 26.05 | 26.44 | 765 | -0.40(-1.49%) |
Feb 04, 2010 | 27.13 | 27.13 | 26.84 | 26.84 | 920 | -0.53(-1.94%) |
Feb 03, 2010 | 27.77 | 27.77 | 27.37 | 27.37 | 379 | -0.79(-2.81%) |
Feb 02, 2010 | 27.90 | 28.16 | 27.80 | 28.16 | 1,852 | +0.46(+1.66%) |
Feb 01, 2010 | 27.90 | 27.90 | 27.70 | 27.70 | 3,223 | -0.10(-0.36%) |
Jan 29, 2010 | 27.67 | 27.80 | 27.40 | 27.80 | 3,951 | -0.35(-1.24%) |
Jan 28, 2010 | 27.75 | 28.15 | 27.75 | 28.15 | 559 | -0.55(-1.92%) |
Jan 27, 2010 | 28.48 | 28.70 | 28.45 | 28.70 | 1,271 | +0.45(+1.59%) |
Jan 26, 2010 | 28.42 | 28.42 | 28.00 | 28.25 | 4,139 | -0.25(-0.88%) |
Jan 25, 2010 | 28.48 | 28.58 | 28.48 | 28.50 | 135,291 | +0.30(+1.06%) |
Jan 22, 2010 | 28.65 | 28.65 | 28.20 | 28.20 | 3,457 | -0.55(-1.91%) |
Jan 21, 2010 | 28.82 | 28.86 | 28.52 | 28.75 | 156,241 | +0.15(+0.52%) |
Jan 20, 2010 | 28.40 | 28.60 | 28.40 | 28.60 | 2,143 | -0.10(-0.35%) |
Jan 19, 2010 | 28.70 | 28.70 | 28.70 | 28.70 | 149 | +0.45(+1.59%) |
Jan 15, 2010 | 28.25 | 28.25 | 28.25 | 0 | -0.68(-2.35%) | |
Jan 14, 2010 | 28.79 | 28.93 | 28.65 | 28.93 | 40,275 | +0.23(+0.80%) |
Jan 12, 2010 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | -0.75(-2.55%) |
Jan 11, 2010 | 29.14 | 29.45 | 29.14 | 29.45 | 3,489 | +0.75(+2.61%) |
Jan 08, 2010 | 28.49 | 28.70 | 28.49 | 28.70 | 4,134 | +0.50(+1.77%) |
Jan 07, 2010 | 28.38 | 28.53 | 28.03 | 28.20 | 4,442 | -0.80(-2.76%) |
Jan 06, 2010 | 29.00 | 29.00 | 28.75 | 29.00 | 3,830 | +0.05(+0.17%) |
Jan 05, 2010 | 28.85 | 28.95 | 28.85 | 28.95 | 427 | +0.65(+2.30%) |
Jan 04, 2010 | 28.25 | 28.45 | 28.25 | 28.30 | 1,664 | +0.16(+0.57%) |
Dec 31, 2009 | 28.14 | 28.14 | 28.14 | 0 | -0.23(-0.81%) | |
Dec 30, 2009 | 28.05 | 28.37 | 27.99 | 28.37 | 2,928 | +0.17(+0.60%) |
Dec 29, 2009 | 28.47 | 28.47 | 28.20 | 28.20 | 702 | +0.05(+0.18%) |
Dec 28, 2009 | 27.94 | 28.15 | 27.81 | 28.15 | 2,839 | +0.10(+0.36%) |
Dec 24, 2009 | 28.05 | 28.05 | 27.75 | 28.05 | 1,126 | +0.15(+0.54%) |
Dec 23, 2009 | 27.72 | 27.90 | 27.51 | 27.90 | 3,887 | +0.38(+1.38%) |
Dec 22, 2009 | 27.39 | 27.52 | 27.08 | 27.52 | 876 | +0.37(+1.36%) |
Dec 21, 2009 | 27.16 | 27.45 | 26.94 | 27.15 | 3,693 | +0.01(+0.04%) |
Dec 18, 2009 | 27.25 | 27.25 | 26.90 | 27.14 | 2,976 | -0.51(-1.84%) |
Dec 17, 2009 | 27.58 | 27.75 | 27.49 | 27.65 | 13,642 | -0.35(-1.25%) |
Dec 16, 2009 | 28.19 | 28.19 | 28.00 | 28.00 | 1,794 | -0.20(-0.71%) |
Dec 15, 2009 | 28.29 | 28.29 | 28.05 | 28.20 | 2,897 | -0.82(-2.83%) |
Dec 14, 2009 | 29.15 | 29.20 | 29.02 | 29.02 | 1,441 | -0.23(-0.79%) |
Dec 11, 2009 | 29.60 | 29.60 | 29.25 | 29.25 | 2,347 | -0.45(-1.52%) |
Dec 10, 2009 | 29.79 | 29.79 | 29.60 | 29.70 | 6,062 | +1.20(+4.21%) |
Dec 09, 2009 | 32.45 | 32.45 | 28.50 | 28.50 | 9,988 | -4.85(-14.54%) |
Dec 08, 2009 | 33.55 | 33.55 | 33.35 | 33.35 | 1,095 | -0.35(-1.04%) |
Dec 07, 2009 | 33.85 | 34.15 | 33.70 | 33.70 | 1,081 | -0.59(-1.72%) |
Dec 04, 2009 | 34.61 | 34.86 | 34.29 | 34.29 | 856 | -0.91(-2.59%) |
Dec 03, 2009 | 35.32 | 35.32 | 35.20 | 35.20 | 1,039 | +0.10(+0.28%) |
Dec 02, 2009 | 35.10 | 35.24 | 35.05 | 35.10 | 2,265 | -0.55(-1.54%) |
Dec 01, 2009 | 35.70 | 35.75 | 35.65 | 35.65 | 569 | +0.90(+2.59%) |
Nov 30, 2009 | 34.50 | 34.75 | 34.50 | 34.75 | 3,849 | -0.27(-0.77%) |
Nov 27, 2009 | 35.02 | 35.02 | 35.02 | 35.02 | 146 | -0.78(-2.18%) |
Nov 25, 2009 | 36.05 | 36.05 | 35.80 | 35.80 | 344 | +0.41(+1.16%) |
Nov 24, 2009 | 35.37 | 35.42 | 35.20 | 35.39 | 7,469 | +0.04(+0.11%) |
Nov 23, 2009 | 35.40 | 35.60 | 35.35 | 35.35 | 3,609 | +0.85(+2.46%) |
Nov 20, 2009 | 34.58 | 34.88 | 34.50 | 34.50 | 2,638 | -0.18(-0.52%) |
Nov 19, 2009 | 35.63 | 35.63 | 34.60 | 34.68 | 4,915 | -0.42(-1.20%) |
Nov 18, 2009 | 35.46 | 35.46 | 34.82 | 35.10 | 3,129 | +0.75(+2.18%) |
Nov 17, 2009 | 34.37 | 34.47 | 34.08 | 34.35 | 3,483 | -0.05(-0.15%) |
Nov 16, 2009 | 34.65 | 34.65 | 34.35 | 34.40 | 1,859 | -0.75(-2.13%) |
Nov 13, 2009 | 35.19 | 35.42 | 35.10 | 35.15 | 1,530 | +0.28(+0.80%) |
Nov 12, 2009 | 34.90 | 34.90 | 34.87 | 34.87 | 1,041 | +0.32(+0.93%) |
Nov 11, 2009 | 35.18 | 35.18 | 34.52 | 34.55 | 1,735 | -1.40(-3.89%) |
Nov 10, 2009 | 35.64 | 35.95 | 35.64 | 35.95 | 769 | -0.62(-1.70%) |
Nov 09, 2009 | 35.70 | 36.57 | 35.70 | 36.57 | 1,927 | +1.37(+3.89%) |
Nov 06, 2009 | 35.05 | 35.20 | 35.05 | 35.20 | 1,418 | +0.70(+2.03%) |
Nov 05, 2009 | 34.76 | 34.76 | 34.50 | 34.50 | 5,726 | +0.30(+0.88%) |
Nov 04, 2009 | 33.70 | 34.32 | 33.70 | 34.20 | 1,045 | +0.80(+2.40%) |
Nov 03, 2009 | 33.79 | 33.79 | 33.10 | 33.40 | 746 | -0.75(-2.20%) |