Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 26.12 | 26.62 | 25.89 | 26.15 | 2,300 | -0.11(-0.43%) |
Aug 30, 2010 | 26.86 | 26.98 | 26.26 | 26.26 | 127,415 | -0.65(-2.42%) |
Aug 27, 2010 | 26.92 | 26.96 | 25.97 | 26.92 | 183,342 | +0.95(+3.65%) |
Aug 26, 2010 | 26.62 | 26.94 | 25.93 | 25.97 | 744 | -0.57(-2.16%) |
Aug 25, 2010 | 26.17 | 26.80 | 25.86 | 26.54 | 736 | +0.23(+0.89%) |
Aug 24, 2010 | 26.50 | 27.03 | 26.26 | 26.31 | 2,991 | -0.53(-1.98%) |
Aug 23, 2010 | 27.59 | 27.69 | 26.83 | 26.84 | 233,913 | -0.47(-1.72%) |
Aug 20, 2010 | 27.10 | 27.35 | 26.86 | 27.31 | 182,798 | +0.09(+0.32%) |
Aug 19, 2010 | 27.66 | 27.77 | 27.14 | 27.22 | 2,571 | -0.63(-2.25%) |
Aug 18, 2010 | 28.17 | 28.31 | 27.81 | 27.85 | 11,596 | -0.44(-1.56%) |
Aug 17, 2010 | 27.54 | 28.74 | 27.38 | 28.29 | 1,782 | +1.00(+3.65%) |
Aug 16, 2010 | 27.00 | 27.58 | 26.73 | 27.29 | 178,770 | +0.03(+0.10%) |
Aug 13, 2010 | 27.27 | 27.85 | 27.21 | 27.27 | 225,260 | -0.35(-1.26%) |
Aug 12, 2010 | 27.35 | 27.79 | 26.91 | 27.61 | 211,786 | -0.23(-0.81%) |
Aug 11, 2010 | 28.25 | 28.32 | 27.76 | 27.84 | 280,932 | -1.08(-3.74%) |
Aug 10, 2010 | 28.94 | 28.94 | 28.52 | 28.92 | 230 | -0.44(-1.50%) |
Aug 09, 2010 | 29.22 | 29.43 | 28.80 | 29.36 | 243,397 | +0.21(+0.71%) |
Aug 06, 2010 | 29.16 | 30.06 | 28.51 | 29.16 | 413,511 | -1.06(-3.50%) |
Aug 05, 2010 | 30.33 | 30.74 | 29.85 | 30.21 | 436,851 | -0.15(-0.49%) |
Aug 04, 2010 | 28.55 | 30.41 | 28.45 | 30.36 | 493,096 | +2.28(+8.12%) |
Aug 03, 2010 | 28.47 | 28.53 | 27.67 | 28.08 | 184,428 | -0.61(-2.11%) |
Aug 02, 2010 | 28.67 | 28.91 | 28.25 | 28.69 | 280,938 | +0.79(+2.83%) |
Jul 30, 2010 | 27.90 | 28.25 | 27.28 | 27.90 | 196,058 | -0.01(-0.03%) |
Jul 29, 2010 | 27.80 | 28.22 | 27.34 | 27.91 | 136,152 | +0.43(+1.58%) |
Jul 28, 2010 | 27.47 | 27.81 | 27.17 | 27.47 | 1,199 | -0.15(-0.53%) |
Jul 27, 2010 | 28.11 | 28.25 | 27.54 | 27.62 | 125,893 | -0.36(-1.30%) |
Jul 26, 2010 | 27.67 | 28.04 | 27.46 | 27.99 | 202,170 | +0.33(+1.19%) |
Jul 23, 2010 | 26.89 | 27.73 | 26.73 | 27.66 | 219,007 | +0.55(+2.01%) |
Jul 22, 2010 | 26.25 | 27.19 | 26.12 | 27.11 | 336,101 | +1.21(+4.68%) |
Jul 21, 2010 | 25.83 | 26.40 | 25.70 | 25.90 | 312,941 | +0.10(+0.37%) |
Jul 20, 2010 | 24.88 | 25.86 | 24.79 | 25.80 | 213,524 | +0.54(+2.13%) |
Jul 19, 2010 | 24.88 | 25.33 | 24.70 | 25.27 | 227,707 | +0.51(+2.07%) |
Jul 16, 2010 | 24.75 | 25.77 | 24.69 | 24.75 | 274,333 | -1.14(-4.42%) |
Jul 15, 2010 | 26.17 | 26.26 | 25.47 | 25.90 | 164,225 | -0.33(-1.26%) |
Jul 14, 2010 | 26.35 | 26.44 | 25.99 | 26.23 | 156,861 | -0.17(-0.66%) |
Jul 13, 2010 | 26.40 | 26.49 | 25.53 | 26.40 | 2,930 | +1.20(+4.74%) |
Jul 12, 2010 | 25.30 | 25.54 | 25.13 | 25.20 | 345,702 | -0.27(-1.05%) |
Jul 09, 2010 | 25.47 | 25.72 | 24.95 | 25.47 | 175,182 | +0.10(+0.41%) |
Jul 08, 2010 | 25.37 | 25.60 | 24.95 | 25.37 | 132,802 | +0.14(+0.55%) |
Jul 07, 2010 | 24.22 | 25.28 | 24.03 | 25.23 | 228,528 | +1.17(+4.86%) |
Jul 06, 2010 | 24.06 | 25.49 | 23.84 | 24.06 | 1,837 | -0.38(-1.56%) |
Jul 02, 2010 | 24.44 | 24.72 | 23.99 | 24.44 | 259,695 | +0.08(+0.32%) |
Jul 01, 2010 | 24.83 | 24.83 | 23.94 | 24.36 | 228,785 | -0.47(-1.88%) |
Jun 30, 2010 | 24.83 | 25.46 | 24.73 | 24.83 | 2,625 | -0.30(-1.21%) |
Jun 29, 2010 | 25.69 | 25.79 | 24.84 | 25.14 | 465,594 | -1.38(-5.20%) |
Jun 25, 2010 | 26.51 | 26.74 | 26.10 | 26.51 | 333,225 | +0.10(+0.36%) |
Jun 24, 2010 | 26.42 | 26.94 | 26.12 | 26.42 | 176 | -0.38(-1.42%) |
Jun 23, 2010 | 27.12 | 27.30 | 26.35 | 26.80 | 414,257 | +0.69(+2.65%) |
Jun 22, 2010 | 26.11 | 27.30 | 26.08 | 26.11 | 865 | -0.78(-2.90%) |
Jun 21, 2010 | 27.64 | 28.03 | 26.62 | 26.89 | 308,416 | -0.46(-1.68%) |
Jun 18, 2010 | 27.34 | 27.62 | 26.99 | 27.34 | 357,008 | +0.16(+0.61%) |
Jun 17, 2010 | 27.18 | 27.72 | 26.88 | 27.18 | 248,871 | -0.24(-0.88%) |
Jun 16, 2010 | 27.55 | 27.78 | 27.34 | 27.42 | 173,948 | -0.36(-1.31%) |
Jun 15, 2010 | 27.79 | 27.85 | 26.89 | 27.79 | 1,503 | +0.91(+3.38%) |
Jun 14, 2010 | 27.30 | 27.49 | 26.77 | 26.88 | 123,068 | -0.20(-0.74%) |
Jun 11, 2010 | 26.39 | 27.13 | 26.21 | 27.08 | 242,165 | +0.43(+1.63%) |
Jun 10, 2010 | 26.64 | 26.68 | 25.98 | 26.64 | 1,397 | +0.89(+3.47%) |
Jun 09, 2010 | 26.39 | 26.65 | 25.56 | 25.75 | 183,382 | -0.43(-1.65%) |
Jun 08, 2010 | 26.23 | 26.48 | 25.62 | 26.18 | 257,816 | +0.00(+0.00%) |
Jun 07, 2010 | 26.58 | 26.83 | 25.79 | 26.18 | 389,947 | -0.21(-0.79%) |
Jun 04, 2010 | 26.39 | 27.83 | 26.34 | 26.39 | 280,713 | -2.16(-7.56%) |
Jun 03, 2010 | 28.55 | 28.90 | 28.14 | 28.55 | 138,801 | +0.23(+0.83%) |
Jun 02, 2010 | 28.32 | 28.32 | 27.64 | 28.32 | 337,689 | +1.14(+4.18%) |
Jun 01, 2010 | 27.73 | 28.27 | 27.17 | 27.18 | 238,837 | -0.89(-3.18%) |
May 28, 2010 | 28.07 | 28.47 | 27.83 | 28.07 | 213,351 | -0.38(-1.34%) |
May 27, 2010 | 28.19 | 28.51 | 27.86 | 28.45 | 264,971 | +0.85(+3.08%) |
May 26, 2010 | 27.60 | 28.19 | 27.21 | 27.60 | 1,224 | +0.49(+1.79%) |
May 25, 2010 | 26.24 | 27.21 | 25.88 | 27.12 | 354,038 | +0.09(+0.32%) |
May 24, 2010 | 27.31 | 27.67 | 26.95 | 27.03 | 245,083 | -0.43(-1.58%) |
May 21, 2010 | 26.76 | 27.68 | 26.54 | 27.47 | 331,711 | +0.27(+0.99%) |
May 20, 2010 | 27.44 | 28.10 | 27.18 | 27.20 | 451,762 | -1.19(-4.18%) |
May 19, 2010 | 29.29 | 29.40 | 28.03 | 28.38 | 474,188 | -1.07(-3.64%) |
May 18, 2010 | 31.22 | 31.22 | 29.31 | 29.46 | 3,242 | -1.47(-4.75%) |
May 17, 2010 | 30.92 | 31.12 | 30.14 | 30.92 | 333,891 | +0.21(+0.67%) |
May 14, 2010 | 30.72 | 31.18 | 30.21 | 30.72 | 263,037 | -0.77(-2.44%) |
May 13, 2010 | 31.39 | 31.95 | 31.28 | 31.48 | 265,414 | -0.08(-0.25%) |
May 12, 2010 | 30.78 | 31.67 | 30.76 | 31.56 | 262,725 | +0.80(+2.61%) |
May 11, 2010 | 31.18 | 31.74 | 30.75 | 30.76 | 312,615 | +0.23(+0.76%) |
May 10, 2010 | 29.75 | 30.62 | 29.58 | 30.53 | 533,923 | +2.72(+9.78%) |
May 07, 2010 | 28.50 | 29.06 | 27.77 | 27.81 | 520,350 | -0.97(-3.36%) |
May 06, 2010 | 29.87 | 30.22 | 27.39 | 28.77 | 561,515 | -2.16(-6.98%) |
May 05, 2010 | 30.99 | 31.22 | 29.96 | 30.93 | 491,796 | -0.18(-0.58%) |
May 04, 2010 | 30.79 | 31.25 | 30.25 | 31.11 | 468,124 | -0.32(-1.02%) |
May 03, 2010 | 30.74 | 31.75 | 30.74 | 31.43 | 226,954 | +0.79(+2.59%) |
Apr 30, 2010 | 31.48 | 31.71 | 30.59 | 30.64 | 271,845 | -0.90(-2.85%) |
Apr 29, 2010 | 31.29 | 31.63 | 31.19 | 31.54 | 277,427 | +0.43(+1.39%) |
Apr 28, 2010 | 30.73 | 31.29 | 30.62 | 31.10 | 278,541 | +0.60(+1.95%) |
Apr 27, 2010 | 31.00 | 31.40 | 30.42 | 30.51 | 336,522 | -0.60(-1.94%) |
Apr 26, 2010 | 31.29 | 31.61 | 30.88 | 31.11 | 193,273 | -0.10(-0.33%) |
Apr 23, 2010 | 30.79 | 31.24 | 30.57 | 31.22 | 214,025 | +0.35(+1.15%) |
Apr 22, 2010 | 29.75 | 30.86 | 29.35 | 30.86 | 244,150 | +0.84(+2.79%) |
Apr 21, 2010 | 29.53 | 30.10 | 29.45 | 30.02 | 287,885 | +0.51(+1.73%) |
Apr 20, 2010 | 29.36 | 29.64 | 29.24 | 29.52 | 245,662 | +0.15(+0.50%) |
Apr 19, 2010 | 29.27 | 29.69 | 28.81 | 29.37 | 210,761 | -0.05(-0.18%) |
Apr 16, 2010 | 29.52 | 29.70 | 28.66 | 29.42 | 305,941 | -0.11(-0.38%) |
Apr 15, 2010 | 29.51 | 29.71 | 29.27 | 29.53 | 121,334 | -0.01(-0.03%) |
Apr 14, 2010 | 29.20 | 29.77 | 29.14 | 29.54 | 216,514 | +0.47(+1.63%) |
Apr 13, 2010 | 28.20 | 29.21 | 28.20 | 29.07 | 337,089 | +0.75(+2.65%) |
Apr 12, 2010 | 28.32 | 28.46 | 28.04 | 28.32 | 223,259 | -0.04(-0.15%) |
Apr 09, 2010 | 28.29 | 28.53 | 28.15 | 28.36 | 213,943 | +0.21(+0.74%) |
Apr 08, 2010 | 27.99 | 28.32 | 27.72 | 28.15 | 206,578 | +0.19(+0.68%) |
Apr 07, 2010 | 27.63 | 28.19 | 27.40 | 27.96 | 375,760 | +0.37(+1.35%) |
Apr 06, 2010 | 27.17 | 27.62 | 27.01 | 27.59 | 145,803 | +0.21(+0.76%) |
Apr 05, 2010 | 26.87 | 27.38 | 26.72 | 27.38 | 145,677 | +0.53(+1.96%) |
Apr 01, 2010 | 27.04 | 26.86 | 26.86 | 26.86 | 145,680 | +0.03(+0.13%) |
Mar 31, 2010 | 27.07 | 27.58 | 26.82 | 26.82 | 190,800 | -0.41(-1.52%) |
Mar 30, 2010 | 27.07 | 27.32 | 26.97 | 27.24 | 250,540 | +0.21(+0.77%) |
Mar 29, 2010 | 27.10 | 27.29 | 26.93 | 27.03 | 118,404 | -0.03(-0.13%) |
Mar 26, 2010 | 26.99 | 27.26 | 26.77 | 27.06 | 156,514 | +0.26(+0.97%) |
Mar 25, 2010 | 27.13 | 27.62 | 26.78 | 26.80 | 147,431 | -0.29(-1.05%) |
Mar 24, 2010 | 27.14 | 27.32 | 27.06 | 27.09 | 190,178 | -0.09(-0.32%) |
Mar 23, 2010 | 26.86 | 27.48 | 26.61 | 27.18 | 225,155 | +0.36(+1.35%) |
Mar 22, 2010 | 26.42 | 26.81 | 26.40 | 26.81 | 130,303 | +0.15(+0.55%) |
Mar 19, 2010 | 27.49 | 27.49 | 26.65 | 26.67 | 408,441 | -0.83(-3.01%) |
Mar 18, 2010 | 27.08 | 27.63 | 27.08 | 27.49 | 199,691 | +0.36(+1.34%) |
Mar 17, 2010 | 26.85 | 27.40 | 26.80 | 27.13 | 153,776 | +0.28(+1.03%) |
Mar 16, 2010 | 26.56 | 26.89 | 26.54 | 26.86 | 133,402 | +0.31(+1.17%) |
Mar 15, 2010 | 26.40 | 26.61 | 26.36 | 26.55 | 147,955 | -0.38(-1.41%) |
Mar 12, 2010 | 27.03 | 27.03 | 26.43 | 26.92 | 209,729 | -0.05(-0.19%) |
Mar 11, 2010 | 26.70 | 27.00 | 26.20 | 26.98 | 232,921 | +0.07(+0.26%) |
Mar 10, 2010 | 26.81 | 27.05 | 26.65 | 26.91 | 114,928 | +0.03(+0.10%) |
Mar 09, 2010 | 26.61 | 26.96 | 26.55 | 26.88 | 126,705 | +0.22(+0.81%) |
Mar 08, 2010 | 26.77 | 26.95 | 26.60 | 26.67 | 101,493 | -0.13(-0.48%) |
Mar 05, 2010 | 26.23 | 26.80 | 26.16 | 26.80 | 351,976 | +0.74(+2.85%) |
Mar 04, 2010 | 26.06 | 26.18 | 25.83 | 26.05 | 223,621 | +0.10(+0.40%) |
Mar 03, 2010 | 25.92 | 26.26 | 25.85 | 25.95 | 349,446 | +0.03(+0.10%) |
Mar 02, 2010 | 25.65 | 26.24 | 25.58 | 25.92 | 218,668 | +0.27(+1.04%) |
Mar 01, 2010 | 25.23 | 25.74 | 25.06 | 25.66 | 212,470 | +0.47(+1.89%) |
Feb 26, 2010 | 25.26 | 25.39 | 24.92 | 25.18 | 160,748 | -0.14(-0.55%) |
Feb 25, 2010 | 24.96 | 25.33 | 24.86 | 25.32 | 94,660 | -0.06(-0.24%) |
Feb 24, 2010 | 25.43 | 25.53 | 25.17 | 25.38 | 114,617 | -0.03(-0.14%) |
Feb 23, 2010 | 25.67 | 25.84 | 25.15 | 25.41 | 147,465 | -0.23(-0.91%) |
Feb 22, 2010 | 25.63 | 25.69 | 25.42 | 25.65 | 91,556 | +0.04(+0.17%) |
Feb 19, 2010 | 25.58 | 25.85 | 25.28 | 25.60 | 158,055 | -0.04(-0.17%) |
Feb 18, 2010 | 25.34 | 25.66 | 24.85 | 25.65 | 226,306 | +0.37(+1.47%) |
Feb 17, 2010 | 25.70 | 25.83 | 24.96 | 25.28 | 313,106 | +0.44(+1.77%) |
Feb 16, 2010 | 24.68 | 24.84 | 24.45 | 24.84 | 169,194 | +0.33(+1.33%) |
Feb 12, 2010 | 24.23 | 24.51 | 24.51 | 24.51 | 325,700 | +0.03(+0.11%) |
Feb 11, 2010 | 24.08 | 24.54 | 23.74 | 24.48 | 143,739 | +0.28(+1.17%) |
Feb 10, 2010 | 24.37 | 24.50 | 23.99 | 24.20 | 198,464 | -0.32(-1.30%) |
Feb 09, 2010 | 24.28 | 24.72 | 24.12 | 24.52 | 210,694 | +0.20(+0.81%) |
Feb 08, 2010 | 24.44 | 24.44 | 23.97 | 24.32 | 216,413 | -0.18(-0.74%) |
Feb 05, 2010 | 24.42 | 24.64 | 23.91 | 24.50 | 222,807 | +0.07(+0.28%) |
Feb 04, 2010 | 24.73 | 24.85 | 24.36 | 24.43 | 259,064 | -0.51(-2.04%) |
Feb 03, 2010 | 25.09 | 25.33 | 24.73 | 24.94 | 132,991 | -0.18(-0.72%) |
Feb 02, 2010 | 24.97 | 25.41 | 24.96 | 25.12 | 173,840 | +0.13(+0.52%) |
Feb 01, 2010 | 24.91 | 25.26 | 24.63 | 24.99 | 152,313 | +0.10(+0.42%) |
Jan 29, 2010 | 25.65 | 25.81 | 24.87 | 24.89 | 229,878 | -0.59(-2.30%) |
Jan 28, 2010 | 26.22 | 26.22 | 25.21 | 25.47 | 155,506 | -0.62(-2.37%) |
Jan 27, 2010 | 25.82 | 26.21 | 25.68 | 26.09 | 227,090 | +0.09(+0.36%) |
Jan 26, 2010 | 26.57 | 26.62 | 25.97 | 26.00 | 307,959 | -0.67(-2.52%) |
Jan 25, 2010 | 27.12 | 27.12 | 26.39 | 26.67 | 189,142 | -0.24(-0.89%) |
Jan 22, 2010 | 27.23 | 27.77 | 26.88 | 26.91 | 202,075 | -0.37(-1.36%) |
Jan 21, 2010 | 27.62 | 27.98 | 27.15 | 27.28 | 231,964 | -0.37(-1.34%) |
Jan 20, 2010 | 27.96 | 28.21 | 27.38 | 27.65 | 177,658 | -0.61(-2.16%) |
Jan 19, 2010 | 27.80 | 28.34 | 27.72 | 28.26 | 167,708 | +0.48(+1.73%) |
Jan 15, 2010 | 27.62 | 27.78 | 27.78 | 27.78 | 310,938 | +0.19(+0.69%) |
Jan 14, 2010 | 27.50 | 27.66 | 27.24 | 27.59 | 177,153 | -0.10(-0.37%) |
Jan 13, 2010 | 27.59 | 27.74 | 27.47 | 27.69 | 160,033 | +0.15(+0.56%) |
Jan 12, 2010 | 27.58 | 27.82 | 27.37 | 27.54 | 162,935 | -0.21(-0.77%) |
Jan 11, 2010 | 27.62 | 27.86 | 27.37 | 27.75 | 191,283 | +0.16(+0.59%) |
Jan 08, 2010 | 26.91 | 27.77 | 26.81 | 27.59 | 258,663 | +0.49(+1.81%) |
Jan 07, 2010 | 26.76 | 27.19 | 26.50 | 27.10 | 214,981 | +0.43(+1.61%) |
Jan 06, 2010 | 26.79 | 26.90 | 26.43 | 26.67 | 219,492 | -0.20(-0.74%) |
Jan 05, 2010 | 27.48 | 27.59 | 26.62 | 26.87 | 191,054 | -0.53(-1.95%) |
Jan 04, 2010 | 26.90 | 27.73 | 26.85 | 27.40 | 208,182 | +0.80(+3.01%) |
Dec 31, 2009 | 27.10 | 26.60 | 26.60 | 26.60 | 64,744 | -0.52(-1.93%) |
Dec 30, 2009 | 27.03 | 27.32 | 26.83 | 27.13 | 259,507 | -0.09(-0.32%) |
Dec 29, 2009 | 27.60 | 27.60 | 26.95 | 27.21 | 167,841 | -0.37(-1.34%) |
Dec 28, 2009 | 27.87 | 27.87 | 27.27 | 27.58 | 84,820 | -0.28(-0.99%) |
Dec 24, 2009 | 27.58 | 27.86 | 27.49 | 27.86 | 55,738 | +0.26(+0.94%) |
Dec 23, 2009 | 27.49 | 27.73 | 27.29 | 27.60 | 87,474 | +0.15(+0.56%) |
Dec 22, 2009 | 27.45 | 27.51 | 27.22 | 27.44 | 122,062 | +0.12(+0.44%) |
Dec 21, 2009 | 27.25 | 27.64 | 27.19 | 27.32 | 160,467 | +0.07(+0.25%) |
Dec 18, 2009 | 27.37 | 27.37 | 26.61 | 27.25 | 620,132 | +0.15(+0.57%) |
Dec 17, 2009 | 27.48 | 27.50 | 26.86 | 27.10 | 171,786 | -0.71(-2.54%) |
Dec 16, 2009 | 27.94 | 28.36 | 27.52 | 27.80 | 161,876 | +0.02(+0.06%) |
Dec 15, 2009 | 27.50 | 28.36 | 27.10 | 27.79 | 280,593 | +0.29(+1.06%) |
Dec 14, 2009 | 27.14 | 27.56 | 27.11 | 27.50 | 202,485 | +0.28(+1.04%) |
Dec 11, 2009 | 27.19 | 27.54 | 26.90 | 27.21 | 99,814 | +0.16(+0.60%) |
Dec 10, 2009 | 27.20 | 27.56 | 27.03 | 27.05 | 219,894 | -0.15(-0.57%) |
Dec 09, 2009 | 26.94 | 27.35 | 26.79 | 27.20 | 209,916 | +0.15(+0.54%) |
Dec 08, 2009 | 27.14 | 27.41 | 26.80 | 27.06 | 200,607 | -0.36(-1.32%) |
Dec 07, 2009 | 27.06 | 27.71 | 26.95 | 27.42 | 130,142 | +0.28(+1.05%) |
Dec 04, 2009 | 26.72 | 27.57 | 26.59 | 27.13 | 220,476 | +0.66(+2.50%) |
Dec 03, 2009 | 26.94 | 26.99 | 26.39 | 26.47 | 200,839 | -0.28(-1.06%) |
Dec 02, 2009 | 26.75 | 27.14 | 26.60 | 26.76 | 141,800 | +0.10(+0.39%) |
Dec 01, 2009 | 26.44 | 26.88 | 26.37 | 26.65 | 282,449 | +0.28(+1.08%) |
Nov 30, 2009 | 26.97 | 27.19 | 26.18 | 26.37 | 380,557 | -0.70(-2.57%) |
Nov 27, 2009 | 26.53 | 27.43 | 26.48 | 27.07 | 130,152 | -0.32(-1.16%) |
Nov 25, 2009 | 27.37 | 27.63 | 27.19 | 27.38 | 275,889 | +0.11(+0.41%) |
Nov 24, 2009 | 27.37 | 27.64 | 27.04 | 27.27 | 342,739 | -0.03(-0.09%) |
Nov 23, 2009 | 27.00 | 27.53 | 26.90 | 27.30 | 291,166 | +0.64(+2.39%) |
Nov 20, 2009 | 26.39 | 26.75 | 26.34 | 26.66 | 196,560 | +0.03(+0.10%) |
Nov 19, 2009 | 26.76 | 26.96 | 26.33 | 26.63 | 199,108 | -0.47(-1.75%) |
Nov 18, 2009 | 27.14 | 27.29 | 26.91 | 27.11 | 209,819 | -0.11(-0.41%) |
Nov 17, 2009 | 27.11 | 27.31 | 26.76 | 27.22 | 214,375 | +0.06(+0.22%) |
Nov 16, 2009 | 26.30 | 27.34 | 26.30 | 27.16 | 342,381 | +1.01(+3.85%) |
Nov 13, 2009 | 25.41 | 26.20 | 25.15 | 26.15 | 255,604 | +0.82(+3.23%) |
Nov 12, 2009 | 26.18 | 26.50 | 25.30 | 25.34 | 257,838 | -0.95(-3.63%) |
Nov 11, 2009 | 26.54 | 26.60 | 25.88 | 26.29 | 181,944 | -0.01(-0.03%) |
Nov 10, 2009 | 26.13 | 26.33 | 25.89 | 26.30 | 187,266 | +0.00(+0.00%) |
Nov 09, 2009 | 26.19 | 26.63 | 26.12 | 26.30 | 210,521 | +0.28(+1.06%) |
Nov 06, 2009 | 25.49 | 26.41 | 25.42 | 26.02 | 206,406 | +0.20(+0.77%) |
Nov 05, 2009 | 24.63 | 25.89 | 24.63 | 25.83 | 252,720 | +1.45(+5.97%) |
Nov 04, 2009 | 25.46 | 25.62 | 24.36 | 24.37 | 290,876 | -1.01(-3.97%) |
Nov 03, 2009 | 24.45 | 25.43 | 24.36 | 25.38 | 238,394 | +0.80(+3.26%) |
Nov 02, 2009 | 24.56 | 25.05 | 24.15 | 24.58 | 293,388 | +0.28(+1.13%) |
Oct 30, 2009 | 25.04 | 25.19 | 24.23 | 24.30 | 309,608 | -0.83(-3.32%) |
Oct 29, 2009 | 25.30 | 25.33 | 24.87 | 25.14 | 283,410 | +0.06(+0.24%) |
Oct 28, 2009 | 25.55 | 25.93 | 24.52 | 25.08 | 771,368 | -1.26(-4.77%) |
Oct 27, 2009 | 26.56 | 26.68 | 26.02 | 26.33 | 343,636 | -0.21(-0.78%) |
Oct 26, 2009 | 26.47 | 26.99 | 25.78 | 26.54 | 284,437 | +0.03(+0.13%) |
Oct 23, 2009 | 26.48 | 26.56 | 26.21 | 26.51 | 226,863 | -0.65(-2.41%) |
Oct 22, 2009 | 26.70 | 27.37 | 26.24 | 27.16 | 169,427 | +0.39(+1.45%) |
Oct 21, 2009 | 26.60 | 27.25 | 26.49 | 26.77 | 245,814 | +0.02(+0.06%) |
Oct 20, 2009 | 26.59 | 26.87 | 26.59 | 26.76 | 190,293 | +0.03(+0.13%) |
Oct 19, 2009 | 26.33 | 26.87 | 25.80 | 26.72 | 135,389 | +0.41(+1.57%) |
Oct 16, 2009 | 26.70 | 26.73 | 25.97 | 26.31 | 147,694 | -0.52(-1.92%) |
Oct 15, 2009 | 26.52 | 26.82 | 26.35 | 26.82 | 111,070 | +0.09(+0.35%) |
Oct 14, 2009 | 26.57 | 26.84 | 26.40 | 26.73 | 115,693 | +0.48(+1.84%) |
Oct 13, 2009 | 26.73 | 26.73 | 26.14 | 26.25 | 258,591 | -0.44(-1.64%) |
Oct 12, 2009 | 26.79 | 26.91 | 26.49 | 26.69 | 169,061 | +0.08(+0.29%) |
Oct 09, 2009 | 26.08 | 26.67 | 26.08 | 26.61 | 154,775 | +0.36(+1.38%) |
Oct 08, 2009 | 26.08 | 26.58 | 25.88 | 26.25 | 145,430 | +0.44(+1.70%) |
Oct 07, 2009 | 25.64 | 25.87 | 25.25 | 25.81 | 206,467 | +0.08(+0.30%) |
Oct 06, 2009 | 25.69 | 26.09 | 25.46 | 25.73 | 110,436 | +0.34(+1.32%) |
Oct 05, 2009 | 25.54 | 25.76 | 25.17 | 25.40 | 213,480 | +0.10(+0.41%) |
Oct 02, 2009 | 24.97 | 25.56 | 24.97 | 25.29 | 232,356 | +0.04(+0.17%) |
Oct 01, 2009 | 26.02 | 26.03 | 25.20 | 25.25 | 146,480 | -0.77(-2.97%) |
Sep 30, 2009 | 25.89 | 26.81 | 25.13 | 26.02 | 522,937 | -0.05(-0.20%) |
Sep 29, 2009 | 25.89 | 26.51 | 25.83 | 26.08 | 728,572 | +0.16(+0.63%) |
Sep 28, 2009 | 25.75 | 26.14 | 24.86 | 25.91 | 431,778 | +0.16(+0.63%) |
Sep 25, 2009 | 26.27 | 26.29 | 25.65 | 25.75 | 255,150 | -0.71(-2.67%) |
Sep 24, 2009 | 26.89 | 26.89 | 25.98 | 26.45 | 374,886 | -0.40(-1.47%) |
Sep 23, 2009 | 27.07 | 27.07 | 26.22 | 26.85 | 400,794 | -0.09(-0.35%) |
Sep 22, 2009 | 27.63 | 27.63 | 26.53 | 26.94 | 273,407 | -0.35(-1.29%) |
Sep 21, 2009 | 26.72 | 27.52 | 26.66 | 27.30 | 370,985 | +0.27(+0.99%) |
Sep 18, 2009 | 27.93 | 28.29 | 26.98 | 27.03 | 487,255 | -0.90(-3.23%) |
Sep 17, 2009 | 27.58 | 28.23 | 27.50 | 27.93 | 436,889 | +0.43(+1.56%) |
Sep 16, 2009 | 27.08 | 27.81 | 27.04 | 27.50 | 243,887 | +0.41(+1.52%) |
Sep 15, 2009 | 26.60 | 27.12 | 26.51 | 27.09 | 393,038 | +0.35(+1.32%) |
Sep 14, 2009 | 25.98 | 26.74 | 25.93 | 26.74 | 254,248 | +0.51(+1.94%) |
Sep 11, 2009 | 26.16 | 26.57 | 26.02 | 26.23 | 189,998 | +0.08(+0.30%) |
Sep 10, 2009 | 25.67 | 26.27 | 25.38 | 26.15 | 177,824 | +0.46(+1.77%) |
Sep 09, 2009 | 25.55 | 26.09 | 25.09 | 25.70 | 379,033 | +0.18(+0.71%) |
Sep 08, 2009 | 25.26 | 25.53 | 25.08 | 25.52 | 229,105 | +0.41(+1.65%) |
Sep 04, 2009 | 24.97 | 25.16 | 24.73 | 25.10 | 329,706 | +0.04(+0.17%) |
Sep 03, 2009 | 25.08 | 25.33 | 24.83 | 25.06 | 188,561 | +0.00(+0.00%) |
Sep 02, 2009 | 25.44 | 25.62 | 24.76 | 25.06 | 284,686 | -0.51(-1.99%) |