Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.47 | 25.68 | 24.97 | 25.18 | 93,815 | -0.10(-0.40%) |
Sep 29, 2010 | 25.23 | 25.71 | 25.01 | 25.28 | 67,207 | +0.06(+0.24%) |
Sep 28, 2010 | 25.73 | 25.73 | 24.88 | 25.22 | 59,442 | -0.37(-1.45%) |
Sep 27, 2010 | 25.89 | 25.94 | 25.50 | 25.59 | 48,420 | -0.24(-0.93%) |
Sep 24, 2010 | 25.20 | 26.00 | 25.10 | 25.83 | 71,938 | +0.87(+3.49%) |
Sep 23, 2010 | 24.80 | 25.32 | 24.80 | 24.96 | 40,803 | +0.02(+0.08%) |
Sep 22, 2010 | 24.97 | 25.22 | 24.30 | 24.94 | 36,719 | -0.15(-0.60%) |
Sep 21, 2010 | 25.39 | 25.47 | 24.84 | 25.09 | 20,899 | -0.32(-1.26%) |
Sep 20, 2010 | 25.06 | 25.67 | 25.01 | 25.41 | 50,437 | +0.38(+1.52%) |
Sep 17, 2010 | 25.66 | 25.66 | 24.86 | 25.03 | 110,275 | -0.30(-1.18%) |
Sep 15, 2010 | 24.93 | 25.55 | 24.91 | 25.33 | 47,891 | +0.39(+1.56%) |
Sep 14, 2010 | 25.05 | 25.36 | 24.51 | 24.94 | 47,984 | -0.23(-0.91%) |
Sep 13, 2010 | 25.59 | 26.20 | 25.13 | 25.17 | 124,602 | -0.15(-0.59%) |
Sep 10, 2010 | 25.14 | 25.39 | 24.75 | 25.32 | 45,930 | +0.25(+1.00%) |
Sep 09, 2010 | 25.58 | 25.58 | 24.81 | 25.07 | 46,579 | -0.16(-0.63%) |
Sep 08, 2010 | 25.44 | 25.87 | 25.10 | 25.23 | 62,201 | -0.23(-0.90%) |
Sep 07, 2010 | 25.98 | 26.04 | 25.25 | 25.46 | 58,348 | -0.55(-2.11%) |
Sep 03, 2010 | 26.14 | 26.49 | 24.56 | 26.01 | 62,314 | +0.40(+1.56%) |
Sep 02, 2010 | 25.06 | 25.69 | 25.06 | 25.61 | 34,037 | +0.30(+1.19%) |
Sep 01, 2010 | 25.21 | 25.72 | 25.11 | 25.31 | 64,513 | +0.31(+1.24%) |
Aug 31, 2010 | 24.48 | 25.05 | 24.09 | 25.00 | 94,384 | +0.58(+2.38%) |
Aug 30, 2010 | 24.76 | 25.66 | 24.34 | 24.42 | 78,023 | -0.45(-1.81%) |
Aug 27, 2010 | 23.45 | 26.50 | 23.05 | 24.87 | 254,802 | +1.74(+7.52%) |
Aug 26, 2010 | 22.85 | 23.87 | 22.41 | 23.13 | 88,598 | +0.52(+2.30%) |
Aug 25, 2010 | 22.05 | 22.67 | 21.99 | 22.61 | 59,423 | +0.33(+1.48%) |
Aug 24, 2010 | 22.00 | 22.51 | 21.85 | 22.28 | 111,942 | +0.18(+0.81%) |
Aug 23, 2010 | 21.97 | 22.37 | 21.57 | 22.10 | 169,222 | +0.32(+1.47%) |
Aug 20, 2010 | 22.73 | 23.14 | 21.76 | 21.78 | 199,212 | -1.15(-5.02%) |
Aug 19, 2010 | 22.85 | 23.46 | 22.40 | 22.93 | 140,134 | +0.13(+0.57%) |
Aug 18, 2010 | 22.05 | 22.85 | 21.95 | 22.80 | 85,158 | +0.79(+3.59%) |
Aug 17, 2010 | 21.73 | 22.24 | 21.73 | 22.01 | 71,466 | +0.39(+1.80%) |
Aug 16, 2010 | 21.48 | 21.89 | 21.41 | 21.62 | 53,479 | -0.01(-0.05%) |
Aug 13, 2010 | 21.69 | 21.82 | 21.55 | 21.63 | 80,329 | -0.18(-0.83%) |
Aug 12, 2010 | 21.51 | 22.60 | 21.51 | 21.81 | 55,543 | -0.09(-0.41%) |
Aug 11, 2010 | 22.11 | 22.49 | 21.68 | 21.90 | 68,126 | -0.61(-2.71%) |
Aug 10, 2010 | 22.39 | 22.97 | 22.20 | 22.51 | 36,466 | -0.15(-0.66%) |
Aug 09, 2010 | 22.18 | 22.71 | 21.84 | 22.66 | 32,139 | +0.64(+2.91%) |
Aug 06, 2010 | 22.01 | 22.13 | 21.27 | 22.02 | 94,621 | -0.17(-0.77%) |
Aug 05, 2010 | 22.79 | 22.79 | 22.15 | 22.19 | 61,906 | -0.65(-2.85%) |
Aug 04, 2010 | 22.87 | 22.95 | 22.63 | 22.84 | 29,569 | +0.02(+0.09%) |
Aug 03, 2010 | 22.97 | 23.05 | 22.38 | 22.82 | 55,745 | -0.30(-1.30%) |
Aug 02, 2010 | 23.53 | 23.53 | 23.00 | 23.12 | 42,219 | -0.16(-0.69%) |
Jul 30, 2010 | 22.73 | 23.73 | 22.73 | 23.28 | 79,703 | +0.19(+0.82%) |
Jul 29, 2010 | 23.32 | 23.35 | 22.55 | 23.09 | 36,749 | -0.01(-0.04%) |
Jul 28, 2010 | 23.33 | 23.56 | 22.95 | 23.10 | 62,413 | -0.19(-0.82%) |
Jul 27, 2010 | 24.26 | 24.40 | 23.26 | 23.29 | 106,700 | -0.74(-3.08%) |
Jul 26, 2010 | 23.40 | 24.07 | 22.68 | 24.03 | 72,029 | +0.63(+2.69%) |
Jul 23, 2010 | 22.52 | 23.55 | 22.35 | 23.40 | 94,531 | +0.73(+3.22%) |
Jul 22, 2010 | 22.21 | 22.75 | 22.12 | 22.67 | 109,624 | +0.76(+3.47%) |
Jul 21, 2010 | 21.78 | 22.26 | 21.25 | 21.91 | 133,974 | +0.26(+1.20%) |
Jul 20, 2010 | 20.71 | 21.72 | 20.55 | 21.65 | 98,338 | +0.79(+3.79%) |
Jul 19, 2010 | 20.97 | 20.99 | 20.40 | 20.86 | 84,599 | +0.04(+0.19%) |
Jul 16, 2010 | 21.59 | 21.59 | 20.78 | 20.82 | 113,320 | -0.95(-4.36%) |
Jul 15, 2010 | 21.72 | 21.88 | 21.31 | 21.77 | 43,794 | +0.16(+0.74%) |
Jul 14, 2010 | 22.24 | 22.24 | 21.33 | 21.61 | 71,318 | -0.73(-3.27%) |
Jul 13, 2010 | 22.20 | 22.37 | 21.76 | 22.34 | 101,355 | +0.59(+2.71%) |
Jul 12, 2010 | 22.57 | 22.76 | 21.71 | 21.75 | 77,905 | -0.95(-4.19%) |
Jul 09, 2010 | 22.62 | 22.79 | 22.41 | 22.70 | 49,589 | -0.02(-0.09%) |
Jul 08, 2010 | 22.51 | 22.80 | 22.32 | 22.72 | 82,390 | +0.43(+1.93%) |
Jul 07, 2010 | 22.78 | 22.78 | 21.81 | 22.29 | 126,561 | -0.36(-1.59%) |
Jul 06, 2010 | 23.48 | 23.48 | 22.53 | 22.65 | 77,487 | -0.37(-1.61%) |
Jul 02, 2010 | 22.96 | 23.22 | 22.38 | 23.02 | 76,812 | +0.15(+0.66%) |
Jul 01, 2010 | 22.61 | 23.12 | 22.43 | 22.87 | 120,910 | +0.24(+1.06%) |
Jun 30, 2010 | 23.07 | 23.82 | 22.33 | 22.63 | 109,421 | -0.43(-1.86%) |
Jun 29, 2010 | 23.61 | 23.61 | 22.76 | 23.06 | 52,489 | -1.10(-4.55%) |
Jun 25, 2010 | 23.79 | 24.40 | 23.53 | 24.16 | 104,112 | +0.52(+2.20%) |
Jun 24, 2010 | 24.21 | 24.21 | 23.50 | 23.64 | 45,819 | -0.76(-3.11%) |
Jun 23, 2010 | 24.22 | 24.45 | 23.85 | 24.40 | 39,432 | +0.23(+0.95%) |
Jun 22, 2010 | 24.93 | 25.07 | 24.15 | 24.17 | 34,462 | -0.76(-3.05%) |
Jun 21, 2010 | 25.20 | 25.51 | 24.75 | 24.93 | 46,243 | -0.06(-0.24%) |
Jun 18, 2010 | 25.14 | 25.14 | 24.62 | 24.99 | 64,019 | +0.04(+0.16%) |
Jun 17, 2010 | 25.21 | 25.21 | 24.71 | 24.95 | 16,434 | -0.01(-0.04%) |
Jun 16, 2010 | 24.96 | 25.29 | 23.85 | 24.96 | 35,937 | -0.09(-0.38%) |
Jun 15, 2010 | 24.71 | 25.14 | 24.34 | 25.05 | 82,002 | +0.48(+1.93%) |
Jun 14, 2010 | 24.03 | 24.74 | 23.95 | 24.58 | 76,330 | +0.87(+3.67%) |
Jun 11, 2010 | 23.61 | 23.91 | 23.33 | 23.71 | 71,232 | -0.04(-0.17%) |
Jun 10, 2010 | 23.32 | 23.77 | 22.78 | 23.75 | 68,838 | +0.76(+3.31%) |
Jun 09, 2010 | 23.61 | 23.77 | 22.79 | 22.99 | 36,591 | -0.39(-1.67%) |
Jun 08, 2010 | 23.51 | 23.52 | 23.03 | 23.38 | 38,623 | -0.13(-0.55%) |
Jun 07, 2010 | 24.45 | 24.94 | 23.49 | 23.51 | 87,754 | -0.87(-3.57%) |
Jun 04, 2010 | 24.29 | 24.72 | 23.59 | 24.38 | 101,053 | -0.53(-2.13%) |
Jun 03, 2010 | 25.07 | 25.60 | 24.44 | 24.91 | 184,175 | +0.41(+1.67%) |
Jun 02, 2010 | 23.69 | 24.69 | 23.17 | 24.50 | 121,213 | +1.02(+4.34%) |
Jun 01, 2010 | 23.96 | 24.53 | 23.44 | 23.48 | 57,223 | -0.74(-3.06%) |
May 28, 2010 | 24.65 | 24.77 | 24.04 | 24.22 | 50,376 | -0.43(-1.74%) |
May 27, 2010 | 24.17 | 24.72 | 24.00 | 24.65 | 47,295 | +0.96(+4.05%) |
May 26, 2010 | 24.41 | 24.54 | 23.51 | 23.69 | 50,842 | -0.66(-2.71%) |
May 25, 2010 | 23.59 | 24.53 | 23.59 | 24.35 | 108,406 | +0.30(+1.25%) |
May 24, 2010 | 24.05 | 24.41 | 23.61 | 24.05 | 67,695 | -0.10(-0.41%) |
May 21, 2010 | 23.99 | 24.19 | 23.46 | 24.15 | 94,510 | -0.20(-0.82%) |
May 20, 2010 | 24.05 | 24.84 | 24.00 | 24.35 | 166,465 | -0.25(-1.02%) |
May 19, 2010 | 25.29 | 25.29 | 24.58 | 24.60 | 74,383 | -0.30(-1.20%) |
May 18, 2010 | 25.93 | 25.93 | 24.75 | 24.90 | 40,738 | -0.67(-2.62%) |
May 17, 2010 | 26.09 | 26.28 | 24.79 | 25.57 | 37,056 | -0.30(-1.16%) |
May 14, 2010 | 26.62 | 26.62 | 25.51 | 25.87 | 45,069 | -0.74(-2.78%) |
May 13, 2010 | 26.58 | 27.20 | 26.37 | 26.61 | 52,341 | -0.04(-0.15%) |
May 12, 2010 | 25.99 | 26.95 | 25.87 | 26.65 | 85,940 | +0.74(+2.86%) |
May 11, 2010 | 25.60 | 25.96 | 24.67 | 25.91 | 80,452 | +1.53(+6.28%) |
May 10, 2010 | 24.00 | 24.39 | 23.77 | 24.38 | 73,005 | +1.36(+5.91%) |
May 07, 2010 | 23.65 | 24.10 | 22.87 | 23.02 | 158,802 | -0.57(-2.42%) |
May 06, 2010 | 24.05 | 25.26 | 22.25 | 23.59 | 109,379 | -0.51(-2.12%) |
May 05, 2010 | 24.87 | 25.19 | 24.09 | 24.10 | 45,917 | -1.18(-4.67%) |
May 04, 2010 | 25.77 | 25.77 | 24.98 | 25.28 | 87,099 | -0.87(-3.33%) |
May 03, 2010 | 25.31 | 26.17 | 24.86 | 26.15 | 76,861 | +0.82(+3.24%) |
Apr 30, 2010 | 26.00 | 26.12 | 25.30 | 25.33 | 73,386 | -0.67(-2.58%) |
Apr 29, 2010 | 25.67 | 26.09 | 25.65 | 26.00 | 82,736 | +0.39(+1.52%) |
Apr 28, 2010 | 26.08 | 26.08 | 25.42 | 25.61 | 63,815 | -0.40(-1.54%) |
Apr 27, 2010 | 25.98 | 26.31 | 25.71 | 26.01 | 62,204 | +0.00(+0.00%) |
Apr 26, 2010 | 25.81 | 26.15 | 25.81 | 26.01 | 105,474 | +0.21(+0.81%) |
Apr 23, 2010 | 25.64 | 25.83 | 25.52 | 25.80 | 39,873 | +0.08(+0.31%) |
Apr 22, 2010 | 24.82 | 25.86 | 24.82 | 25.72 | 41,042 | +0.86(+3.46%) |
Apr 21, 2010 | 24.08 | 24.97 | 24.07 | 24.86 | 29,169 | +0.73(+3.03%) |
Apr 20, 2010 | 23.82 | 24.18 | 23.68 | 24.13 | 68,650 | +0.47(+1.99%) |
Apr 19, 2010 | 23.58 | 23.80 | 23.35 | 23.66 | 62,600 | -0.07(-0.29%) |
Apr 16, 2010 | 23.79 | 23.98 | 23.64 | 23.73 | 55,215 | -0.05(-0.21%) |
Apr 15, 2010 | 23.92 | 23.96 | 23.74 | 23.78 | 31,112 | -0.20(-0.83%) |
Apr 14, 2010 | 23.27 | 24.40 | 23.27 | 23.98 | 67,721 | +0.79(+3.41%) |
Apr 13, 2010 | 23.63 | 23.88 | 23.05 | 23.19 | 69,072 | -0.56(-2.36%) |
Apr 12, 2010 | 23.69 | 24.06 | 23.48 | 23.75 | 84,088 | -0.03(-0.13%) |
Apr 09, 2010 | 24.28 | 24.55 | 23.58 | 23.78 | 84,254 | -0.57(-2.34%) |
Apr 08, 2010 | 24.47 | 24.73 | 24.10 | 24.35 | 235,005 | -0.14(-0.57%) |
Apr 07, 2010 | 24.26 | 24.65 | 24.20 | 24.49 | 143,528 | +0.05(+0.20%) |
Apr 06, 2010 | 24.48 | 24.77 | 24.19 | 24.44 | 90,406 | -0.23(-0.93%) |
Apr 05, 2010 | 25.18 | 25.18 | 24.23 | 24.67 | 84,980 | -0.36(-1.44%) |
Apr 01, 2010 | 24.12 | 25.03 | 25.03 | 25.03 | 98,400 | +0.91(+3.77%) |
Mar 31, 2010 | 24.43 | 25.09 | 24.09 | 24.12 | 139,828 | -0.47(-1.91%) |
Mar 30, 2010 | 24.87 | 25.01 | 24.50 | 24.59 | 26,599 | -0.18(-0.73%) |
Mar 29, 2010 | 24.73 | 24.92 | 24.30 | 24.77 | 41,748 | +0.14(+0.57%) |
Mar 26, 2010 | 24.72 | 25.18 | 24.41 | 24.63 | 54,724 | +0.07(+0.29%) |
Mar 25, 2010 | 24.78 | 25.34 | 24.55 | 24.56 | 35,860 | -0.14(-0.57%) |
Mar 24, 2010 | 25.28 | 25.40 | 24.61 | 24.70 | 58,245 | -0.60(-2.37%) |
Mar 23, 2010 | 25.14 | 25.39 | 24.87 | 25.30 | 59,862 | +0.24(+0.96%) |
Mar 22, 2010 | 24.53 | 25.22 | 24.22 | 25.06 | 32,277 | +0.34(+1.38%) |
Mar 19, 2010 | 25.36 | 25.36 | 24.58 | 24.72 | 63,310 | -0.50(-1.98%) |
Mar 18, 2010 | 25.50 | 25.62 | 25.10 | 25.22 | 41,417 | -0.14(-0.55%) |
Mar 17, 2010 | 25.45 | 25.65 | 25.31 | 25.36 | 28,944 | +0.03(+0.12%) |
Mar 16, 2010 | 25.29 | 25.34 | 25.08 | 25.33 | 24,857 | +0.05(+0.20%) |
Mar 15, 2010 | 25.12 | 25.89 | 24.85 | 25.28 | 81,465 | -0.52(-2.02%) |
Mar 12, 2010 | 26.04 | 26.98 | 25.60 | 25.80 | 43,284 | -0.23(-0.88%) |
Mar 11, 2010 | 26.14 | 26.32 | 25.57 | 26.03 | 41,867 | -0.29(-1.10%) |
Mar 10, 2010 | 26.19 | 26.53 | 25.84 | 26.32 | 64,623 | +0.06(+0.23%) |
Mar 09, 2010 | 26.66 | 26.79 | 26.12 | 26.26 | 38,873 | -0.54(-2.01%) |
Mar 08, 2010 | 26.70 | 26.90 | 26.70 | 26.80 | 29,747 | +0.09(+0.34%) |
Mar 05, 2010 | 26.51 | 26.85 | 26.41 | 26.71 | 55,870 | +0.21(+0.79%) |
Mar 04, 2010 | 26.55 | 26.93 | 26.11 | 26.50 | 165,140 | +0.01(+0.04%) |
Mar 03, 2010 | 26.95 | 27.00 | 26.40 | 26.49 | 51,479 | -0.50(-1.85%) |
Mar 02, 2010 | 26.72 | 27.32 | 26.67 | 26.99 | 111,228 | +0.23(+0.86%) |
Mar 01, 2010 | 26.46 | 26.79 | 26.46 | 26.76 | 105,084 | +0.32(+1.21%) |
Feb 26, 2010 | 26.41 | 26.91 | 26.40 | 26.44 | 43,198 | -0.02(-0.08%) |
Feb 25, 2010 | 26.23 | 26.67 | 25.61 | 26.46 | 49,012 | -0.17(-0.64%) |
Feb 24, 2010 | 26.35 | 26.71 | 26.01 | 26.63 | 98,194 | +0.30(+1.14%) |
Feb 23, 2010 | 26.55 | 26.90 | 26.02 | 26.33 | 40,303 | -0.18(-0.68%) |
Feb 22, 2010 | 26.82 | 26.86 | 26.39 | 26.51 | 44,321 | -0.10(-0.38%) |
Feb 19, 2010 | 26.42 | 26.83 | 26.36 | 26.61 | 54,374 | +0.20(+0.76%) |
Feb 18, 2010 | 26.64 | 26.64 | 25.73 | 26.41 | 50,261 | -0.26(-0.97%) |
Feb 17, 2010 | 24.69 | 26.79 | 24.50 | 26.67 | 89,468 | +2.01(+8.15%) |
Feb 16, 2010 | 24.57 | 24.82 | 24.54 | 24.66 | 58,773 | +0.17(+0.69%) |
Feb 12, 2010 | 24.48 | 24.49 | 24.49 | 24.49 | 33,300 | -0.16(-0.65%) |
Feb 11, 2010 | 23.84 | 24.65 | 23.52 | 24.65 | 32,326 | +0.73(+3.05%) |
Feb 10, 2010 | 24.25 | 24.49 | 23.60 | 23.92 | 33,294 | -0.45(-1.85%) |
Feb 09, 2010 | 23.11 | 24.38 | 22.95 | 24.37 | 54,136 | +1.44(+6.28%) |
Feb 08, 2010 | 23.01 | 23.37 | 22.71 | 22.93 | 28,585 | -0.17(-0.74%) |
Feb 05, 2010 | 22.81 | 23.15 | 22.27 | 23.10 | 32,681 | +0.27(+1.18%) |
Feb 04, 2010 | 23.38 | 23.38 | 22.68 | 22.83 | 57,303 | -0.64(-2.73%) |
Feb 03, 2010 | 23.27 | 23.68 | 23.27 | 23.47 | 32,736 | +0.06(+0.26%) |
Feb 02, 2010 | 23.34 | 23.54 | 22.66 | 23.41 | 27,558 | +0.01(+0.04%) |
Feb 01, 2010 | 23.50 | 23.58 | 23.08 | 23.40 | 55,712 | -0.13(-0.55%) |
Jan 29, 2010 | 23.07 | 23.57 | 22.41 | 23.53 | 49,152 | +0.47(+2.04%) |
Jan 28, 2010 | 22.88 | 23.27 | 22.36 | 23.06 | 37,713 | +0.29(+1.27%) |
Jan 27, 2010 | 22.93 | 23.57 | 22.42 | 22.77 | 82,529 | -0.16(-0.70%) |
Jan 26, 2010 | 24.02 | 24.25 | 22.84 | 22.93 | 68,326 | -1.21(-5.01%) |
Jan 25, 2010 | 24.82 | 24.82 | 23.92 | 24.14 | 39,304 | -0.56(-2.27%) |
Jan 22, 2010 | 24.47 | 24.78 | 24.21 | 24.70 | 49,000 | +0.14(+0.57%) |
Jan 21, 2010 | 25.11 | 25.22 | 24.55 | 24.56 | 41,096 | -0.44(-1.76%) |
Jan 20, 2010 | 25.12 | 25.37 | 24.90 | 25.00 | 32,808 | -0.38(-1.50%) |
Jan 19, 2010 | 25.22 | 25.86 | 25.14 | 25.38 | 31,431 | +0.26(+1.04%) |
Jan 15, 2010 | 24.80 | 25.12 | 25.12 | 25.12 | 66,700 | +0.43(+1.74%) |
Jan 14, 2010 | 24.20 | 24.89 | 24.20 | 24.69 | 46,645 | -0.18(-0.72%) |
Jan 13, 2010 | 24.94 | 25.00 | 24.35 | 24.87 | 23,315 | +0.41(+1.68%) |
Jan 12, 2010 | 24.28 | 24.52 | 24.06 | 24.46 | 22,901 | -0.11(-0.45%) |
Jan 11, 2010 | 24.93 | 24.95 | 24.02 | 24.57 | 42,450 | -0.31(-1.25%) |
Jan 08, 2010 | 25.29 | 25.31 | 24.74 | 24.88 | 35,233 | -0.56(-2.20%) |
Jan 07, 2010 | 25.23 | 25.57 | 24.50 | 25.44 | 28,899 | +0.27(+1.07%) |
Jan 06, 2010 | 25.43 | 26.17 | 24.91 | 25.17 | 34,452 | -0.21(-0.83%) |
Jan 05, 2010 | 25.71 | 25.71 | 24.86 | 25.38 | 86,232 | -0.11(-0.43%) |
Jan 04, 2010 | 26.78 | 27.25 | 25.49 | 25.49 | 113,560 | -0.84(-3.19%) |
Dec 31, 2009 | 25.09 | 26.33 | 26.33 | 26.33 | 145,500 | +1.30(+5.19%) |
Dec 30, 2009 | 24.78 | 25.07 | 24.69 | 25.03 | 45,521 | -0.04(-0.16%) |
Dec 29, 2009 | 25.18 | 25.22 | 24.86 | 25.07 | 78,539 | +0.02(+0.08%) |
Dec 28, 2009 | 24.85 | 25.36 | 24.85 | 25.05 | 83,385 | +0.21(+0.85%) |
Dec 24, 2009 | 24.87 | 25.08 | 24.62 | 24.84 | 18,988 | +0.09(+0.36%) |
Dec 23, 2009 | 25.05 | 25.05 | 24.65 | 24.75 | 26,139 | +0.09(+0.36%) |
Dec 22, 2009 | 24.83 | 24.87 | 24.50 | 24.66 | 33,779 | +0.11(+0.45%) |
Dec 21, 2009 | 24.33 | 24.97 | 23.36 | 24.55 | 60,241 | +0.27(+1.11%) |
Dec 18, 2009 | 24.49 | 24.54 | 23.75 | 24.28 | 83,164 | -0.02(-0.08%) |
Dec 17, 2009 | 24.24 | 24.55 | 23.93 | 24.30 | 50,596 | -0.18(-0.74%) |
Dec 16, 2009 | 24.20 | 25.06 | 24.20 | 24.48 | 54,820 | +0.41(+1.70%) |
Dec 15, 2009 | 24.31 | 24.76 | 24.00 | 24.07 | 42,796 | -0.38(-1.55%) |
Dec 14, 2009 | 24.52 | 24.60 | 24.10 | 24.45 | 25,466 | +0.40(+1.66%) |
Dec 11, 2009 | 23.88 | 24.32 | 23.83 | 24.05 | 21,600 | +0.23(+0.97%) |
Dec 10, 2009 | 24.25 | 24.45 | 23.56 | 23.82 | 24,549 | -0.26(-1.08%) |
Dec 09, 2009 | 24.34 | 24.34 | 23.65 | 24.08 | 42,089 | -0.43(-1.75%) |
Dec 08, 2009 | 24.60 | 25.24 | 24.20 | 24.51 | 36,637 | -0.34(-1.37%) |
Dec 07, 2009 | 25.15 | 25.15 | 24.59 | 24.85 | 28,647 | -0.23(-0.92%) |
Dec 04, 2009 | 25.34 | 25.39 | 23.30 | 25.08 | 56,877 | +0.23(+0.93%) |
Dec 03, 2009 | 25.17 | 25.38 | 24.59 | 24.85 | 72,939 | -0.16(-0.64%) |
Dec 02, 2009 | 24.50 | 25.35 | 24.50 | 25.01 | 52,950 | +0.78(+3.22%) |
Dec 01, 2009 | 24.29 | 24.35 | 23.90 | 24.23 | 81,389 | +0.04(+0.17%) |
Nov 30, 2009 | 24.50 | 24.68 | 23.76 | 24.19 | 85,013 | -0.28(-1.14%) |
Nov 27, 2009 | 24.20 | 24.81 | 24.20 | 24.47 | 43,147 | -0.53(-2.12%) |
Nov 25, 2009 | 24.61 | 25.22 | 24.61 | 25.00 | 58,487 | +0.26(+1.05%) |
Nov 24, 2009 | 24.70 | 24.86 | 24.24 | 24.74 | 99,344 | +0.16(+0.65%) |
Nov 23, 2009 | 24.46 | 24.82 | 24.44 | 24.58 | 70,164 | +0.58(+2.42%) |
Nov 20, 2009 | 24.25 | 24.83 | 23.25 | 24.00 | 279,490 | +0.86(+3.72%) |
Nov 19, 2009 | 23.03 | 23.47 | 22.47 | 23.14 | 85,341 | -0.02(-0.09%) |
Nov 18, 2009 | 22.60 | 23.20 | 22.26 | 23.16 | 60,306 | +0.63(+2.80%) |
Nov 17, 2009 | 23.00 | 23.19 | 22.49 | 22.53 | 76,708 | -0.46(-2.00%) |
Nov 16, 2009 | 21.60 | 22.99 | 21.60 | 22.99 | 83,591 | +1.66(+7.78%) |
Nov 13, 2009 | 20.95 | 21.68 | 20.63 | 21.33 | 47,662 | +0.45(+2.16%) |
Nov 12, 2009 | 21.09 | 21.33 | 20.78 | 20.88 | 60,758 | -0.32(-1.51%) |
Nov 11, 2009 | 21.80 | 21.97 | 21.01 | 21.20 | 46,716 | -0.37(-1.72%) |
Nov 10, 2009 | 21.47 | 22.05 | 21.44 | 21.57 | 47,176 | -0.09(-0.42%) |
Nov 09, 2009 | 21.38 | 21.67 | 21.38 | 21.66 | 45,108 | +0.18(+0.84%) |
Nov 06, 2009 | 20.84 | 21.80 | 20.77 | 21.48 | 42,476 | +0.36(+1.70%) |
Nov 05, 2009 | 20.56 | 21.24 | 20.46 | 21.12 | 44,549 | +0.70(+3.43%) |
Nov 04, 2009 | 20.70 | 21.12 | 20.38 | 20.42 | 90,873 | -0.43(-2.06%) |
Nov 03, 2009 | 20.70 | 20.89 | 20.49 | 20.85 | 42,278 | -0.08(-0.38%) |
Nov 02, 2009 | 20.77 | 21.16 | 20.17 | 20.93 | 116,605 | +0.20(+0.96%) |
Oct 30, 2009 | 20.98 | 20.98 | 19.86 | 20.73 | 271,136 | -0.48(-2.26%) |
Oct 29, 2009 | 21.16 | 21.75 | 21.05 | 21.21 | 66,106 | +0.33(+1.58%) |
Oct 28, 2009 | 22.41 | 22.41 | 20.73 | 20.88 | 154,765 | -1.68(-7.45%) |
Oct 27, 2009 | 24.29 | 24.52 | 22.53 | 22.56 | 128,825 | -1.61(-6.66%) |
Oct 26, 2009 | 25.35 | 25.47 | 24.09 | 24.17 | 69,398 | -1.28(-5.03%) |
Oct 23, 2009 | 25.35 | 25.69 | 25.04 | 25.45 | 74,650 | -0.02(-0.08%) |
Oct 22, 2009 | 24.29 | 25.60 | 24.11 | 25.47 | 75,603 | +1.07(+4.39%) |
Oct 21, 2009 | 24.74 | 25.00 | 24.26 | 24.40 | 92,826 | -0.33(-1.33%) |
Oct 20, 2009 | 24.65 | 25.00 | 24.51 | 24.73 | 50,722 | -0.12(-0.48%) |
Oct 19, 2009 | 24.74 | 25.00 | 24.30 | 24.85 | 35,551 | +0.17(+0.69%) |
Oct 16, 2009 | 24.71 | 24.91 | 24.43 | 24.68 | 71,624 | -0.27(-1.08%) |
Oct 15, 2009 | 24.19 | 24.99 | 24.14 | 24.95 | 91,341 | +0.44(+1.80%) |
Oct 14, 2009 | 24.40 | 24.51 | 24.07 | 24.51 | 58,996 | +0.30(+1.24%) |
Oct 13, 2009 | 24.16 | 24.24 | 23.92 | 24.21 | 75,663 | +0.09(+0.37%) |
Oct 12, 2009 | 24.09 | 24.24 | 23.65 | 24.12 | 97,028 | +0.58(+2.46%) |
Oct 09, 2009 | 23.66 | 23.76 | 23.40 | 23.54 | 50,232 | -0.07(-0.30%) |
Oct 08, 2009 | 23.52 | 23.65 | 23.40 | 23.61 | 69,782 | +0.20(+0.85%) |
Oct 07, 2009 | 23.52 | 23.53 | 23.08 | 23.41 | 59,529 | -0.13(-0.55%) |
Oct 06, 2009 | 23.15 | 23.99 | 23.04 | 23.54 | 93,501 | +0.39(+1.68%) |
Oct 05, 2009 | 23.29 | 23.29 | 21.83 | 23.15 | 92,609 | -0.01(-0.04%) |
Oct 02, 2009 | 23.05 | 23.50 | 22.44 | 23.16 | 83,841 | -0.18(-0.77%) |