Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 39.24 | 39.24 | 39.20 | 39.20 | 2,844 | -0.75(-1.88%) |
Sep 29, 2010 | 39.84 | 40.00 | 39.47 | 39.95 | 1,803 | +0.64(+1.63%) |
Sep 28, 2010 | 39.65 | 40.13 | 39.12 | 39.31 | 1,597 | -0.50(-1.26%) |
Sep 27, 2010 | 39.75 | 39.81 | 39.75 | 39.81 | 200 | -0.43(-1.07%) |
Sep 24, 2010 | 39.88 | 40.24 | 39.80 | 40.24 | 1,590 | +0.59(+1.49%) |
Sep 23, 2010 | 39.55 | 40.00 | 39.40 | 39.65 | 1,500 | -0.36(-0.90%) |
Sep 22, 2010 | 40.05 | 40.05 | 40.01 | 40.01 | 2,010 | +0.00(+0.00%) |
Sep 21, 2010 | 40.49 | 40.50 | 39.48 | 40.01 | 3,767 | -0.48(-1.19%) |
Sep 20, 2010 | 39.91 | 40.49 | 39.91 | 40.49 | 427 | +0.57(+1.43%) |
Sep 17, 2010 | 39.77 | 40.45 | 39.76 | 39.92 | 6,550 | +1.52(+3.96%) |
Sep 15, 2010 | 38.65 | 38.81 | 38.40 | 38.40 | 7,215 | -0.21(-0.54%) |
Sep 14, 2010 | 38.62 | 39.12 | 38.61 | 38.61 | 9,994 | +0.15(+0.39%) |
Sep 13, 2010 | 38.40 | 38.47 | 38.40 | 38.46 | 1,220 | +0.28(+0.73%) |
Sep 10, 2010 | 37.30 | 38.18 | 37.30 | 38.18 | 675 | +0.19(+0.50%) |
Sep 09, 2010 | 37.78 | 38.14 | 37.78 | 37.99 | 3,510 | -0.25(-0.65%) |
Sep 08, 2010 | 38.56 | 38.57 | 38.24 | 38.24 | 460 | -0.19(-0.49%) |
Sep 07, 2010 | 38.43 | 38.43 | 38.43 | 38.43 | 1,100 | -0.17(-0.44%) |
Sep 03, 2010 | 38.98 | 38.99 | 38.60 | 38.60 | 18,370 | +0.10(+0.26%) |
Sep 02, 2010 | 38.00 | 38.50 | 38.00 | 38.50 | 20,501 | +0.50(+1.32%) |
Sep 01, 2010 | 37.97 | 38.48 | 37.97 | 38.00 | 38,786 | +0.20(+0.53%) |
Aug 31, 2010 | 37.79 | 37.80 | 37.79 | 37.80 | 650 | -0.67(-1.74%) |
Aug 30, 2010 | 38.48 | 38.49 | 37.77 | 38.47 | 7,537 | -0.13(-0.34%) |
Aug 27, 2010 | 37.89 | 38.60 | 37.50 | 38.60 | 8,704 | +1.21(+3.24%) |
Aug 26, 2010 | 37.31 | 37.39 | 37.31 | 37.39 | 928 | -0.56(-1.48%) |
Aug 25, 2010 | 38.00 | 38.00 | 37.49 | 37.95 | 1,450 | -0.53(-1.38%) |
Aug 24, 2010 | 38.49 | 38.50 | 38.04 | 38.48 | 2,590 | +0.42(+1.10%) |
Aug 23, 2010 | 38.07 | 38.07 | 38.06 | 38.06 | 686 | -0.19(-0.50%) |
Aug 20, 2010 | 37.63 | 38.25 | 37.63 | 38.25 | 751 | +0.80(+2.14%) |
Aug 19, 2010 | 37.50 | 37.50 | 37.42 | 37.45 | 900 | -0.05(-0.13%) |
Aug 18, 2010 | 37.50 | 37.50 | 37.25 | 37.50 | 1,170 | +0.25(+0.67%) |
Aug 17, 2010 | 36.97 | 37.25 | 36.97 | 37.25 | 666 | +0.33(+0.89%) |
Aug 16, 2010 | 36.92 | 36.92 | 36.92 | 36.92 | 160 | -0.18(-0.49%) |
Aug 13, 2010 | 36.95 | 37.10 | 36.70 | 37.10 | 1,500 | +0.00(+0.00%) |
Aug 12, 2010 | 36.42 | 37.10 | 36.42 | 37.10 | 466 | +0.60(+1.64%) |
Aug 11, 2010 | 36.48 | 37.00 | 36.48 | 36.50 | 750 | -0.60(-1.62%) |
Aug 10, 2010 | 37.10 | 37.10 | 37.10 | 91 | +0.00(+0.00%) | |
Aug 09, 2010 | 36.59 | 37.23 | 36.59 | 37.10 | 565 | +0.81(+2.23%) |
Aug 06, 2010 | 36.51 | 36.51 | 36.29 | 36.29 | 412 | -0.21(-0.58%) |
Aug 05, 2010 | 37.03 | 37.26 | 36.50 | 36.50 | 1,435 | -0.53(-1.43%) |
Aug 04, 2010 | 37.03 | 37.03 | 37.03 | 37.03 | 115 | +0.52(+1.42%) |
Aug 03, 2010 | 36.91 | 36.91 | 36.48 | 36.51 | 1,386 | -0.40(-1.08%) |
Jul 30, 2010 | 36.00 | 36.91 | 36.00 | 36.91 | 1,025 | +0.90(+2.50%) |
Jul 29, 2010 | 36.20 | 36.20 | 36.01 | 36.01 | 455 | -0.19(-0.52%) |
Jul 28, 2010 | 37.31 | 37.31 | 36.17 | 36.20 | 1,706 | -1.25(-3.34%) |
Jul 27, 2010 | 38.21 | 38.75 | 37.45 | 37.45 | 1,885 | -1.30(-3.35%) |
Jul 26, 2010 | 38.50 | 38.75 | 38.50 | 38.75 | 344 | +1.00(+2.65%) |
Jul 23, 2010 | 37.64 | 37.75 | 37.11 | 37.75 | 1,615 | +0.50(+1.34%) |
Jul 22, 2010 | 37.75 | 38.00 | 37.25 | 37.25 | 3,714 | +0.13(+0.35%) |
Jul 21, 2010 | 37.62 | 37.75 | 37.12 | 37.12 | 2,075 | -0.01(-0.03%) |
Jul 20, 2010 | 37.61 | 37.63 | 37.13 | 37.13 | 2,460 | -0.37(-0.99%) |
Jul 19, 2010 | 36.95 | 37.50 | 36.95 | 37.50 | 1,291 | +0.34(+0.91%) |
Jul 16, 2010 | 37.16 | 37.16 | 37.16 | 37.16 | 301 | -0.13(-0.35%) |
Jul 15, 2010 | 37.00 | 37.29 | 36.70 | 37.29 | 864 | +0.29(+0.78%) |
Jul 14, 2010 | 37.00 | 37.01 | 37.00 | 37.00 | 500 | +0.73(+2.01%) |
Jul 13, 2010 | 35.68 | 36.44 | 35.68 | 36.27 | 50,250 | +0.45(+1.26%) |
Jul 12, 2010 | 35.82 | 35.82 | 35.82 | 35.82 | 1,070 | +0.09(+0.25%) |
Jul 09, 2010 | 36.23 | 36.34 | 35.66 | 35.73 | 1,410 | -0.07(-0.20%) |
Jul 08, 2010 | 35.68 | 35.80 | 35.68 | 35.80 | 928 | +0.35(+0.99%) |
Jul 07, 2010 | 34.97 | 35.50 | 34.97 | 35.45 | 50,635 | +0.25(+0.71%) |
Jul 06, 2010 | 35.72 | 35.72 | 35.20 | 35.20 | 3,961 | -0.24(-0.68%) |
Jul 02, 2010 | 35.80 | 36.72 | 34.81 | 35.44 | 3,756 | -0.06(-0.17%) |
Jun 30, 2010 | 35.14 | 35.95 | 35.07 | 35.50 | 1,820 | -0.71(-1.96%) |
Jun 29, 2010 | 36.50 | 36.50 | 35.61 | 36.21 | 1,727 | -0.80(-2.16%) |
Jun 25, 2010 | 37.01 | 37.01 | 37.01 | 37.01 | 253 | -0.64(-1.70%) |
Jun 24, 2010 | 37.96 | 37.96 | 37.35 | 37.65 | 16,196 | -0.25(-0.66%) |
Jun 23, 2010 | 38.41 | 38.41 | 37.90 | 37.90 | 11,084 | -0.25(-0.66%) |
Jun 22, 2010 | 38.40 | 38.53 | 38.15 | 38.15 | 5,770 | -0.20(-0.52%) |
Jun 21, 2010 | 38.49 | 38.49 | 38.35 | 38.35 | 3,115 | +0.65(+1.72%) |
Jun 18, 2010 | 38.00 | 38.00 | 37.70 | 37.70 | 540 | -0.78(-2.03%) |
Jun 17, 2010 | 38.31 | 38.63 | 38.31 | 38.48 | 3,770 | -0.05(-0.13%) |
Jun 16, 2010 | 38.53 | 38.53 | 38.53 | 38.53 | 430 | +0.11(+0.29%) |
Jun 15, 2010 | 38.35 | 38.50 | 38.35 | 38.42 | 2,734 | +0.27(+0.71%) |
Jun 14, 2010 | 37.50 | 38.23 | 37.50 | 38.15 | 22,496 | +0.62(+1.65%) |
Jun 11, 2010 | 36.88 | 37.53 | 36.88 | 37.53 | 1,255 | +0.28(+0.75%) |
Jun 10, 2010 | 37.00 | 37.35 | 37.00 | 37.25 | 1,608 | +0.60(+1.64%) |
Jun 09, 2010 | 36.65 | 36.65 | 36.65 | 36.65 | 190 | +0.65(+1.81%) |
Jun 08, 2010 | 36.47 | 36.70 | 36.00 | 36.00 | 1,515 | -1.40(-3.74%) |
Jun 07, 2010 | 36.55 | 37.40 | 36.55 | 37.40 | 1,492 | -0.57(-1.50%) |
Jun 04, 2010 | 37.12 | 37.97 | 37.00 | 37.97 | 1,470 | +0.34(+0.90%) |
Jun 03, 2010 | 37.50 | 37.63 | 37.28 | 37.63 | 1,300 | +0.19(+0.51%) |
Jun 02, 2010 | 36.98 | 37.44 | 36.98 | 37.44 | 346 | +0.64(+1.74%) |
Jun 01, 2010 | 36.80 | 36.80 | 36.80 | 36.80 | 100 | +0.49(+1.35%) |
May 31, 2010 | 36.31 | 36.31 | 36.31 | 36.31 | 800 | +0.34(+0.95%) |
May 28, 2010 | 36.01 | 36.54 | 35.97 | 35.97 | 2,309 | -0.13(-0.36%) |
May 27, 2010 | 35.55 | 36.59 | 35.55 | 36.10 | 760 | -0.18(-0.50%) |
May 26, 2010 | 36.32 | 36.92 | 36.28 | 36.28 | 1,700 | -0.04(-0.11%) |
May 25, 2010 | 35.39 | 36.32 | 35.32 | 36.32 | 1,833 | +0.21(+0.58%) |
May 21, 2010 | 35.55 | 36.11 | 34.71 | 36.11 | 2,878 | +0.30(+0.84%) |
May 20, 2010 | 36.55 | 36.55 | 35.81 | 35.81 | 1,320 | -1.19(-3.22%) |
May 19, 2010 | 36.82 | 37.00 | 36.80 | 37.00 | 1,237 | -0.45(-1.20%) |
May 18, 2010 | 36.95 | 37.98 | 36.95 | 37.45 | 3,423 | +0.45(+1.22%) |
May 17, 2010 | 37.11 | 37.11 | 36.53 | 37.00 | 1,388 | -0.22(-0.59%) |
May 14, 2010 | 37.00 | 37.22 | 36.90 | 37.22 | 778 | +0.33(+0.89%) |
May 13, 2010 | 36.35 | 37.00 | 36.35 | 36.89 | 3,766 | +0.34(+0.93%) |
May 12, 2010 | 36.19 | 36.55 | 35.99 | 36.55 | 998 | -0.15(-0.41%) |
May 11, 2010 | 36.25 | 36.79 | 36.39 | 36.70 | 5,908 | +0.29(+0.80%) |
May 10, 2010 | 36.65 | 36.41 | 36.27 | 36.41 | 3,020 | +0.15(+0.41%) |
May 07, 2010 | 36.20 | 36.44 | 35.85 | 36.26 | 3,734 | +0.47(+1.31%) |
May 06, 2010 | 36.44 | 37.01 | 35.63 | 35.79 | 3,281 | -1.12(-3.03%) |
May 05, 2010 | 37.05 | 36.91 | 36.49 | 36.91 | 3,972 | -0.21(-0.57%) |
May 04, 2010 | 37.48 | 37.48 | 36.90 | 37.12 | 2,277 | -0.38(-1.01%) |
May 03, 2010 | 37.00 | 37.50 | 36.95 | 37.50 | 46,459 | +0.50(+1.35%) |
Apr 30, 2010 | 36.50 | 37.00 | 36.35 | 37.00 | 1,280 | +0.45(+1.23%) |
Apr 29, 2010 | 35.41 | 36.56 | 35.41 | 36.55 | 2,763 | +1.04(+2.93%) |
Apr 28, 2010 | 36.65 | 36.65 | 35.46 | 35.51 | 2,140 | -0.61(-1.69%) |
Apr 27, 2010 | 36.09 | 36.78 | 36.09 | 36.12 | 2,344 | +0.08(+0.22%) |
Apr 26, 2010 | 35.42 | 36.04 | 35.42 | 36.04 | 976 | +0.21(+0.59%) |
Apr 23, 2010 | 35.75 | 35.96 | 35.75 | 35.83 | 4,307 | +0.09(+0.25%) |
Apr 22, 2010 | 35.30 | 35.74 | 35.30 | 35.74 | 645 | -0.16(-0.45%) |
Apr 21, 2010 | 34.81 | 35.90 | 34.81 | 35.90 | 4,620 | +0.40(+1.13%) |
Apr 20, 2010 | 35.50 | 35.50 | 35.50 | 35.50 | 200 | -0.15(-0.42%) |
Apr 19, 2010 | 35.33 | 35.65 | 35.33 | 35.65 | 450 | +0.05(+0.14%) |
Apr 16, 2010 | 35.50 | 35.60 | 35.15 | 35.60 | 1,430 | +0.35(+0.99%) |
Apr 15, 2010 | 35.00 | 35.25 | 35.00 | 35.25 | 1,209 | +0.65(+1.88%) |
Apr 14, 2010 | 34.70 | 34.70 | 34.60 | 34.60 | 355 | +0.06(+0.17%) |
Apr 13, 2010 | 34.32 | 34.80 | 34.32 | 34.54 | 749 | -0.06(-0.17%) |
Apr 12, 2010 | 34.41 | 34.70 | 34.41 | 34.60 | 800 | +0.19(+0.55%) |
Apr 09, 2010 | 34.41 | 34.41 | 34.41 | 34.41 | 200 | -0.09(-0.26%) |
Apr 08, 2010 | 34.40 | 34.50 | 34.40 | 34.50 | 946 | +0.09(+0.26%) |
Apr 07, 2010 | 34.06 | 34.41 | 34.06 | 34.41 | 916 | -0.11(-0.32%) |
Apr 06, 2010 | 34.25 | 34.58 | 34.25 | 34.52 | 1,641 | -0.01(-0.03%) |
Apr 05, 2010 | 35.25 | 35.25 | 34.53 | 34.53 | 1,579 | -0.72(-2.04%) |
Apr 01, 2010 | 35.25 | 35.25 | 35.25 | 0 | +0.00(+0.00%) | |
Mar 31, 2010 | 35.12 | 35.66 | 35.12 | 35.25 | 718 | +0.25(+0.71%) |
Mar 30, 2010 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) |
Mar 29, 2010 | 34.90 | 35.11 | 34.90 | 35.00 | 708 | +0.33(+0.95%) |
Mar 26, 2010 | 35.20 | 35.58 | 34.67 | 34.67 | 2,950 | -0.57(-1.62%) |
Mar 25, 2010 | 35.06 | 35.63 | 35.06 | 35.24 | 1,226 | -0.13(-0.37%) |
Mar 24, 2010 | 36.00 | 36.00 | 35.10 | 35.37 | 4,146 | -0.76(-2.10%) |
Mar 23, 2010 | 35.70 | 36.13 | 35.70 | 36.13 | 1,680 | +0.01(+0.03%) |
Mar 22, 2010 | 35.91 | 36.12 | 35.91 | 36.12 | 475 | -0.11(-0.30%) |
Mar 19, 2010 | 36.50 | 36.87 | 36.08 | 36.23 | 1,363 | -0.20(-0.55%) |
Mar 18, 2010 | 36.50 | 36.50 | 36.43 | 36.43 | 350 | +0.01(+0.03%) |
Mar 17, 2010 | 36.00 | 36.42 | 36.00 | 36.42 | 680 | +0.24(+0.66%) |
Mar 16, 2010 | 35.50 | 36.18 | 35.50 | 36.18 | 230 | +0.51(+1.43%) |
Mar 15, 2010 | 35.25 | 35.67 | 35.25 | 35.67 | 1,109 | +0.20(+0.56%) |
Mar 12, 2010 | 35.93 | 35.94 | 35.01 | 35.47 | 5,051 | -0.09(-0.25%) |
Mar 11, 2010 | 35.64 | 35.90 | 35.56 | 35.56 | 4,065 | +0.09(+0.25%) |
Mar 10, 2010 | 34.98 | 35.75 | 34.84 | 35.47 | 8,524 | +0.49(+1.40%) |
Mar 09, 2010 | 34.55 | 34.98 | 34.55 | 34.98 | 1,400 | +0.56(+1.63%) |
Mar 08, 2010 | 35.49 | 35.49 | 34.42 | 34.42 | 3,251 | -0.60(-1.71%) |
Mar 05, 2010 | 34.89 | 35.03 | 34.89 | 35.02 | 2,350 | +0.52(+1.51%) |
Mar 04, 2010 | 34.59 | 34.67 | 34.44 | 34.50 | 3,388 | -0.50(-1.43%) |
Mar 03, 2010 | 35.73 | 35.73 | 35.00 | 35.00 | 1,790 | -0.60(-1.69%) |
Mar 02, 2010 | 35.90 | 35.97 | 35.60 | 35.60 | 1,014 | -0.06(-0.17%) |
Mar 01, 2010 | 35.45 | 35.66 | 35.14 | 35.66 | 29,172 | +0.41(+1.16%) |
Feb 26, 2010 | 35.00 | 35.40 | 35.00 | 35.25 | 581 | +0.42(+1.21%) |
Feb 25, 2010 | 34.81 | 35.00 | 34.60 | 34.83 | 1,612 | -0.17(-0.49%) |
Feb 24, 2010 | 35.00 | 35.00 | 35.00 | 35.00 | 1,400 | +0.06(+0.17%) |
Feb 23, 2010 | 34.85 | 34.94 | 34.25 | 34.94 | 2,044 | +0.58(+1.69%) |
Feb 22, 2010 | 34.36 | 34.50 | 34.36 | 34.36 | 2,033 | -0.44(-1.26%) |
Feb 19, 2010 | 34.01 | 34.80 | 34.01 | 34.80 | 1,550 | +0.80(+2.35%) |
Feb 18, 2010 | 34.00 | 34.36 | 33.75 | 34.00 | 2,996 | +0.20(+0.59%) |
Feb 17, 2010 | 35.44 | 35.44 | 33.51 | 33.80 | 6,947 | -1.22(-3.48%) |
Feb 16, 2010 | 35.10 | 35.28 | 34.75 | 35.02 | 2,241 | -0.08(-0.23%) |
Feb 12, 2010 | 35.10 | 35.10 | 35.10 | 0 | +0.80(+2.33%) | |
Feb 11, 2010 | 34.10 | 34.30 | 34.10 | 34.30 | 705 | +0.30(+0.88%) |
Feb 10, 2010 | 34.00 | 34.00 | 33.51 | 34.00 | 1,991 | +0.57(+1.71%) |
Feb 09, 2010 | 33.43 | 33.43 | 33.43 | 33.43 | 270 | -0.07(-0.21%) |
Feb 08, 2010 | 33.99 | 33.99 | 33.50 | 33.50 | 209 | +0.10(+0.30%) |
Feb 05, 2010 | 33.01 | 33.50 | 32.94 | 33.40 | 2,364 | -0.09(-0.27%) |
Feb 04, 2010 | 33.10 | 33.50 | 33.10 | 33.49 | 891 | +0.19(+0.57%) |
Feb 03, 2010 | 33.41 | 33.53 | 33.25 | 33.30 | 1,510 | -0.74(-2.17%) |
Feb 02, 2010 | 33.10 | 34.04 | 33.00 | 34.04 | 625 | +0.05(+0.15%) |
Feb 01, 2010 | 33.61 | 33.99 | 33.57 | 33.99 | 471 | +0.38(+1.13%) |
Jan 29, 2010 | 33.95 | 33.95 | 33.61 | 33.61 | 2,056 | -0.32(-0.94%) |
Jan 28, 2010 | 33.65 | 34.15 | 33.65 | 33.93 | 1,075 | +0.39(+1.16%) |
Jan 27, 2010 | 32.96 | 33.94 | 32.96 | 33.54 | 2,060 | +0.58(+1.76%) |
Jan 26, 2010 | 33.02 | 33.02 | 32.96 | 32.96 | 834 | -0.05(-0.15%) |
Jan 25, 2010 | 33.00 | 33.01 | 32.78 | 33.01 | 1,271 | +0.23(+0.70%) |
Jan 22, 2010 | 33.15 | 33.15 | 32.78 | 32.78 | 600 | -0.18(-0.55%) |
Jan 21, 2010 | 32.73 | 33.07 | 32.59 | 32.96 | 1,033 | +0.73(+2.26%) |
Jan 20, 2010 | 32.58 | 32.60 | 32.23 | 32.23 | 2,555 | -0.12(-0.37%) |
Jan 19, 2010 | 31.90 | 32.35 | 31.90 | 32.35 | 973 | +0.45(+1.41%) |
Jan 18, 2010 | 32.00 | 32.08 | 31.73 | 31.90 | 3,000 | -0.44(-1.36%) |
Jan 15, 2010 | 32.00 | 32.34 | 31.90 | 32.34 | 1,737 | +0.34(+1.06%) |
Jan 14, 2010 | 32.06 | 32.06 | 32.00 | 32.00 | 560 | -0.80(-2.44%) |
Jan 13, 2010 | 32.75 | 32.84 | 32.12 | 32.80 | 2,886 | +0.30(+0.92%) |
Jan 12, 2010 | 32.55 | 32.88 | 32.45 | 32.50 | 2,818 | -0.15(-0.46%) |
Jan 11, 2010 | 32.07 | 32.65 | 32.07 | 32.65 | 3,227 | +0.68(+2.13%) |
Jan 08, 2010 | 31.51 | 32.00 | 31.51 | 31.97 | 2,630 | +0.26(+0.82%) |
Jan 07, 2010 | 31.79 | 31.79 | 31.50 | 31.71 | 2,293 | -0.32(-1.00%) |
Jan 06, 2010 | 31.67 | 32.03 | 31.67 | 32.03 | 154,943 | +0.45(+1.42%) |
Jan 05, 2010 | 32.98 | 32.98 | 31.58 | 31.58 | 3,948 | -0.92(-2.83%) |
Jan 04, 2010 | 34.19 | 34.19 | 32.50 | 32.50 | 4,300 | -0.86(-2.58%) |
Dec 31, 2009 | 33.36 | 33.36 | 33.36 | 0 | +0.16(+0.48%) | |
Dec 30, 2009 | 33.23 | 33.23 | 32.77 | 33.20 | 581 | +0.57(+1.75%) |
Dec 29, 2009 | 32.86 | 32.86 | 32.50 | 32.63 | 1,260 | -0.27(-0.82%) |
Dec 24, 2009 | 32.51 | 32.90 | 32.51 | 32.90 | 450 | +0.32(+0.98%) |
Dec 23, 2009 | 32.52 | 32.75 | 32.35 | 32.58 | 1,132 | -0.08(-0.24%) |
Dec 22, 2009 | 32.48 | 32.66 | 32.08 | 32.66 | 3,467 | +0.60(+1.87%) |
Dec 21, 2009 | 32.50 | 32.69 | 31.75 | 32.06 | 3,511 | +0.22(+0.69%) |
Dec 18, 2009 | 31.10 | 31.84 | 31.10 | 31.84 | 2,500 | +0.34(+1.08%) |
Dec 17, 2009 | 31.55 | 31.60 | 31.50 | 31.50 | 1,071 | -0.10(-0.32%) |
Dec 16, 2009 | 31.45 | 31.80 | 31.31 | 31.60 | 1,834 | +0.60(+1.94%) |
Dec 15, 2009 | 30.75 | 31.99 | 30.70 | 31.00 | 3,115 | +0.30(+0.98%) |
Dec 14, 2009 | 31.66 | 31.75 | 30.70 | 30.70 | 23,488 | -0.95(-3.00%) |
Dec 11, 2009 | 32.60 | 32.60 | 31.50 | 31.65 | 3,210 | -2.30(-6.77%) |
Dec 10, 2009 | 34.39 | 34.39 | 33.75 | 33.95 | 1,603 | -0.35(-1.02%) |
Dec 09, 2009 | 34.10 | 34.31 | 34.10 | 34.30 | 430 | +0.15(+0.44%) |
Dec 08, 2009 | 34.30 | 34.50 | 34.15 | 34.15 | 1,032 | -0.05(-0.15%) |
Dec 07, 2009 | 33.50 | 34.20 | 33.50 | 34.20 | 1,124 | +0.10(+0.29%) |
Dec 04, 2009 | 33.90 | 34.10 | 33.75 | 34.10 | 2,730 | +0.40(+1.19%) |
Dec 03, 2009 | 33.10 | 33.76 | 33.10 | 33.70 | 2,322 | +0.32(+0.96%) |
Dec 02, 2009 | 33.39 | 33.75 | 33.38 | 33.38 | 10,912 | -0.02(-0.06%) |
Dec 01, 2009 | 33.00 | 33.40 | 32.89 | 33.40 | 1,700 | +0.65(+1.98%) |
Nov 30, 2009 | 33.00 | 33.00 | 32.75 | 32.75 | 1,452 | -0.05(-0.15%) |
Nov 27, 2009 | 32.25 | 33.10 | 32.25 | 32.80 | 2,846 | -0.25(-0.76%) |
Nov 26, 2009 | 33.45 | 33.45 | 32.75 | 33.05 | 4,998 | -0.55(-1.64%) |
Nov 25, 2009 | 32.90 | 33.60 | 32.64 | 33.60 | 4,190 | +0.55(+1.66%) |
Nov 24, 2009 | 33.39 | 33.39 | 33.00 | 33.05 | 1,150 | +0.00(+0.00%) |
Nov 23, 2009 | 33.05 | 33.05 | 33.05 | 33.05 | 750 | -0.05(-0.15%) |
Nov 20, 2009 | 32.80 | 33.10 | 32.45 | 33.10 | 1,416 | -0.32(-0.96%) |
Nov 19, 2009 | 33.55 | 34.00 | 33.42 | 33.42 | 2,129 | -0.53(-1.56%) |
Nov 18, 2009 | 33.74 | 33.95 | 33.60 | 33.95 | 2,510 | -0.15(-0.44%) |
Nov 17, 2009 | 34.35 | 34.92 | 33.59 | 34.10 | 5,009 | +0.20(+0.59%) |
Nov 16, 2009 | 33.55 | 34.10 | 33.47 | 33.90 | 12,350 | +0.60(+1.80%) |
Nov 13, 2009 | 33.44 | 33.50 | 33.30 | 33.30 | 1,290 | +0.20(+0.60%) |
Nov 12, 2009 | 33.30 | 33.30 | 33.10 | 33.10 | 426 | -0.34(-1.02%) |
Nov 11, 2009 | 33.50 | 33.50 | 33.25 | 33.44 | 712 | +0.24(+0.72%) |
Nov 10, 2009 | 33.54 | 33.54 | 33.05 | 33.20 | 5,460 | -0.06(-0.18%) |
Nov 09, 2009 | 33.26 | 33.26 | 33.26 | 33.26 | 400 | +0.36(+1.09%) |
Nov 06, 2009 | 32.68 | 33.05 | 32.68 | 32.90 | 1,725 | -0.10(-0.30%) |
Nov 05, 2009 | 33.00 | 33.00 | 33.00 | 33.00 | 1,262 | -0.10(-0.30%) |
Nov 04, 2009 | 33.10 | 33.10 | 33.10 | 33.10 | 595 | +0.25(+0.76%) |
Nov 03, 2009 | 32.90 | 33.10 | 32.85 | 32.85 | 3,535 | -0.15(-0.45%) |
Nov 02, 2009 | 32.41 | 33.04 | 32.41 | 33.00 | 7,650 | +0.41(+1.26%) |
Oct 30, 2009 | 33.37 | 34.00 | 32.59 | 32.59 | 16,864 | +0.83(+2.61%) |
Oct 29, 2009 | 31.41 | 32.33 | 31.41 | 31.76 | 2,208 | +0.40(+1.28%) |
Oct 28, 2009 | 31.11 | 31.88 | 30.97 | 31.36 | 9,279 | -0.14(-0.44%) |
Oct 27, 2009 | 31.29 | 31.50 | 30.75 | 31.50 | 16,695 | +1.40(+4.65%) |
Oct 26, 2009 | 30.21 | 30.50 | 30.00 | 30.10 | 6,118 | +0.10(+0.33%) |
Oct 23, 2009 | 30.79 | 30.01 | 30.00 | 30.00 | 3,155 | -0.47(-1.54%) |
Oct 22, 2009 | 29.95 | 30.55 | 29.95 | 30.47 | 2,290 | +0.27(+0.89%) |
Oct 21, 2009 | 29.79 | 30.60 | 29.79 | 30.20 | 8,438 | +0.80(+2.72%) |
Oct 20, 2009 | 29.35 | 29.73 | 29.40 | 29.40 | 2,200 | +0.20(+0.68%) |
Oct 19, 2009 | 29.45 | 29.48 | 29.09 | 29.20 | 3,456 | -0.25(-0.85%) |
Oct 16, 2009 | 29.16 | 29.47 | 29.10 | 29.45 | 2,033 | +0.25(+0.86%) |
Oct 15, 2009 | 29.20 | 29.20 | 29.20 | 29.20 | 631 | +0.08(+0.27%) |
Oct 14, 2009 | 29.69 | 29.75 | 29.12 | 29.12 | 2,063 | -0.18(-0.61%) |
Oct 13, 2009 | 29.95 | 29.95 | 29.15 | 29.30 | 4,023 | -0.59(-1.97%) |
Oct 09, 2009 | 29.90 | 29.90 | 29.60 | 29.89 | 573 | -0.01(-0.03%) |
Oct 08, 2009 | 29.77 | 30.00 | 29.74 | 29.90 | 5,015 | +0.65(+2.22%) |
Oct 07, 2009 | 29.75 | 29.75 | 29.11 | 29.25 | 9,857 | -0.51(-1.71%) |
Oct 06, 2009 | 30.01 | 30.01 | 29.59 | 29.76 | 3,855 | -0.77(-2.52%) |
Oct 05, 2009 | 30.29 | 30.53 | 30.29 | 30.53 | 2,200 | +0.28(+0.93%) |
Oct 02, 2009 | 30.31 | 30.31 | 30.00 | 30.25 | 1,162 | -0.22(-0.72%) |