Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 28.08 | 29.11 | 28.07 | 29.11 | 7,384 | +0.52(+1.81%) |
Sep 29, 2010 | 28.18 | 29.08 | 28.18 | 28.59 | 5,790 | +0.38(+1.33%) |
Sep 28, 2010 | 28.22 | 28.38 | 27.49 | 28.22 | 9,674 | +0.07(+0.24%) |
Sep 27, 2010 | 28.21 | 28.67 | 28.06 | 28.15 | 15,321 | -0.60(-2.08%) |
Sep 24, 2010 | 28.60 | 28.86 | 28.59 | 28.75 | 3,132 | +0.71(+2.55%) |
Sep 23, 2010 | 28.08 | 28.56 | 27.50 | 28.04 | 24,141 | -0.02(-0.06%) |
Sep 22, 2010 | 27.70 | 28.10 | 27.70 | 28.05 | 3,832 | +0.61(+2.24%) |
Sep 21, 2010 | 28.61 | 28.61 | 27.28 | 27.44 | 20,358 | -1.24(-4.31%) |
Sep 20, 2010 | 27.72 | 28.69 | 27.69 | 28.67 | 11,539 | +0.99(+3.57%) |
Sep 17, 2010 | 27.77 | 28.59 | 27.51 | 27.69 | 11,970 | +0.15(+0.54%) |
Sep 15, 2010 | 27.56 | 27.56 | 27.35 | 27.54 | 1,888 | -0.07(-0.24%) |
Sep 14, 2010 | 27.60 | 27.69 | 27.30 | 27.60 | 4,817 | +0.02(+0.06%) |
Sep 13, 2010 | 27.13 | 27.59 | 27.02 | 27.59 | 6,112 | +0.27(+0.97%) |
Sep 10, 2010 | 27.36 | 27.36 | 27.19 | 27.32 | 3,202 | +0.18(+0.67%) |
Sep 09, 2010 | 27.26 | 27.52 | 27.10 | 27.14 | 3,593 | -0.28(-1.03%) |
Sep 08, 2010 | 27.01 | 27.57 | 26.89 | 27.42 | 3,922 | +0.32(+1.19%) |
Sep 07, 2010 | 27.30 | 27.54 | 26.99 | 27.10 | 4,442 | -0.94(-3.35%) |
Sep 03, 2010 | 27.96 | 28.43 | 27.66 | 28.04 | 5,204 | -0.37(-1.29%) |
Sep 02, 2010 | 28.32 | 28.75 | 27.64 | 28.40 | 16,776 | -0.07(-0.23%) |
Sep 01, 2010 | 27.79 | 28.86 | 27.79 | 28.47 | 10,177 | +1.24(+4.54%) |
Aug 31, 2010 | 26.97 | 27.43 | 26.69 | 27.23 | 11,720 | +0.37(+1.39%) |
Aug 30, 2010 | 28.08 | 28.80 | 26.84 | 26.86 | 9,922 | -1.23(-4.37%) |
Aug 27, 2010 | 26.67 | 28.08 | 26.57 | 28.08 | 7,215 | +1.67(+6.31%) |
Aug 26, 2010 | 26.82 | 26.82 | 26.39 | 26.42 | 1,857 | -0.39(-1.47%) |
Aug 25, 2010 | 26.67 | 26.91 | 26.56 | 26.81 | 3,500 | +0.10(+0.36%) |
Aug 24, 2010 | 27.09 | 27.45 | 26.56 | 26.72 | 4,522 | -0.56(-2.04%) |
Aug 23, 2010 | 28.20 | 28.33 | 27.02 | 27.27 | 2,558 | -0.35(-1.26%) |
Aug 20, 2010 | 27.80 | 27.94 | 27.62 | 27.62 | 6,864 | -0.30(-1.07%) |
Aug 19, 2010 | 28.14 | 28.14 | 27.80 | 27.92 | 1,924 | -0.27(-0.97%) |
Aug 18, 2010 | 28.19 | 28.19 | 28.19 | 28.19 | 1,107 | -0.11(-0.38%) |
Aug 17, 2010 | 28.31 | 28.43 | 28.22 | 28.30 | 5,939 | +0.26(+0.92%) |
Aug 16, 2010 | 27.52 | 28.07 | 27.52 | 28.04 | 1,832 | +0.35(+1.26%) |
Aug 13, 2010 | 28.18 | 28.38 | 27.69 | 27.69 | 1,348 | -0.43(-1.53%) |
Aug 12, 2010 | 27.45 | 28.38 | 26.98 | 28.13 | 23,838 | +0.49(+1.77%) |
Aug 11, 2010 | 28.06 | 28.28 | 27.40 | 27.64 | 11,349 | -0.76(-2.66%) |
Aug 10, 2010 | 29.35 | 29.35 | 28.31 | 28.39 | 4,990 | -1.19(-4.01%) |
Aug 09, 2010 | 29.45 | 29.67 | 29.35 | 29.58 | 5,013 | +0.72(+2.50%) |
Aug 06, 2010 | 28.54 | 29.27 | 28.54 | 28.86 | 7,376 | +0.31(+1.08%) |
Aug 05, 2010 | 27.89 | 29.26 | 27.89 | 28.55 | 8,553 | +0.66(+2.38%) |
Aug 04, 2010 | 27.84 | 27.89 | 27.84 | 27.89 | 708 | +0.61(+2.22%) |
Aug 03, 2010 | 27.49 | 27.60 | 25.16 | 27.28 | 3,603 | -0.21(-0.75%) |
Aug 02, 2010 | 27.79 | 27.79 | 27.43 | 27.49 | 1,224 | +0.55(+2.03%) |
Jul 30, 2010 | 26.82 | 27.22 | 26.82 | 26.94 | 779 | +0.13(+0.50%) |
Jul 29, 2010 | 26.83 | 26.91 | 26.81 | 26.81 | 828 | +0.27(+1.03%) |
Jul 28, 2010 | 26.23 | 26.56 | 26.14 | 26.53 | 4,951 | -0.27(-1.02%) |
Jul 27, 2010 | 26.82 | 27.14 | 26.14 | 26.81 | 11,411 | +0.03(+0.12%) |
Jul 26, 2010 | 25.63 | 26.77 | 25.05 | 26.77 | 30,921 | +1.15(+4.47%) |
Jul 23, 2010 | 24.86 | 25.69 | 24.86 | 25.63 | 4,807 | +0.67(+2.69%) |
Jul 22, 2010 | 24.09 | 24.96 | 24.07 | 24.96 | 14,350 | +1.13(+4.74%) |
Jul 21, 2010 | 23.64 | 24.06 | 23.53 | 23.83 | 4,065 | +0.27(+1.16%) |
Jul 20, 2010 | 23.59 | 23.59 | 23.24 | 23.55 | 1,898 | -0.29(-1.22%) |
Jul 19, 2010 | 24.86 | 24.86 | 23.41 | 23.84 | 3,199 | +0.44(+1.88%) |
Jul 16, 2010 | 23.57 | 23.57 | 23.40 | 23.40 | 11,000 | -0.23(-0.98%) |
Jul 15, 2010 | 23.82 | 24.02 | 23.43 | 23.64 | 8,434 | -0.32(-1.32%) |
Jul 14, 2010 | 24.03 | 24.19 | 23.45 | 23.95 | 10,108 | -0.22(-0.93%) |
Jul 13, 2010 | 23.27 | 24.19 | 23.27 | 24.18 | 7,266 | +1.09(+4.71%) |
Jul 12, 2010 | 23.24 | 23.24 | 23.09 | 23.09 | 2,380 | -0.07(-0.32%) |
Jul 09, 2010 | 23.06 | 23.47 | 22.94 | 23.16 | 7,876 | +0.10(+0.43%) |
Jul 08, 2010 | 23.13 | 23.13 | 22.72 | 23.06 | 14,246 | +0.24(+1.05%) |
Jul 07, 2010 | 23.13 | 23.13 | 22.16 | 22.82 | 12,131 | -0.08(-0.36%) |
Jul 06, 2010 | 23.46 | 23.46 | 22.90 | 22.91 | 9,573 | -0.25(-1.07%) |
Jul 02, 2010 | 23.36 | 23.36 | 23.11 | 23.16 | 7,470 | -0.09(-0.39%) |
Jul 01, 2010 | 23.59 | 23.59 | 23.20 | 23.25 | 10,964 | +0.05(+0.21%) |
Jun 30, 2010 | 23.70 | 23.70 | 23.20 | 23.20 | 21,166 | -0.49(-2.07%) |
Jun 29, 2010 | 24.22 | 24.23 | 23.69 | 23.69 | 8,045 | -1.22(-4.90%) |
Jun 25, 2010 | 24.39 | 25.39 | 24.00 | 24.91 | 118,701 | +0.56(+2.30%) |
Jun 24, 2010 | 24.99 | 24.99 | 24.35 | 24.35 | 5,081 | -0.46(-1.86%) |
Jun 23, 2010 | 24.65 | 25.15 | 24.65 | 24.81 | 4,681 | +0.16(+0.67%) |
Jun 22, 2010 | 25.90 | 25.90 | 24.63 | 24.64 | 8,987 | -1.11(-4.32%) |
Jun 21, 2010 | 25.70 | 25.76 | 25.62 | 25.76 | 2,265 | +0.21(+0.81%) |
Jun 18, 2010 | 25.65 | 25.90 | 25.40 | 25.55 | 15,557 | +0.10(+0.39%) |
Jun 17, 2010 | 25.95 | 26.17 | 25.45 | 25.45 | 1,489 | +0.08(+0.32%) |
Jun 16, 2010 | 25.55 | 25.55 | 25.36 | 25.37 | 416 | -0.36(-1.41%) |
Jun 15, 2010 | 25.35 | 25.73 | 24.81 | 25.73 | 2,461 | +0.54(+2.16%) |
Jun 14, 2010 | 24.57 | 26.52 | 24.22 | 25.19 | 4,170 | +0.85(+3.49%) |
Jun 11, 2010 | 23.99 | 24.34 | 23.99 | 24.34 | 3,095 | +0.12(+0.48%) |
Jun 10, 2010 | 23.38 | 24.22 | 23.33 | 24.22 | 6,933 | +0.80(+3.41%) |
Jun 09, 2010 | 23.83 | 23.83 | 23.40 | 23.42 | 10,584 | +0.08(+0.35%) |
Jun 08, 2010 | 23.89 | 23.89 | 23.34 | 23.34 | 1,348 | -0.54(-2.28%) |
Jun 07, 2010 | 24.91 | 25.05 | 23.88 | 23.88 | 5,358 | +0.02(+0.10%) |
Jun 04, 2010 | 25.71 | 25.71 | 23.86 | 23.86 | 11,877 | -1.53(-6.01%) |
Jun 03, 2010 | 25.71 | 25.71 | 25.25 | 25.38 | 5,041 | -0.39(-1.50%) |
Jun 02, 2010 | 25.85 | 25.85 | 24.80 | 25.77 | 7,738 | +0.54(+2.16%) |
Jun 01, 2010 | 25.80 | 25.83 | 25.08 | 25.23 | 13,116 | -0.59(-2.30%) |
May 28, 2010 | 27.29 | 27.29 | 25.82 | 25.82 | 4,934 | -1.40(-5.15%) |
May 27, 2010 | 27.48 | 27.64 | 27.10 | 27.22 | 3,488 | -0.35(-1.29%) |
May 26, 2010 | 27.01 | 27.60 | 26.59 | 27.58 | 32,027 | +0.79(+2.95%) |
May 25, 2010 | 27.05 | 27.05 | 26.64 | 26.79 | 18,768 | -0.05(-0.18%) |
May 24, 2010 | 27.00 | 27.07 | 26.84 | 26.84 | 2,879 | -0.36(-1.33%) |
May 21, 2010 | 26.93 | 27.35 | 26.93 | 27.20 | 28,106 | -0.01(-0.03%) |
May 20, 2010 | 27.33 | 28.02 | 27.21 | 27.21 | 11,929 | -0.17(-0.63%) |
May 19, 2010 | 27.64 | 27.64 | 27.37 | 27.38 | 3,049 | +0.01(+0.03%) |
May 18, 2010 | 27.62 | 28.60 | 27.36 | 27.37 | 2,471 | +0.07(+0.27%) |
May 17, 2010 | 27.59 | 27.62 | 27.30 | 27.30 | 2,510 | -0.20(-0.72%) |
May 14, 2010 | 28.22 | 28.22 | 27.47 | 27.49 | 3,384 | -0.96(-3.39%) |
May 13, 2010 | 28.28 | 28.65 | 27.87 | 28.46 | 11,286 | +0.18(+0.64%) |
May 12, 2010 | 27.86 | 28.28 | 27.64 | 28.28 | 4,805 | +0.56(+2.02%) |
May 11, 2010 | 27.59 | 27.92 | 27.25 | 27.72 | 15,677 | -0.34(-1.20%) |
May 10, 2010 | 27.77 | 28.06 | 27.45 | 28.06 | 7,801 | +0.84(+3.09%) |
May 07, 2010 | 27.24 | 27.65 | 27.12 | 27.21 | 14,259 | +0.02(+0.06%) |
May 06, 2010 | 27.78 | 28.74 | 26.56 | 27.20 | 7,047 | -0.19(-0.69%) |
May 05, 2010 | 27.37 | 27.73 | 27.19 | 27.39 | 5,329 | +0.08(+0.30%) |
May 04, 2010 | 27.92 | 27.92 | 27.03 | 27.31 | 14,032 | -0.76(-2.70%) |
May 03, 2010 | 25.55 | 28.68 | 25.55 | 28.06 | 38,636 | +3.33(+13.47%) |
Apr 30, 2010 | 30.31 | 30.52 | 23.18 | 24.73 | 60,878 | -5.69(-18.70%) |
Apr 29, 2010 | 30.72 | 30.91 | 30.38 | 30.42 | 3,828 | -0.07(-0.24%) |
Apr 28, 2010 | 29.98 | 31.32 | 29.98 | 30.50 | 4,303 | +0.59(+1.99%) |
Apr 27, 2010 | 30.73 | 31.03 | 29.90 | 29.90 | 3,277 | -0.83(-2.71%) |
Apr 26, 2010 | 30.53 | 31.11 | 30.41 | 30.73 | 12,353 | +0.27(+0.89%) |
Apr 23, 2010 | 31.32 | 31.49 | 30.24 | 30.46 | 5,927 | -0.87(-2.76%) |
Apr 22, 2010 | 30.66 | 31.66 | 30.22 | 31.33 | 24,695 | +0.57(+1.85%) |
Apr 21, 2010 | 30.87 | 31.15 | 30.76 | 30.76 | 5,464 | -0.19(-0.61%) |
Apr 20, 2010 | 31.55 | 31.58 | 30.84 | 30.95 | 14,691 | -0.35(-1.11%) |
Apr 19, 2010 | 31.30 | 31.65 | 30.98 | 31.30 | 5,310 | -0.15(-0.47%) |
Apr 16, 2010 | 31.82 | 31.91 | 31.33 | 31.44 | 5,659 | -0.34(-1.06%) |
Apr 15, 2010 | 31.78 | 31.95 | 31.25 | 31.78 | 17,274 | -0.01(-0.03%) |
Apr 14, 2010 | 32.20 | 32.20 | 31.55 | 31.79 | 6,906 | -0.41(-1.28%) |
Apr 13, 2010 | 31.49 | 32.27 | 31.49 | 32.20 | 3,287 | +0.21(+0.67%) |
Apr 12, 2010 | 31.42 | 31.99 | 31.12 | 31.99 | 4,132 | +0.46(+1.46%) |
Apr 09, 2010 | 31.35 | 31.53 | 31.10 | 31.53 | 17,556 | +0.25(+0.79%) |
Apr 08, 2010 | 31.58 | 31.58 | 31.25 | 31.28 | 15,576 | -0.28(-0.90%) |
Apr 07, 2010 | 31.87 | 32.10 | 31.53 | 31.56 | 2,085 | -0.28(-0.87%) |
Apr 06, 2010 | 31.66 | 31.84 | 31.41 | 31.84 | 4,253 | -0.20(-0.62%) |
Apr 05, 2010 | 31.67 | 32.39 | 31.42 | 32.04 | 4,675 | +0.54(+1.73%) |
Apr 01, 2010 | 31.73 | 31.49 | 31.49 | 31.49 | 6,792 | +0.04(+0.13%) |
Mar 31, 2010 | 31.02 | 31.71 | 30.68 | 31.45 | 11,721 | +0.45(+1.44%) |
Mar 30, 2010 | 30.21 | 31.20 | 29.68 | 31.01 | 6,682 | +0.91(+3.01%) |
Mar 29, 2010 | 30.68 | 31.55 | 29.80 | 30.10 | 19,726 | -0.81(-2.63%) |
Mar 26, 2010 | 30.91 | 31.16 | 30.55 | 30.91 | 8,551 | +0.02(+0.05%) |
Mar 25, 2010 | 31.57 | 31.57 | 30.50 | 30.90 | 14,196 | -0.59(-1.87%) |
Mar 24, 2010 | 31.11 | 31.95 | 30.83 | 31.49 | 10,317 | -0.11(-0.34%) |
Mar 23, 2010 | 31.90 | 31.90 | 31.33 | 31.59 | 8,253 | -0.19(-0.59%) |
Mar 22, 2010 | 31.79 | 31.85 | 31.49 | 31.78 | 4,947 | -0.29(-0.89%) |
Mar 19, 2010 | 31.98 | 32.07 | 31.61 | 32.07 | 14,280 | +0.17(+0.54%) |
Mar 18, 2010 | 31.85 | 31.91 | 31.77 | 31.90 | 8,073 | +0.05(+0.15%) |
Mar 17, 2010 | 31.04 | 32.08 | 31.04 | 31.85 | 29,802 | +0.61(+1.94%) |
Mar 16, 2010 | 30.79 | 31.24 | 30.27 | 31.24 | 10,204 | +0.44(+1.44%) |
Mar 15, 2010 | 30.76 | 30.85 | 30.61 | 30.80 | 1,167 | +0.01(+0.03%) |
Mar 12, 2010 | 30.75 | 30.85 | 30.18 | 30.79 | 29,576 | -0.34(-1.11%) |
Mar 11, 2010 | 30.60 | 31.19 | 30.60 | 31.13 | 3,873 | -0.06(-0.18%) |
Mar 10, 2010 | 30.63 | 31.19 | 30.63 | 31.19 | 6,846 | +0.57(+1.87%) |
Mar 09, 2010 | 29.90 | 30.78 | 29.90 | 30.62 | 17,534 | +0.71(+2.36%) |
Mar 08, 2010 | 29.19 | 29.91 | 29.19 | 29.91 | 21,631 | +0.29(+0.97%) |
Mar 05, 2010 | 29.01 | 29.82 | 28.81 | 29.62 | 32,046 | +0.69(+2.38%) |
Mar 04, 2010 | 29.88 | 29.90 | 28.70 | 28.94 | 8,318 | -0.59(-2.00%) |
Mar 03, 2010 | 29.82 | 30.41 | 29.10 | 29.53 | 8,244 | -0.16(-0.52%) |
Mar 02, 2010 | 29.58 | 29.68 | 29.49 | 29.68 | 7,890 | -0.14(-0.47%) |
Mar 01, 2010 | 29.71 | 30.17 | 29.39 | 29.82 | 9,816 | +0.43(+1.45%) |
Feb 26, 2010 | 29.79 | 30.37 | 29.39 | 29.39 | 11,195 | -0.43(-1.46%) |
Feb 25, 2010 | 29.48 | 29.83 | 28.96 | 29.83 | 7,784 | +0.50(+1.72%) |
Feb 24, 2010 | 29.52 | 29.52 | 29.03 | 29.33 | 6,774 | +0.02(+0.07%) |
Feb 23, 2010 | 28.81 | 29.43 | 28.70 | 29.30 | 16,443 | +0.55(+1.91%) |
Feb 22, 2010 | 28.86 | 29.19 | 28.35 | 28.76 | 13,337 | -0.56(-1.90%) |
Feb 19, 2010 | 29.09 | 29.72 | 28.94 | 29.31 | 11,017 | +0.19(+0.65%) |
Feb 18, 2010 | 28.68 | 29.85 | 28.65 | 29.12 | 18,974 | +0.48(+1.66%) |
Feb 17, 2010 | 29.37 | 29.37 | 28.42 | 28.65 | 7,079 | -0.35(-1.22%) |
Feb 16, 2010 | 29.21 | 29.21 | 28.69 | 29.00 | 3,766 | +0.20(+0.68%) |
Feb 12, 2010 | 28.35 | 28.80 | 28.80 | 28.80 | 31,221 | +0.16(+0.57%) |
Feb 11, 2010 | 28.73 | 29.17 | 28.29 | 28.64 | 25,640 | -0.17(-0.60%) |
Feb 10, 2010 | 28.37 | 29.13 | 28.37 | 28.81 | 7,109 | +0.44(+1.56%) |
Feb 09, 2010 | 28.74 | 29.27 | 28.28 | 28.37 | 11,599 | -0.20(-0.69%) |
Feb 08, 2010 | 28.91 | 28.97 | 28.52 | 28.57 | 2,591 | -0.05(-0.17%) |
Feb 05, 2010 | 28.57 | 29.35 | 28.41 | 28.62 | 3,309 | +0.16(+0.55%) |
Feb 04, 2010 | 30.34 | 30.34 | 28.10 | 28.46 | 42,172 | -1.58(-5.27%) |
Feb 03, 2010 | 30.08 | 30.58 | 29.78 | 30.04 | 3,064 | +0.02(+0.08%) |
Feb 02, 2010 | 30.76 | 31.16 | 29.20 | 30.02 | 13,410 | -0.58(-1.90%) |
Feb 01, 2010 | 29.76 | 31.16 | 29.63 | 30.60 | 32,544 | +1.04(+3.52%) |
Jan 29, 2010 | 29.85 | 30.09 | 29.56 | 29.56 | 10,425 | -0.08(-0.28%) |
Jan 28, 2010 | 30.30 | 30.34 | 29.56 | 29.64 | 7,584 | -0.57(-1.87%) |
Jan 27, 2010 | 31.63 | 32.10 | 29.03 | 30.21 | 91,106 | -1.42(-4.49%) |
Jan 26, 2010 | 32.18 | 32.46 | 31.63 | 31.63 | 4,125 | -0.82(-2.53%) |
Jan 25, 2010 | 32.86 | 33.18 | 32.12 | 32.45 | 19,339 | -0.19(-0.58%) |
Jan 22, 2010 | 32.39 | 33.37 | 31.67 | 32.63 | 27,533 | +0.34(+1.07%) |
Jan 21, 2010 | 32.41 | 32.76 | 31.73 | 32.29 | 16,232 | +0.22(+0.69%) |
Jan 20, 2010 | 32.17 | 32.80 | 31.72 | 32.07 | 13,070 | -0.43(-1.34%) |
Jan 19, 2010 | 32.07 | 33.13 | 31.72 | 32.50 | 19,159 | +0.43(+1.36%) |
Jan 15, 2010 | 32.67 | 32.07 | 32.07 | 32.07 | 8,781 | -0.37(-1.14%) |
Jan 14, 2010 | 32.72 | 33.08 | 32.21 | 32.44 | 16,242 | -0.27(-0.83%) |
Jan 13, 2010 | 33.38 | 33.38 | 32.71 | 32.71 | 10,848 | -0.77(-2.30%) |
Jan 12, 2010 | 33.95 | 34.40 | 33.29 | 33.48 | 10,379 | -0.77(-2.25%) |
Jan 11, 2010 | 35.08 | 35.08 | 34.02 | 34.25 | 12,055 | -0.78(-2.22%) |
Jan 08, 2010 | 35.29 | 35.29 | 34.85 | 35.03 | 1,291 | +0.16(+0.45%) |
Jan 07, 2010 | 35.49 | 35.49 | 34.87 | 34.87 | 1,381 | -1.16(-3.23%) |
Jan 06, 2010 | 35.98 | 36.12 | 35.80 | 36.04 | 802 | -0.16(-0.43%) |
Jan 05, 2010 | 36.19 | 36.19 | 35.30 | 36.19 | 3,244 | +0.00(+0.00%) |
Jan 04, 2010 | 36.14 | 36.19 | 35.64 | 36.19 | 2,078 | +0.28(+0.78%) |
Dec 31, 2009 | 36.39 | 35.91 | 35.91 | 35.91 | 7,805 | -0.49(-1.35%) |
Dec 30, 2009 | 35.70 | 36.41 | 35.63 | 36.41 | 3,702 | +0.49(+1.37%) |
Dec 29, 2009 | 35.60 | 35.91 | 35.60 | 35.91 | 1,103 | +0.05(+0.14%) |
Dec 28, 2009 | 35.50 | 35.86 | 35.50 | 35.86 | 1,313 | +0.57(+1.60%) |
Dec 24, 2009 | 35.54 | 35.83 | 34.72 | 35.30 | 1,842 | -0.24(-0.67%) |
Dec 23, 2009 | 36.30 | 36.30 | 35.15 | 35.54 | 3,616 | -0.47(-1.30%) |
Dec 22, 2009 | 36.31 | 36.47 | 35.97 | 36.00 | 4,630 | -0.36(-0.99%) |
Dec 21, 2009 | 36.41 | 36.45 | 36.24 | 36.36 | 3,255 | +1.11(+3.14%) |
Dec 18, 2009 | 35.75 | 36.61 | 35.26 | 35.26 | 17,965 | -0.29(-0.81%) |
Dec 17, 2009 | 35.57 | 36.52 | 35.54 | 35.54 | 4,547 | +0.11(+0.30%) |
Dec 16, 2009 | 35.59 | 36.27 | 34.74 | 35.44 | 21,846 | +0.31(+0.89%) |
Dec 15, 2009 | 36.08 | 36.08 | 34.88 | 35.13 | 14,954 | -1.12(-3.08%) |
Dec 14, 2009 | 36.01 | 36.24 | 35.78 | 36.24 | 6,926 | +0.20(+0.55%) |
Dec 11, 2009 | 35.83 | 36.20 | 35.44 | 36.04 | 12,080 | +0.75(+2.14%) |
Dec 10, 2009 | 35.52 | 35.52 | 35.00 | 35.29 | 1,746 | -0.20(-0.58%) |
Dec 09, 2009 | 34.23 | 35.76 | 34.23 | 35.50 | 11,994 | +0.86(+2.49%) |
Dec 08, 2009 | 34.44 | 35.00 | 34.44 | 34.63 | 5,478 | -0.13(-0.38%) |
Dec 07, 2009 | 34.13 | 34.78 | 34.13 | 34.77 | 2,492 | +0.44(+1.29%) |
Dec 04, 2009 | 33.82 | 34.59 | 33.80 | 34.32 | 4,450 | +0.79(+2.35%) |
Dec 03, 2009 | 33.75 | 33.75 | 33.41 | 33.54 | 1,428 | -0.20(-0.61%) |
Dec 02, 2009 | 32.73 | 33.74 | 32.73 | 33.74 | 5,274 | +0.02(+0.05%) |
Dec 01, 2009 | 33.53 | 33.83 | 33.21 | 33.72 | 10,726 | +0.56(+1.68%) |
Nov 30, 2009 | 32.27 | 33.67 | 31.85 | 33.17 | 8,095 | +1.02(+3.16%) |
Nov 27, 2009 | 33.42 | 33.42 | 32.15 | 32.15 | 1,797 | -1.55(-4.60%) |
Nov 25, 2009 | 33.62 | 33.78 | 33.62 | 33.70 | 1,112 | -0.09(-0.27%) |
Nov 24, 2009 | 33.21 | 33.99 | 33.21 | 33.79 | 8,154 | +0.51(+1.53%) |
Nov 23, 2009 | 33.56 | 33.62 | 32.80 | 33.28 | 3,119 | -0.07(-0.20%) |
Nov 20, 2009 | 32.56 | 33.59 | 32.35 | 33.35 | 3,297 | +0.67(+2.06%) |
Nov 19, 2009 | 32.20 | 33.56 | 32.20 | 32.67 | 4,817 | +0.19(+0.58%) |
Nov 18, 2009 | 32.40 | 32.63 | 32.32 | 32.49 | 1,219 | +0.06(+0.18%) |
Nov 17, 2009 | 32.39 | 32.46 | 32.39 | 32.43 | 2,169 | +0.08(+0.25%) |
Nov 16, 2009 | 32.43 | 32.44 | 32.14 | 32.35 | 10,466 | +0.25(+0.77%) |
Nov 13, 2009 | 31.98 | 32.10 | 31.98 | 32.10 | 1,131 | +0.04(+0.13%) |
Nov 12, 2009 | 31.98 | 32.31 | 31.98 | 32.06 | 3,924 | +0.12(+0.39%) |
Nov 11, 2009 | 32.31 | 32.47 | 31.73 | 31.94 | 9,205 | +0.00(+0.00%) |
Nov 10, 2009 | 32.24 | 32.30 | 31.94 | 31.94 | 4,125 | -0.45(-1.39%) |
Nov 09, 2009 | 32.24 | 32.39 | 32.17 | 32.39 | 6,519 | +0.25(+0.77%) |
Nov 06, 2009 | 32.34 | 32.74 | 31.24 | 32.14 | 6,646 | -0.44(-1.36%) |
Nov 05, 2009 | 32.11 | 32.80 | 32.06 | 32.58 | 6,412 | +0.65(+2.03%) |
Nov 04, 2009 | 32.34 | 32.76 | 31.82 | 31.94 | 7,721 | -0.23(-0.71%) |
Nov 03, 2009 | 31.90 | 32.51 | 31.17 | 32.17 | 7,107 | +0.14(+0.44%) |
Nov 02, 2009 | 31.90 | 32.64 | 31.48 | 32.03 | 17,876 | +0.46(+1.45%) |
Oct 30, 2009 | 32.15 | 32.36 | 30.76 | 31.57 | 12,763 | -0.89(-2.75%) |
Oct 29, 2009 | 31.76 | 32.50 | 31.41 | 32.46 | 14,081 | +1.10(+3.50%) |
Oct 28, 2009 | 32.32 | 32.32 | 31.36 | 31.36 | 3,574 | -0.91(-2.82%) |
Oct 27, 2009 | 32.25 | 32.71 | 31.49 | 32.27 | 6,939 | +0.21(+0.67%) |
Oct 26, 2009 | 32.28 | 32.80 | 31.29 | 32.06 | 2,951 | -0.28(-0.86%) |
Oct 23, 2009 | 32.01 | 32.44 | 31.81 | 32.34 | 4,047 | -0.02(-0.08%) |
Oct 22, 2009 | 31.64 | 32.36 | 31.22 | 32.36 | 5,789 | +0.58(+1.83%) |
Oct 21, 2009 | 32.06 | 32.06 | 31.50 | 31.78 | 7,032 | -0.59(-1.82%) |
Oct 20, 2009 | 31.72 | 32.37 | 31.59 | 32.37 | 4,814 | +0.41(+1.28%) |
Oct 19, 2009 | 32.16 | 32.16 | 31.61 | 31.96 | 3,712 | +0.49(+1.56%) |
Oct 16, 2009 | 31.32 | 32.31 | 31.31 | 31.47 | 11,481 | +0.33(+1.05%) |
Oct 15, 2009 | 30.81 | 32.34 | 30.81 | 31.14 | 3,100 | -0.73(-2.29%) |
Oct 14, 2009 | 31.74 | 31.95 | 31.25 | 31.87 | 3,014 | +0.36(+1.15%) |
Oct 13, 2009 | 30.75 | 31.51 | 30.75 | 31.51 | 14,944 | +0.48(+1.53%) |
Oct 12, 2009 | 31.13 | 31.24 | 30.63 | 31.03 | 7,467 | -0.02(-0.08%) |
Oct 09, 2009 | 31.57 | 31.57 | 30.52 | 31.06 | 26,617 | -0.61(-1.94%) |
Oct 08, 2009 | 31.64 | 32.08 | 31.52 | 31.67 | 5,428 | +0.15(+0.47%) |
Oct 07, 2009 | 30.99 | 31.65 | 30.83 | 31.53 | 18,323 | -0.22(-0.70%) |
Oct 06, 2009 | 31.98 | 32.43 | 31.48 | 31.75 | 27,120 | +0.21(+0.68%) |
Oct 05, 2009 | 31.54 | 31.80 | 30.52 | 31.54 | 34,626 | +0.00(+0.00%) |
Oct 02, 2009 | 31.76 | 32.26 | 30.31 | 31.54 | 15,214 | -0.35(-1.11%) |