Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 29.18 | 29.86 | 27.55 | 28.68 | 314,109 | -0.38(-1.31%) |
Sep 29, 2010 | 29.31 | 29.74 | 28.76 | 29.06 | 132,983 | -0.43(-1.46%) |
Sep 28, 2010 | 28.34 | 29.49 | 27.60 | 29.49 | 282,316 | +0.95(+3.33%) |
Sep 27, 2010 | 29.51 | 29.65 | 28.50 | 28.54 | 263,938 | -0.91(-3.09%) |
Sep 24, 2010 | 30.18 | 30.31 | 29.45 | 29.45 | 300,215 | -0.52(-1.74%) |
Sep 23, 2010 | 30.44 | 30.53 | 29.67 | 29.97 | 224,054 | -0.63(-2.06%) |
Sep 22, 2010 | 30.58 | 30.99 | 30.19 | 30.60 | 306,618 | +0.43(+1.43%) |
Sep 21, 2010 | 29.60 | 30.28 | 29.06 | 30.17 | 239,302 | +0.24(+0.80%) |
Sep 20, 2010 | 30.67 | 30.67 | 29.49 | 29.93 | 329,634 | -0.17(-0.56%) |
Sep 17, 2010 | 30.10 | 30.77 | 29.34 | 30.10 | 719,205 | +0.23(+0.77%) |
Sep 15, 2010 | 29.30 | 30.18 | 29.01 | 29.87 | 367,866 | +0.64(+2.19%) |
Sep 14, 2010 | 28.88 | 29.45 | 28.63 | 29.23 | 452,636 | +0.96(+3.40%) |
Sep 13, 2010 | 28.57 | 28.89 | 28.11 | 28.27 | 142,790 | -0.23(-0.81%) |
Sep 10, 2010 | 28.97 | 29.14 | 28.18 | 28.50 | 278,802 | -0.22(-0.77%) |
Sep 09, 2010 | 30.33 | 30.64 | 28.72 | 28.72 | 271,864 | -1.53(-5.06%) |
Sep 08, 2010 | 30.20 | 30.69 | 30.00 | 30.25 | 169,763 | +0.11(+0.36%) |
Sep 07, 2010 | 29.84 | 30.29 | 29.67 | 30.14 | 189,076 | +0.78(+2.66%) |
Sep 03, 2010 | 29.31 | 29.79 | 29.14 | 29.36 | 199,798 | -0.18(-0.61%) |
Sep 02, 2010 | 29.36 | 29.82 | 29.03 | 29.54 | 225 | +0.44(+1.51%) |
Sep 01, 2010 | 30.24 | 30.48 | 28.87 | 29.10 | 302,218 | -0.88(-2.94%) |
Aug 31, 2010 | 29.98 | 31.15 | 29.92 | 29.98 | 300 | +0.16(+0.54%) |
Aug 30, 2010 | 30.29 | 30.33 | 29.65 | 29.82 | 160,397 | -0.53(-1.75%) |
Aug 27, 2010 | 30.35 | 30.46 | 28.88 | 30.35 | 504,763 | +1.33(+4.58%) |
Aug 26, 2010 | 29.35 | 29.39 | 28.67 | 29.02 | 258,000 | -0.13(-0.45%) |
Aug 25, 2010 | 27.86 | 29.27 | 27.86 | 29.15 | 358,493 | +1.31(+4.71%) |
Aug 24, 2010 | 27.33 | 28.78 | 27.33 | 27.84 | 250,738 | -0.29(-1.03%) |
Aug 23, 2010 | 28.32 | 28.48 | 27.65 | 28.13 | 171,971 | -0.23(-0.81%) |
Aug 20, 2010 | 28.13 | 28.46 | 27.50 | 28.36 | 215,349 | -0.28(-0.98%) |
Aug 19, 2010 | 29.28 | 29.62 | 28.20 | 28.64 | 268,700 | -0.45(-1.55%) |
Aug 18, 2010 | 28.77 | 29.52 | 27.81 | 29.09 | 382,261 | +0.07(+0.24%) |
Aug 17, 2010 | 27.95 | 29.65 | 27.75 | 29.02 | 716,708 | +1.02(+3.64%) |
Aug 16, 2010 | 25.58 | 28.10 | 25.49 | 28.00 | 611,501 | +2.70(+10.67%) |
Aug 13, 2010 | 25.30 | 25.91 | 25.10 | 25.30 | 188,336 | -0.10(-0.39%) |
Aug 12, 2010 | 25.07 | 25.63 | 25.03 | 25.40 | 516,015 | +0.42(+1.68%) |
Aug 11, 2010 | 25.49 | 25.49 | 24.87 | 24.98 | 463,822 | -0.51(-2.00%) |
Aug 10, 2010 | 25.39 | 25.92 | 25.00 | 25.49 | 357,096 | -0.11(-0.43%) |
Aug 09, 2010 | 25.75 | 25.99 | 25.30 | 25.60 | 238,413 | -0.12(-0.47%) |
Aug 06, 2010 | 25.72 | 26.09 | 24.95 | 25.72 | 234,096 | +0.27(+1.06%) |
Aug 05, 2010 | 25.99 | 25.99 | 24.83 | 25.45 | 392,070 | -0.29(-1.13%) |
Aug 04, 2010 | 25.81 | 26.37 | 25.41 | 25.74 | 319,201 | +0.47(+1.86%) |
Aug 03, 2010 | 24.88 | 25.71 | 24.66 | 25.27 | 301,386 | +0.62(+2.52%) |
Aug 02, 2010 | 25.49 | 25.86 | 24.56 | 24.65 | 384,229 | -0.97(-3.79%) |
Jul 30, 2010 | 25.62 | 26.55 | 25.25 | 25.62 | 253,339 | -0.43(-1.65%) |
Jul 29, 2010 | 25.81 | 26.50 | 25.31 | 26.05 | 314,666 | +0.43(+1.68%) |
Jul 28, 2010 | 24.53 | 25.73 | 24.33 | 25.62 | 300 | +0.97(+3.94%) |
Jul 27, 2010 | 26.54 | 26.54 | 24.62 | 24.65 | 430,987 | -1.26(-4.86%) |
Jul 26, 2010 | 26.97 | 26.99 | 25.90 | 25.91 | 228,966 | -0.75(-2.81%) |
Jul 23, 2010 | 25.59 | 26.90 | 25.59 | 26.66 | 276,097 | +0.48(+1.83%) |
Jul 22, 2010 | 25.98 | 26.50 | 25.58 | 26.18 | 199,778 | +0.66(+2.59%) |
Jul 21, 2010 | 25.48 | 26.60 | 25.45 | 25.52 | 398,308 | -0.41(-1.58%) |
Jul 20, 2010 | 25.01 | 25.95 | 24.20 | 25.93 | 719,219 | +0.66(+2.61%) |
Jul 19, 2010 | 27.07 | 27.19 | 24.90 | 25.27 | 926,235 | -1.93(-7.10%) |
Jul 16, 2010 | 27.20 | 28.31 | 27.17 | 27.20 | 375,700 | -1.25(-4.39%) |
Jul 15, 2010 | 28.62 | 28.81 | 27.88 | 28.45 | 251,547 | -0.16(-0.56%) |
Jul 14, 2010 | 29.24 | 29.24 | 28.41 | 28.61 | 318,532 | -0.19(-0.66%) |
Jul 13, 2010 | 28.98 | 29.55 | 28.60 | 28.80 | 374,120 | +0.40(+1.41%) |
Jul 12, 2010 | 29.54 | 29.54 | 27.86 | 28.40 | 212,729 | -0.84(-2.87%) |
Jul 09, 2010 | 29.24 | 29.38 | 28.05 | 29.24 | 263,422 | +1.32(+4.73%) |
Jul 08, 2010 | 28.75 | 28.75 | 27.24 | 27.92 | 568,553 | -0.73(-2.55%) |
Jul 07, 2010 | 28.37 | 28.71 | 27.50 | 28.65 | 493,800 | +0.58(+2.07%) |
Jul 06, 2010 | 28.82 | 28.92 | 28.07 | 28.07 | 471,352 | -0.77(-2.67%) |
Jul 02, 2010 | 28.84 | 29.50 | 28.79 | 28.84 | 411,053 | +0.26(+0.91%) |
Jul 01, 2010 | 30.46 | 30.91 | 28.01 | 28.58 | 674,659 | -2.37(-7.66%) |
Jun 30, 2010 | 31.83 | 32.55 | 30.90 | 30.95 | 515 | -0.84(-2.64%) |
Jun 29, 2010 | 33.12 | 33.21 | 31.53 | 31.79 | 329,122 | -3.01(-8.65%) |
Jun 25, 2010 | 34.80 | 35.41 | 34.52 | 34.80 | 314,127 | +0.36(+1.05%) |
Jun 24, 2010 | 34.45 | 35.33 | 34.15 | 34.44 | 267,797 | +0.10(+0.29%) |
Jun 23, 2010 | 34.07 | 34.57 | 33.51 | 34.34 | 218,742 | +0.25(+0.73%) |
Jun 22, 2010 | 34.23 | 35.39 | 34.00 | 34.09 | 255,003 | +0.13(+0.38%) |
Jun 21, 2010 | 35.31 | 36.49 | 33.85 | 33.96 | 626,732 | -1.04(-2.97%) |
Jun 18, 2010 | 35.00 | 35.03 | 33.69 | 35.00 | 611,446 | +1.73(+5.20%) |
Jun 17, 2010 | 33.37 | 33.99 | 32.70 | 33.27 | 434,053 | +0.46(+1.40%) |
Jun 16, 2010 | 32.55 | 33.47 | 32.50 | 32.81 | 223,005 | +0.15(+0.46%) |
Jun 15, 2010 | 32.35 | 32.83 | 32.01 | 32.66 | 184,392 | +0.66(+2.06%) |
Jun 14, 2010 | 33.20 | 33.25 | 32.00 | 32.00 | 181,758 | -0.85(-2.59%) |
Jun 11, 2010 | 32.44 | 33.10 | 31.81 | 32.85 | 289,072 | +0.85(+2.66%) |
Jun 10, 2010 | 32.34 | 32.34 | 31.83 | 32.00 | 189,121 | +0.00(+0.00%) |
Jun 09, 2010 | 33.03 | 33.03 | 31.91 | 32.00 | 282,975 | -0.45(-1.39%) |
Jun 08, 2010 | 31.88 | 33.39 | 31.58 | 32.45 | 381,873 | +1.15(+3.67%) |
Jun 07, 2010 | 31.63 | 33.10 | 31.15 | 31.30 | 462,326 | -0.33(-1.04%) |
Jun 04, 2010 | 31.63 | 32.96 | 31.29 | 31.63 | 218,524 | -0.45(-1.40%) |
Jun 03, 2010 | 32.53 | 32.83 | 31.76 | 32.08 | 180,808 | -0.58(-1.78%) |
Jun 02, 2010 | 32.82 | 33.00 | 31.60 | 32.66 | 393,093 | +0.66(+2.06%) |
Jun 01, 2010 | 35.03 | 35.30 | 31.61 | 32.00 | 741,146 | -2.61(-7.54%) |
May 28, 2010 | 34.61 | 35.42 | 33.94 | 34.61 | 354,343 | -0.53(-1.51%) |
May 27, 2010 | 35.40 | 36.24 | 34.09 | 35.14 | 885,933 | +0.73(+2.12%) |
May 26, 2010 | 36.88 | 37.48 | 33.71 | 34.41 | 1,159,170 | -1.01(-2.85%) |
May 25, 2010 | 31.39 | 35.51 | 31.00 | 35.42 | 1,188,730 | +3.65(+11.49%) |
May 24, 2010 | 30.38 | 32.47 | 30.27 | 31.77 | 562,075 | +1.59(+5.27%) |
May 21, 2010 | 28.66 | 30.99 | 28.10 | 30.18 | 669,587 | +0.69(+2.34%) |
May 20, 2010 | 29.56 | 29.97 | 29.29 | 29.49 | 734,664 | -1.80(-5.75%) |
May 19, 2010 | 32.04 | 32.04 | 30.11 | 31.29 | 744,754 | -1.12(-3.46%) |
May 18, 2010 | 33.37 | 33.59 | 32.32 | 32.41 | 547,992 | -1.15(-3.43%) |
May 17, 2010 | 36.06 | 36.11 | 33.35 | 33.56 | 441,353 | -1.98(-5.57%) |
May 14, 2010 | 35.54 | 36.71 | 34.48 | 35.54 | 392,367 | -0.06(-0.17%) |
May 13, 2010 | 36.37 | 36.80 | 35.59 | 35.60 | 428,255 | -1.62(-4.37%) |
May 12, 2010 | 36.85 | 37.95 | 35.69 | 37.23 | 1,263,868 | +1.58(+4.42%) |
May 11, 2010 | 35.86 | 36.12 | 35.30 | 35.65 | 1,290,544 | +3.20(+9.86%) |
May 10, 2010 | 31.83 | 32.71 | 31.73 | 32.45 | 404,487 | +1.70(+5.53%) |
May 07, 2010 | 33.34 | 33.34 | 30.07 | 30.75 | 488,200 | +0.14(+0.46%) |
May 06, 2010 | 30.61 | 32.11 | 30.11 | 30.61 | 300 | +0.68(+2.27%) |
May 05, 2010 | 29.85 | 31.18 | 29.76 | 29.93 | 748,666 | -1.52(-4.83%) |
May 04, 2010 | 33.50 | 33.50 | 30.62 | 31.45 | 200 | -1.89(-5.67%) |
May 03, 2010 | 33.36 | 33.94 | 31.95 | 33.34 | 426,629 | -0.60(-1.77%) |
Apr 30, 2010 | 33.17 | 33.94 | 32.46 | 33.94 | 541,484 | +0.88(+2.66%) |
Apr 29, 2010 | 32.25 | 33.20 | 31.87 | 33.06 | 1,021,614 | +1.37(+4.32%) |
Apr 28, 2010 | 29.95 | 32.24 | 29.66 | 31.69 | 982,458 | +2.12(+7.17%) |
Apr 27, 2010 | 28.93 | 29.57 | 28.70 | 29.57 | 426,888 | +0.53(+1.83%) |
Apr 26, 2010 | 28.95 | 29.80 | 28.62 | 29.04 | 466,677 | +0.06(+0.21%) |
Apr 23, 2010 | 28.59 | 29.10 | 28.06 | 28.98 | 282,508 | +0.76(+2.69%) |
Apr 22, 2010 | 28.00 | 28.51 | 27.75 | 28.22 | 258,630 | -0.03(-0.11%) |
Apr 21, 2010 | 28.32 | 28.81 | 28.01 | 28.25 | 230,358 | -0.03(-0.11%) |
Apr 20, 2010 | 28.52 | 28.82 | 28.05 | 28.28 | 330,279 | +0.50(+1.80%) |
Apr 19, 2010 | 27.70 | 28.36 | 27.51 | 27.78 | 425,402 | -0.22(-0.79%) |
Apr 16, 2010 | 28.39 | 29.11 | 27.40 | 28.00 | 490,843 | -0.51(-1.79%) |
Apr 15, 2010 | 28.56 | 29.15 | 28.35 | 28.51 | 259,699 | -0.06(-0.21%) |
Apr 14, 2010 | 27.67 | 28.67 | 27.45 | 28.57 | 357,675 | +1.28(+4.69%) |
Apr 13, 2010 | 28.43 | 28.50 | 27.21 | 27.29 | 607,535 | -0.91(-3.23%) |
Apr 12, 2010 | 28.56 | 29.44 | 28.15 | 28.20 | 413,363 | -0.84(-2.89%) |
Apr 09, 2010 | 28.11 | 29.11 | 28.11 | 29.04 | 752,047 | +0.96(+3.42%) |
Apr 08, 2010 | 27.06 | 28.38 | 27.05 | 28.08 | 632,781 | +0.63(+2.30%) |
Apr 07, 2010 | 26.20 | 27.45 | 25.73 | 27.45 | 673,581 | +1.51(+5.82%) |
Apr 06, 2010 | 25.75 | 26.41 | 25.25 | 25.94 | 474,816 | +0.12(+0.46%) |
Apr 05, 2010 | 25.76 | 25.94 | 25.00 | 25.82 | 685,622 | +0.57(+2.26%) |
Apr 01, 2010 | 24.17 | 25.25 | 25.25 | 25.25 | 910,100 | +0.89(+3.65%) |
Mar 31, 2010 | 25.71 | 26.50 | 24.16 | 24.36 | 1,307,332 | -0.57(-2.29%) |
Mar 30, 2010 | 24.67 | 25.03 | 24.50 | 24.93 | 435,220 | +0.47(+1.92%) |
Mar 29, 2010 | 24.76 | 25.02 | 24.22 | 24.46 | 489,670 | +0.18(+0.74%) |
Mar 26, 2010 | 23.90 | 24.28 | 23.32 | 24.28 | 769,942 | +1.18(+5.11%) |
Mar 25, 2010 | 22.60 | 23.98 | 22.42 | 23.10 | 1,076,962 | +1.06(+4.81%) |
Mar 24, 2010 | 21.54 | 22.28 | 21.19 | 22.04 | 885,702 | +0.41(+1.90%) |
Mar 23, 2010 | 21.28 | 21.71 | 20.85 | 21.63 | 387,556 | +0.26(+1.22%) |
Mar 22, 2010 | 21.42 | 21.67 | 21.08 | 21.37 | 532,524 | -0.60(-2.73%) |
Mar 19, 2010 | 22.46 | 22.46 | 21.74 | 21.97 | 310,380 | -0.54(-2.40%) |
Mar 18, 2010 | 22.02 | 22.60 | 21.79 | 22.51 | 327,949 | +0.30(+1.35%) |
Mar 17, 2010 | 22.43 | 22.59 | 22.19 | 22.21 | 279,133 | -0.12(-0.54%) |
Mar 16, 2010 | 22.21 | 22.69 | 22.08 | 22.33 | 566,570 | +0.48(+2.20%) |
Mar 15, 2010 | 21.57 | 21.95 | 21.57 | 21.85 | 620,463 | +0.10(+0.46%) |
Mar 12, 2010 | 22.57 | 22.90 | 21.71 | 21.75 | 501,673 | -0.45(-2.03%) |
Mar 11, 2010 | 21.25 | 22.37 | 20.84 | 22.20 | 928,954 | +0.94(+4.42%) |
Mar 10, 2010 | 22.51 | 22.56 | 21.12 | 21.26 | 1,058,632 | -0.96(-4.32%) |
Mar 09, 2010 | 22.30 | 22.94 | 22.07 | 22.22 | 279,222 | -0.18(-0.80%) |
Mar 08, 2010 | 23.01 | 23.06 | 22.37 | 22.40 | 267,571 | -0.52(-2.27%) |
Mar 05, 2010 | 23.10 | 23.22 | 22.56 | 22.92 | 408,805 | +0.45(+2.00%) |
Mar 04, 2010 | 23.05 | 23.05 | 22.27 | 22.47 | 471,995 | -0.27(-1.19%) |
Mar 03, 2010 | 23.53 | 23.59 | 22.56 | 22.74 | 948,217 | -0.71(-3.03%) |
Mar 02, 2010 | 23.84 | 24.72 | 23.01 | 23.45 | 840,207 | -0.23(-0.97%) |
Mar 01, 2010 | 24.23 | 25.20 | 23.22 | 23.68 | 1,672,431 | -0.67(-2.75%) |
Feb 26, 2010 | 23.18 | 24.61 | 23.15 | 24.35 | 1,098,575 | +1.41(+6.15%) |
Feb 25, 2010 | 22.24 | 23.08 | 21.76 | 22.94 | 582,161 | +0.69(+3.10%) |
Feb 24, 2010 | 21.95 | 22.82 | 21.95 | 22.25 | 255,420 | +0.08(+0.36%) |
Feb 23, 2010 | 23.21 | 23.21 | 22.13 | 22.17 | 337,819 | -0.86(-3.73%) |
Feb 22, 2010 | 23.45 | 23.85 | 22.82 | 23.03 | 346,080 | -0.51(-2.17%) |
Feb 19, 2010 | 24.68 | 24.68 | 23.52 | 23.54 | 314,947 | -1.12(-4.54%) |
Feb 18, 2010 | 24.08 | 25.29 | 24.04 | 24.66 | 227,133 | +0.06(+0.24%) |
Feb 17, 2010 | 25.41 | 25.41 | 24.11 | 24.60 | 273,610 | -0.75(-2.96%) |
Feb 16, 2010 | 25.57 | 25.70 | 23.10 | 25.35 | 1,181,532 | +0.53(+2.14%) |
Feb 12, 2010 | 25.13 | 24.82 | 24.82 | 24.82 | 144,000 | -0.82(-3.20%) |
Feb 11, 2010 | 24.86 | 25.97 | 24.63 | 25.64 | 331,700 | +1.04(+4.23%) |
Feb 10, 2010 | 25.03 | 25.03 | 24.01 | 24.60 | 144,079 | -0.56(-2.23%) |
Feb 09, 2010 | 24.80 | 25.99 | 24.75 | 25.16 | 208,160 | +0.87(+3.58%) |
Feb 08, 2010 | 24.34 | 25.45 | 24.12 | 24.29 | 185,759 | -0.22(-0.90%) |
Feb 05, 2010 | 23.79 | 24.72 | 22.60 | 24.51 | 405,863 | +0.65(+2.72%) |
Feb 04, 2010 | 25.50 | 25.50 | 23.86 | 23.86 | 389,642 | -1.97(-7.63%) |
Feb 03, 2010 | 25.78 | 26.72 | 25.70 | 25.83 | 164,504 | +0.12(+0.47%) |
Feb 02, 2010 | 26.17 | 26.66 | 25.47 | 25.71 | 176,674 | -0.27(-1.04%) |
Feb 01, 2010 | 24.39 | 25.98 | 24.17 | 25.98 | 238,258 | +1.91(+7.94%) |
Jan 29, 2010 | 24.53 | 25.14 | 24.00 | 24.07 | 270,552 | -0.59(-2.39%) |
Jan 28, 2010 | 26.06 | 26.10 | 24.16 | 24.66 | 403,903 | -1.01(-3.93%) |
Jan 27, 2010 | 26.84 | 27.00 | 25.30 | 25.67 | 255,657 | -1.37(-5.07%) |
Jan 26, 2010 | 26.75 | 27.65 | 26.41 | 27.04 | 410,440 | -0.34(-1.24%) |
Jan 25, 2010 | 29.45 | 29.57 | 26.70 | 27.38 | 541,190 | -2.05(-6.97%) |
Jan 22, 2010 | 26.54 | 29.54 | 25.40 | 29.43 | 946,558 | +2.52(+9.36%) |
Jan 21, 2010 | 26.25 | 27.70 | 25.86 | 26.91 | 593,937 | +0.53(+2.01%) |
Jan 20, 2010 | 26.11 | 26.56 | 25.05 | 26.38 | 431,756 | +0.38(+1.46%) |
Jan 19, 2010 | 25.75 | 26.24 | 25.41 | 26.00 | 220,802 | +0.00(+0.00%) |
Jan 15, 2010 | 26.16 | 26.00 | 26.00 | 26.00 | 204,200 | -0.59(-2.22%) |
Jan 14, 2010 | 26.78 | 26.98 | 26.28 | 26.59 | 173,493 | -0.11(-0.41%) |
Jan 13, 2010 | 25.94 | 26.79 | 25.83 | 26.70 | 266,131 | +0.84(+3.25%) |
Jan 12, 2010 | 26.43 | 26.85 | 25.58 | 25.86 | 285,514 | -1.03(-3.83%) |
Jan 11, 2010 | 26.61 | 26.89 | 26.12 | 26.89 | 311,237 | +0.96(+3.70%) |
Jan 08, 2010 | 25.03 | 25.93 | 24.87 | 25.93 | 178,325 | +1.13(+4.56%) |
Jan 07, 2010 | 25.13 | 25.28 | 24.52 | 24.80 | 114,642 | -0.45(-1.78%) |
Jan 06, 2010 | 25.08 | 25.50 | 24.85 | 25.25 | 180,991 | +0.48(+1.94%) |
Jan 05, 2010 | 25.32 | 25.64 | 24.57 | 24.77 | 129,915 | -0.54(-2.13%) |
Jan 04, 2010 | 25.07 | 25.49 | 24.40 | 25.31 | 277,520 | +1.04(+4.29%) |
Dec 31, 2009 | 23.69 | 24.27 | 24.27 | 24.27 | 184,700 | +0.60(+2.53%) |
Dec 30, 2009 | 23.39 | 23.71 | 23.10 | 23.67 | 128,625 | +0.28(+1.20%) |
Dec 29, 2009 | 24.22 | 24.22 | 23.39 | 23.39 | 89,844 | -0.56(-2.34%) |
Dec 28, 2009 | 24.40 | 24.40 | 23.74 | 23.95 | 125,186 | -0.33(-1.36%) |
Dec 24, 2009 | 24.00 | 24.30 | 23.78 | 24.28 | 72,535 | +0.28(+1.17%) |
Dec 23, 2009 | 23.07 | 24.00 | 23.07 | 24.00 | 147,109 | +0.75(+3.23%) |
Dec 22, 2009 | 23.10 | 23.61 | 22.66 | 23.25 | 167,557 | +0.05(+0.22%) |
Dec 21, 2009 | 22.96 | 23.65 | 22.00 | 23.20 | 345,694 | +0.24(+1.05%) |
Dec 18, 2009 | 22.28 | 23.22 | 22.05 | 22.96 | 695,919 | +0.80(+3.61%) |
Dec 17, 2009 | 23.78 | 24.11 | 22.16 | 22.16 | 764,384 | -2.12(-8.73%) |
Dec 16, 2009 | 24.71 | 25.38 | 24.20 | 24.28 | 243,865 | -0.08(-0.33%) |
Dec 15, 2009 | 25.02 | 25.36 | 24.36 | 24.36 | 138,611 | -0.89(-3.52%) |
Dec 14, 2009 | 25.22 | 25.25 | 24.75 | 25.25 | 204,251 | +0.94(+3.87%) |
Dec 11, 2009 | 24.75 | 25.14 | 24.06 | 24.31 | 314,989 | -0.36(-1.46%) |
Dec 10, 2009 | 25.50 | 26.00 | 24.67 | 24.67 | 182,027 | -0.76(-2.99%) |
Dec 09, 2009 | 25.25 | 26.55 | 24.83 | 25.43 | 348,452 | +0.27(+1.07%) |
Dec 08, 2009 | 26.30 | 26.70 | 25.12 | 25.16 | 289,329 | -1.53(-5.73%) |
Dec 07, 2009 | 26.17 | 26.95 | 25.10 | 26.69 | 495,256 | -0.04(-0.15%) |
Dec 04, 2009 | 26.88 | 27.28 | 26.01 | 26.73 | 514,525 | -0.42(-1.55%) |
Dec 03, 2009 | 28.15 | 28.35 | 26.52 | 27.15 | 328,131 | -1.09(-3.86%) |
Dec 02, 2009 | 27.75 | 29.00 | 27.70 | 28.24 | 551,227 | +0.85(+3.10%) |
Dec 01, 2009 | 25.91 | 27.84 | 25.74 | 27.39 | 476,198 | +2.18(+8.65%) |
Nov 30, 2009 | 25.02 | 26.45 | 25.02 | 25.21 | 186,226 | -0.29(-1.14%) |
Nov 27, 2009 | 25.01 | 26.43 | 24.67 | 25.50 | 244,940 | -1.79(-6.56%) |
Nov 25, 2009 | 25.74 | 27.36 | 25.74 | 27.29 | 516,453 | +1.76(+6.89%) |
Nov 24, 2009 | 25.73 | 25.99 | 25.51 | 25.53 | 221,475 | -0.32(-1.24%) |
Nov 23, 2009 | 25.50 | 26.00 | 25.30 | 25.85 | 457,909 | +0.74(+2.95%) |
Nov 20, 2009 | 24.92 | 25.26 | 24.66 | 25.11 | 182,089 | -0.16(-0.63%) |
Nov 19, 2009 | 25.31 | 25.33 | 24.43 | 25.27 | 210,584 | -0.22(-0.86%) |
Nov 18, 2009 | 25.12 | 25.67 | 24.72 | 25.49 | 472,480 | +0.69(+2.78%) |
Nov 17, 2009 | 24.25 | 24.80 | 23.70 | 24.80 | 237,190 | -0.01(-0.04%) |
Nov 16, 2009 | 24.95 | 25.36 | 24.60 | 24.81 | 470,421 | +0.33(+1.35%) |
Nov 13, 2009 | 23.38 | 24.49 | 23.35 | 24.48 | 378,460 | +1.14(+4.88%) |
Nov 12, 2009 | 24.41 | 25.06 | 23.34 | 23.34 | 289,437 | -1.57(-6.30%) |
Nov 11, 2009 | 24.95 | 25.61 | 24.68 | 24.91 | 354,265 | +0.40(+1.63%) |
Nov 10, 2009 | 25.22 | 25.24 | 23.52 | 24.51 | 645,563 | -1.04(-4.07%) |
Nov 09, 2009 | 26.47 | 26.49 | 25.40 | 25.55 | 555,845 | -0.05(-0.20%) |
Nov 06, 2009 | 25.50 | 25.93 | 24.74 | 25.60 | 416,523 | +0.34(+1.35%) |
Nov 05, 2009 | 24.38 | 25.26 | 24.00 | 25.26 | 638,352 | +0.48(+1.94%) |
Nov 04, 2009 | 23.75 | 25.20 | 23.75 | 24.78 | 925,883 | +1.32(+5.63%) |
Nov 03, 2009 | 20.79 | 23.74 | 20.27 | 23.46 | 1,036,062 | +3.03(+14.83%) |
Nov 02, 2009 | 20.18 | 22.11 | 19.85 | 20.43 | 580,129 | +0.35(+1.74%) |
Oct 30, 2009 | 20.59 | 20.59 | 19.40 | 20.08 | 580,553 | -0.59(-2.85%) |
Oct 29, 2009 | 20.07 | 21.00 | 19.60 | 20.67 | 857,114 | +1.13(+5.78%) |
Oct 28, 2009 | 21.84 | 21.99 | 19.36 | 19.54 | 808,376 | -2.35(-10.74%) |
Oct 27, 2009 | 22.41 | 22.41 | 21.22 | 21.89 | 724,521 | -0.50(-2.23%) |
Oct 26, 2009 | 24.95 | 25.17 | 22.25 | 22.39 | 938,677 | -2.56(-10.26%) |
Oct 23, 2009 | 25.08 | 25.18 | 24.65 | 24.95 | 228,461 | +0.22(+0.89%) |
Oct 22, 2009 | 25.00 | 25.45 | 24.71 | 24.73 | 286,790 | -0.53(-2.10%) |
Oct 21, 2009 | 25.00 | 26.48 | 25.00 | 25.26 | 580,806 | -0.13(-0.51%) |
Oct 20, 2009 | 25.23 | 25.51 | 25.18 | 25.39 | 346,544 | -0.66(-2.53%) |
Oct 19, 2009 | 26.45 | 26.56 | 25.93 | 26.05 | 614,486 | -0.30(-1.14%) |
Oct 16, 2009 | 25.55 | 26.44 | 25.25 | 26.35 | 386,991 | +0.58(+2.25%) |
Oct 15, 2009 | 26.42 | 26.42 | 25.10 | 25.77 | 382,072 | -0.75(-2.83%) |
Oct 14, 2009 | 27.49 | 27.49 | 26.52 | 26.52 | 289,008 | -0.81(-2.96%) |
Oct 13, 2009 | 26.92 | 27.67 | 26.50 | 27.33 | 275,707 | +0.43(+1.60%) |
Oct 12, 2009 | 27.71 | 27.75 | 26.66 | 26.90 | 295,177 | -0.63(-2.29%) |
Oct 09, 2009 | 28.24 | 28.24 | 27.27 | 27.53 | 218,362 | -0.80(-2.82%) |
Oct 08, 2009 | 28.58 | 28.70 | 27.93 | 28.33 | 417,973 | +0.11(+0.39%) |
Oct 07, 2009 | 28.81 | 28.81 | 27.52 | 28.22 | 311,157 | -0.51(-1.78%) |
Oct 06, 2009 | 28.49 | 29.57 | 28.06 | 28.73 | 681,218 | +1.27(+4.62%) |
Oct 05, 2009 | 26.28 | 27.68 | 25.78 | 27.46 | 300,535 | +1.04(+3.94%) |
Oct 02, 2009 | 25.78 | 27.84 | 25.75 | 26.42 | 416,519 | -0.08(-0.30%) |