Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.27 | 25.70 | 25.16 | 25.65 | 204,134 | +0.22(+0.87%) |
Oct 28, 2010 | 25.92 | 25.92 | 25.16 | 25.43 | 126,158 | -0.18(-0.70%) |
Oct 27, 2010 | 25.73 | 26.45 | 25.25 | 25.61 | 119,339 | -0.37(-1.42%) |
Oct 25, 2010 | 26.47 | 26.69 | 25.88 | 25.98 | 155,069 | -0.25(-0.95%) |
Oct 22, 2010 | 25.58 | 26.43 | 25.57 | 26.23 | 64,832 | -0.14(-0.53%) |
Oct 21, 2010 | 27.00 | 27.00 | 25.85 | 26.37 | 199,397 | -0.50(-1.86%) |
Oct 20, 2010 | 26.24 | 26.96 | 26.00 | 26.87 | 191,129 | +0.86(+3.31%) |
Oct 19, 2010 | 26.08 | 26.69 | 25.72 | 26.01 | 88,438 | -0.57(-2.14%) |
Oct 18, 2010 | 26.36 | 26.62 | 26.29 | 26.58 | 53,898 | +0.32(+1.22%) |
Oct 15, 2010 | 26.76 | 26.99 | 25.96 | 26.26 | 150,203 | -0.13(-0.49%) |
Oct 14, 2010 | 26.30 | 26.55 | 26.08 | 26.39 | 80,074 | +0.05(+0.19%) |
Oct 13, 2010 | 26.13 | 26.40 | 25.97 | 26.34 | 222,854 | +0.33(+1.27%) |
Oct 12, 2010 | 25.73 | 26.16 | 25.51 | 26.01 | 124,053 | +0.27(+1.05%) |
Oct 11, 2010 | 25.81 | 26.45 | 25.60 | 25.74 | 98,670 | -0.08(-0.31%) |
Oct 08, 2010 | 24.88 | 25.97 | 24.88 | 25.82 | 320,944 | +0.82(+3.28%) |
Oct 07, 2010 | 26.10 | 26.10 | 24.46 | 25.00 | 440,852 | -0.93(-3.59%) |
Oct 06, 2010 | 27.49 | 27.49 | 25.36 | 25.93 | 367,533 | -0.96(-3.57%) |
Oct 05, 2010 | 26.77 | 27.00 | 26.43 | 26.89 | 190,684 | +0.40(+1.51%) |
Oct 04, 2010 | 25.81 | 26.59 | 25.61 | 26.49 | 203,724 | +0.67(+2.59%) |
Oct 01, 2010 | 25.64 | 25.85 | 25.25 | 25.82 | 96,667 | +0.53(+2.10%) |
Sep 30, 2010 | 26.11 | 26.24 | 24.85 | 25.29 | 177,391 | -0.53(-2.05%) |
Sep 29, 2010 | 26.26 | 26.62 | 25.60 | 25.82 | 210,466 | -0.61(-2.31%) |
Sep 28, 2010 | 25.70 | 26.46 | 25.32 | 26.43 | 175,297 | +0.88(+3.44%) |
Sep 27, 2010 | 25.91 | 26.33 | 25.47 | 25.55 | 144,419 | -0.08(-0.31%) |
Sep 24, 2010 | 25.04 | 25.67 | 24.71 | 25.63 | 111,190 | +0.97(+3.93%) |
Sep 23, 2010 | 24.50 | 25.20 | 24.50 | 24.66 | 131,396 | -0.09(-0.36%) |
Sep 22, 2010 | 24.94 | 25.30 | 24.50 | 24.75 | 82,498 | -0.36(-1.43%) |
Sep 21, 2010 | 25.15 | 25.50 | 24.91 | 25.11 | 92,843 | -0.05(-0.20%) |
Sep 20, 2010 | 24.23 | 25.19 | 24.13 | 25.16 | 101,450 | +1.02(+4.23%) |
Sep 17, 2010 | 24.78 | 24.78 | 23.55 | 24.14 | 243,124 | -0.82(-3.29%) |
Sep 15, 2010 | 24.95 | 25.47 | 24.89 | 24.96 | 93,009 | -0.07(-0.28%) |
Sep 14, 2010 | 24.89 | 25.33 | 24.85 | 25.03 | 75,209 | -0.01(-0.04%) |
Sep 13, 2010 | 24.81 | 25.11 | 24.52 | 25.04 | 109,124 | +0.57(+2.33%) |
Sep 10, 2010 | 24.62 | 24.88 | 24.31 | 24.47 | 60,618 | -0.03(-0.12%) |
Sep 09, 2010 | 24.81 | 24.89 | 24.25 | 24.50 | 75,103 | -0.30(-1.21%) |
Sep 08, 2010 | 24.45 | 25.13 | 24.40 | 24.80 | 101,432 | +0.48(+1.97%) |
Sep 07, 2010 | 24.99 | 25.13 | 24.10 | 24.32 | 129,697 | -0.81(-3.22%) |
Sep 03, 2010 | 24.44 | 25.14 | 24.26 | 25.13 | 189,569 | +1.00(+4.14%) |
Sep 02, 2010 | 23.31 | 24.17 | 23.06 | 24.13 | 159,280 | +0.70(+2.99%) |
Sep 01, 2010 | 22.55 | 23.50 | 22.55 | 23.43 | 163,150 | +1.18(+5.28%) |
Aug 31, 2010 | 22.59 | 22.93 | 22.12 | 22.25 | 144,456 | -0.38(-1.66%) |
Aug 30, 2010 | 23.24 | 23.61 | 22.59 | 22.63 | 107,600 | -0.76(-3.25%) |
Aug 27, 2010 | 23.36 | 23.47 | 22.83 | 23.39 | 124,980 | +0.39(+1.70%) |
Aug 26, 2010 | 23.32 | 23.40 | 22.96 | 23.00 | 81,862 | -0.27(-1.16%) |
Aug 25, 2010 | 22.36 | 23.31 | 22.36 | 23.27 | 87,474 | +0.67(+2.96%) |
Aug 24, 2010 | 22.22 | 22.88 | 22.06 | 22.60 | 129,003 | +0.15(+0.67%) |
Aug 23, 2010 | 22.86 | 23.00 | 22.26 | 22.45 | 87,051 | -0.28(-1.23%) |
Aug 20, 2010 | 22.61 | 22.87 | 22.44 | 22.73 | 123,755 | -0.05(-0.22%) |
Aug 19, 2010 | 23.40 | 23.64 | 22.76 | 22.78 | 103,751 | -0.77(-3.27%) |
Aug 18, 2010 | 23.40 | 23.96 | 23.01 | 23.55 | 79,846 | +0.05(+0.21%) |
Aug 17, 2010 | 23.26 | 23.86 | 23.20 | 23.50 | 129,944 | +0.60(+2.62%) |
Aug 16, 2010 | 22.49 | 23.10 | 22.26 | 22.90 | 82,440 | +0.22(+0.97%) |
Aug 13, 2010 | 22.98 | 23.08 | 22.60 | 22.68 | 135,428 | -0.46(-1.99%) |
Aug 12, 2010 | 22.82 | 23.31 | 22.78 | 23.14 | 119,638 | -0.22(-0.94%) |
Aug 11, 2010 | 23.78 | 24.20 | 23.21 | 23.36 | 214,684 | -1.01(-4.14%) |
Aug 10, 2010 | 24.36 | 24.78 | 24.19 | 24.37 | 184,555 | -0.18(-0.73%) |
Aug 09, 2010 | 23.81 | 24.65 | 23.63 | 24.55 | 204,128 | +0.80(+3.37%) |
Aug 06, 2010 | 23.85 | 23.92 | 23.06 | 23.75 | 152,268 | -0.28(-1.17%) |
Aug 05, 2010 | 24.14 | 24.38 | 24.00 | 24.03 | 79,801 | -0.39(-1.60%) |
Aug 04, 2010 | 24.23 | 24.67 | 24.17 | 24.42 | 68,397 | +0.27(+1.12%) |
Aug 03, 2010 | 24.28 | 24.80 | 23.94 | 24.15 | 124,276 | -0.31(-1.27%) |
Aug 02, 2010 | 24.43 | 24.74 | 24.19 | 24.46 | 100,288 | +0.50(+2.09%) |
Jul 30, 2010 | 23.85 | 24.41 | 23.85 | 23.96 | 112,079 | -0.26(-1.07%) |
Jul 29, 2010 | 23.99 | 24.38 | 23.57 | 24.22 | 197,745 | +0.52(+2.19%) |
Jul 28, 2010 | 24.14 | 24.29 | 23.65 | 23.70 | 203,311 | -0.39(-1.62%) |
Jul 27, 2010 | 24.10 | 24.33 | 23.89 | 24.09 | 144,166 | +0.24(+1.01%) |
Jul 26, 2010 | 23.60 | 23.88 | 23.25 | 23.85 | 190,666 | +0.26(+1.10%) |
Jul 23, 2010 | 23.17 | 23.88 | 22.74 | 23.59 | 135,964 | +0.24(+1.03%) |
Jul 22, 2010 | 23.22 | 23.51 | 22.89 | 23.35 | 200,237 | +0.55(+2.41%) |
Jul 21, 2010 | 23.09 | 23.75 | 22.77 | 22.80 | 188,528 | -0.18(-0.78%) |
Jul 20, 2010 | 22.22 | 23.07 | 22.12 | 22.98 | 127,496 | +0.37(+1.64%) |
Jul 19, 2010 | 22.61 | 22.68 | 22.25 | 22.61 | 124,709 | +0.16(+0.69%) |
Jul 16, 2010 | 23.20 | 23.38 | 22.35 | 22.45 | 243,320 | -1.00(-4.24%) |
Jul 15, 2010 | 23.25 | 23.56 | 22.65 | 23.45 | 223,151 | +0.16(+0.69%) |
Jul 14, 2010 | 22.75 | 23.30 | 22.30 | 23.29 | 156,513 | +0.38(+1.66%) |
Jul 13, 2010 | 23.03 | 23.14 | 22.62 | 22.91 | 157,711 | +0.25(+1.10%) |
Jul 12, 2010 | 24.11 | 24.22 | 22.59 | 22.66 | 292,097 | -1.61(-6.63%) |
Jul 09, 2010 | 23.73 | 24.37 | 23.51 | 24.27 | 186,880 | +0.54(+2.28%) |
Jul 08, 2010 | 22.40 | 23.75 | 22.15 | 23.73 | 434,861 | +1.65(+7.47%) |
Jul 07, 2010 | 21.23 | 22.21 | 21.00 | 22.08 | 347,550 | +1.00(+4.74%) |
Jul 06, 2010 | 22.23 | 22.56 | 21.05 | 21.08 | 306,377 | -0.82(-3.74%) |
Jul 02, 2010 | 22.20 | 22.24 | 21.80 | 21.90 | 223,310 | -0.06(-0.27%) |
Jul 01, 2010 | 22.21 | 22.44 | 21.42 | 21.96 | 176,618 | -0.10(-0.45%) |
Jun 30, 2010 | 22.91 | 22.91 | 22.03 | 22.06 | 199,297 | -0.80(-3.50%) |
Jun 29, 2010 | 22.95 | 23.18 | 22.59 | 22.86 | 202,010 | -1.15(-4.79%) |
Jun 25, 2010 | 23.53 | 24.31 | 23.16 | 24.01 | 528,022 | +0.96(+4.16%) |
Jun 24, 2010 | 23.26 | 23.55 | 23.01 | 23.05 | 83,916 | -0.42(-1.79%) |
Jun 23, 2010 | 23.57 | 23.85 | 23.16 | 23.47 | 150,169 | -0.05(-0.21%) |
Jun 22, 2010 | 24.31 | 24.49 | 23.47 | 23.52 | 163,513 | -0.63(-2.61%) |
Jun 21, 2010 | 24.33 | 24.98 | 23.94 | 24.15 | 114,696 | +0.09(+0.37%) |
Jun 18, 2010 | 24.73 | 24.73 | 23.88 | 24.06 | 192,859 | -0.50(-2.04%) |
Jun 17, 2010 | 25.05 | 25.06 | 24.37 | 24.56 | 72,931 | -0.44(-1.76%) |
Jun 16, 2010 | 24.60 | 25.06 | 24.53 | 25.00 | 114,381 | +0.15(+0.60%) |
Jun 15, 2010 | 24.30 | 24.98 | 24.20 | 24.85 | 199,581 | +0.66(+2.73%) |
Jun 14, 2010 | 24.50 | 24.64 | 24.06 | 24.19 | 220,865 | -0.14(-0.58%) |
Jun 11, 2010 | 24.17 | 24.48 | 23.85 | 24.33 | 146,450 | +0.01(+0.04%) |
Jun 10, 2010 | 23.57 | 24.45 | 23.57 | 24.32 | 357,498 | +1.19(+5.14%) |
Jun 09, 2010 | 23.56 | 23.80 | 23.01 | 23.13 | 236,419 | -0.27(-1.15%) |
Jun 08, 2010 | 23.28 | 23.63 | 22.40 | 23.40 | 321,796 | +0.18(+0.78%) |
Jun 07, 2010 | 24.02 | 24.14 | 23.21 | 23.22 | 165,746 | -0.75(-3.13%) |
Jun 04, 2010 | 24.93 | 25.46 | 23.90 | 23.97 | 230,060 | -1.84(-7.13%) |
Jun 03, 2010 | 25.09 | 25.93 | 24.85 | 25.81 | 239,023 | +0.90(+3.61%) |
Jun 02, 2010 | 24.59 | 25.01 | 24.09 | 24.91 | 214,505 | +0.41(+1.67%) |
Jun 01, 2010 | 25.38 | 25.77 | 24.50 | 24.50 | 202,823 | -1.26(-4.89%) |
May 28, 2010 | 26.36 | 26.25 | 25.28 | 25.76 | 191,231 | -0.60(-2.28%) |
May 27, 2010 | 25.60 | 26.37 | 24.88 | 26.36 | 144,063 | +1.37(+5.48%) |
May 26, 2010 | 25.22 | 25.59 | 24.89 | 24.99 | 135,145 | -0.12(-0.48%) |
May 25, 2010 | 25.01 | 25.33 | 24.70 | 25.11 | 233,952 | -0.45(-1.76%) |
May 24, 2010 | 25.79 | 26.17 | 25.36 | 25.56 | 113,238 | -0.33(-1.27%) |
May 21, 2010 | 24.99 | 26.02 | 24.79 | 25.89 | 282,674 | +0.48(+1.89%) |
May 20, 2010 | 25.69 | 26.92 | 25.38 | 25.41 | 189,013 | -1.89(-6.92%) |
May 19, 2010 | 26.78 | 27.79 | 26.27 | 27.30 | 198,932 | +0.55(+2.06%) |
May 18, 2010 | 28.07 | 28.70 | 26.73 | 26.75 | 241,496 | -1.14(-4.09%) |
May 17, 2010 | 27.20 | 27.91 | 26.79 | 27.89 | 252,877 | +0.90(+3.33%) |
May 14, 2010 | 27.30 | 27.43 | 26.61 | 26.99 | 204,775 | -0.41(-1.50%) |
May 13, 2010 | 27.02 | 27.78 | 27.00 | 27.40 | 205,914 | +0.18(+0.66%) |
May 12, 2010 | 26.90 | 28.31 | 26.72 | 27.22 | 584,932 | +1.24(+4.77%) |
May 11, 2010 | 26.12 | 26.32 | 25.24 | 25.98 | 282,106 | -0.24(-0.92%) |
May 10, 2010 | 26.12 | 26.42 | 25.79 | 26.22 | 178,842 | +1.17(+4.67%) |
May 07, 2010 | 25.37 | 25.90 | 24.71 | 25.05 | 181,000 | -0.48(-1.88%) |
May 06, 2010 | 25.71 | 26.35 | 23.98 | 25.53 | 370,014 | -0.32(-1.24%) |
May 05, 2010 | 26.13 | 26.36 | 25.65 | 25.85 | 216,470 | -0.90(-3.36%) |
May 04, 2010 | 27.65 | 27.65 | 26.26 | 26.75 | 152,183 | -1.17(-4.19%) |
May 03, 2010 | 27.20 | 28.04 | 26.85 | 27.92 | 127,881 | +0.91(+3.37%) |
Apr 30, 2010 | 28.13 | 28.33 | 27.01 | 27.01 | 142,512 | -1.20(-4.25%) |
Apr 29, 2010 | 28.00 | 28.22 | 27.54 | 28.21 | 194,248 | +0.48(+1.73%) |
Apr 28, 2010 | 28.15 | 28.15 | 27.37 | 27.73 | 186,521 | -0.18(-0.64%) |
Apr 27, 2010 | 28.45 | 28.80 | 27.86 | 27.91 | 183,532 | -0.73(-2.55%) |
Apr 26, 2010 | 28.57 | 28.98 | 28.52 | 28.64 | 157,475 | -0.05(-0.17%) |
Apr 23, 2010 | 28.63 | 28.71 | 28.13 | 28.69 | 205,376 | +0.09(+0.31%) |
Apr 22, 2010 | 27.72 | 28.65 | 27.70 | 28.60 | 88,768 | +0.55(+1.96%) |
Apr 21, 2010 | 27.94 | 28.09 | 27.55 | 28.05 | 85,242 | +0.06(+0.21%) |
Apr 20, 2010 | 27.70 | 28.36 | 27.59 | 27.99 | 101,811 | +0.37(+1.34%) |
Apr 19, 2010 | 27.58 | 27.95 | 27.28 | 27.62 | 170,580 | -0.15(-0.54%) |
Apr 16, 2010 | 28.24 | 28.33 | 27.75 | 27.77 | 125,850 | -0.46(-1.63%) |
Apr 15, 2010 | 27.92 | 28.48 | 27.92 | 28.23 | 68,514 | +0.15(+0.53%) |
Apr 14, 2010 | 27.76 | 28.11 | 27.76 | 28.08 | 135,625 | +0.40(+1.45%) |
Apr 13, 2010 | 28.41 | 28.41 | 27.58 | 27.68 | 159,756 | -0.75(-2.64%) |
Apr 12, 2010 | 28.34 | 28.65 | 28.21 | 28.43 | 230,480 | +0.18(+0.64%) |
Apr 09, 2010 | 27.78 | 28.55 | 27.78 | 28.25 | 237,365 | +0.56(+2.02%) |
Apr 08, 2010 | 27.25 | 27.82 | 27.14 | 27.69 | 99,347 | +0.27(+0.98%) |
Apr 07, 2010 | 27.47 | 27.95 | 27.21 | 27.42 | 140,692 | -0.22(-0.80%) |
Apr 06, 2010 | 27.25 | 27.81 | 27.13 | 27.64 | 116,288 | +0.24(+0.88%) |
Apr 05, 2010 | 26.94 | 27.40 | 26.87 | 27.40 | 150,281 | +0.63(+2.35%) |
Apr 01, 2010 | 26.27 | 26.77 | 26.77 | 26.77 | 188,200 | +0.71(+2.72%) |
Mar 31, 2010 | 26.15 | 26.79 | 26.03 | 26.06 | 222,955 | -0.15(-0.57%) |
Mar 30, 2010 | 25.90 | 26.32 | 25.86 | 26.21 | 130,389 | +0.36(+1.39%) |
Mar 29, 2010 | 26.05 | 26.15 | 25.53 | 25.85 | 159,150 | -0.15(-0.58%) |
Mar 26, 2010 | 25.96 | 26.09 | 25.66 | 26.00 | 64,418 | +0.07(+0.27%) |
Mar 25, 2010 | 26.55 | 26.88 | 25.90 | 25.93 | 136,185 | -0.36(-1.37%) |
Mar 24, 2010 | 26.62 | 26.80 | 26.27 | 26.29 | 79,157 | -0.48(-1.79%) |
Mar 23, 2010 | 26.38 | 26.84 | 26.11 | 26.77 | 127,825 | +0.34(+1.29%) |
Mar 22, 2010 | 25.73 | 26.52 | 25.55 | 26.43 | 160,715 | +0.41(+1.58%) |
Mar 19, 2010 | 26.88 | 26.94 | 25.93 | 26.02 | 238,044 | -0.69(-2.58%) |
Mar 18, 2010 | 26.70 | 27.19 | 26.40 | 26.71 | 148,249 | -0.13(-0.48%) |
Mar 17, 2010 | 26.61 | 27.04 | 26.24 | 26.84 | 202,995 | +0.20(+0.75%) |
Mar 16, 2010 | 26.30 | 26.64 | 25.81 | 26.64 | 136,041 | +0.48(+1.83%) |
Mar 15, 2010 | 26.05 | 26.55 | 25.76 | 26.16 | 200,225 | -0.39(-1.47%) |
Mar 12, 2010 | 26.82 | 26.91 | 26.16 | 26.55 | 244,066 | -0.13(-0.49%) |
Mar 11, 2010 | 25.44 | 26.76 | 25.44 | 26.68 | 678,461 | +1.27(+5.00%) |
Mar 10, 2010 | 24.73 | 25.45 | 24.73 | 25.41 | 462,210 | +0.61(+2.46%) |
Mar 09, 2010 | 24.65 | 24.87 | 24.58 | 24.80 | 243,217 | +0.13(+0.53%) |
Mar 08, 2010 | 25.04 | 25.19 | 24.35 | 24.67 | 470,616 | -0.30(-1.20%) |
Mar 05, 2010 | 23.98 | 25.05 | 23.75 | 24.97 | 563,578 | +1.05(+4.39%) |
Mar 04, 2010 | 23.42 | 24.01 | 23.42 | 23.92 | 212,195 | +0.45(+1.92%) |
Mar 03, 2010 | 24.75 | 24.75 | 23.30 | 23.47 | 512,574 | -2.41(-9.31%) |
Mar 02, 2010 | 25.54 | 26.00 | 25.48 | 25.88 | 269,161 | +0.34(+1.33%) |
Mar 01, 2010 | 24.41 | 25.68 | 24.38 | 25.54 | 238,012 | +1.37(+5.67%) |
Feb 26, 2010 | 24.21 | 24.38 | 23.87 | 24.17 | 89,353 | -0.06(-0.25%) |
Feb 25, 2010 | 23.95 | 24.39 | 23.83 | 24.23 | 57,231 | -0.09(-0.37%) |
Feb 24, 2010 | 23.95 | 24.41 | 23.93 | 24.32 | 108,884 | +0.38(+1.59%) |
Feb 23, 2010 | 24.35 | 24.39 | 23.66 | 23.94 | 98,539 | -0.41(-1.68%) |
Feb 22, 2010 | 24.39 | 24.40 | 23.84 | 24.35 | 60,335 | -0.01(-0.04%) |
Feb 19, 2010 | 24.43 | 24.80 | 23.91 | 24.36 | 122,815 | -0.07(-0.29%) |
Feb 18, 2010 | 23.95 | 24.45 | 23.47 | 24.43 | 141,721 | +0.50(+2.09%) |
Feb 17, 2010 | 23.99 | 24.00 | 23.08 | 23.93 | 121,972 | -0.06(-0.25%) |
Feb 16, 2010 | 23.62 | 23.99 | 23.41 | 23.99 | 82,808 | +0.51(+2.17%) |
Feb 12, 2010 | 23.04 | 23.48 | 23.48 | 23.48 | 161,900 | +0.18(+0.77%) |
Feb 11, 2010 | 22.68 | 23.30 | 22.50 | 23.30 | 127,432 | +0.48(+2.10%) |
Feb 10, 2010 | 22.83 | 22.95 | 22.30 | 22.82 | 114,400 | -0.12(-0.52%) |
Feb 09, 2010 | 22.83 | 23.11 | 22.40 | 22.94 | 149,112 | +0.33(+1.46%) |
Feb 08, 2010 | 23.49 | 23.49 | 22.55 | 22.61 | 148,630 | -0.96(-4.07%) |
Feb 05, 2010 | 23.43 | 23.79 | 22.62 | 23.57 | 183,354 | +0.12(+0.51%) |
Feb 04, 2010 | 24.05 | 24.21 | 23.43 | 23.45 | 132,682 | -0.86(-3.54%) |
Feb 03, 2010 | 24.10 | 24.47 | 23.72 | 24.31 | 124,940 | +0.04(+0.16%) |
Feb 02, 2010 | 23.80 | 24.40 | 23.58 | 24.27 | 189,671 | +0.43(+1.80%) |
Feb 01, 2010 | 23.61 | 23.94 | 23.45 | 23.84 | 79,961 | +0.27(+1.15%) |
Jan 29, 2010 | 24.12 | 24.45 | 23.35 | 23.57 | 215,176 | -0.53(-2.20%) |
Jan 28, 2010 | 24.83 | 24.83 | 23.41 | 24.10 | 130,404 | -0.63(-2.55%) |
Jan 27, 2010 | 23.90 | 24.87 | 23.86 | 24.73 | 191,264 | +0.66(+2.74%) |
Jan 26, 2010 | 24.22 | 24.33 | 23.93 | 24.07 | 139,532 | -0.16(-0.66%) |
Jan 25, 2010 | 24.79 | 24.79 | 23.88 | 24.23 | 225,246 | -0.38(-1.54%) |
Jan 22, 2010 | 24.59 | 24.95 | 24.23 | 24.61 | 253,176 | +0.04(+0.16%) |
Jan 21, 2010 | 25.10 | 25.17 | 24.46 | 24.57 | 247,902 | -0.56(-2.23%) |
Jan 20, 2010 | 25.45 | 25.74 | 24.89 | 25.13 | 124,156 | -0.61(-2.37%) |
Jan 19, 2010 | 25.44 | 25.75 | 25.44 | 25.74 | 189,488 | +0.44(+1.74%) |
Jan 15, 2010 | 25.28 | 25.30 | 25.30 | 25.30 | 297,400 | +0.15(+0.60%) |
Jan 14, 2010 | 25.10 | 25.88 | 24.83 | 25.15 | 247,098 | +0.01(+0.04%) |
Jan 13, 2010 | 24.78 | 25.19 | 24.48 | 25.14 | 249,082 | +0.39(+1.58%) |
Jan 12, 2010 | 23.39 | 24.84 | 23.07 | 24.75 | 654,686 | +1.35(+5.77%) |
Jan 11, 2010 | 24.73 | 25.00 | 22.35 | 23.40 | 772,232 | -1.31(-5.30%) |
Jan 08, 2010 | 24.20 | 24.83 | 24.06 | 24.71 | 299,227 | +0.35(+1.44%) |
Jan 07, 2010 | 23.13 | 24.46 | 22.91 | 24.36 | 250,410 | +1.18(+5.09%) |
Jan 06, 2010 | 22.94 | 23.33 | 22.65 | 23.18 | 227,922 | +0.14(+0.61%) |
Jan 05, 2010 | 23.99 | 23.99 | 23.00 | 23.04 | 174,430 | -1.06(-4.40%) |
Jan 04, 2010 | 24.84 | 25.01 | 23.93 | 24.10 | 173,902 | -0.36(-1.47%) |
Dec 31, 2009 | 24.19 | 24.46 | 24.46 | 24.46 | 156,000 | +0.19(+0.78%) |
Dec 30, 2009 | 24.23 | 24.53 | 23.94 | 24.27 | 62,871 | -0.15(-0.61%) |
Dec 29, 2009 | 24.42 | 24.54 | 24.26 | 24.42 | 50,117 | +0.13(+0.54%) |
Dec 28, 2009 | 24.33 | 24.50 | 23.82 | 24.29 | 78,334 | -0.18(-0.74%) |
Dec 24, 2009 | 24.45 | 24.82 | 24.15 | 24.47 | 83,968 | +0.08(+0.33%) |
Dec 23, 2009 | 23.50 | 25.01 | 23.38 | 24.39 | 375,229 | +1.10(+4.72%) |
Dec 22, 2009 | 22.05 | 23.73 | 22.05 | 23.29 | 349,554 | +1.25(+5.67%) |
Dec 21, 2009 | 21.73 | 22.34 | 21.61 | 22.04 | 104,481 | +0.37(+1.71%) |
Dec 18, 2009 | 21.77 | 22.06 | 21.01 | 21.67 | 372,779 | +0.12(+0.56%) |
Dec 17, 2009 | 22.25 | 22.25 | 21.22 | 21.55 | 100,602 | -0.91(-4.05%) |
Dec 16, 2009 | 22.80 | 23.07 | 22.45 | 22.46 | 179,412 | -0.22(-0.97%) |
Dec 15, 2009 | 22.21 | 22.78 | 21.74 | 22.68 | 147,774 | +0.48(+2.16%) |
Dec 14, 2009 | 22.07 | 22.25 | 21.90 | 22.20 | 85,721 | +0.25(+1.14%) |
Dec 11, 2009 | 21.54 | 21.99 | 21.52 | 21.95 | 108,240 | +0.46(+2.14%) |
Dec 10, 2009 | 21.63 | 21.81 | 21.24 | 21.49 | 75,018 | -0.11(-0.51%) |
Dec 09, 2009 | 21.19 | 21.62 | 20.98 | 21.60 | 91,186 | +0.44(+2.08%) |
Dec 08, 2009 | 21.66 | 21.69 | 21.11 | 21.16 | 149,079 | -0.71(-3.25%) |
Dec 07, 2009 | 21.73 | 21.87 | 21.57 | 21.87 | 79,865 | +0.16(+0.74%) |
Dec 04, 2009 | 21.41 | 21.90 | 21.05 | 21.71 | 91,746 | +0.79(+3.78%) |
Dec 03, 2009 | 21.73 | 21.89 | 20.90 | 20.92 | 106,050 | -0.67(-3.10%) |
Dec 02, 2009 | 21.15 | 21.82 | 21.15 | 21.59 | 166,080 | +0.39(+1.84%) |
Dec 01, 2009 | 20.67 | 21.25 | 20.67 | 21.20 | 131,590 | +0.65(+3.16%) |
Nov 30, 2009 | 20.26 | 20.59 | 19.70 | 20.55 | 176,271 | +0.20(+0.98%) |
Nov 27, 2009 | 20.54 | 20.90 | 20.28 | 20.35 | 189,281 | -0.96(-4.50%) |
Nov 25, 2009 | 21.87 | 21.87 | 21.30 | 21.31 | 101,295 | -0.52(-2.38%) |
Nov 24, 2009 | 22.15 | 22.15 | 21.37 | 21.83 | 108,290 | -0.24(-1.09%) |
Nov 23, 2009 | 21.87 | 22.50 | 21.87 | 22.07 | 105,131 | +0.49(+2.27%) |
Nov 20, 2009 | 21.12 | 21.84 | 21.12 | 21.58 | 147,542 | +0.31(+1.46%) |
Nov 19, 2009 | 22.42 | 22.42 | 20.96 | 21.27 | 213,493 | -1.27(-5.63%) |
Nov 18, 2009 | 23.18 | 23.23 | 22.37 | 22.54 | 145,636 | -0.70(-3.01%) |
Nov 17, 2009 | 23.28 | 23.47 | 23.01 | 23.24 | 87,002 | -0.22(-0.94%) |
Nov 16, 2009 | 22.81 | 23.64 | 22.78 | 23.46 | 142,445 | +0.72(+3.17%) |
Nov 13, 2009 | 22.17 | 22.76 | 21.91 | 22.74 | 100,370 | +0.46(+2.06%) |
Nov 12, 2009 | 22.90 | 23.08 | 22.24 | 22.28 | 81,956 | -0.64(-2.79%) |
Nov 11, 2009 | 23.03 | 23.16 | 22.41 | 22.92 | 58,733 | +0.17(+0.75%) |
Nov 10, 2009 | 22.93 | 23.13 | 22.48 | 22.75 | 69,787 | -0.38(-1.64%) |
Nov 09, 2009 | 22.79 | 23.24 | 22.53 | 23.13 | 85,298 | +0.43(+1.89%) |
Nov 06, 2009 | 22.69 | 23.05 | 22.46 | 22.70 | 60,061 | -0.28(-1.22%) |
Nov 05, 2009 | 22.64 | 23.04 | 22.48 | 22.98 | 115,341 | +0.52(+2.32%) |
Nov 04, 2009 | 23.30 | 23.30 | 22.41 | 22.46 | 243,849 | -0.79(-3.40%) |
Nov 03, 2009 | 22.53 | 23.25 | 21.99 | 23.25 | 196,062 | +0.61(+2.69%) |