Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.36 | 24.50 | 24.28 | 24.48 | 128,616 | -0.04(-0.15%) |
Nov 29, 2010 | 24.61 | 24.70 | 24.36 | 24.51 | 171,949 | -0.16(-0.67%) |
Nov 26, 2010 | 24.81 | 25.04 | 24.67 | 24.68 | 104,025 | -0.19(-0.77%) |
Nov 24, 2010 | 24.80 | 24.87 | 24.87 | 24.87 | 68,454 | +0.16(+0.63%) |
Nov 23, 2010 | 24.52 | 24.89 | 24.31 | 24.71 | 85,462 | -0.03(-0.11%) |
Nov 22, 2010 | 24.92 | 25.23 | 24.57 | 24.74 | 133,581 | -0.41(-1.63%) |
Nov 19, 2010 | 25.13 | 25.23 | 24.76 | 25.15 | 92,958 | -0.06(-0.25%) |
Nov 18, 2010 | 24.89 | 25.38 | 24.79 | 25.22 | 89,399 | +0.55(+2.22%) |
Nov 17, 2010 | 24.60 | 24.91 | 24.49 | 24.67 | 113,905 | +0.03(+0.11%) |
Nov 16, 2010 | 24.56 | 24.70 | 24.42 | 24.64 | 206,139 | +0.22(+0.90%) |
Nov 15, 2010 | 24.42 | 24.77 | 24.25 | 24.42 | 103,978 | -0.02(-0.07%) |
Nov 12, 2010 | 24.80 | 24.81 | 24.41 | 24.44 | 112,596 | -0.45(-1.79%) |
Nov 11, 2010 | 24.82 | 24.92 | 24.70 | 24.89 | 88,887 | -0.12(-0.47%) |
Nov 10, 2010 | 24.82 | 25.01 | 24.57 | 25.01 | 157,018 | +0.26(+1.07%) |
Nov 09, 2010 | 25.06 | 25.27 | 24.71 | 24.74 | 321,587 | -0.31(-1.24%) |
Nov 08, 2010 | 25.53 | 25.53 | 25.00 | 25.05 | 204,634 | -0.68(-2.66%) |
Nov 05, 2010 | 25.63 | 25.93 | 25.28 | 25.73 | 182,246 | +0.04(+0.14%) |
Nov 04, 2010 | 25.92 | 26.06 | 25.39 | 25.70 | 151,857 | +0.00(+0.00%) |
Nov 03, 2010 | 25.57 | 25.92 | 25.52 | 25.70 | 70,400 | +0.11(+0.43%) |
Nov 02, 2010 | 25.70 | 25.76 | 25.41 | 25.59 | 146,948 | -0.03(-0.11%) |
Nov 01, 2010 | 26.15 | 26.16 | 25.43 | 25.62 | 177,579 | -0.37(-1.44%) |
Oct 29, 2010 | 25.75 | 26.14 | 25.70 | 25.99 | 65,342 | +0.15(+0.60%) |
Oct 28, 2010 | 25.88 | 26.00 | 25.69 | 25.83 | 50,955 | +0.00(+0.00%) |
Oct 27, 2010 | 25.69 | 25.84 | 25.41 | 25.83 | 72,142 | -0.37(-1.43%) |
Oct 25, 2010 | 26.23 | 26.54 | 26.19 | 26.21 | 95,642 | +0.13(+0.49%) |
Oct 22, 2010 | 26.11 | 26.24 | 25.88 | 26.08 | 62,095 | +0.03(+0.11%) |
Oct 21, 2010 | 26.11 | 26.33 | 25.80 | 26.05 | 135,127 | -0.36(-1.38%) |
Oct 20, 2010 | 26.24 | 26.70 | 26.15 | 26.42 | 103,432 | +0.19(+0.73%) |
Oct 19, 2010 | 26.33 | 26.55 | 26.12 | 26.23 | 148,045 | -0.51(-1.91%) |
Oct 18, 2010 | 26.55 | 26.87 | 26.46 | 26.74 | 92,991 | +0.19(+0.72%) |
Oct 15, 2010 | 26.89 | 27.06 | 26.53 | 26.55 | 153,669 | -0.38(-1.42%) |
Oct 14, 2010 | 27.23 | 27.46 | 26.75 | 26.93 | 145,606 | -0.39(-1.43%) |
Oct 13, 2010 | 27.29 | 27.38 | 27.10 | 27.32 | 114,046 | +0.11(+0.40%) |
Oct 12, 2010 | 27.21 | 27.34 | 26.95 | 27.21 | 91,014 | -0.21(-0.76%) |
Oct 11, 2010 | 27.39 | 27.66 | 27.29 | 27.42 | 133,695 | +0.00(+0.00%) |
Oct 08, 2010 | 27.42 | 27.53 | 27.05 | 27.42 | 229,645 | +0.35(+1.28%) |
Oct 07, 2010 | 27.28 | 27.34 | 27.03 | 27.07 | 65,547 | -0.21(-0.77%) |
Oct 06, 2010 | 27.28 | 27.44 | 27.09 | 27.28 | 118,201 | -0.07(-0.27%) |
Oct 05, 2010 | 27.12 | 27.44 | 27.06 | 27.36 | 145,260 | +0.36(+1.32%) |
Oct 04, 2010 | 26.94 | 27.12 | 26.79 | 27.00 | 111,859 | -0.09(-0.34%) |
Oct 01, 2010 | 27.09 | 27.09 | 26.69 | 27.09 | 140,479 | +0.50(+1.89%) |
Sep 30, 2010 | 26.73 | 26.84 | 26.33 | 26.59 | 191,766 | +0.01(+0.04%) |
Sep 29, 2010 | 26.49 | 26.71 | 26.14 | 26.58 | 216,646 | +0.02(+0.07%) |
Sep 28, 2010 | 26.51 | 26.65 | 26.01 | 26.56 | 110,969 | +0.13(+0.48%) |
Sep 27, 2010 | 26.72 | 26.77 | 26.35 | 26.44 | 191,233 | -0.39(-1.46%) |
Sep 24, 2010 | 26.73 | 26.84 | 26.45 | 26.83 | 202,526 | +0.34(+1.27%) |
Sep 23, 2010 | 26.34 | 26.61 | 26.14 | 26.49 | 113,362 | -0.03(-0.10%) |
Sep 22, 2010 | 26.43 | 26.79 | 26.20 | 26.52 | 122,299 | -0.08(-0.31%) |
Sep 21, 2010 | 26.56 | 26.97 | 26.18 | 26.60 | 320,848 | -0.25(-0.92%) |
Sep 20, 2010 | 26.52 | 26.85 | 26.25 | 26.85 | 131,702 | +0.31(+1.17%) |
Sep 17, 2010 | 26.54 | 26.91 | 26.23 | 26.54 | 171,760 | -0.01(-0.03%) |
Sep 15, 2010 | 26.50 | 26.57 | 26.18 | 26.55 | 126,964 | -0.07(-0.27%) |
Sep 14, 2010 | 26.25 | 26.77 | 25.82 | 26.62 | 191,851 | +0.32(+1.21%) |
Sep 13, 2010 | 26.36 | 26.36 | 26.01 | 26.30 | 128,888 | +0.12(+0.45%) |
Sep 10, 2010 | 26.20 | 26.39 | 26.14 | 26.18 | 81,778 | -0.11(-0.42%) |
Sep 09, 2010 | 26.16 | 26.49 | 26.16 | 26.29 | 130,786 | +0.41(+1.58%) |
Sep 08, 2010 | 25.65 | 25.94 | 25.57 | 25.88 | 203,428 | +0.23(+0.89%) |
Sep 07, 2010 | 26.04 | 26.11 | 25.60 | 25.65 | 150,613 | -0.52(-1.99%) |
Sep 03, 2010 | 26.33 | 26.54 | 25.83 | 26.17 | 125,907 | +0.04(+0.14%) |
Sep 02, 2010 | 25.90 | 26.16 | 25.69 | 26.14 | 232,049 | +0.26(+1.02%) |
Sep 01, 2010 | 25.52 | 25.94 | 25.31 | 25.87 | 310,027 | +0.83(+3.31%) |
Aug 31, 2010 | 25.03 | 25.30 | 24.71 | 25.04 | 548 | -0.02(-0.07%) |
Aug 30, 2010 | 25.59 | 25.64 | 24.97 | 25.06 | 143,158 | -0.35(-1.36%) |
Aug 27, 2010 | 25.41 | 25.46 | 24.50 | 25.41 | 193,520 | +0.84(+3.41%) |
Aug 26, 2010 | 24.64 | 25.03 | 24.54 | 24.57 | 257,593 | +0.06(+0.26%) |
Aug 25, 2010 | 23.66 | 24.61 | 23.52 | 24.50 | 159,868 | +0.61(+2.56%) |
Aug 24, 2010 | 24.00 | 24.03 | 23.61 | 23.89 | 123,324 | -0.29(-1.21%) |
Aug 23, 2010 | 23.82 | 24.35 | 23.70 | 24.18 | 165,312 | +0.36(+1.53%) |
Aug 20, 2010 | 23.91 | 24.01 | 23.61 | 23.82 | 109,434 | -0.27(-1.14%) |
Aug 19, 2010 | 24.49 | 24.60 | 23.96 | 24.09 | 212,460 | -0.57(-2.33%) |
Aug 18, 2010 | 24.85 | 24.86 | 24.18 | 24.67 | 373,894 | -0.20(-0.81%) |
Aug 17, 2010 | 24.80 | 25.07 | 24.60 | 24.87 | 179,103 | +0.26(+1.04%) |
Aug 16, 2010 | 24.71 | 24.93 | 24.39 | 24.61 | 111,162 | -0.07(-0.30%) |
Aug 13, 2010 | 24.69 | 25.11 | 24.10 | 24.69 | 151,658 | +0.49(+2.03%) |
Aug 12, 2010 | 24.11 | 24.42 | 23.90 | 24.19 | 271,497 | -0.15(-0.63%) |
Aug 11, 2010 | 25.35 | 25.38 | 24.29 | 24.35 | 222,111 | -1.34(-5.21%) |
Aug 10, 2010 | 25.80 | 25.95 | 25.47 | 25.69 | 132,828 | -0.46(-1.77%) |
Aug 09, 2010 | 26.33 | 26.48 | 25.97 | 26.15 | 153,670 | -0.25(-0.96%) |
Aug 06, 2010 | 26.40 | 26.50 | 25.62 | 26.40 | 221,334 | +0.43(+1.65%) |
Aug 05, 2010 | 26.12 | 26.14 | 25.02 | 25.98 | 370,035 | -0.17(-0.66%) |
Aug 04, 2010 | 25.82 | 26.32 | 25.58 | 26.15 | 258,561 | +0.44(+1.70%) |
Aug 03, 2010 | 26.01 | 26.23 | 25.61 | 25.71 | 119,932 | -0.50(-1.91%) |
Aug 02, 2010 | 25.77 | 26.48 | 25.77 | 26.21 | 131,307 | +0.90(+3.56%) |
Jul 30, 2010 | 25.31 | 25.37 | 25.13 | 25.31 | 231,606 | -0.09(-0.36%) |
Jul 29, 2010 | 26.28 | 26.35 | 25.27 | 25.40 | 145,722 | -0.65(-2.48%) |
Jul 28, 2010 | 26.49 | 26.51 | 25.86 | 26.05 | 120,262 | -0.44(-1.65%) |
Jul 27, 2010 | 26.60 | 26.61 | 26.16 | 26.49 | 87,826 | +0.07(+0.28%) |
Jul 26, 2010 | 26.26 | 26.50 | 26.16 | 26.41 | 106,928 | +0.34(+1.29%) |
Jul 23, 2010 | 26.00 | 26.20 | 25.70 | 26.08 | 171,649 | +0.08(+0.32%) |
Jul 22, 2010 | 25.36 | 26.07 | 25.36 | 26.00 | 335,242 | +0.86(+3.40%) |
Jul 21, 2010 | 25.63 | 26.00 | 25.01 | 25.14 | 128,239 | -0.44(-1.71%) |
Jul 20, 2010 | 24.82 | 25.60 | 24.82 | 25.58 | 104,761 | +0.48(+1.92%) |
Jul 19, 2010 | 25.24 | 25.24 | 24.50 | 25.09 | 193,664 | -0.07(-0.29%) |
Jul 16, 2010 | 25.17 | 25.50 | 25.09 | 25.17 | 217,200 | -0.42(-1.64%) |
Jul 15, 2010 | 25.88 | 25.97 | 25.24 | 25.59 | 265,745 | -0.44(-1.68%) |
Jul 14, 2010 | 26.03 | 26.38 | 25.85 | 26.02 | 131,768 | -0.23(-0.87%) |
Jul 13, 2010 | 26.48 | 26.66 | 26.02 | 26.25 | 196,434 | -0.05(-0.17%) |
Jul 12, 2010 | 26.39 | 26.43 | 25.96 | 26.30 | 201,070 | -0.08(-0.31%) |
Jul 09, 2010 | 26.38 | 26.47 | 25.64 | 26.38 | 439,280 | +0.07(+0.28%) |
Jul 08, 2010 | 26.62 | 26.76 | 26.05 | 26.30 | 246,111 | +0.08(+0.31%) |
Jul 07, 2010 | 25.70 | 26.35 | 25.70 | 26.22 | 232,217 | +0.53(+2.05%) |
Jul 06, 2010 | 26.33 | 26.54 | 25.27 | 25.70 | 274,559 | -0.34(-1.29%) |
Jul 02, 2010 | 26.03 | 26.57 | 25.66 | 26.03 | 240,844 | +0.41(+1.60%) |
Jul 01, 2010 | 25.51 | 26.03 | 25.05 | 25.62 | 439,030 | -0.12(-0.46%) |
Jun 30, 2010 | 25.39 | 26.61 | 25.37 | 25.74 | 308,524 | +0.25(+1.00%) |
Jun 29, 2010 | 25.65 | 25.83 | 25.26 | 25.49 | 408,412 | -0.36(-1.41%) |
Jun 25, 2010 | 25.85 | 26.17 | 25.59 | 25.85 | 295,916 | +0.05(+0.21%) |
Jun 24, 2010 | 26.06 | 26.61 | 25.70 | 25.80 | 248,592 | -0.31(-1.18%) |
Jun 23, 2010 | 26.16 | 26.41 | 25.85 | 26.10 | 286,317 | -0.05(-0.21%) |
Jun 22, 2010 | 26.91 | 27.22 | 26.12 | 26.16 | 135,282 | -0.72(-2.67%) |
Jun 21, 2010 | 27.31 | 27.63 | 26.74 | 26.88 | 208,232 | -0.12(-0.44%) |
Jun 18, 2010 | 27.00 | 27.11 | 26.86 | 27.00 | 209,668 | +0.05(+0.20%) |
Jun 17, 2010 | 27.41 | 27.41 | 26.71 | 26.94 | 235,155 | -0.16(-0.60%) |
Jun 16, 2010 | 26.71 | 27.20 | 26.61 | 27.11 | 541,199 | +0.12(+0.44%) |
Jun 15, 2010 | 26.30 | 27.14 | 26.27 | 26.99 | 324,342 | +0.86(+3.27%) |
Jun 14, 2010 | 25.68 | 26.39 | 25.68 | 26.13 | 403,256 | +0.48(+1.88%) |
Jun 11, 2010 | 25.39 | 25.77 | 25.39 | 25.65 | 443,828 | +0.10(+0.39%) |
Jun 10, 2010 | 25.50 | 25.87 | 25.05 | 25.55 | 2,272 | +0.56(+2.26%) |
Jun 09, 2010 | 24.68 | 25.70 | 24.68 | 24.99 | 482,403 | +0.37(+1.52%) |
Jun 08, 2010 | 24.08 | 24.71 | 24.05 | 24.61 | 278,555 | +0.45(+1.88%) |
Jun 07, 2010 | 24.54 | 24.90 | 24.13 | 24.16 | 293,783 | -0.62(-2.50%) |
Jun 04, 2010 | 24.78 | 25.52 | 24.70 | 24.78 | 369,355 | -0.74(-2.89%) |
Jun 03, 2010 | 25.02 | 25.73 | 24.84 | 25.51 | 321,371 | +0.47(+1.89%) |
Jun 02, 2010 | 25.08 | 25.30 | 24.48 | 25.04 | 272,445 | +0.01(+0.04%) |
Jun 01, 2010 | 25.67 | 26.02 | 25.02 | 25.03 | 298,577 | -0.89(-3.44%) |
May 28, 2010 | 25.92 | 26.37 | 25.80 | 25.92 | 258,851 | -0.01(-0.04%) |
May 27, 2010 | 25.19 | 25.94 | 24.93 | 25.93 | 405,791 | +1.26(+5.13%) |
May 26, 2010 | 24.62 | 25.39 | 24.48 | 24.67 | 347,121 | +0.35(+1.46%) |
May 25, 2010 | 24.02 | 24.57 | 23.81 | 24.31 | 505,739 | -0.39(-1.58%) |
May 24, 2010 | 24.54 | 25.53 | 24.54 | 24.70 | 452,568 | -0.03(-0.11%) |
May 21, 2010 | 24.16 | 24.86 | 23.78 | 24.73 | 503,970 | +0.11(+0.44%) |
May 20, 2010 | 24.89 | 25.18 | 24.57 | 24.62 | 467,572 | -1.79(-6.79%) |
May 19, 2010 | 26.43 | 26.78 | 25.93 | 26.41 | 345,391 | -0.32(-1.19%) |
May 18, 2010 | 27.76 | 28.02 | 26.68 | 26.73 | 361,075 | -1.00(-3.61%) |
May 17, 2010 | 27.11 | 27.87 | 26.92 | 27.73 | 294,755 | +0.46(+1.70%) |
May 14, 2010 | 27.27 | 27.66 | 26.71 | 27.27 | 473,403 | -0.62(-2.22%) |
May 13, 2010 | 27.60 | 28.15 | 27.60 | 27.89 | 293,957 | -0.27(-0.97%) |
May 12, 2010 | 27.25 | 28.43 | 27.25 | 28.16 | 458,621 | +0.95(+3.51%) |
May 11, 2010 | 27.51 | 27.66 | 27.21 | 27.21 | 288,139 | +0.23(+0.84%) |
May 10, 2010 | 26.74 | 27.00 | 26.73 | 26.98 | 405,349 | +1.62(+6.38%) |
May 07, 2010 | 26.03 | 26.45 | 25.23 | 25.36 | 604,761 | -1.17(-4.42%) |
May 06, 2010 | 27.60 | 27.95 | 25.49 | 26.53 | 550 | -1.74(-6.16%) |
May 05, 2010 | 28.51 | 28.74 | 27.81 | 28.28 | 403,901 | -0.86(-2.97%) |
May 04, 2010 | 29.20 | 29.27 | 28.61 | 29.14 | 333,582 | -0.25(-0.83%) |
May 03, 2010 | 28.91 | 29.46 | 28.75 | 29.39 | 300,606 | +0.45(+1.54%) |
Apr 30, 2010 | 29.07 | 29.36 | 28.84 | 28.94 | 262,635 | -0.21(-0.72%) |
Apr 29, 2010 | 28.92 | 29.31 | 28.92 | 29.15 | 160,612 | +0.25(+0.85%) |
Apr 28, 2010 | 28.84 | 29.01 | 28.64 | 28.91 | 300,143 | +0.06(+0.22%) |
Apr 27, 2010 | 28.79 | 29.14 | 28.69 | 28.84 | 268,487 | -0.11(-0.38%) |
Apr 26, 2010 | 28.26 | 29.29 | 27.69 | 28.95 | 300,355 | +0.68(+2.41%) |
Apr 23, 2010 | 28.03 | 28.41 | 27.52 | 28.27 | 199,120 | -0.10(-0.35%) |
Apr 22, 2010 | 27.98 | 28.41 | 27.71 | 28.37 | 214,663 | +0.18(+0.64%) |
Apr 21, 2010 | 28.05 | 28.26 | 27.70 | 28.19 | 250,958 | +0.32(+1.14%) |
Apr 20, 2010 | 27.78 | 27.99 | 27.45 | 27.87 | 161,113 | +0.37(+1.35%) |
Apr 19, 2010 | 27.19 | 27.94 | 26.81 | 27.50 | 434,156 | +0.29(+1.07%) |
Apr 16, 2010 | 28.50 | 28.72 | 27.17 | 27.21 | 370,536 | -1.37(-4.80%) |
Apr 15, 2010 | 27.82 | 28.70 | 27.65 | 28.58 | 320,491 | +0.57(+2.04%) |
Apr 14, 2010 | 28.19 | 28.48 | 27.92 | 28.01 | 209,941 | -0.19(-0.68%) |
Apr 13, 2010 | 28.16 | 28.47 | 27.85 | 28.20 | 439,860 | +0.04(+0.13%) |
Apr 12, 2010 | 27.29 | 28.17 | 27.16 | 28.16 | 620,699 | +0.91(+3.33%) |
Apr 09, 2010 | 26.90 | 27.66 | 26.84 | 27.25 | 347,967 | +0.46(+1.73%) |
Apr 08, 2010 | 26.48 | 26.87 | 26.45 | 26.79 | 233,815 | +0.36(+1.37%) |
Apr 07, 2010 | 26.54 | 26.58 | 26.13 | 26.43 | 215,013 | -0.27(-1.02%) |
Apr 06, 2010 | 26.34 | 26.74 | 26.27 | 26.70 | 206,201 | +0.30(+1.14%) |
Apr 05, 2010 | 26.50 | 26.51 | 26.26 | 26.40 | 165,991 | +0.06(+0.24%) |
Apr 01, 2010 | 25.83 | 26.33 | 26.33 | 26.33 | 263,759 | +0.77(+3.02%) |
Mar 31, 2010 | 25.40 | 25.84 | 25.32 | 25.56 | 212,098 | +0.19(+0.75%) |
Mar 30, 2010 | 25.18 | 25.44 | 25.07 | 25.37 | 347,705 | +0.15(+0.61%) |
Mar 29, 2010 | 25.35 | 25.49 | 25.09 | 25.22 | 383,309 | +0.07(+0.29%) |
Mar 26, 2010 | 25.24 | 25.55 | 24.94 | 25.14 | 449,805 | -0.11(-0.43%) |
Mar 25, 2010 | 25.77 | 26.07 | 25.19 | 25.25 | 389,089 | -0.52(-2.01%) |
Mar 24, 2010 | 26.08 | 26.18 | 25.61 | 25.77 | 368,578 | -0.57(-2.17%) |
Mar 23, 2010 | 26.86 | 27.20 | 25.77 | 26.34 | 415,561 | -0.34(-1.26%) |
Mar 22, 2010 | 26.41 | 26.69 | 25.89 | 26.68 | 201,428 | +0.16(+0.62%) |
Mar 19, 2010 | 27.40 | 27.49 | 26.48 | 26.52 | 360,146 | -0.74(-2.73%) |
Mar 18, 2010 | 27.78 | 28.03 | 27.14 | 27.26 | 261,570 | -0.52(-1.86%) |
Mar 17, 2010 | 27.37 | 28.04 | 27.25 | 27.78 | 250,854 | +0.55(+2.00%) |
Mar 16, 2010 | 27.10 | 27.27 | 26.78 | 27.23 | 212,313 | +0.34(+1.25%) |
Mar 15, 2010 | 26.76 | 26.97 | 26.74 | 26.90 | 211,739 | -0.44(-1.60%) |
Mar 12, 2010 | 27.39 | 27.39 | 27.24 | 27.33 | 211,972 | +0.07(+0.27%) |
Mar 11, 2010 | 27.46 | 27.46 | 26.99 | 27.26 | 204,859 | -0.18(-0.66%) |
Mar 10, 2010 | 27.67 | 27.69 | 27.28 | 27.44 | 114,044 | -0.11(-0.39%) |
Mar 09, 2010 | 27.55 | 27.61 | 27.34 | 27.55 | 200,476 | +0.00(+0.00%) |
Mar 08, 2010 | 27.61 | 27.67 | 27.27 | 27.55 | 209,634 | +0.08(+0.30%) |
Mar 05, 2010 | 26.99 | 27.52 | 26.78 | 27.47 | 230,267 | +0.71(+2.64%) |
Mar 04, 2010 | 26.34 | 26.84 | 26.17 | 26.76 | 444,423 | +0.44(+1.68%) |
Mar 03, 2010 | 26.45 | 26.46 | 26.15 | 26.32 | 344,151 | -0.23(-0.85%) |
Mar 02, 2010 | 26.06 | 26.66 | 25.89 | 26.55 | 283,910 | +0.50(+1.91%) |
Mar 01, 2010 | 26.21 | 26.63 | 25.44 | 26.05 | 737,116 | -0.13(-0.48%) |
Feb 26, 2010 | 27.32 | 27.52 | 25.96 | 26.18 | 879,866 | -1.88(-6.71%) |
Feb 25, 2010 | 28.44 | 28.44 | 27.48 | 28.06 | 526,464 | -0.81(-2.79%) |
Feb 24, 2010 | 28.94 | 29.44 | 28.60 | 28.86 | 673,402 | -1.16(-3.86%) |
Feb 23, 2010 | 30.89 | 30.89 | 29.92 | 30.02 | 244,418 | -1.08(-3.46%) |
Feb 22, 2010 | 31.33 | 31.53 | 30.88 | 31.10 | 195,849 | -0.13(-0.41%) |
Feb 19, 2010 | 30.83 | 31.32 | 30.39 | 31.22 | 146,256 | +0.37(+1.20%) |
Feb 18, 2010 | 30.54 | 30.93 | 30.17 | 30.85 | 191,625 | +0.20(+0.65%) |
Feb 17, 2010 | 30.69 | 30.84 | 30.49 | 30.65 | 167,015 | -0.05(-0.15%) |
Feb 16, 2010 | 30.31 | 30.70 | 30.07 | 30.70 | 159,350 | +0.62(+2.08%) |
Feb 12, 2010 | 30.23 | 30.08 | 30.08 | 30.08 | 345,275 | -0.31(-1.01%) |
Feb 11, 2010 | 30.30 | 30.50 | 30.13 | 30.38 | 294,881 | +0.09(+0.30%) |
Feb 10, 2010 | 31.03 | 31.45 | 29.98 | 30.29 | 239,022 | -0.68(-2.19%) |
Feb 09, 2010 | 30.88 | 31.41 | 30.83 | 30.97 | 114,578 | +0.30(+0.97%) |
Feb 08, 2010 | 30.99 | 31.17 | 30.45 | 30.67 | 176,183 | -0.10(-0.32%) |
Feb 05, 2010 | 30.35 | 30.77 | 30.11 | 30.77 | 214,987 | +0.32(+1.04%) |
Feb 04, 2010 | 31.84 | 31.93 | 30.13 | 30.46 | 346,033 | -1.82(-5.63%) |
Feb 03, 2010 | 32.14 | 32.33 | 31.93 | 32.27 | 130,571 | +0.10(+0.31%) |
Feb 02, 2010 | 32.48 | 33.12 | 31.98 | 32.17 | 159,154 | -0.02(-0.06%) |
Feb 01, 2010 | 31.22 | 32.28 | 31.22 | 32.19 | 238,527 | +1.05(+3.37%) |
Jan 29, 2010 | 32.57 | 32.57 | 31.08 | 31.14 | 404,283 | -1.31(-4.04%) |
Jan 28, 2010 | 32.53 | 32.67 | 32.30 | 32.45 | 292,016 | +0.14(+0.45%) |
Jan 27, 2010 | 32.21 | 32.39 | 31.88 | 32.31 | 230,611 | +0.09(+0.28%) |
Jan 26, 2010 | 31.94 | 32.46 | 31.67 | 32.22 | 212,002 | +0.13(+0.39%) |
Jan 25, 2010 | 32.22 | 33.21 | 31.91 | 32.09 | 173,413 | +0.09(+0.28%) |
Jan 22, 2010 | 32.67 | 32.84 | 32.00 | 32.00 | 315,571 | -0.80(-2.43%) |
Jan 21, 2010 | 33.43 | 33.68 | 32.66 | 32.80 | 244,684 | -0.80(-2.37%) |
Jan 20, 2010 | 33.59 | 33.68 | 33.07 | 33.59 | 222,441 | -0.25(-0.75%) |
Jan 19, 2010 | 34.00 | 34.27 | 33.78 | 33.85 | 278,903 | -0.12(-0.35%) |
Jan 15, 2010 | 33.73 | 33.97 | 33.97 | 33.97 | 326,928 | +0.24(+0.70%) |
Jan 14, 2010 | 34.32 | 34.45 | 33.69 | 33.73 | 144,860 | -0.55(-1.61%) |
Jan 13, 2010 | 32.82 | 34.34 | 32.76 | 34.28 | 382,187 | +1.43(+4.35%) |
Jan 12, 2010 | 33.59 | 33.65 | 32.74 | 32.85 | 411,338 | -0.78(-2.31%) |
Jan 11, 2010 | 33.34 | 33.83 | 33.31 | 33.63 | 202,736 | +0.35(+1.06%) |
Jan 08, 2010 | 34.06 | 34.24 | 33.25 | 33.28 | 406,237 | -0.67(-1.97%) |
Jan 07, 2010 | 34.38 | 34.47 | 33.37 | 33.95 | 355,090 | -0.43(-1.26%) |
Jan 06, 2010 | 34.00 | 34.52 | 33.25 | 34.38 | 522,877 | +0.00(+0.00%) |
Jan 05, 2010 | 34.16 | 34.58 | 34.11 | 34.38 | 269,142 | +0.12(+0.34%) |
Jan 04, 2010 | 34.38 | 34.68 | 34.15 | 34.26 | 214,762 | +0.03(+0.08%) |
Dec 31, 2009 | 34.49 | 34.24 | 34.24 | 34.24 | 153,738 | -0.25(-0.73%) |
Dec 30, 2009 | 34.65 | 34.76 | 34.31 | 34.49 | 329,760 | -0.12(-0.34%) |
Dec 29, 2009 | 34.65 | 34.85 | 34.38 | 34.61 | 298,388 | -0.01(-0.03%) |
Dec 28, 2009 | 34.28 | 34.74 | 34.28 | 34.62 | 176,457 | +0.21(+0.60%) |
Dec 24, 2009 | 34.37 | 34.64 | 34.26 | 34.41 | 98,503 | -0.05(-0.16%) |
Dec 23, 2009 | 34.83 | 35.11 | 34.38 | 34.46 | 222,899 | -0.45(-1.30%) |
Dec 22, 2009 | 34.46 | 34.92 | 34.35 | 34.92 | 285,416 | +0.41(+1.18%) |
Dec 21, 2009 | 34.64 | 35.02 | 34.43 | 34.51 | 243,548 | -0.10(-0.29%) |
Dec 18, 2009 | 34.95 | 35.15 | 34.02 | 34.61 | 361,945 | -0.32(-0.91%) |
Dec 17, 2009 | 35.49 | 35.49 | 34.56 | 34.92 | 304,285 | -0.63(-1.78%) |
Dec 16, 2009 | 35.74 | 35.99 | 35.42 | 35.56 | 350,394 | -0.15(-0.43%) |
Dec 15, 2009 | 36.09 | 36.18 | 35.01 | 35.71 | 873,277 | -0.56(-1.55%) |
Dec 14, 2009 | 36.72 | 36.76 | 36.15 | 36.27 | 483,477 | -0.52(-1.43%) |
Dec 11, 2009 | 37.81 | 37.81 | 36.36 | 36.80 | 428,655 | -0.48(-1.29%) |
Dec 10, 2009 | 37.81 | 38.06 | 36.98 | 37.28 | 291,370 | -0.52(-1.36%) |
Dec 09, 2009 | 38.72 | 38.89 | 37.59 | 37.79 | 247,842 | -0.83(-2.16%) |
Dec 08, 2009 | 39.18 | 39.35 | 38.19 | 38.63 | 200,556 | -0.58(-1.48%) |
Dec 07, 2009 | 39.10 | 39.93 | 39.08 | 39.20 | 303,564 | +0.15(+0.39%) |
Dec 04, 2009 | 39.24 | 39.52 | 38.55 | 39.05 | 345,314 | +0.20(+0.51%) |
Dec 03, 2009 | 38.06 | 39.23 | 38.06 | 38.85 | 352,295 | +0.99(+2.60%) |
Dec 02, 2009 | 38.06 | 38.54 | 37.76 | 37.87 | 203,059 | -0.07(-0.19%) |