Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 30.62 | 31.10 | 30.61 | 30.92 | 48,184 | +0.23(+0.76%) |
Aug 30, 2010 | 30.96 | 31.01 | 30.69 | 30.69 | 56,494 | -0.38(-1.22%) |
Aug 27, 2010 | 31.07 | 31.11 | 30.61 | 31.07 | 169,875 | +0.55(+1.81%) |
Aug 26, 2010 | 30.65 | 30.73 | 30.42 | 30.51 | 167,409 | -0.06(-0.21%) |
Aug 25, 2010 | 30.36 | 30.62 | 30.22 | 30.58 | 152,036 | -0.09(-0.30%) |
Aug 24, 2010 | 30.41 | 30.68 | 30.28 | 30.67 | 31,980 | -0.02(-0.08%) |
Aug 23, 2010 | 30.83 | 31.00 | 30.69 | 30.69 | 169,536 | -0.14(-0.45%) |
Aug 20, 2010 | 30.80 | 30.83 | 30.61 | 30.83 | 79,271 | -0.24(-0.79%) |
Aug 19, 2010 | 31.47 | 31.47 | 30.95 | 31.08 | 77,226 | -0.46(-1.47%) |
Aug 18, 2010 | 31.51 | 31.67 | 31.34 | 31.54 | 85,137 | +0.05(+0.17%) |
Aug 17, 2010 | 31.38 | 31.60 | 31.33 | 31.49 | 54,407 | +0.22(+0.71%) |
Aug 16, 2010 | 31.12 | 31.36 | 31.07 | 31.27 | 247,240 | +0.21(+0.67%) |
Aug 13, 2010 | 31.06 | 31.24 | 30.95 | 31.06 | 30,677 | -0.01(-0.02%) |
Aug 12, 2010 | 30.75 | 31.19 | 30.75 | 31.07 | 56,469 | +0.06(+0.21%) |
Aug 11, 2010 | 31.33 | 31.33 | 30.97 | 31.00 | 28,957 | -0.91(-2.84%) |
Aug 10, 2010 | 31.68 | 31.97 | 31.52 | 31.91 | 200,936 | -0.05(-0.15%) |
Aug 09, 2010 | 31.74 | 32.01 | 31.74 | 31.95 | 68,349 | +0.21(+0.66%) |
Aug 06, 2010 | 31.75 | 31.75 | 31.41 | 31.75 | 128,624 | +0.11(+0.35%) |
Aug 05, 2010 | 31.50 | 31.63 | 31.49 | 31.63 | 31,663 | +0.01(+0.04%) |
Aug 04, 2010 | 31.54 | 31.68 | 31.42 | 31.62 | 673,698 | +0.16(+0.52%) |
Aug 03, 2010 | 31.48 | 31.55 | 31.36 | 31.46 | 163,726 | -0.16(-0.51%) |
Aug 02, 2010 | 31.33 | 31.67 | 31.33 | 31.62 | 749,678 | +0.74(+2.41%) |
Jul 30, 2010 | 30.88 | 31.01 | 30.65 | 30.88 | 169,030 | -0.03(-0.11%) |
Jul 29, 2010 | 31.00 | 31.19 | 30.69 | 30.91 | 66,660 | +0.30(+0.99%) |
Jul 28, 2010 | 30.82 | 30.82 | 30.60 | 30.61 | 215,479 | -0.12(-0.38%) |
Jul 27, 2010 | 30.80 | 30.88 | 30.60 | 30.73 | 147,719 | +0.03(+0.11%) |
Jul 26, 2010 | 30.51 | 30.74 | 30.44 | 30.69 | 63,652 | +0.29(+0.96%) |
Jul 23, 2010 | 30.18 | 30.47 | 30.16 | 30.40 | 267,184 | +0.24(+0.79%) |
Jul 22, 2010 | 29.93 | 30.31 | 29.93 | 30.16 | 59,683 | +0.74(+2.53%) |
Jul 21, 2010 | 29.66 | 29.69 | 29.33 | 29.42 | 120,410 | -0.28(-0.94%) |
Jul 20, 2010 | 29.18 | 29.70 | 29.14 | 29.70 | 18,740 | +0.19(+0.65%) |
Jul 19, 2010 | 29.47 | 29.66 | 29.38 | 29.51 | 18,547 | +0.21(+0.73%) |
Jul 16, 2010 | 29.29 | 29.76 | 29.26 | 29.29 | 116,119 | -0.68(-2.27%) |
Jul 15, 2010 | 29.84 | 30.02 | 29.66 | 29.97 | 117,919 | +0.08(+0.27%) |
Jul 14, 2010 | 29.79 | 29.93 | 29.67 | 29.89 | 27,155 | +0.11(+0.37%) |
Jul 13, 2010 | 29.65 | 29.90 | 29.64 | 29.78 | 116,353 | +0.42(+1.43%) |
Jul 12, 2010 | 29.33 | 29.37 | 29.14 | 29.36 | 39,383 | -0.03(-0.10%) |
Jul 09, 2010 | 29.39 | 29.42 | 29.27 | 29.39 | 20,405 | -0.02(-0.06%) |
Jul 08, 2010 | 29.16 | 29.41 | 29.11 | 29.41 | 74,285 | +0.28(+0.96%) |
Jul 07, 2010 | 28.71 | 29.18 | 28.62 | 29.13 | 108,545 | +0.65(+2.27%) |
Jul 06, 2010 | 28.81 | 28.81 | 28.30 | 28.48 | 63,126 | +0.31(+1.09%) |
Jul 02, 2010 | 28.18 | 28.41 | 27.99 | 28.18 | 42,855 | +0.02(+0.08%) |
Jul 01, 2010 | 27.99 | 28.21 | 27.75 | 28.15 | 53,556 | +0.36(+1.30%) |
Jun 30, 2010 | 28.01 | 28.21 | 27.74 | 27.79 | 57,754 | -0.30(-1.06%) |
Jun 29, 2010 | 28.41 | 28.43 | 28.01 | 28.09 | 36,758 | -0.76(-2.62%) |
Jun 25, 2010 | 28.85 | 28.92 | 28.62 | 28.85 | 58,810 | +0.13(+0.47%) |
Jun 24, 2010 | 29.04 | 29.07 | 28.65 | 28.71 | 39,832 | -0.29(-1.00%) |
Jun 23, 2010 | 28.97 | 29.12 | 28.80 | 29.00 | 41,567 | +0.26(+0.91%) |
Jun 22, 2010 | 28.94 | 29.16 | 28.74 | 28.74 | 54,208 | -0.25(-0.86%) |
Jun 21, 2010 | 29.58 | 29.58 | 28.89 | 28.99 | 64,160 | +0.75(+2.66%) |
Jun 18, 2010 | 28.24 | 28.30 | 28.16 | 28.24 | 64,389 | +0.11(+0.41%) |
Jun 17, 2010 | 28.23 | 28.23 | 27.94 | 28.12 | 21,934 | +0.05(+0.18%) |
Jun 16, 2010 | 27.96 | 28.13 | 27.90 | 28.07 | 26,090 | -0.19(-0.68%) |
Jun 15, 2010 | 27.83 | 28.27 | 27.83 | 28.27 | 49,773 | +0.73(+2.65%) |
Jun 14, 2010 | 27.67 | 27.89 | 27.50 | 27.54 | 26,656 | +0.02(+0.08%) |
Jun 11, 2010 | 27.31 | 27.53 | 27.27 | 27.52 | 27,458 | -0.02(-0.08%) |
Jun 10, 2010 | 27.22 | 27.55 | 27.19 | 27.54 | 31,624 | +0.87(+3.27%) |
Jun 09, 2010 | 26.81 | 27.01 | 26.57 | 26.67 | 35,302 | +0.05(+0.19%) |
Jun 08, 2010 | 26.24 | 26.66 | 26.19 | 26.62 | 43,928 | +0.32(+1.22%) |
Jun 07, 2010 | 26.62 | 26.66 | 26.23 | 26.30 | 102,780 | -0.15(-0.57%) |
Jun 04, 2010 | 26.45 | 26.87 | 26.33 | 26.45 | 200,546 | -0.73(-2.69%) |
Jun 03, 2010 | 27.26 | 27.39 | 26.96 | 27.18 | 55,013 | -0.04(-0.13%) |
Jun 02, 2010 | 26.62 | 27.22 | 26.62 | 27.21 | 114,923 | +0.75(+2.84%) |
Jun 01, 2010 | 26.50 | 26.94 | 26.40 | 26.46 | 89,842 | -0.13(-0.47%) |
May 28, 2010 | 26.59 | 26.96 | 26.57 | 26.59 | 50,071 | -0.30(-1.12%) |
May 27, 2010 | 26.39 | 26.89 | 26.39 | 26.89 | 25,261 | +0.92(+3.54%) |
May 26, 2010 | 26.26 | 26.47 | 25.88 | 25.97 | 37,301 | -0.26(-0.98%) |
May 25, 2010 | 25.71 | 26.23 | 25.48 | 26.23 | 121,172 | +0.07(+0.25%) |
May 24, 2010 | 26.30 | 26.51 | 26.16 | 26.16 | 20,124 | -0.41(-1.53%) |
May 21, 2010 | 25.92 | 26.57 | 25.92 | 26.57 | 215,013 | +0.32(+1.23%) |
May 20, 2010 | 26.11 | 26.58 | 26.05 | 26.24 | 96,529 | -0.72(-2.68%) |
May 19, 2010 | 26.70 | 26.98 | 26.58 | 26.97 | 207,694 | +0.13(+0.49%) |
May 18, 2010 | 27.55 | 27.55 | 26.75 | 26.84 | 273,832 | -0.39(-1.45%) |
May 17, 2010 | 27.04 | 27.26 | 26.73 | 27.23 | 103,337 | +0.30(+1.10%) |
May 14, 2010 | 26.93 | 27.17 | 26.80 | 26.93 | 71,596 | -0.55(-1.99%) |
May 13, 2010 | 27.55 | 27.76 | 27.48 | 27.48 | 122,961 | -0.25(-0.89%) |
May 12, 2010 | 27.53 | 27.79 | 27.53 | 27.73 | 188,661 | +0.25(+0.90%) |
May 11, 2010 | 27.66 | 27.81 | 27.45 | 27.48 | 123,609 | -0.25(-0.89%) |
May 10, 2010 | 27.73 | 27.77 | 27.34 | 27.73 | 212,888 | +1.21(+4.54%) |
May 07, 2010 | 26.50 | 26.90 | 26.02 | 26.52 | 250,609 | +0.31(+1.19%) |
May 06, 2010 | 26.21 | 27.61 | 9.959 | 26.21 | 182 | -1.33(-4.83%) |
May 05, 2010 | 27.61 | 27.72 | 27.44 | 27.54 | 119,296 | -0.37(-1.32%) |
May 04, 2010 | 28.30 | 28.30 | 27.78 | 27.91 | 177,699 | -0.81(-2.82%) |
May 03, 2010 | 28.70 | 28.84 | 28.59 | 28.72 | 435,463 | +0.16(+0.56%) |
Apr 30, 2010 | 28.63 | 28.82 | 28.56 | 28.56 | 197,154 | -0.08(-0.29%) |
Apr 29, 2010 | 28.49 | 28.74 | 28.48 | 28.64 | 99,784 | +0.29(+1.02%) |
Apr 28, 2010 | 28.40 | 28.40 | 28.08 | 28.35 | 41,224 | +0.01(+0.02%) |
Apr 27, 2010 | 28.90 | 28.90 | 28.21 | 28.35 | 78,401 | -0.75(-2.56%) |
Apr 26, 2010 | 29.15 | 29.21 | 29.09 | 29.09 | 66,448 | -0.16(-0.54%) |
Apr 23, 2010 | 29.12 | 29.25 | 28.99 | 29.25 | 159,445 | +0.05(+0.17%) |
Apr 22, 2010 | 29.07 | 29.22 | 28.78 | 29.20 | 124,796 | -0.17(-0.58%) |
Apr 21, 2010 | 29.45 | 29.45 | 29.17 | 29.37 | 111,705 | -0.15(-0.49%) |
Apr 20, 2010 | 29.55 | 29.57 | 29.41 | 29.52 | 60,721 | +0.16(+0.53%) |
Apr 19, 2010 | 29.23 | 29.42 | 29.09 | 29.36 | 40,854 | +0.02(+0.07%) |
Apr 16, 2010 | 29.50 | 29.70 | 29.23 | 29.34 | 56,849 | -0.44(-1.48%) |
Apr 15, 2010 | 29.71 | 29.83 | 29.59 | 29.78 | 37,595 | -0.02(-0.06%) |
Apr 14, 2010 | 29.76 | 29.80 | 29.66 | 29.80 | 36,005 | +0.21(+0.70%) |
Apr 13, 2010 | 29.68 | 29.68 | 29.46 | 29.59 | 125,375 | +0.08(+0.26%) |
Apr 12, 2010 | 29.59 | 29.66 | 29.49 | 29.51 | 95,708 | +0.03(+0.11%) |
Apr 09, 2010 | 29.30 | 29.54 | 29.23 | 29.48 | 38,336 | +0.32(+1.09%) |
Apr 08, 2010 | 28.93 | 29.17 | 28.80 | 29.16 | 165,415 | +0.16(+0.57%) |
Apr 07, 2010 | 29.20 | 29.20 | 28.90 | 29.00 | 375,098 | -0.28(-0.95%) |
Apr 06, 2010 | 29.19 | 29.29 | 29.02 | 29.28 | 60,737 | -0.14(-0.48%) |
Apr 05, 2010 | 29.56 | 29.56 | 29.31 | 29.42 | 70,260 | +0.11(+0.37%) |
Apr 01, 2010 | 29.23 | 29.31 | 29.31 | 29.31 | 322,575 | +0.22(+0.76%) |
Mar 31, 2010 | 29.13 | 29.17 | 29.02 | 29.09 | 38,787 | -0.06(-0.21%) |
Mar 30, 2010 | 29.20 | 29.29 | 29.07 | 29.15 | 24,435 | +0.00(+0.00%) |
Mar 29, 2010 | 29.07 | 29.15 | 29.03 | 29.15 | 37,613 | +0.36(+1.24%) |
Mar 26, 2010 | 28.71 | 28.86 | 28.65 | 28.80 | 84,196 | +0.18(+0.61%) |
Mar 25, 2010 | 28.90 | 28.90 | 28.62 | 28.62 | 53,552 | -0.11(-0.38%) |
Mar 24, 2010 | 28.94 | 28.98 | 28.67 | 28.73 | 41,963 | -0.54(-1.83%) |
Mar 23, 2010 | 29.11 | 29.27 | 28.97 | 29.27 | 41,724 | +0.18(+0.62%) |
Mar 22, 2010 | 28.85 | 29.14 | 28.76 | 29.09 | 52,842 | +0.11(+0.38%) |
Mar 19, 2010 | 29.17 | 29.17 | 28.88 | 28.98 | 89,676 | -0.18(-0.63%) |
Mar 18, 2010 | 29.25 | 29.25 | 29.01 | 29.16 | 132,102 | -0.10(-0.33%) |
Mar 17, 2010 | 29.27 | 29.33 | 29.14 | 29.26 | 227,876 | +0.05(+0.17%) |
Mar 16, 2010 | 28.91 | 29.21 | 28.90 | 29.21 | 57,877 | +0.28(+0.97%) |
Mar 15, 2010 | 28.84 | 28.94 | 28.79 | 28.93 | 75,442 | -0.15(-0.53%) |
Mar 12, 2010 | 29.08 | 29.15 | 28.94 | 29.08 | 94,151 | +0.10(+0.34%) |
Mar 11, 2010 | 28.76 | 28.98 | 28.71 | 28.98 | 40,671 | +0.22(+0.78%) |
Mar 10, 2010 | 28.75 | 28.86 | 28.65 | 28.76 | 51,108 | +0.05(+0.19%) |
Mar 09, 2010 | 28.50 | 28.81 | 28.48 | 28.70 | 276,311 | +0.06(+0.21%) |
Mar 08, 2010 | 28.56 | 28.69 | 28.56 | 28.64 | 69,978 | +0.19(+0.67%) |
Mar 05, 2010 | 28.35 | 28.51 | 28.17 | 28.45 | 80,700 | +0.24(+0.83%) |
Mar 04, 2010 | 28.34 | 28.34 | 28.09 | 28.22 | 48,024 | -0.07(-0.25%) |
Mar 03, 2010 | 28.30 | 28.41 | 28.16 | 28.29 | 67,377 | +0.18(+0.64%) |
Mar 02, 2010 | 28.07 | 28.22 | 27.98 | 28.11 | 70,847 | +0.09(+0.31%) |
Mar 01, 2010 | 28.07 | 28.07 | 27.81 | 28.02 | 306,829 | +0.14(+0.50%) |
Feb 26, 2010 | 27.81 | 27.99 | 27.61 | 27.88 | 67,598 | +0.03(+0.12%) |
Feb 25, 2010 | 27.64 | 27.86 | 27.53 | 27.85 | 230,779 | -0.04(-0.14%) |
Feb 24, 2010 | 27.82 | 27.93 | 27.72 | 27.89 | 76,116 | +0.19(+0.67%) |
Feb 23, 2010 | 28.04 | 28.07 | 27.62 | 27.70 | 117,978 | -0.39(-1.37%) |
Feb 22, 2010 | 28.38 | 28.38 | 28.04 | 28.09 | 68,854 | -0.07(-0.26%) |
Feb 19, 2010 | 28.06 | 28.22 | 27.90 | 28.16 | 34,760 | -0.13(-0.46%) |
Feb 18, 2010 | 28.00 | 28.30 | 28.00 | 28.29 | 22,211 | +0.16(+0.58%) |
Feb 17, 2010 | 28.16 | 28.22 | 28.05 | 28.13 | 71,888 | -0.03(-0.12%) |
Feb 16, 2010 | 27.87 | 28.19 | 27.80 | 28.16 | 115,365 | +0.39(+1.42%) |
Feb 12, 2010 | 27.66 | 27.77 | 27.77 | 27.77 | 42,717 | -0.16(-0.59%) |
Feb 11, 2010 | 27.68 | 27.99 | 27.47 | 27.93 | 77,690 | +0.07(+0.24%) |
Feb 10, 2010 | 27.95 | 27.95 | 27.69 | 27.87 | 53,767 | -0.18(-0.62%) |
Feb 09, 2010 | 27.79 | 28.22 | 27.77 | 28.04 | 40,134 | +0.49(+1.79%) |
Feb 08, 2010 | 27.98 | 27.98 | 27.55 | 27.55 | 40,808 | -0.10(-0.36%) |
Feb 05, 2010 | 27.70 | 27.71 | 27.18 | 27.65 | 67,047 | +0.03(+0.11%) |
Feb 04, 2010 | 28.24 | 28.24 | 27.61 | 27.62 | 124,654 | -0.73(-2.56%) |
Feb 03, 2010 | 28.41 | 28.54 | 28.22 | 28.34 | 259,376 | -0.25(-0.88%) |
Feb 02, 2010 | 28.38 | 28.64 | 28.26 | 28.59 | 71,651 | +0.30(+1.06%) |
Feb 01, 2010 | 28.34 | 28.35 | 28.15 | 28.29 | 174,833 | +0.30(+1.08%) |
Jan 29, 2010 | 28.35 | 28.48 | 27.94 | 27.99 | 116,061 | -0.27(-0.97%) |
Jan 28, 2010 | 28.65 | 28.67 | 28.11 | 28.27 | 129,002 | -0.27(-0.96%) |
Jan 27, 2010 | 28.43 | 28.65 | 28.26 | 28.54 | 127,909 | +0.03(+0.10%) |
Jan 26, 2010 | 28.65 | 28.73 | 28.33 | 28.51 | 116,420 | -0.25(-0.86%) |
Jan 25, 2010 | 28.71 | 28.87 | 28.60 | 28.76 | 97,035 | +0.38(+1.33%) |
Jan 22, 2010 | 28.95 | 28.95 | 28.37 | 28.38 | 150,929 | -0.44(-1.54%) |
Jan 21, 2010 | 29.25 | 29.25 | 28.64 | 28.82 | 209,902 | -0.31(-1.07%) |
Jan 20, 2010 | 29.26 | 29.65 | 29.03 | 29.14 | 138,477 | -0.59(-1.99%) |
Jan 19, 2010 | 29.37 | 29.82 | 29.37 | 29.73 | 112,474 | +0.28(+0.97%) |
Jan 15, 2010 | 29.78 | 29.44 | 29.44 | 29.44 | 55,679 | -0.41(-1.38%) |
Jan 14, 2010 | 30.07 | 30.07 | 29.80 | 29.85 | 68,863 | -0.15(-0.49%) |
Jan 13, 2010 | 29.93 | 30.05 | 29.83 | 30.00 | 438,736 | +0.27(+0.92%) |
Jan 12, 2010 | 29.77 | 29.93 | 29.67 | 29.73 | 460,564 | -0.21(-0.70%) |
Jan 11, 2010 | 29.99 | 29.99 | 29.78 | 29.94 | 64,960 | +0.05(+0.16%) |
Jan 08, 2010 | 29.73 | 30.02 | 29.63 | 29.89 | 66,495 | +0.04(+0.13%) |
Jan 07, 2010 | 30.06 | 30.06 | 29.74 | 29.85 | 192,542 | -0.31(-1.02%) |
Jan 06, 2010 | 30.52 | 30.52 | 30.16 | 30.16 | 97,395 | -0.32(-1.04%) |
Jan 05, 2010 | 30.54 | 30.57 | 30.34 | 30.47 | 136,879 | -0.06(-0.20%) |
Jan 04, 2010 | 30.21 | 30.57 | 30.12 | 30.53 | 107,366 | +0.58(+1.94%) |
Dec 31, 2009 | 30.28 | 29.95 | 29.95 | 29.95 | 67,910 | -0.08(-0.27%) |
Dec 30, 2009 | 30.07 | 30.12 | 29.93 | 30.03 | 43,716 | -0.09(-0.29%) |
Dec 29, 2009 | 30.38 | 30.38 | 30.12 | 30.12 | 64,233 | -0.03(-0.09%) |
Dec 28, 2009 | 30.26 | 30.26 | 30.07 | 30.15 | 68,514 | +0.14(+0.46%) |
Dec 24, 2009 | 30.13 | 30.13 | 29.90 | 30.01 | 42,137 | +0.12(+0.41%) |
Dec 23, 2009 | 30.09 | 30.09 | 29.74 | 29.89 | 59,664 | +0.03(+0.11%) |
Dec 22, 2009 | 29.67 | 29.91 | 29.67 | 29.86 | 77,001 | +0.19(+0.63%) |
Dec 21, 2009 | 29.58 | 29.81 | 29.51 | 29.67 | 90,324 | +0.68(+2.35%) |
Dec 18, 2009 | 29.00 | 29.13 | 28.79 | 28.99 | 104,266 | -0.01(-0.02%) |
Dec 17, 2009 | 29.15 | 29.15 | 28.92 | 29.00 | 110,794 | -0.46(-1.55%) |
Dec 16, 2009 | 29.54 | 29.63 | 29.37 | 29.45 | 809,794 | +0.05(+0.16%) |
Dec 15, 2009 | 29.54 | 29.59 | 29.32 | 29.40 | 194,889 | -0.36(-1.21%) |
Dec 14, 2009 | 29.84 | 29.84 | 29.64 | 29.76 | 41,132 | +0.11(+0.36%) |
Dec 11, 2009 | 29.76 | 29.78 | 29.53 | 29.66 | 111,214 | -0.08(-0.27%) |
Dec 10, 2009 | 29.81 | 29.82 | 29.65 | 29.74 | 115,207 | +0.13(+0.43%) |
Dec 09, 2009 | 29.63 | 29.63 | 29.34 | 29.61 | 499,263 | +0.11(+0.37%) |
Dec 08, 2009 | 29.85 | 29.85 | 29.48 | 29.50 | 177,617 | -0.59(-1.96%) |
Dec 07, 2009 | 30.05 | 30.29 | 29.96 | 30.09 | 275,855 | +0.02(+0.06%) |
Dec 04, 2009 | 30.31 | 30.41 | 29.91 | 30.07 | 43,643 | +0.05(+0.17%) |
Dec 03, 2009 | 30.30 | 30.31 | 30.02 | 30.02 | 72,336 | -0.22(-0.72%) |
Dec 02, 2009 | 30.14 | 30.39 | 30.12 | 30.24 | 57,592 | +0.21(+0.71%) |
Dec 01, 2009 | 29.87 | 30.11 | 29.80 | 30.03 | 311,782 | +0.60(+2.04%) |
Nov 30, 2009 | 29.49 | 29.55 | 29.22 | 29.43 | 44,275 | -0.04(-0.12%) |
Nov 27, 2009 | 29.74 | 29.74 | 29.10 | 29.46 | 88,635 | -0.47(-1.57%) |
Nov 25, 2009 | 29.65 | 29.94 | 29.61 | 29.93 | 54,928 | +0.45(+1.53%) |
Nov 24, 2009 | 29.43 | 29.53 | 29.31 | 29.48 | 108,137 | +0.07(+0.25%) |
Nov 23, 2009 | 29.33 | 29.53 | 29.28 | 29.41 | 44,481 | +0.49(+1.70%) |
Nov 20, 2009 | 28.74 | 28.95 | 28.72 | 28.92 | 31,694 | -0.17(-0.58%) |
Nov 19, 2009 | 29.22 | 29.22 | 28.78 | 29.09 | 40,075 | -0.33(-1.13%) |
Nov 18, 2009 | 29.32 | 29.42 | 29.18 | 29.42 | 74,500 | +0.16(+0.54%) |
Nov 17, 2009 | 29.31 | 29.33 | 29.04 | 29.26 | 147,675 | -0.14(-0.46%) |
Nov 16, 2009 | 29.22 | 29.54 | 29.15 | 29.40 | 135,394 | +0.33(+1.15%) |
Nov 13, 2009 | 28.89 | 29.16 | 28.84 | 29.07 | 21,353 | +0.19(+0.66%) |
Nov 12, 2009 | 28.94 | 29.11 | 28.77 | 28.88 | 41,095 | -0.16(-0.55%) |
Nov 11, 2009 | 29.21 | 29.35 | 28.86 | 29.03 | 30,683 | +0.00(+0.00%) |
Nov 10, 2009 | 28.83 | 29.05 | 28.82 | 29.03 | 35,857 | -0.08(-0.29%) |
Nov 09, 2009 | 28.89 | 29.12 | 28.77 | 29.12 | 115,377 | +0.61(+2.14%) |
Nov 06, 2009 | 28.38 | 28.53 | 28.31 | 28.51 | 36,492 | -0.01(-0.04%) |
Nov 05, 2009 | 28.32 | 28.58 | 28.19 | 28.52 | 62,937 | +0.41(+1.47%) |
Nov 04, 2009 | 28.06 | 28.37 | 28.06 | 28.11 | 42,453 | +0.27(+0.97%) |
Nov 03, 2009 | 27.76 | 27.90 | 27.58 | 27.84 | 47,513 | -0.28(-1.00%) |
Nov 02, 2009 | 28.10 | 28.30 | 27.80 | 28.12 | 31,868 | +0.18(+0.64%) |
Oct 30, 2009 | 28.59 | 28.59 | 27.80 | 27.94 | 104,034 | -0.81(-2.83%) |
Oct 29, 2009 | 28.62 | 28.83 | 28.31 | 28.75 | 54,993 | +0.65(+2.30%) |
Oct 28, 2009 | 28.30 | 28.51 | 28.11 | 28.11 | 68,904 | -0.14(-0.50%) |
Oct 27, 2009 | 28.19 | 28.37 | 28.08 | 28.25 | 54,649 | +0.16(+0.58%) |
Oct 26, 2009 | 28.51 | 28.72 | 28.04 | 28.09 | 62,047 | -0.36(-1.27%) |
Oct 23, 2009 | 28.57 | 28.57 | 28.33 | 28.45 | 41,206 | -0.55(-1.88%) |
Oct 22, 2009 | 28.78 | 29.07 | 28.75 | 28.99 | 112,685 | +0.44(+1.56%) |
Oct 21, 2009 | 28.64 | 28.92 | 28.55 | 28.55 | 35,742 | +0.03(+0.12%) |
Oct 20, 2009 | 28.44 | 28.54 | 28.42 | 28.51 | 69,743 | -0.17(-0.58%) |
Oct 19, 2009 | 28.49 | 28.72 | 28.46 | 28.68 | 108,390 | +0.34(+1.20%) |
Oct 16, 2009 | 28.39 | 28.48 | 28.27 | 28.34 | 52,499 | -0.35(-1.22%) |
Oct 15, 2009 | 28.62 | 28.72 | 28.56 | 28.69 | 31,205 | +0.02(+0.07%) |
Oct 14, 2009 | 28.59 | 28.69 | 28.46 | 28.67 | 55,784 | +0.42(+1.50%) |
Oct 13, 2009 | 28.17 | 28.30 | 28.06 | 28.25 | 79,189 | +0.06(+0.21%) |
Oct 12, 2009 | 28.33 | 28.76 | 28.18 | 28.19 | 58,387 | +0.05(+0.17%) |
Oct 09, 2009 | 28.17 | 28.21 | 28.05 | 28.14 | 157,086 | -0.27(-0.95%) |
Oct 08, 2009 | 28.36 | 28.50 | 28.23 | 28.41 | 273,666 | +0.06(+0.20%) |
Oct 07, 2009 | 28.38 | 28.59 | 28.20 | 28.35 | 25,178 | -0.24(-0.85%) |
Oct 06, 2009 | 28.50 | 28.76 | 28.50 | 28.59 | 22,703 | +0.16(+0.58%) |
Oct 05, 2009 | 28.12 | 28.47 | 28.00 | 28.43 | 54,740 | +0.69(+2.48%) |
Oct 02, 2009 | 27.72 | 27.86 | 27.55 | 27.74 | 141,701 | -0.12(-0.42%) |
Oct 01, 2009 | 28.34 | 28.36 | 27.77 | 27.86 | 508,432 | -0.64(-2.25%) |
Sep 30, 2009 | 28.61 | 28.63 | 28.20 | 28.50 | 146,315 | +0.03(+0.11%) |
Sep 29, 2009 | 28.58 | 28.61 | 28.35 | 28.47 | 288,848 | -0.26(-0.90%) |
Sep 28, 2009 | 28.26 | 28.83 | 28.26 | 28.73 | 52,522 | +0.48(+1.71%) |
Sep 25, 2009 | 28.34 | 28.43 | 28.16 | 28.24 | 143,082 | -0.14(-0.51%) |
Sep 24, 2009 | 28.67 | 28.84 | 28.19 | 28.39 | 74,621 | -0.30(-1.03%) |
Sep 23, 2009 | 28.73 | 29.23 | 28.68 | 28.68 | 88,674 | -0.10(-0.33%) |
Sep 22, 2009 | 28.71 | 28.88 | 28.69 | 28.78 | 65,887 | +0.35(+1.25%) |
Sep 21, 2009 | 28.32 | 28.71 | 28.06 | 28.43 | 42,974 | -0.23(-0.79%) |
Sep 18, 2009 | 28.56 | 28.68 | 28.47 | 28.65 | 93,638 | +0.07(+0.26%) |
Sep 17, 2009 | 28.68 | 28.83 | 28.50 | 28.58 | 27,399 | -0.02(-0.08%) |
Sep 16, 2009 | 28.75 | 28.80 | 28.57 | 28.60 | 38,668 | -0.02(-0.07%) |
Sep 15, 2009 | 28.45 | 28.70 | 28.38 | 28.62 | 46,731 | +0.08(+0.28%) |
Sep 14, 2009 | 28.39 | 28.61 | 28.39 | 28.54 | 37,202 | +0.01(+0.04%) |
Sep 11, 2009 | 28.54 | 28.57 | 28.32 | 28.53 | 41,499 | -0.05(-0.17%) |
Sep 10, 2009 | 28.09 | 28.58 | 28.01 | 28.58 | 49,336 | +0.41(+1.47%) |
Sep 09, 2009 | 28.07 | 28.27 | 28.04 | 28.17 | 71,044 | +0.17(+0.62%) |
Sep 08, 2009 | 27.93 | 28.12 | 27.89 | 27.99 | 40,224 | +0.52(+1.89%) |
Sep 04, 2009 | 26.97 | 27.50 | 26.97 | 27.47 | 152,394 | +0.58(+2.15%) |
Sep 03, 2009 | 27.05 | 27.05 | 26.76 | 26.89 | 33,887 | +0.22(+0.83%) |
Sep 02, 2009 | 26.56 | 26.89 | 26.52 | 26.67 | 62,285 | -0.11(-0.40%) |