Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.57 | 22.30 | 21.09 | 21.73 | 1,964 | +0.39(+1.82%) |
Aug 30, 2010 | 21.51 | 21.80 | 21.19 | 21.34 | 506,377 | +0.18(+0.86%) |
Aug 27, 2010 | 21.57 | 21.70 | 20.96 | 21.15 | 782,907 | -0.01(-0.04%) |
Aug 26, 2010 | 22.22 | 22.44 | 21.02 | 21.16 | 559,424 | -0.95(-4.30%) |
Aug 25, 2010 | 21.53 | 22.23 | 21.18 | 22.12 | 619 | +0.41(+1.87%) |
Aug 24, 2010 | 21.61 | 22.14 | 20.82 | 21.71 | 2,517 | -0.33(-1.49%) |
Aug 23, 2010 | 22.82 | 23.45 | 22.01 | 22.04 | 360,797 | -0.62(-2.75%) |
Aug 20, 2010 | 22.67 | 22.71 | 21.91 | 22.66 | 329,138 | -0.10(-0.46%) |
Aug 19, 2010 | 23.95 | 24.23 | 22.68 | 22.76 | 2,163 | -1.25(-5.22%) |
Aug 18, 2010 | 24.11 | 24.32 | 23.75 | 24.02 | 9,697 | -0.16(-0.68%) |
Aug 17, 2010 | 23.91 | 24.89 | 23.67 | 24.18 | 1,493 | +0.67(+2.87%) |
Aug 16, 2010 | 22.67 | 24.01 | 22.50 | 23.51 | 500,311 | +0.62(+2.72%) |
Aug 13, 2010 | 22.89 | 23.24 | 22.76 | 22.89 | 540,015 | -0.14(-0.60%) |
Aug 12, 2010 | 22.15 | 23.36 | 21.92 | 23.02 | 509,832 | +0.21(+0.91%) |
Aug 11, 2010 | 22.91 | 23.31 | 22.70 | 22.82 | 556,472 | -0.89(-3.76%) |
Aug 10, 2010 | 24.16 | 24.38 | 23.49 | 23.71 | 1,156 | -0.87(-3.52%) |
Aug 09, 2010 | 23.79 | 24.79 | 23.64 | 24.57 | 394,506 | +0.93(+3.92%) |
Aug 06, 2010 | 23.65 | 23.73 | 22.53 | 23.65 | 481,606 | -0.21(-0.87%) |
Aug 05, 2010 | 23.33 | 23.97 | 22.73 | 23.85 | 571,715 | -0.03(-0.14%) |
Aug 04, 2010 | 23.37 | 24.05 | 23.04 | 23.89 | 617,970 | +0.63(+2.72%) |
Aug 03, 2010 | 24.45 | 24.45 | 23.14 | 23.26 | 683,533 | -1.43(-5.78%) |
Aug 02, 2010 | 24.78 | 24.88 | 24.03 | 24.68 | 540,555 | +0.70(+2.92%) |
Jul 30, 2010 | 23.98 | 24.08 | 23.03 | 23.98 | 564,079 | -0.16(-0.64%) |
Jul 29, 2010 | 24.64 | 25.10 | 23.29 | 24.14 | 723,216 | -0.10(-0.43%) |
Jul 28, 2010 | 24.24 | 25.20 | 23.94 | 24.24 | 1,004 | -0.72(-2.88%) |
Jul 27, 2010 | 25.87 | 27.17 | 24.54 | 24.96 | 917,493 | +0.18(+0.73%) |
Jul 26, 2010 | 24.36 | 25.05 | 23.63 | 24.78 | 831,518 | +0.21(+0.84%) |
Jul 23, 2010 | 23.46 | 24.69 | 23.01 | 24.57 | 640,798 | +0.90(+3.80%) |
Jul 22, 2010 | 22.67 | 23.83 | 22.50 | 23.67 | 782,882 | +1.54(+6.96%) |
Jul 21, 2010 | 22.67 | 22.69 | 21.86 | 22.13 | 552,034 | -0.35(-1.58%) |
Jul 20, 2010 | 20.73 | 22.63 | 20.48 | 22.49 | 708,252 | +1.30(+6.12%) |
Jul 19, 2010 | 21.06 | 21.38 | 20.56 | 21.19 | 323,395 | +0.33(+1.58%) |
Jul 16, 2010 | 20.86 | 21.55 | 20.69 | 20.86 | 787,453 | -0.05(-0.25%) |
Jul 15, 2010 | 21.03 | 21.05 | 20.20 | 20.91 | 409,451 | -0.08(-0.37%) |
Jul 14, 2010 | 21.02 | 21.48 | 20.52 | 20.99 | 493,203 | -0.17(-0.82%) |
Jul 13, 2010 | 21.16 | 21.29 | 20.51 | 21.16 | 2,455 | +0.83(+4.09%) |
Jul 12, 2010 | 20.87 | 20.90 | 19.99 | 20.33 | 441,142 | -0.61(-2.89%) |
Jul 09, 2010 | 20.94 | 21.03 | 20.32 | 20.94 | 486,481 | +0.34(+1.64%) |
Jul 08, 2010 | 20.60 | 21.36 | 20.19 | 20.60 | 746 | -0.03(-0.17%) |
Jul 07, 2010 | 19.69 | 20.77 | 19.48 | 20.64 | 777,657 | +1.18(+6.05%) |
Jul 06, 2010 | 19.46 | 21.29 | 19.23 | 19.46 | 1,377 | -1.04(-5.07%) |
Jul 02, 2010 | 20.50 | 21.23 | 20.09 | 20.50 | 752,917 | -0.48(-2.27%) |
Jul 01, 2010 | 20.43 | 21.07 | 19.42 | 20.97 | 1,042,388 | +0.61(+3.02%) |
Jun 30, 2010 | 20.36 | 21.41 | 20.21 | 20.36 | 2,535 | -0.41(-1.96%) |
Jun 29, 2010 | 20.51 | 21.12 | 20.12 | 20.77 | 1,080,876 | -0.58(-2.72%) |
Jun 25, 2010 | 21.35 | 21.45 | 20.14 | 21.35 | 916,751 | +0.80(+3.87%) |
Jun 24, 2010 | 20.55 | 21.42 | 19.84 | 20.55 | 1,268,436 | -1.06(-4.92%) |
Jun 23, 2010 | 21.70 | 22.09 | 21.12 | 21.61 | 941,615 | +0.23(+1.09%) |
Jun 22, 2010 | 21.38 | 22.50 | 21.15 | 21.38 | 713 | -0.52(-2.37%) |
Jun 21, 2010 | 23.27 | 23.39 | 21.69 | 21.90 | 951,284 | -1.01(-4.42%) |
Jun 18, 2010 | 22.91 | 24.51 | 22.78 | 22.91 | 1,121,840 | -1.35(-5.56%) |
Jun 17, 2010 | 24.26 | 25.00 | 23.86 | 24.26 | 138 | -0.57(-2.30%) |
Jun 16, 2010 | 25.34 | 25.34 | 24.40 | 24.83 | 434,968 | -0.74(-2.88%) |
Jun 15, 2010 | 25.57 | 25.65 | 24.30 | 25.57 | 1,238 | +1.34(+5.54%) |
Jun 14, 2010 | 23.92 | 24.79 | 23.92 | 24.23 | 425,094 | +0.60(+2.53%) |
Jun 11, 2010 | 22.95 | 23.85 | 22.65 | 23.63 | 588,253 | +0.18(+0.77%) |
Jun 10, 2010 | 23.45 | 23.79 | 22.76 | 23.45 | 1,151 | +0.58(+2.54%) |
Jun 09, 2010 | 23.79 | 24.50 | 22.57 | 22.87 | 875,142 | -0.70(-2.97%) |
Jun 08, 2010 | 22.03 | 23.86 | 21.79 | 23.57 | 1,358,881 | +1.73(+7.92%) |
Jun 07, 2010 | 23.58 | 23.72 | 21.83 | 21.84 | 935,526 | -1.70(-7.24%) |
Jun 04, 2010 | 23.54 | 24.43 | 23.33 | 23.54 | 1,218,678 | -1.57(-6.27%) |
Jun 03, 2010 | 25.12 | 26.16 | 24.25 | 25.12 | 976,808 | +0.93(+3.86%) |
Jun 02, 2010 | 24.18 | 24.36 | 22.51 | 24.18 | 982,804 | +1.49(+6.56%) |
Jun 01, 2010 | 22.70 | 24.53 | 22.69 | 22.70 | 1,005 | -1.91(-7.77%) |
May 28, 2010 | 24.61 | 25.68 | 24.15 | 24.61 | 713,424 | -0.91(-3.56%) |
May 27, 2010 | 24.82 | 25.53 | 24.41 | 25.52 | 513,380 | +1.54(+6.42%) |
May 26, 2010 | 23.98 | 24.89 | 23.72 | 23.98 | 1,007 | +0.29(+1.24%) |
May 25, 2010 | 22.58 | 23.73 | 22.39 | 23.68 | 1,030,311 | +0.01(+0.04%) |
May 24, 2010 | 23.85 | 24.26 | 23.62 | 23.67 | 1,151,183 | -0.42(-1.72%) |
May 21, 2010 | 22.12 | 24.09 | 21.99 | 24.09 | 1,394,307 | +1.46(+6.46%) |
May 20, 2010 | 22.38 | 23.66 | 22.28 | 22.63 | 1,125,432 | -1.18(-4.94%) |
May 19, 2010 | 23.37 | 24.39 | 22.82 | 23.80 | 1,182,496 | +0.25(+1.07%) |
May 18, 2010 | 25.39 | 26.10 | 23.45 | 23.55 | 4,760 | -1.42(-5.68%) |
May 17, 2010 | 25.11 | 25.52 | 23.69 | 24.97 | 621,228 | +0.04(+0.17%) |
May 14, 2010 | 24.93 | 25.67 | 24.17 | 24.93 | 740,612 | -0.42(-1.67%) |
May 13, 2010 | 26.68 | 26.79 | 24.93 | 25.35 | 823,291 | -1.46(-5.45%) |
May 12, 2010 | 26.10 | 27.05 | 25.63 | 26.81 | 519,400 | +0.84(+3.23%) |
May 11, 2010 | 26.03 | 26.48 | 25.96 | 25.97 | 890,758 | +0.18(+0.70%) |
May 10, 2010 | 24.87 | 25.86 | 24.75 | 25.79 | 960,914 | +2.60(+11.19%) |
May 07, 2010 | 24.75 | 25.43 | 23.00 | 23.20 | 1,633,395 | +0.18(+0.79%) |
May 06, 2010 | 25.89 | 26.30 | 22.18 | 23.02 | 1,404,294 | -3.38(-12.82%) |
May 05, 2010 | 26.67 | 28.09 | 25.95 | 26.40 | 943,106 | -0.42(-1.58%) |
May 04, 2010 | 27.28 | 27.77 | 26.48 | 26.82 | 718,913 | -0.98(-3.52%) |
May 03, 2010 | 27.31 | 28.09 | 27.12 | 27.80 | 786,042 | +0.93(+3.48%) |
Apr 30, 2010 | 29.29 | 29.73 | 26.58 | 26.87 | 1,271,507 | -2.47(-8.41%) |
Apr 29, 2010 | 29.31 | 29.56 | 28.30 | 29.33 | 802,411 | +0.34(+1.16%) |
Apr 28, 2010 | 31.14 | 31.31 | 28.70 | 28.99 | 1,475,473 | -2.03(-6.55%) |
Apr 27, 2010 | 31.80 | 32.84 | 30.73 | 31.03 | 1,386,871 | -1.47(-4.53%) |
Apr 26, 2010 | 32.77 | 33.06 | 32.39 | 32.50 | 668,010 | -0.22(-0.69%) |
Apr 23, 2010 | 32.84 | 32.96 | 32.32 | 32.72 | 944,441 | +0.01(+0.03%) |
Apr 22, 2010 | 31.23 | 33.09 | 30.80 | 32.71 | 865,027 | +0.95(+3.00%) |
Apr 21, 2010 | 29.51 | 32.00 | 29.27 | 31.76 | 1,483,838 | +2.37(+8.07%) |
Apr 20, 2010 | 29.11 | 29.73 | 28.57 | 29.39 | 649,800 | +0.38(+1.31%) |
Apr 19, 2010 | 28.87 | 29.42 | 27.73 | 29.01 | 1,020,498 | -0.15(-0.50%) |
Apr 16, 2010 | 29.33 | 29.84 | 28.65 | 29.16 | 526,962 | -0.29(-1.00%) |
Apr 15, 2010 | 29.24 | 29.45 | 28.74 | 29.45 | 334,219 | +0.31(+1.07%) |
Apr 14, 2010 | 27.35 | 29.20 | 27.34 | 29.14 | 596,020 | +1.95(+7.16%) |
Apr 13, 2010 | 27.16 | 27.61 | 26.77 | 27.19 | 404,904 | +0.02(+0.06%) |
Apr 12, 2010 | 26.99 | 27.55 | 26.91 | 27.18 | 376,485 | +0.29(+1.06%) |
Apr 09, 2010 | 27.91 | 27.91 | 26.55 | 26.89 | 514,930 | -0.95(-3.42%) |
Apr 08, 2010 | 27.70 | 28.09 | 26.70 | 27.84 | 364,388 | +0.03(+0.12%) |
Apr 07, 2010 | 27.77 | 28.21 | 27.58 | 27.81 | 313,347 | -0.10(-0.34%) |
Apr 06, 2010 | 28.11 | 28.21 | 27.51 | 27.90 | 327,228 | -0.29(-1.04%) |
Apr 05, 2010 | 28.47 | 28.71 | 28.08 | 28.20 | 403,707 | -0.05(-0.18%) |
Apr 01, 2010 | 27.80 | 28.25 | 28.25 | 28.25 | 375,969 | +0.68(+2.48%) |
Mar 31, 2010 | 28.37 | 28.58 | 27.45 | 27.57 | 491,167 | -0.91(-3.19%) |
Mar 30, 2010 | 28.40 | 29.09 | 28.19 | 28.47 | 519,990 | +0.04(+0.15%) |
Mar 29, 2010 | 29.38 | 29.50 | 28.38 | 28.43 | 358,118 | -0.75(-2.58%) |
Mar 26, 2010 | 29.28 | 29.85 | 28.95 | 29.18 | 408,370 | +0.19(+0.66%) |
Mar 25, 2010 | 29.24 | 29.85 | 28.67 | 28.99 | 608,520 | +0.07(+0.24%) |
Mar 24, 2010 | 30.14 | 30.15 | 28.78 | 28.92 | 492,378 | -1.43(-4.70%) |
Mar 23, 2010 | 29.25 | 30.40 | 28.82 | 30.35 | 719,270 | +1.02(+3.48%) |
Mar 22, 2010 | 28.50 | 29.50 | 28.08 | 29.33 | 399,106 | +0.42(+1.44%) |
Mar 19, 2010 | 28.93 | 29.51 | 28.43 | 28.92 | 1,411,762 | +0.17(+0.60%) |
Mar 18, 2010 | 28.14 | 28.84 | 28.05 | 28.74 | 959,715 | +0.46(+1.62%) |
Mar 17, 2010 | 27.27 | 28.31 | 27.01 | 28.28 | 1,562,842 | +1.01(+3.71%) |
Mar 16, 2010 | 27.20 | 27.92 | 26.16 | 27.27 | 1,633,775 | -0.45(-1.62%) |
Mar 15, 2010 | 26.97 | 27.77 | 26.96 | 27.72 | 389,445 | -0.22(-0.81%) |
Mar 12, 2010 | 28.05 | 28.05 | 27.14 | 27.95 | 369,295 | +0.14(+0.50%) |
Mar 11, 2010 | 27.65 | 27.83 | 26.87 | 27.81 | 278,792 | -0.02(-0.06%) |
Mar 10, 2010 | 26.94 | 28.21 | 26.94 | 27.83 | 454,159 | +0.80(+2.98%) |
Mar 09, 2010 | 27.50 | 27.77 | 26.80 | 27.02 | 378,622 | -0.63(-2.28%) |
Mar 08, 2010 | 27.64 | 27.91 | 27.17 | 27.65 | 400,342 | +0.14(+0.50%) |
Mar 05, 2010 | 26.69 | 27.69 | 26.54 | 27.51 | 846,487 | +0.95(+3.58%) |
Mar 04, 2010 | 25.58 | 26.68 | 25.58 | 26.56 | 589,876 | +1.17(+4.60%) |
Mar 03, 2010 | 24.60 | 25.83 | 24.60 | 25.39 | 776,598 | +0.93(+3.82%) |
Mar 02, 2010 | 24.45 | 24.86 | 24.02 | 24.46 | 570,452 | +0.13(+0.53%) |
Mar 01, 2010 | 24.33 | 24.43 | 23.88 | 24.33 | 490,818 | +0.30(+1.26%) |
Feb 26, 2010 | 24.28 | 24.37 | 23.50 | 24.03 | 440,135 | -0.13(-0.54%) |
Feb 25, 2010 | 22.61 | 24.18 | 22.59 | 24.16 | 564,617 | +0.97(+4.18%) |
Feb 24, 2010 | 23.34 | 23.81 | 22.95 | 23.19 | 401,353 | -0.23(-1.00%) |
Feb 23, 2010 | 23.85 | 24.14 | 22.97 | 23.42 | 481,368 | -0.41(-1.71%) |
Feb 22, 2010 | 24.55 | 24.67 | 23.76 | 23.83 | 380,403 | -0.66(-2.69%) |
Feb 19, 2010 | 24.43 | 24.73 | 24.10 | 24.49 | 477,715 | +0.20(+0.82%) |
Feb 18, 2010 | 23.59 | 24.94 | 23.56 | 24.29 | 697,104 | +1.09(+4.70%) |
Feb 17, 2010 | 22.45 | 23.33 | 22.01 | 23.20 | 623,011 | +0.93(+4.20%) |
Feb 16, 2010 | 23.11 | 23.11 | 21.70 | 22.26 | 862,935 | -0.49(-2.17%) |
Feb 12, 2010 | 24.11 | 22.76 | 22.76 | 22.76 | 1,605,929 | -1.83(-7.43%) |
Feb 11, 2010 | 25.45 | 25.58 | 23.67 | 24.58 | 1,401,593 | -1.60(-6.11%) |
Feb 10, 2010 | 26.48 | 26.74 | 25.97 | 26.18 | 718,741 | -0.54(-2.01%) |
Feb 09, 2010 | 26.23 | 26.88 | 25.90 | 26.72 | 480,141 | +0.98(+3.80%) |
Feb 08, 2010 | 25.94 | 26.13 | 25.28 | 25.74 | 412,501 | -0.30(-1.16%) |
Feb 05, 2010 | 25.52 | 26.11 | 24.80 | 26.04 | 471,560 | +0.68(+2.70%) |
Feb 04, 2010 | 26.69 | 26.85 | 25.29 | 25.36 | 678,251 | -1.72(-6.36%) |
Feb 03, 2010 | 27.19 | 27.67 | 26.76 | 27.08 | 362,202 | -0.33(-1.20%) |
Feb 02, 2010 | 26.66 | 27.67 | 26.31 | 27.41 | 528,509 | +1.64(+6.38%) |
Feb 01, 2010 | 25.29 | 26.61 | 25.29 | 25.77 | 486,341 | +0.67(+2.69%) |
Jan 29, 2010 | 25.15 | 25.94 | 24.90 | 25.09 | 396,487 | +0.00(+0.00%) |
Jan 28, 2010 | 25.71 | 25.97 | 24.75 | 25.09 | 419,150 | -0.47(-1.83%) |
Jan 27, 2010 | 25.84 | 25.84 | 24.49 | 25.56 | 1,375,095 | -1.66(-6.10%) |
Jan 26, 2010 | 26.87 | 28.06 | 26.25 | 27.22 | 547,679 | +0.35(+1.32%) |
Jan 25, 2010 | 25.20 | 27.31 | 25.09 | 26.87 | 525,493 | +2.11(+8.53%) |
Jan 22, 2010 | 25.80 | 26.39 | 24.62 | 24.75 | 425,538 | -1.06(-4.12%) |
Jan 21, 2010 | 26.74 | 27.09 | 25.37 | 25.82 | 333,007 | -0.79(-2.96%) |
Jan 20, 2010 | 26.88 | 27.16 | 26.17 | 26.61 | 258,742 | -0.64(-2.35%) |
Jan 19, 2010 | 25.96 | 27.50 | 25.96 | 27.25 | 485,127 | +1.17(+4.48%) |
Jan 15, 2010 | 27.22 | 26.08 | 26.08 | 26.08 | 497,323 | -0.93(-3.46%) |
Jan 14, 2010 | 27.10 | 27.20 | 26.38 | 27.01 | 378,397 | -0.30(-1.11%) |
Jan 13, 2010 | 27.27 | 27.56 | 26.23 | 27.32 | 419,400 | +0.15(+0.54%) |
Jan 12, 2010 | 28.37 | 28.49 | 26.91 | 27.17 | 642,731 | -1.59(-5.54%) |
Jan 11, 2010 | 29.59 | 29.61 | 28.51 | 28.76 | 293,165 | -0.53(-1.80%) |
Jan 08, 2010 | 28.89 | 29.52 | 28.49 | 29.29 | 285,760 | +0.17(+0.59%) |
Jan 07, 2010 | 27.94 | 29.53 | 27.94 | 29.11 | 649,242 | +1.26(+4.54%) |
Jan 06, 2010 | 26.39 | 27.89 | 26.39 | 27.85 | 573,190 | +1.46(+5.54%) |
Jan 05, 2010 | 25.37 | 26.48 | 24.85 | 26.39 | 500,673 | +1.05(+4.13%) |
Jan 04, 2010 | 25.06 | 25.97 | 25.05 | 25.34 | 447,153 | +0.81(+3.32%) |
Dec 31, 2009 | 25.72 | 24.53 | 24.53 | 24.53 | 508,650 | -1.28(-4.96%) |
Dec 30, 2009 | 26.55 | 26.62 | 25.22 | 25.81 | 376,757 | -0.75(-2.83%) |
Dec 29, 2009 | 26.55 | 27.00 | 26.50 | 26.56 | 116,404 | +0.01(+0.03%) |
Dec 28, 2009 | 27.25 | 27.33 | 26.34 | 26.55 | 355,161 | -0.64(-2.35%) |
Dec 24, 2009 | 26.92 | 27.51 | 26.77 | 27.19 | 87,547 | +0.26(+0.96%) |
Dec 23, 2009 | 26.58 | 27.28 | 26.42 | 26.93 | 366,555 | +0.50(+1.90%) |
Dec 22, 2009 | 26.38 | 26.71 | 26.01 | 26.43 | 256,096 | +0.03(+0.13%) |
Dec 21, 2009 | 26.07 | 26.52 | 25.29 | 26.40 | 289,075 | +0.71(+2.76%) |
Dec 18, 2009 | 25.13 | 25.91 | 24.35 | 25.69 | 944,130 | +0.90(+3.63%) |
Dec 17, 2009 | 24.21 | 24.88 | 23.89 | 24.79 | 364,040 | +0.61(+2.50%) |
Dec 16, 2009 | 24.00 | 24.81 | 23.97 | 24.18 | 623,757 | +0.22(+0.90%) |
Dec 15, 2009 | 24.06 | 24.26 | 23.54 | 23.97 | 527,120 | -0.11(-0.47%) |
Dec 14, 2009 | 24.28 | 24.40 | 23.92 | 24.08 | 527,097 | +0.55(+2.32%) |
Dec 11, 2009 | 23.64 | 24.30 | 23.07 | 23.53 | 271,923 | +0.21(+0.89%) |
Dec 10, 2009 | 23.17 | 23.48 | 22.97 | 23.33 | 242,448 | +0.19(+0.82%) |
Dec 09, 2009 | 23.21 | 23.38 | 22.74 | 23.14 | 312,795 | -0.11(-0.48%) |
Dec 08, 2009 | 23.18 | 23.38 | 22.74 | 23.25 | 470,297 | -0.26(-1.10%) |
Dec 07, 2009 | 23.60 | 23.96 | 23.19 | 23.51 | 329,062 | -0.08(-0.33%) |
Dec 04, 2009 | 22.86 | 24.12 | 22.84 | 23.59 | 434,289 | +1.24(+5.54%) |
Dec 03, 2009 | 23.49 | 23.79 | 22.31 | 22.35 | 604,669 | -1.12(-4.79%) |
Dec 02, 2009 | 22.85 | 24.34 | 22.79 | 23.47 | 605,425 | +0.59(+2.57%) |
Dec 01, 2009 | 22.11 | 23.31 | 21.54 | 22.89 | 655,300 | +1.05(+4.79%) |
Nov 30, 2009 | 22.41 | 22.41 | 20.72 | 21.84 | 858,171 | -0.42(-1.90%) |
Nov 27, 2009 | 21.92 | 22.76 | 21.78 | 22.26 | 229,029 | -0.66(-2.87%) |
Nov 25, 2009 | 22.70 | 23.03 | 22.47 | 22.92 | 333,323 | +0.42(+1.88%) |
Nov 24, 2009 | 23.47 | 23.47 | 22.29 | 22.50 | 509,694 | -0.79(-3.38%) |
Nov 23, 2009 | 23.45 | 23.95 | 23.12 | 23.28 | 449,263 | +0.37(+1.62%) |
Nov 20, 2009 | 23.13 | 24.10 | 22.55 | 22.91 | 377,427 | -0.48(-2.07%) |
Nov 19, 2009 | 23.87 | 23.87 | 23.17 | 23.40 | 405,334 | -0.86(-3.53%) |
Nov 18, 2009 | 24.86 | 24.89 | 24.13 | 24.25 | 452,068 | -0.53(-2.13%) |
Nov 17, 2009 | 24.70 | 24.87 | 24.09 | 24.78 | 729,066 | -0.04(-0.17%) |
Nov 16, 2009 | 23.02 | 25.10 | 23.02 | 24.82 | 1,050,911 | +1.97(+8.63%) |
Nov 13, 2009 | 22.76 | 23.33 | 22.23 | 22.85 | 742,447 | +0.09(+0.38%) |
Nov 12, 2009 | 23.48 | 24.25 | 22.65 | 22.76 | 830,234 | -0.83(-3.52%) |
Nov 11, 2009 | 23.77 | 24.40 | 23.27 | 23.59 | 774,732 | +0.22(+0.96%) |
Nov 10, 2009 | 23.85 | 24.18 | 22.83 | 23.37 | 858,214 | -0.48(-2.03%) |
Nov 09, 2009 | 23.42 | 24.06 | 23.34 | 23.85 | 621,393 | +0.68(+2.95%) |
Nov 06, 2009 | 21.09 | 23.30 | 21.09 | 23.17 | 971,469 | +0.61(+2.72%) |
Nov 05, 2009 | 22.11 | 23.05 | 21.41 | 22.56 | 813,319 | +0.60(+2.72%) |
Nov 04, 2009 | 22.84 | 22.87 | 21.84 | 21.96 | 1,145,755 | -0.85(-3.72%) |
Nov 03, 2009 | 21.54 | 22.94 | 21.15 | 22.81 | 1,076,971 | +0.95(+4.35%) |
Nov 02, 2009 | 22.15 | 22.70 | 20.94 | 21.86 | 1,002,092 | -0.14(-0.63%) |
Oct 30, 2009 | 23.15 | 23.22 | 21.81 | 21.99 | 1,227,835 | -1.38(-5.92%) |
Oct 29, 2009 | 24.01 | 24.30 | 23.11 | 23.38 | 942,795 | -0.33(-1.39%) |
Oct 28, 2009 | 25.01 | 25.06 | 23.63 | 23.71 | 1,643,710 | -1.49(-5.91%) |
Oct 27, 2009 | 27.67 | 28.20 | 24.61 | 25.20 | 1,765,413 | -3.52(-12.26%) |
Oct 26, 2009 | 28.51 | 29.61 | 28.03 | 28.72 | 807,048 | +0.30(+1.07%) |
Oct 23, 2009 | 28.65 | 28.96 | 28.17 | 28.41 | 751,527 | -1.41(-4.73%) |
Oct 22, 2009 | 28.94 | 30.07 | 28.53 | 29.82 | 782,303 | +0.85(+2.93%) |
Oct 21, 2009 | 29.52 | 30.54 | 28.85 | 28.98 | 1,230,868 | -0.43(-1.47%) |
Oct 20, 2009 | 29.25 | 29.80 | 29.18 | 29.41 | 639,044 | -0.10(-0.32%) |
Oct 19, 2009 | 28.79 | 30.05 | 28.41 | 29.50 | 638,391 | +0.95(+3.33%) |
Oct 16, 2009 | 28.41 | 28.94 | 27.63 | 28.55 | 662,631 | -0.19(-0.66%) |
Oct 15, 2009 | 27.96 | 28.97 | 27.45 | 28.74 | 771,111 | +0.39(+1.37%) |
Oct 14, 2009 | 28.02 | 28.62 | 26.67 | 28.35 | 1,866,149 | +2.59(+10.04%) |
Oct 13, 2009 | 25.51 | 25.95 | 25.00 | 25.77 | 326,379 | +0.14(+0.54%) |
Oct 12, 2009 | 25.91 | 26.08 | 25.25 | 25.63 | 345,406 | +0.25(+0.99%) |
Oct 09, 2009 | 25.07 | 25.46 | 24.80 | 25.38 | 454,692 | +0.16(+0.65%) |
Oct 08, 2009 | 24.44 | 25.34 | 24.07 | 25.21 | 899,736 | +1.15(+4.78%) |
Oct 07, 2009 | 22.55 | 24.16 | 22.55 | 24.06 | 1,030,312 | +1.57(+6.96%) |
Oct 06, 2009 | 22.59 | 22.93 | 22.06 | 22.50 | 405,156 | +0.00(+0.00%) |
Oct 05, 2009 | 21.53 | 22.90 | 21.53 | 22.50 | 550,535 | +0.97(+4.50%) |
Oct 02, 2009 | 21.44 | 22.02 | 21.28 | 21.53 | 367,549 | -0.15(-0.68%) |
Oct 01, 2009 | 23.02 | 23.02 | 21.59 | 21.67 | 648,929 | -1.56(-6.70%) |
Sep 30, 2009 | 23.09 | 23.84 | 22.18 | 23.23 | 557,823 | -0.03(-0.15%) |
Sep 29, 2009 | 23.58 | 23.85 | 23.04 | 23.27 | 705,879 | -0.35(-1.47%) |
Sep 28, 2009 | 23.15 | 23.79 | 23.03 | 23.61 | 241,853 | +0.58(+2.52%) |
Sep 25, 2009 | 22.68 | 23.38 | 22.55 | 23.03 | 460,271 | +0.24(+1.06%) |
Sep 24, 2009 | 23.95 | 23.95 | 22.52 | 22.79 | 471,556 | -0.94(-3.97%) |
Sep 23, 2009 | 24.30 | 24.55 | 23.66 | 23.73 | 561,082 | -0.64(-2.63%) |
Sep 22, 2009 | 24.56 | 25.01 | 23.95 | 24.37 | 449,350 | +0.18(+0.75%) |
Sep 21, 2009 | 24.56 | 24.56 | 23.67 | 24.19 | 633,346 | -0.53(-2.13%) |
Sep 18, 2009 | 24.23 | 24.79 | 23.95 | 24.72 | 545,618 | +0.53(+2.18%) |
Sep 17, 2009 | 25.26 | 25.46 | 23.92 | 24.19 | 473,388 | -1.23(-4.83%) |
Sep 16, 2009 | 25.23 | 25.50 | 24.60 | 25.42 | 335,436 | +0.23(+0.93%) |
Sep 15, 2009 | 23.85 | 25.22 | 23.52 | 25.19 | 590,902 | +1.21(+5.05%) |
Sep 14, 2009 | 23.73 | 24.28 | 23.14 | 23.98 | 525,141 | +0.09(+0.36%) |
Sep 11, 2009 | 25.11 | 25.11 | 23.86 | 23.89 | 574,674 | -1.21(-4.83%) |
Sep 10, 2009 | 25.01 | 25.32 | 24.20 | 25.10 | 620,708 | +0.01(+0.03%) |
Sep 09, 2009 | 24.66 | 25.75 | 24.20 | 25.09 | 773,405 | +0.46(+1.86%) |
Sep 08, 2009 | 24.57 | 24.87 | 24.09 | 24.63 | 846,225 | +0.59(+2.45%) |
Sep 04, 2009 | 23.98 | 24.36 | 23.29 | 24.04 | 984,421 | +0.10(+0.40%) |
Sep 03, 2009 | 23.22 | 24.24 | 22.93 | 23.95 | 1,290,771 | +1.26(+5.57%) |
Sep 02, 2009 | 22.90 | 23.34 | 22.50 | 22.69 | 927,076 | -0.38(-1.65%) |