Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.62 | 31.94 | 31.13 | 31.60 | 418,609 | +0.12(+0.38%) |
Sep 29, 2010 | 31.57 | 31.89 | 31.35 | 31.48 | 413,766 | -0.26(-0.80%) |
Sep 28, 2010 | 31.24 | 31.79 | 30.95 | 31.74 | 401,644 | +0.50(+1.59%) |
Sep 27, 2010 | 31.38 | 31.54 | 31.15 | 31.24 | 295,323 | -0.22(-0.71%) |
Sep 24, 2010 | 31.15 | 31.54 | 31.12 | 31.46 | 271,352 | +0.70(+2.27%) |
Sep 23, 2010 | 30.85 | 31.44 | 30.73 | 30.77 | 335,612 | -0.37(-1.20%) |
Sep 22, 2010 | 31.11 | 31.38 | 30.93 | 31.14 | 286,885 | -0.15(-0.48%) |
Sep 21, 2010 | 31.59 | 31.89 | 31.06 | 31.29 | 496,295 | -0.44(-1.37%) |
Sep 20, 2010 | 31.44 | 32.30 | 31.29 | 31.72 | 1,005,149 | +0.33(+1.05%) |
Sep 17, 2010 | 31.75 | 31.75 | 31.10 | 31.39 | 599,464 | -0.01(-0.04%) |
Sep 15, 2010 | 31.03 | 31.62 | 30.85 | 31.41 | 460,783 | +0.32(+1.02%) |
Sep 14, 2010 | 30.73 | 32.08 | 30.60 | 31.09 | 1,389,202 | +0.84(+2.78%) |
Sep 13, 2010 | 30.07 | 30.31 | 29.94 | 30.25 | 1,205,177 | +0.37(+1.25%) |
Sep 10, 2010 | 29.55 | 29.89 | 29.34 | 29.88 | 662,759 | +0.46(+1.57%) |
Sep 09, 2010 | 29.88 | 30.32 | 29.23 | 29.41 | 505,994 | -0.34(-1.13%) |
Sep 08, 2010 | 29.97 | 30.27 | 29.69 | 29.75 | 573,978 | -0.32(-1.06%) |
Sep 07, 2010 | 29.49 | 30.25 | 29.36 | 30.07 | 819,146 | +0.64(+2.18%) |
Sep 03, 2010 | 29.53 | 29.76 | 29.12 | 29.43 | 291,145 | +0.38(+1.31%) |
Sep 02, 2010 | 28.56 | 29.13 | 28.33 | 29.05 | 635,282 | +0.60(+2.12%) |
Sep 01, 2010 | 28.21 | 28.57 | 28.02 | 28.44 | 416,067 | +0.67(+2.42%) |
Aug 31, 2010 | 27.60 | 27.98 | 27.30 | 27.77 | 415,496 | +0.14(+0.50%) |
Aug 30, 2010 | 27.97 | 28.30 | 27.60 | 27.63 | 254,626 | -0.50(-1.79%) |
Aug 27, 2010 | 27.98 | 28.22 | 27.40 | 28.14 | 280,408 | +0.44(+1.60%) |
Aug 26, 2010 | 27.73 | 28.24 | 27.39 | 27.70 | 427,052 | +0.03(+0.11%) |
Aug 25, 2010 | 27.42 | 27.91 | 27.33 | 27.67 | 414,386 | +0.01(+0.05%) |
Aug 24, 2010 | 27.82 | 27.91 | 27.17 | 27.65 | 385,433 | -0.47(-1.66%) |
Aug 23, 2010 | 28.75 | 28.94 | 28.09 | 28.12 | 235,842 | -0.48(-1.68%) |
Aug 20, 2010 | 28.41 | 28.68 | 28.21 | 28.60 | 237,528 | +0.04(+0.15%) |
Aug 19, 2010 | 28.62 | 28.87 | 28.09 | 28.56 | 335,639 | -0.20(-0.69%) |
Aug 18, 2010 | 28.60 | 29.23 | 28.31 | 28.75 | 589,431 | +0.19(+0.65%) |
Aug 17, 2010 | 28.75 | 28.86 | 28.54 | 28.57 | 561,002 | +0.02(+0.09%) |
Aug 16, 2010 | 28.21 | 28.79 | 28.11 | 28.54 | 454,519 | +0.13(+0.46%) |
Aug 13, 2010 | 29.11 | 29.20 | 28.39 | 28.41 | 296,480 | -0.88(-3.00%) |
Aug 12, 2010 | 29.09 | 29.48 | 28.81 | 29.29 | 564,886 | -0.03(-0.11%) |
Aug 11, 2010 | 29.53 | 29.78 | 29.25 | 29.32 | 307,965 | -0.72(-2.38%) |
Aug 10, 2010 | 30.11 | 30.37 | 29.89 | 30.04 | 380,246 | -0.29(-0.94%) |
Aug 09, 2010 | 30.06 | 30.35 | 30.01 | 30.32 | 349,110 | +0.37(+1.25%) |
Aug 06, 2010 | 29.76 | 30.06 | 29.41 | 29.95 | 320,736 | -0.12(-0.41%) |
Aug 05, 2010 | 30.27 | 30.47 | 29.89 | 30.07 | 212,113 | -0.33(-1.09%) |
Aug 04, 2010 | 30.11 | 30.56 | 30.11 | 30.40 | 474,616 | +0.37(+1.22%) |
Aug 03, 2010 | 30.33 | 30.54 | 29.73 | 30.04 | 221,769 | -0.54(-1.75%) |
Aug 02, 2010 | 30.99 | 31.20 | 30.30 | 30.57 | 384,162 | +0.08(+0.27%) |
Jul 30, 2010 | 29.89 | 30.65 | 29.68 | 30.49 | 369,103 | +0.05(+0.16%) |
Jul 29, 2010 | 30.62 | 30.85 | 29.98 | 30.44 | 304,084 | -0.02(-0.08%) |
Jul 28, 2010 | 30.85 | 31.33 | 30.35 | 30.47 | 310,940 | -0.49(-1.59%) |
Jul 27, 2010 | 31.28 | 31.51 | 30.92 | 30.96 | 315,049 | -0.21(-0.66%) |
Jul 26, 2010 | 30.68 | 31.25 | 30.55 | 31.16 | 342,261 | +0.66(+2.16%) |
Jul 23, 2010 | 29.88 | 30.77 | 29.80 | 30.50 | 262,078 | +0.41(+1.37%) |
Jul 22, 2010 | 29.66 | 30.16 | 29.63 | 30.09 | 409,579 | +0.87(+2.96%) |
Jul 21, 2010 | 30.17 | 30.17 | 29.20 | 29.23 | 224,419 | -0.75(-2.49%) |
Jul 20, 2010 | 28.70 | 30.02 | 28.67 | 29.97 | 295,505 | +0.87(+2.99%) |
Jul 19, 2010 | 29.30 | 29.51 | 28.71 | 29.10 | 237,161 | -0.17(-0.60%) |
Jul 16, 2010 | 30.61 | 30.65 | 29.20 | 29.28 | 431,435 | -1.55(-5.03%) |
Jul 15, 2010 | 31.01 | 31.06 | 30.47 | 30.83 | 360,454 | -0.08(-0.26%) |
Jul 14, 2010 | 30.49 | 31.05 | 30.31 | 30.91 | 348,842 | +0.16(+0.51%) |
Jul 13, 2010 | 30.02 | 30.90 | 30.02 | 30.75 | 519,927 | +1.00(+3.35%) |
Jul 12, 2010 | 29.81 | 29.98 | 29.40 | 29.76 | 314,495 | -0.11(-0.35%) |
Jul 09, 2010 | 29.61 | 29.89 | 29.31 | 29.86 | 297,236 | +0.29(+0.99%) |
Jul 08, 2010 | 29.22 | 29.58 | 28.89 | 29.57 | 424,436 | +0.70(+2.41%) |
Jul 07, 2010 | 28.61 | 29.00 | 28.18 | 28.87 | 831,332 | +0.48(+1.69%) |
Jul 06, 2010 | 29.20 | 29.47 | 28.23 | 28.39 | 650,119 | -0.44(-1.51%) |
Jul 02, 2010 | 29.48 | 29.50 | 28.80 | 28.83 | 384,736 | -0.45(-1.55%) |
Jul 01, 2010 | 29.02 | 29.48 | 28.18 | 29.28 | 614,385 | +0.30(+1.03%) |
Jun 30, 2010 | 28.79 | 29.32 | 28.60 | 28.98 | 666,304 | +0.29(+1.00%) |
Jun 29, 2010 | 29.21 | 29.38 | 28.52 | 28.70 | 492,007 | -0.81(-2.74%) |
Jun 25, 2010 | 29.66 | 29.99 | 29.17 | 29.51 | 731,360 | -0.03(-0.11%) |
Jun 24, 2010 | 29.87 | 29.91 | 29.43 | 29.54 | 386,432 | -0.42(-1.39%) |
Jun 23, 2010 | 29.74 | 30.33 | 29.48 | 29.96 | 309,310 | +0.25(+0.84%) |
Jun 22, 2010 | 30.57 | 30.98 | 29.64 | 29.71 | 575,322 | -0.86(-2.81%) |
Jun 21, 2010 | 31.74 | 31.75 | 30.50 | 30.57 | 384,067 | -0.87(-2.75%) |
Jun 18, 2010 | 31.69 | 31.74 | 31.24 | 31.43 | 475,811 | -0.09(-0.30%) |
Jun 17, 2010 | 31.48 | 31.72 | 31.24 | 31.52 | 198,748 | +0.01(+0.04%) |
Jun 16, 2010 | 31.27 | 31.74 | 31.19 | 31.51 | 374,371 | -0.11(-0.33%) |
Jun 15, 2010 | 31.00 | 31.73 | 30.93 | 31.62 | 420,954 | +0.71(+2.30%) |
Jun 14, 2010 | 30.80 | 31.37 | 30.31 | 30.91 | 391,580 | +0.37(+1.22%) |
Jun 11, 2010 | 29.69 | 30.60 | 29.45 | 30.54 | 408,387 | +0.44(+1.47%) |
Jun 10, 2010 | 30.37 | 30.46 | 29.43 | 30.09 | 632,802 | +0.14(+0.46%) |
Jun 09, 2010 | 29.51 | 30.49 | 29.46 | 29.96 | 746,719 | +0.62(+2.10%) |
Jun 08, 2010 | 29.21 | 29.78 | 28.57 | 29.34 | 691,035 | +0.21(+0.73%) |
Jun 07, 2010 | 30.40 | 30.52 | 29.12 | 29.13 | 637,748 | -1.22(-4.02%) |
Jun 04, 2010 | 30.54 | 30.80 | 30.19 | 30.35 | 468,987 | -0.85(-2.73%) |
Jun 03, 2010 | 31.06 | 31.52 | 30.94 | 31.20 | 335,193 | +0.13(+0.42%) |
Jun 02, 2010 | 30.47 | 31.07 | 30.04 | 31.07 | 435,949 | +0.79(+2.61%) |
Jun 01, 2010 | 30.68 | 30.90 | 29.89 | 30.28 | 402,830 | -0.74(-2.39%) |
May 28, 2010 | 31.49 | 31.66 | 30.87 | 31.02 | 351,804 | -0.47(-1.50%) |
May 27, 2010 | 31.09 | 31.50 | 30.55 | 31.49 | 506,996 | +1.07(+3.52%) |
May 26, 2010 | 30.29 | 30.89 | 30.10 | 30.42 | 867,854 | +0.67(+2.24%) |
May 25, 2010 | 30.59 | 30.59 | 29.10 | 29.76 | 1,331,907 | -1.38(-4.42%) |
May 24, 2010 | 30.47 | 31.35 | 30.06 | 31.13 | 914,531 | +0.73(+2.42%) |
May 21, 2010 | 29.76 | 30.83 | 29.26 | 30.40 | 634,142 | +0.19(+0.64%) |
May 20, 2010 | 30.63 | 31.11 | 30.09 | 30.21 | 711,899 | -1.13(-3.62%) |
May 19, 2010 | 31.26 | 31.74 | 30.91 | 31.34 | 402,778 | -0.06(-0.18%) |
May 18, 2010 | 32.18 | 32.75 | 31.27 | 31.39 | 709,843 | -0.62(-1.94%) |
May 17, 2010 | 32.00 | 32.37 | 31.21 | 32.02 | 460,801 | +0.02(+0.08%) |
May 14, 2010 | 31.70 | 32.33 | 31.38 | 31.99 | 797,315 | +0.15(+0.47%) |
May 13, 2010 | 31.64 | 32.06 | 31.29 | 31.84 | 484,779 | +0.03(+0.10%) |
May 12, 2010 | 31.29 | 31.90 | 31.05 | 31.81 | 296,385 | +0.68(+2.18%) |
May 11, 2010 | 31.13 | 31.43 | 29.94 | 31.13 | 340,817 | +0.50(+1.65%) |
May 10, 2010 | 30.19 | 30.67 | 30.09 | 30.63 | 418,986 | +1.63(+5.62%) |
May 07, 2010 | 29.53 | 30.09 | 28.80 | 29.00 | 625,223 | -0.54(-1.81%) |
May 06, 2010 | 30.57 | 31.06 | 28.74 | 29.53 | 707,483 | -1.21(-3.95%) |
May 05, 2010 | 30.70 | 31.26 | 30.19 | 30.75 | 434,542 | +0.01(+0.02%) |
May 04, 2010 | 31.66 | 31.74 | 30.60 | 30.74 | 407,999 | -1.26(-3.95%) |
May 03, 2010 | 30.73 | 32.05 | 30.73 | 32.00 | 465,713 | +1.27(+4.13%) |
Apr 30, 2010 | 32.17 | 32.25 | 30.73 | 30.73 | 583,107 | -1.43(-4.45%) |
Apr 29, 2010 | 31.69 | 32.19 | 31.57 | 32.17 | 228,910 | +0.58(+1.83%) |
Apr 28, 2010 | 31.73 | 32.09 | 31.00 | 31.59 | 596,947 | -0.17(-0.55%) |
Apr 27, 2010 | 32.37 | 32.88 | 31.71 | 31.76 | 532,051 | -0.62(-1.92%) |
Apr 26, 2010 | 32.57 | 32.57 | 32.30 | 32.38 | 199,026 | -0.08(-0.25%) |
Apr 23, 2010 | 32.86 | 32.89 | 32.33 | 32.47 | 407,952 | -0.39(-1.19%) |
Apr 22, 2010 | 32.25 | 33.26 | 32.17 | 32.86 | 447,663 | +0.27(+0.84%) |
Apr 21, 2010 | 32.31 | 32.58 | 32.11 | 32.58 | 386,740 | +0.12(+0.38%) |
Apr 20, 2010 | 32.05 | 32.47 | 31.75 | 32.46 | 334,887 | +0.36(+1.12%) |
Apr 19, 2010 | 31.89 | 32.47 | 31.64 | 32.10 | 525,685 | +0.19(+0.60%) |
Apr 16, 2010 | 32.20 | 32.58 | 31.82 | 31.90 | 662,169 | -0.37(-1.14%) |
Apr 15, 2010 | 32.49 | 32.93 | 32.25 | 32.27 | 516,936 | -0.34(-1.05%) |
Apr 14, 2010 | 31.74 | 32.61 | 31.64 | 32.61 | 630,041 | +0.91(+2.87%) |
Apr 13, 2010 | 31.41 | 31.74 | 31.32 | 31.71 | 436,709 | +0.31(+0.99%) |
Apr 12, 2010 | 31.22 | 31.54 | 31.13 | 31.39 | 303,152 | +0.18(+0.58%) |
Apr 09, 2010 | 31.24 | 31.34 | 30.91 | 31.21 | 282,382 | +0.06(+0.20%) |
Apr 08, 2010 | 31.09 | 31.24 | 30.87 | 31.15 | 606,604 | +0.07(+0.22%) |
Apr 07, 2010 | 30.25 | 31.56 | 30.05 | 31.08 | 1,523,115 | +0.92(+3.05%) |
Apr 06, 2010 | 29.83 | 30.30 | 29.65 | 30.16 | 495,892 | +0.30(+1.02%) |
Apr 05, 2010 | 29.37 | 29.87 | 29.19 | 29.86 | 550,891 | +0.68(+2.35%) |
Apr 01, 2010 | 28.92 | 29.17 | 29.17 | 29.17 | 300,226 | +0.30(+1.03%) |
Mar 31, 2010 | 28.79 | 29.09 | 28.62 | 28.87 | 445,483 | +0.24(+0.85%) |
Mar 30, 2010 | 28.70 | 28.85 | 28.61 | 28.63 | 218,867 | +0.02(+0.09%) |
Mar 29, 2010 | 28.77 | 28.98 | 28.40 | 28.61 | 225,311 | +0.03(+0.11%) |
Mar 26, 2010 | 28.92 | 29.18 | 28.45 | 28.57 | 300,420 | -0.34(-1.18%) |
Mar 25, 2010 | 29.23 | 29.48 | 28.90 | 28.92 | 285,966 | -0.24(-0.81%) |
Mar 24, 2010 | 29.40 | 29.50 | 29.15 | 29.15 | 270,235 | -0.42(-1.41%) |
Mar 23, 2010 | 29.27 | 29.60 | 29.15 | 29.57 | 247,950 | +0.18(+0.61%) |
Mar 22, 2010 | 29.27 | 29.60 | 29.10 | 29.39 | 419,532 | +0.01(+0.04%) |
Mar 19, 2010 | 29.46 | 29.57 | 29.12 | 29.38 | 472,251 | +0.05(+0.17%) |
Mar 18, 2010 | 29.26 | 29.58 | 29.10 | 29.33 | 297,929 | +0.01(+0.04%) |
Mar 17, 2010 | 29.01 | 29.49 | 28.93 | 29.32 | 596,928 | +0.28(+0.97%) |
Mar 16, 2010 | 28.89 | 29.04 | 28.69 | 29.03 | 508,779 | +0.21(+0.73%) |
Mar 15, 2010 | 28.74 | 28.90 | 28.39 | 28.82 | 317,822 | +0.32(+1.11%) |
Mar 12, 2010 | 28.51 | 28.64 | 28.27 | 28.51 | 237,906 | +0.04(+0.13%) |
Mar 11, 2010 | 28.11 | 28.62 | 27.98 | 28.47 | 493,747 | +0.17(+0.59%) |
Mar 10, 2010 | 27.73 | 28.33 | 27.73 | 28.30 | 375,285 | +0.53(+1.91%) |
Mar 09, 2010 | 27.43 | 28.40 | 27.43 | 27.77 | 621,188 | -0.01(-0.02%) |
Mar 08, 2010 | 27.42 | 27.97 | 27.33 | 27.78 | 218,774 | +0.07(+0.27%) |
Mar 05, 2010 | 27.53 | 27.70 | 26.91 | 27.70 | 322,975 | +0.38(+1.39%) |
Mar 04, 2010 | 27.44 | 27.70 | 27.27 | 27.32 | 359,489 | -0.29(-1.04%) |
Mar 03, 2010 | 27.59 | 27.70 | 27.34 | 27.61 | 303,969 | -0.02(-0.09%) |
Mar 02, 2010 | 27.47 | 27.78 | 27.45 | 27.63 | 520,040 | +0.07(+0.25%) |
Mar 01, 2010 | 27.24 | 27.57 | 27.19 | 27.57 | 475,142 | +0.37(+1.37%) |
Feb 26, 2010 | 27.08 | 27.55 | 26.96 | 27.19 | 632,887 | +0.05(+0.18%) |
Feb 25, 2010 | 26.96 | 27.39 | 26.71 | 27.14 | 672,979 | +0.02(+0.07%) |
Feb 24, 2010 | 26.53 | 27.19 | 26.53 | 27.12 | 590,746 | +0.76(+2.88%) |
Feb 23, 2010 | 25.65 | 26.86 | 25.65 | 26.36 | 1,529,977 | +1.55(+6.25%) |
Feb 22, 2010 | 24.90 | 25.04 | 24.52 | 24.81 | 400,457 | +0.00(+0.00%) |
Feb 19, 2010 | 24.89 | 25.04 | 24.61 | 24.81 | 252,623 | -0.06(-0.25%) |
Feb 18, 2010 | 24.61 | 24.90 | 24.57 | 24.88 | 233,220 | +0.32(+1.32%) |
Feb 17, 2010 | 24.35 | 24.57 | 24.17 | 24.55 | 257,667 | +0.20(+0.82%) |
Feb 16, 2010 | 24.25 | 24.43 | 24.04 | 24.35 | 300,059 | +0.34(+1.40%) |
Feb 12, 2010 | 23.76 | 24.02 | 24.02 | 24.02 | 239,827 | -0.02(-0.10%) |
Feb 11, 2010 | 23.46 | 24.10 | 23.24 | 24.04 | 301,659 | +0.54(+2.30%) |
Feb 10, 2010 | 23.33 | 23.50 | 23.15 | 23.50 | 428,359 | +0.07(+0.29%) |
Feb 09, 2010 | 22.95 | 23.53 | 22.86 | 23.43 | 386,785 | +0.69(+3.04%) |
Feb 08, 2010 | 22.93 | 23.19 | 22.69 | 22.74 | 204,666 | -0.13(-0.57%) |
Feb 05, 2010 | 23.03 | 23.21 | 22.52 | 22.87 | 209,146 | -0.18(-0.78%) |
Feb 04, 2010 | 23.22 | 23.38 | 22.96 | 23.05 | 231,625 | -0.36(-1.54%) |
Feb 03, 2010 | 23.36 | 23.61 | 23.22 | 23.41 | 143,027 | -0.08(-0.34%) |
Feb 02, 2010 | 23.72 | 23.89 | 23.44 | 23.49 | 184,129 | -0.13(-0.55%) |
Feb 01, 2010 | 23.05 | 23.80 | 23.05 | 23.62 | 355,354 | +0.62(+2.68%) |
Jan 29, 2010 | 23.66 | 23.87 | 22.99 | 23.01 | 417,399 | -0.53(-2.25%) |
Jan 28, 2010 | 23.97 | 24.17 | 23.37 | 23.54 | 573,841 | -0.85(-3.47%) |
Jan 27, 2010 | 24.41 | 24.57 | 24.19 | 24.38 | 323,614 | -0.12(-0.51%) |
Jan 26, 2010 | 24.49 | 24.80 | 24.38 | 24.51 | 238,402 | -0.12(-0.51%) |
Jan 25, 2010 | 25.34 | 25.34 | 24.52 | 24.63 | 399,991 | -0.44(-1.76%) |
Jan 22, 2010 | 25.18 | 25.50 | 24.99 | 25.08 | 352,165 | -0.19(-0.76%) |
Jan 21, 2010 | 25.31 | 25.88 | 25.25 | 25.27 | 502,039 | -0.01(-0.05%) |
Jan 20, 2010 | 24.20 | 25.39 | 24.10 | 25.28 | 998,852 | +0.85(+3.47%) |
Jan 19, 2010 | 24.10 | 24.55 | 24.02 | 24.43 | 338,155 | +0.33(+1.37%) |
Jan 15, 2010 | 24.07 | 24.10 | 24.10 | 24.10 | 391,948 | +0.16(+0.65%) |
Jan 14, 2010 | 23.49 | 24.14 | 23.44 | 23.95 | 351,142 | +0.32(+1.37%) |
Jan 13, 2010 | 23.13 | 23.74 | 22.96 | 23.62 | 343,538 | +0.50(+2.18%) |
Jan 12, 2010 | 23.15 | 23.55 | 23.01 | 23.12 | 335,257 | -0.24(-1.04%) |
Jan 11, 2010 | 23.51 | 23.61 | 23.13 | 23.36 | 280,641 | -0.13(-0.56%) |
Jan 08, 2010 | 23.44 | 23.70 | 22.97 | 23.49 | 340,442 | -0.02(-0.08%) |
Jan 07, 2010 | 22.80 | 23.57 | 22.78 | 23.51 | 395,021 | +0.65(+2.86%) |
Jan 06, 2010 | 23.38 | 23.46 | 22.75 | 22.86 | 432,264 | -0.49(-2.11%) |
Jan 05, 2010 | 23.41 | 23.61 | 23.14 | 23.35 | 257,688 | -0.16(-0.66%) |
Jan 04, 2010 | 23.95 | 24.00 | 23.39 | 23.51 | 370,161 | -0.14(-0.61%) |
Dec 31, 2009 | 24.11 | 23.65 | 23.65 | 23.65 | 213,001 | -0.49(-2.04%) |
Dec 30, 2009 | 24.37 | 24.46 | 23.87 | 24.14 | 203,270 | -0.29(-1.20%) |
Dec 29, 2009 | 24.38 | 24.55 | 24.21 | 24.43 | 154,111 | +0.03(+0.13%) |
Dec 28, 2009 | 24.54 | 24.54 | 24.12 | 24.40 | 244,947 | -0.14(-0.56%) |
Dec 24, 2009 | 24.53 | 24.59 | 24.32 | 24.54 | 128,856 | +0.06(+0.25%) |
Dec 23, 2009 | 24.28 | 24.53 | 23.86 | 24.48 | 407,512 | +0.24(+1.00%) |
Dec 22, 2009 | 24.22 | 24.35 | 24.03 | 24.24 | 363,821 | +0.01(+0.05%) |
Dec 21, 2009 | 24.02 | 24.35 | 23.89 | 24.22 | 381,687 | +0.20(+0.83%) |
Dec 18, 2009 | 24.09 | 24.32 | 23.81 | 24.02 | 627,230 | +0.04(+0.16%) |
Dec 17, 2009 | 23.76 | 24.06 | 23.45 | 23.99 | 485,947 | +0.19(+0.81%) |
Dec 16, 2009 | 23.80 | 24.02 | 23.64 | 23.79 | 382,800 | +0.17(+0.74%) |
Dec 15, 2009 | 23.85 | 24.06 | 23.59 | 23.62 | 487,169 | -0.22(-0.91%) |
Dec 14, 2009 | 23.41 | 23.95 | 23.13 | 23.84 | 572,331 | +0.49(+2.11%) |
Dec 11, 2009 | 23.15 | 23.43 | 22.92 | 23.34 | 579,867 | +0.24(+1.05%) |
Dec 10, 2009 | 23.21 | 23.59 | 23.08 | 23.10 | 463,268 | -0.09(-0.40%) |
Dec 09, 2009 | 23.44 | 23.50 | 22.88 | 23.20 | 453,054 | -0.16(-0.69%) |
Dec 08, 2009 | 23.10 | 23.69 | 22.83 | 23.36 | 421,036 | -0.02(-0.08%) |
Dec 07, 2009 | 23.54 | 23.67 | 23.31 | 23.38 | 296,555 | -0.06(-0.24%) |
Dec 04, 2009 | 23.30 | 23.76 | 22.92 | 23.43 | 500,405 | +0.56(+2.45%) |
Dec 03, 2009 | 23.44 | 23.44 | 22.80 | 22.87 | 383,327 | -0.42(-1.79%) |
Dec 02, 2009 | 23.36 | 23.83 | 23.23 | 23.29 | 409,224 | -0.01(-0.05%) |
Dec 01, 2009 | 23.62 | 23.65 | 23.15 | 23.30 | 857,267 | -0.08(-0.35%) |
Nov 30, 2009 | 23.34 | 23.84 | 22.93 | 23.38 | 483,683 | +0.07(+0.29%) |
Nov 27, 2009 | 22.97 | 23.70 | 22.97 | 23.31 | 321,370 | -0.39(-1.65%) |
Nov 25, 2009 | 23.92 | 24.09 | 23.53 | 23.71 | 557,065 | +0.01(+0.03%) |
Nov 24, 2009 | 22.78 | 24.09 | 22.73 | 23.70 | 1,830,061 | +1.68(+7.63%) |
Nov 23, 2009 | 21.97 | 22.32 | 21.70 | 22.02 | 454,880 | +0.40(+1.84%) |
Nov 20, 2009 | 21.42 | 21.79 | 21.25 | 21.62 | 309,398 | +0.00(+0.00%) |
Nov 19, 2009 | 21.85 | 21.88 | 21.22 | 21.62 | 546,859 | -0.43(-1.95%) |
Nov 18, 2009 | 21.92 | 22.34 | 21.89 | 22.05 | 370,338 | +0.20(+0.91%) |
Nov 17, 2009 | 21.60 | 21.94 | 21.54 | 21.85 | 338,497 | +0.22(+1.01%) |
Nov 16, 2009 | 21.20 | 21.89 | 20.99 | 21.63 | 834,786 | +0.65(+3.08%) |
Nov 13, 2009 | 20.63 | 21.20 | 20.55 | 20.99 | 406,315 | +0.31(+1.51%) |
Nov 12, 2009 | 20.80 | 21.08 | 20.59 | 20.67 | 268,592 | -0.10(-0.48%) |
Nov 11, 2009 | 21.13 | 21.15 | 20.71 | 20.77 | 282,480 | -0.19(-0.92%) |
Nov 10, 2009 | 21.07 | 21.21 | 20.69 | 20.97 | 308,212 | -0.15(-0.71%) |
Nov 09, 2009 | 21.30 | 21.44 | 20.95 | 21.12 | 358,925 | +0.12(+0.59%) |
Nov 06, 2009 | 21.04 | 21.23 | 20.64 | 20.99 | 226,040 | -0.06(-0.30%) |
Nov 05, 2009 | 20.56 | 21.11 | 20.43 | 21.05 | 349,945 | +0.65(+3.17%) |
Nov 04, 2009 | 20.80 | 20.93 | 20.34 | 20.41 | 518,687 | -0.35(-1.68%) |
Nov 03, 2009 | 20.33 | 20.87 | 20.33 | 20.76 | 414,349 | +0.37(+1.83%) |
Nov 02, 2009 | 20.84 | 20.84 | 19.96 | 20.38 | 672,551 | -0.26(-1.24%) |
Oct 30, 2009 | 21.07 | 21.40 | 20.54 | 20.64 | 649,813 | -0.59(-2.76%) |
Oct 29, 2009 | 21.46 | 21.56 | 21.11 | 21.22 | 457,267 | +0.04(+0.18%) |
Oct 28, 2009 | 21.66 | 22.00 | 21.14 | 21.18 | 409,780 | -0.51(-2.35%) |
Oct 27, 2009 | 21.90 | 22.01 | 21.45 | 21.70 | 312,675 | -0.20(-0.91%) |
Oct 26, 2009 | 21.79 | 22.24 | 21.73 | 21.89 | 318,901 | +0.09(+0.43%) |
Oct 23, 2009 | 22.01 | 22.33 | 21.77 | 21.80 | 227,498 | -0.32(-1.44%) |
Oct 22, 2009 | 21.54 | 22.25 | 21.50 | 22.12 | 303,332 | +0.61(+2.84%) |
Oct 21, 2009 | 22.30 | 22.54 | 21.42 | 21.51 | 745,523 | -0.88(-3.92%) |
Oct 20, 2009 | 22.27 | 22.77 | 22.25 | 22.39 | 640,461 | -0.35(-1.53%) |
Oct 19, 2009 | 22.78 | 22.80 | 22.49 | 22.73 | 376,367 | +0.09(+0.38%) |
Oct 16, 2009 | 22.53 | 22.83 | 22.29 | 22.65 | 452,629 | +0.02(+0.08%) |
Oct 15, 2009 | 22.62 | 22.97 | 22.50 | 22.63 | 498,711 | -0.13(-0.57%) |
Oct 14, 2009 | 22.60 | 22.91 | 22.58 | 22.76 | 592,052 | +0.17(+0.77%) |
Oct 13, 2009 | 22.78 | 22.84 | 22.47 | 22.59 | 613,020 | -0.20(-0.87%) |
Oct 12, 2009 | 22.68 | 22.83 | 22.38 | 22.78 | 489,555 | +0.37(+1.67%) |
Oct 09, 2009 | 21.90 | 22.41 | 21.74 | 22.41 | 467,914 | +0.44(+1.98%) |
Oct 08, 2009 | 21.89 | 22.40 | 21.89 | 21.98 | 534,047 | +0.30(+1.38%) |
Oct 07, 2009 | 21.74 | 22.09 | 21.42 | 21.68 | 268,357 | -0.08(-0.37%) |
Oct 06, 2009 | 21.48 | 21.97 | 21.48 | 21.76 | 336,637 | +0.30(+1.42%) |
Oct 05, 2009 | 20.77 | 21.47 | 20.64 | 21.45 | 487,768 | +0.83(+4.05%) |
Oct 02, 2009 | 20.80 | 21.12 | 20.50 | 20.62 | 355,437 | -0.31(-1.49%) |