Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.39 | 31.48 | 30.84 | 30.92 | 4,380 | -0.38(-1.21%) |
Sep 29, 2010 | 31.30 | 31.55 | 31.21 | 31.30 | 14,592 | -0.15(-0.48%) |
Sep 28, 2010 | 30.97 | 31.50 | 30.75 | 31.45 | 9,133 | +0.25(+0.80%) |
Sep 27, 2010 | 31.57 | 31.58 | 31.20 | 31.20 | 4,609 | +0.15(+0.48%) |
Sep 24, 2010 | 30.39 | 31.08 | 30.39 | 31.05 | 14,570 | +2.19(+7.59%) |
Sep 23, 2010 | 28.75 | 29.20 | 28.75 | 28.86 | 9,111 | -0.53(-1.80%) |
Sep 22, 2010 | 29.15 | 29.40 | 29.15 | 29.39 | 5,512 | +0.65(+2.26%) |
Sep 21, 2010 | 28.65 | 28.96 | 28.51 | 28.74 | 2,163 | +0.14(+0.49%) |
Sep 20, 2010 | 28.10 | 28.60 | 28.10 | 28.60 | 6,575 | +0.53(+1.89%) |
Sep 17, 2010 | 28.29 | 28.29 | 27.99 | 28.07 | 9,425 | -0.13(-0.46%) |
Sep 15, 2010 | 28.05 | 28.25 | 28.05 | 28.20 | 16,311 | +0.33(+1.18%) |
Sep 14, 2010 | 27.49 | 28.10 | 27.49 | 27.87 | 156,101 | +0.30(+1.09%) |
Sep 13, 2010 | 27.70 | 27.70 | 27.46 | 27.57 | 64,866 | +0.57(+2.11%) |
Sep 10, 2010 | 26.87 | 27.07 | 26.87 | 27.00 | 1,983 | +0.08(+0.30%) |
Sep 09, 2010 | 27.13 | 27.23 | 26.88 | 26.92 | 49,274 | +0.17(+0.64%) |
Sep 08, 2010 | 26.79 | 27.00 | 26.70 | 26.75 | 4,686 | +0.29(+1.10%) |
Sep 07, 2010 | 26.50 | 26.65 | 26.38 | 26.46 | 12,357 | -0.47(-1.75%) |
Sep 03, 2010 | 26.98 | 27.00 | 26.70 | 26.93 | 7,853 | +0.18(+0.67%) |
Sep 02, 2010 | 26.65 | 26.85 | 26.65 | 26.75 | 6,180 | +0.00(+0.00%) |
Sep 01, 2010 | 26.20 | 26.75 | 26.20 | 26.75 | 8,783 | +1.40(+5.52%) |
Aug 31, 2010 | 25.40 | 25.65 | 25.16 | 25.35 | 17,603 | +0.30(+1.20%) |
Aug 30, 2010 | 25.35 | 25.35 | 25.05 | 25.05 | 7,165 | -0.47(-1.84%) |
Aug 27, 2010 | 25.65 | 25.67 | 24.95 | 25.52 | 5,898 | -0.15(-0.58%) |
Aug 26, 2010 | 25.70 | 25.87 | 25.58 | 25.67 | 5,198 | -0.28(-1.08%) |
Aug 25, 2010 | 25.75 | 25.95 | 25.58 | 25.95 | 7,071 | +0.24(+0.93%) |
Aug 24, 2010 | 25.52 | 25.80 | 25.43 | 25.71 | 9,390 | -0.19(-0.73%) |
Aug 23, 2010 | 26.10 | 26.20 | 25.88 | 25.90 | 14,042 | -0.18(-0.69%) |
Aug 20, 2010 | 26.23 | 26.23 | 25.94 | 26.08 | 12,654 | -0.79(-2.94%) |
Aug 19, 2010 | 27.40 | 27.40 | 26.70 | 26.87 | 3,777 | -0.48(-1.76%) |
Aug 18, 2010 | 27.43 | 27.50 | 27.19 | 27.35 | 5,206 | -0.45(-1.62%) |
Aug 17, 2010 | 27.45 | 27.85 | 27.30 | 27.80 | 5,493 | +0.45(+1.65%) |
Aug 16, 2010 | 27.30 | 27.46 | 27.08 | 27.35 | 15,430 | +0.60(+2.24%) |
Aug 13, 2010 | 26.82 | 27.05 | 26.65 | 26.75 | 3,298 | -0.20(-0.74%) |
Aug 12, 2010 | 26.81 | 26.95 | 26.75 | 26.95 | 2,678 | +0.08(+0.30%) |
Aug 11, 2010 | 27.25 | 27.25 | 26.71 | 26.87 | 3,752 | -1.22(-4.34%) |
Aug 10, 2010 | 27.60 | 28.15 | 27.41 | 28.09 | 10,272 | -0.32(-1.13%) |
Aug 09, 2010 | 28.25 | 28.55 | 28.15 | 28.41 | 6,256 | -0.39(-1.35%) |
Aug 06, 2010 | 28.60 | 29.00 | 28.60 | 28.80 | 5,167 | +0.25(+0.88%) |
Aug 05, 2010 | 28.45 | 28.55 | 28.34 | 28.55 | 7,818 | +0.70(+2.51%) |
Aug 04, 2010 | 27.65 | 28.00 | 27.65 | 27.85 | 11,827 | +0.15(+0.54%) |
Aug 03, 2010 | 27.82 | 27.90 | 27.65 | 27.70 | 21,909 | -0.16(-0.57%) |
Aug 02, 2010 | 27.90 | 28.00 | 27.70 | 27.86 | 12,814 | +0.72(+2.65%) |
Jul 30, 2010 | 26.50 | 27.24 | 26.50 | 27.14 | 3,230 | +0.44(+1.65%) |
Jul 29, 2010 | 27.05 | 27.05 | 26.53 | 26.70 | 9,013 | -0.09(-0.34%) |
Jul 28, 2010 | 27.05 | 27.15 | 26.77 | 26.79 | 4,038 | -0.69(-2.49%) |
Jul 27, 2010 | 27.60 | 27.60 | 27.20 | 27.48 | 48,249 | +0.05(+0.20%) |
Jul 26, 2010 | 27.21 | 27.45 | 27.21 | 27.42 | 54,791 | -0.07(-0.25%) |
Jul 23, 2010 | 27.45 | 27.59 | 27.25 | 27.49 | 5,367 | +0.34(+1.25%) |
Jul 22, 2010 | 26.66 | 27.39 | 26.66 | 27.15 | 43,389 | +1.81(+7.14%) |
Jul 21, 2010 | 25.92 | 25.92 | 25.34 | 25.34 | 19,034 | -0.71(-2.73%) |
Jul 20, 2010 | 25.77 | 26.05 | 25.72 | 26.05 | 19,297 | +0.40(+1.56%) |
Jul 19, 2010 | 25.89 | 25.89 | 25.50 | 25.65 | 7,544 | +0.15(+0.59%) |
Jul 16, 2010 | 25.76 | 25.76 | 25.50 | 25.50 | 2,296 | -0.75(-2.86%) |
Jul 15, 2010 | 26.46 | 26.52 | 26.05 | 26.25 | 6,218 | +0.35(+1.35%) |
Jul 14, 2010 | 25.65 | 26.15 | 25.65 | 25.90 | 6,036 | -0.30(-1.15%) |
Jul 13, 2010 | 25.93 | 26.25 | 25.93 | 26.20 | 6,876 | +0.60(+2.34%) |
Jul 12, 2010 | 25.66 | 25.66 | 25.50 | 25.60 | 3,576 | -0.14(-0.54%) |
Jul 09, 2010 | 25.44 | 25.80 | 25.44 | 25.74 | 5,896 | +0.39(+1.54%) |
Jul 08, 2010 | 25.35 | 25.35 | 25.15 | 25.35 | 3,672 | -0.18(-0.71%) |
Jul 07, 2010 | 25.10 | 25.53 | 25.05 | 25.53 | 12,779 | +0.76(+3.07%) |
Jul 06, 2010 | 25.03 | 25.24 | 24.70 | 24.77 | 9,282 | +0.42(+1.72%) |
Jul 02, 2010 | 24.45 | 24.59 | 24.23 | 24.35 | 10,196 | +0.01(+0.04%) |
Jul 01, 2010 | 24.50 | 24.50 | 24.14 | 24.34 | 6,761 | +0.19(+0.79%) |
Jun 30, 2010 | 24.47 | 24.55 | 24.15 | 24.15 | 10,856 | -0.10(-0.41%) |
Jun 29, 2010 | 24.55 | 24.65 | 24.12 | 24.25 | 15,541 | -1.35(-5.27%) |
Jun 25, 2010 | 25.62 | 25.80 | 25.44 | 25.60 | 4,828 | +0.30(+1.19%) |
Jun 24, 2010 | 25.50 | 25.50 | 25.21 | 25.30 | 6,509 | -1.10(-4.17%) |
Jun 23, 2010 | 26.25 | 26.40 | 26.00 | 26.40 | 8,718 | +0.33(+1.27%) |
Jun 22, 2010 | 26.15 | 26.46 | 25.97 | 26.07 | 26,420 | +0.18(+0.70%) |
Jun 21, 2010 | 26.55 | 26.59 | 25.88 | 25.89 | 17,169 | -0.26(-0.99%) |
Jun 18, 2010 | 26.45 | 26.50 | 26.15 | 26.15 | 4,813 | -0.34(-1.28%) |
Jun 17, 2010 | 26.48 | 26.50 | 26.19 | 26.49 | 5,208 | +0.19(+0.72%) |
Jun 16, 2010 | 26.20 | 26.35 | 26.20 | 26.30 | 5,675 | -0.39(-1.46%) |
Jun 15, 2010 | 26.46 | 26.80 | 26.45 | 26.69 | 3,509 | +0.44(+1.68%) |
Jun 14, 2010 | 26.45 | 26.65 | 26.25 | 26.25 | 6,579 | +0.19(+0.73%) |
Jun 11, 2010 | 26.00 | 26.32 | 25.80 | 26.06 | 10,847 | -0.48(-1.81%) |
Jun 10, 2010 | 26.20 | 26.55 | 26.20 | 26.54 | 14,917 | +1.39(+5.53%) |
Jun 09, 2010 | 25.55 | 25.75 | 25.15 | 25.15 | 15,487 | +0.20(+0.80%) |
Jun 08, 2010 | 24.80 | 25.10 | 24.71 | 24.95 | 13,118 | +0.20(+0.81%) |
Jun 07, 2010 | 24.93 | 25.09 | 24.75 | 24.75 | 4,824 | +0.50(+2.06%) |
Jun 04, 2010 | 24.84 | 24.92 | 24.25 | 24.25 | 11,036 | -1.20(-4.72%) |
Jun 03, 2010 | 25.58 | 25.62 | 25.40 | 25.45 | 10,537 | +0.05(+0.20%) |
Jun 02, 2010 | 25.00 | 25.40 | 25.00 | 25.40 | 25,004 | +0.55(+2.21%) |
Jun 01, 2010 | 24.54 | 25.23 | 24.53 | 24.85 | 11,530 | +0.03(+0.12%) |
May 28, 2010 | 24.85 | 25.08 | 24.76 | 24.82 | 11,002 | -0.03(-0.12%) |
May 27, 2010 | 24.50 | 24.91 | 24.44 | 24.85 | 9,258 | +0.98(+4.11%) |
May 26, 2010 | 24.21 | 24.42 | 23.87 | 23.87 | 9,878 | -0.19(-0.79%) |
May 25, 2010 | 23.65 | 24.06 | 23.57 | 24.06 | 20,776 | -0.53(-2.16%) |
May 24, 2010 | 24.57 | 24.85 | 24.40 | 24.59 | 3,163 | -0.51(-2.03%) |
May 21, 2010 | 24.51 | 25.40 | 24.50 | 25.10 | 10,305 | +0.70(+2.87%) |
May 20, 2010 | 24.14 | 24.88 | 24.10 | 24.40 | 17,868 | -1.11(-4.35%) |
May 19, 2010 | 25.32 | 25.51 | 25.05 | 25.51 | 7,605 | -0.09(-0.35%) |
May 18, 2010 | 26.33 | 26.33 | 25.35 | 25.60 | 9,293 | -0.40(-1.54%) |
May 17, 2010 | 26.15 | 26.29 | 25.60 | 26.00 | 15,767 | -0.15(-0.57%) |
May 14, 2010 | 26.49 | 26.49 | 25.80 | 26.15 | 13,704 | -1.25(-4.56%) |
May 13, 2010 | 27.61 | 27.79 | 27.33 | 27.40 | 12,372 | -0.55(-1.97%) |
May 12, 2010 | 28.10 | 28.10 | 27.86 | 27.95 | 11,687 | +0.70(+2.57%) |
May 11, 2010 | 27.30 | 27.50 | 27.12 | 27.25 | 14,922 | +0.60(+2.25%) |
May 10, 2010 | 26.65 | 26.70 | 26.50 | 26.65 | 11,314 | +1.15(+4.51%) |
May 07, 2010 | 26.20 | 26.40 | 25.15 | 25.50 | 17,752 | -0.70(-2.67%) |
May 06, 2010 | 26.67 | 26.86 | 25.90 | 26.20 | 25,582 | -0.42(-1.58%) |
May 05, 2010 | 26.62 | 27.10 | 26.62 | 26.62 | 14,665 | -1.25(-4.49%) |
May 04, 2010 | 28.55 | 28.56 | 27.83 | 27.87 | 12,947 | -2.03(-6.79%) |
May 03, 2010 | 29.58 | 29.93 | 29.20 | 29.90 | 9,367 | +0.70(+2.40%) |
Apr 30, 2010 | 29.45 | 29.45 | 29.15 | 29.20 | 6,012 | -0.15(-0.51%) |
Apr 29, 2010 | 29.10 | 29.35 | 29.03 | 29.35 | 6,310 | +0.90(+3.16%) |
Apr 28, 2010 | 28.75 | 28.75 | 28.25 | 28.45 | 8,216 | -0.22(-0.77%) |
Apr 27, 2010 | 29.75 | 29.95 | 28.67 | 28.67 | 32,350 | -1.23(-4.11%) |
Apr 26, 2010 | 29.82 | 30.00 | 29.78 | 29.90 | 311,536 | +0.00(+0.00%) |
Apr 23, 2010 | 29.70 | 30.00 | 29.60 | 29.90 | 13,596 | +0.72(+2.47%) |
Apr 22, 2010 | 28.15 | 29.18 | 28.03 | 29.18 | 11,791 | +0.58(+2.03%) |
Apr 21, 2010 | 28.52 | 28.67 | 28.40 | 28.60 | 3,752 | +0.35(+1.24%) |
Apr 20, 2010 | 28.07 | 28.30 | 28.07 | 28.25 | 5,305 | +0.30(+1.07%) |
Apr 19, 2010 | 27.50 | 27.95 | 27.50 | 27.95 | 4,134 | +0.08(+0.29%) |
Apr 16, 2010 | 27.85 | 27.99 | 27.75 | 27.87 | 4,928 | -0.53(-1.87%) |
Apr 15, 2010 | 28.12 | 28.50 | 28.12 | 28.40 | 6,629 | -0.15(-0.53%) |
Apr 14, 2010 | 28.56 | 28.65 | 28.48 | 28.55 | 5,035 | +0.30(+1.06%) |
Apr 13, 2010 | 28.20 | 28.25 | 27.93 | 28.25 | 3,983 | +0.32(+1.15%) |
Apr 12, 2010 | 27.84 | 28.10 | 27.84 | 27.93 | 4,169 | +0.17(+0.61%) |
Apr 09, 2010 | 27.53 | 27.80 | 27.53 | 27.76 | 13,139 | +0.76(+2.81%) |
Apr 08, 2010 | 26.55 | 27.00 | 26.53 | 27.00 | 4,484 | +0.12(+0.45%) |
Apr 07, 2010 | 27.03 | 27.07 | 26.87 | 26.88 | 5,769 | -0.23(-0.85%) |
Apr 06, 2010 | 27.08 | 27.12 | 26.95 | 27.11 | 9,113 | -0.24(-0.88%) |
Apr 05, 2010 | 27.30 | 27.35 | 27.19 | 27.35 | 7,582 | +0.15(+0.55%) |
Apr 01, 2010 | 27.20 | 27.20 | 27.20 | 0 | +0.50(+1.87%) | |
Mar 31, 2010 | 26.60 | 26.87 | 26.52 | 26.70 | 83,893 | -0.36(-1.33%) |
Mar 30, 2010 | 27.26 | 27.26 | 26.90 | 27.06 | 7,354 | -0.23(-0.84%) |
Mar 29, 2010 | 27.15 | 27.33 | 27.14 | 27.29 | 7,694 | +0.27(+1.00%) |
Mar 26, 2010 | 26.90 | 27.02 | 26.55 | 27.02 | 16,219 | +0.42(+1.58%) |
Mar 25, 2010 | 26.77 | 26.80 | 26.59 | 26.60 | 9,842 | +0.45(+1.72%) |
Mar 24, 2010 | 26.20 | 26.37 | 26.10 | 26.15 | 6,103 | -0.46(-1.73%) |
Mar 23, 2010 | 26.48 | 26.61 | 26.48 | 26.61 | 9,774 | +0.17(+0.64%) |
Mar 22, 2010 | 25.95 | 26.45 | 25.95 | 26.44 | 8,652 | -0.02(-0.08%) |
Mar 19, 2010 | 26.47 | 26.52 | 26.33 | 26.46 | 7,136 | +0.08(+0.30%) |
Mar 18, 2010 | 26.54 | 26.56 | 26.20 | 26.38 | 30,110 | +0.65(+2.53%) |
Mar 17, 2010 | 25.85 | 25.88 | 25.62 | 25.73 | 6,051 | -0.27(-1.04%) |
Mar 16, 2010 | 25.83 | 26.06 | 25.83 | 26.00 | 45,604 | +0.08(+0.31%) |
Mar 15, 2010 | 25.78 | 25.92 | 25.75 | 25.92 | 8,513 | -0.45(-1.71%) |
Mar 12, 2010 | 26.31 | 26.37 | 26.20 | 26.37 | 3,786 | +0.43(+1.66%) |
Mar 11, 2010 | 25.65 | 25.94 | 25.63 | 25.94 | 10,620 | +0.64(+2.53%) |
Mar 10, 2010 | 25.13 | 25.40 | 25.13 | 25.30 | 6,653 | +0.31(+1.24%) |
Mar 09, 2010 | 24.92 | 25.05 | 24.90 | 24.99 | 5,627 | -0.09(-0.36%) |
Mar 08, 2010 | 25.15 | 25.15 | 24.95 | 25.08 | 3,587 | -0.11(-0.44%) |
Mar 05, 2010 | 25.02 | 25.25 | 25.01 | 25.19 | 45,646 | +0.29(+1.16%) |
Mar 04, 2010 | 25.09 | 25.16 | 24.69 | 24.90 | 20,736 | +0.02(+0.08%) |
Mar 03, 2010 | 24.70 | 25.05 | 24.61 | 24.88 | 9,081 | -0.90(-3.49%) |
Mar 02, 2010 | 25.55 | 26.00 | 25.55 | 25.78 | 7,127 | -0.08(-0.31%) |
Mar 01, 2010 | 25.53 | 25.86 | 25.53 | 25.86 | 5,501 | +0.96(+3.86%) |
Feb 26, 2010 | 24.59 | 24.92 | 24.59 | 24.90 | 9,356 | +0.59(+2.43%) |
Feb 25, 2010 | 24.25 | 24.45 | 24.11 | 24.31 | 5,422 | -0.32(-1.30%) |
Feb 24, 2010 | 24.55 | 24.64 | 24.39 | 24.63 | 10,126 | +0.14(+0.57%) |
Feb 23, 2010 | 24.45 | 24.65 | 24.45 | 24.49 | 5,773 | -0.80(-3.16%) |
Feb 22, 2010 | 25.35 | 25.35 | 25.20 | 25.29 | 8,673 | -0.10(-0.39%) |
Feb 19, 2010 | 25.08 | 25.39 | 24.96 | 25.39 | 44,673 | +0.19(+0.75%) |
Feb 18, 2010 | 25.00 | 25.31 | 25.00 | 25.20 | 46,300 | +0.40(+1.61%) |
Feb 17, 2010 | 24.80 | 24.95 | 24.75 | 24.80 | 22,951 | -0.41(-1.63%) |
Feb 16, 2010 | 24.51 | 25.25 | 24.51 | 25.21 | 23,695 | +0.53(+2.15%) |
Feb 12, 2010 | 24.68 | 24.68 | 24.68 | 0 | -0.18(-0.72%) | |
Feb 11, 2010 | 24.56 | 24.90 | 24.36 | 24.86 | 21,213 | +0.36(+1.47%) |
Feb 10, 2010 | 24.56 | 24.69 | 24.36 | 24.50 | 49,753 | -0.15(-0.61%) |
Feb 09, 2010 | 24.70 | 24.80 | 24.32 | 24.65 | 18,377 | +0.70(+2.92%) |
Feb 08, 2010 | 23.88 | 24.10 | 23.70 | 23.95 | 11,585 | -0.27(-1.11%) |
Feb 05, 2010 | 24.30 | 24.30 | 23.65 | 24.22 | 16,465 | -0.23(-0.94%) |
Feb 04, 2010 | 24.66 | 24.66 | 24.29 | 24.45 | 11,971 | -0.95(-3.74%) |
Feb 03, 2010 | 25.50 | 25.50 | 25.12 | 25.40 | 10,249 | -0.57(-2.19%) |
Feb 02, 2010 | 25.73 | 25.98 | 25.63 | 25.97 | 10,349 | +0.26(+1.01%) |
Feb 01, 2010 | 25.66 | 25.89 | 25.65 | 25.71 | 4,592 | +0.23(+0.90%) |
Jan 29, 2010 | 25.40 | 25.78 | 25.35 | 25.48 | 5,760 | -0.02(-0.08%) |
Jan 28, 2010 | 25.76 | 25.95 | 25.26 | 25.50 | 3,616 | -0.60(-2.30%) |
Jan 27, 2010 | 26.00 | 26.10 | 25.75 | 26.10 | 4,607 | +0.14(+0.54%) |
Jan 26, 2010 | 26.03 | 26.24 | 25.96 | 25.96 | 5,112 | -0.39(-1.48%) |
Jan 25, 2010 | 26.50 | 26.50 | 26.15 | 26.35 | 6,250 | +0.85(+3.33%) |
Jan 22, 2010 | 25.90 | 26.05 | 25.50 | 25.50 | 27,086 | -0.60(-2.30%) |
Jan 21, 2010 | 26.50 | 26.50 | 25.85 | 26.10 | 10,314 | -0.94(-3.48%) |
Jan 20, 2010 | 27.25 | 27.25 | 26.80 | 27.04 | 3,121 | -0.77(-2.77%) |
Jan 19, 2010 | 27.58 | 27.90 | 27.43 | 27.81 | 25,703 | -0.14(-0.50%) |
Jan 15, 2010 | 27.95 | 27.95 | 27.95 | 0 | -0.27(-0.96%) | |
Jan 14, 2010 | 27.95 | 28.23 | 27.89 | 28.22 | 6,329 | +0.37(+1.33%) |
Jan 13, 2010 | 27.57 | 27.90 | 27.57 | 27.85 | 10,814 | -0.25(-0.89%) |
Jan 12, 2010 | 28.35 | 28.35 | 27.86 | 28.10 | 3,030 | -0.96(-3.30%) |
Jan 11, 2010 | 28.85 | 29.06 | 28.67 | 29.06 | 27,837 | +0.41(+1.43%) |
Jan 08, 2010 | 28.45 | 28.65 | 28.36 | 28.65 | 6,371 | +0.05(+0.17%) |
Jan 07, 2010 | 28.35 | 28.60 | 28.32 | 28.60 | 4,591 | +0.15(+0.53%) |
Jan 06, 2010 | 28.19 | 28.48 | 28.19 | 28.45 | 5,484 | -0.05(-0.18%) |
Jan 05, 2010 | 28.68 | 28.75 | 28.45 | 28.50 | 6,451 | +0.75(+2.70%) |
Jan 04, 2010 | 27.63 | 27.95 | 27.63 | 27.75 | 3,653 | +0.60(+2.21%) |
Dec 31, 2009 | 27.15 | 27.15 | 27.15 | 0 | +0.00(+0.00%) | |
Dec 30, 2009 | 27.05 | 27.20 | 27.00 | 27.15 | 19,215 | -0.55(-1.99%) |
Dec 29, 2009 | 27.90 | 27.90 | 27.41 | 27.70 | 5,036 | -0.25(-0.89%) |
Dec 28, 2009 | 27.73 | 28.00 | 27.73 | 27.95 | 10,501 | +0.30(+1.08%) |
Dec 24, 2009 | 27.60 | 27.75 | 27.60 | 27.65 | 4,495 | +0.05(+0.18%) |
Dec 23, 2009 | 27.56 | 27.73 | 27.47 | 27.60 | 11,707 | +0.00(+0.00%) |
Dec 22, 2009 | 27.50 | 27.65 | 27.44 | 27.60 | 104,309 | -0.15(-0.54%) |
Dec 21, 2009 | 28.21 | 28.21 | 27.58 | 27.75 | 8,549 | -0.04(-0.14%) |
Dec 18, 2009 | 27.91 | 27.91 | 27.48 | 27.79 | 7,281 | +0.22(+0.80%) |
Dec 17, 2009 | 27.82 | 27.82 | 27.53 | 27.57 | 9,202 | -0.28(-1.01%) |
Dec 16, 2009 | 27.86 | 27.90 | 27.64 | 27.85 | 3,758 | +0.35(+1.27%) |
Dec 15, 2009 | 27.35 | 27.78 | 27.35 | 27.50 | 4,659 | +0.01(+0.04%) |
Dec 14, 2009 | 27.42 | 27.65 | 27.42 | 27.49 | 5,464 | -0.01(-0.04%) |
Dec 11, 2009 | 27.61 | 27.68 | 27.45 | 27.50 | 6,975 | -0.05(-0.18%) |
Dec 10, 2009 | 27.73 | 27.87 | 27.40 | 27.55 | 7,092 | -0.22(-0.79%) |
Dec 09, 2009 | 27.61 | 27.90 | 27.45 | 27.77 | 6,432 | -0.08(-0.29%) |
Dec 08, 2009 | 27.72 | 27.89 | 27.62 | 27.85 | 3,184 | -0.39(-1.38%) |
Dec 07, 2009 | 28.40 | 28.49 | 28.24 | 28.24 | 2,774 | +0.29(+1.04%) |
Dec 04, 2009 | 28.09 | 28.15 | 27.75 | 27.95 | 6,301 | +0.10(+0.36%) |
Dec 03, 2009 | 28.21 | 28.21 | 27.81 | 27.85 | 30,058 | -0.64(-2.25%) |
Dec 02, 2009 | 28.68 | 28.83 | 28.44 | 28.49 | 9,928 | -0.51(-1.76%) |
Dec 01, 2009 | 28.80 | 29.15 | 28.76 | 29.00 | 11,301 | +0.25(+0.87%) |
Nov 30, 2009 | 28.77 | 28.80 | 28.45 | 28.75 | 20,539 | +0.50(+1.77%) |
Nov 27, 2009 | 28.02 | 28.55 | 27.92 | 28.25 | 6,771 | -0.25(-0.88%) |
Nov 25, 2009 | 28.19 | 28.50 | 28.14 | 28.50 | 5,600 | +1.22(+4.47%) |
Nov 24, 2009 | 27.48 | 27.48 | 26.95 | 27.28 | 9,559 | +0.14(+0.52%) |
Nov 23, 2009 | 27.15 | 27.40 | 27.12 | 27.14 | 7,771 | +0.89(+3.39%) |
Nov 20, 2009 | 26.35 | 26.40 | 26.20 | 26.25 | 7,525 | -0.28(-1.06%) |
Nov 19, 2009 | 26.77 | 26.77 | 26.32 | 26.53 | 2,854 | -0.67(-2.46%) |
Nov 18, 2009 | 27.01 | 27.26 | 26.98 | 27.20 | 2,978 | +0.24(+0.89%) |
Nov 17, 2009 | 27.06 | 27.06 | 26.70 | 26.96 | 13,163 | -0.24(-0.88%) |
Nov 16, 2009 | 27.20 | 27.52 | 27.20 | 27.20 | 10,655 | +0.52(+1.95%) |
Nov 13, 2009 | 26.48 | 26.77 | 26.39 | 26.68 | 10,373 | +0.28(+1.06%) |
Nov 12, 2009 | 27.00 | 27.00 | 26.34 | 26.40 | 9,412 | -0.44(-1.64%) |
Nov 11, 2009 | 26.91 | 26.95 | 26.60 | 26.84 | 20,284 | +0.47(+1.78%) |
Nov 10, 2009 | 26.23 | 26.45 | 26.15 | 26.37 | 8,059 | +0.12(+0.46%) |
Nov 09, 2009 | 26.00 | 26.25 | 26.00 | 26.25 | 7,233 | +0.70(+2.74%) |
Nov 06, 2009 | 25.20 | 25.65 | 25.19 | 25.55 | 20,460 | +0.02(+0.08%) |
Nov 05, 2009 | 25.30 | 25.59 | 25.30 | 25.53 | 9,019 | +0.53(+2.12%) |
Nov 04, 2009 | 25.00 | 25.20 | 24.92 | 25.00 | 7,534 | +0.95(+3.95%) |
Nov 03, 2009 | 24.00 | 24.20 | 23.91 | 24.05 | 6,055 | +0.05(+0.21%) |
Nov 02, 2009 | 24.03 | 24.48 | 23.94 | 24.00 | 77,452 | +0.88(+3.81%) |
Oct 30, 2009 | 24.00 | 24.13 | 23.12 | 23.12 | 55,651 | -1.33(-5.44%) |
Oct 29, 2009 | 24.45 | 24.45 | 24.25 | 24.45 | 6,483 | +0.95(+4.04%) |
Oct 28, 2009 | 24.15 | 24.18 | 23.50 | 23.50 | 6,954 | -1.20(-4.86%) |
Oct 27, 2009 | 25.00 | 25.00 | 24.60 | 24.70 | 9,695 | -0.30(-1.20%) |
Oct 26, 2009 | 25.95 | 26.05 | 24.95 | 25.00 | 8,518 | -1.02(-3.92%) |
Oct 23, 2009 | 26.10 | 26.10 | 26.02 | 26.02 | 6,621 | -0.38(-1.44%) |
Oct 22, 2009 | 26.38 | 26.55 | 26.09 | 26.40 | 4,725 | +0.15(+0.57%) |
Oct 21, 2009 | 26.14 | 26.50 | 26.14 | 26.25 | 3,499 | -0.45(-1.69%) |
Oct 20, 2009 | 26.70 | 26.70 | 26.50 | 26.70 | 7,003 | -0.75(-2.73%) |
Oct 19, 2009 | 27.20 | 27.50 | 27.20 | 27.45 | 6,998 | +0.45(+1.67%) |
Oct 16, 2009 | 27.10 | 27.10 | 26.83 | 27.00 | 4,296 | -0.10(-0.37%) |
Oct 15, 2009 | 26.97 | 27.35 | 26.97 | 27.10 | 4,048 | +0.45(+1.69%) |
Oct 14, 2009 | 26.60 | 26.77 | 26.55 | 26.65 | 6,182 | +1.09(+4.26%) |
Oct 13, 2009 | 25.60 | 25.62 | 25.39 | 25.56 | 15,112 | -0.19(-0.74%) |
Oct 12, 2009 | 25.72 | 25.80 | 25.60 | 25.75 | 13,977 | +0.15(+0.59%) |
Oct 09, 2009 | 25.54 | 25.70 | 25.54 | 25.60 | 5,840 | +0.20(+0.79%) |
Oct 08, 2009 | 25.50 | 25.55 | 25.30 | 25.40 | 3,615 | -0.35(-1.36%) |
Oct 07, 2009 | 26.35 | 26.35 | 25.65 | 25.75 | 9,062 | -0.65(-2.46%) |
Oct 06, 2009 | 26.57 | 26.98 | 26.25 | 26.40 | 12,132 | +0.50(+1.93%) |
Oct 05, 2009 | 25.44 | 25.91 | 25.37 | 25.90 | 10,773 | +0.27(+1.05%) |
Oct 02, 2009 | 25.71 | 25.71 | 25.46 | 25.63 | 6,698 | -0.13(-0.50%) |