Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.27 | 25.33 | 25.09 | 25.27 | 231,996 | -0.09(-0.36%) |
Jul 29, 2010 | 26.23 | 26.31 | 25.23 | 25.36 | 145,968 | -0.64(-2.48%) |
Jul 28, 2010 | 26.44 | 26.47 | 25.82 | 26.01 | 120,464 | -0.44(-1.65%) |
Jul 27, 2010 | 26.55 | 26.57 | 26.12 | 26.44 | 87,974 | +0.07(+0.28%) |
Jul 26, 2010 | 26.22 | 26.45 | 26.12 | 26.37 | 107,108 | +0.34(+1.29%) |
Jul 23, 2010 | 25.95 | 26.15 | 25.65 | 26.03 | 171,938 | +0.08(+0.32%) |
Jul 22, 2010 | 25.32 | 26.02 | 25.32 | 25.95 | 335,806 | +0.85(+3.40%) |
Jul 21, 2010 | 25.59 | 25.95 | 24.97 | 25.10 | 128,455 | -0.44(-1.71%) |
Jul 20, 2010 | 24.78 | 25.55 | 24.78 | 25.53 | 104,937 | +0.48(+1.92%) |
Jul 19, 2010 | 25.20 | 25.20 | 24.46 | 25.05 | 193,991 | -0.07(-0.29%) |
Jul 16, 2010 | 25.13 | 25.45 | 25.04 | 25.13 | 217,566 | -0.42(-1.64%) |
Jul 15, 2010 | 25.83 | 25.92 | 25.20 | 25.54 | 266,193 | -0.44(-1.68%) |
Jul 14, 2010 | 25.99 | 26.33 | 25.81 | 25.98 | 131,990 | -0.23(-0.87%) |
Jul 13, 2010 | 26.43 | 26.61 | 25.98 | 26.21 | 196,765 | -0.05(-0.17%) |
Jul 12, 2010 | 26.34 | 26.39 | 25.92 | 26.25 | 201,408 | -0.08(-0.31%) |
Jul 09, 2010 | 26.33 | 26.42 | 25.60 | 26.33 | 440,020 | +0.07(+0.28%) |
Jul 08, 2010 | 26.58 | 26.71 | 26.01 | 26.26 | 246,525 | +0.08(+0.31%) |
Jul 07, 2010 | 25.66 | 26.31 | 25.66 | 26.18 | 232,608 | +0.53(+2.05%) |
Jul 06, 2010 | 26.29 | 26.50 | 25.23 | 25.65 | 275,022 | -0.34(-1.29%) |
Jul 02, 2010 | 25.99 | 26.52 | 25.62 | 25.99 | 241,250 | +0.41(+1.60%) |
Jul 01, 2010 | 25.47 | 25.99 | 25.01 | 25.58 | 439,770 | -0.12(-0.46%) |
Jun 30, 2010 | 25.34 | 26.56 | 25.32 | 25.70 | 309,044 | +0.25(+1.00%) |
Jun 29, 2010 | 25.61 | 25.79 | 25.22 | 25.44 | 409,100 | -0.36(-1.41%) |
Jun 25, 2010 | 25.81 | 26.12 | 25.54 | 25.81 | 296,414 | +0.05(+0.21%) |
Jun 24, 2010 | 26.02 | 26.57 | 25.66 | 25.75 | 249,011 | -0.31(-1.18%) |
Jun 23, 2010 | 26.12 | 26.37 | 25.81 | 26.06 | 286,799 | -0.05(-0.21%) |
Jun 22, 2010 | 26.86 | 27.18 | 26.08 | 26.12 | 135,510 | -0.72(-2.67%) |
Jun 21, 2010 | 27.26 | 27.59 | 26.70 | 26.83 | 208,583 | -0.12(-0.44%) |
Jun 18, 2010 | 26.95 | 27.06 | 26.81 | 26.95 | 210,021 | +0.05(+0.20%) |
Jun 17, 2010 | 27.36 | 27.36 | 26.66 | 26.90 | 235,552 | -0.16(-0.60%) |
Jun 16, 2010 | 26.66 | 27.15 | 26.57 | 27.06 | 542,111 | +0.12(+0.44%) |
Jun 15, 2010 | 26.25 | 27.10 | 26.22 | 26.94 | 324,889 | +0.85(+3.27%) |
Jun 14, 2010 | 25.63 | 26.34 | 25.63 | 26.09 | 403,935 | +0.48(+1.88%) |
Jun 11, 2010 | 25.34 | 25.72 | 25.34 | 25.61 | 444,575 | +0.10(+0.39%) |
Jun 10, 2010 | 25.45 | 25.82 | 25.01 | 25.51 | 2,276 | +0.56(+2.26%) |
Jun 09, 2010 | 24.63 | 25.65 | 24.63 | 24.94 | 483,216 | +0.37(+1.52%) |
Jun 08, 2010 | 24.04 | 24.67 | 24.01 | 24.57 | 279,025 | +0.45(+1.88%) |
Jun 07, 2010 | 24.50 | 24.86 | 24.09 | 24.12 | 294,277 | -0.62(-2.50%) |
Jun 04, 2010 | 24.73 | 25.48 | 24.66 | 24.73 | 369,977 | -0.74(-2.89%) |
Jun 03, 2010 | 24.98 | 25.69 | 24.80 | 25.47 | 321,912 | +0.47(+1.89%) |
Jun 02, 2010 | 25.03 | 25.26 | 24.44 | 25.00 | 272,904 | +0.01(+0.04%) |
Jun 01, 2010 | 25.62 | 25.98 | 24.98 | 24.99 | 299,079 | -0.89(-3.44%) |
May 28, 2010 | 25.88 | 26.32 | 25.76 | 25.88 | 259,287 | -0.01(-0.03%) |
May 27, 2010 | 25.14 | 25.90 | 24.89 | 25.89 | 406,475 | +1.26(+5.13%) |
May 26, 2010 | 24.58 | 25.35 | 24.44 | 24.63 | 347,706 | +0.35(+1.46%) |
May 25, 2010 | 23.98 | 24.53 | 23.77 | 24.27 | 506,591 | -0.39(-1.58%) |
May 24, 2010 | 24.50 | 25.49 | 24.50 | 24.66 | 453,331 | -0.03(-0.11%) |
May 21, 2010 | 24.12 | 24.82 | 23.74 | 24.69 | 504,819 | +0.11(+0.44%) |
May 20, 2010 | 24.85 | 25.13 | 24.53 | 24.58 | 468,360 | -1.79(-6.79%) |
May 19, 2010 | 26.39 | 26.73 | 25.89 | 26.37 | 345,973 | -0.32(-1.19%) |
May 18, 2010 | 27.71 | 27.97 | 26.63 | 26.69 | 361,683 | -1.00(-3.61%) |
May 17, 2010 | 27.07 | 27.82 | 26.88 | 27.69 | 295,252 | +0.46(+1.70%) |
May 14, 2010 | 27.22 | 27.61 | 26.67 | 27.22 | 474,200 | -0.62(-2.22%) |
May 13, 2010 | 27.55 | 28.10 | 27.55 | 27.84 | 294,452 | -0.27(-0.97%) |
May 12, 2010 | 27.21 | 28.39 | 27.21 | 28.11 | 459,393 | +0.95(+3.51%) |
May 11, 2010 | 27.46 | 27.61 | 27.16 | 27.16 | 288,624 | +0.23(+0.84%) |
May 10, 2010 | 26.70 | 26.95 | 26.69 | 26.93 | 406,032 | +1.61(+6.38%) |
May 07, 2010 | 25.98 | 26.41 | 25.18 | 25.32 | 605,780 | -1.17(-4.42%) |
May 06, 2010 | 27.55 | 27.90 | 25.45 | 26.49 | 551 | -1.74(-6.16%) |
May 05, 2010 | 28.47 | 28.69 | 27.76 | 28.23 | 404,582 | -0.86(-2.97%) |
May 04, 2010 | 29.15 | 29.22 | 28.57 | 29.09 | 334,144 | -0.24(-0.83%) |
May 03, 2010 | 28.87 | 29.41 | 28.70 | 29.34 | 301,112 | +0.44(+1.54%) |
Apr 30, 2010 | 29.02 | 29.31 | 28.79 | 28.89 | 263,077 | -0.21(-0.72%) |
Apr 29, 2010 | 28.87 | 29.26 | 28.87 | 29.10 | 160,883 | +0.24(+0.85%) |
Apr 28, 2010 | 28.79 | 28.96 | 28.59 | 28.86 | 300,648 | +0.06(+0.22%) |
Apr 27, 2010 | 28.74 | 29.09 | 28.64 | 28.79 | 268,939 | -0.11(-0.38%) |
Apr 26, 2010 | 28.21 | 29.24 | 27.64 | 28.90 | 300,861 | +0.68(+2.41%) |
Apr 23, 2010 | 27.99 | 28.37 | 27.48 | 28.22 | 199,456 | -0.10(-0.35%) |
Apr 22, 2010 | 27.93 | 28.37 | 27.66 | 28.32 | 215,024 | +0.18(+0.64%) |
Apr 21, 2010 | 28.00 | 28.21 | 27.65 | 28.14 | 251,381 | +0.32(+1.14%) |
Apr 20, 2010 | 27.73 | 27.94 | 27.41 | 27.82 | 161,384 | +0.37(+1.35%) |
Apr 19, 2010 | 27.14 | 27.90 | 26.76 | 27.45 | 434,887 | +0.29(+1.07%) |
Apr 16, 2010 | 28.45 | 28.68 | 27.12 | 27.16 | 371,160 | -1.37(-4.80%) |
Apr 15, 2010 | 27.77 | 28.65 | 27.61 | 28.53 | 321,031 | +0.57(+2.04%) |
Apr 14, 2010 | 28.14 | 28.43 | 27.88 | 27.96 | 210,295 | -0.19(-0.68%) |
Apr 13, 2010 | 28.11 | 28.42 | 27.80 | 28.15 | 440,601 | +0.04(+0.13%) |
Apr 12, 2010 | 27.24 | 28.12 | 27.12 | 28.11 | 621,745 | +0.91(+3.33%) |
Apr 09, 2010 | 26.85 | 27.61 | 26.80 | 27.21 | 348,553 | +0.46(+1.73%) |
Apr 08, 2010 | 26.44 | 26.82 | 26.40 | 26.74 | 234,209 | +0.36(+1.38%) |
Apr 07, 2010 | 26.50 | 26.53 | 26.08 | 26.38 | 215,375 | -0.27(-1.02%) |
Apr 06, 2010 | 26.30 | 26.70 | 26.22 | 26.65 | 206,548 | +0.30(+1.14%) |
Apr 05, 2010 | 26.45 | 26.46 | 26.22 | 26.35 | 166,270 | +0.06(+0.24%) |
Apr 01, 2010 | 25.78 | 26.29 | 26.29 | 26.29 | 264,203 | +0.77(+3.02%) |
Mar 31, 2010 | 25.36 | 25.79 | 25.27 | 25.52 | 212,455 | +0.19(+0.75%) |
Mar 30, 2010 | 25.14 | 25.39 | 25.03 | 25.33 | 348,291 | +0.15(+0.61%) |
Mar 29, 2010 | 25.31 | 25.45 | 25.05 | 25.17 | 383,955 | +0.07(+0.29%) |
Mar 26, 2010 | 25.19 | 25.51 | 24.90 | 25.10 | 450,563 | -0.11(-0.43%) |
Mar 25, 2010 | 25.73 | 26.03 | 25.15 | 25.21 | 389,744 | -0.52(-2.01%) |
Mar 24, 2010 | 26.04 | 26.14 | 25.56 | 25.73 | 369,199 | -0.57(-2.17%) |
Mar 23, 2010 | 26.82 | 27.16 | 25.73 | 26.30 | 416,261 | -0.34(-1.26%) |
Mar 22, 2010 | 26.36 | 26.64 | 25.85 | 26.64 | 201,767 | +0.16(+0.62%) |
Mar 19, 2010 | 27.35 | 27.44 | 26.44 | 26.47 | 360,752 | -0.74(-2.73%) |
Mar 18, 2010 | 27.73 | 27.99 | 27.10 | 27.22 | 262,011 | -0.52(-1.86%) |
Mar 17, 2010 | 27.32 | 28.00 | 27.21 | 27.73 | 251,276 | +0.54(+2.00%) |
Mar 16, 2010 | 27.05 | 27.22 | 26.73 | 27.19 | 212,670 | +0.34(+1.25%) |
Mar 15, 2010 | 26.72 | 26.93 | 26.70 | 26.85 | 212,096 | -0.44(-1.60%) |
Mar 12, 2010 | 27.34 | 27.34 | 27.20 | 27.29 | 212,330 | +0.07(+0.27%) |
Mar 11, 2010 | 27.41 | 27.41 | 26.94 | 27.22 | 205,204 | -0.18(-0.66%) |
Mar 10, 2010 | 27.62 | 27.64 | 27.23 | 27.40 | 114,236 | -0.11(-0.39%) |
Mar 09, 2010 | 27.50 | 27.57 | 27.30 | 27.50 | 200,813 | +0.00(+0.00%) |
Mar 08, 2010 | 27.57 | 27.62 | 27.22 | 27.50 | 209,987 | +0.08(+0.30%) |
Mar 05, 2010 | 26.94 | 27.48 | 26.74 | 27.42 | 230,655 | +0.70(+2.64%) |
Mar 04, 2010 | 26.29 | 26.79 | 26.12 | 26.72 | 445,172 | +0.44(+1.68%) |
Mar 03, 2010 | 26.40 | 26.41 | 26.10 | 26.28 | 344,730 | -0.23(-0.85%) |
Mar 02, 2010 | 26.01 | 26.62 | 25.85 | 26.50 | 284,388 | +0.50(+1.91%) |
Mar 01, 2010 | 26.17 | 26.58 | 25.40 | 26.00 | 738,358 | -0.13(-0.48%) |
Feb 26, 2010 | 27.28 | 27.48 | 25.91 | 26.13 | 881,348 | -1.88(-6.71%) |
Feb 25, 2010 | 28.39 | 28.39 | 27.43 | 28.01 | 527,351 | -0.80(-2.79%) |
Feb 24, 2010 | 28.90 | 29.39 | 28.55 | 28.81 | 674,536 | -1.16(-3.86%) |
Feb 23, 2010 | 30.84 | 30.84 | 29.87 | 29.97 | 244,829 | -1.07(-3.46%) |
Feb 22, 2010 | 31.28 | 31.48 | 30.83 | 31.05 | 196,179 | -0.13(-0.41%) |
Feb 19, 2010 | 30.77 | 31.27 | 30.34 | 31.17 | 146,503 | +0.37(+1.20%) |
Feb 18, 2010 | 30.49 | 30.88 | 30.11 | 30.80 | 191,948 | +0.20(+0.65%) |
Feb 17, 2010 | 30.64 | 30.78 | 30.44 | 30.60 | 167,296 | -0.05(-0.15%) |
Feb 16, 2010 | 30.26 | 30.65 | 30.02 | 30.65 | 159,618 | +0.62(+2.08%) |
Feb 12, 2010 | 30.18 | 30.02 | 30.02 | 30.02 | 345,856 | -0.31(-1.01%) |
Feb 11, 2010 | 30.25 | 30.45 | 30.08 | 30.33 | 295,378 | +0.09(+0.30%) |
Feb 10, 2010 | 30.97 | 31.40 | 29.93 | 30.24 | 239,424 | -0.68(-2.19%) |
Feb 09, 2010 | 30.83 | 31.36 | 30.77 | 30.92 | 114,771 | +0.30(+0.97%) |
Feb 08, 2010 | 30.94 | 31.12 | 30.39 | 30.62 | 176,479 | -0.10(-0.32%) |
Feb 05, 2010 | 30.30 | 30.72 | 30.06 | 30.72 | 215,350 | +0.32(+1.04%) |
Feb 04, 2010 | 31.79 | 31.87 | 30.08 | 30.40 | 346,616 | -1.82(-5.63%) |
Feb 03, 2010 | 32.08 | 32.27 | 31.88 | 32.22 | 130,791 | +0.10(+0.31%) |
Feb 02, 2010 | 32.43 | 33.07 | 31.93 | 32.12 | 159,422 | -0.02(-0.06%) |
Feb 01, 2010 | 31.17 | 32.23 | 31.17 | 32.14 | 238,928 | +1.05(+3.37%) |
Jan 29, 2010 | 32.52 | 32.52 | 31.03 | 31.09 | 404,964 | -1.31(-4.04%) |
Jan 28, 2010 | 32.47 | 32.62 | 32.25 | 32.40 | 292,507 | +0.14(+0.45%) |
Jan 27, 2010 | 32.16 | 32.34 | 31.83 | 32.26 | 230,999 | +0.09(+0.28%) |
Jan 26, 2010 | 31.89 | 32.41 | 31.61 | 32.17 | 212,359 | +0.13(+0.39%) |
Jan 25, 2010 | 32.17 | 33.15 | 31.86 | 32.04 | 173,705 | +0.09(+0.28%) |
Jan 22, 2010 | 32.62 | 32.79 | 31.95 | 31.95 | 316,103 | -0.79(-2.43%) |
Jan 21, 2010 | 33.38 | 33.62 | 32.61 | 32.74 | 245,096 | -0.79(-2.37%) |
Jan 20, 2010 | 33.54 | 33.62 | 33.01 | 33.54 | 222,816 | -0.25(-0.75%) |
Jan 19, 2010 | 33.94 | 34.22 | 33.73 | 33.79 | 279,373 | -0.12(-0.35%) |
Jan 15, 2010 | 33.67 | 33.91 | 33.91 | 33.91 | 327,478 | +0.23(+0.70%) |
Jan 14, 2010 | 34.26 | 34.40 | 33.64 | 33.67 | 145,104 | -0.55(-1.61%) |
Jan 13, 2010 | 32.76 | 34.28 | 32.71 | 34.22 | 382,831 | +1.43(+4.35%) |
Jan 12, 2010 | 33.53 | 33.59 | 32.68 | 32.80 | 412,031 | -0.78(-2.31%) |
Jan 11, 2010 | 33.29 | 33.77 | 33.26 | 33.57 | 203,077 | +0.35(+1.06%) |
Jan 08, 2010 | 34.00 | 34.18 | 33.20 | 33.22 | 406,921 | -0.67(-1.97%) |
Jan 07, 2010 | 34.32 | 34.41 | 33.31 | 33.89 | 355,688 | -0.43(-1.26%) |
Jan 06, 2010 | 33.94 | 34.46 | 33.20 | 34.32 | 523,758 | +0.00(+0.00%) |
Jan 05, 2010 | 34.10 | 34.52 | 34.05 | 34.32 | 269,595 | +0.12(+0.34%) |
Jan 04, 2010 | 34.32 | 34.62 | 34.09 | 34.21 | 215,124 | +0.03(+0.08%) |
Dec 31, 2009 | 34.43 | 34.18 | 34.18 | 34.18 | 153,997 | -0.25(-0.73%) |
Dec 30, 2009 | 34.59 | 34.70 | 34.25 | 34.43 | 330,316 | -0.12(-0.34%) |
Dec 29, 2009 | 34.59 | 34.79 | 34.32 | 34.55 | 298,891 | -0.01(-0.03%) |
Dec 28, 2009 | 34.22 | 34.69 | 34.22 | 34.56 | 176,754 | +0.21(+0.60%) |
Dec 24, 2009 | 34.31 | 34.58 | 34.21 | 34.35 | 98,669 | -0.05(-0.16%) |
Dec 23, 2009 | 34.78 | 35.05 | 34.32 | 34.41 | 223,274 | -0.45(-1.30%) |
Dec 22, 2009 | 34.41 | 34.86 | 34.29 | 34.86 | 285,897 | +0.41(+1.18%) |
Dec 21, 2009 | 34.58 | 34.97 | 34.37 | 34.45 | 243,958 | -0.10(-0.29%) |
Dec 18, 2009 | 34.89 | 35.09 | 33.96 | 34.55 | 362,555 | -0.32(-0.91%) |
Dec 17, 2009 | 35.44 | 35.44 | 34.50 | 34.87 | 304,797 | -0.63(-1.78%) |
Dec 16, 2009 | 35.68 | 35.93 | 35.36 | 35.50 | 350,984 | -0.15(-0.43%) |
Dec 15, 2009 | 36.03 | 36.12 | 34.95 | 35.65 | 874,748 | -0.56(-1.55%) |
Dec 14, 2009 | 36.65 | 36.70 | 36.09 | 36.21 | 484,292 | -0.52(-1.43%) |
Dec 11, 2009 | 37.75 | 37.75 | 36.30 | 36.74 | 429,377 | -0.48(-1.29%) |
Dec 10, 2009 | 37.75 | 38.00 | 36.92 | 37.21 | 291,861 | -0.51(-1.36%) |
Dec 09, 2009 | 38.66 | 38.82 | 37.53 | 37.73 | 248,259 | -0.83(-2.16%) |
Dec 08, 2009 | 39.11 | 39.28 | 38.13 | 38.56 | 200,894 | -0.58(-1.48%) |
Dec 07, 2009 | 39.03 | 39.86 | 39.01 | 39.14 | 304,076 | +0.15(+0.39%) |
Dec 04, 2009 | 39.17 | 39.45 | 38.49 | 38.98 | 345,896 | +0.20(+0.51%) |
Dec 03, 2009 | 38.00 | 39.17 | 38.00 | 38.79 | 352,888 | +0.98(+2.60%) |
Dec 02, 2009 | 38.00 | 38.48 | 37.69 | 37.80 | 203,401 | -0.07(-0.19%) |
Dec 01, 2009 | 37.44 | 38.23 | 37.43 | 37.87 | 207,259 | +0.69(+1.85%) |
Nov 30, 2009 | 36.25 | 37.32 | 36.25 | 37.19 | 285,523 | +0.79(+2.18%) |
Nov 27, 2009 | 36.28 | 37.16 | 36.00 | 36.39 | 138,016 | -0.60(-1.61%) |
Nov 25, 2009 | 36.81 | 36.99 | 36.59 | 36.99 | 94,487 | +0.25(+0.69%) |
Nov 24, 2009 | 36.70 | 37.03 | 36.45 | 36.74 | 111,662 | -0.04(-0.10%) |
Nov 23, 2009 | 37.23 | 37.57 | 36.69 | 36.77 | 152,292 | +0.14(+0.37%) |
Nov 20, 2009 | 36.65 | 36.97 | 36.40 | 36.64 | 114,457 | -0.05(-0.12%) |
Nov 19, 2009 | 36.87 | 37.01 | 36.02 | 36.68 | 313,433 | -0.23(-0.64%) |
Nov 18, 2009 | 37.07 | 37.30 | 36.85 | 36.92 | 317,926 | +0.06(+0.17%) |
Nov 17, 2009 | 36.49 | 37.58 | 36.43 | 36.85 | 235,787 | -0.07(-0.20%) |
Nov 16, 2009 | 35.84 | 37.10 | 35.79 | 36.93 | 424,914 | +1.42(+3.99%) |
Nov 13, 2009 | 34.88 | 35.65 | 34.57 | 35.51 | 394,126 | +1.23(+3.58%) |
Nov 12, 2009 | 34.31 | 34.49 | 33.73 | 34.28 | 463,311 | +0.11(+0.32%) |
Nov 11, 2009 | 33.66 | 34.64 | 33.30 | 34.17 | 417,650 | +0.61(+1.83%) |
Nov 10, 2009 | 33.69 | 34.02 | 33.29 | 33.56 | 222,648 | -0.50(-1.46%) |
Nov 09, 2009 | 32.73 | 34.41 | 32.73 | 34.05 | 322,554 | +1.35(+4.11%) |
Nov 06, 2009 | 33.21 | 33.50 | 32.25 | 32.71 | 567,710 | -2.07(-5.95%) |
Nov 05, 2009 | 34.46 | 35.09 | 33.60 | 34.78 | 374,706 | +1.67(+5.05%) |
Nov 04, 2009 | 33.69 | 33.90 | 32.85 | 33.10 | 345,104 | -0.40(-1.19%) |
Nov 03, 2009 | 33.73 | 34.21 | 33.21 | 33.50 | 382,013 | -0.73(-2.14%) |
Nov 02, 2009 | 33.99 | 34.68 | 33.86 | 34.23 | 242,602 | +0.09(+0.26%) |
Oct 30, 2009 | 34.43 | 34.75 | 33.53 | 34.14 | 361,867 | -0.42(-1.23%) |
Oct 29, 2009 | 33.78 | 34.97 | 33.65 | 34.57 | 192,310 | +0.82(+2.44%) |
Oct 28, 2009 | 35.57 | 35.57 | 33.71 | 33.75 | 185,176 | -1.83(-5.15%) |
Oct 27, 2009 | 36.01 | 36.74 | 35.23 | 35.58 | 173,996 | -0.28(-0.78%) |
Oct 26, 2009 | 36.42 | 37.26 | 35.49 | 35.86 | 199,042 | -0.42(-1.15%) |
Oct 23, 2009 | 36.36 | 36.46 | 36.03 | 36.28 | 112,407 | -0.22(-0.59%) |
Oct 22, 2009 | 36.83 | 36.93 | 35.90 | 36.49 | 314,812 | +0.08(+0.22%) |
Oct 21, 2009 | 36.15 | 37.14 | 36.04 | 36.41 | 161,855 | +0.42(+1.15%) |
Oct 20, 2009 | 36.00 | 36.11 | 35.78 | 36.00 | 239,815 | -0.95(-2.57%) |
Oct 19, 2009 | 37.54 | 37.67 | 36.81 | 36.94 | 172,802 | -0.15(-0.41%) |
Oct 16, 2009 | 37.33 | 37.69 | 36.94 | 37.10 | 151,996 | -0.51(-1.35%) |
Oct 15, 2009 | 36.68 | 37.64 | 36.24 | 37.60 | 175,672 | +0.45(+1.22%) |
Oct 14, 2009 | 37.02 | 37.38 | 36.72 | 37.15 | 142,660 | +0.81(+2.24%) |
Oct 13, 2009 | 36.83 | 36.83 | 35.99 | 36.34 | 163,332 | -0.49(-1.32%) |
Oct 12, 2009 | 37.09 | 37.13 | 36.50 | 36.83 | 107,208 | +0.27(+0.74%) |
Oct 09, 2009 | 36.67 | 36.90 | 36.16 | 36.56 | 128,044 | -0.21(-0.57%) |
Oct 08, 2009 | 36.61 | 36.98 | 36.40 | 36.76 | 86,863 | +0.30(+0.82%) |
Oct 07, 2009 | 36.18 | 36.72 | 35.79 | 36.46 | 160,732 | +0.34(+0.95%) |
Oct 06, 2009 | 35.76 | 36.74 | 35.38 | 36.12 | 194,719 | +0.70(+1.99%) |
Oct 05, 2009 | 35.07 | 35.55 | 34.78 | 35.42 | 187,271 | +0.24(+0.69%) |
Oct 02, 2009 | 34.78 | 35.47 | 34.50 | 35.17 | 217,009 | -0.09(-0.26%) |
Oct 01, 2009 | 36.43 | 36.83 | 35.25 | 35.26 | 203,872 | -1.61(-4.36%) |
Sep 30, 2009 | 37.61 | 37.61 | 36.51 | 36.87 | 262,515 | -0.62(-1.66%) |
Sep 29, 2009 | 37.03 | 37.70 | 36.39 | 37.49 | 694,461 | +0.74(+2.03%) |
Sep 28, 2009 | 35.28 | 37.67 | 35.13 | 36.75 | 441,820 | +2.31(+6.70%) |
Sep 25, 2009 | 34.93 | 35.29 | 33.87 | 34.44 | 253,341 | -0.89(-2.53%) |
Sep 24, 2009 | 35.56 | 35.74 | 34.88 | 35.34 | 108,907 | -0.23(-0.63%) |
Sep 23, 2009 | 36.23 | 36.23 | 35.56 | 35.56 | 154,846 | -0.46(-1.28%) |
Sep 22, 2009 | 35.59 | 36.05 | 35.54 | 36.02 | 145,748 | +0.61(+1.73%) |
Sep 21, 2009 | 35.54 | 35.78 | 34.53 | 35.41 | 140,224 | -0.34(-0.96%) |
Sep 18, 2009 | 36.14 | 36.33 | 35.60 | 35.75 | 173,677 | -0.11(-0.30%) |
Sep 17, 2009 | 36.42 | 36.74 | 35.72 | 35.86 | 129,283 | +0.49(+1.38%) |
Sep 16, 2009 | 35.38 | 36.22 | 35.28 | 35.37 | 151,183 | +0.01(+0.03%) |
Sep 15, 2009 | 35.16 | 35.37 | 34.80 | 35.36 | 169,787 | +0.15(+0.44%) |
Sep 14, 2009 | 34.59 | 35.22 | 34.14 | 35.21 | 202,588 | +0.23(+0.65%) |
Sep 11, 2009 | 34.76 | 35.09 | 34.56 | 34.98 | 236,228 | +0.23(+0.65%) |
Sep 10, 2009 | 33.66 | 34.78 | 33.60 | 34.76 | 244,473 | +0.99(+2.94%) |
Sep 09, 2009 | 33.58 | 33.87 | 33.29 | 33.76 | 190,316 | +0.51(+1.52%) |
Sep 08, 2009 | 32.52 | 33.60 | 32.52 | 33.26 | 283,180 | +0.94(+2.91%) |
Sep 04, 2009 | 30.97 | 32.35 | 30.94 | 32.32 | 250,017 | +1.20(+3.86%) |
Sep 03, 2009 | 32.62 | 32.62 | 30.70 | 31.12 | 817,499 | -1.07(-3.34%) |
Sep 02, 2009 | 32.17 | 32.38 | 31.84 | 32.19 | 148,961 | -0.21(-0.64%) |
Sep 01, 2009 | 32.51 | 33.29 | 32.16 | 32.40 | 332,382 | -0.17(-0.53%) |
Aug 31, 2009 | 33.35 | 33.35 | 32.36 | 32.57 | 240,172 | -0.86(-2.57%) |
Aug 28, 2009 | 34.22 | 34.33 | 33.16 | 33.43 | 154,144 | -0.59(-1.73%) |
Aug 27, 2009 | 33.61 | 34.03 | 33.47 | 34.02 | 197,227 | +0.23(+0.67%) |
Aug 26, 2009 | 33.54 | 34.13 | 33.42 | 33.79 | 189,990 | +0.15(+0.46%) |
Aug 25, 2009 | 33.89 | 34.13 | 33.53 | 33.64 | 139,195 | -0.02(-0.05%) |
Aug 24, 2009 | 34.13 | 34.48 | 33.45 | 33.66 | 142,340 | -0.40(-1.17%) |
Aug 21, 2009 | 32.93 | 34.06 | 32.90 | 34.05 | 245,161 | +1.17(+3.57%) |
Aug 20, 2009 | 33.28 | 33.68 | 32.65 | 32.88 | 222,063 | -0.39(-1.17%) |
Aug 19, 2009 | 32.02 | 33.27 | 31.95 | 33.27 | 275,329 | +0.86(+2.65%) |
Aug 18, 2009 | 33.48 | 33.48 | 32.19 | 32.41 | 417,435 | -1.46(-4.32%) |
Aug 17, 2009 | 34.10 | 34.10 | 33.00 | 33.87 | 170,429 | -0.61(-1.78%) |
Aug 14, 2009 | 34.56 | 34.71 | 33.91 | 34.49 | 194,458 | +0.11(+0.32%) |
Aug 13, 2009 | 34.54 | 34.66 | 33.90 | 34.38 | 160,142 | +0.44(+1.30%) |
Aug 12, 2009 | 33.36 | 34.45 | 33.08 | 33.94 | 253,333 | +0.01(+0.03%) |
Aug 11, 2009 | 34.64 | 34.64 | 33.60 | 33.93 | 243,448 | -0.68(-1.96%) |
Aug 10, 2009 | 34.82 | 34.95 | 34.45 | 34.60 | 179,940 | -0.49(-1.39%) |
Aug 07, 2009 | 36.52 | 36.52 | 34.80 | 35.09 | 285,310 | -0.72(-2.02%) |
Aug 06, 2009 | 37.42 | 37.71 | 35.47 | 35.81 | 424,907 | -0.61(-1.69%) |
Aug 05, 2009 | 36.98 | 37.58 | 36.30 | 36.43 | 313,897 | +0.04(+0.10%) |
Aug 04, 2009 | 35.97 | 36.78 | 35.37 | 36.39 | 370,579 | +0.51(+1.43%) |