Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.79 | 25.04 | 24.02 | 24.79 | 2,281,130 | +0.01(+0.04%) |
Jul 29, 2010 | 24.94 | 25.18 | 24.31 | 24.78 | 2,758,181 | +0.34(+1.39%) |
Jul 28, 2010 | 25.38 | 25.72 | 24.27 | 24.44 | 3,720,337 | +0.30(+1.24%) |
Jul 27, 2010 | 24.14 | 24.79 | 24.05 | 24.14 | 429 | -0.16(-0.66%) |
Jul 26, 2010 | 23.79 | 24.31 | 23.58 | 24.30 | 1,105,897 | +0.59(+2.49%) |
Jul 23, 2010 | 23.23 | 23.71 | 23.11 | 23.71 | 1,015,781 | +0.34(+1.45%) |
Jul 22, 2010 | 23.07 | 23.61 | 23.05 | 23.37 | 818,702 | +0.69(+3.04%) |
Jul 21, 2010 | 23.13 | 23.19 | 22.62 | 22.68 | 1,315,100 | -0.22(-0.96%) |
Jul 20, 2010 | 22.69 | 22.97 | 22.20 | 22.90 | 1,311,696 | -0.18(-0.78%) |
Jul 19, 2010 | 22.90 | 23.18 | 22.56 | 23.08 | 667,039 | +0.32(+1.41%) |
Jul 16, 2010 | 22.76 | 23.80 | 22.72 | 22.76 | 1,356,451 | -1.13(-4.73%) |
Jul 15, 2010 | 23.91 | 23.98 | 23.41 | 23.89 | 1,038,220 | +0.01(+0.04%) |
Jul 14, 2010 | 23.76 | 24.29 | 23.71 | 23.88 | 1,017,696 | +0.07(+0.29%) |
Jul 13, 2010 | 23.58 | 23.92 | 23.32 | 23.81 | 1,237,789 | +0.45(+1.90%) |
Jul 12, 2010 | 23.31 | 23.49 | 22.86 | 23.36 | 812,656 | +0.11(+0.49%) |
Jul 09, 2010 | 23.25 | 23.36 | 22.91 | 23.25 | 726,475 | +0.05(+0.22%) |
Jul 08, 2010 | 23.00 | 23.46 | 22.93 | 23.20 | 1,261,968 | +0.34(+1.49%) |
Jul 07, 2010 | 22.03 | 22.94 | 21.95 | 22.86 | 1,283,222 | +0.85(+3.86%) |
Jul 06, 2010 | 22.60 | 22.83 | 21.76 | 22.01 | 2,312 | -0.26(-1.17%) |
Jul 02, 2010 | 22.27 | 22.48 | 22.05 | 22.27 | 1,177,189 | +0.12(+0.54%) |
Jul 01, 2010 | 22.41 | 22.61 | 21.79 | 22.15 | 2,716,702 | -0.20(-0.89%) |
Jun 30, 2010 | 22.82 | 23.16 | 22.26 | 22.35 | 2,074 | -0.58(-2.53%) |
Jun 29, 2010 | 23.76 | 23.77 | 22.80 | 22.93 | 1,909,609 | -1.18(-4.89%) |
Jun 25, 2010 | 24.11 | 24.47 | 23.87 | 24.11 | 2,151,534 | +0.04(+0.17%) |
Jun 24, 2010 | 24.53 | 24.62 | 23.94 | 24.07 | 1,032,942 | -0.57(-2.31%) |
Jun 23, 2010 | 24.87 | 25.02 | 24.51 | 24.64 | 1,587,532 | -0.32(-1.28%) |
Jun 22, 2010 | 25.50 | 25.91 | 24.88 | 24.96 | 971,832 | -0.51(-2.00%) |
Jun 21, 2010 | 26.16 | 26.30 | 25.27 | 25.47 | 1,149,002 | -0.28(-1.09%) |
Jun 18, 2010 | 25.75 | 26.03 | 25.70 | 25.75 | 985,412 | -0.19(-0.73%) |
Jun 17, 2010 | 26.11 | 26.13 | 25.20 | 25.94 | 1,398,699 | -0.12(-0.46%) |
Jun 16, 2010 | 26.10 | 26.43 | 25.97 | 26.06 | 1,231,093 | -0.30(-1.14%) |
Jun 15, 2010 | 25.77 | 26.39 | 25.44 | 26.36 | 1,034,917 | +1.12(+4.44%) |
Jun 14, 2010 | 25.64 | 26.01 | 25.24 | 25.24 | 1,390,769 | -0.20(-0.79%) |
Jun 11, 2010 | 24.92 | 25.49 | 24.83 | 25.44 | 1,039,950 | +0.23(+0.91%) |
Jun 10, 2010 | 24.85 | 25.21 | 24.67 | 25.21 | 1,232,674 | +0.90(+3.70%) |
Jun 09, 2010 | 24.52 | 25.06 | 24.18 | 24.31 | 1,837,868 | -0.08(-0.33%) |
Jun 08, 2010 | 24.27 | 24.44 | 23.85 | 24.39 | 1,840,503 | +0.12(+0.49%) |
Jun 07, 2010 | 25.40 | 25.45 | 24.26 | 24.27 | 2,008,283 | -1.13(-4.45%) |
Jun 04, 2010 | 25.40 | 26.18 | 25.34 | 25.40 | 3,219,814 | -1.08(-4.08%) |
Jun 03, 2010 | 26.70 | 26.76 | 26.07 | 26.48 | 1,657,043 | +0.07(+0.27%) |
Jun 02, 2010 | 26.25 | 26.42 | 25.82 | 26.41 | 6,366 | +0.30(+1.15%) |
Jun 01, 2010 | 26.98 | 27.21 | 26.11 | 26.11 | 1,365,665 | -1.17(-4.29%) |
May 28, 2010 | 27.28 | 27.86 | 27.14 | 27.28 | 1,952,847 | -0.59(-2.12%) |
May 27, 2010 | 27.09 | 27.90 | 26.86 | 27.87 | 1,470,264 | +1.28(+4.81%) |
May 26, 2010 | 26.69 | 27.24 | 26.47 | 26.59 | 1,869,419 | +0.00(+0.00%) |
May 25, 2010 | 25.78 | 26.70 | 25.24 | 26.59 | 3,675,515 | +0.03(+0.11%) |
May 24, 2010 | 26.66 | 27.24 | 26.55 | 26.56 | 3,040,686 | -0.29(-1.08%) |
May 21, 2010 | 26.23 | 27.23 | 25.99 | 26.85 | 1,959,846 | +0.24(+0.90%) |
May 20, 2010 | 26.73 | 27.41 | 26.61 | 26.61 | 2,367,206 | -0.98(-3.55%) |
May 19, 2010 | 27.21 | 27.72 | 26.86 | 27.59 | 1,759,203 | +0.18(+0.66%) |
May 18, 2010 | 28.94 | 28.94 | 27.15 | 27.41 | 1,622,795 | -1.25(-4.36%) |
May 17, 2010 | 29.03 | 29.42 | 27.66 | 28.66 | 1,743,800 | -0.30(-1.04%) |
May 14, 2010 | 28.96 | 29.58 | 28.71 | 28.96 | 2,217,699 | -0.67(-2.26%) |
May 13, 2010 | 29.35 | 29.95 | 29.24 | 29.63 | 1,608,267 | +0.14(+0.47%) |
May 12, 2010 | 29.24 | 29.63 | 29.15 | 29.49 | 1,546,561 | +0.34(+1.17%) |
May 11, 2010 | 29.63 | 29.77 | 29.08 | 29.15 | 2,281,590 | -0.22(-0.75%) |
May 10, 2010 | 28.90 | 29.37 | 28.88 | 29.37 | 2,453,234 | +1.88(+6.84%) |
May 07, 2010 | 28.22 | 28.72 | 27.13 | 27.49 | 3,274,919 | -0.73(-2.59%) |
May 06, 2010 | 28.81 | 29.22 | 26.26 | 28.22 | 100 | -1.25(-4.24%) |
May 05, 2010 | 29.37 | 29.73 | 28.93 | 29.47 | 1,691,019 | -0.20(-0.67%) |
May 04, 2010 | 31.53 | 31.63 | 29.16 | 29.67 | 2,475,910 | -2.13(-6.70%) |
May 03, 2010 | 32.39 | 32.50 | 31.42 | 31.80 | 2,075,281 | +1.30(+4.26%) |
Apr 30, 2010 | 31.80 | 31.92 | 30.50 | 30.50 | 1,120,542 | -1.30(-4.09%) |
Apr 29, 2010 | 31.33 | 31.81 | 31.27 | 31.80 | 977,943 | +0.66(+2.12%) |
Apr 28, 2010 | 31.04 | 31.29 | 30.56 | 31.14 | 759,793 | +0.22(+0.71%) |
Apr 27, 2010 | 31.63 | 31.93 | 30.85 | 30.92 | 953,247 | -0.86(-2.71%) |
Apr 26, 2010 | 31.68 | 32.06 | 31.43 | 31.78 | 717,169 | +0.21(+0.67%) |
Apr 23, 2010 | 31.27 | 31.61 | 31.02 | 31.57 | 648,661 | +0.34(+1.09%) |
Apr 22, 2010 | 30.83 | 31.26 | 30.31 | 31.23 | 684,208 | +0.08(+0.26%) |
Apr 21, 2010 | 31.29 | 31.62 | 30.95 | 31.15 | 612,876 | -0.05(-0.16%) |
Apr 20, 2010 | 31.03 | 31.32 | 30.87 | 31.20 | 446,642 | +0.36(+1.17%) |
Apr 19, 2010 | 31.22 | 31.41 | 30.40 | 30.84 | 898,198 | -0.42(-1.34%) |
Apr 16, 2010 | 31.39 | 31.43 | 30.79 | 31.26 | 870,136 | -0.27(-0.86%) |
Apr 15, 2010 | 31.76 | 31.99 | 31.32 | 31.53 | 736,878 | -0.18(-0.57%) |
Apr 14, 2010 | 30.92 | 31.71 | 30.86 | 31.71 | 943,762 | +1.05(+3.42%) |
Apr 13, 2010 | 30.22 | 30.68 | 30.22 | 30.66 | 815,639 | +0.45(+1.49%) |
Apr 12, 2010 | 30.00 | 30.29 | 29.80 | 30.21 | 547,714 | +0.21(+0.70%) |
Apr 09, 2010 | 29.94 | 30.01 | 29.49 | 30.00 | 901,777 | +0.18(+0.60%) |
Apr 08, 2010 | 30.42 | 30.42 | 29.66 | 29.82 | 853,689 | -0.61(-2.00%) |
Apr 07, 2010 | 30.01 | 30.46 | 29.96 | 30.43 | 863,034 | +0.30(+1.00%) |
Apr 06, 2010 | 30.54 | 30.75 | 30.05 | 30.13 | 795,445 | -0.40(-1.31%) |
Apr 05, 2010 | 30.15 | 30.81 | 29.92 | 30.53 | 721,319 | +0.56(+1.87%) |
Apr 01, 2010 | 30.34 | 29.97 | 29.97 | 29.97 | 952,200 | -0.16(-0.53%) |
Mar 31, 2010 | 30.28 | 30.44 | 30.00 | 30.13 | 1,882,669 | -0.09(-0.30%) |
Mar 30, 2010 | 29.57 | 30.28 | 29.47 | 30.22 | 939,039 | +0.77(+2.61%) |
Mar 29, 2010 | 29.05 | 29.67 | 29.05 | 29.45 | 800,662 | +0.56(+1.94%) |
Mar 26, 2010 | 29.31 | 29.31 | 28.81 | 28.89 | 616,383 | -0.25(-0.86%) |
Mar 25, 2010 | 29.97 | 30.03 | 29.14 | 29.14 | 647,995 | -0.50(-1.69%) |
Mar 24, 2010 | 30.70 | 30.71 | 29.64 | 29.64 | 861,939 | -1.13(-3.67%) |
Mar 23, 2010 | 29.90 | 30.83 | 29.80 | 30.77 | 1,030,471 | +0.84(+2.81%) |
Mar 22, 2010 | 29.59 | 30.17 | 29.55 | 29.93 | 1,059,811 | +0.04(+0.13%) |
Mar 19, 2010 | 29.99 | 30.12 | 29.30 | 29.89 | 1,094,413 | -0.09(-0.30%) |
Mar 18, 2010 | 30.18 | 30.35 | 29.92 | 29.98 | 720,384 | -0.19(-0.63%) |
Mar 17, 2010 | 29.47 | 30.20 | 29.44 | 30.17 | 770,508 | +0.69(+2.34%) |
Mar 16, 2010 | 29.00 | 29.48 | 28.75 | 29.48 | 409,387 | +0.59(+2.04%) |
Mar 15, 2010 | 28.77 | 28.90 | 28.71 | 28.89 | 535,340 | -0.26(-0.89%) |
Mar 12, 2010 | 29.13 | 29.23 | 28.77 | 29.15 | 513,498 | -0.10(-0.34%) |
Mar 11, 2010 | 29.14 | 29.45 | 28.95 | 29.25 | 415,599 | -0.09(-0.31%) |
Mar 10, 2010 | 28.90 | 29.47 | 28.88 | 29.34 | 656,587 | +0.38(+1.31%) |
Mar 09, 2010 | 28.53 | 29.07 | 28.47 | 28.96 | 1,089,711 | +0.23(+0.80%) |
Mar 08, 2010 | 28.82 | 28.92 | 28.56 | 28.73 | 932,526 | -0.21(-0.73%) |
Mar 05, 2010 | 28.86 | 29.06 | 28.70 | 28.94 | 632,576 | +0.21(+0.73%) |
Mar 04, 2010 | 28.89 | 28.99 | 28.61 | 28.73 | 638,467 | -0.19(-0.66%) |
Mar 03, 2010 | 28.93 | 29.20 | 28.76 | 28.92 | 790,097 | +0.01(+0.03%) |
Mar 02, 2010 | 29.06 | 29.20 | 28.76 | 28.91 | 991,007 | -0.06(-0.21%) |
Mar 01, 2010 | 28.37 | 29.34 | 28.36 | 28.97 | 1,607,072 | +0.76(+2.69%) |
Feb 26, 2010 | 28.30 | 28.38 | 28.02 | 28.21 | 927,864 | -0.13(-0.46%) |
Feb 25, 2010 | 28.02 | 28.38 | 27.75 | 28.34 | 968,562 | -0.14(-0.49%) |
Feb 24, 2010 | 28.18 | 28.81 | 28.12 | 28.48 | 1,028,551 | +0.45(+1.61%) |
Feb 23, 2010 | 28.47 | 28.67 | 27.86 | 28.03 | 1,148,153 | -0.57(-1.99%) |
Feb 22, 2010 | 28.74 | 28.80 | 28.50 | 28.60 | 862,739 | +0.00(+0.00%) |
Feb 19, 2010 | 28.68 | 28.85 | 28.50 | 28.60 | 668,521 | -0.21(-0.73%) |
Feb 18, 2010 | 28.46 | 28.84 | 28.41 | 28.81 | 448,090 | +0.37(+1.30%) |
Feb 17, 2010 | 28.45 | 28.53 | 28.23 | 28.44 | 621,282 | +0.14(+0.49%) |
Feb 16, 2010 | 28.14 | 28.31 | 27.75 | 28.30 | 599,399 | +0.34(+1.22%) |
Feb 12, 2010 | 27.23 | 27.96 | 27.96 | 27.96 | 1,296,000 | +0.46(+1.67%) |
Feb 11, 2010 | 26.96 | 27.63 | 26.57 | 27.50 | 756,710 | +0.43(+1.59%) |
Feb 10, 2010 | 26.87 | 27.28 | 26.71 | 27.07 | 848,816 | +0.08(+0.30%) |
Feb 09, 2010 | 27.17 | 27.26 | 26.43 | 26.99 | 1,189,550 | +0.22(+0.82%) |
Feb 08, 2010 | 26.35 | 26.93 | 26.02 | 26.77 | 1,756,005 | +0.54(+2.06%) |
Feb 05, 2010 | 26.04 | 26.35 | 25.80 | 26.23 | 1,997,023 | +0.16(+0.61%) |
Feb 04, 2010 | 27.05 | 27.07 | 25.97 | 26.07 | 2,121,949 | -1.13(-4.15%) |
Feb 03, 2010 | 27.43 | 27.89 | 27.18 | 27.20 | 1,383,665 | +0.03(+0.11%) |
Feb 02, 2010 | 27.11 | 27.35 | 26.81 | 27.17 | 1,824,789 | +0.38(+1.40%) |
Feb 01, 2010 | 26.85 | 27.22 | 26.70 | 26.80 | 1,312,263 | +0.53(+2.00%) |
Jan 29, 2010 | 27.09 | 27.24 | 26.17 | 26.27 | 917,509 | -0.68(-2.52%) |
Jan 28, 2010 | 27.65 | 27.66 | 26.95 | 26.95 | 462,245 | -0.69(-2.50%) |
Jan 27, 2010 | 27.52 | 27.79 | 26.97 | 27.64 | 731,664 | +0.09(+0.33%) |
Jan 26, 2010 | 27.72 | 27.87 | 27.46 | 27.55 | 637,378 | -0.24(-0.86%) |
Jan 25, 2010 | 27.57 | 27.98 | 27.46 | 27.79 | 551,916 | +0.43(+1.57%) |
Jan 22, 2010 | 28.21 | 28.34 | 27.31 | 27.36 | 600,577 | -0.80(-2.84%) |
Jan 21, 2010 | 28.84 | 29.27 | 28.07 | 28.16 | 1,430,199 | -0.61(-2.12%) |
Jan 20, 2010 | 28.31 | 28.85 | 28.25 | 28.77 | 1,107,215 | +0.07(+0.24%) |
Jan 19, 2010 | 28.72 | 28.90 | 28.46 | 28.70 | 672,339 | -0.03(-0.10%) |
Jan 15, 2010 | 29.22 | 28.73 | 28.73 | 28.73 | 962,500 | -0.55(-1.88%) |
Jan 14, 2010 | 29.04 | 29.43 | 28.92 | 29.28 | 448,660 | +0.12(+0.41%) |
Jan 13, 2010 | 29.12 | 29.30 | 28.69 | 29.16 | 453,933 | +0.22(+0.76%) |
Jan 12, 2010 | 29.47 | 29.47 | 28.67 | 28.94 | 736,868 | -0.68(-2.30%) |
Jan 11, 2010 | 30.15 | 30.23 | 29.46 | 29.62 | 699,864 | -0.46(-1.53%) |
Jan 08, 2010 | 29.18 | 30.11 | 29.18 | 30.08 | 921,121 | +0.86(+2.94%) |
Jan 07, 2010 | 29.51 | 29.56 | 29.00 | 29.22 | 931,659 | -0.37(-1.25%) |
Jan 06, 2010 | 29.93 | 30.03 | 29.50 | 29.59 | 617,919 | -0.38(-1.27%) |
Jan 05, 2010 | 29.73 | 30.01 | 29.41 | 29.97 | 829,950 | +0.27(+0.91%) |
Jan 04, 2010 | 29.78 | 30.13 | 29.65 | 29.70 | 917,840 | +0.09(+0.30%) |
Dec 31, 2009 | 30.08 | 29.61 | 29.61 | 29.61 | 720,600 | -0.37(-1.23%) |
Dec 30, 2009 | 29.47 | 30.01 | 29.28 | 29.98 | 711,618 | +0.47(+1.59%) |
Dec 29, 2009 | 29.77 | 29.77 | 29.46 | 29.51 | 572,623 | -0.13(-0.44%) |
Dec 28, 2009 | 29.51 | 29.75 | 29.45 | 29.64 | 429,178 | +0.26(+0.88%) |
Dec 24, 2009 | 29.41 | 29.58 | 29.29 | 29.38 | 349,208 | +0.13(+0.44%) |
Dec 23, 2009 | 29.25 | 29.52 | 29.15 | 29.25 | 503,842 | +0.00(+0.00%) |
Dec 22, 2009 | 28.81 | 29.37 | 28.76 | 29.25 | 673,161 | +0.56(+1.95%) |
Dec 21, 2009 | 28.15 | 29.00 | 28.15 | 28.69 | 1,715,438 | +0.81(+2.91%) |
Dec 18, 2009 | 27.64 | 27.91 | 27.14 | 27.88 | 1,258,486 | +0.38(+1.38%) |
Dec 17, 2009 | 27.88 | 27.96 | 27.37 | 27.50 | 810,457 | -0.62(-2.20%) |
Dec 16, 2009 | 28.14 | 28.58 | 28.03 | 28.12 | 555,348 | +0.06(+0.21%) |
Dec 15, 2009 | 27.46 | 28.36 | 27.22 | 28.06 | 1,158,070 | +0.66(+2.41%) |
Dec 14, 2009 | 27.41 | 27.53 | 27.15 | 27.40 | 2,581,665 | +0.05(+0.18%) |
Dec 11, 2009 | 27.59 | 27.77 | 27.22 | 27.35 | 606,365 | -0.17(-0.62%) |
Dec 10, 2009 | 27.71 | 27.91 | 27.29 | 27.52 | 525,097 | +0.02(+0.07%) |
Dec 09, 2009 | 27.40 | 27.64 | 27.07 | 27.50 | 631,521 | -0.02(-0.07%) |
Dec 08, 2009 | 27.62 | 27.76 | 27.18 | 27.52 | 648,327 | -0.32(-1.15%) |
Dec 07, 2009 | 27.73 | 28.34 | 27.59 | 27.84 | 542,683 | -0.11(-0.39%) |
Dec 04, 2009 | 27.99 | 28.30 | 27.52 | 27.95 | 602,098 | +0.34(+1.23%) |
Dec 03, 2009 | 27.58 | 28.19 | 27.56 | 27.61 | 857,233 | +0.10(+0.36%) |
Dec 02, 2009 | 27.03 | 27.57 | 26.90 | 27.51 | 591,470 | +0.53(+1.96%) |
Dec 01, 2009 | 26.48 | 27.12 | 26.48 | 26.98 | 596,196 | +0.70(+2.66%) |
Nov 30, 2009 | 26.43 | 26.43 | 25.88 | 26.28 | 929,619 | -0.21(-0.79%) |
Nov 27, 2009 | 25.91 | 26.65 | 25.89 | 26.49 | 242,461 | -0.36(-1.34%) |
Nov 25, 2009 | 26.90 | 26.97 | 26.70 | 26.85 | 702,489 | +0.14(+0.52%) |
Nov 24, 2009 | 26.80 | 27.08 | 26.54 | 26.71 | 527,456 | -0.25(-0.93%) |
Nov 23, 2009 | 26.76 | 27.17 | 26.66 | 26.96 | 882,728 | +0.49(+1.85%) |
Nov 20, 2009 | 26.43 | 26.62 | 26.29 | 26.47 | 566,360 | -0.14(-0.53%) |
Nov 19, 2009 | 27.20 | 27.26 | 26.40 | 26.61 | 569,581 | -0.89(-3.24%) |
Nov 18, 2009 | 27.71 | 27.79 | 27.23 | 27.50 | 963,245 | -0.24(-0.87%) |
Nov 17, 2009 | 27.74 | 27.81 | 27.15 | 27.74 | 679,864 | -0.03(-0.11%) |
Nov 16, 2009 | 27.42 | 27.88 | 27.39 | 27.77 | 763,368 | +0.51(+1.87%) |
Nov 13, 2009 | 26.87 | 27.43 | 26.73 | 27.26 | 541,643 | +0.18(+0.66%) |
Nov 12, 2009 | 27.56 | 27.82 | 26.99 | 27.08 | 556,558 | -0.56(-2.03%) |
Nov 11, 2009 | 27.68 | 27.80 | 27.26 | 27.64 | 740,826 | +0.25(+0.91%) |
Nov 10, 2009 | 27.35 | 27.86 | 27.23 | 27.39 | 1,268,624 | +0.01(+0.04%) |
Nov 09, 2009 | 27.22 | 27.48 | 27.06 | 27.38 | 775,815 | +0.46(+1.71%) |
Nov 06, 2009 | 26.75 | 27.24 | 26.60 | 26.92 | 1,050,379 | +0.34(+1.28%) |
Nov 05, 2009 | 26.07 | 26.94 | 26.01 | 26.58 | 1,250,821 | +0.78(+3.02%) |
Nov 04, 2009 | 26.06 | 26.16 | 25.70 | 25.80 | 1,095,829 | -0.03(-0.12%) |
Nov 03, 2009 | 25.22 | 25.89 | 24.85 | 25.83 | 1,319,188 | +0.47(+1.85%) |
Nov 02, 2009 | 25.45 | 25.99 | 24.97 | 25.36 | 1,151,818 | +0.02(+0.08%) |
Oct 30, 2009 | 25.68 | 26.06 | 25.27 | 25.34 | 1,949,370 | -0.51(-1.97%) |
Oct 29, 2009 | 25.81 | 26.41 | 25.51 | 25.85 | 1,497,035 | +0.20(+0.78%) |
Oct 28, 2009 | 27.72 | 27.72 | 25.52 | 25.65 | 1,801,510 | -1.97(-7.13%) |
Oct 27, 2009 | 27.67 | 28.20 | 27.31 | 27.62 | 1,289,272 | +0.09(+0.33%) |
Oct 26, 2009 | 27.33 | 28.10 | 27.29 | 27.53 | 1,370,702 | +0.19(+0.69%) |
Oct 23, 2009 | 27.62 | 27.69 | 27.29 | 27.34 | 746,995 | -0.73(-2.60%) |
Oct 22, 2009 | 27.73 | 28.27 | 27.24 | 28.07 | 912,660 | +0.40(+1.45%) |
Oct 21, 2009 | 27.41 | 28.35 | 27.39 | 27.67 | 1,607,786 | +0.25(+0.91%) |
Oct 20, 2009 | 27.10 | 27.52 | 27.07 | 27.42 | 1,223,924 | +0.28(+1.03%) |
Oct 19, 2009 | 27.59 | 27.70 | 27.08 | 27.14 | 1,469,631 | -0.40(-1.45%) |
Oct 16, 2009 | 28.14 | 28.31 | 27.38 | 27.54 | 1,300,255 | -0.85(-2.99%) |
Oct 15, 2009 | 28.46 | 28.50 | 27.81 | 28.39 | 1,555,067 | -0.33(-1.15%) |
Oct 14, 2009 | 28.52 | 29.10 | 28.35 | 28.72 | 1,020,234 | +0.50(+1.77%) |
Oct 13, 2009 | 28.27 | 28.33 | 27.86 | 28.22 | 511,008 | -0.08(-0.28%) |
Oct 12, 2009 | 28.52 | 28.71 | 28.03 | 28.30 | 684,674 | +0.34(+1.22%) |
Oct 09, 2009 | 27.07 | 28.01 | 27.05 | 27.96 | 892,625 | +0.78(+2.87%) |
Oct 08, 2009 | 27.51 | 27.63 | 26.81 | 27.18 | 1,525,564 | -0.16(-0.59%) |
Oct 07, 2009 | 27.53 | 27.66 | 27.15 | 27.34 | 740,865 | -0.31(-1.12%) |
Oct 06, 2009 | 27.32 | 27.76 | 27.17 | 27.65 | 1,018,524 | +0.52(+1.92%) |
Oct 05, 2009 | 27.04 | 27.14 | 26.42 | 27.13 | 1,157,400 | +0.27(+1.01%) |
Oct 02, 2009 | 27.00 | 27.21 | 26.72 | 26.86 | 736,837 | -0.34(-1.25%) |
Oct 01, 2009 | 28.15 | 28.23 | 27.18 | 27.20 | 1,081,571 | -0.95(-3.37%) |
Sep 30, 2009 | 28.28 | 28.57 | 27.56 | 28.15 | 1,281,872 | -0.12(-0.42%) |
Sep 29, 2009 | 28.71 | 28.97 | 28.18 | 28.27 | 1,089,983 | -0.54(-1.88%) |
Sep 28, 2009 | 28.31 | 29.07 | 28.26 | 28.81 | 550,709 | +0.58(+2.06%) |
Sep 25, 2009 | 28.47 | 28.56 | 27.86 | 28.23 | 634,677 | -0.31(-1.09%) |
Sep 24, 2009 | 29.42 | 29.77 | 28.51 | 28.54 | 1,048,196 | -0.90(-3.06%) |
Sep 23, 2009 | 29.60 | 30.00 | 29.38 | 29.44 | 960,278 | +0.05(+0.17%) |
Sep 22, 2009 | 29.16 | 29.51 | 28.93 | 29.39 | 643,597 | +0.41(+1.41%) |
Sep 21, 2009 | 28.36 | 29.12 | 28.33 | 28.98 | 674,375 | +0.47(+1.65%) |
Sep 18, 2009 | 28.86 | 29.00 | 28.45 | 28.51 | 525,862 | -0.23(-0.80%) |
Sep 17, 2009 | 28.85 | 29.00 | 28.66 | 28.74 | 694,152 | -0.10(-0.35%) |
Sep 16, 2009 | 29.06 | 29.10 | 28.67 | 28.84 | 930,559 | -0.16(-0.55%) |
Sep 15, 2009 | 28.35 | 29.01 | 28.34 | 29.00 | 836,158 | +0.61(+2.15%) |
Sep 14, 2009 | 28.23 | 28.56 | 28.15 | 28.39 | 717,886 | -0.10(-0.35%) |
Sep 11, 2009 | 28.90 | 29.00 | 28.15 | 28.49 | 886,363 | -0.37(-1.28%) |
Sep 10, 2009 | 28.85 | 29.06 | 28.65 | 28.86 | 525,601 | -0.08(-0.28%) |
Sep 09, 2009 | 28.38 | 28.98 | 28.13 | 28.94 | 550,084 | +0.56(+1.97%) |
Sep 08, 2009 | 28.38 | 28.51 | 27.91 | 28.38 | 990,540 | +0.27(+0.96%) |
Sep 04, 2009 | 27.53 | 28.40 | 27.31 | 28.11 | 398,003 | +0.58(+2.11%) |
Sep 03, 2009 | 27.18 | 27.53 | 26.92 | 27.53 | 391,223 | +0.46(+1.70%) |
Sep 02, 2009 | 26.95 | 27.51 | 26.95 | 27.07 | 356,202 | +0.03(+0.11%) |
Sep 01, 2009 | 27.57 | 28.15 | 26.89 | 27.04 | 651,999 | -0.60(-2.17%) |
Aug 31, 2009 | 27.98 | 27.98 | 27.30 | 27.64 | 509,018 | -0.50(-1.78%) |
Aug 28, 2009 | 27.93 | 28.20 | 27.78 | 28.14 | 841,945 | +0.18(+0.64%) |
Aug 27, 2009 | 27.83 | 28.00 | 27.35 | 27.96 | 850,387 | +0.20(+0.72%) |
Aug 26, 2009 | 27.89 | 27.90 | 27.41 | 27.76 | 924,727 | -0.24(-0.86%) |
Aug 25, 2009 | 27.52 | 28.16 | 27.32 | 28.00 | 757,656 | +0.69(+2.53%) |
Aug 24, 2009 | 27.47 | 27.78 | 27.20 | 27.31 | 598,903 | -0.18(-0.65%) |
Aug 21, 2009 | 26.82 | 27.62 | 26.82 | 27.49 | 443,810 | +0.55(+2.04%) |
Aug 20, 2009 | 26.50 | 27.02 | 26.32 | 26.94 | 743,846 | +0.48(+1.81%) |
Aug 19, 2009 | 25.79 | 26.56 | 25.79 | 26.46 | 747,585 | +0.32(+1.22%) |
Aug 18, 2009 | 25.22 | 26.32 | 25.11 | 26.14 | 808,139 | +0.73(+2.89%) |
Aug 17, 2009 | 25.30 | 25.53 | 24.90 | 25.41 | 791,814 | -0.46(-1.80%) |
Aug 14, 2009 | 26.01 | 26.22 | 25.61 | 25.87 | 620,343 | -0.21(-0.81%) |
Aug 13, 2009 | 26.56 | 26.78 | 25.95 | 26.08 | 1,200,417 | -0.44(-1.66%) |
Aug 12, 2009 | 25.98 | 26.98 | 25.85 | 26.52 | 898,793 | +0.63(+2.43%) |
Aug 11, 2009 | 25.83 | 26.25 | 25.51 | 25.89 | 721,133 | -0.23(-0.88%) |
Aug 10, 2009 | 26.18 | 26.53 | 25.82 | 26.12 | 489,217 | -0.28(-1.06%) |
Aug 07, 2009 | 26.01 | 26.43 | 25.58 | 26.40 | 720,551 | +0.66(+2.57%) |
Aug 06, 2009 | 26.25 | 26.35 | 25.63 | 25.74 | 638,313 | -0.33(-1.27%) |
Aug 05, 2009 | 26.96 | 27.10 | 25.94 | 26.07 | 913,383 | -1.16(-4.26%) |
Aug 04, 2009 | 26.52 | 27.34 | 26.44 | 27.23 | 959,006 | +0.67(+2.52%) |