Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.26 | 20.35 | 20.19 | 20.23 | 64,391 | +0.08(+0.40%) |
Jan 28, 2010 | 19.99 | 20.36 | 19.99 | 20.15 | 20,662 | +0.01(+0.05%) |
Jan 27, 2010 | 19.93 | 20.19 | 19.90 | 20.14 | 16,470 | +0.19(+0.96%) |
Jan 26, 2010 | 20.04 | 20.04 | 19.88 | 19.95 | 24,841 | -0.02(-0.10%) |
Jan 25, 2010 | 19.96 | 20.00 | 19.92 | 19.97 | 85,503 | -0.05(-0.25%) |
Jan 22, 2010 | 20.05 | 20.19 | 19.94 | 20.02 | 58,957 | +0.03(+0.15%) |
Jan 21, 2010 | 19.77 | 20.08 | 19.75 | 19.99 | 47,740 | +0.30(+1.52%) |
Jan 20, 2010 | 19.50 | 19.76 | 19.50 | 19.69 | 54,852 | +0.49(+2.55%) |
Jan 19, 2010 | 19.29 | 19.32 | 19.18 | 19.20 | 11,295 | -0.13(-0.67%) |
Jan 15, 2010 | 19.25 | 19.33 | 19.33 | 19.33 | 7,700 | +0.22(+1.15%) |
Jan 14, 2010 | 19.18 | 19.30 | 19.05 | 19.11 | 18,506 | -0.10(-0.52%) |
Jan 13, 2010 | 19.32 | 19.57 | 19.19 | 19.21 | 39,847 | -0.18(-0.93%) |
Jan 12, 2010 | 19.01 | 19.43 | 18.90 | 19.39 | 80,677 | +0.47(+2.48%) |
Jan 11, 2010 | 18.88 | 18.97 | 18.81 | 18.92 | 27,927 | -0.30(-1.56%) |
Jan 08, 2010 | 19.22 | 19.38 | 19.18 | 19.22 | 9,268 | -0.09(-0.47%) |
Jan 07, 2010 | 19.25 | 19.35 | 19.24 | 19.31 | 17,470 | +0.13(+0.68%) |
Jan 06, 2010 | 19.36 | 19.36 | 19.14 | 19.18 | 41,678 | -0.33(-1.69%) |
Jan 05, 2010 | 19.53 | 19.58 | 19.40 | 19.51 | 24,755 | +0.01(+0.05%) |
Jan 04, 2010 | 19.52 | 19.58 | 19.44 | 19.50 | 48,706 | -0.46(-2.30%) |
Dec 31, 2009 | 19.87 | 19.96 | 19.96 | 19.96 | 13,900 | -0.08(-0.40%) |
Dec 30, 2009 | 20.06 | 20.10 | 20.00 | 20.04 | 16,340 | +0.08(+0.40%) |
Dec 29, 2009 | 19.83 | 19.96 | 19.83 | 19.96 | 27,634 | +0.18(+0.91%) |
Dec 28, 2009 | 19.73 | 19.87 | 19.71 | 19.78 | 40,767 | -0.01(-0.05%) |
Dec 24, 2009 | 19.90 | 19.90 | 19.79 | 19.79 | 18,556 | -0.32(-1.59%) |
Dec 23, 2009 | 20.06 | 20.11 | 19.96 | 20.11 | 69,091 | -0.07(-0.35%) |
Dec 22, 2009 | 20.08 | 20.29 | 20.04 | 20.18 | 60,437 | +0.14(+0.70%) |
Dec 21, 2009 | 19.66 | 20.06 | 19.66 | 20.04 | 92,803 | +0.31(+1.57%) |
Dec 18, 2009 | 19.89 | 19.91 | 19.65 | 19.73 | 35,323 | -0.25(-1.25%) |
Dec 17, 2009 | 19.62 | 19.99 | 19.60 | 19.98 | 68,623 | +0.68(+3.52%) |
Dec 16, 2009 | 19.43 | 19.44 | 19.25 | 19.30 | 40,080 | -0.22(-1.13%) |
Dec 15, 2009 | 19.55 | 19.64 | 19.48 | 19.52 | 23,140 | +0.01(+0.05%) |
Dec 14, 2009 | 19.54 | 19.56 | 19.47 | 19.51 | 46,047 | -0.15(-0.76%) |
Dec 11, 2009 | 19.44 | 19.72 | 19.43 | 19.66 | 44,164 | +0.25(+1.29%) |
Dec 10, 2009 | 19.43 | 19.54 | 19.41 | 19.41 | 150,795 | -0.01(-0.05%) |
Dec 09, 2009 | 19.32 | 19.66 | 19.17 | 19.42 | 99,107 | -0.01(-0.05%) |
Dec 08, 2009 | 19.12 | 19.51 | 19.08 | 19.43 | 91,121 | +0.36(+1.89%) |
Dec 07, 2009 | 19.28 | 19.34 | 18.90 | 19.07 | 136,507 | +0.10(+0.53%) |
Dec 04, 2009 | 18.42 | 19.15 | 18.40 | 18.97 | 210,481 | +0.81(+4.46%) |
Dec 03, 2009 | 18.18 | 18.25 | 18.02 | 18.16 | 87,503 | +0.05(+0.30%) |
Dec 02, 2009 | 18.16 | 18.22 | 18.09 | 18.11 | 77,213 | -0.29(-1.60%) |
Dec 01, 2009 | 18.40 | 18.47 | 18.30 | 18.40 | 70,306 | -0.26(-1.39%) |
Nov 30, 2009 | 18.93 | 18.95 | 18.64 | 18.66 | 53,375 | -0.12(-0.64%) |
Nov 27, 2009 | 19.22 | 19.22 | 18.63 | 18.78 | 67,765 | +0.31(+1.68%) |
Nov 25, 2009 | 18.67 | 18.70 | 18.44 | 18.47 | 68,848 | -0.41(-2.17%) |
Nov 24, 2009 | 18.88 | 19.00 | 18.86 | 18.88 | 41,105 | -0.09(-0.47%) |
Nov 23, 2009 | 18.89 | 19.02 | 18.77 | 18.97 | 106,456 | -0.27(-1.40%) |
Nov 20, 2009 | 19.47 | 19.52 | 19.24 | 19.24 | 23,543 | -0.12(-0.62%) |
Nov 19, 2009 | 19.48 | 19.70 | 19.36 | 19.36 | 19,405 | -0.02(-0.10%) |
Nov 18, 2009 | 19.30 | 19.46 | 19.23 | 19.38 | 59,413 | -0.05(-0.26%) |
Nov 17, 2009 | 19.64 | 19.66 | 19.43 | 19.43 | 12,990 | -0.08(-0.41%) |
Nov 16, 2009 | 19.73 | 19.73 | 19.41 | 19.51 | 36,095 | -0.40(-2.01%) |
Nov 13, 2009 | 20.17 | 20.17 | 19.90 | 19.91 | 27,044 | -0.32(-1.58%) |
Nov 12, 2009 | 20.02 | 20.25 | 19.98 | 20.23 | 43,400 | +0.28(+1.40%) |
Nov 11, 2009 | 19.94 | 20.04 | 19.93 | 19.95 | 53,071 | -0.25(-1.24%) |
Nov 10, 2009 | 20.20 | 20.32 | 20.18 | 20.20 | 11,262 | -0.01(-0.05%) |
Nov 09, 2009 | 20.11 | 20.28 | 20.09 | 20.21 | 36,414 | -0.17(-0.83%) |
Nov 06, 2009 | 20.37 | 20.44 | 20.29 | 20.38 | 26,259 | -0.11(-0.54%) |
Nov 05, 2009 | 20.54 | 20.57 | 20.49 | 20.49 | 16,777 | +0.01(+0.05%) |
Nov 04, 2009 | 20.48 | 20.59 | 20.37 | 20.48 | 37,933 | -0.14(-0.68%) |
Nov 03, 2009 | 21.18 | 21.18 | 20.59 | 20.62 | 48,299 | -0.58(-2.74%) |
Nov 02, 2009 | 21.21 | 21.27 | 21.08 | 21.20 | 14,768 | -0.24(-1.12%) |
Oct 30, 2009 | 21.49 | 21.66 | 21.38 | 21.44 | 25,130 | +0.03(+0.14%) |
Oct 29, 2009 | 21.64 | 21.64 | 21.38 | 21.41 | 32,755 | -0.43(-1.97%) |
Oct 28, 2009 | 21.67 | 21.85 | 21.63 | 21.84 | 20,182 | +0.25(+1.16%) |
Oct 27, 2009 | 21.58 | 21.72 | 21.54 | 21.59 | 15,225 | +0.03(+0.14%) |
Oct 26, 2009 | 21.20 | 21.60 | 21.11 | 21.56 | 24,796 | +0.33(+1.55%) |
Oct 23, 2009 | 21.22 | 21.23 | 21.22 | 21.23 | 11,250 | +0.11(+0.52%) |
Oct 22, 2009 | 21.19 | 21.21 | 21.09 | 21.12 | 3,464 | -0.02(-0.09%) |
Oct 21, 2009 | 21.24 | 21.24 | 21.02 | 21.14 | 7,478 | -0.01(-0.05%) |
Oct 20, 2009 | 21.15 | 21.15 | 21.15 | 21.15 | 3,533 | +0.13(+0.62%) |
Oct 19, 2009 | 21.29 | 21.29 | 21.02 | 21.02 | 9,481 | -0.23(-1.08%) |
Oct 16, 2009 | 21.40 | 21.40 | 21.21 | 21.25 | 7,741 | -0.10(-0.47%) |
Oct 15, 2009 | 21.23 | 21.35 | 21.08 | 21.35 | 43,090 | +0.28(+1.33%) |
Oct 14, 2009 | 21.00 | 21.10 | 20.96 | 21.07 | 22,122 | +0.02(+0.10%) |
Oct 13, 2009 | 21.16 | 21.16 | 20.99 | 21.05 | 18,992 | -0.15(-0.71%) |
Oct 12, 2009 | 21.15 | 21.25 | 21.14 | 21.20 | 9,145 | -0.15(-0.70%) |
Oct 09, 2009 | 21.33 | 21.44 | 21.31 | 21.35 | 13,183 | +0.18(+0.85%) |
Oct 08, 2009 | 21.38 | 21.45 | 21.06 | 21.17 | 27,595 | -0.30(-1.40%) |
Oct 07, 2009 | 21.49 | 21.56 | 21.42 | 21.47 | 25,770 | -0.02(-0.08%) |
Oct 06, 2009 | 21.67 | 21.70 | 21.43 | 21.49 | 69,421 | -0.54(-2.46%) |
Oct 05, 2009 | 22.34 | 22.35 | 22.03 | 22.03 | 9,890 | -0.35(-1.56%) |
Oct 02, 2009 | 22.50 | 22.50 | 22.32 | 22.38 | 34,909 | -0.09(-0.40%) |
Oct 01, 2009 | 22.27 | 22.47 | 22.27 | 22.47 | 9,733 | +0.20(+0.90%) |
Sep 30, 2009 | 22.41 | 22.53 | 22.21 | 22.27 | 25,585 | -0.35(-1.55%) |
Sep 29, 2009 | 22.66 | 22.66 | 22.55 | 22.62 | 4,250 | -0.06(-0.26%) |
Sep 28, 2009 | 22.66 | 22.70 | 22.51 | 22.68 | 104,796 | -0.04(-0.18%) |
Sep 25, 2009 | 22.71 | 22.77 | 22.61 | 22.72 | 43,148 | +0.12(+0.53%) |
Sep 24, 2009 | 22.13 | 22.64 | 22.09 | 22.60 | 54,291 | +0.33(+1.48%) |
Sep 23, 2009 | 22.14 | 22.27 | 21.99 | 22.27 | 10,129 | +0.24(+1.09%) |
Sep 22, 2009 | 22.00 | 22.10 | 22.00 | 22.03 | 9,970 | -0.34(-1.52%) |
Sep 21, 2009 | 22.48 | 22.53 | 22.30 | 22.37 | 15,475 | +0.15(+0.68%) |
Sep 18, 2009 | 22.02 | 22.22 | 21.99 | 22.22 | 12,480 | +0.11(+0.50%) |
Sep 17, 2009 | 22.02 | 22.20 | 21.92 | 22.11 | 35,487 | +0.04(+0.18%) |
Sep 16, 2009 | 21.98 | 22.07 | 21.94 | 22.07 | 65,865 | -0.18(-0.81%) |
Sep 15, 2009 | 22.54 | 22.54 | 22.23 | 22.25 | 20,401 | -0.23(-1.02%) |
Sep 14, 2009 | 22.41 | 22.52 | 22.37 | 22.48 | 24,507 | +0.23(+1.03%) |
Sep 11, 2009 | 22.23 | 22.37 | 22.15 | 22.25 | 27,086 | -0.28(-1.24%) |
Sep 10, 2009 | 22.71 | 22.71 | 22.48 | 22.53 | 42,187 | -0.14(-0.62%) |
Sep 09, 2009 | 22.43 | 22.70 | 22.37 | 22.67 | 70,309 | +0.13(+0.58%) |
Sep 08, 2009 | 22.28 | 22.58 | 20.78 | 22.54 | 962,197 | -0.01(-0.04%) |
Sep 04, 2009 | 22.65 | 22.77 | 22.50 | 22.55 | 57,199 | -0.02(-0.09%) |
Sep 03, 2009 | 22.81 | 22.84 | 22.45 | 22.57 | 176,209 | -0.33(-1.44%) |
Sep 02, 2009 | 23.31 | 23.31 | 22.88 | 22.90 | 166,468 | -0.59(-2.51%) |
Sep 01, 2009 | 23.66 | 23.66 | 23.49 | 23.49 | 17,510 | -0.18(-0.76%) |
Aug 31, 2009 | 23.68 | 23.73 | 23.61 | 23.67 | 31,075 | +0.16(+0.68%) |
Aug 28, 2009 | 23.49 | 23.54 | 23.44 | 23.51 | 46,003 | -0.20(-0.84%) |
Aug 27, 2009 | 23.80 | 23.86 | 23.67 | 23.71 | 36,579 | -0.08(-0.34%) |
Aug 26, 2009 | 23.79 | 23.91 | 23.76 | 23.79 | 17,362 | +0.01(+0.04%) |
Aug 25, 2009 | 23.64 | 23.87 | 23.64 | 23.78 | 15,329 | -0.16(-0.67%) |
Aug 24, 2009 | 23.60 | 24.02 | 23.57 | 23.94 | 73,361 | +0.37(+1.57%) |
Aug 21, 2009 | 23.60 | 23.61 | 23.54 | 23.57 | 36,914 | -0.33(-1.38%) |
Aug 20, 2009 | 23.90 | 23.95 | 23.85 | 23.90 | 20,677 | +0.06(+0.25%) |
Aug 19, 2009 | 24.05 | 24.05 | 23.80 | 23.84 | 27,788 | -0.17(-0.71%) |
Aug 18, 2009 | 24.05 | 24.05 | 23.95 | 24.01 | 35,999 | -0.10(-0.40%) |
Aug 17, 2009 | 24.11 | 24.15 | 24.02 | 24.11 | 22,675 | +0.42(+1.75%) |
Aug 14, 2009 | 23.48 | 23.83 | 23.30 | 23.69 | 46,302 | +0.16(+0.67%) |
Aug 13, 2009 | 23.47 | 23.58 | 23.47 | 23.53 | 18,123 | -0.18(-0.75%) |
Aug 12, 2009 | 23.83 | 23.83 | 23.61 | 23.71 | 24,765 | -0.07(-0.29%) |
Aug 11, 2009 | 23.83 | 23.85 | 23.75 | 23.78 | 12,824 | +0.03(+0.13%) |
Aug 10, 2009 | 23.74 | 23.81 | 23.70 | 23.75 | 59,271 | +0.23(+0.98%) |
Aug 07, 2009 | 23.40 | 23.54 | 23.39 | 23.52 | 27,644 | +0.23(+0.99%) |
Aug 06, 2009 | 23.17 | 23.50 | 23.17 | 23.29 | 154,186 | +0.01(+0.04%) |
Aug 05, 2009 | 23.20 | 23.41 | 23.19 | 23.28 | 49,381 | +0.03(+0.13%) |
Aug 04, 2009 | 23.40 | 23.43 | 23.14 | 23.25 | 83,822 | -0.21(-0.90%) |
Aug 03, 2009 | 23.40 | 23.51 | 23.31 | 23.46 | 169,086 | -0.12(-0.51%) |
Jul 31, 2009 | 24.05 | 24.05 | 23.47 | 23.58 | 91,815 | -0.53(-2.20%) |
Jul 30, 2009 | 24.12 | 24.15 | 24.00 | 24.11 | 45,892 | -0.12(-0.50%) |
Jul 29, 2009 | 24.09 | 24.29 | 24.04 | 24.23 | 40,349 | +0.28(+1.17%) |
Jul 28, 2009 | 23.85 | 24.06 | 23.78 | 23.95 | 78,791 | +0.41(+1.74%) |
Jul 27, 2009 | 23.52 | 23.61 | 23.50 | 23.54 | 65,592 | -0.09(-0.38%) |
Jul 24, 2009 | 23.62 | 23.64 | 23.54 | 23.63 | 42,639 | -0.00(-0.00%) |
Jul 23, 2009 | 23.70 | 23.70 | 23.44 | 23.63 | 117,180 | -0.01(-0.04%) |
Jul 22, 2009 | 23.81 | 23.81 | 23.55 | 23.64 | 85,505 | -0.08(-0.34%) |
Jul 21, 2009 | 23.56 | 23.80 | 23.56 | 23.72 | 174,986 | +0.12(+0.51%) |
Jul 20, 2009 | 23.58 | 23.71 | 23.49 | 23.60 | 149,726 | -0.40(-1.67%) |
Jul 17, 2009 | 23.97 | 24.02 | 23.91 | 24.00 | 63,391 | -0.03(-0.12%) |
Jul 16, 2009 | 23.97 | 24.07 | 23.95 | 24.03 | 78,981 | +0.11(+0.46%) |
Jul 15, 2009 | 23.94 | 23.97 | 23.84 | 23.92 | 212,808 | -0.39(-1.60%) |
Jul 14, 2009 | 24.30 | 24.39 | 24.25 | 24.31 | 85,638 | -0.18(-0.73%) |
Jul 13, 2009 | 24.74 | 24.74 | 24.37 | 24.49 | 253,128 | -0.19(-0.76%) |
Jul 10, 2009 | 25.10 | 25.10 | 24.64 | 24.68 | 696,824 | -0.00(-0.01%) |
Jul 09, 2009 | 24.66 | 24.70 | 24.53 | 24.68 | 571,767 | -0.09(-0.36%) |
Jul 08, 2009 | 24.53 | 24.82 | 24.52 | 24.77 | 34,887 | +0.39(+1.60%) |
Jul 07, 2009 | 24.38 | 24.40 | 24.22 | 24.38 | 8,991 | +0.02(+0.08%) |
Jul 06, 2009 | 24.41 | 24.46 | 24.35 | 24.36 | 10,883 | +0.17(+0.70%) |
Jul 02, 2009 | 24.21 | 24.22 | 24.15 | 24.19 | 3,150 | +0.29(+1.21%) |
Jul 01, 2009 | 23.98 | 23.98 | 23.76 | 23.90 | 9,711 | -0.35(-1.44%) |
Jun 30, 2009 | 24.04 | 24.35 | 24.04 | 24.25 | 96,327 | +0.26(+1.08%) |
Jun 29, 2009 | 24.06 | 24.06 | 23.95 | 23.99 | 11,620 | +0.06(+0.25%) |
Jun 26, 2009 | 23.83 | 23.95 | 23.83 | 23.93 | 18,011 | -0.03(-0.13%) |
Jun 25, 2009 | 23.96 | 24.05 | 23.96 | 23.96 | 4,315 | -0.18(-0.75%) |
Jun 24, 2009 | 24.02 | 24.24 | 24.00 | 24.14 | 18,906 | -0.16(-0.66%) |
Jun 23, 2009 | 24.37 | 24.51 | 24.26 | 24.30 | 25,830 | -0.09(-0.37%) |
Jun 22, 2009 | 24.42 | 24.45 | 24.35 | 24.39 | 18,512 | +0.30(+1.25%) |
Jun 19, 2009 | 24.07 | 24.11 | 24.02 | 24.09 | 5,660 | -0.04(-0.17%) |
Jun 18, 2009 | 23.99 | 24.13 | 23.95 | 24.13 | 13,061 | +0.18(+0.75%) |
Jun 17, 2009 | 24.11 | 24.22 | 23.95 | 23.95 | 17,946 | -0.13(-0.54%) |
Jun 16, 2009 | 24.05 | 24.19 | 24.02 | 24.08 | 30,536 | -0.16(-0.66%) |
Jun 15, 2009 | 24.07 | 24.30 | 24.07 | 24.24 | 61,142 | +0.27(+1.13%) |
Jun 12, 2009 | 23.93 | 24.00 | 23.89 | 23.97 | 19,747 | +0.34(+1.44%) |
Jun 11, 2009 | 23.71 | 23.75 | 23.44 | 23.63 | 58,689 | +0.05(+0.21%) |
Jun 10, 2009 | 23.38 | 23.66 | 23.38 | 23.58 | 9,471 | +0.01(+0.04%) |
Jun 09, 2009 | 23.48 | 23.63 | 23.48 | 23.57 | 9,127 | -0.07(-0.30%) |
Jun 08, 2009 | 23.72 | 23.80 | 23.63 | 23.64 | 23,835 | +0.02(+0.08%) |
Jun 05, 2009 | 23.47 | 23.62 | 23.36 | 23.62 | 35,722 | +0.57(+2.47%) |
Jun 04, 2009 | 23.23 | 23.25 | 22.97 | 23.05 | 44,954 | -0.41(-1.75%) |
Jun 03, 2009 | 23.11 | 23.46 | 23.08 | 23.46 | 58,032 | +0.48(+2.09%) |
Jun 02, 2009 | 23.04 | 23.04 | 22.88 | 22.98 | 43,176 | -0.17(-0.73%) |
Jun 01, 2009 | 22.84 | 23.15 | 22.84 | 23.15 | 59,647 | +0.13(+0.56%) |
May 29, 2009 | 23.16 | 23.16 | 23.01 | 23.02 | 44,177 | -0.53(-2.25%) |
May 28, 2009 | 23.59 | 23.60 | 23.40 | 23.55 | 27,210 | -0.26(-1.09%) |
May 27, 2009 | 23.71 | 23.87 | 23.57 | 23.81 | 62,710 | +0.06(+0.25%) |
May 26, 2009 | 23.93 | 23.97 | 23.73 | 23.75 | 14,941 | +0.11(+0.47%) |
May 22, 2009 | 23.57 | 23.70 | 23.55 | 23.64 | 38,781 | -0.05(-0.23%) |
May 21, 2009 | 24.16 | 24.23 | 23.69 | 23.69 | 40,344 | -0.48(-1.97%) |
May 20, 2009 | 24.39 | 24.39 | 24.15 | 24.17 | 34,968 | -0.36(-1.47%) |
May 19, 2009 | 24.64 | 24.64 | 24.43 | 24.53 | 13,149 | -0.17(-0.69%) |
May 18, 2009 | 24.34 | 24.74 | 24.34 | 24.70 | 260,691 | +0.36(+1.48%) |
May 15, 2009 | 24.44 | 24.45 | 24.32 | 24.34 | 8,855 | -0.16(-0.65%) |
May 14, 2009 | 24.50 | 24.54 | 24.44 | 24.50 | 13,210 | +0.04(+0.16%) |
May 13, 2009 | 24.68 | 24.68 | 24.40 | 24.46 | 2,550 | -0.09(-0.37%) |
May 12, 2009 | 24.68 | 24.77 | 24.55 | 24.55 | 11,583 | -0.27(-1.08%) |
May 11, 2009 | 24.85 | 24.89 | 24.80 | 24.82 | 4,244 | +0.08(+0.32%) |
May 08, 2009 | 24.88 | 25.03 | 24.73 | 24.74 | 12,801 | -0.17(-0.68%) |
May 07, 2009 | 24.74 | 24.92 | 24.67 | 24.91 | 28,900 | -0.02(-0.08%) |
May 06, 2009 | 26.23 | 26.85 | 24.90 | 24.93 | 18,974 | -0.32(-1.28%) |
May 05, 2009 | 24.90 | 25.37 | 24.89 | 25.25 | 44,645 | +0.04(+0.17%) |
May 04, 2009 | 25.17 | 25.23 | 25.17 | 25.21 | 23,870 | -0.45(-1.75%) |
May 01, 2009 | 25.73 | 25.73 | 25.50 | 25.66 | 28,625 | +0.09(+0.35%) |
Apr 30, 2009 | 25.71 | 25.71 | 25.43 | 25.57 | 12,692 | +0.30(+1.19%) |
Apr 29, 2009 | 25.31 | 25.44 | 25.23 | 25.27 | 27,060 | -0.14(-0.55%) |
Apr 28, 2009 | 25.60 | 25.61 | 25.41 | 25.41 | 27,220 | +0.30(+1.19%) |
Apr 27, 2009 | 25.06 | 25.11 | 24.88 | 25.11 | 9,495 | +0.35(+1.41%) |
Apr 24, 2009 | 25.00 | 25.08 | 24.76 | 24.76 | 6,415 | -0.42(-1.67%) |
Apr 23, 2009 | 25.47 | 25.47 | 25.04 | 25.18 | 57,675 | -0.39(-1.53%) |
Apr 22, 2009 | 25.66 | 25.66 | 25.50 | 25.57 | 11,916 | -0.15(-0.58%) |
Apr 21, 2009 | 25.44 | 25.80 | 25.41 | 25.72 | 38,849 | +0.09(+0.34%) |
Apr 20, 2009 | 25.93 | 25.93 | 25.54 | 25.63 | 23,615 | -0.52(-1.97%) |
Apr 17, 2009 | 26.00 | 26.21 | 26.00 | 26.15 | 15,332 | +0.21(+0.81%) |
Apr 16, 2009 | 25.51 | 25.97 | 25.51 | 25.94 | 72,940 | +0.45(+1.77%) |
Apr 15, 2009 | 25.53 | 25.53 | 25.37 | 25.49 | 10,744 | -0.02(-0.08%) |
Apr 14, 2009 | 25.40 | 25.57 | 25.40 | 25.51 | 20,048 | +0.09(+0.35%) |
Apr 13, 2009 | 25.38 | 25.47 | 25.30 | 25.42 | 10,726 | -0.40(-1.55%) |
Apr 09, 2009 | 25.85 | 25.85 | 25.70 | 25.82 | 9,981 | +0.08(+0.30%) |
Apr 08, 2009 | 25.56 | 25.75 | 25.52 | 25.74 | 5,365 | +0.04(+0.17%) |
Apr 07, 2009 | 25.83 | 25.83 | 25.67 | 25.70 | 39,670 | -0.40(-1.53%) |
Apr 06, 2009 | 25.80 | 26.15 | 25.80 | 26.10 | 82,605 | +0.67(+2.63%) |
Apr 03, 2009 | 25.19 | 25.46 | 25.00 | 25.43 | 162,436 | +0.27(+1.07%) |
Apr 02, 2009 | 25.12 | 25.26 | 24.98 | 25.16 | 32,441 | +0.60(+2.44%) |
Apr 01, 2009 | 24.46 | 24.64 | 24.46 | 24.56 | 4,753 | -0.18(-0.73%) |
Mar 31, 2009 | 24.68 | 24.78 | 24.63 | 24.74 | 15,819 | -0.07(-0.28%) |
Mar 30, 2009 | 24.83 | 24.83 | 24.44 | 24.81 | 20,922 | +0.54(+2.22%) |
Mar 26, 2009 | 24.09 | 24.27 | 24.09 | 24.27 | 7,380 | -0.03(-0.12%) |
Mar 25, 2009 | 24.60 | 24.62 | 24.15 | 24.30 | 56,409 | -0.25(-1.02%) |
Mar 24, 2009 | 24.57 | 24.72 | 24.52 | 24.55 | 27,236 | +0.27(+1.11%) |
Mar 23, 2009 | 23.88 | 24.28 | 23.81 | 24.28 | 58,270 | +0.41(+1.72%) |
Mar 20, 2009 | 23.87 | 23.95 | 23.71 | 23.87 | 38,516 | +0.18(+0.76%) |
Mar 19, 2009 | 23.90 | 23.94 | 23.64 | 23.69 | 93,011 | -0.29(-1.21%) |
Mar 18, 2009 | 25.15 | 25.60 | 23.91 | 23.98 | 340,338 | -0.84(-3.38%) |
Mar 17, 2009 | 24.79 | 24.83 | 24.74 | 24.82 | 58,403 | +0.22(+0.89%) |
Mar 16, 2009 | 24.69 | 24.77 | 24.54 | 24.60 | 13,212 | +0.15(+0.61%) |
Mar 13, 2009 | 24.30 | 24.60 | 24.30 | 24.45 | 0 | -0.09(-0.37%) |
Mar 12, 2009 | 24.70 | 24.72 | 24.44 | 24.54 | 35,625 | -0.50(-2.00%) |
Mar 11, 2009 | 25.25 | 25.33 | 24.86 | 25.04 | 46,243 | -0.26(-1.03%) |
Mar 10, 2009 | 25.20 | 25.40 | 24.95 | 25.30 | 49,931 | +0.62(+2.51%) |
Mar 09, 2009 | 24.26 | 24.85 | 24.25 | 24.68 | 72,995 | +0.51(+2.11%) |
Mar 06, 2009 | 24.27 | 24.37 | 24.07 | 24.17 | 0 | -0.23(-0.94%) |
Mar 05, 2009 | 24.74 | 24.84 | 24.40 | 24.40 | 20,894 | -0.66(-2.62%) |
Mar 04, 2009 | 24.70 | 25.10 | 24.70 | 25.06 | 28,064 | +0.49(+1.98%) |
Mar 02, 2009 | 24.02 | 24.72 | 23.91 | 24.57 | 44,770 | +0.40(+1.65%) |
Feb 27, 2009 | 24.01 | 24.52 | 23.56 | 24.17 | 0 | +0.02(+0.08%) |
Feb 26, 2009 | 24.34 | 24.48 | 24.06 | 24.15 | 47,530 | +0.15(+0.62%) |
Feb 25, 2009 | 23.83 | 24.00 | 23.18 | 24.00 | 80,465 | +0.40(+1.70%) |
Feb 24, 2009 | 23.04 | 23.71 | 22.87 | 23.60 | 55,868 | +0.80(+3.51%) |
Feb 23, 2009 | 23.36 | 23.36 | 22.67 | 22.80 | 84,418 | +0.05(+0.22%) |
Feb 20, 2009 | 22.72 | 22.90 | 22.55 | 22.75 | 38,524 | -0.55(-2.36%) |
Feb 19, 2009 | 23.26 | 23.40 | 23.08 | 23.30 | 57,550 | +0.31(+1.35%) |
Feb 18, 2009 | 23.46 | 23.56 | 22.99 | 22.99 | 22,149 | -0.41(-1.75%) |
Feb 17, 2009 | 23.46 | 23.50 | 23.27 | 23.40 | 45,089 | -0.77(-3.20%) |
Feb 13, 2009 | 24.37 | 24.37 | 24.15 | 24.17 | 19,437 | +0.12(+0.52%) |
Feb 12, 2009 | 24.10 | 24.24 | 23.90 | 24.05 | 21,425 | -0.16(-0.66%) |
Feb 11, 2009 | 24.82 | 24.82 | 24.00 | 24.21 | 67,357 | -0.61(-2.46%) |
Feb 10, 2009 | 24.97 | 25.01 | 24.74 | 24.82 | 10,835 | -0.48(-1.90%) |
Feb 09, 2009 | 25.34 | 25.47 | 25.30 | 25.30 | 7,780 | +0.35(+1.42%) |
Feb 06, 2009 | 24.89 | 24.95 | 24.82 | 24.95 | 4,952 | +0.16(+0.63%) |
Feb 05, 2009 | 24.60 | 24.89 | 24.59 | 24.79 | 4,375 | -0.30(-1.20%) |
Feb 04, 2009 | 25.24 | 25.24 | 25.00 | 25.09 | 26,806 | -0.19(-0.75%) |
Feb 03, 2009 | 24.96 | 25.50 | 24.89 | 25.28 | 7,595 | +0.10(+0.40%) |