Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.45 | 25.60 | 25.21 | 25.37 | 324,814 | +0.12(+0.49%) |
Apr 29, 2010 | 25.47 | 25.65 | 25.19 | 25.25 | 264,445 | +0.09(+0.35%) |
Apr 28, 2010 | 25.23 | 25.40 | 24.91 | 25.16 | 552,836 | +0.14(+0.57%) |
Apr 27, 2010 | 25.48 | 25.65 | 24.80 | 25.02 | 514,567 | -0.86(-3.33%) |
Apr 26, 2010 | 25.92 | 26.05 | 25.82 | 25.88 | 314,312 | +0.41(+1.59%) |
Apr 23, 2010 | 24.80 | 25.47 | 24.77 | 25.47 | 499,048 | +0.17(+0.67%) |
Apr 22, 2010 | 24.92 | 25.32 | 24.71 | 25.30 | 771,528 | +0.10(+0.40%) |
Apr 21, 2010 | 25.14 | 25.29 | 24.91 | 25.20 | 257,955 | +0.09(+0.37%) |
Apr 20, 2010 | 25.22 | 25.28 | 24.98 | 25.11 | 481,642 | +0.16(+0.63%) |
Apr 19, 2010 | 24.67 | 25.02 | 24.39 | 24.96 | 703,757 | -0.34(-1.33%) |
Apr 16, 2010 | 25.59 | 25.72 | 25.00 | 25.29 | 630,698 | -0.97(-3.68%) |
Apr 15, 2010 | 26.05 | 26.35 | 25.97 | 26.26 | 204,303 | -0.09(-0.33%) |
Apr 14, 2010 | 26.22 | 26.43 | 26.05 | 26.35 | 214,904 | +0.38(+1.47%) |
Apr 13, 2010 | 26.03 | 26.09 | 25.65 | 25.97 | 564,118 | -0.44(-1.65%) |
Apr 12, 2010 | 26.52 | 26.59 | 26.33 | 26.40 | 310,552 | -0.16(-0.59%) |
Apr 09, 2010 | 26.56 | 26.82 | 26.53 | 26.56 | 386,328 | -0.62(-2.27%) |
Apr 08, 2010 | 26.64 | 27.26 | 26.55 | 27.18 | 605,291 | +0.48(+1.80%) |
Apr 07, 2010 | 26.59 | 26.90 | 26.58 | 26.70 | 585,778 | +0.15(+0.55%) |
Apr 06, 2010 | 26.48 | 26.72 | 26.48 | 26.55 | 363,012 | +0.06(+0.23%) |
Apr 05, 2010 | 26.36 | 26.70 | 26.22 | 26.49 | 261,872 | +0.23(+0.87%) |
Apr 01, 2010 | 25.79 | 26.26 | 26.26 | 26.26 | 557,209 | +0.73(+2.86%) |
Mar 31, 2010 | 25.48 | 25.74 | 25.31 | 25.53 | 389,262 | -0.03(-0.12%) |
Mar 30, 2010 | 25.70 | 25.81 | 25.41 | 25.56 | 647,530 | +0.28(+1.10%) |
Mar 29, 2010 | 24.97 | 25.36 | 24.96 | 25.28 | 595,541 | +0.98(+4.02%) |
Mar 26, 2010 | 24.26 | 24.42 | 24.21 | 24.31 | 482,617 | +0.79(+3.34%) |
Mar 25, 2010 | 23.53 | 23.92 | 23.41 | 23.52 | 669,566 | +0.06(+0.26%) |
Mar 24, 2010 | 23.49 | 23.70 | 23.46 | 23.46 | 255,978 | -0.37(-1.56%) |
Mar 23, 2010 | 23.80 | 23.90 | 23.62 | 23.83 | 306,780 | +0.04(+0.16%) |
Mar 22, 2010 | 23.22 | 23.90 | 23.22 | 23.79 | 244,850 | -0.12(-0.52%) |
Mar 19, 2010 | 24.00 | 24.11 | 23.65 | 23.92 | 325,404 | -0.24(-1.00%) |
Mar 18, 2010 | 24.10 | 24.33 | 23.97 | 24.16 | 341,449 | +0.04(+0.15%) |
Mar 17, 2010 | 24.04 | 24.21 | 23.94 | 24.12 | 210,157 | +0.25(+1.04%) |
Mar 16, 2010 | 23.64 | 23.90 | 23.59 | 23.87 | 152,022 | +0.27(+1.13%) |
Mar 15, 2010 | 23.44 | 23.62 | 23.42 | 23.61 | 218,452 | -0.20(-0.86%) |
Mar 12, 2010 | 23.81 | 23.90 | 23.61 | 23.81 | 185,849 | +0.08(+0.34%) |
Mar 11, 2010 | 23.46 | 23.73 | 23.45 | 23.73 | 315,752 | -0.33(-1.36%) |
Mar 10, 2010 | 24.06 | 24.19 | 23.84 | 24.06 | 294,427 | -0.14(-0.56%) |
Mar 09, 2010 | 24.05 | 24.44 | 24.00 | 24.19 | 326,343 | -0.27(-1.09%) |
Mar 08, 2010 | 24.18 | 24.51 | 24.15 | 24.46 | 415,332 | +0.62(+2.60%) |
Mar 05, 2010 | 23.59 | 23.85 | 23.51 | 23.84 | 234,026 | +0.43(+1.85%) |
Mar 04, 2010 | 23.61 | 23.71 | 23.31 | 23.41 | 229,935 | -0.16(-0.68%) |
Mar 03, 2010 | 23.26 | 23.79 | 23.33 | 23.57 | 309,465 | +0.31(+1.33%) |
Mar 02, 2010 | 23.11 | 23.32 | 23.02 | 23.26 | 290,731 | +0.03(+0.13%) |
Mar 01, 2010 | 22.99 | 23.26 | 22.99 | 23.23 | 280,539 | +0.57(+2.51%) |
Feb 26, 2010 | 22.42 | 22.70 | 22.37 | 22.66 | 469,168 | +0.38(+1.72%) |
Feb 25, 2010 | 21.81 | 22.36 | 21.65 | 22.28 | 336,435 | -0.15(-0.69%) |
Feb 24, 2010 | 22.42 | 22.67 | 22.33 | 22.43 | 291,198 | +0.02(+0.08%) |
Feb 23, 2010 | 22.85 | 22.85 | 22.39 | 22.41 | 328,451 | -0.35(-1.52%) |
Feb 22, 2010 | 23.04 | 23.08 | 22.72 | 22.76 | 413,743 | +0.08(+0.35%) |
Feb 19, 2010 | 22.75 | 22.94 | 22.64 | 22.68 | 445,738 | -0.36(-1.56%) |
Feb 18, 2010 | 22.70 | 23.09 | 22.68 | 23.04 | 395,628 | +0.46(+2.03%) |
Feb 17, 2010 | 22.77 | 22.94 | 22.50 | 22.58 | 293,319 | -0.37(-1.62%) |
Feb 16, 2010 | 22.42 | 23.02 | 22.33 | 22.95 | 452,223 | +1.12(+5.13%) |
Feb 12, 2010 | 21.48 | 21.83 | 21.83 | 21.83 | 654,684 | -0.48(-2.16%) |
Feb 11, 2010 | 21.99 | 22.35 | 21.83 | 22.31 | 528,086 | +0.30(+1.38%) |
Feb 10, 2010 | 22.40 | 22.40 | 21.81 | 22.01 | 648,007 | -0.38(-1.69%) |
Feb 09, 2010 | 22.25 | 22.69 | 22.00 | 22.39 | 430,019 | +0.62(+2.84%) |
Feb 08, 2010 | 21.57 | 22.08 | 21.52 | 21.77 | 597,559 | +0.15(+0.69%) |
Feb 05, 2010 | 21.89 | 22.00 | 21.15 | 21.62 | 1,079,323 | -0.69(-3.11%) |
Feb 04, 2010 | 22.88 | 23.02 | 22.28 | 22.31 | 819,038 | -1.65(-6.89%) |
Feb 03, 2010 | 24.16 | 24.28 | 23.81 | 23.97 | 195,154 | -0.31(-1.27%) |
Feb 02, 2010 | 24.13 | 24.35 | 23.82 | 24.27 | 468,266 | +0.30(+1.24%) |
Feb 01, 2010 | 23.65 | 24.02 | 23.50 | 23.98 | 562,170 | +1.34(+5.90%) |
Jan 29, 2010 | 23.35 | 23.66 | 22.64 | 22.64 | 594,187 | -0.45(-1.93%) |
Jan 28, 2010 | 23.48 | 23.51 | 22.65 | 23.09 | 472,011 | -0.19(-0.80%) |
Jan 27, 2010 | 23.20 | 23.38 | 22.91 | 23.27 | 409,687 | +0.23(+0.99%) |
Jan 26, 2010 | 22.87 | 23.36 | 22.64 | 23.04 | 298,450 | -0.39(-1.66%) |
Jan 25, 2010 | 23.50 | 23.68 | 23.32 | 23.43 | 412,283 | +0.24(+1.04%) |
Jan 22, 2010 | 23.45 | 23.77 | 23.17 | 23.19 | 516,675 | -0.52(-2.19%) |
Jan 21, 2010 | 24.41 | 24.41 | 23.58 | 23.71 | 582,553 | -0.90(-3.65%) |
Jan 20, 2010 | 24.60 | 24.70 | 24.23 | 24.61 | 566,059 | -0.84(-3.31%) |
Jan 19, 2010 | 24.76 | 25.50 | 24.70 | 25.45 | 500,140 | +0.04(+0.15%) |
Jan 15, 2010 | 25.42 | 25.41 | 25.41 | 25.41 | 258,155 | -0.45(-1.72%) |
Jan 14, 2010 | 25.75 | 25.86 | 25.55 | 25.86 | 355,204 | -0.13(-0.50%) |
Jan 13, 2010 | 25.98 | 26.03 | 25.70 | 25.99 | 355,721 | -0.01(-0.05%) |
Jan 12, 2010 | 25.97 | 26.20 | 25.76 | 26.00 | 320,700 | -0.59(-2.21%) |
Jan 11, 2010 | 26.54 | 26.85 | 26.51 | 26.59 | 395,634 | +0.33(+1.27%) |
Jan 08, 2010 | 25.91 | 26.32 | 25.83 | 26.25 | 342,854 | +0.32(+1.24%) |
Jan 07, 2010 | 25.66 | 25.98 | 25.61 | 25.93 | 343,939 | -0.14(-0.52%) |
Jan 06, 2010 | 25.73 | 26.07 | 25.73 | 26.07 | 419,269 | +0.21(+0.81%) |
Jan 05, 2010 | 25.81 | 25.93 | 25.74 | 25.86 | 273,449 | +0.03(+0.12%) |
Jan 04, 2010 | 25.56 | 25.83 | 25.12 | 25.83 | 408,691 | +1.12(+4.53%) |
Dec 31, 2009 | 25.05 | 24.71 | 24.71 | 24.71 | 202,224 | +0.12(+0.48%) |
Dec 30, 2009 | 24.55 | 24.78 | 23.98 | 24.59 | 212,840 | -0.19(-0.75%) |
Dec 29, 2009 | 25.05 | 25.17 | 24.75 | 24.78 | 238,888 | +0.12(+0.48%) |
Dec 28, 2009 | 24.84 | 24.87 | 24.42 | 24.66 | 388,157 | +0.35(+1.45%) |
Dec 24, 2009 | 24.04 | 24.40 | 24.04 | 24.31 | 71,882 | +0.11(+0.43%) |
Dec 23, 2009 | 23.95 | 24.37 | 23.90 | 24.20 | 320,449 | +0.71(+3.03%) |
Dec 22, 2009 | 23.27 | 23.53 | 23.20 | 23.49 | 302,312 | +0.30(+1.28%) |
Dec 21, 2009 | 23.41 | 23.45 | 23.18 | 23.19 | 299,121 | -0.26(-1.11%) |
Dec 18, 2009 | 23.13 | 23.47 | 23.06 | 23.45 | 609,658 | -0.27(-1.15%) |
Dec 17, 2009 | 23.48 | 23.81 | 23.34 | 23.72 | 395,083 | -0.32(-1.34%) |
Dec 16, 2009 | 23.70 | 24.08 | 23.56 | 24.05 | 350,860 | +0.43(+1.81%) |
Dec 15, 2009 | 23.66 | 23.76 | 23.46 | 23.62 | 773,884 | -1.03(-4.19%) |
Dec 14, 2009 | 24.68 | 24.77 | 24.62 | 24.65 | 373,787 | +0.24(+0.99%) |
Dec 11, 2009 | 24.11 | 24.43 | 24.08 | 24.41 | 311,233 | +0.32(+1.31%) |
Dec 10, 2009 | 24.14 | 24.27 | 24.00 | 24.10 | 305,416 | -0.14(-0.59%) |
Dec 09, 2009 | 23.98 | 24.29 | 23.83 | 24.24 | 336,086 | +0.21(+0.88%) |
Dec 08, 2009 | 24.24 | 24.37 | 23.94 | 24.03 | 391,679 | -0.35(-1.45%) |
Dec 07, 2009 | 24.60 | 24.73 | 24.31 | 24.38 | 384,248 | +0.26(+1.08%) |
Dec 04, 2009 | 24.44 | 24.74 | 23.89 | 24.12 | 305,836 | -0.11(-0.46%) |
Dec 03, 2009 | 24.45 | 24.79 | 24.18 | 24.23 | 673,350 | -0.96(-3.81%) |
Dec 02, 2009 | 25.00 | 25.33 | 25.00 | 25.19 | 353,597 | +0.05(+0.20%) |
Dec 01, 2009 | 24.82 | 25.33 | 24.79 | 25.14 | 362,937 | +0.66(+2.68%) |
Nov 30, 2009 | 24.36 | 24.54 | 24.23 | 24.48 | 599,676 | +0.20(+0.81%) |
Nov 27, 2009 | 23.91 | 24.53 | 23.86 | 24.29 | 355,964 | -1.11(-4.36%) |
Nov 25, 2009 | 25.33 | 25.45 | 25.18 | 25.39 | 583,649 | +0.59(+2.39%) |
Nov 24, 2009 | 24.74 | 24.81 | 24.44 | 24.80 | 574,310 | +0.34(+1.39%) |
Nov 23, 2009 | 24.47 | 24.81 | 24.42 | 24.46 | 418,144 | +0.60(+2.52%) |
Nov 20, 2009 | 23.92 | 24.13 | 23.77 | 23.86 | 373,660 | -0.54(-2.21%) |
Nov 19, 2009 | 24.43 | 24.53 | 24.01 | 24.40 | 568,811 | -0.06(-0.23%) |
Nov 18, 2009 | 24.87 | 24.87 | 24.37 | 24.45 | 381,514 | -0.09(-0.38%) |
Nov 17, 2009 | 24.52 | 24.78 | 24.27 | 24.55 | 719,020 | -0.30(-1.20%) |
Nov 16, 2009 | 24.66 | 25.00 | 24.66 | 24.84 | 509,794 | +0.53(+2.16%) |
Nov 13, 2009 | 24.06 | 24.43 | 23.89 | 24.32 | 497,180 | +0.38(+1.58%) |
Nov 12, 2009 | 24.31 | 24.44 | 23.78 | 23.94 | 602,263 | -0.74(-2.98%) |
Nov 11, 2009 | 25.13 | 25.15 | 24.40 | 24.68 | 1,067,936 | -0.35(-1.38%) |
Nov 10, 2009 | 24.76 | 25.05 | 24.60 | 25.02 | 534,379 | +0.19(+0.75%) |
Nov 09, 2009 | 24.47 | 24.94 | 24.47 | 24.84 | 671,197 | +0.67(+2.79%) |
Nov 06, 2009 | 23.78 | 24.25 | 23.76 | 24.16 | 842,235 | +0.17(+0.70%) |
Nov 05, 2009 | 23.71 | 24.07 | 23.65 | 24.00 | 878,815 | +0.38(+1.62%) |
Nov 04, 2009 | 23.58 | 23.93 | 23.42 | 23.61 | 1,143,241 | +0.42(+1.81%) |
Nov 03, 2009 | 22.81 | 23.26 | 22.67 | 23.19 | 826,445 | +0.29(+1.27%) |
Nov 02, 2009 | 23.02 | 23.42 | 22.46 | 22.90 | 795,264 | -0.23(-0.99%) |
Oct 30, 2009 | 23.74 | 23.83 | 22.87 | 23.13 | 947,253 | -1.13(-4.64%) |
Oct 29, 2009 | 23.97 | 24.46 | 23.82 | 24.26 | 860,871 | +1.29(+5.60%) |
Oct 28, 2009 | 23.98 | 24.08 | 22.93 | 22.97 | 1,122,576 | -1.35(-5.57%) |
Oct 27, 2009 | 24.61 | 24.73 | 24.14 | 24.32 | 855,603 | -0.14(-0.58%) |
Oct 26, 2009 | 25.68 | 25.73 | 24.35 | 24.47 | 1,310,751 | -1.06(-4.17%) |
Oct 23, 2009 | 25.62 | 25.64 | 25.42 | 25.53 | 820,658 | -0.77(-2.92%) |
Oct 22, 2009 | 25.42 | 26.34 | 25.23 | 26.30 | 846,067 | +0.61(+2.36%) |
Oct 21, 2009 | 25.81 | 26.21 | 25.64 | 25.69 | 1,027,931 | -0.57(-2.17%) |
Oct 20, 2009 | 26.07 | 26.34 | 26.05 | 26.26 | 720,863 | -0.24(-0.89%) |
Oct 19, 2009 | 25.97 | 26.51 | 25.93 | 26.50 | 932,895 | +0.90(+3.50%) |
Oct 16, 2009 | 25.56 | 25.75 | 25.47 | 25.60 | 530,700 | -0.05(-0.19%) |
Oct 15, 2009 | 25.02 | 25.65 | 24.92 | 25.65 | 812,771 | +0.66(+2.65%) |
Oct 14, 2009 | 25.06 | 25.12 | 24.74 | 24.99 | 573,256 | -0.07(-0.30%) |
Oct 13, 2009 | 24.86 | 25.23 | 24.58 | 25.06 | 622,951 | +0.38(+1.55%) |
Oct 12, 2009 | 24.83 | 24.91 | 24.61 | 24.68 | 491,582 | +0.30(+1.24%) |
Oct 09, 2009 | 24.19 | 24.37 | 24.06 | 24.37 | 736,307 | -0.24(-0.98%) |
Oct 08, 2009 | 24.39 | 24.74 | 24.10 | 24.61 | 833,198 | +0.74(+3.11%) |
Oct 07, 2009 | 23.72 | 23.90 | 23.58 | 23.87 | 322,395 | +0.13(+0.55%) |
Oct 06, 2009 | 23.40 | 23.81 | 23.32 | 23.74 | 550,528 | +0.41(+1.75%) |
Oct 05, 2009 | 22.94 | 23.46 | 22.80 | 23.33 | 629,543 | +1.04(+4.66%) |
Oct 02, 2009 | 22.24 | 22.63 | 22.12 | 22.30 | 932,778 | -0.30(-1.31%) |
Oct 01, 2009 | 23.12 | 23.12 | 22.59 | 22.59 | 935,730 | -0.99(-4.20%) |
Sep 30, 2009 | 23.77 | 23.82 | 22.94 | 23.58 | 1,438,695 | -0.41(-1.73%) |
Sep 29, 2009 | 23.53 | 24.13 | 23.53 | 24.00 | 554,796 | -0.19(-0.79%) |
Sep 28, 2009 | 23.72 | 24.23 | 23.59 | 24.19 | 415,765 | +0.62(+2.65%) |
Sep 25, 2009 | 23.77 | 23.87 | 23.45 | 23.56 | 948,589 | -0.22(-0.91%) |
Sep 24, 2009 | 24.37 | 24.42 | 23.68 | 23.78 | 498,388 | -0.53(-2.16%) |
Sep 23, 2009 | 24.39 | 24.78 | 24.18 | 24.31 | 844,131 | -0.61(-2.43%) |
Sep 22, 2009 | 24.81 | 24.92 | 24.61 | 24.91 | 584,465 | +0.25(+1.03%) |
Sep 21, 2009 | 24.44 | 24.81 | 24.29 | 24.66 | 569,301 | -0.36(-1.46%) |
Sep 18, 2009 | 25.18 | 25.18 | 24.70 | 25.02 | 559,674 | +0.01(+0.05%) |
Sep 17, 2009 | 25.11 | 25.37 | 24.89 | 25.01 | 864,951 | -0.18(-0.71%) |
Sep 16, 2009 | 25.28 | 25.65 | 25.11 | 25.19 | 726,184 | -0.59(-2.30%) |
Sep 15, 2009 | 25.44 | 25.82 | 25.29 | 25.78 | 684,709 | +0.74(+2.94%) |
Sep 14, 2009 | 24.66 | 25.06 | 24.66 | 25.05 | 787,488 | -0.33(-1.32%) |
Sep 11, 2009 | 25.33 | 25.62 | 25.06 | 25.38 | 890,389 | +0.48(+1.94%) |
Sep 10, 2009 | 24.31 | 24.92 | 24.18 | 24.90 | 506,333 | +0.57(+2.34%) |
Sep 09, 2009 | 24.24 | 24.55 | 24.19 | 24.33 | 879,765 | +0.54(+2.29%) |
Sep 08, 2009 | 23.95 | 23.99 | 23.63 | 23.79 | 397,531 | +0.34(+1.45%) |
Sep 04, 2009 | 23.00 | 23.47 | 22.87 | 23.45 | 348,780 | +0.30(+1.28%) |
Sep 03, 2009 | 23.07 | 23.19 | 22.81 | 23.15 | 599,185 | +0.58(+2.55%) |
Sep 02, 2009 | 22.20 | 22.88 | 22.15 | 22.57 | 988,709 | +0.07(+0.33%) |
Sep 01, 2009 | 23.30 | 23.69 | 22.36 | 22.50 | 987,554 | -0.88(-3.76%) |
Aug 31, 2009 | 23.40 | 23.66 | 23.26 | 23.38 | 661,459 | -0.71(-2.93%) |
Aug 28, 2009 | 24.36 | 24.44 | 23.89 | 24.08 | 499,296 | +0.25(+1.06%) |
Aug 27, 2009 | 23.54 | 23.92 | 23.16 | 23.83 | 412,026 | +0.11(+0.47%) |
Aug 26, 2009 | 23.48 | 23.74 | 23.38 | 23.72 | 527,373 | -0.22(-0.93%) |
Aug 25, 2009 | 24.23 | 24.42 | 23.82 | 23.94 | 617,647 | +0.29(+1.23%) |
Aug 24, 2009 | 23.91 | 24.08 | 23.54 | 23.65 | 830,182 | -0.51(-2.10%) |
Aug 21, 2009 | 24.04 | 24.33 | 23.96 | 24.16 | 1,002,834 | +1.01(+4.38%) |
Aug 20, 2009 | 22.78 | 23.17 | 22.78 | 23.14 | 746,114 | +0.59(+2.63%) |
Aug 19, 2009 | 21.76 | 22.72 | 21.67 | 22.55 | 666,844 | +0.48(+2.16%) |
Aug 18, 2009 | 21.78 | 22.20 | 21.74 | 22.07 | 572,815 | +0.88(+4.18%) |
Aug 17, 2009 | 21.34 | 21.34 | 21.06 | 21.19 | 668,237 | -0.82(-3.74%) |
Aug 14, 2009 | 22.21 | 22.22 | 21.81 | 22.01 | 928,666 | +0.04(+0.20%) |
Aug 13, 2009 | 22.15 | 22.15 | 21.58 | 21.97 | 485,195 | +0.43(+2.01%) |
Aug 12, 2009 | 21.52 | 21.69 | 21.26 | 21.53 | 993,713 | -0.46(-2.11%) |
Aug 11, 2009 | 21.73 | 22.11 | 21.53 | 22.00 | 557,216 | -0.32(-1.44%) |
Aug 10, 2009 | 21.87 | 22.64 | 21.87 | 22.32 | 311,746 | -0.12(-0.55%) |
Aug 07, 2009 | 22.46 | 22.69 | 22.25 | 22.44 | 569,558 | +0.27(+1.20%) |
Aug 06, 2009 | 22.36 | 22.37 | 21.88 | 22.18 | 437,028 | -0.34(-1.51%) |
Aug 05, 2009 | 22.72 | 22.82 | 22.17 | 22.52 | 705,638 | -0.07(-0.33%) |
Aug 04, 2009 | 22.38 | 22.72 | 22.28 | 22.59 | 455,586 | -0.19(-0.84%) |
Aug 03, 2009 | 22.71 | 22.89 | 22.57 | 22.78 | 954,475 | +0.69(+3.11%) |
Jul 31, 2009 | 21.79 | 22.25 | 21.67 | 22.10 | 770,407 | +0.48(+2.23%) |
Jul 30, 2009 | 21.31 | 21.82 | 21.11 | 21.61 | 679,436 | +0.65(+3.10%) |
Jul 29, 2009 | 20.93 | 21.19 | 20.83 | 20.96 | 548,546 | -0.61(-2.84%) |
Jul 28, 2009 | 21.69 | 21.74 | 21.17 | 21.58 | 1,005,476 | -0.66(-2.95%) |
Jul 27, 2009 | 22.37 | 22.52 | 22.08 | 22.23 | 741,905 | -0.26(-1.16%) |
Jul 24, 2009 | 22.39 | 22.54 | 22.15 | 22.49 | 2,056 | -0.35(-1.52%) |
Jul 23, 2009 | 22.49 | 22.91 | 22.41 | 22.84 | 618,137 | +0.46(+2.07%) |
Jul 22, 2009 | 22.27 | 22.73 | 22.17 | 22.38 | 481,414 | -0.10(-0.44%) |
Jul 21, 2009 | 22.57 | 22.80 | 22.17 | 22.47 | 683,174 | +0.05(+0.22%) |
Jul 20, 2009 | 22.05 | 22.42 | 21.93 | 22.42 | 580,270 | +0.56(+2.57%) |
Jul 17, 2009 | 21.69 | 21.92 | 21.40 | 21.86 | 531,305 | -0.02(-0.08%) |
Jul 16, 2009 | 21.73 | 22.02 | 21.60 | 21.88 | 568,287 | +0.25(+1.14%) |
Jul 15, 2009 | 21.25 | 21.67 | 21.16 | 21.63 | 564,209 | +1.16(+5.68%) |
Jul 14, 2009 | 20.59 | 20.75 | 20.20 | 20.47 | 748,998 | +0.01(+0.06%) |
Jul 13, 2009 | 20.06 | 20.51 | 20.00 | 20.46 | 671,614 | -0.01(-0.03%) |
Jul 10, 2009 | 20.17 | 20.51 | 20.07 | 20.46 | 812,638 | +0.26(+1.29%) |
Jul 09, 2009 | 20.49 | 20.58 | 20.03 | 20.20 | 749,182 | +0.64(+3.26%) |
Jul 08, 2009 | 19.85 | 20.04 | 19.27 | 19.57 | 1,363,226 | -0.49(-2.47%) |
Jul 07, 2009 | 20.72 | 20.75 | 20.05 | 20.06 | 1,078,540 | -0.11(-0.52%) |
Jul 06, 2009 | 20.04 | 20.34 | 19.92 | 20.17 | 1,073,642 | -1.57(-7.20%) |
Jul 02, 2009 | 22.10 | 22.10 | 21.64 | 21.73 | 407,393 | -0.86(-3.81%) |
Jul 01, 2009 | 22.67 | 22.88 | 22.48 | 22.59 | 954,249 | +1.05(+4.88%) |
Jun 30, 2009 | 21.55 | 21.86 | 21.28 | 21.54 | 886,162 | +0.45(+2.14%) |
Jun 29, 2009 | 21.39 | 21.40 | 20.98 | 21.09 | 515,642 | -0.15(-0.70%) |
Jun 26, 2009 | 21.42 | 21.46 | 21.10 | 21.24 | 906,424 | +0.25(+1.21%) |
Jun 25, 2009 | 20.79 | 21.07 | 20.67 | 20.98 | 1,796,899 | +0.73(+3.60%) |
Jun 24, 2009 | 20.32 | 20.47 | 20.02 | 20.25 | 1,039,246 | -0.32(-1.53%) |
Jun 23, 2009 | 20.19 | 20.72 | 20.08 | 20.57 | 1,038,543 | +0.23(+1.13%) |
Jun 22, 2009 | 20.78 | 20.78 | 20.27 | 20.34 | 1,383,944 | -0.80(-3.80%) |
Jun 19, 2009 | 21.37 | 21.62 | 20.99 | 21.14 | 1,740,131 | -1.24(-5.53%) |
Jun 18, 2009 | 22.30 | 22.72 | 22.28 | 22.38 | 687,031 | -0.30(-1.34%) |
Jun 17, 2009 | 22.78 | 22.96 | 22.39 | 22.68 | 608,808 | -0.44(-1.90%) |
Jun 16, 2009 | 23.46 | 23.72 | 23.05 | 23.12 | 694,656 | -0.32(-1.37%) |
Jun 15, 2009 | 23.70 | 23.70 | 23.30 | 23.45 | 897,750 | -0.28(-1.20%) |
Jun 12, 2009 | 23.68 | 23.88 | 23.52 | 23.73 | 411,182 | -0.28(-1.16%) |
Jun 11, 2009 | 23.68 | 24.32 | 23.68 | 24.01 | 672,138 | +0.09(+0.36%) |
Jun 10, 2009 | 24.04 | 24.14 | 23.48 | 23.92 | 777,385 | +0.46(+1.98%) |
Jun 09, 2009 | 23.37 | 23.63 | 23.14 | 23.46 | 506,601 | +0.42(+1.83%) |
Jun 08, 2009 | 22.72 | 23.27 | 22.58 | 23.04 | 492,867 | -0.30(-1.30%) |
Jun 05, 2009 | 23.74 | 23.74 | 23.15 | 23.34 | 676,772 | +0.04(+0.19%) |
Jun 04, 2009 | 23.06 | 23.42 | 22.78 | 23.30 | 659,274 | +0.36(+1.56%) |
Jun 03, 2009 | 23.21 | 23.37 | 22.58 | 22.94 | 1,183,791 | -0.59(-2.52%) |
Jun 02, 2009 | 23.03 | 23.67 | 22.93 | 23.53 | 1,172,487 | -0.36(-1.50%) |
Jun 01, 2009 | 23.81 | 24.18 | 23.71 | 23.89 | 759,583 | +0.51(+2.20%) |
May 29, 2009 | 23.46 | 23.69 | 23.04 | 23.38 | 1,035,871 | +1.06(+4.77%) |
May 28, 2009 | 22.04 | 22.39 | 21.68 | 22.31 | 748,830 | +0.55(+2.53%) |
May 27, 2009 | 21.95 | 22.29 | 21.63 | 21.76 | 853,854 | +0.05(+0.23%) |
May 26, 2009 | 21.01 | 21.87 | 20.92 | 21.71 | 1,212,151 | -0.95(-4.20%) |
May 22, 2009 | 22.46 | 22.82 | 22.18 | 22.67 | 774,653 | +0.48(+2.18%) |
May 21, 2009 | 21.86 | 22.34 | 21.61 | 22.18 | 1,104,071 | -0.08(-0.36%) |
May 20, 2009 | 22.41 | 22.73 | 22.18 | 22.26 | 786,591 | +0.11(+0.50%) |
May 19, 2009 | 21.66 | 22.46 | 21.58 | 22.15 | 1,061,565 | +0.38(+1.76%) |
May 18, 2009 | 21.37 | 21.84 | 21.13 | 21.77 | 629,541 | +1.10(+5.33%) |
May 15, 2009 | 21.14 | 21.35 | 20.46 | 20.67 | 935,880 | -0.04(-0.21%) |
May 14, 2009 | 20.07 | 20.92 | 19.81 | 20.71 | 857,724 | -0.12(-0.56%) |
May 13, 2009 | 21.30 | 21.36 | 20.79 | 20.83 | 697,789 | -1.35(-6.11%) |
May 12, 2009 | 22.12 | 22.28 | 21.78 | 22.18 | 1,024,032 | +0.30(+1.39%) |
May 11, 2009 | 21.83 | 22.22 | 21.59 | 21.88 | 1,802,864 | -0.45(-1.99%) |
May 08, 2009 | 21.61 | 22.33 | 21.41 | 22.33 | 1,646,433 | +1.91(+9.36%) |
May 07, 2009 | 21.40 | 21.59 | 20.09 | 20.41 | 1,156,745 | -0.43(-2.08%) |
May 06, 2009 | 20.36 | 20.95 | 20.14 | 20.85 | 1,022,106 | +0.93(+4.66%) |
May 05, 2009 | 19.89 | 20.01 | 19.55 | 19.92 | 881,147 | -0.59(-2.90%) |
May 04, 2009 | 19.91 | 20.51 | 19.91 | 20.51 | 981,416 | +1.18(+6.08%) |