Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.30 | 33.47 | 32.21 | 32.23 | 500,585 | -1.06(-3.20%) |
Apr 29, 2010 | 33.10 | 33.42 | 32.87 | 33.29 | 227,910 | +0.46(+1.39%) |
Apr 28, 2010 | 32.76 | 32.97 | 32.43 | 32.84 | 453,356 | +0.31(+0.96%) |
Apr 27, 2010 | 33.42 | 33.51 | 32.47 | 32.52 | 2,532 | -1.01(-3.00%) |
Apr 26, 2010 | 33.42 | 33.71 | 33.30 | 33.53 | 603,883 | +0.13(+0.39%) |
Apr 23, 2010 | 33.26 | 33.53 | 33.19 | 33.40 | 322,609 | +0.01(+0.04%) |
Apr 22, 2010 | 32.57 | 33.54 | 32.53 | 33.39 | 569,888 | +0.51(+1.57%) |
Apr 21, 2010 | 33.04 | 33.06 | 32.60 | 32.87 | 195,898 | -0.07(-0.22%) |
Apr 20, 2010 | 33.06 | 33.11 | 32.79 | 32.94 | 305,934 | -0.01(-0.02%) |
Apr 19, 2010 | 32.82 | 33.04 | 32.62 | 32.95 | 525,123 | -0.07(-0.20%) |
Apr 16, 2010 | 32.62 | 33.10 | 32.39 | 33.01 | 526,471 | +0.37(+1.14%) |
Apr 15, 2010 | 33.01 | 33.01 | 32.53 | 32.64 | 579,032 | -0.44(-1.32%) |
Apr 14, 2010 | 33.12 | 33.20 | 32.91 | 33.08 | 446,341 | +0.09(+0.27%) |
Apr 13, 2010 | 32.46 | 33.00 | 32.46 | 32.99 | 459,319 | +0.55(+1.71%) |
Apr 12, 2010 | 32.69 | 32.76 | 32.29 | 32.44 | 552,432 | -0.21(-0.65%) |
Apr 09, 2010 | 33.68 | 33.68 | 32.40 | 32.65 | 824,550 | -0.87(-2.58%) |
Apr 08, 2010 | 33.54 | 34.07 | 32.51 | 33.51 | 929,477 | -0.35(-1.04%) |
Apr 07, 2010 | 33.01 | 34.16 | 32.54 | 33.87 | 3,198,230 | +2.52(+8.03%) |
Apr 06, 2010 | 30.97 | 31.86 | 30.74 | 31.35 | 1,616,148 | +0.61(+1.99%) |
Apr 05, 2010 | 30.20 | 31.09 | 30.18 | 30.74 | 451,454 | +0.51(+1.70%) |
Apr 01, 2010 | 30.11 | 30.23 | 30.23 | 30.23 | 330,050 | +0.34(+1.12%) |
Mar 31, 2010 | 30.14 | 30.27 | 29.84 | 29.89 | 246,499 | -0.24(-0.80%) |
Mar 30, 2010 | 30.20 | 30.49 | 29.98 | 30.13 | 205,218 | -0.01(-0.04%) |
Mar 29, 2010 | 30.11 | 30.24 | 30.04 | 30.14 | 155,843 | +0.06(+0.22%) |
Mar 26, 2010 | 30.09 | 30.33 | 29.98 | 30.08 | 267,523 | +0.15(+0.49%) |
Mar 25, 2010 | 30.01 | 30.42 | 29.81 | 29.93 | 446,344 | +0.31(+1.03%) |
Mar 24, 2010 | 30.05 | 30.19 | 29.48 | 29.62 | 473,042 | -0.67(-2.20%) |
Mar 23, 2010 | 29.82 | 30.33 | 29.61 | 30.29 | 390,480 | +0.53(+1.78%) |
Mar 22, 2010 | 29.11 | 29.87 | 29.11 | 29.76 | 327,496 | +0.53(+1.81%) |
Mar 19, 2010 | 29.59 | 29.72 | 29.11 | 29.23 | 484,975 | -0.40(-1.35%) |
Mar 18, 2010 | 29.49 | 29.84 | 29.41 | 29.63 | 628,721 | +0.20(+0.68%) |
Mar 17, 2010 | 29.12 | 29.51 | 29.12 | 29.43 | 274,510 | +0.33(+1.13%) |
Mar 16, 2010 | 28.89 | 29.15 | 28.83 | 29.10 | 178,585 | +0.18(+0.63%) |
Mar 15, 2010 | 28.73 | 28.95 | 28.72 | 28.92 | 282,984 | +0.24(+0.84%) |
Mar 12, 2010 | 28.56 | 28.68 | 28.23 | 28.68 | 224,994 | +0.12(+0.43%) |
Mar 11, 2010 | 28.22 | 28.58 | 28.22 | 28.55 | 179,141 | +0.14(+0.50%) |
Mar 10, 2010 | 28.00 | 28.48 | 27.94 | 28.41 | 297,167 | +0.32(+1.13%) |
Mar 09, 2010 | 28.29 | 28.47 | 28.02 | 28.09 | 499,071 | -0.22(-0.79%) |
Mar 08, 2010 | 28.20 | 28.33 | 28.16 | 28.32 | 359,221 | +0.09(+0.33%) |
Mar 05, 2010 | 27.92 | 28.24 | 27.69 | 28.22 | 646,294 | +0.50(+1.81%) |
Mar 04, 2010 | 27.76 | 28.06 | 27.69 | 27.72 | 368,337 | +0.08(+0.28%) |
Mar 03, 2010 | 27.55 | 28.10 | 27.40 | 27.64 | 541,979 | +0.10(+0.36%) |
Mar 02, 2010 | 27.58 | 27.58 | 27.32 | 27.54 | 260,576 | +0.09(+0.34%) |
Mar 01, 2010 | 26.93 | 27.45 | 26.85 | 27.45 | 635,642 | +0.60(+2.22%) |
Feb 26, 2010 | 27.10 | 27.10 | 26.80 | 26.85 | 231,822 | -0.16(-0.59%) |
Feb 25, 2010 | 26.88 | 27.05 | 26.78 | 27.01 | 329,593 | -0.32(-1.16%) |
Feb 24, 2010 | 27.37 | 27.38 | 27.10 | 27.33 | 257,902 | +0.10(+0.37%) |
Feb 23, 2010 | 27.47 | 27.69 | 27.20 | 27.23 | 244,729 | -0.39(-1.41%) |
Feb 22, 2010 | 27.50 | 27.67 | 27.40 | 27.62 | 220,495 | +0.17(+0.62%) |
Feb 19, 2010 | 27.23 | 27.57 | 27.10 | 27.45 | 242,260 | +0.16(+0.60%) |
Feb 18, 2010 | 27.24 | 27.61 | 27.18 | 27.28 | 232,928 | +0.04(+0.15%) |
Feb 17, 2010 | 27.07 | 27.47 | 26.85 | 27.24 | 433,338 | +0.36(+1.34%) |
Feb 16, 2010 | 26.61 | 26.91 | 26.45 | 26.88 | 283,726 | +0.42(+1.60%) |
Feb 12, 2010 | 25.71 | 26.46 | 26.46 | 26.46 | 431,695 | +0.35(+1.33%) |
Feb 11, 2010 | 25.79 | 26.12 | 25.45 | 26.11 | 630,341 | +0.29(+1.14%) |
Feb 10, 2010 | 25.43 | 25.84 | 25.20 | 25.82 | 577,362 | +0.21(+0.81%) |
Feb 09, 2010 | 25.69 | 25.93 | 25.45 | 25.61 | 539,728 | +0.12(+0.46%) |
Feb 08, 2010 | 25.55 | 25.72 | 25.28 | 25.49 | 360,559 | -0.13(-0.51%) |
Feb 05, 2010 | 25.52 | 25.64 | 25.13 | 25.62 | 399,077 | +0.02(+0.09%) |
Feb 04, 2010 | 26.24 | 26.29 | 25.58 | 25.60 | 304,851 | -0.87(-3.29%) |
Feb 03, 2010 | 26.66 | 26.78 | 26.32 | 26.47 | 225,925 | -0.39(-1.45%) |
Feb 02, 2010 | 25.95 | 26.96 | 25.92 | 26.86 | 574,243 | +0.87(+3.33%) |
Feb 01, 2010 | 25.60 | 25.99 | 25.55 | 25.99 | 487,975 | +0.54(+2.13%) |
Jan 29, 2010 | 25.85 | 26.12 | 25.45 | 25.45 | 372,546 | -0.31(-1.21%) |
Jan 28, 2010 | 26.27 | 26.30 | 25.58 | 25.76 | 229,877 | -0.52(-2.00%) |
Jan 27, 2010 | 25.79 | 26.29 | 25.73 | 26.29 | 546,597 | +0.43(+1.66%) |
Jan 26, 2010 | 25.99 | 26.29 | 25.80 | 25.86 | 316,602 | -0.24(-0.93%) |
Jan 25, 2010 | 26.28 | 26.28 | 25.71 | 26.10 | 439,811 | +0.02(+0.07%) |
Jan 22, 2010 | 26.63 | 26.73 | 26.01 | 26.08 | 325,806 | -0.57(-2.14%) |
Jan 21, 2010 | 26.87 | 26.93 | 26.41 | 26.65 | 459,804 | -0.27(-0.99%) |
Jan 20, 2010 | 27.43 | 27.63 | 26.86 | 26.92 | 923,584 | -0.71(-2.56%) |
Jan 19, 2010 | 27.44 | 27.84 | 27.31 | 27.63 | 283,456 | +0.14(+0.49%) |
Jan 15, 2010 | 27.47 | 27.49 | 27.49 | 27.49 | 505,002 | -0.06(-0.24%) |
Jan 14, 2010 | 27.40 | 27.67 | 27.40 | 27.56 | 387,020 | -0.04(-0.15%) |
Jan 13, 2010 | 27.30 | 27.65 | 27.24 | 27.60 | 451,179 | +0.45(+1.65%) |
Jan 12, 2010 | 27.55 | 27.64 | 27.10 | 27.15 | 430,171 | -0.63(-2.27%) |
Jan 11, 2010 | 28.37 | 28.39 | 27.67 | 27.78 | 507,881 | -0.37(-1.32%) |
Jan 08, 2010 | 28.28 | 28.75 | 27.94 | 28.15 | 950,583 | +0.05(+0.17%) |
Jan 07, 2010 | 27.66 | 28.63 | 27.30 | 28.10 | 2,077,113 | -1.00(-3.44%) |
Jan 06, 2010 | 28.99 | 29.47 | 28.86 | 29.11 | 1,156,643 | +0.21(+0.73%) |
Jan 05, 2010 | 28.36 | 28.89 | 28.29 | 28.89 | 515,336 | +0.88(+3.16%) |
Jan 04, 2010 | 27.89 | 28.12 | 27.56 | 28.01 | 542,984 | +0.31(+1.13%) |
Dec 31, 2009 | 27.93 | 27.70 | 27.70 | 27.70 | 269,470 | -0.18(-0.63%) |
Dec 30, 2009 | 27.93 | 28.17 | 27.83 | 27.87 | 183,582 | -0.23(-0.82%) |
Dec 29, 2009 | 28.16 | 28.19 | 27.89 | 28.10 | 186,021 | +0.05(+0.17%) |
Dec 28, 2009 | 28.42 | 28.60 | 27.99 | 28.06 | 323,496 | -0.21(-0.73%) |
Dec 24, 2009 | 27.73 | 28.32 | 27.59 | 28.26 | 128,083 | +0.55(+2.00%) |
Dec 23, 2009 | 27.61 | 27.74 | 27.15 | 27.71 | 664,826 | +0.16(+0.58%) |
Dec 22, 2009 | 27.70 | 27.73 | 27.33 | 27.55 | 571,025 | -0.12(-0.43%) |
Dec 21, 2009 | 27.55 | 27.86 | 27.52 | 27.67 | 319,492 | +0.29(+1.05%) |
Dec 18, 2009 | 27.56 | 27.69 | 27.30 | 27.38 | 662,202 | -0.14(-0.51%) |
Dec 17, 2009 | 27.53 | 27.80 | 27.45 | 27.52 | 344,409 | -0.36(-1.27%) |
Dec 16, 2009 | 27.92 | 28.03 | 27.71 | 27.88 | 217,953 | +0.03(+0.11%) |
Dec 15, 2009 | 27.68 | 27.86 | 27.57 | 27.84 | 354,923 | -0.08(-0.30%) |
Dec 14, 2009 | 27.91 | 28.01 | 27.84 | 27.93 | 212,016 | +0.26(+0.94%) |
Dec 11, 2009 | 27.40 | 27.67 | 27.29 | 27.67 | 195,069 | +0.31(+1.14%) |
Dec 10, 2009 | 27.44 | 27.64 | 27.26 | 27.36 | 250,739 | +0.08(+0.30%) |
Dec 09, 2009 | 27.25 | 27.37 | 26.84 | 27.27 | 329,551 | -0.05(-0.19%) |
Dec 08, 2009 | 27.32 | 27.49 | 26.96 | 27.33 | 289,359 | -0.19(-0.71%) |
Dec 07, 2009 | 27.56 | 27.73 | 27.39 | 27.52 | 189,506 | -0.11(-0.41%) |
Dec 04, 2009 | 27.62 | 27.89 | 27.34 | 27.63 | 243,868 | +0.46(+1.69%) |
Dec 03, 2009 | 27.41 | 27.63 | 27.15 | 27.17 | 374,786 | -0.12(-0.45%) |
Dec 02, 2009 | 27.05 | 27.36 | 26.96 | 27.30 | 1,102,688 | +0.26(+0.96%) |
Dec 01, 2009 | 27.13 | 27.36 | 26.93 | 27.04 | 691,944 | -0.01(-0.04%) |
Nov 30, 2009 | 27.12 | 27.17 | 26.75 | 27.05 | 552,778 | -0.18(-0.67%) |
Nov 27, 2009 | 27.07 | 27.59 | 26.95 | 27.23 | 192,829 | -0.60(-2.14%) |
Nov 25, 2009 | 27.64 | 27.87 | 27.46 | 27.83 | 554,915 | +0.33(+1.20%) |
Nov 24, 2009 | 27.50 | 27.69 | 27.26 | 27.50 | 1,046,926 | -0.08(-0.30%) |
Nov 23, 2009 | 27.33 | 27.70 | 27.33 | 27.58 | 530,381 | +0.53(+1.96%) |
Nov 20, 2009 | 26.80 | 27.11 | 26.66 | 27.05 | 636,925 | +0.06(+0.22%) |
Nov 19, 2009 | 26.97 | 27.13 | 26.67 | 26.99 | 895,903 | -0.21(-0.76%) |
Nov 18, 2009 | 27.40 | 27.40 | 27.11 | 27.20 | 910,685 | -0.28(-1.01%) |
Nov 17, 2009 | 27.04 | 27.52 | 26.81 | 27.47 | 808,999 | +0.29(+1.06%) |
Nov 16, 2009 | 26.77 | 27.29 | 26.77 | 27.18 | 348,052 | +0.57(+2.15%) |
Nov 13, 2009 | 26.48 | 26.74 | 26.30 | 26.61 | 271,068 | +0.26(+0.98%) |
Nov 12, 2009 | 26.83 | 26.91 | 26.31 | 26.35 | 321,311 | -0.46(-1.71%) |
Nov 11, 2009 | 27.04 | 27.06 | 26.70 | 26.81 | 622,116 | -0.15(-0.55%) |
Nov 10, 2009 | 27.26 | 27.34 | 26.77 | 26.96 | 882,903 | -0.54(-1.95%) |
Nov 09, 2009 | 26.95 | 27.50 | 26.95 | 27.50 | 705,009 | +0.60(+2.23%) |
Nov 06, 2009 | 26.63 | 27.06 | 26.39 | 26.90 | 520,196 | +0.04(+0.13%) |
Nov 05, 2009 | 26.47 | 26.96 | 26.34 | 26.86 | 881,363 | +0.71(+2.70%) |
Nov 04, 2009 | 26.45 | 26.64 | 26.14 | 26.15 | 736,163 | -0.14(-0.52%) |
Nov 03, 2009 | 25.65 | 26.35 | 25.49 | 26.29 | 895,522 | +0.54(+2.08%) |
Nov 02, 2009 | 25.52 | 26.15 | 24.97 | 25.75 | 860,786 | +0.38(+1.51%) |
Oct 30, 2009 | 26.41 | 26.43 | 25.32 | 25.37 | 868,398 | -1.05(-3.97%) |
Oct 29, 2009 | 26.32 | 26.56 | 26.08 | 26.42 | 1,117,271 | +0.32(+1.24%) |
Oct 28, 2009 | 26.98 | 26.98 | 26.01 | 26.09 | 1,219,902 | -1.04(-3.82%) |
Oct 27, 2009 | 27.57 | 27.72 | 27.00 | 27.13 | 672,723 | -0.55(-2.00%) |
Oct 26, 2009 | 27.90 | 28.29 | 27.60 | 27.69 | 713,986 | -0.31(-1.09%) |
Oct 23, 2009 | 27.98 | 28.08 | 27.82 | 27.99 | 779,848 | -0.52(-1.84%) |
Oct 22, 2009 | 28.20 | 28.79 | 27.99 | 28.52 | 1,315,486 | +0.49(+1.75%) |
Oct 21, 2009 | 28.26 | 29.02 | 27.00 | 28.03 | 2,781,953 | +1.32(+4.94%) |
Oct 20, 2009 | 26.67 | 26.85 | 26.59 | 26.71 | 895,798 | -0.44(-1.61%) |
Oct 19, 2009 | 26.66 | 27.60 | 26.65 | 27.14 | 905,145 | +0.51(+1.93%) |
Oct 16, 2009 | 26.59 | 26.87 | 26.38 | 26.63 | 456,226 | -0.12(-0.46%) |
Oct 15, 2009 | 26.24 | 26.80 | 26.24 | 26.75 | 466,517 | +0.44(+1.66%) |
Oct 14, 2009 | 26.38 | 26.52 | 26.03 | 26.32 | 368,666 | +0.29(+1.11%) |
Oct 13, 2009 | 25.75 | 26.11 | 25.45 | 26.03 | 776,917 | -0.15(-0.56%) |
Oct 12, 2009 | 26.39 | 26.44 | 25.98 | 26.18 | 328,994 | +0.18(+0.70%) |
Oct 09, 2009 | 25.99 | 26.05 | 25.75 | 25.99 | 599,114 | -0.02(-0.09%) |
Oct 08, 2009 | 25.43 | 26.04 | 25.39 | 26.02 | 842,751 | +0.74(+2.94%) |
Oct 07, 2009 | 25.16 | 25.31 | 25.02 | 25.28 | 673,494 | -0.02(-0.07%) |
Oct 06, 2009 | 25.19 | 25.56 | 25.16 | 25.29 | 577,009 | +0.19(+0.77%) |
Oct 05, 2009 | 24.64 | 25.19 | 24.55 | 25.10 | 757,418 | +0.58(+2.36%) |
Oct 02, 2009 | 24.55 | 24.77 | 24.47 | 24.52 | 602,944 | -0.35(-1.40%) |
Oct 01, 2009 | 25.55 | 25.82 | 24.76 | 24.87 | 1,046,544 | -0.81(-3.17%) |
Sep 30, 2009 | 25.73 | 26.05 | 25.26 | 25.68 | 800,331 | +0.15(+0.60%) |
Sep 29, 2009 | 25.31 | 25.86 | 25.28 | 25.53 | 611,711 | +0.29(+1.14%) |
Sep 28, 2009 | 25.23 | 25.48 | 25.11 | 25.24 | 904,400 | +0.04(+0.16%) |
Sep 25, 2009 | 25.49 | 25.57 | 25.06 | 25.20 | 717,047 | -0.31(-1.22%) |
Sep 24, 2009 | 25.67 | 25.79 | 25.33 | 25.51 | 1,051,451 | -0.15(-0.60%) |
Sep 23, 2009 | 25.86 | 26.05 | 25.66 | 25.66 | 941,164 | -0.21(-0.80%) |
Sep 22, 2009 | 25.84 | 25.94 | 25.69 | 25.87 | 573,013 | +0.12(+0.48%) |
Sep 21, 2009 | 25.36 | 25.88 | 25.25 | 25.75 | 694,037 | +0.10(+0.39%) |
Sep 18, 2009 | 25.66 | 25.93 | 25.58 | 25.65 | 667,636 | +0.03(+0.11%) |
Sep 17, 2009 | 25.54 | 25.73 | 25.43 | 25.62 | 727,386 | +0.09(+0.35%) |
Sep 16, 2009 | 25.56 | 25.68 | 25.42 | 25.53 | 619,374 | +0.10(+0.39%) |
Sep 15, 2009 | 25.43 | 25.59 | 25.22 | 25.43 | 612,534 | +0.04(+0.16%) |
Sep 14, 2009 | 25.13 | 25.45 | 24.85 | 25.39 | 786,519 | +0.05(+0.21%) |
Sep 11, 2009 | 25.29 | 25.69 | 25.27 | 25.33 | 1,218,601 | +0.16(+0.66%) |
Sep 10, 2009 | 25.66 | 26.46 | 24.73 | 25.17 | 1,831,639 | +0.27(+1.06%) |
Sep 09, 2009 | 24.36 | 25.19 | 24.29 | 24.90 | 1,534,246 | +0.57(+2.35%) |
Sep 08, 2009 | 23.98 | 24.75 | 23.97 | 24.33 | 924,917 | +0.48(+2.03%) |
Sep 04, 2009 | 23.52 | 24.13 | 23.47 | 23.85 | 553,272 | +0.39(+1.68%) |
Sep 03, 2009 | 23.05 | 23.47 | 22.77 | 23.45 | 431,573 | +0.52(+2.26%) |
Sep 02, 2009 | 22.98 | 23.14 | 22.84 | 22.94 | 486,068 | -0.15(-0.64%) |
Sep 01, 2009 | 23.12 | 23.87 | 22.79 | 23.08 | 978,379 | -0.20(-0.86%) |
Aug 31, 2009 | 23.42 | 23.42 | 22.95 | 23.28 | 558,066 | -0.27(-1.15%) |
Aug 28, 2009 | 23.45 | 23.67 | 23.24 | 23.55 | 594,416 | +0.21(+0.91%) |
Aug 27, 2009 | 23.41 | 23.53 | 22.91 | 23.34 | 479,316 | -0.03(-0.13%) |
Aug 26, 2009 | 23.07 | 23.55 | 23.01 | 23.37 | 388,661 | +0.16(+0.69%) |
Aug 25, 2009 | 23.03 | 23.48 | 22.94 | 23.21 | 380,738 | +0.22(+0.95%) |
Aug 24, 2009 | 23.41 | 23.41 | 22.91 | 22.99 | 464,408 | -0.30(-1.29%) |
Aug 21, 2009 | 22.71 | 23.39 | 22.64 | 23.30 | 577,900 | +0.75(+3.32%) |
Aug 20, 2009 | 22.11 | 22.81 | 22.10 | 22.55 | 652,986 | +0.08(+0.34%) |
Aug 19, 2009 | 22.13 | 22.47 | 22.06 | 22.47 | 616,399 | +0.07(+0.32%) |
Aug 18, 2009 | 22.16 | 22.50 | 22.02 | 22.40 | 592,278 | +0.39(+1.79%) |
Aug 17, 2009 | 22.14 | 22.29 | 21.93 | 22.00 | 371,639 | -0.55(-2.43%) |
Aug 14, 2009 | 22.89 | 22.97 | 22.38 | 22.55 | 717,846 | -0.43(-1.87%) |
Aug 13, 2009 | 23.31 | 23.45 | 22.87 | 22.98 | 1,192,945 | -0.24(-1.02%) |
Aug 12, 2009 | 23.69 | 23.77 | 23.19 | 23.22 | 1,306,735 | -0.64(-2.69%) |
Aug 11, 2009 | 24.25 | 24.25 | 23.82 | 23.86 | 316,542 | -0.52(-2.13%) |
Aug 10, 2009 | 24.82 | 24.93 | 24.13 | 24.38 | 442,879 | -0.63(-2.52%) |
Aug 07, 2009 | 24.33 | 25.10 | 24.17 | 25.01 | 351,451 | +1.03(+4.30%) |
Aug 06, 2009 | 24.30 | 24.35 | 23.91 | 23.98 | 863,472 | -0.24(-1.00%) |
Aug 05, 2009 | 24.39 | 24.39 | 23.98 | 24.22 | 520,064 | +0.05(+0.19%) |
Aug 04, 2009 | 24.31 | 24.43 | 24.06 | 24.17 | 545,115 | -0.05(-0.19%) |
Aug 03, 2009 | 23.21 | 24.25 | 23.10 | 24.22 | 1,188,652 | +1.10(+4.74%) |
Jul 31, 2009 | 23.01 | 23.34 | 23.01 | 23.12 | 412,077 | +0.01(+0.05%) |
Jul 30, 2009 | 23.12 | 23.55 | 23.03 | 23.11 | 398,266 | +0.25(+1.08%) |
Jul 29, 2009 | 22.85 | 23.05 | 22.67 | 22.86 | 353,225 | -0.06(-0.26%) |
Jul 28, 2009 | 23.02 | 23.21 | 22.73 | 22.92 | 357,983 | -0.22(-0.94%) |
Jul 27, 2009 | 23.05 | 23.22 | 22.78 | 23.14 | 432,095 | -0.13(-0.56%) |
Jul 24, 2009 | 23.25 | 23.30 | 22.77 | 23.27 | 1,038 | -0.09(-0.40%) |
Jul 23, 2009 | 22.84 | 23.57 | 22.50 | 23.37 | 592,743 | +0.61(+2.69%) |
Jul 22, 2009 | 22.61 | 23.05 | 22.56 | 22.75 | 349,317 | -0.01(-0.03%) |
Jul 21, 2009 | 22.30 | 22.81 | 22.28 | 22.76 | 1,194,737 | +0.34(+1.50%) |
Jul 20, 2009 | 21.84 | 22.43 | 21.67 | 22.42 | 655,179 | +0.62(+2.84%) |
Jul 17, 2009 | 21.46 | 21.88 | 21.33 | 21.80 | 715,419 | +0.24(+1.09%) |
Jul 16, 2009 | 21.03 | 21.61 | 20.91 | 21.57 | 790,423 | +0.48(+2.26%) |
Jul 15, 2009 | 21.19 | 21.19 | 20.93 | 21.09 | 719,322 | +0.15(+0.73%) |
Jul 14, 2009 | 20.77 | 21.06 | 20.47 | 20.94 | 617,507 | +0.11(+0.54%) |
Jul 13, 2009 | 20.54 | 20.84 | 20.07 | 20.83 | 786,181 | +0.30(+1.46%) |
Jul 10, 2009 | 20.32 | 20.68 | 20.14 | 20.53 | 719,516 | -0.04(-0.20%) |
Jul 09, 2009 | 20.89 | 20.89 | 20.41 | 20.57 | 935,859 | -0.09(-0.43%) |
Jul 08, 2009 | 20.65 | 20.76 | 20.28 | 20.66 | 1,022,330 | +0.02(+0.09%) |
Jul 07, 2009 | 20.82 | 21.09 | 20.56 | 20.64 | 1,235,456 | -0.25(-1.21%) |
Jul 06, 2009 | 20.91 | 21.32 | 20.61 | 20.89 | 1,351,873 | -0.26(-1.23%) |
Jul 02, 2009 | 22.67 | 22.92 | 21.15 | 21.15 | 3,575,010 | -0.22(-1.05%) |
Jul 01, 2009 | 21.02 | 21.53 | 20.85 | 21.37 | 1,511,019 | +0.47(+2.23%) |
Jun 30, 2009 | 20.98 | 21.34 | 20.68 | 20.91 | 1,845,825 | -0.04(-0.20%) |
Jun 29, 2009 | 20.60 | 21.03 | 20.37 | 20.95 | 2,364,099 | +0.38(+1.86%) |
Jun 26, 2009 | 20.31 | 20.63 | 20.02 | 20.57 | 788,078 | +0.22(+1.07%) |
Jun 25, 2009 | 20.23 | 20.39 | 20.19 | 20.35 | 616,632 | +0.24(+1.17%) |
Jun 24, 2009 | 20.08 | 20.43 | 19.95 | 20.11 | 390,314 | +0.18(+0.92%) |
Jun 23, 2009 | 20.04 | 20.18 | 19.93 | 19.93 | 575,797 | -0.12(-0.62%) |
Jun 22, 2009 | 20.57 | 20.67 | 20.05 | 20.05 | 559,787 | -0.59(-2.85%) |
Jun 19, 2009 | 20.93 | 21.10 | 20.57 | 20.64 | 746,929 | -0.01(-0.06%) |
Jun 18, 2009 | 20.47 | 20.78 | 20.23 | 20.66 | 723,531 | +0.24(+1.15%) |
Jun 17, 2009 | 20.60 | 20.97 | 20.37 | 20.42 | 1,308,334 | -0.23(-1.11%) |
Jun 16, 2009 | 21.44 | 21.44 | 20.55 | 20.65 | 768,117 | -0.52(-2.48%) |
Jun 15, 2009 | 21.79 | 21.83 | 21.00 | 21.17 | 961,082 | -0.87(-3.96%) |
Jun 12, 2009 | 21.99 | 22.06 | 21.70 | 22.05 | 798,039 | -0.05(-0.24%) |
Jun 11, 2009 | 22.58 | 22.71 | 22.05 | 22.10 | 982,098 | -0.38(-1.70%) |
Jun 10, 2009 | 23.52 | 23.53 | 22.37 | 22.48 | 1,217,900 | -0.77(-3.30%) |
Jun 09, 2009 | 23.61 | 23.61 | 23.18 | 23.25 | 738,716 | -0.21(-0.88%) |
Jun 08, 2009 | 23.37 | 23.66 | 23.27 | 23.45 | 628,458 | -0.25(-1.04%) |
Jun 05, 2009 | 23.90 | 24.01 | 23.41 | 23.70 | 425,136 | +0.10(+0.42%) |
Jun 04, 2009 | 23.44 | 23.63 | 23.01 | 23.60 | 647,823 | +0.19(+0.83%) |
Jun 03, 2009 | 22.89 | 23.43 | 22.72 | 23.41 | 1,175,029 | -0.08(-0.33%) |
Jun 02, 2009 | 23.43 | 23.70 | 23.08 | 23.48 | 771,077 | +0.15(+0.63%) |
Jun 01, 2009 | 21.80 | 23.52 | 21.59 | 23.34 | 923,816 | +1.90(+8.85%) |
May 29, 2009 | 21.72 | 21.93 | 21.32 | 21.44 | 1,398,883 | -0.27(-1.25%) |
May 28, 2009 | 21.86 | 22.05 | 21.14 | 21.71 | 622,849 | -0.08(-0.35%) |
May 27, 2009 | 22.45 | 22.58 | 21.68 | 21.79 | 531,939 | -0.74(-3.30%) |
May 26, 2009 | 21.05 | 22.65 | 20.85 | 22.53 | 1,146,940 | +1.35(+6.37%) |
May 22, 2009 | 21.34 | 21.54 | 20.94 | 21.18 | 555,952 | -0.04(-0.17%) |
May 21, 2009 | 21.33 | 21.33 | 20.86 | 21.21 | 983,099 | -0.46(-2.12%) |
May 20, 2009 | 22.20 | 22.50 | 21.59 | 21.67 | 1,064,192 | -0.32(-1.45%) |
May 19, 2009 | 22.39 | 22.39 | 21.69 | 21.99 | 1,139,065 | -0.41(-1.82%) |
May 18, 2009 | 21.90 | 22.40 | 21.60 | 22.40 | 917,483 | +0.63(+2.90%) |
May 15, 2009 | 21.54 | 22.13 | 21.30 | 21.77 | 1,266,264 | +0.29(+1.34%) |
May 14, 2009 | 21.39 | 21.79 | 21.03 | 21.48 | 591,073 | +0.21(+0.97%) |
May 13, 2009 | 21.80 | 21.92 | 21.23 | 21.27 | 725,645 | -0.94(-4.22%) |
May 12, 2009 | 22.74 | 22.99 | 21.97 | 22.21 | 778,338 | -0.16(-0.71%) |
May 11, 2009 | 22.36 | 22.73 | 22.01 | 22.37 | 553,915 | -0.42(-1.84%) |
May 08, 2009 | 22.48 | 22.98 | 21.71 | 22.79 | 848,376 | +0.67(+3.01%) |
May 07, 2009 | 23.10 | 23.35 | 21.92 | 22.12 | 1,238,596 | -0.76(-3.32%) |
May 06, 2009 | 23.96 | 24.20 | 22.77 | 22.88 | 1,530,487 | -0.91(-3.84%) |
May 05, 2009 | 24.23 | 24.27 | 23.71 | 23.80 | 717,495 | -0.63(-2.58%) |
May 04, 2009 | 23.83 | 24.46 | 23.38 | 24.43 | 873,894 | +0.94(+3.99%) |