Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.15 | 32.15 | 31.58 | 31.61 | 36,058 | -0.27(-0.84%) |
Apr 29, 2010 | 31.60 | 31.92 | 31.60 | 31.88 | 46,542 | +0.41(+1.30%) |
Apr 28, 2010 | 31.63 | 31.66 | 31.32 | 31.47 | 75,964 | -0.07(-0.21%) |
Apr 27, 2010 | 32.07 | 32.10 | 31.48 | 31.54 | 59,985 | -0.66(-2.04%) |
Apr 26, 2010 | 32.16 | 32.22 | 32.09 | 32.19 | 37,689 | +0.18(+0.56%) |
Apr 23, 2010 | 31.60 | 32.04 | 31.60 | 32.01 | 36,032 | +0.49(+1.56%) |
Apr 22, 2010 | 31.51 | 31.54 | 31.31 | 31.52 | 41,303 | -0.07(-0.21%) |
Apr 21, 2010 | 31.57 | 31.60 | 31.45 | 31.59 | 24,685 | +0.21(+0.67%) |
Apr 20, 2010 | 31.42 | 31.59 | 31.36 | 31.38 | 29,688 | -0.07(-0.24%) |
Apr 19, 2010 | 31.24 | 31.45 | 31.10 | 31.45 | 38,643 | +0.07(+0.24%) |
Apr 16, 2010 | 31.82 | 31.82 | 31.23 | 31.38 | 93,978 | -0.55(-1.73%) |
Apr 15, 2010 | 31.81 | 31.98 | 31.69 | 31.93 | 55,732 | +0.02(+0.05%) |
Apr 14, 2010 | 31.70 | 31.93 | 31.67 | 31.92 | 247,368 | +0.25(+0.79%) |
Apr 13, 2010 | 31.78 | 31.78 | 31.45 | 31.67 | 50,347 | -0.17(-0.52%) |
Apr 12, 2010 | 31.85 | 31.91 | 31.72 | 31.83 | 125,354 | +0.04(+0.11%) |
Apr 09, 2010 | 31.54 | 31.86 | 31.54 | 31.80 | 208,609 | +0.19(+0.59%) |
Apr 08, 2010 | 31.50 | 31.63 | 31.38 | 31.61 | 36,050 | +0.02(+0.08%) |
Apr 07, 2010 | 31.59 | 31.64 | 31.46 | 31.59 | 53,534 | +0.07(+0.21%) |
Apr 06, 2010 | 31.45 | 31.60 | 31.38 | 31.52 | 54,099 | +0.03(+0.09%) |
Apr 05, 2010 | 31.45 | 31.63 | 31.28 | 31.49 | 64,521 | -0.03(-0.08%) |
Apr 01, 2010 | 31.35 | 31.52 | 31.52 | 31.52 | 41,893 | +0.41(+1.33%) |
Mar 31, 2010 | 31.29 | 31.29 | 31.01 | 31.10 | 80,595 | -0.33(-1.05%) |
Mar 30, 2010 | 31.48 | 31.53 | 31.26 | 31.43 | 73,113 | +0.36(+1.15%) |
Mar 29, 2010 | 30.77 | 31.07 | 30.77 | 31.07 | 65,026 | +0.37(+1.22%) |
Mar 26, 2010 | 30.57 | 30.79 | 30.54 | 30.70 | 59,359 | +0.41(+1.36%) |
Mar 25, 2010 | 30.53 | 30.66 | 30.28 | 30.29 | 342,232 | -0.30(-0.98%) |
Mar 24, 2010 | 30.53 | 30.65 | 30.46 | 30.59 | 69,590 | -0.41(-1.33%) |
Mar 23, 2010 | 30.79 | 31.01 | 30.76 | 31.00 | 73,783 | +0.22(+0.70%) |
Mar 22, 2010 | 30.48 | 30.84 | 30.48 | 30.78 | 83,244 | +0.15(+0.48%) |
Mar 19, 2010 | 30.87 | 30.87 | 30.57 | 30.64 | 78,093 | -0.29(-0.93%) |
Mar 18, 2010 | 30.94 | 30.95 | 30.71 | 30.92 | 33,701 | -0.02(-0.07%) |
Mar 17, 2010 | 30.82 | 31.03 | 30.74 | 30.95 | 100,380 | +0.04(+0.12%) |
Mar 16, 2010 | 30.66 | 30.91 | 30.62 | 30.91 | 89,510 | +0.32(+1.05%) |
Mar 15, 2010 | 30.45 | 30.61 | 30.45 | 30.59 | 56,126 | -0.07(-0.24%) |
Mar 12, 2010 | 30.60 | 30.66 | 30.45 | 30.66 | 108,579 | +0.22(+0.71%) |
Mar 11, 2010 | 30.40 | 30.46 | 30.26 | 30.45 | 103,138 | +0.15(+0.49%) |
Mar 10, 2010 | 30.27 | 30.33 | 30.16 | 30.30 | 140,239 | -0.01(-0.05%) |
Mar 09, 2010 | 30.26 | 30.53 | 30.20 | 30.31 | 77,411 | -0.06(-0.20%) |
Mar 08, 2010 | 30.45 | 30.49 | 30.26 | 30.37 | 108,196 | -0.06(-0.20%) |
Mar 05, 2010 | 30.22 | 30.44 | 30.13 | 30.43 | 129,731 | +0.34(+1.12%) |
Mar 04, 2010 | 30.16 | 30.23 | 29.94 | 30.09 | 255,194 | -0.16(-0.52%) |
Mar 03, 2010 | 30.29 | 30.39 | 30.20 | 30.25 | 335,477 | +0.24(+0.80%) |
Mar 02, 2010 | 30.17 | 30.29 | 30.01 | 30.01 | 123,547 | +0.02(+0.07%) |
Mar 01, 2010 | 29.92 | 30.04 | 29.89 | 29.99 | 83,185 | +0.20(+0.68%) |
Feb 26, 2010 | 29.62 | 29.80 | 29.54 | 29.79 | 43,925 | +0.29(+0.99%) |
Feb 25, 2010 | 29.31 | 29.50 | 29.23 | 29.50 | 117,157 | +0.19(+0.66%) |
Feb 24, 2010 | 29.20 | 29.36 | 29.16 | 29.30 | 71,636 | +0.13(+0.46%) |
Feb 23, 2010 | 29.27 | 29.30 | 29.06 | 29.17 | 160,482 | -0.13(-0.43%) |
Feb 22, 2010 | 29.32 | 29.32 | 29.09 | 29.29 | 391,267 | +0.30(+1.03%) |
Feb 19, 2010 | 28.85 | 29.10 | 28.78 | 29.00 | 206,054 | -0.35(-1.20%) |
Feb 18, 2010 | 29.33 | 29.38 | 29.20 | 29.35 | 15,813 | +0.16(+0.54%) |
Feb 17, 2010 | 29.27 | 29.29 | 29.14 | 29.19 | 12,083 | -0.12(-0.41%) |
Feb 16, 2010 | 28.34 | 29.35 | 28.34 | 29.31 | 24,446 | +0.28(+0.95%) |
Feb 12, 2010 | 28.94 | 29.03 | 29.03 | 29.03 | 34,933 | -0.19(-0.66%) |
Feb 11, 2010 | 29.05 | 29.24 | 28.88 | 29.23 | 21,004 | +0.17(+0.59%) |
Feb 10, 2010 | 29.23 | 29.23 | 28.84 | 29.06 | 12,802 | -0.17(-0.59%) |
Feb 09, 2010 | 29.14 | 29.37 | 29.00 | 29.23 | 64,387 | +0.32(+1.10%) |
Feb 08, 2010 | 29.19 | 29.25 | 28.91 | 28.91 | 22,340 | -0.30(-1.04%) |
Feb 05, 2010 | 29.08 | 29.21 | 28.81 | 29.21 | 23,583 | +0.07(+0.25%) |
Feb 04, 2010 | 29.31 | 29.44 | 28.95 | 29.14 | 56,138 | -0.39(-1.33%) |
Feb 03, 2010 | 29.51 | 29.55 | 29.28 | 29.53 | 35,730 | +0.02(+0.08%) |
Feb 02, 2010 | 29.32 | 29.56 | 29.23 | 29.51 | 49,552 | +0.34(+1.15%) |
Feb 01, 2010 | 29.14 | 29.41 | 28.99 | 29.18 | 79,555 | +0.07(+0.24%) |
Jan 29, 2010 | 29.25 | 29.50 | 29.04 | 29.11 | 28,183 | -0.22(-0.75%) |
Jan 28, 2010 | 29.56 | 29.58 | 29.16 | 29.33 | 19,094 | -0.25(-0.85%) |
Jan 27, 2010 | 29.52 | 29.74 | 29.39 | 29.58 | 63,930 | -0.23(-0.78%) |
Jan 26, 2010 | 29.78 | 30.00 | 29.62 | 29.81 | 168,688 | -0.16(-0.52%) |
Jan 25, 2010 | 29.94 | 29.98 | 29.71 | 29.97 | 19,018 | +0.35(+1.17%) |
Jan 22, 2010 | 30.00 | 30.00 | 29.62 | 29.62 | 19,706 | -0.18(-0.61%) |
Jan 21, 2010 | 29.91 | 29.91 | 29.70 | 29.80 | 23,527 | +0.03(+0.11%) |
Jan 20, 2010 | 29.88 | 29.89 | 29.59 | 29.77 | 53,413 | -0.61(-2.00%) |
Jan 19, 2010 | 30.18 | 30.48 | 30.18 | 30.38 | 6,925 | +0.23(+0.76%) |
Jan 15, 2010 | 30.24 | 30.15 | 30.15 | 30.15 | 16,463 | -0.06(-0.19%) |
Jan 14, 2010 | 30.02 | 30.33 | 30.02 | 30.21 | 33,407 | +0.29(+0.97%) |
Jan 13, 2010 | 29.58 | 29.94 | 29.58 | 29.91 | 94,889 | +0.22(+0.73%) |
Jan 12, 2010 | 29.81 | 29.89 | 29.67 | 29.70 | 41,945 | +0.25(+0.85%) |
Jan 11, 2010 | 29.38 | 29.51 | 29.32 | 29.45 | 65,236 | +0.25(+0.86%) |
Jan 08, 2010 | 29.14 | 29.37 | 29.12 | 29.20 | 40,548 | +0.22(+0.75%) |
Jan 07, 2010 | 29.03 | 29.18 | 28.91 | 28.98 | 122,887 | -0.31(-1.06%) |
Jan 06, 2010 | 29.27 | 29.37 | 29.12 | 29.29 | 15,611 | -0.05(-0.16%) |
Jan 05, 2010 | 29.15 | 29.40 | 29.15 | 29.34 | 11,798 | +0.12(+0.41%) |
Jan 04, 2010 | 29.12 | 29.35 | 28.83 | 29.22 | 69,159 | +0.58(+2.01%) |
Dec 31, 2009 | 28.84 | 28.64 | 28.64 | 28.64 | 9,101 | -0.16(-0.54%) |
Dec 30, 2009 | 28.78 | 28.95 | 28.62 | 28.80 | 26,790 | -0.40(-1.38%) |
Dec 29, 2009 | 29.27 | 29.27 | 29.10 | 29.20 | 25,796 | +0.12(+0.41%) |
Dec 28, 2009 | 29.11 | 29.14 | 29.08 | 29.09 | 6,702 | +0.06(+0.19%) |
Dec 24, 2009 | 29.04 | 29.06 | 29.01 | 29.03 | 21,169 | -0.00(-0.01%) |
Dec 23, 2009 | 28.87 | 29.14 | 28.87 | 29.03 | 11,785 | +0.28(+0.99%) |
Dec 22, 2009 | 28.92 | 28.92 | 28.71 | 28.75 | 22,183 | -0.14(-0.49%) |
Dec 21, 2009 | 28.94 | 29.13 | 28.88 | 28.89 | 9,960 | -0.24(-0.82%) |
Dec 18, 2009 | 29.22 | 29.30 | 29.06 | 29.13 | 9,834 | -0.07(-0.25%) |
Dec 17, 2009 | 29.32 | 29.32 | 29.14 | 29.20 | 32,690 | -0.28(-0.94%) |
Dec 16, 2009 | 29.41 | 29.71 | 29.41 | 29.48 | 3,664 | +0.27(+0.92%) |
Dec 15, 2009 | 29.26 | 29.35 | 29.15 | 29.21 | 7,044 | -0.19(-0.65%) |
Dec 14, 2009 | 29.42 | 29.61 | 29.35 | 29.40 | 15,729 | -0.07(-0.25%) |
Dec 11, 2009 | 29.37 | 29.47 | 29.18 | 29.47 | 17,626 | +0.04(+0.12%) |
Dec 10, 2009 | 29.40 | 29.59 | 29.37 | 29.44 | 22,095 | -0.07(-0.22%) |
Dec 09, 2009 | 29.52 | 29.75 | 29.38 | 29.50 | 29,575 | +0.10(+0.36%) |
Dec 08, 2009 | 29.45 | 29.52 | 29.37 | 29.40 | 12,779 | -0.08(-0.28%) |
Dec 07, 2009 | 29.34 | 29.51 | 29.34 | 29.48 | 4,051 | +0.12(+0.41%) |
Dec 04, 2009 | 29.77 | 29.77 | 29.21 | 29.36 | 23,853 | -0.49(-1.64%) |
Dec 03, 2009 | 29.68 | 30.03 | 29.62 | 29.85 | 36,899 | +0.47(+1.61%) |
Dec 02, 2009 | 29.45 | 29.61 | 29.29 | 29.38 | 63,713 | -0.17(-0.58%) |
Dec 01, 2009 | 29.18 | 29.79 | 29.18 | 29.55 | 23,315 | +0.75(+2.62%) |
Nov 30, 2009 | 28.85 | 29.03 | 28.70 | 28.79 | 28,912 | +0.39(+1.37%) |
Nov 27, 2009 | 28.40 | 28.53 | 28.21 | 28.41 | 1,744 | -0.05(-0.17%) |
Nov 25, 2009 | 27.92 | 28.49 | 27.92 | 28.45 | 19,572 | +0.60(+2.14%) |
Nov 24, 2009 | 27.91 | 28.14 | 27.76 | 27.86 | 11,759 | -0.28(-0.99%) |
Nov 23, 2009 | 28.42 | 28.59 | 28.14 | 28.14 | 4,702 | -0.07(-0.24%) |
Nov 20, 2009 | 28.23 | 28.24 | 28.08 | 28.20 | 5,596 | +0.30(+1.07%) |
Nov 19, 2009 | 28.14 | 28.15 | 27.85 | 27.91 | 12,861 | -0.31(-1.10%) |
Nov 18, 2009 | 28.26 | 28.39 | 28.15 | 28.22 | 16,024 | -0.44(-1.53%) |
Nov 17, 2009 | 28.59 | 28.73 | 28.36 | 28.65 | 19,050 | -0.39(-1.34%) |
Nov 16, 2009 | 28.75 | 29.26 | 28.75 | 29.04 | 4,957 | +0.12(+0.41%) |
Nov 13, 2009 | 28.60 | 29.21 | 28.60 | 28.92 | 3,861 | +0.32(+1.12%) |
Nov 12, 2009 | 28.90 | 28.90 | 28.57 | 28.60 | 22,152 | -0.85(-2.89%) |
Nov 11, 2009 | 29.52 | 29.76 | 29.45 | 29.45 | 35,807 | -0.19(-0.66%) |
Nov 10, 2009 | 29.80 | 29.91 | 29.65 | 29.65 | 98,588 | -0.27(-0.90%) |
Nov 09, 2009 | 29.80 | 30.02 | 29.80 | 29.91 | 18,097 | +0.25(+0.86%) |
Nov 06, 2009 | 29.58 | 29.76 | 29.37 | 29.66 | 7,539 | -0.31(-1.05%) |
Nov 05, 2009 | 29.67 | 30.04 | 29.67 | 29.97 | 26,281 | +0.31(+1.03%) |
Nov 04, 2009 | 29.88 | 29.97 | 29.62 | 29.67 | 23,883 | -0.30(-0.98%) |
Nov 03, 2009 | 29.88 | 29.96 | 29.71 | 29.96 | 2,605 | -0.09(-0.29%) |
Nov 02, 2009 | 30.06 | 30.16 | 29.84 | 30.05 | 7,922 | +0.40(+1.34%) |
Oct 30, 2009 | 29.77 | 29.81 | 29.36 | 29.65 | 56,959 | -0.14(-0.48%) |
Oct 29, 2009 | 29.74 | 29.83 | 29.67 | 29.80 | 8,417 | +0.18(+0.61%) |
Oct 28, 2009 | 29.73 | 29.80 | 29.52 | 29.62 | 10,761 | +0.12(+0.41%) |
Oct 27, 2009 | 29.61 | 29.74 | 29.41 | 29.50 | 20,647 | -0.28(-0.93%) |
Oct 26, 2009 | 29.98 | 30.16 | 29.62 | 29.77 | 22,262 | -0.01(-0.05%) |
Oct 23, 2009 | 29.67 | 29.79 | 29.53 | 29.79 | 24,200 | -0.45(-1.48%) |
Oct 22, 2009 | 29.97 | 30.37 | 29.92 | 30.24 | 14,674 | +0.01(+0.02%) |
Oct 21, 2009 | 30.17 | 30.54 | 30.17 | 30.23 | 12,922 | -0.05(-0.17%) |
Oct 20, 2009 | 30.18 | 30.28 | 30.18 | 30.28 | 4,466 | -0.14(-0.47%) |
Oct 19, 2009 | 30.20 | 30.50 | 30.20 | 30.42 | 47,484 | +0.43(+1.42%) |
Oct 16, 2009 | 30.00 | 30.15 | 29.89 | 30.00 | 16,659 | -0.34(-1.13%) |
Oct 15, 2009 | 30.45 | 30.47 | 30.23 | 30.34 | 9,753 | -0.22(-0.73%) |
Oct 14, 2009 | 30.47 | 30.75 | 30.47 | 30.57 | 31,026 | +0.15(+0.50%) |
Oct 13, 2009 | 30.39 | 30.54 | 30.36 | 30.41 | 17,228 | +0.01(+0.04%) |
Oct 12, 2009 | 30.63 | 30.63 | 30.40 | 30.40 | 19,257 | -0.02(-0.07%) |
Oct 09, 2009 | 30.46 | 30.46 | 30.23 | 30.42 | 3,314 | -0.07(-0.24%) |
Oct 08, 2009 | 30.57 | 30.70 | 30.33 | 30.50 | 34,216 | +0.04(+0.15%) |
Oct 07, 2009 | 30.20 | 30.45 | 30.15 | 30.45 | 20,428 | +0.34(+1.14%) |
Oct 06, 2009 | 30.02 | 30.31 | 30.02 | 30.11 | 38,982 | +0.09(+0.30%) |
Oct 05, 2009 | 29.73 | 30.06 | 29.71 | 30.02 | 36,553 | +0.25(+0.85%) |
Oct 02, 2009 | 29.77 | 30.10 | 29.75 | 29.77 | 11,783 | -0.45(-1.51%) |
Oct 01, 2009 | 30.70 | 30.70 | 30.22 | 30.22 | 597,100 | -0.81(-2.62%) |
Sep 30, 2009 | 31.35 | 31.35 | 30.86 | 31.04 | 17,339 | +0.10(+0.34%) |
Sep 29, 2009 | 31.05 | 31.05 | 30.77 | 30.93 | 8,108 | -0.49(-1.55%) |
Sep 28, 2009 | 31.14 | 31.69 | 31.14 | 31.42 | 23,923 | +0.22(+0.72%) |
Sep 25, 2009 | 31.30 | 31.42 | 31.19 | 31.19 | 9,465 | +0.05(+0.17%) |
Sep 24, 2009 | 31.54 | 31.71 | 30.83 | 31.14 | 41,646 | +0.02(+0.07%) |
Sep 23, 2009 | 31.27 | 31.32 | 30.88 | 31.12 | 14,785 | -0.04(-0.12%) |
Sep 22, 2009 | 31.16 | 31.18 | 30.93 | 31.16 | 10,500 | +0.34(+1.12%) |
Sep 21, 2009 | 30.65 | 30.87 | 30.60 | 30.81 | 14,664 | -0.34(-1.08%) |
Sep 18, 2009 | 30.53 | 31.16 | 30.53 | 31.15 | 97,783 | +0.02(+0.05%) |
Sep 17, 2009 | 30.98 | 32.23 | 30.98 | 31.13 | 15,995 | +0.16(+0.51%) |
Sep 16, 2009 | 31.36 | 31.36 | 30.91 | 30.98 | 108,528 | -0.35(-1.11%) |
Sep 15, 2009 | 31.80 | 31.80 | 31.01 | 31.32 | 67,157 | -0.17(-0.54%) |
Sep 14, 2009 | 31.35 | 31.62 | 31.28 | 31.49 | 12,952 | -0.27(-0.85%) |
Sep 11, 2009 | 31.83 | 31.96 | 31.63 | 31.76 | 375,086 | +0.03(+0.09%) |
Sep 10, 2009 | 31.39 | 31.73 | 31.35 | 31.73 | 13,036 | +0.23(+0.74%) |
Sep 09, 2009 | 31.02 | 31.50 | 31.02 | 31.50 | 11,030 | +0.37(+1.20%) |
Sep 08, 2009 | 31.04 | 31.20 | 30.92 | 31.13 | 13,799 | +0.17(+0.56%) |
Sep 04, 2009 | 30.71 | 31.01 | 30.51 | 30.95 | 52,541 | -0.11(-0.36%) |
Sep 03, 2009 | 31.14 | 31.14 | 30.90 | 31.07 | 36,986 | -0.19(-0.62%) |
Sep 02, 2009 | 30.95 | 31.37 | 30.95 | 31.26 | 38,012 | +0.26(+0.84%) |
Sep 01, 2009 | 31.45 | 31.53 | 30.83 | 31.00 | 637,971 | -0.40(-1.28%) |
Aug 31, 2009 | 31.28 | 31.48 | 31.12 | 31.40 | 37,487 | +0.04(+0.14%) |
Aug 28, 2009 | 31.53 | 31.60 | 31.27 | 31.36 | 31,701 | -0.18(-0.56%) |
Aug 27, 2009 | 31.31 | 31.58 | 31.22 | 31.53 | 16,805 | +0.28(+0.89%) |
Aug 26, 2009 | 31.05 | 31.26 | 31.03 | 31.26 | 5,296 | +0.30(+0.95%) |
Aug 25, 2009 | 31.06 | 31.35 | 30.96 | 30.96 | 21,666 | +0.25(+0.81%) |
Aug 24, 2009 | 31.38 | 31.38 | 30.71 | 30.71 | 227,053 | -0.42(-1.34%) |
Aug 21, 2009 | 30.85 | 31.16 | 30.72 | 31.13 | 286,796 | +0.44(+1.43%) |
Aug 20, 2009 | 30.49 | 30.78 | 30.41 | 30.69 | 15,912 | +0.48(+1.57%) |
Aug 19, 2009 | 30.30 | 30.47 | 30.18 | 30.22 | 8,887 | +0.03(+0.11%) |
Aug 18, 2009 | 30.07 | 30.26 | 29.87 | 30.18 | 9,404 | +0.22(+0.75%) |
Aug 17, 2009 | 30.09 | 30.09 | 29.78 | 29.96 | 6,562 | -0.38(-1.26%) |
Aug 14, 2009 | 30.40 | 30.40 | 30.18 | 30.34 | 9,375 | +0.15(+0.51%) |
Aug 13, 2009 | 30.02 | 30.39 | 30.02 | 30.19 | 40,853 | +0.23(+0.75%) |
Aug 12, 2009 | 29.70 | 29.99 | 29.66 | 29.96 | 11,470 | +0.09(+0.30%) |
Aug 11, 2009 | 29.73 | 29.87 | 29.71 | 29.87 | 6,333 | +0.43(+1.45%) |
Aug 10, 2009 | 29.21 | 29.44 | 29.21 | 29.44 | 4,040 | +0.22(+0.77%) |
Aug 07, 2009 | 29.36 | 29.50 | 29.22 | 29.22 | 7,494 | -0.22(-0.76%) |
Aug 06, 2009 | 29.73 | 29.73 | 29.35 | 29.44 | 6,272 | -0.37(-1.26%) |
Aug 05, 2009 | 29.81 | 29.83 | 29.42 | 29.82 | 14,064 | -0.03(-0.10%) |
Aug 04, 2009 | 30.04 | 30.04 | 29.72 | 29.85 | 19,020 | -0.32(-1.06%) |
Aug 03, 2009 | 30.13 | 30.19 | 30.04 | 30.17 | 11,283 | +0.37(+1.23%) |
Jul 31, 2009 | 29.66 | 29.88 | 29.53 | 29.80 | 22,250 | +0.22(+0.73%) |
Jul 30, 2009 | 29.43 | 29.76 | 29.42 | 29.59 | 5,345 | +0.29(+0.99%) |
Jul 29, 2009 | 29.53 | 29.60 | 29.24 | 29.30 | 91,836 | -0.07(-0.25%) |
Jul 28, 2009 | 29.47 | 29.48 | 29.22 | 29.37 | 16,679 | +0.12(+0.41%) |
Jul 27, 2009 | 29.37 | 29.53 | 29.25 | 29.25 | 6,982 | -0.11(-0.38%) |
Jul 24, 2009 | 29.27 | 29.46 | 29.20 | 29.36 | 943 | +0.06(+0.20%) |
Jul 23, 2009 | 29.19 | 29.43 | 29.09 | 29.30 | 10,398 | -0.07(-0.25%) |
Jul 22, 2009 | 29.26 | 29.42 | 29.03 | 29.38 | 7,669 | +0.43(+1.47%) |
Jul 21, 2009 | 28.99 | 29.21 | 28.88 | 28.95 | 7,702 | +0.36(+1.25%) |
Jul 20, 2009 | 28.14 | 28.61 | 28.00 | 28.59 | 40,624 | +0.40(+1.43%) |
Jul 17, 2009 | 28.24 | 28.47 | 28.09 | 28.19 | 3,593 | -0.22(-0.79%) |
Jul 16, 2009 | 28.35 | 28.41 | 28.05 | 28.41 | 12,610 | +0.25(+0.88%) |
Jul 15, 2009 | 28.30 | 28.35 | 28.01 | 28.17 | 5,470 | +0.18(+0.64%) |
Jul 14, 2009 | 28.01 | 28.29 | 27.99 | 27.99 | 3,815 | -0.18(-0.63%) |
Jul 13, 2009 | 28.20 | 28.31 | 27.85 | 28.17 | 4,034 | -0.49(-1.70%) |
Jul 10, 2009 | 28.73 | 28.73 | 28.47 | 28.65 | 1,258 | +0.07(+0.26%) |
Jul 09, 2009 | 28.73 | 28.78 | 28.47 | 28.58 | 4,530 | -0.36(-1.24%) |
Jul 08, 2009 | 28.83 | 28.99 | 28.61 | 28.94 | 15,659 | +0.11(+0.37%) |
Jul 07, 2009 | 28.68 | 28.87 | 28.59 | 28.83 | 1,548 | +0.16(+0.56%) |
Jul 06, 2009 | 28.94 | 28.99 | 28.67 | 28.67 | 7,788 | +0.12(+0.42%) |
Jul 02, 2009 | 28.61 | 28.69 | 28.40 | 28.55 | 10,158 | -0.31(-1.06%) |
Jul 01, 2009 | 28.56 | 29.00 | 28.56 | 28.85 | 10,809 | +0.43(+1.50%) |
Jun 30, 2009 | 28.80 | 28.80 | 28.29 | 28.43 | 8,286 | -0.33(-1.16%) |
Jun 29, 2009 | 28.89 | 28.89 | 28.65 | 28.76 | 194,388 | -0.29(-0.98%) |
Jun 26, 2009 | 28.56 | 29.05 | 28.56 | 29.05 | 9,397 | +0.98(+3.49%) |
Jun 25, 2009 | 27.97 | 28.07 | 27.97 | 28.07 | 5,485 | +0.50(+1.82%) |
Jun 24, 2009 | 27.63 | 28.09 | 26.22 | 27.57 | 10,161 | -0.36(-1.28%) |
Jun 23, 2009 | 27.85 | 27.93 | 27.14 | 27.93 | 1,037 | -0.01(-0.03%) |
Jun 22, 2009 | 27.81 | 28.39 | 27.72 | 27.94 | 15,831 | -0.55(-1.91%) |
Jun 19, 2009 | 28.08 | 28.48 | 28.02 | 28.48 | 11,637 | +0.12(+0.42%) |
Jun 18, 2009 | 28.42 | 28.58 | 28.35 | 28.36 | 13,149 | +0.08(+0.29%) |
Jun 17, 2009 | 28.18 | 28.51 | 28.08 | 28.28 | 20,028 | +0.75(+2.71%) |
Jun 16, 2009 | 27.91 | 27.96 | 27.53 | 27.53 | 22,696 | -0.46(-1.63%) |
Jun 15, 2009 | 28.16 | 28.18 | 27.85 | 27.99 | 33,725 | +0.10(+0.37%) |
Jun 12, 2009 | 28.07 | 28.07 | 27.78 | 27.89 | 8,283 | -0.36(-1.27%) |
Jun 11, 2009 | 27.77 | 28.25 | 26.88 | 28.24 | 19,536 | +0.53(+1.90%) |
Jun 10, 2009 | 27.96 | 27.96 | 27.55 | 27.72 | 15,346 | -0.01(-0.03%) |
Jun 09, 2009 | 27.54 | 27.81 | 27.54 | 27.73 | 27,180 | +0.32(+1.17%) |
Jun 08, 2009 | 27.40 | 27.40 | 27.10 | 27.40 | 10,937 | +0.12(+0.44%) |
Jun 05, 2009 | 27.61 | 27.61 | 27.28 | 27.28 | 691 | -0.56(-2.00%) |
Jun 04, 2009 | 27.90 | 27.96 | 27.83 | 27.84 | 7,638 | +0.41(+1.48%) |
Jun 03, 2009 | 27.68 | 27.68 | 27.37 | 27.43 | 8,860 | -0.41(-1.48%) |
Jun 02, 2009 | 27.73 | 27.91 | 27.61 | 27.85 | 7,662 | +0.22(+0.79%) |
Jun 01, 2009 | 27.71 | 27.78 | 27.52 | 27.63 | 32,446 | +0.37(+1.34%) |
May 29, 2009 | 27.23 | 27.43 | 27.16 | 27.26 | 16,319 | +0.34(+1.25%) |
May 28, 2009 | 27.08 | 27.19 | 26.69 | 26.93 | 19,740 | -0.16(-0.61%) |
May 27, 2009 | 27.46 | 27.46 | 27.08 | 27.09 | 9,774 | -0.63(-2.26%) |
May 26, 2009 | 27.08 | 27.74 | 27.08 | 27.72 | 36,509 | +0.90(+3.34%) |
May 22, 2009 | 26.98 | 27.01 | 26.80 | 26.82 | 4,159 | +0.42(+1.58%) |
May 21, 2009 | 26.69 | 26.72 | 26.40 | 26.40 | 11,326 | -0.57(-2.10%) |
May 20, 2009 | 26.78 | 27.14 | 26.78 | 26.97 | 32,204 | +0.57(+2.15%) |
May 19, 2009 | 26.64 | 26.65 | 26.37 | 26.40 | 12,552 | -0.14(-0.54%) |
May 18, 2009 | 26.27 | 26.64 | 26.27 | 26.55 | 15,076 | +0.32(+1.23%) |
May 15, 2009 | 26.38 | 26.51 | 26.16 | 26.22 | 11,500 | +0.20(+0.77%) |
May 14, 2009 | 25.75 | 26.15 | 25.75 | 26.02 | 6,172 | +0.02(+0.09%) |
May 13, 2009 | 25.85 | 26.06 | 25.69 | 26.00 | 34,091 | -0.12(-0.46%) |
May 12, 2009 | 25.88 | 26.13 | 25.80 | 26.12 | 4,577 | +0.57(+2.23%) |
May 11, 2009 | 25.69 | 25.78 | 25.55 | 25.55 | 4,973 | -0.13(-0.52%) |
May 08, 2009 | 25.39 | 25.69 | 25.28 | 25.69 | 90,372 | +0.84(+3.37%) |
May 07, 2009 | 25.16 | 25.17 | 24.60 | 24.85 | 32,199 | -0.59(-2.32%) |
May 06, 2009 | 25.25 | 25.47 | 25.13 | 25.44 | 26,849 | +0.45(+1.79%) |
May 05, 2009 | 24.91 | 25.03 | 24.80 | 24.99 | 17,179 | +0.22(+0.87%) |
May 04, 2009 | 24.95 | 25.02 | 24.77 | 24.77 | 12,236 | +0.48(+1.97%) |