Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.41 | 33.41 | 32.72 | 32.78 | 974,811 | -1.07(-3.17%) |
Apr 29, 2010 | 33.51 | 33.88 | 33.42 | 33.85 | 829,794 | +0.61(+1.84%) |
Apr 28, 2010 | 33.76 | 33.76 | 33.13 | 33.24 | 993,486 | -0.53(-1.56%) |
Apr 27, 2010 | 34.25 | 34.38 | 33.71 | 33.76 | 1,910,310 | +0.17(+0.51%) |
Apr 26, 2010 | 33.46 | 33.82 | 33.45 | 33.59 | 542,073 | +0.09(+0.26%) |
Apr 23, 2010 | 33.18 | 33.50 | 33.15 | 33.50 | 742,403 | -0.14(-0.43%) |
Apr 22, 2010 | 33.36 | 33.70 | 33.14 | 33.65 | 991,461 | -0.34(-1.01%) |
Apr 21, 2010 | 34.08 | 34.19 | 33.89 | 33.99 | 861,236 | -0.17(-0.50%) |
Apr 20, 2010 | 34.36 | 34.47 | 34.09 | 34.16 | 1,236,078 | -0.42(-1.22%) |
Apr 19, 2010 | 34.06 | 34.74 | 34.16 | 34.59 | 955,410 | +0.53(+1.55%) |
Apr 16, 2010 | 34.87 | 34.91 | 33.86 | 34.06 | 1,281,644 | -1.08(-3.08%) |
Apr 15, 2010 | 35.05 | 35.35 | 34.95 | 35.14 | 552,845 | -0.30(-0.84%) |
Apr 14, 2010 | 35.00 | 35.44 | 34.85 | 35.44 | 734,931 | +0.38(+1.09%) |
Apr 13, 2010 | 34.96 | 35.09 | 34.88 | 35.06 | 841,164 | +0.06(+0.16%) |
Apr 12, 2010 | 34.95 | 35.29 | 34.95 | 35.00 | 509,348 | -0.26(-0.73%) |
Apr 09, 2010 | 35.16 | 35.35 | 34.96 | 35.26 | 650,093 | -0.04(-0.11%) |
Apr 08, 2010 | 34.98 | 35.34 | 34.74 | 35.29 | 586,340 | -0.02(-0.05%) |
Apr 07, 2010 | 35.40 | 35.48 | 35.07 | 35.31 | 1,459,067 | -0.53(-1.47%) |
Apr 06, 2010 | 35.59 | 36.01 | 35.52 | 35.84 | 1,156,280 | -0.93(-2.53%) |
Apr 05, 2010 | 36.68 | 37.00 | 36.59 | 36.77 | 609,557 | -0.03(-0.08%) |
Apr 01, 2010 | 36.87 | 36.80 | 36.80 | 36.80 | 898,940 | +0.10(+0.26%) |
Mar 31, 2010 | 36.73 | 37.00 | 36.64 | 36.70 | 702,159 | -0.50(-1.34%) |
Mar 30, 2010 | 37.09 | 37.29 | 36.95 | 37.20 | 586,406 | +0.39(+1.07%) |
Mar 29, 2010 | 36.67 | 36.85 | 36.50 | 36.81 | 538,251 | +0.20(+0.55%) |
Mar 26, 2010 | 36.55 | 36.79 | 36.32 | 36.61 | 711,220 | +0.54(+1.49%) |
Mar 25, 2010 | 36.49 | 36.56 | 36.05 | 36.07 | 1,336,023 | -1.00(-2.69%) |
Mar 24, 2010 | 37.35 | 37.50 | 36.91 | 37.07 | 1,216,058 | -1.67(-4.30%) |
Mar 23, 2010 | 38.42 | 38.74 | 38.29 | 38.73 | 3,089,105 | +1.53(+4.12%) |
Mar 22, 2010 | 36.77 | 37.31 | 36.70 | 37.20 | 689,406 | +0.19(+0.52%) |
Mar 19, 2010 | 36.74 | 37.19 | 36.76 | 37.01 | 886,738 | +0.27(+0.73%) |
Mar 18, 2010 | 36.42 | 36.79 | 36.40 | 36.74 | 1,196,497 | +0.54(+1.48%) |
Mar 17, 2010 | 35.98 | 36.30 | 36.06 | 36.20 | 421,859 | +0.22(+0.61%) |
Mar 16, 2010 | 35.84 | 36.08 | 35.76 | 35.98 | 541,396 | -0.04(-0.11%) |
Mar 15, 2010 | 35.85 | 36.14 | 35.83 | 36.02 | 628,182 | +0.26(+0.72%) |
Mar 12, 2010 | 35.87 | 36.04 | 35.71 | 35.76 | 821,636 | -0.79(-2.17%) |
Mar 11, 2010 | 36.15 | 36.58 | 36.15 | 36.56 | 981,219 | +0.50(+1.38%) |
Mar 10, 2010 | 35.86 | 36.26 | 35.74 | 36.06 | 979,767 | +0.48(+1.35%) |
Mar 09, 2010 | 35.27 | 35.75 | 35.27 | 35.58 | 856,603 | +0.38(+1.09%) |
Mar 08, 2010 | 35.21 | 35.33 | 35.07 | 35.20 | 1,414,232 | +0.39(+1.13%) |
Mar 05, 2010 | 34.38 | 34.84 | 34.29 | 34.81 | 1,683,427 | +1.25(+3.71%) |
Mar 04, 2010 | 33.93 | 33.93 | 33.45 | 33.56 | 566,535 | -0.44(-1.30%) |
Mar 03, 2010 | 33.83 | 34.20 | 33.69 | 34.00 | 628,264 | +0.60(+1.81%) |
Mar 02, 2010 | 33.26 | 33.68 | 33.26 | 33.40 | 677,018 | +0.07(+0.20%) |
Mar 01, 2010 | 32.95 | 33.40 | 32.95 | 33.33 | 821,166 | +0.66(+2.02%) |
Feb 26, 2010 | 32.75 | 32.85 | 32.44 | 32.67 | 810,758 | +0.11(+0.32%) |
Feb 25, 2010 | 32.40 | 32.56 | 32.00 | 32.56 | 1,149,653 | -0.57(-1.73%) |
Feb 24, 2010 | 33.27 | 33.27 | 32.73 | 33.14 | 910,266 | -0.01(-0.03%) |
Feb 23, 2010 | 33.33 | 33.47 | 32.89 | 33.15 | 1,035,634 | -0.16(-0.49%) |
Feb 22, 2010 | 33.52 | 33.52 | 33.17 | 33.31 | 744,279 | +0.34(+1.02%) |
Feb 19, 2010 | 32.86 | 33.10 | 32.73 | 32.98 | 855,916 | -0.27(-0.81%) |
Feb 18, 2010 | 33.00 | 33.27 | 32.90 | 33.24 | 1,113,578 | +0.26(+0.78%) |
Feb 17, 2010 | 32.91 | 33.18 | 32.90 | 32.99 | 692,744 | +0.21(+0.64%) |
Feb 16, 2010 | 32.28 | 32.83 | 32.28 | 32.78 | 668,143 | +0.15(+0.47%) |
Feb 12, 2010 | 32.44 | 32.62 | 32.62 | 32.62 | 982,256 | +0.00(+0.00%) |
Feb 11, 2010 | 32.45 | 32.63 | 32.14 | 32.62 | 654,466 | +0.24(+0.74%) |
Feb 10, 2010 | 32.50 | 32.68 | 32.06 | 32.38 | 646,188 | +0.04(+0.12%) |
Feb 09, 2010 | 31.99 | 32.50 | 31.92 | 32.34 | 849,434 | +0.73(+2.30%) |
Feb 08, 2010 | 31.97 | 31.97 | 31.55 | 31.62 | 779,218 | -1.20(-3.65%) |
Feb 05, 2010 | 32.89 | 33.09 | 31.98 | 32.81 | 1,659,373 | -0.21(-0.64%) |
Feb 04, 2010 | 33.08 | 34.00 | 32.11 | 33.02 | 1,794,108 | -0.44(-1.32%) |
Feb 03, 2010 | 33.28 | 33.51 | 32.97 | 33.47 | 1,026,697 | -0.45(-1.33%) |
Feb 02, 2010 | 33.29 | 34.09 | 33.28 | 33.92 | 1,466,111 | +1.15(+3.51%) |
Feb 01, 2010 | 32.56 | 32.87 | 32.52 | 32.77 | 1,348,599 | +0.94(+2.95%) |
Jan 29, 2010 | 32.06 | 32.46 | 31.81 | 31.83 | 977,471 | -0.55(-1.69%) |
Jan 28, 2010 | 32.86 | 32.95 | 32.13 | 32.37 | 1,225,727 | +0.54(+1.68%) |
Jan 27, 2010 | 31.61 | 32.03 | 31.28 | 31.84 | 1,475,957 | -0.25(-0.78%) |
Jan 26, 2010 | 32.32 | 32.51 | 31.94 | 32.09 | 1,268,145 | -1.25(-3.74%) |
Jan 25, 2010 | 33.41 | 33.51 | 33.00 | 33.33 | 1,014,160 | +0.59(+1.81%) |
Jan 22, 2010 | 33.21 | 33.38 | 32.68 | 32.74 | 1,697,187 | -0.17(-0.52%) |
Jan 21, 2010 | 33.28 | 33.47 | 32.62 | 32.91 | 1,645,168 | +1.06(+3.34%) |
Jan 20, 2010 | 32.10 | 32.11 | 31.59 | 31.85 | 1,081,372 | -0.71(-2.18%) |
Jan 19, 2010 | 32.17 | 32.67 | 32.08 | 32.56 | 642,365 | +0.62(+1.95%) |
Jan 15, 2010 | 32.12 | 31.93 | 31.93 | 31.93 | 1,028,821 | -0.37(-1.16%) |
Jan 14, 2010 | 32.17 | 32.66 | 31.99 | 32.31 | 1,323,041 | +0.55(+1.72%) |
Jan 13, 2010 | 31.40 | 31.89 | 31.25 | 31.76 | 2,404,427 | +1.52(+5.04%) |
Jan 12, 2010 | 30.14 | 30.36 | 30.12 | 30.24 | 1,212,086 | +0.93(+3.17%) |
Jan 11, 2010 | 29.42 | 29.45 | 29.11 | 29.31 | 629,743 | +0.18(+0.62%) |
Jan 08, 2010 | 28.77 | 29.18 | 28.67 | 29.13 | 599,331 | +0.58(+2.05%) |
Jan 07, 2010 | 28.48 | 28.61 | 28.34 | 28.54 | 673,698 | -0.05(-0.17%) |
Jan 06, 2010 | 28.62 | 28.69 | 28.41 | 28.59 | 488,826 | -0.03(-0.10%) |
Jan 05, 2010 | 28.47 | 28.67 | 28.25 | 28.62 | 592,741 | -0.13(-0.47%) |
Jan 04, 2010 | 27.78 | 28.91 | 28.25 | 28.75 | 1,032,349 | +0.98(+3.52%) |
Dec 31, 2009 | 28.09 | 27.78 | 27.78 | 27.78 | 879,729 | -0.29(-1.02%) |
Dec 30, 2009 | 27.63 | 28.07 | 27.63 | 28.06 | 530,206 | -0.05(-0.17%) |
Dec 29, 2009 | 28.27 | 28.27 | 28.04 | 28.11 | 215,033 | -0.22(-0.78%) |
Dec 28, 2009 | 28.15 | 28.33 | 28.10 | 28.33 | 370,828 | +0.26(+0.92%) |
Dec 24, 2009 | 28.21 | 28.21 | 27.97 | 28.07 | 173,498 | -0.05(-0.17%) |
Dec 23, 2009 | 28.25 | 28.25 | 27.85 | 28.12 | 606,331 | +0.22(+0.79%) |
Dec 22, 2009 | 27.66 | 27.98 | 27.58 | 27.90 | 483,052 | +0.53(+1.92%) |
Dec 21, 2009 | 27.23 | 27.67 | 27.23 | 27.37 | 662,961 | -0.06(-0.21%) |
Dec 18, 2009 | 27.24 | 27.43 | 26.89 | 27.43 | 776,457 | +0.06(+0.21%) |
Dec 17, 2009 | 27.78 | 27.78 | 27.30 | 27.37 | 608,119 | -0.35(-1.28%) |
Dec 16, 2009 | 27.76 | 28.03 | 27.68 | 27.73 | 592,136 | -0.04(-0.14%) |
Dec 15, 2009 | 27.68 | 27.87 | 27.68 | 27.77 | 695,348 | -0.30(-1.06%) |
Dec 14, 2009 | 28.04 | 28.09 | 28.01 | 28.06 | 485,995 | +0.29(+1.03%) |
Dec 11, 2009 | 27.64 | 27.78 | 27.48 | 27.78 | 614,491 | +0.63(+2.33%) |
Dec 10, 2009 | 27.29 | 27.36 | 27.11 | 27.14 | 513,254 | -0.09(-0.32%) |
Dec 09, 2009 | 27.27 | 27.27 | 26.84 | 27.23 | 771,239 | -0.23(-0.84%) |
Dec 08, 2009 | 27.49 | 27.57 | 27.33 | 27.46 | 960,316 | +0.21(+0.77%) |
Dec 07, 2009 | 27.36 | 27.43 | 27.20 | 27.25 | 703,404 | -0.07(-0.25%) |
Dec 04, 2009 | 27.21 | 27.57 | 27.05 | 27.32 | 991,927 | +0.52(+1.93%) |
Dec 03, 2009 | 26.84 | 27.29 | 26.74 | 26.80 | 1,385,610 | +0.94(+3.63%) |
Dec 02, 2009 | 25.76 | 25.94 | 25.63 | 25.86 | 799,440 | -0.42(-1.60%) |
Dec 01, 2009 | 25.96 | 26.36 | 25.90 | 26.28 | 893,501 | +0.72(+2.81%) |
Nov 30, 2009 | 25.68 | 25.80 | 25.36 | 25.56 | 1,176,300 | +0.01(+0.04%) |
Nov 27, 2009 | 25.36 | 25.88 | 25.15 | 25.55 | 529,367 | -0.75(-2.84%) |
Nov 25, 2009 | 26.09 | 26.38 | 25.96 | 26.30 | 723,921 | +0.80(+3.16%) |
Nov 24, 2009 | 25.78 | 25.78 | 25.41 | 25.50 | 1,144,194 | -0.66(-2.53%) |
Nov 23, 2009 | 26.06 | 26.24 | 25.97 | 26.16 | 1,171,122 | +0.49(+1.90%) |
Nov 20, 2009 | 25.77 | 25.86 | 25.47 | 25.67 | 1,048,586 | -0.17(-0.67%) |
Nov 19, 2009 | 26.66 | 26.66 | 25.58 | 25.84 | 2,050,310 | -1.22(-4.50%) |
Nov 18, 2009 | 27.41 | 27.41 | 26.86 | 27.06 | 628,248 | -0.19(-0.70%) |
Nov 17, 2009 | 27.49 | 27.49 | 27.11 | 27.25 | 790,633 | -0.17(-0.63%) |
Nov 16, 2009 | 27.15 | 27.63 | 27.10 | 27.42 | 711,357 | +0.27(+0.99%) |
Nov 13, 2009 | 27.06 | 27.34 | 26.95 | 27.15 | 579,243 | +0.11(+0.39%) |
Nov 12, 2009 | 27.27 | 27.45 | 26.86 | 27.05 | 813,698 | -0.73(-2.62%) |
Nov 11, 2009 | 27.96 | 28.10 | 27.68 | 27.78 | 530,787 | -0.22(-0.79%) |
Nov 10, 2009 | 27.90 | 28.15 | 27.78 | 28.00 | 470,462 | -0.25(-0.88%) |
Nov 09, 2009 | 28.19 | 28.26 | 27.94 | 28.25 | 911,431 | +0.59(+2.15%) |
Nov 06, 2009 | 27.37 | 27.76 | 27.30 | 27.65 | 688,425 | +0.13(+0.49%) |
Nov 05, 2009 | 27.36 | 27.57 | 27.23 | 27.52 | 621,517 | +0.04(+0.14%) |
Nov 04, 2009 | 27.44 | 27.78 | 27.37 | 27.48 | 739,267 | -0.31(-1.10%) |
Nov 03, 2009 | 27.42 | 27.79 | 27.27 | 27.79 | 1,275,063 | +0.11(+0.38%) |
Nov 02, 2009 | 27.78 | 28.15 | 27.33 | 27.68 | 1,642,868 | -0.47(-1.67%) |
Oct 30, 2009 | 29.28 | 29.52 | 27.83 | 28.15 | 2,452,054 | -1.10(-3.77%) |
Oct 29, 2009 | 28.75 | 29.38 | 28.72 | 29.25 | 2,140,405 | +1.83(+6.67%) |
Oct 28, 2009 | 27.73 | 28.05 | 27.35 | 27.42 | 1,124,553 | -0.57(-2.02%) |
Oct 27, 2009 | 28.43 | 28.43 | 27.90 | 27.99 | 972,260 | +0.06(+0.21%) |
Oct 26, 2009 | 28.16 | 28.36 | 27.63 | 27.93 | 1,221,139 | +0.24(+0.86%) |
Oct 23, 2009 | 27.77 | 27.80 | 27.56 | 27.69 | 817,545 | -0.34(-1.20%) |
Oct 22, 2009 | 27.71 | 28.14 | 27.43 | 28.03 | 915,892 | +0.29(+1.04%) |
Oct 21, 2009 | 27.89 | 28.26 | 27.71 | 27.74 | 1,188,418 | -0.14(-0.52%) |
Oct 20, 2009 | 27.59 | 27.93 | 27.58 | 27.88 | 772,772 | -0.38(-1.36%) |
Oct 19, 2009 | 28.03 | 28.40 | 27.98 | 28.26 | 1,233,387 | +0.60(+2.18%) |
Oct 16, 2009 | 27.47 | 27.88 | 27.39 | 27.66 | 1,028,003 | -0.33(-1.16%) |
Oct 15, 2009 | 27.49 | 28.11 | 27.45 | 27.99 | 2,170,612 | +0.63(+2.31%) |
Oct 14, 2009 | 27.28 | 27.43 | 27.06 | 27.35 | 1,956,713 | +0.34(+1.28%) |
Oct 13, 2009 | 27.27 | 27.34 | 26.91 | 27.01 | 1,933,043 | -0.40(-1.47%) |
Oct 12, 2009 | 27.64 | 27.95 | 27.36 | 27.41 | 554,748 | +0.17(+0.63%) |
Oct 09, 2009 | 27.16 | 27.30 | 27.03 | 27.24 | 687,297 | +0.23(+0.85%) |
Oct 08, 2009 | 27.14 | 27.34 | 26.91 | 27.01 | 1,009,967 | +0.11(+0.39%) |
Oct 07, 2009 | 26.75 | 26.94 | 26.66 | 26.90 | 890,787 | +0.44(+1.66%) |
Oct 06, 2009 | 26.18 | 26.72 | 26.18 | 26.46 | 874,044 | +0.44(+1.69%) |
Oct 05, 2009 | 25.68 | 26.06 | 25.51 | 26.02 | 1,506,975 | +0.01(+0.04%) |
Oct 02, 2009 | 26.21 | 26.33 | 25.81 | 26.01 | 1,263,999 | -0.82(-3.07%) |
Oct 01, 2009 | 27.49 | 27.77 | 26.82 | 26.84 | 1,311,783 | -1.13(-4.04%) |
Sep 30, 2009 | 28.40 | 28.44 | 27.76 | 27.97 | 1,134,173 | -0.18(-0.65%) |
Sep 29, 2009 | 28.33 | 28.45 | 27.96 | 28.15 | 849,400 | -0.69(-2.39%) |
Sep 28, 2009 | 28.19 | 28.88 | 28.34 | 28.84 | 1,041,974 | +0.65(+2.31%) |
Sep 25, 2009 | 28.07 | 28.65 | 28.03 | 28.19 | 2,547,361 | +0.59(+2.15%) |
Sep 24, 2009 | 27.97 | 28.15 | 27.30 | 27.59 | 1,826,034 | +0.63(+2.34%) |
Sep 23, 2009 | 27.25 | 27.49 | 26.93 | 26.96 | 935,931 | -0.21(-0.78%) |
Sep 22, 2009 | 27.29 | 27.53 | 27.17 | 27.17 | 875,917 | +0.04(+0.14%) |
Sep 21, 2009 | 26.97 | 27.27 | 26.88 | 27.13 | 659,025 | -0.12(-0.46%) |
Sep 18, 2009 | 27.23 | 27.46 | 27.18 | 27.26 | 1,135,157 | +0.88(+3.34%) |
Sep 17, 2009 | 26.45 | 26.78 | 26.32 | 26.38 | 1,209,651 | +0.09(+0.33%) |
Sep 16, 2009 | 26.34 | 26.54 | 26.17 | 26.29 | 1,054,408 | +0.67(+2.62%) |
Sep 15, 2009 | 25.55 | 25.72 | 25.41 | 25.62 | 757,331 | -0.25(-0.96%) |
Sep 14, 2009 | 25.63 | 25.93 | 25.57 | 25.87 | 937,900 | -0.25(-0.95%) |
Sep 11, 2009 | 26.05 | 26.30 | 25.96 | 26.12 | 651,937 | +0.27(+1.04%) |
Sep 10, 2009 | 25.63 | 25.87 | 25.36 | 25.85 | 612,688 | +0.38(+1.50%) |
Sep 09, 2009 | 25.45 | 25.63 | 25.31 | 25.47 | 688,116 | -0.30(-1.15%) |
Sep 08, 2009 | 25.68 | 25.91 | 25.58 | 25.76 | 397,474 | +0.37(+1.47%) |
Sep 04, 2009 | 25.23 | 25.55 | 24.88 | 25.39 | 549,809 | +0.22(+0.88%) |
Sep 03, 2009 | 25.27 | 25.32 | 24.91 | 25.17 | 565,847 | -0.01(-0.04%) |
Sep 02, 2009 | 25.03 | 25.35 | 25.03 | 25.18 | 776,986 | -0.10(-0.38%) |
Sep 01, 2009 | 25.48 | 25.93 | 25.18 | 25.28 | 1,335,195 | -0.34(-1.31%) |
Aug 31, 2009 | 25.85 | 25.85 | 25.34 | 25.61 | 804,478 | -0.54(-2.05%) |
Aug 28, 2009 | 26.39 | 26.45 | 26.00 | 26.15 | 540,881 | +0.05(+0.18%) |
Aug 27, 2009 | 25.89 | 26.18 | 25.66 | 26.10 | 1,205,270 | +0.21(+0.81%) |
Aug 26, 2009 | 25.73 | 26.03 | 25.65 | 25.89 | 610,410 | +0.18(+0.71%) |
Aug 25, 2009 | 25.65 | 26.00 | 25.57 | 25.71 | 1,093,099 | +0.25(+0.98%) |
Aug 24, 2009 | 25.47 | 25.62 | 25.35 | 25.46 | 673,936 | -0.03(-0.11%) |
Aug 21, 2009 | 25.25 | 25.63 | 25.20 | 25.49 | 1,325,444 | +0.11(+0.41%) |
Aug 20, 2009 | 25.32 | 25.46 | 25.11 | 25.38 | 667,434 | -0.17(-0.67%) |
Aug 19, 2009 | 25.18 | 25.73 | 24.96 | 25.55 | 1,345,512 | -0.85(-3.23%) |
Aug 18, 2009 | 26.10 | 26.48 | 26.10 | 26.41 | 674,530 | +0.39(+1.51%) |
Aug 17, 2009 | 26.27 | 26.29 | 25.83 | 26.01 | 781,703 | -0.73(-2.72%) |
Aug 14, 2009 | 27.23 | 27.36 | 26.55 | 26.74 | 1,521,061 | -0.49(-1.79%) |
Aug 13, 2009 | 27.15 | 27.30 | 26.91 | 27.23 | 627,568 | -0.11(-0.42%) |
Aug 12, 2009 | 26.94 | 27.59 | 26.89 | 27.34 | 618,663 | +0.24(+0.88%) |
Aug 11, 2009 | 27.41 | 27.41 | 26.97 | 27.11 | 669,475 | -0.34(-1.22%) |
Aug 10, 2009 | 27.78 | 27.78 | 27.11 | 27.44 | 970,223 | +0.30(+1.09%) |
Aug 07, 2009 | 27.09 | 27.47 | 27.09 | 27.14 | 960,136 | +0.06(+0.21%) |
Aug 06, 2009 | 27.49 | 27.49 | 26.90 | 27.09 | 793,655 | +0.21(+0.78%) |
Aug 05, 2009 | 26.99 | 26.99 | 26.53 | 26.88 | 846,322 | +0.06(+0.21%) |
Aug 04, 2009 | 27.07 | 27.07 | 26.66 | 26.82 | 1,106,769 | -0.55(-2.00%) |
Aug 03, 2009 | 27.06 | 27.63 | 26.97 | 27.36 | 1,183,851 | +0.58(+2.18%) |
Jul 31, 2009 | 26.45 | 27.02 | 26.43 | 26.78 | 1,369,505 | +0.65(+2.49%) |
Jul 30, 2009 | 25.47 | 26.20 | 25.26 | 26.13 | 2,374,191 | +2.36(+9.91%) |
Jul 29, 2009 | 23.49 | 23.82 | 23.49 | 23.77 | 2,434,714 | +0.26(+1.10%) |
Jul 28, 2009 | 23.48 | 23.56 | 23.27 | 23.51 | 1,543,842 | -0.13(-0.57%) |
Jul 27, 2009 | 23.78 | 23.83 | 23.57 | 23.65 | 1,373,307 | -0.66(-2.72%) |
Jul 24, 2009 | 24.29 | 24.36 | 23.92 | 24.31 | 321 | +0.10(+0.40%) |
Jul 23, 2009 | 23.58 | 24.32 | 23.58 | 24.21 | 1,384,824 | +0.56(+2.35%) |
Jul 22, 2009 | 23.53 | 23.79 | 23.37 | 23.66 | 860,805 | +0.06(+0.24%) |
Jul 21, 2009 | 23.71 | 23.81 | 23.39 | 23.60 | 729,661 | +0.01(+0.04%) |
Jul 20, 2009 | 23.54 | 23.70 | 23.46 | 23.59 | 878,473 | +0.28(+1.19%) |
Jul 17, 2009 | 23.21 | 23.40 | 23.13 | 23.31 | 1,019,183 | -0.43(-1.82%) |
Jul 16, 2009 | 23.40 | 23.84 | 23.34 | 23.74 | 1,291,340 | -0.42(-1.74%) |
Jul 15, 2009 | 23.82 | 24.17 | 23.78 | 24.17 | 1,766,827 | +0.44(+1.86%) |
Jul 14, 2009 | 23.54 | 23.83 | 23.49 | 23.72 | 1,066,349 | +0.66(+2.87%) |
Jul 13, 2009 | 22.82 | 23.08 | 22.81 | 23.06 | 981,095 | +0.22(+0.96%) |
Jul 10, 2009 | 23.08 | 23.11 | 22.60 | 22.84 | 894,222 | -0.57(-2.45%) |
Jul 09, 2009 | 23.38 | 23.53 | 23.19 | 23.42 | 842,800 | +0.05(+0.20%) |
Jul 08, 2009 | 23.32 | 23.52 | 23.15 | 23.37 | 1,351,072 | +0.06(+0.25%) |
Jul 07, 2009 | 23.85 | 23.85 | 23.22 | 23.31 | 866,856 | -0.89(-3.68%) |
Jul 06, 2009 | 24.00 | 24.28 | 23.96 | 24.20 | 543,827 | +0.08(+0.32%) |
Jul 02, 2009 | 24.42 | 24.47 | 23.99 | 24.13 | 680,160 | -0.76(-3.04%) |
Jul 01, 2009 | 24.87 | 25.13 | 24.77 | 24.88 | 471,658 | +0.11(+0.46%) |
Jun 30, 2009 | 25.39 | 25.39 | 24.62 | 24.77 | 1,341,506 | -0.69(-2.71%) |
Jun 29, 2009 | 25.55 | 25.61 | 25.21 | 25.46 | 552,612 | +0.27(+1.06%) |
Jun 26, 2009 | 25.24 | 25.35 | 25.00 | 25.19 | 520,703 | -0.20(-0.79%) |
Jun 25, 2009 | 24.93 | 25.44 | 24.86 | 25.39 | 542,495 | +0.58(+2.35%) |
Jun 24, 2009 | 24.89 | 25.26 | 24.66 | 24.81 | 823,327 | +0.09(+0.35%) |
Jun 23, 2009 | 24.73 | 24.94 | 24.57 | 24.72 | 909,245 | +0.47(+1.94%) |
Jun 22, 2009 | 24.73 | 24.73 | 24.13 | 24.25 | 908,026 | -0.87(-3.47%) |
Jun 19, 2009 | 25.18 | 25.34 | 25.01 | 25.12 | 830,380 | +0.24(+0.96%) |
Jun 18, 2009 | 24.88 | 25.10 | 24.69 | 24.88 | 805,163 | -0.39(-1.55%) |
Jun 17, 2009 | 24.96 | 25.38 | 24.85 | 25.28 | 765,014 | +0.41(+1.66%) |
Jun 16, 2009 | 25.45 | 25.52 | 24.85 | 24.86 | 810,362 | -0.27(-1.07%) |
Jun 15, 2009 | 25.76 | 25.76 | 24.94 | 25.13 | 741,907 | -1.01(-3.85%) |
Jun 12, 2009 | 25.87 | 26.19 | 25.86 | 26.14 | 401,323 | -0.12(-0.47%) |
Jun 11, 2009 | 26.07 | 26.60 | 26.07 | 26.26 | 654,546 | +0.06(+0.22%) |
Jun 10, 2009 | 26.63 | 26.64 | 25.80 | 26.21 | 729,871 | -0.27(-1.01%) |
Jun 09, 2009 | 26.51 | 26.68 | 26.24 | 26.47 | 1,298,843 | +0.09(+0.33%) |
Jun 08, 2009 | 26.09 | 26.64 | 26.02 | 26.39 | 2,240,717 | -0.27(-1.01%) |
Jun 05, 2009 | 26.95 | 27.03 | 26.57 | 26.66 | 1,343,908 | +0.11(+0.43%) |
Jun 04, 2009 | 26.24 | 26.69 | 26.24 | 26.54 | 1,026,317 | +0.33(+1.24%) |
Jun 03, 2009 | 26.66 | 26.66 | 25.95 | 26.21 | 1,159,285 | -0.60(-2.25%) |
Jun 02, 2009 | 26.51 | 26.92 | 26.38 | 26.82 | 1,712,889 | +0.63(+2.41%) |
Jun 01, 2009 | 25.78 | 26.39 | 25.78 | 26.19 | 1,043,595 | +1.06(+4.23%) |
May 29, 2009 | 25.15 | 25.22 | 24.76 | 25.12 | 1,207,717 | +0.48(+1.94%) |
May 28, 2009 | 24.68 | 24.72 | 24.20 | 24.64 | 1,304,133 | +0.16(+0.67%) |
May 27, 2009 | 24.91 | 25.13 | 24.38 | 24.48 | 1,172,687 | -0.98(-3.84%) |
May 26, 2009 | 24.66 | 25.57 | 24.56 | 25.46 | 1,101,133 | +0.76(+3.06%) |
May 22, 2009 | 24.77 | 24.99 | 24.63 | 24.70 | 929,419 | +0.01(+0.04%) |
May 21, 2009 | 25.35 | 25.35 | 24.51 | 24.69 | 1,356,472 | -0.32(-1.26%) |
May 20, 2009 | 25.22 | 25.61 | 24.96 | 25.01 | 1,368,073 | +0.06(+0.23%) |
May 19, 2009 | 25.02 | 25.37 | 24.94 | 24.95 | 1,563,487 | -0.17(-0.69%) |
May 18, 2009 | 24.53 | 25.24 | 24.53 | 25.12 | 2,221,630 | -0.24(-0.94%) |
May 15, 2009 | 25.51 | 25.81 | 25.12 | 25.36 | 1,503,654 | +0.21(+0.84%) |
May 14, 2009 | 24.80 | 25.95 | 24.47 | 25.15 | 4,193,129 | +0.39(+1.59%) |
May 13, 2009 | 25.22 | 25.59 | 24.62 | 24.76 | 1,598,384 | -0.95(-3.69%) |
May 12, 2009 | 25.79 | 25.99 | 25.32 | 25.71 | 1,075,626 | -0.11(-0.41%) |
May 11, 2009 | 25.82 | 26.11 | 25.73 | 25.81 | 1,430,042 | -0.95(-3.54%) |
May 08, 2009 | 26.33 | 26.90 | 26.29 | 26.76 | 896,221 | +0.66(+2.53%) |
May 07, 2009 | 26.68 | 26.82 | 25.81 | 26.10 | 1,438,546 | -0.47(-1.77%) |
May 06, 2009 | 26.28 | 26.62 | 26.06 | 26.57 | 1,297,649 | +0.47(+1.80%) |
May 05, 2009 | 26.03 | 26.22 | 25.81 | 26.10 | 1,067,530 | +0.02(+0.07%) |
May 04, 2009 | 25.42 | 26.08 | 25.40 | 26.08 | 895,710 | +0.79(+3.10%) |