Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.24 | 27.70 | 26.74 | 26.93 | 646,206 | -0.36(-1.32%) |
Apr 29, 2010 | 26.50 | 27.32 | 26.29 | 27.29 | 611,511 | +0.87(+3.27%) |
Apr 28, 2010 | 26.41 | 26.74 | 26.22 | 26.42 | 554,621 | +0.14(+0.52%) |
Apr 27, 2010 | 26.03 | 26.84 | 25.88 | 26.29 | 891,496 | +0.02(+0.09%) |
Apr 26, 2010 | 26.67 | 26.82 | 26.09 | 26.26 | 474,252 | -0.48(-1.80%) |
Apr 23, 2010 | 25.58 | 27.39 | 24.84 | 26.74 | 3,222,787 | -0.54(-2.00%) |
Apr 22, 2010 | 26.72 | 27.31 | 26.42 | 27.29 | 300,906 | +0.32(+1.19%) |
Apr 21, 2010 | 26.45 | 27.03 | 26.40 | 26.97 | 393,643 | +0.47(+1.78%) |
Apr 20, 2010 | 25.36 | 26.52 | 25.36 | 26.49 | 466,450 | +1.17(+4.62%) |
Apr 19, 2010 | 25.46 | 25.66 | 25.03 | 25.32 | 411,577 | -0.22(-0.88%) |
Apr 16, 2010 | 25.60 | 25.83 | 25.44 | 25.55 | 284,434 | -0.10(-0.41%) |
Apr 15, 2010 | 25.65 | 25.84 | 25.58 | 25.65 | 263,473 | -0.14(-0.56%) |
Apr 14, 2010 | 25.56 | 25.81 | 25.37 | 25.80 | 302,926 | +0.38(+1.48%) |
Apr 13, 2010 | 25.20 | 25.57 | 25.07 | 25.42 | 374,160 | +0.22(+0.89%) |
Apr 12, 2010 | 24.84 | 25.29 | 24.72 | 25.20 | 349,366 | +0.30(+1.19%) |
Apr 09, 2010 | 25.05 | 25.12 | 24.80 | 24.90 | 417,738 | -0.14(-0.58%) |
Apr 08, 2010 | 24.80 | 25.12 | 24.75 | 25.04 | 226,668 | +0.12(+0.48%) |
Apr 07, 2010 | 25.04 | 25.23 | 24.82 | 24.92 | 384,540 | -0.11(-0.45%) |
Apr 06, 2010 | 24.63 | 25.17 | 24.62 | 25.04 | 367,432 | +0.42(+1.69%) |
Apr 05, 2010 | 24.32 | 24.76 | 24.03 | 24.62 | 603,509 | +0.28(+1.15%) |
Apr 01, 2010 | 24.37 | 24.34 | 24.34 | 24.34 | 318,662 | +0.13(+0.53%) |
Mar 31, 2010 | 24.22 | 24.60 | 24.21 | 24.21 | 422,975 | -0.13(-0.53%) |
Mar 30, 2010 | 24.49 | 24.75 | 24.25 | 24.34 | 428,591 | -0.21(-0.85%) |
Mar 29, 2010 | 24.40 | 24.57 | 24.26 | 24.55 | 377,550 | +0.22(+0.92%) |
Mar 26, 2010 | 24.29 | 24.48 | 24.05 | 24.32 | 396,772 | +0.14(+0.56%) |
Mar 25, 2010 | 24.70 | 24.75 | 24.19 | 24.19 | 352,176 | -0.30(-1.21%) |
Mar 24, 2010 | 24.95 | 25.18 | 24.47 | 24.48 | 489,879 | -0.68(-2.70%) |
Mar 23, 2010 | 24.51 | 25.16 | 24.36 | 25.16 | 641,536 | +0.63(+2.57%) |
Mar 22, 2010 | 23.99 | 24.57 | 23.93 | 24.53 | 412,286 | +0.31(+1.28%) |
Mar 19, 2010 | 24.47 | 24.63 | 23.80 | 24.22 | 933,185 | -0.26(-1.04%) |
Mar 18, 2010 | 23.99 | 24.69 | 23.99 | 24.47 | 912,374 | +0.50(+2.10%) |
Mar 17, 2010 | 23.25 | 24.16 | 23.05 | 23.97 | 1,107,490 | +0.77(+3.34%) |
Mar 16, 2010 | 22.54 | 23.20 | 22.49 | 23.20 | 721,796 | +0.65(+2.90%) |
Mar 15, 2010 | 22.39 | 22.55 | 22.31 | 22.54 | 693,194 | -0.24(-1.05%) |
Mar 12, 2010 | 22.71 | 22.78 | 22.54 | 22.78 | 776,698 | +0.21(+0.92%) |
Mar 11, 2010 | 22.89 | 22.89 | 22.49 | 22.58 | 586,955 | -0.30(-1.33%) |
Mar 10, 2010 | 22.56 | 22.89 | 22.54 | 22.88 | 1,180,996 | +0.23(+1.02%) |
Mar 09, 2010 | 22.46 | 22.70 | 22.30 | 22.65 | 1,134,158 | +0.15(+0.67%) |
Mar 08, 2010 | 22.82 | 22.93 | 22.42 | 22.50 | 409,943 | -0.28(-1.23%) |
Mar 05, 2010 | 22.54 | 22.78 | 22.46 | 22.78 | 1,129,270 | +0.28(+1.24%) |
Mar 04, 2010 | 22.82 | 22.96 | 22.35 | 22.50 | 516,799 | -0.34(-1.47%) |
Mar 03, 2010 | 22.86 | 23.02 | 22.58 | 22.83 | 1,010,601 | +0.13(+0.56%) |
Mar 02, 2010 | 22.15 | 22.95 | 22.08 | 22.70 | 2,242,264 | +0.57(+2.60%) |
Mar 01, 2010 | 22.19 | 22.46 | 21.65 | 22.13 | 1,931,902 | +0.09(+0.40%) |
Feb 26, 2010 | 23.13 | 23.19 | 21.83 | 22.04 | 2,552,312 | -1.68(-7.10%) |
Feb 25, 2010 | 23.17 | 24.00 | 23.09 | 23.73 | 1,136,114 | +0.11(+0.47%) |
Feb 24, 2010 | 23.65 | 23.69 | 23.11 | 23.61 | 1,516,890 | +0.09(+0.37%) |
Feb 23, 2010 | 24.01 | 24.10 | 23.45 | 23.53 | 769,109 | -0.49(-2.03%) |
Feb 22, 2010 | 24.17 | 24.29 | 23.84 | 24.01 | 557,235 | -0.13(-0.53%) |
Feb 19, 2010 | 24.17 | 24.28 | 23.86 | 24.14 | 572,938 | -0.01(-0.03%) |
Feb 18, 2010 | 24.14 | 24.32 | 24.08 | 24.15 | 750,039 | -0.06(-0.23%) |
Feb 17, 2010 | 23.80 | 24.28 | 23.58 | 24.20 | 736,580 | +0.57(+2.40%) |
Feb 16, 2010 | 23.77 | 23.84 | 23.18 | 23.64 | 496,116 | +0.01(+0.03%) |
Feb 12, 2010 | 23.33 | 23.63 | 23.63 | 23.63 | 509,059 | +0.10(+0.41%) |
Feb 11, 2010 | 23.46 | 23.64 | 23.32 | 23.53 | 562,667 | -0.05(-0.20%) |
Feb 10, 2010 | 23.61 | 23.73 | 23.16 | 23.58 | 380,896 | -0.12(-0.50%) |
Feb 09, 2010 | 23.84 | 23.96 | 23.23 | 23.70 | 548,899 | +0.22(+0.95%) |
Feb 08, 2010 | 23.37 | 23.73 | 22.94 | 23.48 | 463,636 | +0.10(+0.41%) |
Feb 05, 2010 | 23.50 | 23.57 | 23.08 | 23.38 | 724,755 | -0.08(-0.34%) |
Feb 04, 2010 | 23.95 | 24.11 | 23.35 | 23.46 | 898,358 | -0.67(-2.78%) |
Feb 03, 2010 | 24.45 | 24.83 | 23.80 | 24.13 | 569,376 | -0.38(-1.56%) |
Feb 02, 2010 | 24.44 | 24.77 | 24.31 | 24.51 | 534,207 | +0.17(+0.70%) |
Feb 01, 2010 | 24.80 | 24.80 | 23.96 | 24.34 | 488,604 | -0.29(-1.18%) |
Jan 29, 2010 | 25.05 | 25.53 | 24.51 | 24.63 | 501,914 | -0.41(-1.62%) |
Jan 28, 2010 | 26.05 | 26.08 | 24.89 | 25.04 | 477,432 | -1.04(-3.98%) |
Jan 27, 2010 | 25.93 | 26.18 | 25.13 | 26.08 | 786,414 | +0.08(+0.31%) |
Jan 26, 2010 | 26.18 | 26.60 | 25.97 | 26.00 | 350,314 | -0.16(-0.61%) |
Jan 25, 2010 | 26.19 | 26.48 | 26.01 | 26.16 | 288,462 | +0.24(+0.92%) |
Jan 22, 2010 | 26.64 | 26.73 | 25.84 | 25.92 | 311,089 | -0.73(-2.72%) |
Jan 21, 2010 | 26.88 | 27.08 | 26.38 | 26.64 | 321,880 | -0.30(-1.10%) |
Jan 20, 2010 | 27.15 | 27.26 | 26.72 | 26.94 | 292,566 | -0.58(-2.12%) |
Jan 19, 2010 | 27.49 | 27.63 | 27.30 | 27.52 | 218,095 | +0.14(+0.50%) |
Jan 15, 2010 | 27.75 | 27.39 | 27.39 | 27.39 | 361,643 | -0.29(-1.04%) |
Jan 14, 2010 | 27.73 | 27.90 | 27.56 | 27.67 | 202,860 | -0.22(-0.77%) |
Jan 13, 2010 | 27.86 | 27.95 | 27.65 | 27.89 | 335,198 | -0.03(-0.11%) |
Jan 12, 2010 | 27.63 | 27.99 | 27.47 | 27.92 | 442,767 | +0.05(+0.17%) |
Jan 11, 2010 | 28.72 | 28.72 | 27.74 | 27.87 | 542,551 | -0.70(-2.46%) |
Jan 08, 2010 | 28.54 | 28.71 | 28.33 | 28.58 | 324,681 | +0.02(+0.08%) |
Jan 07, 2010 | 28.18 | 28.70 | 27.98 | 28.55 | 423,947 | +0.41(+1.47%) |
Jan 06, 2010 | 27.43 | 28.57 | 27.41 | 28.14 | 1,284,717 | +1.20(+4.44%) |
Jan 05, 2010 | 27.28 | 27.28 | 26.39 | 26.94 | 640,944 | -0.33(-1.20%) |
Jan 04, 2010 | 27.04 | 27.38 | 26.96 | 27.27 | 497,592 | +0.41(+1.55%) |
Dec 31, 2009 | 27.32 | 26.85 | 26.85 | 26.85 | 407,523 | -0.47(-1.72%) |
Dec 30, 2009 | 27.42 | 27.59 | 27.12 | 27.32 | 262,267 | -0.17(-0.61%) |
Dec 29, 2009 | 27.44 | 27.59 | 27.30 | 27.49 | 266,149 | -0.02(-0.06%) |
Dec 28, 2009 | 27.35 | 27.51 | 27.11 | 27.51 | 329,958 | +0.16(+0.58%) |
Dec 24, 2009 | 27.22 | 27.41 | 27.03 | 27.35 | 73,703 | +0.19(+0.70%) |
Dec 23, 2009 | 26.69 | 27.20 | 26.46 | 27.16 | 341,101 | +0.46(+1.73%) |
Dec 22, 2009 | 26.53 | 26.78 | 26.42 | 26.69 | 379,361 | +0.51(+1.95%) |
Dec 21, 2009 | 26.34 | 26.66 | 26.05 | 26.18 | 395,259 | +0.10(+0.37%) |
Dec 18, 2009 | 26.03 | 26.42 | 25.69 | 26.09 | 921,718 | +0.13(+0.49%) |
Dec 17, 2009 | 26.26 | 26.26 | 25.75 | 25.96 | 565,240 | -0.21(-0.79%) |
Dec 16, 2009 | 25.92 | 26.41 | 25.78 | 26.17 | 649,983 | +0.48(+1.86%) |
Dec 15, 2009 | 25.79 | 26.06 | 25.54 | 25.69 | 689,586 | -0.17(-0.65%) |
Dec 14, 2009 | 25.49 | 25.86 | 25.46 | 25.85 | 548,495 | +0.45(+1.76%) |
Dec 11, 2009 | 24.91 | 25.47 | 24.71 | 25.41 | 663,153 | +0.54(+2.18%) |
Dec 10, 2009 | 24.88 | 25.09 | 24.21 | 24.87 | 991,498 | +0.07(+0.29%) |
Dec 09, 2009 | 25.01 | 25.08 | 24.60 | 24.79 | 870,599 | -0.27(-1.08%) |
Dec 08, 2009 | 24.53 | 25.22 | 24.20 | 25.07 | 943,260 | +0.42(+1.72%) |
Dec 07, 2009 | 24.63 | 24.74 | 24.41 | 24.64 | 437,585 | +0.02(+0.10%) |
Dec 04, 2009 | 24.40 | 24.73 | 23.88 | 24.62 | 586,199 | +0.53(+2.19%) |
Dec 03, 2009 | 24.64 | 24.88 | 23.97 | 24.09 | 524,535 | -0.44(-1.79%) |
Dec 02, 2009 | 24.24 | 25.01 | 24.24 | 24.53 | 616,712 | +0.30(+1.25%) |
Dec 01, 2009 | 24.20 | 24.36 | 23.95 | 24.23 | 504,453 | +0.32(+1.33%) |
Nov 30, 2009 | 24.24 | 24.24 | 23.45 | 23.91 | 608,603 | -0.23(-0.96%) |
Nov 27, 2009 | 24.16 | 24.52 | 23.92 | 24.14 | 202,236 | -0.73(-2.92%) |
Nov 25, 2009 | 24.95 | 25.32 | 24.78 | 24.87 | 246,741 | -0.07(-0.29%) |
Nov 24, 2009 | 25.23 | 25.38 | 24.83 | 24.94 | 641,157 | -0.21(-0.83%) |
Nov 23, 2009 | 24.73 | 25.24 | 24.41 | 25.14 | 944,498 | +0.81(+3.34%) |
Nov 20, 2009 | 24.10 | 24.36 | 23.95 | 24.33 | 422,682 | +0.20(+0.83%) |
Nov 19, 2009 | 24.60 | 24.67 | 23.96 | 24.13 | 456,535 | -0.60(-2.42%) |
Nov 18, 2009 | 24.95 | 25.03 | 24.45 | 24.73 | 448,530 | -0.28(-1.12%) |
Nov 17, 2009 | 25.11 | 25.11 | 24.68 | 25.01 | 813,686 | -0.08(-0.32%) |
Nov 16, 2009 | 24.74 | 25.23 | 24.74 | 25.09 | 532,803 | +0.45(+1.81%) |
Nov 13, 2009 | 24.31 | 24.81 | 24.16 | 24.64 | 459,074 | +0.45(+1.88%) |
Nov 12, 2009 | 24.63 | 25.08 | 24.14 | 24.19 | 587,971 | -0.42(-1.72%) |
Nov 11, 2009 | 24.33 | 24.88 | 24.28 | 24.61 | 575,013 | +0.41(+1.71%) |
Nov 10, 2009 | 24.33 | 24.66 | 23.96 | 24.20 | 980,409 | -0.20(-0.82%) |
Nov 09, 2009 | 23.57 | 24.43 | 23.45 | 24.40 | 1,001,356 | +1.00(+4.26%) |
Nov 06, 2009 | 23.45 | 23.96 | 23.17 | 23.40 | 575,201 | +0.15(+0.65%) |
Nov 05, 2009 | 23.11 | 23.58 | 22.98 | 23.25 | 659,115 | +0.38(+1.67%) |
Nov 04, 2009 | 23.16 | 23.39 | 22.83 | 22.86 | 1,347,198 | +0.40(+1.78%) |
Nov 03, 2009 | 22.30 | 22.64 | 22.26 | 22.46 | 727,407 | -0.08(-0.35%) |
Nov 02, 2009 | 22.94 | 23.14 | 22.13 | 22.54 | 1,407,174 | -0.24(-1.05%) |
Oct 30, 2009 | 23.75 | 23.75 | 22.65 | 22.78 | 1,829,816 | -0.97(-4.10%) |
Oct 29, 2009 | 22.86 | 23.88 | 22.62 | 23.76 | 2,156,034 | +1.93(+8.85%) |
Oct 28, 2009 | 22.01 | 22.27 | 21.65 | 21.83 | 1,620,720 | -0.23(-1.05%) |
Oct 27, 2009 | 22.32 | 22.42 | 21.98 | 22.06 | 888,503 | -0.18(-0.79%) |
Oct 26, 2009 | 22.53 | 22.82 | 22.16 | 22.23 | 986,342 | -0.22(-0.99%) |
Oct 23, 2009 | 22.47 | 22.58 | 22.38 | 22.46 | 921,408 | -0.20(-0.88%) |
Oct 22, 2009 | 22.59 | 22.89 | 22.40 | 22.66 | 987,837 | +0.01(+0.04%) |
Oct 21, 2009 | 22.92 | 23.44 | 22.59 | 22.65 | 951,697 | -0.37(-1.63%) |
Oct 20, 2009 | 22.77 | 23.06 | 22.74 | 23.02 | 1,697,098 | +0.21(+0.91%) |
Oct 19, 2009 | 22.70 | 22.90 | 22.62 | 22.82 | 1,563,092 | +0.09(+0.39%) |
Oct 16, 2009 | 22.78 | 22.83 | 22.34 | 22.73 | 1,099,998 | -0.10(-0.42%) |
Oct 15, 2009 | 22.44 | 22.98 | 22.34 | 22.82 | 2,039,762 | -0.42(-1.82%) |
Oct 14, 2009 | 23.35 | 23.35 | 23.20 | 23.25 | 1,414,989 | +0.17(+0.73%) |
Oct 13, 2009 | 23.02 | 23.21 | 22.86 | 23.08 | 736,640 | +0.05(+0.21%) |
Oct 12, 2009 | 23.33 | 23.41 | 22.83 | 23.03 | 486,124 | -0.17(-0.72%) |
Oct 09, 2009 | 23.10 | 23.25 | 22.91 | 23.20 | 462,866 | +0.02(+0.10%) |
Oct 08, 2009 | 23.47 | 23.57 | 22.88 | 23.17 | 1,438,207 | -0.10(-0.41%) |
Oct 07, 2009 | 23.25 | 23.41 | 23.11 | 23.27 | 788,225 | -0.06(-0.24%) |
Oct 06, 2009 | 23.31 | 23.69 | 23.13 | 23.33 | 1,457,766 | +0.20(+0.86%) |
Oct 05, 2009 | 23.62 | 23.84 | 22.35 | 23.13 | 2,446,374 | -0.46(-1.96%) |
Oct 02, 2009 | 23.74 | 24.14 | 23.42 | 23.59 | 1,281,219 | -0.51(-2.12%) |
Oct 01, 2009 | 24.63 | 24.63 | 23.69 | 24.10 | 986,212 | -0.58(-2.36%) |
Sep 30, 2009 | 24.19 | 24.93 | 23.95 | 24.68 | 1,407,287 | +0.68(+2.82%) |
Sep 29, 2009 | 24.35 | 24.36 | 23.90 | 24.00 | 785,100 | -0.22(-0.92%) |
Sep 28, 2009 | 23.83 | 24.44 | 23.73 | 24.23 | 712,846 | +0.45(+1.88%) |
Sep 25, 2009 | 23.77 | 24.41 | 23.46 | 23.78 | 1,194,417 | -0.22(-0.93%) |
Sep 24, 2009 | 24.69 | 24.87 | 23.86 | 24.00 | 1,265,533 | -0.52(-2.11%) |
Sep 23, 2009 | 25.09 | 25.09 | 24.40 | 24.52 | 1,281,044 | -0.41(-1.63%) |
Sep 22, 2009 | 25.73 | 25.77 | 24.77 | 24.93 | 1,050,660 | -0.68(-2.65%) |
Sep 21, 2009 | 25.99 | 25.99 | 25.03 | 25.61 | 1,055,309 | -1.36(-5.06%) |
Sep 18, 2009 | 27.56 | 27.75 | 26.88 | 26.97 | 717,856 | -0.49(-1.80%) |
Sep 17, 2009 | 27.01 | 27.88 | 26.99 | 27.47 | 610,467 | +0.58(+2.15%) |
Sep 16, 2009 | 26.62 | 27.10 | 26.56 | 26.89 | 572,360 | +0.21(+0.79%) |
Sep 15, 2009 | 26.18 | 26.75 | 25.85 | 26.68 | 416,246 | +0.43(+1.64%) |
Sep 14, 2009 | 26.13 | 26.40 | 25.97 | 26.25 | 454,756 | -0.14(-0.54%) |
Sep 11, 2009 | 26.32 | 26.65 | 26.16 | 26.39 | 291,557 | +0.19(+0.73%) |
Sep 10, 2009 | 26.13 | 26.29 | 25.89 | 26.20 | 441,633 | +0.22(+0.83%) |
Sep 09, 2009 | 26.11 | 26.33 | 25.77 | 25.98 | 531,162 | -0.11(-0.43%) |
Sep 08, 2009 | 25.53 | 26.17 | 25.52 | 26.09 | 644,508 | +0.87(+3.45%) |
Sep 04, 2009 | 24.84 | 25.27 | 24.67 | 25.22 | 414,204 | +0.42(+1.70%) |
Sep 03, 2009 | 24.55 | 24.83 | 24.04 | 24.80 | 870,130 | +0.56(+2.30%) |
Sep 02, 2009 | 25.18 | 25.34 | 24.23 | 24.24 | 921,811 | -1.12(-4.40%) |
Sep 01, 2009 | 25.53 | 26.39 | 25.23 | 25.36 | 809,771 | -0.25(-0.97%) |
Aug 31, 2009 | 26.10 | 26.16 | 25.41 | 25.61 | 693,179 | -0.69(-2.64%) |
Aug 28, 2009 | 26.37 | 26.72 | 26.16 | 26.30 | 688,486 | +0.24(+0.92%) |
Aug 27, 2009 | 26.40 | 26.40 | 25.73 | 26.06 | 788,881 | -0.26(-1.00%) |
Aug 26, 2009 | 26.33 | 26.41 | 25.97 | 26.33 | 564,421 | -0.05(-0.18%) |
Aug 25, 2009 | 26.12 | 26.60 | 25.81 | 26.37 | 593,749 | +0.49(+1.91%) |
Aug 24, 2009 | 26.41 | 26.62 | 25.82 | 25.88 | 608,003 | -0.45(-1.70%) |
Aug 21, 2009 | 25.81 | 26.34 | 25.81 | 26.33 | 707,658 | +0.80(+3.12%) |
Aug 20, 2009 | 25.49 | 26.03 | 25.40 | 25.53 | 673,224 | -0.13(-0.50%) |
Aug 19, 2009 | 25.50 | 25.68 | 25.19 | 25.66 | 407,972 | -0.07(-0.28%) |
Aug 18, 2009 | 25.56 | 26.01 | 25.46 | 25.73 | 408,078 | +0.73(+2.91%) |
Aug 17, 2009 | 25.39 | 25.65 | 24.96 | 25.00 | 577,509 | -0.87(-3.37%) |
Aug 14, 2009 | 26.21 | 26.26 | 25.66 | 25.87 | 576,531 | -0.43(-1.64%) |
Aug 13, 2009 | 26.61 | 26.61 | 26.14 | 26.30 | 979,645 | -0.30(-1.14%) |
Aug 12, 2009 | 26.13 | 26.85 | 26.13 | 26.60 | 757,572 | +0.49(+1.86%) |
Aug 11, 2009 | 26.59 | 26.77 | 25.97 | 26.12 | 517,564 | -0.71(-2.65%) |
Aug 10, 2009 | 27.16 | 27.32 | 26.54 | 26.83 | 393,977 | -0.57(-2.10%) |
Aug 07, 2009 | 27.01 | 27.50 | 26.75 | 27.40 | 453,324 | +0.72(+2.69%) |
Aug 06, 2009 | 27.27 | 27.50 | 26.60 | 26.68 | 429,853 | -0.61(-2.22%) |
Aug 05, 2009 | 27.12 | 27.53 | 26.56 | 27.29 | 619,795 | +0.14(+0.50%) |
Aug 04, 2009 | 27.76 | 27.80 | 27.02 | 27.16 | 953,484 | -0.69(-2.46%) |
Aug 03, 2009 | 27.13 | 27.84 | 27.13 | 27.84 | 783,923 | +0.81(+3.01%) |
Jul 31, 2009 | 26.64 | 27.52 | 26.57 | 27.03 | 944,845 | +0.11(+0.41%) |
Jul 30, 2009 | 28.40 | 28.55 | 26.53 | 26.92 | 1,485,084 | -1.28(-4.53%) |
Jul 29, 2009 | 28.72 | 28.90 | 27.77 | 28.19 | 751,512 | -0.81(-2.78%) |
Jul 28, 2009 | 27.93 | 29.03 | 27.87 | 29.00 | 733,561 | +0.93(+3.33%) |
Jul 27, 2009 | 27.95 | 28.22 | 27.54 | 28.06 | 612,563 | +0.02(+0.09%) |
Jul 24, 2009 | 27.70 | 28.04 | 27.32 | 28.04 | 1,140 | -0.21(-0.73%) |
Jul 23, 2009 | 27.11 | 28.38 | 26.89 | 28.25 | 809,720 | +1.19(+4.39%) |
Jul 22, 2009 | 27.16 | 27.31 | 26.76 | 27.06 | 1,018,307 | -0.29(-1.05%) |
Jul 21, 2009 | 28.22 | 28.31 | 26.93 | 27.35 | 596,646 | -0.54(-1.95%) |
Jul 20, 2009 | 27.71 | 28.22 | 27.60 | 27.89 | 526,210 | +0.28(+1.01%) |
Jul 17, 2009 | 26.86 | 27.77 | 26.60 | 27.61 | 806,560 | +0.63(+2.34%) |
Jul 16, 2009 | 26.53 | 27.05 | 26.35 | 26.98 | 530,274 | +0.45(+1.68%) |
Jul 15, 2009 | 25.62 | 26.66 | 25.52 | 26.53 | 831,608 | +1.28(+5.09%) |
Jul 14, 2009 | 25.11 | 25.42 | 24.86 | 25.25 | 556,921 | +0.04(+0.16%) |
Jul 13, 2009 | 24.55 | 25.25 | 24.55 | 25.21 | 811,742 | +0.81(+3.30%) |
Jul 10, 2009 | 24.19 | 24.47 | 23.84 | 24.40 | 713,788 | +0.10(+0.43%) |
Jul 09, 2009 | 24.29 | 24.65 | 24.12 | 24.30 | 727,225 | +0.14(+0.56%) |
Jul 08, 2009 | 24.67 | 24.86 | 23.73 | 24.16 | 863,664 | -0.47(-1.91%) |
Jul 07, 2009 | 25.31 | 25.54 | 24.59 | 24.63 | 827,817 | -0.77(-3.01%) |
Jul 06, 2009 | 25.83 | 25.96 | 25.23 | 25.40 | 950,676 | -0.73(-2.78%) |
Jul 02, 2009 | 26.31 | 26.39 | 25.87 | 26.13 | 646,799 | -0.52(-1.95%) |
Jul 01, 2009 | 26.83 | 27.33 | 26.59 | 26.64 | 734,533 | +0.10(+0.36%) |
Jun 30, 2009 | 27.29 | 27.31 | 26.21 | 26.55 | 1,287,532 | -0.46(-1.71%) |
Jun 29, 2009 | 27.30 | 27.63 | 26.74 | 27.01 | 726,691 | -0.28(-1.02%) |
Jun 26, 2009 | 27.20 | 27.54 | 27.07 | 27.29 | 1,131,496 | -0.02(-0.09%) |
Jun 25, 2009 | 26.67 | 27.35 | 26.61 | 27.31 | 961,069 | +0.54(+2.03%) |
Jun 24, 2009 | 26.72 | 27.41 | 26.66 | 26.77 | 1,054,032 | +0.27(+1.02%) |
Jun 23, 2009 | 26.58 | 26.88 | 26.20 | 26.50 | 651,204 | -0.01(-0.03%) |
Jun 22, 2009 | 27.23 | 27.39 | 26.45 | 26.51 | 964,230 | -0.96(-3.49%) |
Jun 19, 2009 | 27.11 | 27.70 | 26.99 | 27.47 | 1,246,365 | +0.61(+2.29%) |
Jun 18, 2009 | 27.14 | 27.14 | 26.18 | 26.85 | 1,493,854 | -0.17(-0.62%) |
Jun 17, 2009 | 26.53 | 27.12 | 25.76 | 27.02 | 1,252,059 | +0.49(+1.86%) |
Jun 16, 2009 | 26.92 | 27.51 | 26.36 | 26.53 | 1,294,452 | -0.25(-0.92%) |
Jun 15, 2009 | 27.12 | 27.20 | 26.13 | 26.77 | 1,342,614 | -0.65(-2.36%) |
Jun 12, 2009 | 28.06 | 28.06 | 27.31 | 27.42 | 1,047,340 | -0.79(-2.80%) |
Jun 11, 2009 | 28.76 | 29.10 | 28.14 | 28.21 | 865,680 | -0.77(-2.64%) |
Jun 10, 2009 | 29.63 | 29.80 | 28.50 | 28.97 | 999,954 | -0.53(-1.78%) |
Jun 09, 2009 | 29.14 | 29.76 | 29.14 | 29.50 | 644,554 | +0.28(+0.96%) |
Jun 08, 2009 | 28.72 | 29.61 | 28.72 | 29.22 | 1,015,185 | +0.70(+2.46%) |
Jun 05, 2009 | 28.62 | 28.85 | 27.76 | 28.52 | 826,200 | +0.06(+0.20%) |
Jun 04, 2009 | 29.01 | 29.01 | 27.96 | 28.46 | 1,095,358 | -0.26(-0.92%) |
Jun 03, 2009 | 29.36 | 29.60 | 28.18 | 28.73 | 1,451,127 | -0.85(-2.86%) |
Jun 02, 2009 | 30.13 | 30.60 | 29.36 | 29.57 | 1,144,989 | -0.51(-1.70%) |
Jun 01, 2009 | 29.68 | 30.61 | 29.52 | 30.08 | 981,194 | +0.93(+3.17%) |
May 29, 2009 | 28.81 | 29.49 | 28.57 | 29.16 | 1,042,832 | +0.54(+1.90%) |
May 28, 2009 | 28.97 | 29.72 | 28.17 | 28.62 | 1,856,440 | +1.05(+3.82%) |
May 27, 2009 | 27.57 | 28.36 | 27.39 | 27.56 | 1,435,918 | -0.25(-0.89%) |
May 26, 2009 | 27.12 | 27.97 | 27.07 | 27.81 | 999,710 | +0.63(+2.32%) |
May 22, 2009 | 27.34 | 28.03 | 27.12 | 27.18 | 744,890 | -0.07(-0.26%) |
May 21, 2009 | 28.18 | 28.20 | 26.96 | 27.25 | 1,480,080 | -1.04(-3.67%) |
May 20, 2009 | 29.52 | 30.11 | 28.16 | 28.29 | 1,161,176 | -1.05(-3.56%) |
May 19, 2009 | 30.19 | 30.19 | 29.12 | 29.33 | 1,124,752 | -0.80(-2.65%) |
May 18, 2009 | 30.03 | 30.21 | 29.40 | 30.13 | 1,030,449 | +0.50(+1.70%) |
May 15, 2009 | 29.53 | 30.00 | 29.19 | 29.63 | 724,265 | +0.24(+0.81%) |
May 14, 2009 | 29.62 | 30.15 | 28.98 | 29.39 | 1,133,938 | -0.06(-0.22%) |
May 13, 2009 | 31.00 | 31.05 | 29.36 | 29.45 | 1,473,279 | -2.20(-6.96%) |
May 12, 2009 | 31.97 | 32.57 | 30.97 | 31.65 | 1,156,118 | -0.22(-0.68%) |
May 11, 2009 | 32.73 | 32.73 | 31.65 | 31.87 | 1,119,951 | -1.48(-4.43%) |
May 08, 2009 | 33.19 | 33.47 | 31.29 | 33.35 | 995,264 | +0.92(+2.83%) |
May 07, 2009 | 34.82 | 34.82 | 32.00 | 32.43 | 1,229,595 | -2.11(-6.10%) |
May 06, 2009 | 35.75 | 36.18 | 33.11 | 34.53 | 1,649,142 | -1.16(-3.24%) |
May 05, 2009 | 33.11 | 36.65 | 32.51 | 35.69 | 3,598,452 | +4.08(+12.89%) |
May 04, 2009 | 32.12 | 32.14 | 31.39 | 31.61 | 1,022,539 | +0.35(+1.12%) |