Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.52 | 22.58 | 21.52 | 22.46 | 1,061,603 | +0.97(+4.50%) |
Apr 29, 2010 | 20.93 | 21.56 | 20.48 | 21.49 | 650,272 | +0.64(+3.05%) |
Apr 28, 2010 | 20.83 | 21.08 | 20.68 | 20.86 | 422,500 | +0.09(+0.44%) |
Apr 27, 2010 | 21.29 | 21.77 | 20.72 | 20.76 | 607,523 | -0.54(-2.55%) |
Apr 26, 2010 | 21.05 | 21.52 | 21.05 | 21.31 | 351,438 | +0.00(+0.00%) |
Apr 23, 2010 | 20.99 | 21.32 | 20.81 | 21.31 | 297,180 | +0.39(+1.85%) |
Apr 22, 2010 | 20.45 | 21.02 | 20.28 | 20.92 | 451,345 | +0.26(+1.25%) |
Apr 21, 2010 | 20.79 | 20.93 | 20.49 | 20.66 | 385,016 | -0.02(-0.09%) |
Apr 20, 2010 | 20.63 | 20.89 | 20.51 | 20.68 | 404,796 | +0.24(+1.17%) |
Apr 19, 2010 | 20.56 | 20.77 | 20.15 | 20.44 | 402,737 | -0.20(-0.98%) |
Apr 16, 2010 | 20.94 | 21.04 | 20.60 | 20.64 | 436,658 | -0.29(-1.36%) |
Apr 15, 2010 | 20.89 | 21.15 | 20.75 | 20.93 | 318,560 | -0.05(-0.22%) |
Apr 14, 2010 | 20.99 | 21.06 | 20.77 | 20.98 | 466,385 | +0.02(+0.09%) |
Apr 13, 2010 | 21.01 | 21.07 | 20.80 | 20.96 | 395,737 | -0.14(-0.66%) |
Apr 12, 2010 | 21.22 | 21.22 | 21.00 | 21.10 | 479,088 | -0.18(-0.87%) |
Apr 09, 2010 | 21.45 | 21.45 | 21.15 | 21.28 | 642,106 | -0.20(-0.94%) |
Apr 08, 2010 | 21.59 | 21.64 | 21.37 | 21.48 | 291,407 | -0.24(-1.10%) |
Apr 07, 2010 | 21.89 | 21.91 | 21.62 | 21.72 | 417,440 | -0.25(-1.13%) |
Apr 06, 2010 | 21.70 | 22.14 | 21.54 | 21.97 | 490,494 | +0.22(+1.02%) |
Apr 05, 2010 | 21.58 | 21.78 | 21.45 | 21.75 | 330,841 | +0.17(+0.77%) |
Apr 01, 2010 | 21.27 | 21.58 | 21.58 | 21.58 | 608,349 | +0.36(+1.69%) |
Mar 31, 2010 | 20.82 | 21.51 | 20.64 | 21.22 | 727,747 | +0.25(+1.19%) |
Mar 30, 2010 | 21.10 | 21.32 | 20.75 | 20.98 | 1,853,749 | -0.07(-0.35%) |
Mar 29, 2010 | 21.35 | 21.62 | 20.91 | 21.05 | 705,702 | -0.09(-0.44%) |
Mar 26, 2010 | 20.93 | 21.31 | 20.74 | 21.14 | 514,476 | +0.24(+1.15%) |
Mar 25, 2010 | 21.34 | 21.59 | 20.87 | 20.90 | 684,568 | -0.36(-1.69%) |
Mar 24, 2010 | 21.30 | 21.53 | 21.01 | 21.26 | 694,874 | -0.06(-0.30%) |
Mar 23, 2010 | 21.08 | 23.03 | 21.00 | 21.33 | 1,188,273 | +0.48(+2.30%) |
Mar 22, 2010 | 20.04 | 21.16 | 20.04 | 20.85 | 870,050 | +0.71(+3.52%) |
Mar 19, 2010 | 20.19 | 20.26 | 19.75 | 20.14 | 1,158,819 | +1.02(+5.35%) |
Mar 18, 2010 | 19.17 | 19.32 | 19.01 | 19.11 | 352,895 | -0.02(-0.10%) |
Mar 17, 2010 | 19.16 | 19.30 | 19.01 | 19.13 | 522,345 | +0.00(+0.00%) |
Mar 16, 2010 | 19.19 | 19.28 | 19.07 | 19.13 | 223,493 | -0.04(-0.19%) |
Mar 15, 2010 | 19.03 | 19.34 | 19.03 | 19.17 | 369,351 | -0.06(-0.34%) |
Mar 12, 2010 | 19.57 | 19.57 | 19.03 | 19.23 | 456,481 | -0.20(-1.04%) |
Mar 11, 2010 | 19.31 | 19.46 | 19.18 | 19.44 | 420,191 | +0.07(+0.38%) |
Mar 10, 2010 | 19.22 | 19.54 | 19.01 | 19.36 | 297,294 | +0.24(+1.25%) |
Mar 09, 2010 | 19.21 | 19.38 | 19.00 | 19.12 | 693,412 | -0.18(-0.95%) |
Mar 08, 2010 | 19.50 | 19.63 | 19.26 | 19.31 | 524,693 | -0.14(-0.71%) |
Mar 05, 2010 | 19.16 | 19.60 | 19.13 | 19.45 | 444,977 | +0.34(+1.78%) |
Mar 04, 2010 | 19.19 | 19.29 | 19.02 | 19.11 | 301,108 | -0.10(-0.53%) |
Mar 03, 2010 | 19.37 | 19.46 | 19.02 | 19.21 | 439,647 | -0.07(-0.38%) |
Mar 02, 2010 | 18.68 | 19.30 | 18.64 | 19.28 | 736,434 | +0.60(+3.20%) |
Mar 01, 2010 | 18.94 | 19.43 | 18.56 | 18.68 | 886,592 | -0.59(-3.06%) |
Feb 26, 2010 | 19.57 | 19.57 | 19.13 | 19.27 | 320,834 | -0.22(-1.13%) |
Feb 25, 2010 | 19.23 | 19.53 | 19.07 | 19.49 | 297,133 | +0.05(+0.24%) |
Feb 24, 2010 | 19.68 | 19.68 | 19.34 | 19.45 | 436,545 | -0.17(-0.85%) |
Feb 23, 2010 | 19.95 | 19.95 | 19.44 | 19.61 | 393,575 | -0.18(-0.93%) |
Feb 22, 2010 | 20.27 | 20.29 | 19.72 | 19.80 | 441,922 | -0.45(-2.23%) |
Feb 19, 2010 | 20.07 | 20.37 | 19.83 | 20.25 | 385,696 | +0.17(+0.83%) |
Feb 18, 2010 | 19.76 | 20.11 | 19.72 | 20.08 | 417,379 | +0.32(+1.63%) |
Feb 17, 2010 | 19.89 | 19.93 | 19.51 | 19.76 | 407,956 | -0.12(-0.60%) |
Feb 16, 2010 | 19.68 | 19.93 | 19.51 | 19.88 | 398,813 | +0.39(+1.98%) |
Feb 12, 2010 | 19.46 | 19.49 | 19.49 | 19.49 | 372,564 | -0.11(-0.56%) |
Feb 11, 2010 | 19.13 | 19.69 | 19.10 | 19.60 | 531,319 | +0.35(+1.82%) |
Feb 10, 2010 | 19.11 | 19.42 | 18.98 | 19.25 | 480,837 | +0.05(+0.24%) |
Feb 09, 2010 | 19.00 | 19.39 | 18.72 | 19.21 | 722,757 | +0.52(+2.76%) |
Feb 08, 2010 | 19.12 | 19.15 | 18.69 | 18.69 | 544,207 | -0.46(-2.41%) |
Feb 05, 2010 | 19.32 | 19.43 | 18.81 | 19.15 | 627,415 | -0.06(-0.34%) |
Feb 04, 2010 | 19.38 | 19.60 | 19.20 | 19.22 | 983,538 | -0.35(-1.79%) |
Feb 03, 2010 | 19.82 | 20.00 | 19.42 | 19.57 | 593,497 | -0.29(-1.44%) |
Feb 02, 2010 | 20.20 | 20.42 | 19.81 | 19.85 | 646,235 | -0.35(-1.73%) |
Feb 01, 2010 | 20.84 | 20.90 | 19.99 | 20.20 | 1,494,288 | -0.65(-3.14%) |
Jan 29, 2010 | 19.62 | 20.96 | 19.38 | 20.86 | 3,248,688 | +1.74(+9.11%) |
Jan 28, 2010 | 18.48 | 19.80 | 17.97 | 19.11 | 7,005,990 | -3.98(-17.23%) |
Jan 27, 2010 | 22.73 | 23.23 | 22.52 | 23.09 | 507,441 | +0.32(+1.42%) |
Jan 26, 2010 | 22.97 | 23.15 | 22.68 | 22.77 | 475,034 | -0.33(-1.44%) |
Jan 25, 2010 | 23.60 | 23.86 | 22.93 | 23.10 | 360,870 | -0.41(-1.72%) |
Jan 22, 2010 | 23.87 | 24.18 | 23.44 | 23.51 | 324,494 | -0.33(-1.39%) |
Jan 21, 2010 | 24.32 | 24.69 | 23.69 | 23.84 | 284,899 | -0.62(-2.52%) |
Jan 20, 2010 | 24.87 | 24.87 | 23.86 | 24.46 | 480,200 | -0.67(-2.68%) |
Jan 19, 2010 | 25.42 | 25.42 | 24.44 | 25.13 | 328,678 | +0.47(+1.91%) |
Jan 15, 2010 | 25.15 | 24.66 | 24.66 | 24.66 | 339,889 | -0.38(-1.51%) |
Jan 14, 2010 | 24.99 | 25.14 | 24.74 | 25.04 | 261,300 | -0.07(-0.29%) |
Jan 13, 2010 | 25.10 | 25.29 | 24.86 | 25.11 | 203,786 | +0.03(+0.11%) |
Jan 12, 2010 | 24.88 | 25.21 | 24.77 | 25.08 | 279,007 | -0.06(-0.22%) |
Jan 11, 2010 | 25.23 | 25.24 | 25.06 | 25.14 | 191,800 | -0.04(-0.15%) |
Jan 08, 2010 | 25.03 | 25.20 | 24.74 | 25.18 | 214,484 | -0.01(-0.04%) |
Jan 07, 2010 | 25.03 | 25.19 | 24.64 | 25.19 | 453,476 | +0.16(+0.63%) |
Jan 06, 2010 | 25.18 | 25.29 | 24.86 | 25.03 | 430,879 | -0.26(-1.02%) |
Jan 05, 2010 | 25.86 | 25.96 | 25.14 | 25.29 | 329,047 | -0.28(-1.08%) |
Jan 04, 2010 | 25.24 | 25.57 | 24.95 | 25.56 | 321,774 | +0.53(+2.13%) |
Dec 31, 2009 | 25.27 | 25.03 | 25.03 | 25.03 | 212,010 | -0.33(-1.31%) |
Dec 30, 2009 | 25.07 | 25.39 | 24.94 | 25.36 | 375,676 | +0.17(+0.66%) |
Dec 29, 2009 | 25.11 | 25.24 | 24.87 | 25.19 | 171,376 | +0.06(+0.26%) |
Dec 28, 2009 | 25.30 | 25.30 | 24.78 | 25.13 | 150,346 | -0.16(-0.62%) |
Dec 24, 2009 | 25.19 | 25.33 | 25.00 | 25.29 | 71,706 | +0.12(+0.48%) |
Dec 23, 2009 | 24.33 | 25.31 | 24.25 | 25.17 | 653,462 | +0.91(+3.76%) |
Dec 22, 2009 | 24.33 | 24.43 | 24.11 | 24.25 | 251,452 | +0.04(+0.15%) |
Dec 21, 2009 | 24.27 | 24.78 | 24.10 | 24.22 | 415,526 | +0.01(+0.04%) |
Dec 18, 2009 | 24.41 | 24.48 | 23.95 | 24.21 | 1,356,870 | -0.02(-0.08%) |
Dec 17, 2009 | 24.27 | 24.37 | 23.86 | 24.23 | 538,822 | -0.14(-0.57%) |
Dec 16, 2009 | 24.62 | 24.65 | 24.20 | 24.37 | 226,671 | -0.04(-0.15%) |
Dec 15, 2009 | 24.28 | 24.72 | 24.10 | 24.40 | 377,276 | -0.01(-0.04%) |
Dec 14, 2009 | 24.44 | 24.59 | 24.20 | 24.41 | 257,477 | +0.27(+1.11%) |
Dec 11, 2009 | 24.02 | 24.16 | 23.89 | 24.14 | 302,603 | +0.18(+0.77%) |
Dec 10, 2009 | 24.16 | 24.22 | 23.95 | 23.96 | 233,337 | -0.22(-0.91%) |
Dec 09, 2009 | 24.34 | 24.56 | 23.90 | 24.18 | 208,513 | -0.11(-0.46%) |
Dec 08, 2009 | 24.54 | 24.54 | 24.02 | 24.29 | 404,180 | -0.35(-1.42%) |
Dec 07, 2009 | 24.76 | 24.92 | 24.50 | 24.64 | 333,962 | -0.25(-1.00%) |
Dec 04, 2009 | 24.87 | 25.21 | 24.48 | 24.89 | 384,114 | +0.44(+1.81%) |
Dec 03, 2009 | 24.72 | 24.98 | 24.40 | 24.45 | 360,738 | -0.16(-0.64%) |
Dec 02, 2009 | 24.40 | 24.91 | 24.20 | 24.60 | 287,260 | +0.17(+0.68%) |
Dec 01, 2009 | 24.56 | 24.81 | 24.37 | 24.44 | 425,149 | +0.18(+0.72%) |
Nov 30, 2009 | 24.55 | 24.55 | 23.90 | 24.26 | 413,223 | -0.38(-1.53%) |
Nov 27, 2009 | 24.06 | 25.07 | 24.06 | 24.64 | 249,337 | -0.14(-0.56%) |
Nov 25, 2009 | 24.88 | 25.19 | 24.74 | 24.78 | 159,447 | -0.06(-0.22%) |
Nov 24, 2009 | 25.08 | 25.09 | 24.48 | 24.84 | 284,992 | -0.21(-0.85%) |
Nov 23, 2009 | 24.56 | 25.21 | 24.24 | 25.05 | 458,814 | +0.89(+3.70%) |
Nov 20, 2009 | 24.04 | 24.40 | 23.95 | 24.15 | 238,023 | +0.01(+0.04%) |
Nov 19, 2009 | 24.87 | 24.98 | 24.12 | 24.14 | 250,146 | -0.88(-3.50%) |
Nov 18, 2009 | 25.07 | 25.18 | 24.88 | 25.02 | 271,262 | +0.05(+0.18%) |
Nov 17, 2009 | 24.49 | 25.02 | 24.49 | 24.97 | 405,383 | +0.29(+1.16%) |
Nov 16, 2009 | 23.67 | 24.74 | 23.55 | 24.69 | 739,603 | +1.15(+4.89%) |
Nov 13, 2009 | 23.32 | 23.62 | 23.08 | 23.54 | 715,021 | +0.13(+0.55%) |
Nov 12, 2009 | 23.22 | 24.18 | 22.37 | 23.41 | 5,102,250 | -1.62(-6.48%) |
Nov 11, 2009 | 25.15 | 25.15 | 24.75 | 25.03 | 575,829 | +0.14(+0.56%) |
Nov 10, 2009 | 24.47 | 25.18 | 24.47 | 24.89 | 415,262 | +0.23(+0.93%) |
Nov 09, 2009 | 24.18 | 24.66 | 24.08 | 24.66 | 331,505 | +0.66(+2.76%) |
Nov 06, 2009 | 23.92 | 24.32 | 23.66 | 24.00 | 377,404 | -0.09(-0.38%) |
Nov 05, 2009 | 24.02 | 24.25 | 23.85 | 24.09 | 554,660 | +0.34(+1.44%) |
Nov 04, 2009 | 24.09 | 24.33 | 23.73 | 23.75 | 264,948 | -0.29(-1.19%) |
Nov 03, 2009 | 23.92 | 24.06 | 23.54 | 24.03 | 346,307 | +0.18(+0.73%) |
Nov 02, 2009 | 23.75 | 24.13 | 23.38 | 23.86 | 404,099 | +0.16(+0.66%) |
Oct 30, 2009 | 24.06 | 24.27 | 23.50 | 23.70 | 427,316 | -0.53(-2.20%) |
Oct 29, 2009 | 24.32 | 24.48 | 23.90 | 24.24 | 299,071 | +0.18(+0.73%) |
Oct 28, 2009 | 24.67 | 24.78 | 24.02 | 24.06 | 379,666 | -0.82(-3.29%) |
Oct 27, 2009 | 24.94 | 25.30 | 24.81 | 24.88 | 509,215 | -0.05(-0.18%) |
Oct 26, 2009 | 24.66 | 25.38 | 24.66 | 24.93 | 593,532 | +0.27(+1.08%) |
Oct 23, 2009 | 24.95 | 25.21 | 24.60 | 24.66 | 429,651 | -0.35(-1.40%) |
Oct 22, 2009 | 25.08 | 25.23 | 24.67 | 25.01 | 402,653 | -0.14(-0.55%) |
Oct 21, 2009 | 24.81 | 25.52 | 24.75 | 25.15 | 619,405 | +0.19(+0.78%) |
Oct 20, 2009 | 24.99 | 25.10 | 24.69 | 24.95 | 354,126 | -0.05(-0.18%) |
Oct 19, 2009 | 25.05 | 25.15 | 24.76 | 25.00 | 451,884 | -0.04(-0.15%) |
Oct 16, 2009 | 24.81 | 25.07 | 24.40 | 25.04 | 630,834 | +0.10(+0.41%) |
Oct 15, 2009 | 24.53 | 24.98 | 24.26 | 24.94 | 506,420 | +0.29(+1.20%) |
Oct 14, 2009 | 24.40 | 24.64 | 24.15 | 24.64 | 336,763 | +0.41(+1.71%) |
Oct 13, 2009 | 24.25 | 24.34 | 23.92 | 24.23 | 294,286 | +0.00(+0.00%) |
Oct 12, 2009 | 24.45 | 24.69 | 24.14 | 24.23 | 269,661 | -0.29(-1.16%) |
Oct 09, 2009 | 24.41 | 24.67 | 24.37 | 24.51 | 439,524 | +0.08(+0.34%) |
Oct 08, 2009 | 24.64 | 24.66 | 24.21 | 24.43 | 624,497 | +0.09(+0.38%) |
Oct 07, 2009 | 24.52 | 24.72 | 24.20 | 24.34 | 443,993 | -0.36(-1.45%) |
Oct 06, 2009 | 24.37 | 24.72 | 24.36 | 24.70 | 392,324 | +0.41(+1.71%) |
Oct 05, 2009 | 24.41 | 24.41 | 24.08 | 24.28 | 647,230 | +0.03(+0.11%) |
Oct 02, 2009 | 23.77 | 24.47 | 23.77 | 24.25 | 616,181 | +0.27(+1.11%) |
Oct 01, 2009 | 24.17 | 24.31 | 23.95 | 23.99 | 720,665 | -0.45(-1.85%) |
Sep 30, 2009 | 24.75 | 24.75 | 24.18 | 24.44 | 944,923 | -0.21(-0.86%) |
Sep 29, 2009 | 24.27 | 24.65 | 24.05 | 24.65 | 1,886,134 | +0.38(+1.56%) |
Sep 28, 2009 | 23.73 | 24.67 | 23.73 | 24.27 | 1,078,634 | +0.57(+2.41%) |
Sep 25, 2009 | 23.32 | 23.74 | 22.68 | 23.70 | 1,320,770 | +0.26(+1.10%) |
Sep 24, 2009 | 24.47 | 24.49 | 23.30 | 23.44 | 1,389,595 | -0.97(-3.96%) |
Sep 23, 2009 | 25.04 | 25.48 | 24.38 | 24.41 | 801,250 | -0.63(-2.50%) |
Sep 22, 2009 | 25.44 | 25.57 | 25.00 | 25.04 | 641,769 | -0.17(-0.66%) |
Sep 21, 2009 | 25.23 | 25.25 | 24.54 | 25.20 | 706,522 | -0.07(-0.29%) |
Sep 18, 2009 | 25.31 | 25.55 | 24.80 | 25.28 | 817,295 | +0.05(+0.18%) |
Sep 17, 2009 | 26.06 | 26.06 | 24.87 | 25.23 | 1,065,385 | -0.95(-3.62%) |
Sep 16, 2009 | 26.24 | 26.71 | 26.06 | 26.18 | 1,087,613 | +0.10(+0.39%) |
Sep 15, 2009 | 26.09 | 26.14 | 25.70 | 26.08 | 619,314 | +0.01(+0.04%) |
Sep 14, 2009 | 25.58 | 26.29 | 25.21 | 26.07 | 728,606 | +0.38(+1.47%) |
Sep 11, 2009 | 26.23 | 26.32 | 25.60 | 25.69 | 713,960 | -0.58(-2.21%) |
Sep 10, 2009 | 26.73 | 26.73 | 26.02 | 26.27 | 730,811 | -0.46(-1.72%) |
Sep 09, 2009 | 26.94 | 26.94 | 26.59 | 26.73 | 430,518 | -0.20(-0.75%) |
Sep 08, 2009 | 27.00 | 27.14 | 26.77 | 26.94 | 409,502 | +0.07(+0.27%) |
Sep 04, 2009 | 26.55 | 26.88 | 26.31 | 26.86 | 222,808 | +0.23(+0.86%) |
Sep 03, 2009 | 26.33 | 26.69 | 26.04 | 26.63 | 236,750 | +0.30(+1.15%) |
Sep 02, 2009 | 26.58 | 26.71 | 25.96 | 26.33 | 541,400 | -0.24(-0.90%) |
Sep 01, 2009 | 27.14 | 27.54 | 26.43 | 26.57 | 597,433 | -0.64(-2.37%) |
Aug 31, 2009 | 27.26 | 27.51 | 27.02 | 27.21 | 480,349 | -0.38(-1.37%) |
Aug 28, 2009 | 28.40 | 28.68 | 27.34 | 27.59 | 566,159 | -0.65(-2.32%) |
Aug 27, 2009 | 29.39 | 29.39 | 27.78 | 28.24 | 396,361 | -0.31(-1.10%) |
Aug 26, 2009 | 28.85 | 28.90 | 28.49 | 28.56 | 338,450 | -0.41(-1.43%) |
Aug 25, 2009 | 28.99 | 29.30 | 28.67 | 28.97 | 216,881 | +0.05(+0.16%) |
Aug 24, 2009 | 29.10 | 29.24 | 27.64 | 28.93 | 314,439 | -0.03(-0.10%) |
Aug 21, 2009 | 29.48 | 29.48 | 28.74 | 28.95 | 698,206 | -0.49(-1.66%) |
Aug 20, 2009 | 28.57 | 29.46 | 28.20 | 29.44 | 613,775 | +0.89(+3.13%) |
Aug 19, 2009 | 27.89 | 28.58 | 27.64 | 28.55 | 459,205 | +0.18(+0.62%) |
Aug 18, 2009 | 28.29 | 28.49 | 27.64 | 28.37 | 265,223 | +0.32(+1.15%) |
Aug 17, 2009 | 27.95 | 28.29 | 27.64 | 28.05 | 384,601 | -0.33(-1.17%) |
Aug 14, 2009 | 28.62 | 28.73 | 28.09 | 28.38 | 464,193 | -0.30(-1.06%) |
Aug 13, 2009 | 28.55 | 29.06 | 28.40 | 28.69 | 511,136 | +0.33(+1.17%) |
Aug 12, 2009 | 27.17 | 28.64 | 26.95 | 28.35 | 716,033 | +1.06(+3.88%) |
Aug 11, 2009 | 27.29 | 27.56 | 27.04 | 27.29 | 317,039 | -0.25(-0.90%) |
Aug 10, 2009 | 27.39 | 27.64 | 27.08 | 27.54 | 551,587 | -0.15(-0.53%) |
Aug 07, 2009 | 27.57 | 27.91 | 27.07 | 27.69 | 666,119 | +0.75(+2.77%) |
Aug 06, 2009 | 27.46 | 27.78 | 26.86 | 26.94 | 345,391 | -0.48(-1.75%) |
Aug 05, 2009 | 27.77 | 27.94 | 27.17 | 27.42 | 450,614 | -0.30(-1.10%) |
Aug 04, 2009 | 27.28 | 28.07 | 27.27 | 27.73 | 795,304 | +0.28(+1.01%) |
Aug 03, 2009 | 28.23 | 28.33 | 27.27 | 27.45 | 786,294 | -0.29(-1.06%) |
Jul 31, 2009 | 27.71 | 27.95 | 27.64 | 27.75 | 468,075 | -0.14(-0.50%) |
Jul 30, 2009 | 27.52 | 28.22 | 26.93 | 27.88 | 1,036,243 | +0.17(+0.60%) |
Jul 29, 2009 | 28.05 | 28.14 | 27.41 | 27.72 | 578,619 | -0.48(-1.70%) |
Jul 28, 2009 | 28.01 | 28.46 | 28.00 | 28.20 | 300,913 | -0.17(-0.58%) |
Jul 27, 2009 | 28.26 | 28.37 | 27.87 | 28.36 | 280,236 | +0.14(+0.49%) |
Jul 24, 2009 | 27.99 | 28.26 | 27.73 | 28.23 | 432,417 | +0.10(+0.36%) |
Jul 23, 2009 | 26.71 | 28.29 | 26.71 | 28.12 | 807,081 | +1.45(+5.42%) |
Jul 22, 2009 | 26.72 | 26.80 | 26.58 | 26.68 | 263,236 | -0.21(-0.79%) |
Jul 21, 2009 | 27.29 | 27.31 | 26.60 | 26.89 | 378,528 | -0.34(-1.25%) |
Jul 20, 2009 | 26.88 | 27.31 | 26.82 | 27.23 | 437,427 | +0.41(+1.55%) |
Jul 17, 2009 | 26.73 | 27.10 | 26.73 | 26.82 | 388,821 | +0.01(+0.03%) |
Jul 16, 2009 | 26.51 | 26.82 | 26.22 | 26.81 | 563,573 | +0.06(+0.21%) |
Jul 15, 2009 | 25.93 | 26.78 | 25.90 | 26.75 | 648,157 | +0.94(+3.64%) |
Jul 14, 2009 | 25.73 | 25.87 | 25.52 | 25.81 | 417,485 | -0.06(-0.25%) |
Jul 13, 2009 | 25.15 | 26.01 | 24.60 | 25.88 | 895,933 | +1.48(+6.08%) |
Jul 10, 2009 | 24.30 | 24.52 | 23.93 | 24.39 | 221,088 | +0.02(+0.08%) |
Jul 09, 2009 | 24.59 | 24.59 | 23.94 | 24.37 | 397,019 | +0.02(+0.08%) |
Jul 08, 2009 | 24.75 | 24.92 | 23.82 | 24.36 | 750,419 | -0.36(-1.45%) |
Jul 07, 2009 | 25.38 | 25.66 | 24.69 | 24.72 | 408,866 | -0.58(-2.29%) |
Jul 06, 2009 | 25.26 | 25.65 | 24.84 | 25.30 | 529,359 | -0.15(-0.58%) |
Jul 02, 2009 | 25.99 | 26.00 | 25.01 | 25.44 | 666,600 | -0.93(-3.53%) |
Jul 01, 2009 | 26.67 | 26.75 | 26.21 | 26.37 | 763,231 | -0.02(-0.07%) |
Jun 30, 2009 | 26.94 | 27.01 | 26.35 | 26.39 | 595,721 | -0.45(-1.68%) |
Jun 29, 2009 | 26.73 | 27.13 | 26.73 | 26.84 | 1,176,203 | -0.55(-2.02%) |
Jun 26, 2009 | 26.53 | 27.54 | 26.11 | 27.40 | 1,529,583 | +0.68(+2.55%) |
Jun 25, 2009 | 25.84 | 26.71 | 25.71 | 26.71 | 707,838 | +0.87(+3.35%) |
Jun 24, 2009 | 25.71 | 26.14 | 25.42 | 25.85 | 822,810 | +0.29(+1.15%) |
Jun 23, 2009 | 26.09 | 26.20 | 25.38 | 25.55 | 952,951 | -0.51(-1.94%) |
Jun 22, 2009 | 27.11 | 27.13 | 26.05 | 26.06 | 613,468 | -1.46(-5.29%) |
Jun 19, 2009 | 27.40 | 27.63 | 27.06 | 27.52 | 862,172 | +0.61(+2.26%) |
Jun 18, 2009 | 26.55 | 27.45 | 26.41 | 26.91 | 994,601 | +0.40(+1.49%) |
Jun 17, 2009 | 25.57 | 26.54 | 25.48 | 26.51 | 642,642 | +1.08(+4.24%) |
Jun 16, 2009 | 25.74 | 25.98 | 25.37 | 25.43 | 447,533 | -0.24(-0.93%) |
Jun 15, 2009 | 25.57 | 25.98 | 25.30 | 25.67 | 588,857 | -0.58(-2.21%) |
Jun 12, 2009 | 25.94 | 26.27 | 25.53 | 26.25 | 591,114 | -0.16(-0.59%) |
Jun 11, 2009 | 24.86 | 26.60 | 24.76 | 26.41 | 1,107,426 | +1.66(+6.70%) |
Jun 10, 2009 | 25.31 | 25.36 | 24.12 | 24.75 | 637,792 | -0.35(-1.39%) |
Jun 09, 2009 | 25.19 | 25.42 | 24.82 | 25.10 | 469,251 | +0.00(+0.00%) |
Jun 08, 2009 | 24.84 | 25.44 | 24.52 | 25.10 | 479,897 | +0.23(+0.93%) |
Jun 05, 2009 | 25.42 | 25.64 | 24.78 | 24.87 | 577,490 | -0.43(-1.71%) |
Jun 04, 2009 | 25.27 | 25.55 | 25.06 | 25.30 | 383,717 | +0.11(+0.44%) |
Jun 03, 2009 | 25.16 | 25.62 | 24.89 | 25.19 | 515,385 | -0.11(-0.44%) |
Jun 02, 2009 | 24.56 | 25.70 | 24.22 | 25.30 | 866,320 | +0.43(+1.74%) |
Jun 01, 2009 | 23.26 | 24.90 | 23.26 | 24.87 | 805,667 | +1.23(+5.18%) |
May 29, 2009 | 23.43 | 23.79 | 23.21 | 23.65 | 471,491 | +0.37(+1.58%) |
May 28, 2009 | 23.63 | 23.93 | 22.67 | 23.28 | 589,539 | -0.35(-1.48%) |
May 27, 2009 | 23.73 | 23.91 | 23.41 | 23.63 | 620,130 | -0.19(-0.81%) |
May 26, 2009 | 22.26 | 24.00 | 22.26 | 23.82 | 704,094 | +1.46(+6.51%) |
May 22, 2009 | 22.78 | 22.78 | 22.36 | 22.37 | 277,675 | -0.20(-0.90%) |
May 21, 2009 | 22.57 | 23.07 | 22.27 | 22.57 | 379,516 | -0.11(-0.49%) |
May 20, 2009 | 22.91 | 23.22 | 22.61 | 22.68 | 426,028 | -0.11(-0.48%) |
May 19, 2009 | 22.70 | 22.96 | 22.39 | 22.79 | 386,024 | -0.01(-0.04%) |
May 18, 2009 | 22.08 | 22.93 | 21.96 | 22.80 | 500,864 | +0.70(+3.17%) |
May 15, 2009 | 21.70 | 22.29 | 21.65 | 22.10 | 580,206 | +0.31(+1.44%) |
May 14, 2009 | 21.59 | 22.12 | 21.41 | 21.79 | 359,021 | +0.36(+1.68%) |
May 13, 2009 | 22.25 | 22.43 | 21.26 | 21.43 | 646,629 | -0.94(-4.20%) |
May 12, 2009 | 23.36 | 23.36 | 21.92 | 22.37 | 527,728 | -0.36(-1.58%) |
May 11, 2009 | 22.57 | 22.79 | 22.22 | 22.73 | 453,133 | -0.27(-1.16%) |
May 08, 2009 | 22.92 | 23.40 | 22.50 | 22.99 | 503,458 | +0.57(+2.55%) |
May 07, 2009 | 23.21 | 23.46 | 22.22 | 22.42 | 403,052 | -0.51(-2.21%) |
May 06, 2009 | 23.05 | 23.43 | 22.41 | 22.93 | 516,931 | +0.10(+0.44%) |
May 05, 2009 | 22.98 | 23.09 | 22.50 | 22.83 | 421,928 | -0.29(-1.24%) |
May 04, 2009 | 23.02 | 23.29 | 22.71 | 23.11 | 809,918 | +0.28(+1.21%) |