Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.39 | 28.39 | 27.45 | 27.48 | 67,346 | -0.87(-3.08%) |
Apr 29, 2010 | 27.96 | 28.35 | 27.61 | 28.35 | 50,466 | +0.65(+2.34%) |
Apr 28, 2010 | 27.63 | 28.14 | 27.32 | 27.70 | 40,886 | +0.17(+0.62%) |
Apr 27, 2010 | 27.74 | 28.22 | 27.46 | 27.53 | 71,688 | -0.37(-1.34%) |
Apr 26, 2010 | 28.48 | 28.55 | 27.45 | 27.91 | 104,005 | -0.49(-1.73%) |
Apr 23, 2010 | 28.22 | 28.40 | 28.17 | 28.40 | 35,101 | +0.12(+0.41%) |
Apr 22, 2010 | 28.30 | 28.41 | 28.08 | 28.28 | 45,249 | -0.27(-0.96%) |
Apr 21, 2010 | 28.28 | 28.59 | 28.20 | 28.55 | 57,665 | +0.36(+1.27%) |
Apr 20, 2010 | 28.08 | 28.20 | 27.90 | 28.20 | 86,815 | +0.28(+1.01%) |
Apr 19, 2010 | 27.66 | 27.91 | 27.11 | 27.91 | 96,493 | +0.23(+0.85%) |
Apr 16, 2010 | 27.61 | 27.99 | 27.56 | 27.68 | 121,212 | +0.08(+0.28%) |
Apr 15, 2010 | 27.74 | 27.91 | 27.45 | 27.60 | 83,418 | -0.13(-0.48%) |
Apr 14, 2010 | 27.55 | 27.83 | 27.35 | 27.74 | 91,803 | +0.41(+1.51%) |
Apr 13, 2010 | 26.57 | 27.43 | 26.34 | 27.32 | 115,293 | +0.67(+2.53%) |
Apr 12, 2010 | 26.45 | 26.72 | 26.25 | 26.65 | 131,553 | +0.13(+0.50%) |
Apr 09, 2010 | 26.61 | 26.68 | 26.02 | 26.52 | 118,874 | +0.01(+0.03%) |
Apr 08, 2010 | 27.11 | 27.36 | 26.25 | 26.51 | 216,849 | +0.59(+2.27%) |
Apr 07, 2010 | 25.84 | 26.02 | 25.59 | 25.92 | 68,267 | +0.13(+0.51%) |
Apr 06, 2010 | 25.96 | 26.01 | 25.49 | 25.79 | 58,273 | -0.22(-0.86%) |
Apr 05, 2010 | 25.56 | 26.01 | 25.46 | 26.01 | 54,283 | +0.55(+2.16%) |
Apr 01, 2010 | 25.63 | 25.46 | 25.46 | 25.46 | 57,589 | +0.04(+0.15%) |
Mar 31, 2010 | 25.49 | 25.87 | 25.40 | 25.42 | 53,850 | -0.08(-0.30%) |
Mar 30, 2010 | 25.36 | 25.52 | 25.18 | 25.50 | 33,052 | +0.25(+0.98%) |
Mar 29, 2010 | 25.20 | 25.48 | 25.01 | 25.25 | 26,438 | +0.05(+0.22%) |
Mar 26, 2010 | 25.48 | 25.51 | 25.09 | 25.20 | 36,811 | -0.26(-1.00%) |
Mar 25, 2010 | 25.60 | 25.82 | 25.36 | 25.46 | 32,161 | -0.07(-0.27%) |
Mar 24, 2010 | 25.97 | 26.06 | 25.52 | 25.53 | 29,223 | -0.47(-1.82%) |
Mar 23, 2010 | 25.73 | 26.04 | 25.67 | 26.00 | 37,795 | +0.22(+0.84%) |
Mar 22, 2010 | 25.46 | 25.85 | 25.46 | 25.78 | 69,508 | +0.13(+0.51%) |
Mar 19, 2010 | 26.00 | 26.00 | 25.61 | 25.65 | 103,785 | -0.19(-0.75%) |
Mar 18, 2010 | 25.92 | 26.05 | 25.72 | 25.84 | 18,632 | -0.02(-0.09%) |
Mar 17, 2010 | 25.77 | 26.03 | 25.75 | 25.87 | 35,995 | +0.14(+0.54%) |
Mar 16, 2010 | 25.62 | 25.73 | 25.33 | 25.73 | 20,786 | +0.12(+0.45%) |
Mar 15, 2010 | 25.50 | 25.65 | 25.32 | 25.61 | 34,655 | +0.13(+0.52%) |
Mar 12, 2010 | 25.37 | 25.52 | 24.99 | 25.48 | 31,520 | +0.11(+0.43%) |
Mar 11, 2010 | 25.01 | 25.46 | 24.96 | 25.37 | 43,065 | +0.15(+0.58%) |
Mar 10, 2010 | 25.22 | 25.55 | 25.01 | 25.22 | 49,028 | +0.01(+0.03%) |
Mar 09, 2010 | 25.26 | 25.57 | 25.13 | 25.22 | 48,016 | -0.04(-0.15%) |
Mar 08, 2010 | 25.15 | 25.29 | 24.88 | 25.25 | 22,824 | +0.16(+0.65%) |
Mar 05, 2010 | 25.03 | 25.22 | 24.60 | 25.09 | 98,973 | +0.11(+0.43%) |
Mar 04, 2010 | 24.85 | 24.99 | 24.67 | 24.98 | 24,938 | +0.11(+0.44%) |
Mar 03, 2010 | 24.74 | 25.30 | 24.74 | 24.88 | 49,661 | +0.25(+1.01%) |
Mar 02, 2010 | 24.40 | 24.95 | 24.31 | 24.63 | 132,004 | +0.01(+0.03%) |
Mar 01, 2010 | 24.27 | 24.69 | 24.11 | 24.62 | 71,331 | +0.36(+1.50%) |
Feb 26, 2010 | 24.84 | 24.84 | 24.26 | 24.26 | 42,785 | -0.61(-2.46%) |
Feb 25, 2010 | 24.69 | 24.97 | 24.55 | 24.87 | 27,588 | -0.18(-0.71%) |
Feb 24, 2010 | 24.79 | 25.09 | 24.74 | 25.05 | 21,944 | +0.24(+0.97%) |
Feb 23, 2010 | 24.64 | 25.07 | 24.64 | 24.81 | 38,973 | +0.11(+0.44%) |
Feb 22, 2010 | 24.64 | 24.98 | 24.64 | 24.70 | 36,060 | +0.00(+0.00%) |
Feb 19, 2010 | 24.75 | 25.08 | 24.51 | 24.70 | 53,783 | -0.04(-0.16%) |
Feb 18, 2010 | 24.29 | 24.78 | 24.26 | 24.74 | 40,572 | +0.54(+2.24%) |
Feb 17, 2010 | 24.05 | 24.19 | 23.98 | 24.19 | 48,273 | +0.30(+1.26%) |
Feb 16, 2010 | 23.90 | 23.91 | 23.24 | 23.89 | 41,580 | +0.22(+0.95%) |
Feb 12, 2010 | 23.55 | 23.67 | 23.67 | 23.67 | 52,941 | -0.03(-0.13%) |
Feb 11, 2010 | 23.16 | 23.73 | 22.78 | 23.70 | 53,836 | +0.45(+1.93%) |
Feb 10, 2010 | 23.16 | 23.30 | 23.00 | 23.25 | 47,217 | -0.05(-0.20%) |
Feb 09, 2010 | 23.26 | 23.37 | 22.94 | 23.30 | 43,760 | +0.22(+0.94%) |
Feb 08, 2010 | 23.07 | 23.17 | 22.74 | 23.08 | 58,356 | -0.08(-0.33%) |
Feb 05, 2010 | 23.12 | 23.18 | 22.69 | 23.16 | 93,653 | +0.05(+0.23%) |
Feb 04, 2010 | 23.41 | 23.41 | 22.93 | 23.10 | 108,624 | -0.45(-1.91%) |
Feb 03, 2010 | 24.01 | 24.01 | 23.50 | 23.55 | 67,703 | -0.49(-2.03%) |
Feb 02, 2010 | 24.00 | 24.19 | 23.81 | 24.04 | 62,887 | -0.02(-0.06%) |
Feb 01, 2010 | 23.99 | 24.18 | 23.72 | 24.05 | 57,431 | +0.22(+0.94%) |
Jan 29, 2010 | 24.34 | 24.41 | 23.70 | 23.83 | 131,562 | -0.36(-1.47%) |
Jan 28, 2010 | 24.65 | 24.77 | 24.16 | 24.19 | 64,405 | -0.47(-1.92%) |
Jan 27, 2010 | 24.43 | 24.72 | 24.20 | 24.66 | 47,050 | +0.15(+0.60%) |
Jan 26, 2010 | 24.88 | 24.92 | 24.47 | 24.51 | 54,640 | -0.35(-1.40%) |
Jan 25, 2010 | 24.85 | 24.95 | 24.40 | 24.86 | 99,752 | +0.25(+1.01%) |
Jan 22, 2010 | 24.64 | 25.13 | 24.50 | 24.61 | 54,529 | +0.02(+0.09%) |
Jan 21, 2010 | 25.14 | 25.28 | 24.55 | 24.59 | 66,130 | -0.46(-1.85%) |
Jan 20, 2010 | 25.18 | 25.24 | 24.52 | 25.05 | 101,482 | -0.33(-1.31%) |
Jan 19, 2010 | 24.84 | 25.41 | 24.52 | 25.39 | 117,216 | +0.67(+2.69%) |
Jan 15, 2010 | 25.00 | 24.72 | 24.72 | 24.72 | 139,068 | -0.19(-0.75%) |
Jan 14, 2010 | 24.90 | 25.00 | 24.70 | 24.91 | 86,595 | -0.02(-0.06%) |
Jan 13, 2010 | 24.97 | 25.16 | 24.73 | 24.92 | 74,404 | -0.03(-0.12%) |
Jan 12, 2010 | 24.09 | 24.99 | 24.07 | 24.95 | 175,974 | -0.22(-0.86%) |
Jan 11, 2010 | 24.94 | 25.17 | 24.48 | 25.17 | 169,823 | +0.48(+1.94%) |
Jan 08, 2010 | 24.22 | 24.74 | 24.22 | 24.69 | 71,813 | +0.33(+1.37%) |
Jan 07, 2010 | 24.23 | 24.43 | 23.92 | 24.36 | 52,674 | +0.04(+0.16%) |
Jan 06, 2010 | 24.50 | 24.56 | 24.22 | 24.32 | 72,660 | -0.25(-1.01%) |
Jan 05, 2010 | 25.05 | 25.17 | 24.51 | 24.57 | 82,615 | -0.59(-2.34%) |
Jan 04, 2010 | 25.21 | 25.39 | 25.01 | 25.15 | 86,173 | +0.09(+0.37%) |
Dec 31, 2009 | 25.07 | 25.06 | 25.06 | 25.06 | 81,736 | -0.09(-0.37%) |
Dec 30, 2009 | 24.88 | 25.21 | 24.84 | 25.15 | 61,813 | +0.25(+0.99%) |
Dec 29, 2009 | 24.83 | 25.01 | 24.53 | 24.91 | 44,120 | +0.19(+0.75%) |
Dec 28, 2009 | 24.94 | 24.94 | 24.48 | 24.72 | 63,418 | -0.22(-0.87%) |
Dec 24, 2009 | 24.69 | 24.97 | 24.45 | 24.94 | 18,413 | +0.30(+1.23%) |
Dec 23, 2009 | 24.59 | 24.70 | 24.42 | 24.64 | 69,696 | +0.08(+0.32%) |
Dec 22, 2009 | 24.65 | 24.75 | 24.42 | 24.56 | 44,936 | -0.09(-0.38%) |
Dec 21, 2009 | 24.46 | 24.89 | 24.31 | 24.65 | 70,254 | +0.24(+0.98%) |
Dec 18, 2009 | 24.36 | 24.42 | 23.58 | 24.41 | 258,550 | +0.27(+1.12%) |
Dec 17, 2009 | 24.45 | 24.57 | 23.89 | 24.14 | 119,377 | -0.52(-2.10%) |
Dec 16, 2009 | 24.88 | 24.88 | 24.23 | 24.66 | 120,450 | +0.03(+0.13%) |
Dec 15, 2009 | 24.84 | 24.84 | 24.27 | 24.63 | 123,463 | -0.19(-0.78%) |
Dec 14, 2009 | 25.18 | 25.18 | 24.43 | 24.82 | 127,972 | -0.21(-0.84%) |
Dec 11, 2009 | 25.08 | 25.51 | 24.14 | 25.03 | 224,895 | +0.00(+0.00%) |
Dec 10, 2009 | 25.74 | 26.00 | 24.86 | 25.03 | 86,137 | -0.54(-2.12%) |
Dec 09, 2009 | 25.25 | 25.77 | 24.88 | 25.57 | 86,326 | +0.44(+1.76%) |
Dec 08, 2009 | 26.02 | 26.36 | 25.06 | 25.13 | 89,053 | -1.06(-4.05%) |
Dec 07, 2009 | 26.53 | 26.74 | 25.87 | 26.19 | 77,951 | -0.25(-0.94%) |
Dec 04, 2009 | 25.94 | 26.46 | 25.63 | 26.44 | 100,719 | +1.05(+4.15%) |
Dec 03, 2009 | 25.81 | 25.90 | 25.36 | 25.39 | 56,917 | -0.31(-1.21%) |
Dec 02, 2009 | 24.98 | 25.73 | 24.98 | 25.70 | 28,084 | +0.60(+2.41%) |
Dec 01, 2009 | 25.08 | 25.18 | 24.70 | 25.09 | 142,672 | +0.19(+0.78%) |
Nov 30, 2009 | 24.75 | 24.91 | 24.19 | 24.90 | 105,278 | +0.29(+1.20%) |
Nov 27, 2009 | 24.43 | 25.10 | 24.11 | 24.60 | 34,264 | -0.67(-2.67%) |
Nov 25, 2009 | 25.77 | 25.81 | 25.25 | 25.28 | 39,851 | -0.57(-2.22%) |
Nov 24, 2009 | 26.01 | 26.01 | 25.28 | 25.85 | 41,184 | -0.10(-0.39%) |
Nov 23, 2009 | 25.91 | 26.62 | 25.68 | 25.95 | 42,403 | +0.40(+1.58%) |
Nov 20, 2009 | 25.40 | 25.70 | 25.38 | 25.55 | 59,476 | -0.05(-0.21%) |
Nov 19, 2009 | 25.66 | 25.90 | 25.30 | 25.60 | 78,486 | -0.34(-1.31%) |
Nov 18, 2009 | 25.77 | 26.01 | 25.58 | 25.94 | 62,787 | +0.10(+0.39%) |
Nov 17, 2009 | 25.66 | 26.11 | 25.33 | 25.84 | 31,870 | -0.29(-1.13%) |
Nov 16, 2009 | 25.26 | 26.76 | 24.96 | 26.14 | 163,097 | +1.15(+4.59%) |
Nov 13, 2009 | 24.82 | 25.25 | 24.50 | 24.99 | 75,978 | +0.12(+0.50%) |
Nov 12, 2009 | 25.36 | 25.46 | 24.78 | 24.87 | 40,076 | -0.60(-2.34%) |
Nov 11, 2009 | 25.55 | 25.55 | 24.98 | 25.46 | 38,713 | +0.19(+0.74%) |
Nov 10, 2009 | 25.50 | 25.75 | 25.25 | 25.28 | 43,816 | -0.28(-1.09%) |
Nov 09, 2009 | 25.48 | 25.56 | 25.28 | 25.56 | 65,287 | +0.32(+1.26%) |
Nov 06, 2009 | 24.99 | 25.40 | 24.79 | 25.24 | 43,222 | +0.08(+0.31%) |
Nov 05, 2009 | 24.36 | 25.19 | 24.12 | 25.16 | 77,893 | +0.94(+3.87%) |
Nov 04, 2009 | 24.98 | 24.98 | 24.20 | 24.22 | 42,203 | -0.56(-2.25%) |
Nov 03, 2009 | 24.60 | 25.04 | 24.44 | 24.78 | 87,039 | -0.09(-0.34%) |
Nov 02, 2009 | 24.54 | 24.91 | 24.19 | 24.87 | 86,714 | +0.48(+1.97%) |
Oct 30, 2009 | 24.95 | 25.02 | 24.29 | 24.39 | 110,676 | -0.67(-2.69%) |
Oct 29, 2009 | 25.12 | 25.35 | 24.81 | 25.06 | 82,363 | +0.09(+0.37%) |
Oct 28, 2009 | 25.46 | 25.66 | 24.97 | 24.97 | 117,657 | -0.66(-2.57%) |
Oct 27, 2009 | 25.91 | 26.28 | 25.49 | 25.63 | 123,699 | -0.16(-0.63%) |
Oct 26, 2009 | 26.15 | 26.59 | 25.66 | 25.79 | 97,354 | -0.36(-1.36%) |
Oct 23, 2009 | 25.58 | 26.29 | 25.42 | 26.15 | 168,156 | +0.24(+0.93%) |
Oct 22, 2009 | 25.70 | 26.42 | 25.47 | 25.91 | 58,681 | +0.09(+0.33%) |
Oct 21, 2009 | 25.51 | 26.56 | 25.51 | 25.82 | 110,940 | +0.17(+0.66%) |
Oct 20, 2009 | 25.52 | 25.70 | 24.96 | 25.65 | 119,080 | +0.05(+0.21%) |
Oct 19, 2009 | 25.21 | 25.75 | 24.84 | 25.60 | 102,844 | +0.55(+2.20%) |
Oct 16, 2009 | 25.08 | 25.41 | 24.64 | 25.05 | 120,644 | -0.22(-0.89%) |
Oct 15, 2009 | 26.17 | 26.25 | 24.87 | 25.27 | 268,667 | +0.62(+2.51%) |
Oct 14, 2009 | 24.60 | 24.78 | 24.26 | 24.65 | 179,432 | +0.26(+1.08%) |
Oct 13, 2009 | 24.75 | 24.75 | 24.15 | 24.39 | 57,876 | -0.29(-1.19%) |
Oct 12, 2009 | 24.44 | 24.88 | 24.31 | 24.68 | 68,226 | +0.31(+1.27%) |
Oct 09, 2009 | 24.25 | 24.58 | 23.99 | 24.37 | 84,841 | +0.19(+0.77%) |
Oct 08, 2009 | 24.01 | 24.70 | 23.91 | 24.19 | 151,127 | +0.25(+1.04%) |
Oct 07, 2009 | 23.60 | 23.98 | 23.42 | 23.94 | 70,707 | +0.32(+1.34%) |
Oct 06, 2009 | 23.18 | 23.79 | 22.94 | 23.62 | 85,056 | +0.51(+2.21%) |
Oct 05, 2009 | 22.94 | 23.17 | 22.54 | 23.11 | 69,494 | +0.34(+1.50%) |
Oct 02, 2009 | 22.29 | 23.03 | 22.27 | 22.77 | 208,949 | +1.13(+5.23%) |
Oct 01, 2009 | 21.85 | 21.93 | 21.54 | 21.64 | 62,376 | -0.36(-1.62%) |
Sep 30, 2009 | 22.09 | 22.13 | 21.68 | 21.99 | 80,332 | -0.02(-0.07%) |
Sep 29, 2009 | 22.27 | 22.44 | 21.83 | 22.01 | 31,377 | -0.31(-1.39%) |
Sep 28, 2009 | 21.92 | 22.53 | 21.75 | 22.32 | 44,859 | +0.43(+1.98%) |
Sep 25, 2009 | 21.80 | 22.13 | 21.72 | 21.89 | 38,303 | -0.04(-0.18%) |
Sep 24, 2009 | 22.02 | 22.09 | 21.77 | 21.92 | 50,438 | -0.07(-0.32%) |
Sep 23, 2009 | 21.77 | 22.56 | 21.72 | 21.99 | 72,044 | +0.27(+1.25%) |
Sep 22, 2009 | 22.09 | 22.15 | 21.71 | 21.72 | 55,268 | -0.26(-1.16%) |
Sep 21, 2009 | 22.09 | 22.28 | 21.78 | 21.98 | 29,141 | -0.30(-1.36%) |
Sep 18, 2009 | 22.15 | 22.48 | 21.73 | 22.28 | 131,855 | +0.19(+0.88%) |
Sep 17, 2009 | 22.03 | 22.30 | 21.99 | 22.09 | 22,831 | -0.05(-0.21%) |
Sep 16, 2009 | 21.68 | 22.23 | 21.38 | 22.13 | 54,639 | +0.57(+2.62%) |
Sep 15, 2009 | 21.39 | 21.58 | 21.17 | 21.57 | 137,656 | +0.20(+0.94%) |
Sep 14, 2009 | 21.32 | 21.40 | 21.22 | 21.37 | 42,590 | -0.10(-0.47%) |
Sep 11, 2009 | 22.06 | 22.06 | 21.42 | 21.47 | 35,970 | -0.23(-1.07%) |
Sep 10, 2009 | 21.48 | 21.85 | 21.29 | 21.70 | 71,197 | +0.09(+0.39%) |
Sep 09, 2009 | 21.45 | 21.87 | 21.30 | 21.61 | 76,295 | +0.16(+0.76%) |
Sep 08, 2009 | 21.53 | 21.68 | 21.17 | 21.45 | 47,713 | +0.02(+0.07%) |
Sep 04, 2009 | 20.93 | 21.51 | 20.82 | 21.44 | 78,157 | +0.43(+2.03%) |
Sep 03, 2009 | 20.76 | 21.05 | 20.34 | 21.01 | 66,885 | +0.28(+1.34%) |
Sep 02, 2009 | 20.69 | 20.96 | 20.46 | 20.73 | 76,185 | +0.13(+0.64%) |
Sep 01, 2009 | 20.84 | 21.07 | 20.31 | 20.60 | 93,179 | -0.29(-1.41%) |
Aug 31, 2009 | 20.99 | 21.12 | 20.84 | 20.89 | 90,227 | -0.33(-1.57%) |
Aug 28, 2009 | 21.85 | 22.08 | 21.20 | 21.23 | 68,457 | -0.51(-2.35%) |
Aug 27, 2009 | 22.12 | 22.22 | 21.06 | 21.74 | 85,186 | -0.36(-1.65%) |
Aug 26, 2009 | 22.39 | 22.61 | 22.06 | 22.10 | 80,046 | -0.37(-1.65%) |
Aug 25, 2009 | 22.65 | 22.88 | 22.41 | 22.47 | 35,745 | -0.14(-0.62%) |
Aug 24, 2009 | 22.57 | 22.84 | 22.44 | 22.61 | 32,153 | +0.02(+0.10%) |
Aug 21, 2009 | 22.57 | 22.76 | 22.34 | 22.59 | 105,459 | +0.32(+1.43%) |
Aug 20, 2009 | 22.23 | 22.38 | 22.15 | 22.27 | 52,010 | -0.03(-0.14%) |
Aug 19, 2009 | 22.08 | 22.51 | 22.08 | 22.30 | 36,148 | +0.08(+0.35%) |
Aug 18, 2009 | 22.07 | 22.35 | 21.88 | 22.23 | 53,606 | +0.27(+1.23%) |
Aug 17, 2009 | 22.27 | 22.27 | 21.55 | 21.96 | 95,143 | -0.60(-2.64%) |
Aug 14, 2009 | 22.85 | 22.96 | 21.97 | 22.55 | 61,804 | -0.26(-1.12%) |
Aug 13, 2009 | 22.93 | 22.98 | 22.65 | 22.81 | 20,458 | +0.06(+0.27%) |
Aug 12, 2009 | 22.43 | 23.06 | 22.21 | 22.75 | 52,679 | +0.40(+1.80%) |
Aug 11, 2009 | 22.45 | 22.68 | 22.08 | 22.34 | 60,961 | -0.15(-0.69%) |
Aug 10, 2009 | 22.51 | 22.75 | 22.16 | 22.50 | 57,048 | -0.13(-0.58%) |
Aug 07, 2009 | 22.61 | 23.09 | 22.42 | 22.63 | 88,124 | +0.37(+1.67%) |
Aug 06, 2009 | 23.66 | 23.66 | 22.07 | 22.26 | 98,611 | -0.72(-3.13%) |
Aug 05, 2009 | 23.58 | 23.61 | 22.85 | 22.98 | 68,361 | -0.74(-3.13%) |
Aug 04, 2009 | 23.84 | 24.21 | 23.36 | 23.72 | 106,856 | -0.21(-0.87%) |
Aug 03, 2009 | 23.45 | 23.96 | 23.17 | 23.93 | 71,299 | +0.52(+2.22%) |
Jul 31, 2009 | 23.95 | 24.09 | 23.41 | 23.41 | 78,148 | -0.57(-2.36%) |
Jul 30, 2009 | 24.26 | 24.39 | 23.74 | 23.98 | 67,240 | +0.06(+0.26%) |
Jul 29, 2009 | 24.07 | 24.26 | 23.63 | 23.91 | 42,482 | -0.09(-0.39%) |
Jul 28, 2009 | 23.62 | 24.39 | 23.62 | 24.01 | 55,979 | +0.22(+0.91%) |
Jul 27, 2009 | 23.99 | 24.34 | 23.64 | 23.79 | 63,759 | -0.33(-1.35%) |
Jul 24, 2009 | 24.12 | 24.61 | 23.69 | 24.12 | 88,922 | -0.26(-1.08%) |
Jul 23, 2009 | 24.20 | 24.59 | 23.82 | 24.38 | 118,897 | +0.24(+0.99%) |
Jul 22, 2009 | 24.08 | 24.32 | 23.78 | 24.14 | 90,727 | +0.02(+0.10%) |
Jul 21, 2009 | 24.20 | 24.29 | 23.82 | 24.12 | 42,908 | +0.04(+0.16%) |
Jul 20, 2009 | 24.12 | 24.15 | 23.56 | 24.08 | 51,317 | +0.14(+0.58%) |
Jul 17, 2009 | 24.49 | 24.49 | 23.71 | 23.94 | 93,821 | -0.57(-2.31%) |
Jul 16, 2009 | 24.13 | 24.60 | 23.98 | 24.50 | 67,774 | +0.33(+1.35%) |
Jul 15, 2009 | 23.91 | 24.19 | 23.61 | 24.18 | 127,408 | +0.60(+2.53%) |
Jul 14, 2009 | 23.39 | 23.97 | 23.31 | 23.58 | 119,119 | +0.25(+1.06%) |
Jul 13, 2009 | 22.88 | 23.42 | 22.35 | 23.33 | 112,238 | +0.73(+3.22%) |
Jul 10, 2009 | 22.62 | 22.91 | 22.25 | 22.61 | 88,711 | -0.07(-0.31%) |
Jul 09, 2009 | 22.82 | 23.21 | 22.09 | 22.68 | 119,287 | +0.93(+4.27%) |
Jul 08, 2009 | 22.36 | 22.44 | 21.56 | 21.75 | 143,029 | -0.28(-1.27%) |
Jul 07, 2009 | 22.16 | 22.66 | 21.81 | 22.03 | 94,297 | -0.19(-0.84%) |
Jul 06, 2009 | 21.99 | 22.37 | 21.79 | 22.21 | 60,013 | +0.20(+0.92%) |
Jul 02, 2009 | 22.87 | 23.07 | 21.78 | 22.01 | 130,370 | -1.15(-4.95%) |
Jul 01, 2009 | 22.55 | 23.19 | 22.13 | 23.16 | 133,049 | +0.70(+3.10%) |
Jun 30, 2009 | 22.23 | 22.72 | 22.21 | 22.46 | 108,457 | +0.18(+0.80%) |
Jun 29, 2009 | 21.79 | 22.75 | 21.52 | 22.28 | 103,996 | +0.37(+1.70%) |
Jun 26, 2009 | 21.61 | 21.92 | 21.24 | 21.91 | 351,287 | +0.24(+1.11%) |
Jun 25, 2009 | 20.98 | 21.67 | 20.80 | 21.67 | 69,704 | +0.77(+3.71%) |
Jun 24, 2009 | 21.32 | 21.42 | 20.86 | 20.89 | 57,433 | -0.19(-0.92%) |
Jun 23, 2009 | 21.26 | 21.51 | 21.02 | 21.09 | 48,797 | -0.09(-0.40%) |
Jun 22, 2009 | 21.82 | 21.82 | 21.16 | 21.17 | 78,259 | -0.73(-3.32%) |
Jun 19, 2009 | 22.28 | 22.30 | 21.74 | 21.90 | 107,495 | -0.04(-0.18%) |
Jun 18, 2009 | 22.19 | 22.24 | 21.82 | 21.94 | 59,488 | -0.35(-1.56%) |
Jun 17, 2009 | 21.88 | 22.44 | 21.30 | 22.29 | 46,327 | +0.41(+1.88%) |
Jun 16, 2009 | 22.47 | 22.77 | 21.68 | 21.88 | 62,607 | -0.60(-2.69%) |
Jun 15, 2009 | 22.72 | 23.02 | 21.92 | 22.48 | 57,885 | -0.39(-1.69%) |
Jun 12, 2009 | 22.76 | 23.18 | 22.66 | 22.87 | 77,596 | -0.08(-0.34%) |
Jun 11, 2009 | 22.71 | 23.39 | 22.62 | 22.95 | 42,997 | +0.22(+0.99%) |
Jun 10, 2009 | 23.26 | 23.38 | 22.61 | 22.72 | 229,956 | -0.30(-1.31%) |
Jun 09, 2009 | 23.18 | 23.36 | 22.95 | 23.02 | 62,128 | -0.09(-0.40%) |
Jun 08, 2009 | 22.89 | 23.44 | 22.78 | 23.12 | 43,662 | -0.08(-0.33%) |
Jun 05, 2009 | 23.59 | 23.59 | 22.99 | 23.19 | 62,660 | -0.26(-1.12%) |
Jun 04, 2009 | 23.03 | 23.46 | 22.66 | 23.46 | 117,446 | +0.67(+2.96%) |
Jun 03, 2009 | 23.09 | 23.44 | 22.29 | 22.78 | 102,658 | -0.67(-2.84%) |
Jun 02, 2009 | 21.78 | 24.00 | 21.25 | 23.45 | 415,086 | +2.14(+10.03%) |
Jun 01, 2009 | 20.15 | 21.45 | 19.65 | 21.31 | 190,497 | +1.19(+5.93%) |
May 29, 2009 | 19.85 | 20.12 | 19.49 | 20.12 | 111,760 | +0.35(+1.76%) |
May 28, 2009 | 19.81 | 19.97 | 19.32 | 19.77 | 94,801 | +0.17(+0.87%) |
May 27, 2009 | 19.90 | 19.93 | 19.24 | 19.60 | 131,892 | -0.49(-2.43%) |
May 26, 2009 | 19.16 | 20.16 | 19.16 | 20.09 | 78,664 | +0.81(+4.18%) |
May 22, 2009 | 19.63 | 19.82 | 19.20 | 19.28 | 72,630 | -0.29(-1.46%) |
May 21, 2009 | 19.75 | 19.75 | 19.07 | 19.57 | 96,264 | -0.45(-2.24%) |
May 20, 2009 | 20.41 | 20.95 | 19.91 | 20.02 | 102,461 | -0.23(-1.15%) |
May 19, 2009 | 20.34 | 20.68 | 19.97 | 20.25 | 114,860 | +0.02(+0.11%) |
May 18, 2009 | 19.84 | 20.45 | 19.84 | 20.23 | 180,242 | +0.35(+1.75%) |
May 15, 2009 | 19.83 | 20.10 | 19.65 | 19.88 | 132,733 | +0.09(+0.43%) |
May 14, 2009 | 19.55 | 20.13 | 19.25 | 19.79 | 151,828 | +0.39(+2.00%) |
May 13, 2009 | 19.63 | 20.04 | 19.36 | 19.41 | 153,976 | -0.46(-2.34%) |
May 12, 2009 | 20.24 | 20.24 | 19.66 | 19.87 | 58,857 | -0.15(-0.74%) |
May 11, 2009 | 19.94 | 20.19 | 19.79 | 20.02 | 82,589 | -0.21(-1.03%) |
May 08, 2009 | 20.14 | 20.52 | 20.02 | 20.23 | 79,892 | +0.22(+1.08%) |
May 07, 2009 | 20.10 | 20.31 | 19.81 | 20.01 | 94,672 | +0.10(+0.51%) |
May 06, 2009 | 20.68 | 20.71 | 19.37 | 19.91 | 103,233 | -0.61(-2.98%) |
May 05, 2009 | 21.10 | 21.35 | 20.15 | 20.52 | 85,788 | -0.76(-3.57%) |
May 04, 2009 | 21.03 | 21.45 | 20.72 | 21.28 | 64,859 | +0.56(+2.69%) |