Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.84 | 27.09 | 26.66 | 26.84 | 491,224 | -0.24(-0.87%) |
May 27, 2010 | 26.67 | 27.07 | 26.49 | 27.07 | 476,602 | +0.99(+3.81%) |
May 26, 2010 | 26.13 | 26.58 | 26.00 | 26.08 | 949,013 | +0.05(+0.19%) |
May 25, 2010 | 25.46 | 26.04 | 25.04 | 26.03 | 1,275,772 | -0.01(-0.03%) |
May 24, 2010 | 26.21 | 26.50 | 26.04 | 26.04 | 957,654 | -0.29(-1.12%) |
May 21, 2010 | 25.46 | 26.45 | 25.42 | 26.33 | 1,077,764 | +0.39(+1.51%) |
May 20, 2010 | 26.07 | 26.57 | 25.94 | 25.94 | 1,100,235 | -1.23(-4.51%) |
May 19, 2010 | 27.24 | 27.59 | 26.74 | 27.17 | 623,742 | -0.23(-0.85%) |
May 18, 2010 | 28.13 | 28.20 | 27.31 | 27.40 | 1,449,937 | -0.42(-1.52%) |
May 17, 2010 | 27.87 | 28.12 | 27.15 | 27.82 | 1,850,499 | +0.05(+0.17%) |
May 14, 2010 | 27.78 | 28.25 | 27.58 | 27.78 | 310,015 | -0.66(-2.32%) |
May 13, 2010 | 28.67 | 28.79 | 28.35 | 28.44 | 463,763 | -0.30(-1.04%) |
May 12, 2010 | 28.30 | 28.76 | 28.28 | 28.73 | 673,579 | +0.55(+1.97%) |
May 11, 2010 | 28.28 | 28.51 | 28.13 | 28.18 | 625,592 | +0.12(+0.43%) |
May 10, 2010 | 27.76 | 28.08 | 27.71 | 28.06 | 627,058 | +1.37(+5.12%) |
May 07, 2010 | 27.12 | 27.46 | 26.40 | 26.69 | 1,862,158 | -0.66(-2.43%) |
May 06, 2010 | 27.36 | 28.43 | 0.0388 | 27.36 | 257 | -0.97(-3.42%) |
May 05, 2010 | 28.37 | 28.68 | 28.19 | 28.33 | 640,747 | -0.26(-0.91%) |
May 04, 2010 | 29.09 | 29.09 | 28.48 | 28.59 | 539,849 | -0.91(-3.08%) |
May 03, 2010 | 29.23 | 29.51 | 29.20 | 29.50 | 440,899 | +0.47(+1.62%) |
Apr 30, 2010 | 29.68 | 29.75 | 29.03 | 29.03 | 2,798,294 | -0.63(-2.13%) |
Apr 29, 2010 | 29.42 | 29.72 | 29.26 | 29.66 | 483,410 | +0.47(+1.60%) |
Apr 28, 2010 | 29.22 | 29.35 | 29.06 | 29.19 | 339,625 | +0.10(+0.35%) |
Apr 27, 2010 | 29.69 | 29.88 | 29.05 | 29.09 | 1,313,605 | -0.70(-2.36%) |
Apr 26, 2010 | 29.96 | 30.06 | 29.77 | 29.79 | 315,306 | -0.17(-0.56%) |
Apr 23, 2010 | 29.71 | 29.97 | 29.59 | 29.96 | 359,177 | +0.29(+0.98%) |
Apr 22, 2010 | 29.13 | 29.71 | 29.01 | 29.67 | 521,346 | +0.29(+0.99%) |
Apr 21, 2010 | 29.26 | 29.39 | 29.18 | 29.38 | 294,233 | +0.16(+0.53%) |
Apr 20, 2010 | 28.96 | 29.22 | 28.89 | 29.22 | 280,207 | +0.41(+1.41%) |
Apr 19, 2010 | 28.70 | 28.93 | 28.48 | 28.82 | 463,497 | -0.01(-0.03%) |
Apr 16, 2010 | 29.13 | 29.21 | 28.68 | 28.82 | 437,534 | -0.39(-1.34%) |
Apr 15, 2010 | 29.20 | 29.35 | 29.16 | 29.22 | 428,403 | -0.03(-0.09%) |
Apr 14, 2010 | 28.92 | 29.24 | 28.89 | 29.24 | 496,633 | +0.46(+1.60%) |
Apr 13, 2010 | 28.63 | 28.79 | 28.51 | 28.78 | 234,805 | +0.10(+0.37%) |
Apr 12, 2010 | 28.65 | 28.70 | 28.53 | 28.68 | 217,412 | +0.09(+0.30%) |
Apr 09, 2010 | 28.40 | 28.59 | 28.26 | 28.59 | 431,084 | +0.21(+0.75%) |
Apr 08, 2010 | 28.26 | 28.41 | 28.13 | 28.38 | 278,014 | -0.02(-0.05%) |
Apr 07, 2010 | 28.53 | 28.57 | 28.24 | 28.39 | 594,075 | -0.19(-0.65%) |
Apr 06, 2010 | 28.29 | 28.62 | 28.29 | 28.58 | 368,542 | +0.18(+0.63%) |
Apr 05, 2010 | 28.09 | 28.40 | 28.01 | 28.40 | 517,708 | +0.41(+1.46%) |
Apr 01, 2010 | 27.90 | 27.99 | 27.99 | 27.99 | 2,239,689 | +0.31(+1.14%) |
Mar 31, 2010 | 27.82 | 28.00 | 27.68 | 27.68 | 604,283 | -0.21(-0.75%) |
Mar 30, 2010 | 27.91 | 28.00 | 27.75 | 27.89 | 625,808 | +0.04(+0.14%) |
Mar 29, 2010 | 27.80 | 27.87 | 27.73 | 27.85 | 177,590 | +0.19(+0.69%) |
Mar 26, 2010 | 27.75 | 27.89 | 27.56 | 27.66 | 435,774 | -0.03(-0.10%) |
Mar 25, 2010 | 28.10 | 28.14 | 27.67 | 27.69 | 756,610 | -0.17(-0.62%) |
Mar 24, 2010 | 27.96 | 28.03 | 27.86 | 27.86 | 632,602 | -0.25(-0.89%) |
Mar 23, 2010 | 27.90 | 28.11 | 27.75 | 28.11 | 663,644 | +0.26(+0.92%) |
Mar 22, 2010 | 27.41 | 27.89 | 27.36 | 27.86 | 808,482 | +0.25(+0.91%) |
Mar 19, 2010 | 27.93 | 28.00 | 27.53 | 27.60 | 597,694 | -0.27(-0.96%) |
Mar 18, 2010 | 28.03 | 28.05 | 27.84 | 27.87 | 445,314 | -0.12(-0.43%) |
Mar 17, 2010 | 27.86 | 28.09 | 27.84 | 27.99 | 398,867 | +0.23(+0.84%) |
Mar 16, 2010 | 27.47 | 27.76 | 27.43 | 27.76 | 289,115 | +0.32(+1.18%) |
Mar 15, 2010 | 27.29 | 27.47 | 27.26 | 27.43 | 590,432 | -0.01(-0.04%) |
Mar 12, 2010 | 27.57 | 27.59 | 27.31 | 27.45 | 623,995 | +0.02(+0.07%) |
Mar 11, 2010 | 27.21 | 27.45 | 27.11 | 27.43 | 394,925 | +0.12(+0.42%) |
Mar 10, 2010 | 27.13 | 27.35 | 27.10 | 27.31 | 494,004 | +0.20(+0.73%) |
Mar 09, 2010 | 27.01 | 27.25 | 26.99 | 27.11 | 327,041 | +0.02(+0.09%) |
Mar 08, 2010 | 27.03 | 27.13 | 27.00 | 27.09 | 436,666 | +0.07(+0.26%) |
Mar 05, 2010 | 26.77 | 27.04 | 26.76 | 27.02 | 563,738 | +0.38(+1.41%) |
Mar 04, 2010 | 26.72 | 26.79 | 26.57 | 26.65 | 468,109 | -0.02(-0.09%) |
Mar 03, 2010 | 26.67 | 26.82 | 26.60 | 26.67 | 339,494 | +0.08(+0.31%) |
Mar 02, 2010 | 26.55 | 26.66 | 26.49 | 26.59 | 328,008 | +0.12(+0.45%) |
Mar 01, 2010 | 26.16 | 26.47 | 26.14 | 26.47 | 591,482 | +0.41(+1.57%) |
Feb 26, 2010 | 26.13 | 26.13 | 25.89 | 26.06 | 397,538 | -0.03(-0.13%) |
Feb 25, 2010 | 25.73 | 26.13 | 25.64 | 26.09 | 306,370 | -0.01(-0.03%) |
Feb 24, 2010 | 25.99 | 26.12 | 25.91 | 26.10 | 482,760 | +0.20(+0.77%) |
Feb 23, 2010 | 26.19 | 26.24 | 25.88 | 25.90 | 550,292 | -0.36(-1.38%) |
Feb 22, 2010 | 26.27 | 26.34 | 26.17 | 26.26 | 711,348 | +0.08(+0.30%) |
Feb 19, 2010 | 26.04 | 26.25 | 25.97 | 26.19 | 909,001 | +0.14(+0.55%) |
Feb 18, 2010 | 25.87 | 26.06 | 25.87 | 26.04 | 653,289 | +0.17(+0.67%) |
Feb 17, 2010 | 25.81 | 25.93 | 25.74 | 25.87 | 1,811,124 | +0.12(+0.48%) |
Feb 16, 2010 | 25.54 | 25.74 | 25.40 | 25.74 | 259,687 | +0.46(+1.84%) |
Feb 12, 2010 | 24.86 | 25.28 | 25.28 | 25.28 | 314,736 | +0.17(+0.69%) |
Feb 11, 2010 | 24.75 | 25.12 | 24.66 | 25.11 | 382,344 | +0.31(+1.23%) |
Feb 10, 2010 | 24.72 | 24.94 | 24.51 | 24.80 | 518,793 | +0.02(+0.08%) |
Feb 09, 2010 | 24.75 | 24.95 | 24.54 | 24.78 | 461,690 | +0.30(+1.23%) |
Feb 08, 2010 | 24.68 | 24.82 | 24.46 | 24.48 | 569,505 | -0.20(-0.80%) |
Feb 05, 2010 | 24.60 | 24.68 | 24.14 | 24.68 | 552,224 | +0.05(+0.19%) |
Feb 04, 2010 | 25.17 | 25.22 | 24.63 | 24.63 | 433,878 | -0.73(-2.88%) |
Feb 03, 2010 | 25.45 | 25.54 | 25.28 | 25.36 | 870,974 | -0.17(-0.68%) |
Feb 02, 2010 | 25.24 | 25.58 | 25.16 | 25.54 | 243,402 | +0.34(+1.37%) |
Feb 01, 2010 | 24.89 | 25.20 | 24.89 | 25.19 | 1,299,831 | +0.35(+1.42%) |
Jan 29, 2010 | 25.22 | 25.47 | 24.84 | 24.84 | 554,448 | -0.33(-1.32%) |
Jan 28, 2010 | 25.59 | 25.60 | 25.03 | 25.17 | 663,905 | -0.36(-1.39%) |
Jan 27, 2010 | 25.42 | 25.57 | 25.15 | 25.53 | 477,189 | +0.02(+0.08%) |
Jan 26, 2010 | 25.54 | 25.76 | 25.47 | 25.51 | 494,915 | -0.07(-0.29%) |
Jan 25, 2010 | 25.67 | 25.75 | 25.44 | 25.58 | 362,539 | +0.04(+0.15%) |
Jan 22, 2010 | 26.03 | 26.08 | 25.50 | 25.54 | 300,119 | -0.51(-1.94%) |
Jan 21, 2010 | 26.41 | 26.51 | 26.04 | 26.05 | 470,455 | -0.34(-1.29%) |
Jan 20, 2010 | 26.35 | 26.41 | 26.10 | 26.39 | 606,531 | -0.18(-0.68%) |
Jan 19, 2010 | 26.22 | 26.58 | 26.22 | 26.57 | 427,858 | +0.36(+1.39%) |
Jan 15, 2010 | 26.50 | 26.21 | 26.21 | 26.21 | 714,558 | -0.33(-1.25%) |
Jan 14, 2010 | 26.43 | 26.56 | 26.37 | 26.54 | 236,080 | +0.07(+0.25%) |
Jan 13, 2010 | 26.24 | 26.49 | 26.09 | 26.48 | 263,665 | +0.31(+1.18%) |
Jan 12, 2010 | 26.24 | 26.31 | 26.03 | 26.17 | 306,848 | -0.29(-1.10%) |
Jan 11, 2010 | 26.54 | 26.61 | 26.37 | 26.46 | 632,649 | -0.02(-0.06%) |
Jan 08, 2010 | 26.26 | 26.48 | 26.21 | 26.47 | 339,437 | +0.16(+0.62%) |
Jan 07, 2010 | 26.09 | 26.33 | 25.97 | 26.31 | 412,162 | +0.20(+0.78%) |
Jan 06, 2010 | 25.93 | 26.12 | 25.93 | 26.11 | 351,462 | +0.16(+0.63%) |
Jan 05, 2010 | 25.89 | 25.97 | 25.75 | 25.94 | 848,358 | +0.03(+0.13%) |
Jan 04, 2010 | 25.74 | 25.98 | 25.69 | 25.91 | 3,690,891 | +0.41(+1.62%) |
Dec 31, 2009 | 25.88 | 25.50 | 25.50 | 25.50 | 280,082 | -0.36(-1.39%) |
Dec 30, 2009 | 25.85 | 25.99 | 25.78 | 25.86 | 155,108 | -0.09(-0.36%) |
Dec 29, 2009 | 26.04 | 26.05 | 25.93 | 25.95 | 249,050 | -0.00(-0.02%) |
Dec 28, 2009 | 26.13 | 26.17 | 25.91 | 25.95 | 442,586 | -0.08(-0.30%) |
Dec 24, 2009 | 25.97 | 26.04 | 25.96 | 26.03 | 112,014 | -0.04(-0.15%) |
Dec 23, 2009 | 25.95 | 26.07 | 25.81 | 26.07 | 508,639 | +0.23(+0.88%) |
Dec 22, 2009 | 25.67 | 25.85 | 25.64 | 25.84 | 319,505 | +0.19(+0.72%) |
Dec 21, 2009 | 25.48 | 25.66 | 25.47 | 25.66 | 344,676 | +0.36(+1.44%) |
Dec 18, 2009 | 25.22 | 25.31 | 25.01 | 25.29 | 210,146 | +0.18(+0.71%) |
Dec 17, 2009 | 25.14 | 25.27 | 25.04 | 25.11 | 230,942 | -0.30(-1.19%) |
Dec 16, 2009 | 25.35 | 25.44 | 25.28 | 25.42 | 243,790 | +0.22(+0.86%) |
Dec 15, 2009 | 25.12 | 25.29 | 25.08 | 25.20 | 259,868 | -0.06(-0.24%) |
Dec 14, 2009 | 25.14 | 25.26 | 25.13 | 25.26 | 131,589 | +0.36(+1.44%) |
Dec 11, 2009 | 24.78 | 24.92 | 24.67 | 24.90 | 152,922 | +0.25(+1.00%) |
Dec 10, 2009 | 24.68 | 24.83 | 24.58 | 24.65 | 161,107 | +0.10(+0.41%) |
Dec 09, 2009 | 24.53 | 24.63 | 24.38 | 24.55 | 126,404 | -0.00(-0.02%) |
Dec 08, 2009 | 24.56 | 24.76 | 24.39 | 24.56 | 352,111 | -0.20(-0.83%) |
Dec 07, 2009 | 24.73 | 24.94 | 24.68 | 24.76 | 571,163 | -0.04(-0.16%) |
Dec 04, 2009 | 24.71 | 24.97 | 24.41 | 24.80 | 274,107 | +0.45(+1.84%) |
Dec 03, 2009 | 24.66 | 24.83 | 24.34 | 24.35 | 163,601 | -0.21(-0.83%) |
Dec 02, 2009 | 24.38 | 24.68 | 24.38 | 24.56 | 171,217 | +0.19(+0.78%) |
Dec 01, 2009 | 24.22 | 24.45 | 24.20 | 24.37 | 226,351 | +0.34(+1.40%) |
Nov 30, 2009 | 23.87 | 24.03 | 23.68 | 24.03 | 230,533 | +0.11(+0.47%) |
Nov 27, 2009 | 23.47 | 24.18 | 23.20 | 23.92 | 77,830 | -0.48(-1.96%) |
Nov 25, 2009 | 24.33 | 24.44 | 24.26 | 24.40 | 257,962 | +0.15(+0.64%) |
Nov 24, 2009 | 24.33 | 24.33 | 24.05 | 24.24 | 342,786 | -0.09(-0.35%) |
Nov 23, 2009 | 24.36 | 24.63 | 24.25 | 24.33 | 238,038 | +0.22(+0.93%) |
Nov 20, 2009 | 24.09 | 24.17 | 23.97 | 24.11 | 430,529 | -0.08(-0.32%) |
Nov 19, 2009 | 24.55 | 24.55 | 24.09 | 24.18 | 194,955 | -0.53(-2.14%) |
Nov 18, 2009 | 24.75 | 24.80 | 24.60 | 24.71 | 158,847 | -0.05(-0.19%) |
Nov 17, 2009 | 24.69 | 24.83 | 24.66 | 24.76 | 223,261 | -0.03(-0.11%) |
Nov 16, 2009 | 24.57 | 24.94 | 24.57 | 24.79 | 296,938 | +0.39(+1.58%) |
Nov 13, 2009 | 24.25 | 24.48 | 24.09 | 24.40 | 205,248 | +0.24(+0.98%) |
Nov 12, 2009 | 24.55 | 24.65 | 24.13 | 24.16 | 141,103 | -0.34(-1.37%) |
Nov 11, 2009 | 24.50 | 24.71 | 24.34 | 24.50 | 255,691 | +0.20(+0.81%) |
Nov 10, 2009 | 24.23 | 24.43 | 24.12 | 24.30 | 273,805 | -0.05(-0.21%) |
Nov 09, 2009 | 23.97 | 24.35 | 23.95 | 24.35 | 392,445 | +0.62(+2.61%) |
Nov 06, 2009 | 23.59 | 23.89 | 23.48 | 23.73 | 187,106 | -0.05(-0.21%) |
Nov 05, 2009 | 23.39 | 23.78 | 23.36 | 23.78 | 214,522 | +0.60(+2.57%) |
Nov 04, 2009 | 23.46 | 23.63 | 23.18 | 23.19 | 261,078 | -0.09(-0.40%) |
Nov 03, 2009 | 22.87 | 23.32 | 22.81 | 23.28 | 166,285 | +0.26(+1.14%) |
Nov 02, 2009 | 23.07 | 23.34 | 22.65 | 23.02 | 464,007 | +0.06(+0.25%) |
Oct 30, 2009 | 23.57 | 23.58 | 22.88 | 22.96 | 1,234,569 | -0.70(-2.96%) |
Oct 29, 2009 | 23.35 | 23.74 | 23.28 | 23.66 | 545,179 | +0.49(+2.14%) |
Oct 28, 2009 | 23.93 | 23.93 | 23.15 | 23.17 | 275,201 | -0.80(-3.34%) |
Oct 27, 2009 | 24.23 | 24.33 | 23.94 | 23.97 | 251,127 | -0.25(-1.04%) |
Oct 26, 2009 | 24.48 | 24.81 | 24.13 | 24.22 | 244,462 | -0.22(-0.90%) |
Oct 23, 2009 | 24.53 | 24.55 | 24.38 | 24.44 | 337,748 | -0.39(-1.57%) |
Oct 22, 2009 | 24.46 | 24.91 | 24.25 | 24.83 | 173,387 | +0.35(+1.42%) |
Oct 21, 2009 | 24.67 | 25.05 | 24.48 | 24.48 | 397,768 | -0.27(-1.09%) |
Oct 20, 2009 | 24.63 | 24.79 | 24.62 | 24.75 | 273,914 | -0.29(-1.14%) |
Oct 19, 2009 | 24.80 | 25.11 | 24.67 | 25.04 | 429,125 | +0.28(+1.12%) |
Oct 16, 2009 | 24.82 | 24.87 | 24.57 | 24.76 | 303,235 | -0.24(-0.96%) |
Oct 15, 2009 | 24.81 | 25.04 | 24.80 | 25.00 | 410,143 | +0.01(+0.03%) |
Oct 14, 2009 | 24.85 | 25.02 | 24.77 | 24.99 | 778,723 | +0.44(+1.81%) |
Oct 13, 2009 | 24.60 | 24.67 | 24.39 | 24.55 | 253,343 | -0.14(-0.56%) |
Oct 12, 2009 | 24.77 | 24.85 | 24.58 | 24.69 | 213,309 | +0.05(+0.19%) |
Oct 09, 2009 | 24.38 | 24.64 | 24.36 | 24.64 | 164,788 | +0.23(+0.95%) |
Oct 08, 2009 | 24.28 | 24.56 | 24.24 | 24.41 | 232,496 | +0.26(+1.07%) |
Oct 07, 2009 | 24.06 | 24.19 | 23.97 | 24.15 | 332,213 | -0.01(-0.05%) |
Oct 06, 2009 | 24.06 | 24.35 | 23.90 | 24.16 | 893,707 | +0.30(+1.25%) |
Oct 05, 2009 | 23.43 | 23.89 | 23.41 | 23.86 | 3,186,562 | +0.51(+2.17%) |
Oct 02, 2009 | 23.36 | 23.57 | 23.22 | 23.36 | 1,033,396 | -0.20(-0.85%) |
Oct 01, 2009 | 24.28 | 24.30 | 23.56 | 23.56 | 4,453,358 | -0.79(-3.26%) |
Sep 30, 2009 | 24.65 | 24.65 | 24.08 | 24.35 | 270,016 | -0.19(-0.78%) |
Sep 29, 2009 | 24.57 | 24.74 | 24.46 | 24.54 | 194,797 | +0.02(+0.08%) |
Sep 28, 2009 | 24.09 | 24.57 | 24.04 | 24.52 | 161,146 | +0.59(+2.46%) |
Sep 25, 2009 | 24.01 | 24.12 | 23.84 | 23.94 | 322,288 | -0.15(-0.61%) |
Sep 24, 2009 | 24.49 | 24.63 | 23.93 | 24.08 | 301,314 | -0.41(-1.67%) |
Sep 23, 2009 | 24.93 | 24.98 | 24.49 | 24.49 | 593,618 | -0.49(-1.98%) |
Sep 22, 2009 | 24.96 | 25.05 | 24.82 | 24.99 | 245,186 | +0.17(+0.69%) |
Sep 21, 2009 | 24.69 | 24.87 | 24.55 | 24.82 | 427,772 | -0.10(-0.42%) |
Sep 18, 2009 | 25.06 | 25.07 | 24.80 | 24.92 | 259,881 | -0.03(-0.11%) |
Sep 17, 2009 | 25.09 | 25.34 | 24.82 | 24.95 | 323,801 | +0.18(+0.72%) |
Sep 16, 2009 | 24.70 | 25.11 | 24.63 | 24.77 | 606,834 | +0.18(+0.72%) |
Sep 15, 2009 | 24.38 | 24.66 | 24.29 | 24.59 | 1,009,469 | +0.24(+1.00%) |
Sep 14, 2009 | 23.88 | 24.36 | 23.87 | 24.35 | 228,397 | +0.29(+1.22%) |
Sep 11, 2009 | 24.06 | 24.20 | 23.90 | 24.05 | 321,794 | +0.05(+0.23%) |
Sep 10, 2009 | 23.76 | 24.04 | 23.55 | 24.00 | 282,963 | +0.25(+1.06%) |
Sep 09, 2009 | 23.46 | 23.85 | 23.36 | 23.75 | 248,378 | +0.31(+1.30%) |
Sep 08, 2009 | 23.31 | 23.44 | 23.17 | 23.44 | 312,463 | +0.32(+1.41%) |
Sep 04, 2009 | 22.85 | 23.15 | 22.67 | 23.12 | 540,082 | +0.28(+1.24%) |
Sep 03, 2009 | 22.69 | 22.84 | 22.41 | 22.84 | 319,875 | +0.27(+1.20%) |
Sep 02, 2009 | 22.64 | 22.76 | 22.53 | 22.57 | 320,121 | -0.14(-0.61%) |
Sep 01, 2009 | 23.16 | 23.57 | 22.66 | 22.71 | 799,723 | -0.53(-2.28%) |
Aug 31, 2009 | 23.32 | 23.33 | 23.13 | 23.24 | 450,471 | -0.32(-1.35%) |
Aug 28, 2009 | 23.72 | 23.79 | 23.36 | 23.55 | 331,386 | +0.03(+0.15%) |
Aug 27, 2009 | 23.35 | 23.56 | 23.00 | 23.52 | 366,803 | +0.13(+0.56%) |
Aug 26, 2009 | 23.37 | 23.53 | 23.23 | 23.39 | 365,645 | -0.02(-0.07%) |
Aug 25, 2009 | 23.34 | 23.59 | 23.32 | 23.40 | 801,404 | +0.15(+0.67%) |
Aug 24, 2009 | 23.38 | 23.53 | 23.18 | 23.25 | 465,918 | -0.06(-0.25%) |
Aug 21, 2009 | 23.02 | 23.39 | 23.01 | 23.30 | 304,417 | +0.44(+1.95%) |
Aug 20, 2009 | 22.53 | 22.89 | 22.48 | 22.86 | 342,711 | +0.28(+1.23%) |
Aug 19, 2009 | 22.23 | 22.64 | 22.17 | 22.58 | 351,868 | +0.15(+0.67%) |
Aug 18, 2009 | 22.27 | 22.49 | 22.18 | 22.43 | 206,857 | +0.19(+0.85%) |
Aug 17, 2009 | 22.48 | 22.50 | 22.15 | 22.24 | 596,520 | -0.63(-2.75%) |
Aug 14, 2009 | 23.16 | 23.16 | 22.62 | 22.87 | 692,381 | -0.30(-1.28%) |
Aug 13, 2009 | 23.13 | 23.18 | 22.83 | 23.17 | 377,280 | +0.16(+0.71%) |
Aug 12, 2009 | 22.72 | 23.18 | 22.69 | 23.01 | 439,208 | +0.29(+1.27%) |
Aug 11, 2009 | 22.91 | 22.97 | 22.62 | 22.72 | 532,336 | -0.35(-1.53%) |
Aug 10, 2009 | 23.12 | 23.21 | 22.89 | 23.07 | 694,228 | -0.14(-0.62%) |
Aug 07, 2009 | 22.89 | 23.39 | 22.83 | 23.21 | 355,983 | +0.58(+2.55%) |
Aug 06, 2009 | 22.89 | 22.98 | 22.53 | 22.64 | 934,925 | -0.14(-0.61%) |
Aug 05, 2009 | 22.88 | 22.89 | 22.54 | 22.77 | 401,205 | -0.05(-0.22%) |
Aug 04, 2009 | 22.39 | 22.87 | 22.37 | 22.83 | 366,977 | +0.32(+1.44%) |
Aug 03, 2009 | 22.31 | 22.51 | 22.13 | 22.50 | 403,641 | +0.48(+2.16%) |
Jul 31, 2009 | 21.99 | 22.23 | 21.96 | 22.02 | 242,212 | -0.02(-0.11%) |
Jul 30, 2009 | 22.03 | 22.26 | 21.94 | 22.05 | 419,091 | +0.33(+1.53%) |
Jul 29, 2009 | 21.75 | 21.85 | 21.60 | 21.72 | 253,553 | -0.16(-0.74%) |
Jul 28, 2009 | 21.76 | 21.96 | 21.63 | 21.88 | 386,528 | +0.07(+0.32%) |
Jul 27, 2009 | 21.73 | 21.89 | 21.63 | 21.81 | 440,589 | +0.08(+0.37%) |
Jul 24, 2009 | 21.42 | 21.74 | 21.37 | 21.73 | 1,399 | +0.16(+0.75%) |
Jul 23, 2009 | 20.97 | 21.68 | 20.95 | 21.56 | 1,779,710 | +0.61(+2.90%) |
Jul 22, 2009 | 20.75 | 21.09 | 20.72 | 20.96 | 497,221 | +0.14(+0.67%) |
Jul 21, 2009 | 21.06 | 21.09 | 20.56 | 20.82 | 598,193 | -0.04(-0.19%) |
Jul 20, 2009 | 20.71 | 20.89 | 20.65 | 20.86 | 450,205 | +0.29(+1.43%) |
Jul 17, 2009 | 20.67 | 20.71 | 20.49 | 20.56 | 542,166 | -0.10(-0.49%) |
Jul 16, 2009 | 20.35 | 20.76 | 20.31 | 20.66 | 254,184 | +0.27(+1.35%) |
Jul 15, 2009 | 20.08 | 20.47 | 20.03 | 20.39 | 229,416 | +0.63(+3.21%) |
Jul 14, 2009 | 19.63 | 19.77 | 19.47 | 19.76 | 219,138 | +0.14(+0.71%) |
Jul 13, 2009 | 19.19 | 19.62 | 19.17 | 19.62 | 271,206 | +0.48(+2.50%) |
Jul 10, 2009 | 19.02 | 19.26 | 18.91 | 19.14 | 273,714 | -0.02(-0.11%) |
Jul 09, 2009 | 19.26 | 19.31 | 19.06 | 19.16 | 314,152 | +0.02(+0.10%) |
Jul 08, 2009 | 19.32 | 19.36 | 18.86 | 19.14 | 657,861 | -0.10(-0.50%) |
Jul 07, 2009 | 19.68 | 19.71 | 19.24 | 19.24 | 277,963 | -0.49(-2.47%) |
Jul 06, 2009 | 19.67 | 19.74 | 19.41 | 19.72 | 252,177 | -0.09(-0.45%) |
Jul 02, 2009 | 20.14 | 20.14 | 19.78 | 19.81 | 311,206 | -0.62(-3.03%) |
Jul 01, 2009 | 20.30 | 20.59 | 20.30 | 20.43 | 2,401,645 | +0.28(+1.40%) |
Jun 30, 2009 | 20.30 | 20.36 | 20.01 | 20.15 | 243,231 | -0.11(-0.55%) |
Jun 29, 2009 | 20.13 | 20.31 | 19.92 | 20.26 | 207,883 | +0.19(+0.94%) |
Jun 26, 2009 | 19.91 | 20.16 | 19.88 | 20.07 | 311,436 | +0.06(+0.29%) |
Jun 25, 2009 | 19.84 | 20.01 | 19.84 | 20.01 | 400,912 | +0.47(+2.39%) |
Jun 24, 2009 | 19.43 | 19.71 | 19.38 | 19.55 | 487,073 | +0.27(+1.40%) |
Jun 23, 2009 | 19.48 | 19.53 | 19.18 | 19.28 | 594,779 | -0.21(-1.09%) |
Jun 22, 2009 | 19.99 | 20.03 | 19.49 | 19.49 | 667,583 | -0.70(-3.49%) |
Jun 19, 2009 | 20.32 | 20.37 | 20.06 | 20.19 | 494,876 | +0.07(+0.33%) |
Jun 18, 2009 | 19.98 | 20.16 | 19.80 | 20.13 | 380,839 | +0.18(+0.89%) |
Jun 17, 2009 | 19.96 | 20.18 | 19.72 | 19.95 | 547,540 | -0.07(-0.35%) |
Jun 16, 2009 | 20.45 | 20.53 | 19.94 | 20.02 | 350,914 | -0.33(-1.63%) |
Jun 15, 2009 | 20.63 | 20.66 | 20.18 | 20.35 | 370,072 | -0.51(-2.46%) |
Jun 12, 2009 | 20.77 | 20.88 | 20.57 | 20.86 | 358,005 | +0.00(+0.00%) |
Jun 11, 2009 | 20.83 | 21.11 | 20.83 | 20.86 | 556,548 | +0.07(+0.32%) |
Jun 10, 2009 | 21.07 | 21.07 | 20.49 | 20.80 | 525,636 | -0.08(-0.39%) |
Jun 09, 2009 | 20.86 | 21.02 | 20.75 | 20.88 | 640,309 | +0.11(+0.52%) |
Jun 08, 2009 | 20.67 | 20.95 | 20.52 | 20.77 | 930,314 | -0.14(-0.65%) |
Jun 05, 2009 | 21.17 | 21.18 | 20.73 | 20.91 | 1,033,461 | -0.03(-0.17%) |
Jun 04, 2009 | 20.75 | 20.94 | 20.53 | 20.94 | 811,606 | +0.34(+1.67%) |
Jun 03, 2009 | 20.76 | 20.79 | 20.42 | 20.60 | 920,003 | -0.33(-1.56%) |
Jun 02, 2009 | 20.81 | 21.06 | 20.71 | 20.92 | 893,321 | +0.08(+0.40%) |