Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.72 | 29.07 | 28.52 | 28.72 | 859,576 | -0.43(-1.46%) |
May 27, 2010 | 29.05 | 29.16 | 28.75 | 29.14 | 741,783 | +0.45(+1.55%) |
May 26, 2010 | 28.92 | 29.25 | 28.52 | 28.70 | 691,368 | -0.14(-0.47%) |
May 25, 2010 | 28.86 | 28.89 | 28.46 | 28.83 | 1,359,060 | -0.51(-1.75%) |
May 24, 2010 | 28.52 | 29.69 | 28.52 | 29.35 | 1,517,541 | +0.70(+2.43%) |
May 21, 2010 | 27.37 | 28.73 | 27.17 | 28.65 | 1,424,399 | +1.00(+3.61%) |
May 20, 2010 | 27.34 | 27.84 | 27.09 | 27.65 | 2,920,361 | -1.62(-5.55%) |
May 19, 2010 | 29.51 | 29.71 | 29.00 | 29.28 | 624,626 | -0.31(-1.05%) |
May 18, 2010 | 29.91 | 30.06 | 29.55 | 29.58 | 656,442 | -0.15(-0.52%) |
May 17, 2010 | 29.80 | 30.07 | 29.13 | 29.74 | 617,403 | +0.08(+0.28%) |
May 14, 2010 | 29.66 | 30.16 | 29.48 | 29.66 | 694,252 | -0.56(-1.86%) |
May 13, 2010 | 30.91 | 31.02 | 30.20 | 30.22 | 705,607 | -0.66(-2.13%) |
May 12, 2010 | 30.56 | 30.97 | 30.21 | 30.87 | 795,801 | +0.40(+1.31%) |
May 11, 2010 | 30.33 | 30.68 | 30.29 | 30.47 | 989,320 | -0.01(-0.02%) |
May 10, 2010 | 30.14 | 30.48 | 30.09 | 30.48 | 1,136,197 | +1.02(+3.46%) |
May 07, 2010 | 30.79 | 30.79 | 29.17 | 29.46 | 1,850,868 | -0.26(-0.89%) |
May 06, 2010 | 31.52 | 31.78 | 28.59 | 29.73 | 2,865,410 | -0.75(-2.47%) |
May 05, 2010 | 30.66 | 31.02 | 30.37 | 30.48 | 921,457 | -0.54(-1.72%) |
May 04, 2010 | 31.09 | 31.25 | 30.71 | 31.02 | 1,269,027 | -0.70(-2.20%) |
May 03, 2010 | 31.71 | 31.96 | 31.28 | 31.71 | 1,264,428 | +0.48(+1.55%) |
Apr 30, 2010 | 31.56 | 31.81 | 31.20 | 31.23 | 630,863 | -0.28(-0.88%) |
Apr 29, 2010 | 31.58 | 31.58 | 31.23 | 31.51 | 543,960 | +0.14(+0.43%) |
Apr 28, 2010 | 31.56 | 31.60 | 31.26 | 31.37 | 647,171 | -0.03(-0.08%) |
Apr 27, 2010 | 31.66 | 31.78 | 31.20 | 31.40 | 853,468 | -0.40(-1.26%) |
Apr 26, 2010 | 31.96 | 31.96 | 31.56 | 31.80 | 581,404 | -0.04(-0.12%) |
Apr 23, 2010 | 31.83 | 31.89 | 31.49 | 31.83 | 445,714 | +0.08(+0.24%) |
Apr 22, 2010 | 31.09 | 31.81 | 30.84 | 31.76 | 763,060 | +0.47(+1.50%) |
Apr 21, 2010 | 31.20 | 31.43 | 31.07 | 31.29 | 445,041 | +0.14(+0.43%) |
Apr 20, 2010 | 31.11 | 31.15 | 30.85 | 31.15 | 282,666 | +0.24(+0.79%) |
Apr 19, 2010 | 31.11 | 31.34 | 30.64 | 30.91 | 712,333 | -0.34(-1.09%) |
Apr 16, 2010 | 31.26 | 31.52 | 30.96 | 31.25 | 858,512 | +0.02(+0.06%) |
Apr 15, 2010 | 30.44 | 31.33 | 30.44 | 31.23 | 1,465,670 | +0.82(+2.71%) |
Apr 14, 2010 | 30.08 | 30.40 | 29.98 | 30.40 | 622,526 | +0.43(+1.44%) |
Apr 13, 2010 | 29.67 | 29.98 | 29.67 | 29.97 | 358,123 | +0.23(+0.78%) |
Apr 12, 2010 | 30.00 | 30.10 | 29.59 | 29.74 | 425,322 | -0.24(-0.82%) |
Apr 09, 2010 | 29.86 | 30.00 | 29.43 | 29.98 | 678,657 | +0.22(+0.74%) |
Apr 08, 2010 | 29.88 | 30.04 | 29.64 | 29.77 | 512,979 | -0.17(-0.58%) |
Apr 07, 2010 | 30.00 | 30.19 | 29.74 | 29.94 | 417,636 | -0.07(-0.24%) |
Apr 06, 2010 | 30.05 | 30.13 | 29.80 | 30.01 | 567,994 | -0.09(-0.30%) |
Apr 05, 2010 | 30.13 | 30.34 | 29.96 | 30.10 | 410,229 | +0.03(+0.11%) |
Apr 01, 2010 | 30.04 | 30.07 | 30.07 | 30.07 | 615,626 | +0.19(+0.65%) |
Mar 31, 2010 | 30.06 | 30.16 | 29.86 | 29.87 | 596,068 | -0.16(-0.54%) |
Mar 30, 2010 | 29.69 | 30.10 | 29.65 | 30.04 | 779,098 | +0.28(+0.93%) |
Mar 29, 2010 | 29.79 | 29.82 | 29.22 | 29.76 | 1,751,833 | +0.10(+0.35%) |
Mar 26, 2010 | 29.44 | 29.69 | 29.37 | 29.66 | 646,155 | +0.28(+0.94%) |
Mar 25, 2010 | 29.79 | 30.07 | 29.37 | 29.38 | 946,145 | -0.28(-0.93%) |
Mar 24, 2010 | 29.69 | 29.74 | 29.42 | 29.66 | 875,330 | -0.19(-0.65%) |
Mar 23, 2010 | 29.40 | 29.96 | 29.19 | 29.85 | 2,212,070 | +1.04(+3.62%) |
Mar 22, 2010 | 27.68 | 28.86 | 27.66 | 28.80 | 1,779,772 | +0.94(+3.38%) |
Mar 19, 2010 | 27.65 | 27.86 | 27.55 | 27.86 | 946,046 | +0.15(+0.53%) |
Mar 18, 2010 | 27.52 | 27.72 | 27.48 | 27.72 | 567,066 | +0.23(+0.84%) |
Mar 17, 2010 | 27.12 | 27.57 | 27.08 | 27.48 | 496,660 | +0.43(+1.57%) |
Mar 16, 2010 | 27.07 | 27.16 | 26.88 | 27.06 | 620,754 | -0.06(-0.24%) |
Mar 15, 2010 | 26.96 | 27.12 | 26.91 | 27.12 | 738,156 | +0.05(+0.19%) |
Mar 12, 2010 | 26.94 | 27.07 | 26.79 | 27.07 | 841,722 | +0.27(+1.01%) |
Mar 11, 2010 | 26.36 | 26.83 | 26.34 | 26.80 | 793,170 | +0.35(+1.32%) |
Mar 10, 2010 | 26.07 | 26.58 | 25.98 | 26.45 | 755,047 | +0.43(+1.66%) |
Mar 09, 2010 | 26.08 | 26.32 | 25.97 | 26.02 | 622,921 | -0.26(-1.01%) |
Mar 08, 2010 | 26.13 | 26.29 | 25.86 | 26.28 | 740,880 | +0.15(+0.59%) |
Mar 05, 2010 | 26.11 | 26.19 | 25.92 | 26.13 | 503,960 | +0.13(+0.50%) |
Mar 04, 2010 | 25.87 | 26.07 | 25.78 | 26.00 | 502,930 | +0.13(+0.50%) |
Mar 03, 2010 | 26.01 | 26.16 | 25.80 | 25.87 | 537,129 | -0.04(-0.15%) |
Mar 02, 2010 | 25.77 | 26.39 | 25.77 | 25.91 | 1,550,094 | +0.12(+0.45%) |
Mar 01, 2010 | 25.21 | 25.85 | 25.04 | 25.79 | 941,019 | +0.63(+2.48%) |
Feb 26, 2010 | 24.92 | 25.30 | 24.86 | 25.17 | 936,084 | +0.26(+1.06%) |
Feb 25, 2010 | 24.53 | 24.94 | 24.43 | 24.91 | 514,842 | +0.21(+0.84%) |
Feb 24, 2010 | 24.67 | 24.87 | 24.56 | 24.70 | 531,032 | +0.13(+0.52%) |
Feb 23, 2010 | 24.90 | 24.95 | 24.54 | 24.57 | 803,954 | -0.33(-1.32%) |
Feb 22, 2010 | 25.01 | 25.07 | 24.76 | 24.90 | 661,618 | -0.19(-0.75%) |
Feb 19, 2010 | 24.95 | 25.09 | 24.74 | 25.09 | 903,745 | +0.11(+0.44%) |
Feb 18, 2010 | 24.82 | 25.23 | 24.82 | 24.98 | 846,042 | +0.03(+0.10%) |
Feb 17, 2010 | 24.64 | 24.95 | 24.52 | 24.95 | 967,058 | +0.30(+1.20%) |
Feb 16, 2010 | 24.75 | 24.84 | 24.51 | 24.65 | 567,277 | +0.08(+0.34%) |
Feb 12, 2010 | 24.22 | 24.57 | 24.57 | 24.57 | 1,226,598 | +0.18(+0.74%) |
Feb 11, 2010 | 24.49 | 24.52 | 24.22 | 24.39 | 1,101,611 | -0.10(-0.42%) |
Feb 10, 2010 | 24.78 | 24.78 | 24.25 | 24.49 | 1,029,014 | -0.27(-1.09%) |
Feb 09, 2010 | 24.90 | 24.98 | 24.60 | 24.76 | 902,076 | +0.05(+0.21%) |
Feb 08, 2010 | 24.96 | 25.18 | 24.69 | 24.71 | 675,017 | -0.34(-1.36%) |
Feb 05, 2010 | 25.45 | 25.45 | 24.66 | 25.05 | 706,924 | -0.30(-1.19%) |
Feb 04, 2010 | 25.78 | 25.78 | 25.32 | 25.36 | 577,964 | -0.48(-1.87%) |
Feb 03, 2010 | 26.19 | 26.29 | 25.69 | 25.84 | 620,201 | -0.37(-1.43%) |
Feb 02, 2010 | 25.73 | 26.48 | 25.62 | 26.21 | 791,523 | +0.80(+3.14%) |
Feb 01, 2010 | 25.64 | 25.96 | 25.39 | 25.41 | 1,093,607 | -0.09(-0.36%) |
Jan 29, 2010 | 26.06 | 26.24 | 25.51 | 25.51 | 656,559 | -0.52(-2.00%) |
Jan 28, 2010 | 26.47 | 26.47 | 25.98 | 26.03 | 455,384 | -0.53(-1.98%) |
Jan 27, 2010 | 26.84 | 26.99 | 26.38 | 26.55 | 494,274 | -0.41(-1.52%) |
Jan 26, 2010 | 26.25 | 27.09 | 26.24 | 26.97 | 870,847 | +0.61(+2.32%) |
Jan 25, 2010 | 26.43 | 26.66 | 26.32 | 26.36 | 661,394 | -0.01(-0.02%) |
Jan 22, 2010 | 26.44 | 26.52 | 26.18 | 26.36 | 656,668 | -0.01(-0.02%) |
Jan 21, 2010 | 26.84 | 26.89 | 26.34 | 26.37 | 586,769 | -0.37(-1.39%) |
Jan 20, 2010 | 26.54 | 26.84 | 26.43 | 26.74 | 748,539 | +0.13(+0.48%) |
Jan 19, 2010 | 26.66 | 26.79 | 26.55 | 26.61 | 599,354 | -0.08(-0.31%) |
Jan 15, 2010 | 26.47 | 26.70 | 26.70 | 26.70 | 1,284,494 | +0.96(+3.72%) |
Jan 14, 2010 | 25.79 | 25.87 | 25.64 | 25.74 | 426,004 | -0.10(-0.37%) |
Jan 13, 2010 | 25.70 | 25.91 | 25.61 | 25.84 | 479,748 | +0.13(+0.52%) |
Jan 12, 2010 | 25.62 | 25.74 | 25.51 | 25.70 | 436,061 | +0.02(+0.08%) |
Jan 11, 2010 | 25.51 | 25.76 | 25.42 | 25.68 | 633,683 | +0.17(+0.68%) |
Jan 08, 2010 | 25.60 | 25.60 | 25.30 | 25.51 | 626,010 | -0.01(-0.05%) |
Jan 07, 2010 | 25.25 | 25.72 | 25.17 | 25.52 | 633,852 | +0.30(+1.20%) |
Jan 06, 2010 | 24.94 | 25.29 | 24.87 | 25.22 | 879,121 | +0.35(+1.42%) |
Jan 05, 2010 | 24.95 | 24.96 | 24.56 | 24.87 | 902,402 | -0.17(-0.69%) |
Jan 04, 2010 | 25.29 | 25.51 | 24.99 | 25.04 | 680,976 | -0.22(-0.87%) |
Dec 31, 2009 | 25.51 | 25.26 | 25.26 | 25.26 | 499,136 | -0.19(-0.76%) |
Dec 30, 2009 | 25.14 | 25.45 | 25.14 | 25.45 | 393,810 | +0.17(+0.66%) |
Dec 29, 2009 | 25.15 | 25.35 | 25.03 | 25.28 | 571,466 | +0.10(+0.41%) |
Dec 28, 2009 | 25.35 | 25.35 | 25.13 | 25.18 | 354,541 | -0.03(-0.13%) |
Dec 24, 2009 | 25.12 | 25.28 | 25.03 | 25.21 | 179,812 | +0.03(+0.10%) |
Dec 23, 2009 | 24.86 | 25.23 | 24.84 | 25.19 | 368,456 | +0.32(+1.29%) |
Dec 22, 2009 | 24.81 | 25.03 | 24.75 | 24.87 | 860,933 | +0.01(+0.05%) |
Dec 21, 2009 | 25.04 | 25.19 | 24.85 | 24.85 | 485,298 | -0.12(-0.46%) |
Dec 18, 2009 | 25.27 | 25.39 | 24.83 | 24.97 | 846,515 | -0.27(-1.07%) |
Dec 17, 2009 | 25.26 | 25.40 | 25.07 | 25.24 | 811,329 | -0.05(-0.20%) |
Dec 16, 2009 | 25.30 | 25.37 | 25.19 | 25.29 | 708,280 | +0.15(+0.59%) |
Dec 15, 2009 | 25.47 | 25.55 | 25.05 | 25.14 | 1,126,154 | -0.49(-1.93%) |
Dec 14, 2009 | 25.48 | 25.64 | 25.44 | 25.64 | 599,331 | +0.13(+0.53%) |
Dec 11, 2009 | 25.01 | 25.53 | 24.96 | 25.50 | 926,703 | +0.54(+2.16%) |
Dec 10, 2009 | 25.25 | 25.42 | 24.79 | 24.96 | 1,472,483 | -0.25(-0.99%) |
Dec 09, 2009 | 25.56 | 25.63 | 25.13 | 25.21 | 789,023 | -0.37(-1.46%) |
Dec 08, 2009 | 25.51 | 25.69 | 25.20 | 25.58 | 487,082 | -0.11(-0.43%) |
Dec 07, 2009 | 25.64 | 26.01 | 25.46 | 25.69 | 682,282 | -0.01(-0.05%) |
Dec 04, 2009 | 25.94 | 26.05 | 25.48 | 25.71 | 559,381 | +0.01(+0.05%) |
Dec 03, 2009 | 26.05 | 26.05 | 25.64 | 25.69 | 423,897 | -0.31(-1.21%) |
Dec 02, 2009 | 25.70 | 26.05 | 25.70 | 26.01 | 567,093 | +0.34(+1.33%) |
Dec 01, 2009 | 25.23 | 25.80 | 25.19 | 25.67 | 566,239 | +0.01(+0.05%) |
Nov 30, 2009 | 25.87 | 25.96 | 25.40 | 25.66 | 933,232 | -0.29(-1.11%) |
Nov 27, 2009 | 25.57 | 26.11 | 25.42 | 25.94 | 260,822 | -0.35(-1.34%) |
Nov 25, 2009 | 26.13 | 26.37 | 25.96 | 26.30 | 516,213 | +0.21(+0.81%) |
Nov 24, 2009 | 26.46 | 26.46 | 25.95 | 26.09 | 525,800 | -0.31(-1.17%) |
Nov 23, 2009 | 26.41 | 26.55 | 26.20 | 26.39 | 685,540 | +0.13(+0.51%) |
Nov 20, 2009 | 26.20 | 26.53 | 26.01 | 26.26 | 610,722 | -0.19(-0.70%) |
Nov 19, 2009 | 26.49 | 26.54 | 25.99 | 26.45 | 559,015 | -0.17(-0.63%) |
Nov 18, 2009 | 26.61 | 26.90 | 26.51 | 26.61 | 636,295 | +0.01(+0.05%) |
Nov 17, 2009 | 26.73 | 26.74 | 26.43 | 26.60 | 704,577 | -0.13(-0.48%) |
Nov 16, 2009 | 26.90 | 27.01 | 26.56 | 26.73 | 607,127 | -0.08(-0.29%) |
Nov 13, 2009 | 26.65 | 26.91 | 26.47 | 26.81 | 589,231 | -0.12(-0.45%) |
Nov 12, 2009 | 27.55 | 27.56 | 26.77 | 26.93 | 735,688 | -0.75(-2.72%) |
Nov 11, 2009 | 27.81 | 28.16 | 27.53 | 27.68 | 726,649 | +0.09(+0.33%) |
Nov 10, 2009 | 27.44 | 27.70 | 27.22 | 27.59 | 1,247,537 | +0.06(+0.23%) |
Nov 09, 2009 | 28.26 | 28.36 | 27.47 | 27.53 | 1,370,567 | -0.65(-2.30%) |
Nov 06, 2009 | 27.33 | 28.23 | 27.33 | 28.17 | 1,012,982 | +1.07(+3.96%) |
Nov 05, 2009 | 27.34 | 27.87 | 27.10 | 27.10 | 1,080,130 | +0.08(+0.31%) |
Nov 04, 2009 | 27.13 | 27.66 | 26.82 | 27.02 | 1,410,550 | +0.11(+0.41%) |
Nov 03, 2009 | 26.23 | 27.11 | 25.93 | 26.91 | 876,413 | +0.48(+1.80%) |
Nov 02, 2009 | 26.12 | 26.50 | 25.74 | 26.43 | 666,664 | +0.33(+1.28%) |
Oct 30, 2009 | 26.55 | 26.57 | 25.86 | 26.10 | 706,339 | -0.49(-1.84%) |
Oct 29, 2009 | 26.27 | 26.91 | 26.11 | 26.59 | 627,859 | +0.37(+1.40%) |
Oct 28, 2009 | 26.46 | 26.73 | 25.90 | 26.22 | 933,526 | -0.40(-1.50%) |
Oct 27, 2009 | 26.95 | 26.95 | 26.46 | 26.62 | 747,767 | -0.20(-0.74%) |
Oct 26, 2009 | 27.28 | 27.62 | 26.68 | 26.82 | 643,034 | -0.37(-1.37%) |
Oct 23, 2009 | 27.40 | 27.45 | 27.07 | 27.19 | 554,142 | -0.58(-2.08%) |
Oct 22, 2009 | 27.27 | 27.92 | 27.07 | 27.77 | 540,169 | +0.44(+1.62%) |
Oct 21, 2009 | 27.62 | 27.97 | 27.26 | 27.33 | 572,391 | -0.31(-1.12%) |
Oct 20, 2009 | 27.54 | 27.72 | 27.39 | 27.63 | 810,853 | -0.32(-1.15%) |
Oct 19, 2009 | 27.65 | 28.21 | 27.31 | 27.96 | 608,946 | +0.27(+0.97%) |
Oct 16, 2009 | 27.74 | 27.87 | 27.51 | 27.69 | 389,790 | -0.14(-0.51%) |
Oct 15, 2009 | 27.38 | 27.85 | 27.38 | 27.83 | 428,602 | +0.23(+0.84%) |
Oct 14, 2009 | 27.56 | 27.70 | 27.33 | 27.60 | 570,074 | +0.17(+0.61%) |
Oct 13, 2009 | 27.36 | 27.69 | 27.36 | 27.43 | 292,840 | -0.06(-0.23%) |
Oct 12, 2009 | 27.44 | 27.60 | 26.59 | 27.49 | 509,553 | +0.21(+0.78%) |
Oct 09, 2009 | 27.47 | 27.50 | 26.98 | 27.28 | 460,651 | -0.37(-1.35%) |
Oct 08, 2009 | 27.39 | 27.71 | 27.04 | 27.65 | 546,244 | +0.44(+1.63%) |
Oct 07, 2009 | 27.51 | 27.58 | 27.00 | 27.21 | 508,926 | -0.42(-1.53%) |
Oct 06, 2009 | 27.62 | 27.81 | 27.26 | 27.63 | 742,631 | +0.23(+0.84%) |
Oct 05, 2009 | 26.43 | 27.47 | 26.33 | 27.40 | 880,169 | +0.96(+3.64%) |
Oct 02, 2009 | 26.58 | 26.67 | 25.89 | 26.44 | 637,167 | -0.28(-1.03%) |
Oct 01, 2009 | 27.44 | 27.65 | 26.68 | 26.72 | 470,822 | -0.88(-3.19%) |
Sep 30, 2009 | 27.53 | 28.36 | 26.59 | 27.60 | 1,254,077 | -0.04(-0.16%) |
Sep 29, 2009 | 27.58 | 27.85 | 27.22 | 27.64 | 539,328 | +0.34(+1.25%) |
Sep 28, 2009 | 26.79 | 27.51 | 26.58 | 27.30 | 366,098 | +0.62(+2.31%) |
Sep 25, 2009 | 27.17 | 27.17 | 26.57 | 26.68 | 560,886 | -0.46(-1.70%) |
Sep 24, 2009 | 27.43 | 27.67 | 27.13 | 27.15 | 466,108 | -0.30(-1.08%) |
Sep 23, 2009 | 28.05 | 28.05 | 27.44 | 27.44 | 473,046 | -0.48(-1.73%) |
Sep 22, 2009 | 28.06 | 28.13 | 27.75 | 27.92 | 448,508 | +0.05(+0.16%) |
Sep 21, 2009 | 27.87 | 28.25 | 27.46 | 27.88 | 659,154 | -0.40(-1.41%) |
Sep 18, 2009 | 28.21 | 28.43 | 27.99 | 28.28 | 534,890 | +0.11(+0.39%) |
Sep 17, 2009 | 28.26 | 28.39 | 28.08 | 28.17 | 414,382 | +0.06(+0.21%) |
Sep 16, 2009 | 28.11 | 28.42 | 27.90 | 28.11 | 450,483 | -0.02(-0.07%) |
Sep 15, 2009 | 27.54 | 28.15 | 27.54 | 28.13 | 401,867 | +0.44(+1.58%) |
Sep 14, 2009 | 27.41 | 27.81 | 27.41 | 27.69 | 367,747 | +0.10(+0.37%) |
Sep 11, 2009 | 27.63 | 27.76 | 27.42 | 27.59 | 474,385 | -0.08(-0.28%) |
Sep 10, 2009 | 27.72 | 27.79 | 27.50 | 27.67 | 709,741 | -0.04(-0.16%) |
Sep 09, 2009 | 27.04 | 28.10 | 26.75 | 27.71 | 1,878,859 | +1.30(+4.94%) |
Sep 08, 2009 | 26.02 | 26.57 | 25.85 | 26.41 | 1,056,311 | +0.62(+2.39%) |
Sep 04, 2009 | 25.28 | 25.97 | 25.15 | 25.79 | 609,035 | +0.37(+1.47%) |
Sep 03, 2009 | 25.51 | 25.66 | 25.04 | 25.42 | 1,638,820 | -0.08(-0.30%) |
Sep 02, 2009 | 25.92 | 25.92 | 25.38 | 25.49 | 1,269,263 | -0.38(-1.47%) |
Sep 01, 2009 | 26.14 | 26.68 | 25.77 | 25.87 | 1,072,586 | -0.27(-1.03%) |
Aug 31, 2009 | 26.15 | 26.31 | 25.84 | 26.14 | 826,084 | -0.28(-1.07%) |
Aug 28, 2009 | 26.55 | 26.80 | 26.30 | 26.43 | 658,822 | -0.03(-0.10%) |
Aug 27, 2009 | 26.18 | 26.63 | 25.75 | 26.45 | 645,430 | +0.37(+1.43%) |
Aug 26, 2009 | 26.78 | 26.78 | 25.89 | 26.08 | 1,267,332 | -0.66(-2.47%) |
Aug 25, 2009 | 26.66 | 26.96 | 26.45 | 26.74 | 750,941 | +0.22(+0.82%) |
Aug 24, 2009 | 26.18 | 26.70 | 26.18 | 26.52 | 778,226 | +0.38(+1.45%) |
Aug 21, 2009 | 26.20 | 26.34 | 25.96 | 26.14 | 702,915 | +0.02(+0.07%) |
Aug 20, 2009 | 25.85 | 26.21 | 25.72 | 26.12 | 749,780 | +0.21(+0.82%) |
Aug 19, 2009 | 25.06 | 25.97 | 24.90 | 25.91 | 836,286 | +0.66(+2.62%) |
Aug 18, 2009 | 24.98 | 25.28 | 24.69 | 25.25 | 700,258 | +0.29(+1.14%) |
Aug 17, 2009 | 25.07 | 25.14 | 24.80 | 24.96 | 539,598 | -0.45(-1.78%) |
Aug 14, 2009 | 25.64 | 25.66 | 25.03 | 25.42 | 797,343 | -0.17(-0.68%) |
Aug 13, 2009 | 25.58 | 25.76 | 25.35 | 25.59 | 526,846 | +0.06(+0.23%) |
Aug 12, 2009 | 25.49 | 25.70 | 25.39 | 25.53 | 807,595 | -0.03(-0.10%) |
Aug 11, 2009 | 25.38 | 25.61 | 25.23 | 25.56 | 674,803 | -0.04(-0.15%) |
Aug 10, 2009 | 26.01 | 26.06 | 25.26 | 25.60 | 1,160,468 | -0.60(-2.28%) |
Aug 07, 2009 | 25.54 | 26.21 | 25.35 | 26.20 | 902,985 | +0.84(+3.29%) |
Aug 06, 2009 | 25.79 | 25.79 | 25.20 | 25.36 | 902,772 | -0.40(-1.55%) |
Aug 05, 2009 | 25.62 | 25.88 | 25.34 | 25.76 | 763,829 | +0.10(+0.40%) |
Aug 04, 2009 | 25.66 | 25.96 | 25.49 | 25.66 | 872,383 | -0.19(-0.72%) |
Aug 03, 2009 | 25.39 | 25.85 | 25.06 | 25.84 | 1,182,419 | +0.75(+3.00%) |
Jul 31, 2009 | 25.35 | 25.70 | 25.01 | 25.09 | 1,809,624 | -0.49(-1.93%) |
Jul 30, 2009 | 26.04 | 26.61 | 25.48 | 25.58 | 2,131,157 | -0.62(-2.38%) |
Jul 29, 2009 | 25.91 | 26.50 | 25.41 | 26.21 | 2,084,873 | -0.03(-0.10%) |
Jul 28, 2009 | 25.71 | 26.46 | 25.32 | 26.23 | 2,307,215 | +0.45(+1.74%) |
Jul 27, 2009 | 25.77 | 25.91 | 25.26 | 25.78 | 777,530 | +0.13(+0.53%) |
Jul 24, 2009 | 25.69 | 25.76 | 25.18 | 25.65 | 1,058 | -0.03(-0.12%) |
Jul 23, 2009 | 25.45 | 26.12 | 25.40 | 25.68 | 1,237,110 | +0.28(+1.09%) |
Jul 22, 2009 | 24.89 | 25.77 | 24.89 | 25.40 | 2,134,075 | +0.38(+1.51%) |
Jul 21, 2009 | 25.01 | 25.08 | 24.80 | 25.03 | 1,356,143 | +0.22(+0.88%) |
Jul 20, 2009 | 24.92 | 25.08 | 24.52 | 24.81 | 1,677,115 | +1.00(+4.21%) |
Jul 17, 2009 | 24.04 | 24.07 | 23.67 | 23.80 | 1,284,077 | -0.01(-0.05%) |
Jul 16, 2009 | 23.86 | 24.16 | 23.77 | 23.82 | 1,115,446 | -0.02(-0.08%) |
Jul 15, 2009 | 23.34 | 24.12 | 23.34 | 23.84 | 1,462,154 | +0.67(+2.88%) |
Jul 14, 2009 | 23.46 | 23.52 | 23.13 | 23.17 | 1,005,718 | -0.24(-1.04%) |
Jul 13, 2009 | 22.99 | 23.46 | 22.92 | 23.41 | 1,133,011 | +0.57(+2.50%) |
Jul 10, 2009 | 22.40 | 23.10 | 22.37 | 22.84 | 1,282,169 | +0.19(+0.85%) |
Jul 09, 2009 | 22.40 | 22.71 | 22.15 | 22.65 | 1,409,113 | +0.63(+2.86%) |
Jul 08, 2009 | 22.13 | 22.23 | 21.83 | 22.02 | 1,080,251 | -0.12(-0.52%) |
Jul 07, 2009 | 22.78 | 22.92 | 22.03 | 22.13 | 1,873,164 | -0.73(-3.18%) |
Jul 06, 2009 | 21.59 | 22.91 | 21.29 | 22.86 | 2,077,721 | +0.68(+3.07%) |
Jul 02, 2009 | 22.06 | 22.48 | 21.90 | 22.18 | 769,165 | -0.12(-0.55%) |
Jul 01, 2009 | 22.54 | 22.55 | 22.10 | 22.30 | 967,249 | -0.22(-0.97%) |
Jun 30, 2009 | 22.60 | 22.67 | 22.13 | 22.52 | 885,277 | -0.26(-1.13%) |
Jun 29, 2009 | 22.60 | 23.10 | 22.25 | 22.78 | 1,117,753 | +0.18(+0.80%) |
Jun 26, 2009 | 22.52 | 22.78 | 22.42 | 22.60 | 1,024,507 | -0.06(-0.28%) |
Jun 25, 2009 | 22.60 | 22.69 | 22.42 | 22.66 | 902,573 | +0.53(+2.38%) |
Jun 24, 2009 | 22.57 | 22.57 | 21.92 | 22.13 | 1,289,215 | -0.25(-1.12%) |
Jun 23, 2009 | 22.45 | 22.67 | 22.28 | 22.39 | 991,202 | -0.10(-0.46%) |
Jun 22, 2009 | 22.65 | 22.69 | 22.37 | 22.49 | 1,435,116 | -0.37(-1.60%) |
Jun 19, 2009 | 23.21 | 23.25 | 22.74 | 22.85 | 902,847 | -0.23(-1.00%) |
Jun 18, 2009 | 23.15 | 23.39 | 22.94 | 23.09 | 981,930 | -0.02(-0.08%) |
Jun 17, 2009 | 23.25 | 23.55 | 22.58 | 23.10 | 3,361,760 | +0.60(+2.68%) |
Jun 16, 2009 | 22.97 | 23.05 | 22.39 | 22.50 | 1,134,112 | -0.35(-1.52%) |
Jun 15, 2009 | 23.36 | 23.36 | 22.71 | 22.85 | 1,424,481 | -0.73(-3.08%) |
Jun 12, 2009 | 23.24 | 23.59 | 22.92 | 23.57 | 1,139,278 | +0.21(+0.91%) |
Jun 11, 2009 | 23.80 | 23.97 | 23.28 | 23.36 | 1,669,962 | -0.31(-1.33%) |
Jun 10, 2009 | 23.83 | 24.25 | 23.16 | 23.68 | 2,243,565 | +0.14(+0.57%) |
Jun 09, 2009 | 22.87 | 23.77 | 22.84 | 23.54 | 1,841,715 | +0.75(+3.27%) |
Jun 08, 2009 | 22.83 | 22.98 | 22.69 | 22.80 | 2,182,218 | +0.78(+3.56%) |
Jun 05, 2009 | 22.10 | 22.28 | 21.81 | 22.01 | 975,370 | +0.02(+0.09%) |
Jun 04, 2009 | 21.82 | 22.18 | 21.74 | 21.99 | 1,540,058 | +0.22(+1.00%) |
Jun 03, 2009 | 21.70 | 21.82 | 21.43 | 21.77 | 1,132,341 | -0.08(-0.35%) |
Jun 02, 2009 | 21.97 | 21.97 | 21.40 | 21.85 | 1,698,500 | -0.17(-0.79%) |