Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.33 | 32.79 | 31.95 | 32.33 | 416,184 | -0.50(-1.52%) |
May 27, 2010 | 32.00 | 32.83 | 32.00 | 32.83 | 359,996 | +1.21(+3.81%) |
May 26, 2010 | 31.49 | 32.29 | 31.23 | 31.62 | 649,680 | +0.29(+0.93%) |
May 25, 2010 | 31.06 | 31.42 | 30.53 | 31.33 | 842,624 | -0.42(-1.34%) |
May 24, 2010 | 31.50 | 32.10 | 31.40 | 31.75 | 920,638 | +0.06(+0.18%) |
May 21, 2010 | 30.90 | 31.75 | 30.77 | 31.70 | 777,739 | +0.41(+1.30%) |
May 20, 2010 | 30.99 | 31.73 | 30.89 | 31.29 | 1,138,210 | -1.13(-3.49%) |
May 19, 2010 | 33.01 | 33.34 | 32.10 | 32.42 | 432,968 | -0.70(-2.11%) |
May 18, 2010 | 33.75 | 33.85 | 32.89 | 33.12 | 76,696 | -0.43(-1.28%) |
May 17, 2010 | 33.45 | 34.07 | 32.99 | 33.55 | 856,612 | +0.14(+0.42%) |
May 14, 2010 | 33.41 | 33.65 | 33.19 | 33.41 | 1,073,193 | -0.10(-0.30%) |
May 13, 2010 | 33.29 | 33.76 | 33.05 | 33.51 | 537,116 | +0.00(+0.00%) |
May 12, 2010 | 32.29 | 33.61 | 32.24 | 33.51 | 473,423 | +1.26(+3.90%) |
May 11, 2010 | 32.20 | 32.58 | 32.12 | 32.25 | 358,030 | -0.03(-0.10%) |
May 10, 2010 | 31.93 | 32.29 | 31.86 | 32.28 | 522,822 | +2.06(+6.82%) |
May 07, 2010 | 31.03 | 31.10 | 30.15 | 30.22 | 665,928 | -0.77(-2.48%) |
May 06, 2010 | 31.51 | 32.02 | 29.85 | 30.99 | 727,904 | -0.58(-1.84%) |
May 05, 2010 | 31.56 | 31.94 | 31.48 | 31.57 | 776,166 | -0.51(-1.60%) |
May 04, 2010 | 31.91 | 32.16 | 31.40 | 32.08 | 580,877 | -0.12(-0.39%) |
May 03, 2010 | 31.38 | 32.29 | 31.27 | 32.21 | 480,099 | +0.97(+3.10%) |
Apr 30, 2010 | 32.13 | 32.27 | 31.22 | 31.24 | 585,374 | -0.94(-2.93%) |
Apr 29, 2010 | 32.75 | 32.75 | 31.94 | 32.18 | 868,794 | -0.44(-1.35%) |
Apr 28, 2010 | 33.16 | 33.20 | 32.55 | 32.62 | 936,108 | -0.32(-0.98%) |
Apr 27, 2010 | 34.23 | 34.47 | 32.76 | 32.94 | 1,883,392 | -1.52(-4.42%) |
Apr 26, 2010 | 34.05 | 34.56 | 34.03 | 34.47 | 398,695 | +0.46(+1.34%) |
Apr 23, 2010 | 33.83 | 34.06 | 33.73 | 34.01 | 236,076 | +0.27(+0.81%) |
Apr 22, 2010 | 32.62 | 33.82 | 32.48 | 33.74 | 491,814 | +0.95(+2.90%) |
Apr 21, 2010 | 32.70 | 32.85 | 32.37 | 32.79 | 260,470 | +0.17(+0.53%) |
Apr 20, 2010 | 32.25 | 32.78 | 32.12 | 32.61 | 238,792 | +0.47(+1.47%) |
Apr 19, 2010 | 31.92 | 32.26 | 31.67 | 32.14 | 206,102 | +0.05(+0.15%) |
Apr 16, 2010 | 32.21 | 32.40 | 31.62 | 32.09 | 331,181 | -0.30(-0.92%) |
Apr 15, 2010 | 32.22 | 32.57 | 32.22 | 32.39 | 274,833 | -0.05(-0.15%) |
Apr 14, 2010 | 31.83 | 32.44 | 31.67 | 32.44 | 266,168 | +0.64(+2.00%) |
Apr 13, 2010 | 31.37 | 31.85 | 31.28 | 31.80 | 322,436 | +0.31(+0.97%) |
Apr 12, 2010 | 31.69 | 31.78 | 31.26 | 31.49 | 443,929 | -0.10(-0.31%) |
Apr 09, 2010 | 31.78 | 31.90 | 31.40 | 31.59 | 372,641 | -0.19(-0.60%) |
Apr 08, 2010 | 32.01 | 32.01 | 31.35 | 31.78 | 269,374 | -0.36(-1.13%) |
Apr 07, 2010 | 31.93 | 32.46 | 31.80 | 32.15 | 345,792 | +0.13(+0.41%) |
Apr 06, 2010 | 31.70 | 32.19 | 31.70 | 32.02 | 352,441 | -0.02(-0.08%) |
Apr 05, 2010 | 31.88 | 32.14 | 31.78 | 32.04 | 329,535 | +0.26(+0.83%) |
Apr 01, 2010 | 31.74 | 31.78 | 31.78 | 31.78 | 206,898 | +0.23(+0.74%) |
Mar 31, 2010 | 31.69 | 31.90 | 31.53 | 31.54 | 279,594 | -0.27(-0.86%) |
Mar 30, 2010 | 31.81 | 32.04 | 31.58 | 31.82 | 237,667 | -0.02(-0.08%) |
Mar 29, 2010 | 31.84 | 31.96 | 31.71 | 31.84 | 496,781 | +0.13(+0.42%) |
Mar 26, 2010 | 32.06 | 32.14 | 31.64 | 31.71 | 637,183 | -0.27(-0.85%) |
Mar 25, 2010 | 32.14 | 32.47 | 31.92 | 31.98 | 726,771 | +0.07(+0.21%) |
Mar 24, 2010 | 31.98 | 32.14 | 31.83 | 31.92 | 388,653 | -0.11(-0.34%) |
Mar 23, 2010 | 31.42 | 32.09 | 31.42 | 32.02 | 309,398 | +0.51(+1.60%) |
Mar 22, 2010 | 30.86 | 31.56 | 30.66 | 31.52 | 145,646 | +0.41(+1.30%) |
Mar 19, 2010 | 31.38 | 31.60 | 30.86 | 31.11 | 581,548 | -0.29(-0.92%) |
Mar 18, 2010 | 31.54 | 31.64 | 31.25 | 31.40 | 196,338 | -0.22(-0.68%) |
Mar 17, 2010 | 31.55 | 31.93 | 31.43 | 31.62 | 274,693 | +0.22(+0.69%) |
Mar 16, 2010 | 31.10 | 31.43 | 30.96 | 31.40 | 297,074 | +0.26(+0.85%) |
Mar 15, 2010 | 30.82 | 31.20 | 30.80 | 31.14 | 304,230 | +0.27(+0.89%) |
Mar 12, 2010 | 30.62 | 30.99 | 30.47 | 30.87 | 269,525 | +0.19(+0.62%) |
Mar 11, 2010 | 30.53 | 30.83 | 30.15 | 30.68 | 299,520 | -0.02(-0.08%) |
Mar 10, 2010 | 30.72 | 30.76 | 30.36 | 30.70 | 442,759 | -0.08(-0.27%) |
Mar 09, 2010 | 30.05 | 30.86 | 30.01 | 30.78 | 808,582 | +0.69(+2.28%) |
Mar 08, 2010 | 29.95 | 30.20 | 29.94 | 30.10 | 342,343 | +0.26(+0.89%) |
Mar 05, 2010 | 29.63 | 29.88 | 29.63 | 29.83 | 237,851 | +0.22(+0.75%) |
Mar 04, 2010 | 29.66 | 29.86 | 29.48 | 29.61 | 282,407 | +0.06(+0.20%) |
Mar 03, 2010 | 29.60 | 29.83 | 29.32 | 29.55 | 312,085 | -0.08(-0.26%) |
Mar 02, 2010 | 29.23 | 29.70 | 29.14 | 29.62 | 493,715 | +0.38(+1.31%) |
Mar 01, 2010 | 28.51 | 29.26 | 28.31 | 29.24 | 460,368 | +0.84(+2.97%) |
Feb 26, 2010 | 28.70 | 28.70 | 28.34 | 28.40 | 438,913 | -0.36(-1.27%) |
Feb 25, 2010 | 28.41 | 28.86 | 28.21 | 28.76 | 526,927 | -0.02(-0.09%) |
Feb 24, 2010 | 28.56 | 28.97 | 28.51 | 28.79 | 448,077 | +0.36(+1.28%) |
Feb 23, 2010 | 28.51 | 28.71 | 28.31 | 28.42 | 230,372 | -0.13(-0.46%) |
Feb 22, 2010 | 28.84 | 28.84 | 28.47 | 28.56 | 119,134 | -0.17(-0.60%) |
Feb 19, 2010 | 28.70 | 28.90 | 28.51 | 28.73 | 186,617 | -0.04(-0.14%) |
Feb 18, 2010 | 28.67 | 28.81 | 28.34 | 28.77 | 295,071 | +0.22(+0.75%) |
Feb 17, 2010 | 28.90 | 29.02 | 28.47 | 28.56 | 298,277 | -0.29(-1.00%) |
Feb 16, 2010 | 28.73 | 28.88 | 28.59 | 28.85 | 249,923 | +0.40(+1.42%) |
Feb 12, 2010 | 28.08 | 28.44 | 28.44 | 28.44 | 455,011 | +0.05(+0.17%) |
Feb 11, 2010 | 27.96 | 28.47 | 27.61 | 28.39 | 486,280 | +0.46(+1.65%) |
Feb 10, 2010 | 28.20 | 28.31 | 27.86 | 27.93 | 195,000 | -0.42(-1.48%) |
Feb 09, 2010 | 28.52 | 28.78 | 28.26 | 28.35 | 315,048 | +0.16(+0.56%) |
Feb 08, 2010 | 28.24 | 28.49 | 27.60 | 28.19 | 408,445 | -0.03(-0.12%) |
Feb 05, 2010 | 29.49 | 29.51 | 27.76 | 28.23 | 1,489,051 | -1.14(-3.87%) |
Feb 04, 2010 | 29.28 | 29.82 | 28.97 | 29.36 | 655,422 | -0.04(-0.14%) |
Feb 03, 2010 | 28.77 | 30.27 | 28.43 | 29.41 | 1,286,722 | +1.21(+4.30%) |
Feb 02, 2010 | 28.05 | 28.46 | 27.86 | 28.19 | 638,864 | +0.17(+0.62%) |
Feb 01, 2010 | 27.77 | 28.18 | 27.73 | 28.02 | 222,391 | +0.40(+1.43%) |
Jan 29, 2010 | 27.92 | 28.19 | 27.55 | 27.63 | 551,030 | -0.31(-1.12%) |
Jan 28, 2010 | 28.14 | 28.26 | 27.94 | 27.94 | 290,015 | -0.20(-0.70%) |
Jan 27, 2010 | 28.46 | 28.54 | 27.91 | 28.14 | 418,063 | -0.39(-1.36%) |
Jan 26, 2010 | 28.54 | 28.86 | 28.20 | 28.52 | 347,044 | -0.13(-0.46%) |
Jan 25, 2010 | 29.04 | 29.18 | 28.62 | 28.66 | 202,482 | -0.12(-0.43%) |
Jan 22, 2010 | 29.63 | 29.71 | 28.70 | 28.78 | 276,076 | -0.79(-2.68%) |
Jan 21, 2010 | 30.08 | 30.33 | 29.45 | 29.57 | 234,625 | -0.57(-1.89%) |
Jan 20, 2010 | 29.79 | 30.19 | 29.42 | 30.14 | 300,472 | +0.13(+0.44%) |
Jan 19, 2010 | 29.53 | 30.06 | 29.47 | 30.01 | 230,222 | +0.42(+1.42%) |
Jan 15, 2010 | 30.25 | 29.59 | 29.59 | 29.59 | 341,925 | -0.80(-2.63%) |
Jan 14, 2010 | 30.01 | 30.49 | 30.01 | 30.39 | 249,530 | +0.26(+0.88%) |
Jan 13, 2010 | 30.06 | 30.12 | 29.62 | 30.12 | 381,922 | +0.22(+0.74%) |
Jan 12, 2010 | 29.49 | 30.11 | 29.49 | 29.90 | 485,940 | +0.27(+0.92%) |
Jan 11, 2010 | 29.21 | 29.66 | 28.95 | 29.63 | 244,708 | +0.45(+1.55%) |
Jan 08, 2010 | 29.11 | 29.28 | 28.83 | 29.18 | 294,433 | -0.19(-0.65%) |
Jan 07, 2010 | 28.77 | 29.45 | 28.59 | 29.36 | 311,482 | +0.48(+1.65%) |
Jan 06, 2010 | 29.00 | 29.27 | 28.85 | 28.89 | 325,182 | -0.10(-0.34%) |
Jan 05, 2010 | 28.93 | 29.41 | 28.85 | 28.99 | 562,623 | +0.05(+0.17%) |
Jan 04, 2010 | 28.36 | 29.04 | 28.36 | 28.94 | 347,749 | +0.70(+2.48%) |
Dec 31, 2009 | 28.84 | 28.24 | 28.24 | 28.24 | 286,111 | -0.63(-2.17%) |
Dec 30, 2009 | 28.82 | 29.11 | 28.72 | 28.86 | 188,221 | +0.01(+0.03%) |
Dec 29, 2009 | 28.89 | 28.99 | 28.74 | 28.85 | 372,224 | +0.07(+0.26%) |
Dec 28, 2009 | 28.84 | 28.96 | 28.63 | 28.78 | 299,090 | +0.04(+0.14%) |
Dec 24, 2009 | 28.73 | 28.82 | 28.59 | 28.74 | 99,778 | +0.12(+0.40%) |
Dec 23, 2009 | 28.46 | 28.82 | 28.45 | 28.62 | 287,496 | +0.11(+0.38%) |
Dec 22, 2009 | 28.31 | 28.70 | 28.31 | 28.52 | 392,804 | +0.35(+1.26%) |
Dec 21, 2009 | 28.06 | 28.39 | 28.05 | 28.16 | 482,873 | +0.14(+0.50%) |
Dec 18, 2009 | 28.11 | 28.31 | 27.91 | 28.02 | 642,407 | +0.05(+0.18%) |
Dec 17, 2009 | 27.79 | 28.15 | 27.59 | 27.97 | 518,429 | +0.01(+0.03%) |
Dec 16, 2009 | 27.84 | 28.09 | 27.75 | 27.96 | 236,080 | +0.20(+0.71%) |
Dec 15, 2009 | 27.48 | 27.87 | 27.30 | 27.77 | 339,667 | +0.13(+0.48%) |
Dec 14, 2009 | 27.63 | 27.64 | 27.45 | 27.63 | 249,387 | +0.27(+0.99%) |
Dec 11, 2009 | 27.11 | 27.45 | 27.09 | 27.36 | 201,904 | +0.30(+1.13%) |
Dec 10, 2009 | 27.42 | 27.56 | 26.99 | 27.06 | 229,501 | -0.16(-0.58%) |
Dec 09, 2009 | 26.68 | 27.30 | 26.52 | 27.21 | 447,660 | +0.45(+1.66%) |
Dec 08, 2009 | 26.97 | 27.13 | 26.57 | 26.77 | 2,147,414 | -0.32(-1.19%) |
Dec 07, 2009 | 27.53 | 27.71 | 26.93 | 27.09 | 1,170,877 | -0.54(-1.97%) |
Dec 04, 2009 | 27.39 | 27.85 | 27.18 | 27.63 | 388,091 | +0.76(+2.82%) |
Dec 03, 2009 | 27.38 | 27.64 | 26.84 | 26.88 | 274,136 | -0.39(-1.42%) |
Dec 02, 2009 | 26.58 | 27.32 | 26.52 | 27.26 | 352,086 | +0.64(+2.42%) |
Dec 01, 2009 | 26.69 | 26.90 | 26.56 | 26.62 | 323,637 | +0.16(+0.59%) |
Nov 30, 2009 | 26.51 | 26.58 | 26.18 | 26.46 | 355,102 | +0.00(+0.00%) |
Nov 27, 2009 | 26.32 | 26.82 | 26.18 | 26.46 | 105,539 | -0.47(-1.74%) |
Nov 25, 2009 | 27.05 | 27.21 | 26.86 | 26.93 | 297,976 | -0.15(-0.55%) |
Nov 24, 2009 | 27.19 | 27.29 | 26.79 | 27.08 | 280,499 | -0.03(-0.12%) |
Nov 23, 2009 | 27.24 | 27.55 | 27.00 | 27.11 | 360,660 | +0.18(+0.67%) |
Nov 20, 2009 | 26.82 | 27.00 | 26.57 | 26.93 | 200,936 | -0.07(-0.27%) |
Nov 19, 2009 | 27.29 | 27.29 | 26.77 | 27.01 | 254,672 | -0.48(-1.74%) |
Nov 18, 2009 | 27.72 | 27.81 | 27.36 | 27.49 | 219,225 | -0.21(-0.74%) |
Nov 17, 2009 | 27.61 | 27.78 | 27.27 | 27.69 | 366,316 | -0.10(-0.36%) |
Nov 16, 2009 | 27.60 | 28.15 | 27.43 | 27.79 | 272,606 | +0.37(+1.35%) |
Nov 13, 2009 | 27.10 | 27.47 | 26.90 | 27.42 | 388,358 | +0.45(+1.68%) |
Nov 12, 2009 | 27.75 | 27.92 | 26.88 | 26.97 | 276,913 | -0.88(-3.17%) |
Nov 11, 2009 | 27.44 | 27.91 | 27.13 | 27.85 | 457,903 | +0.58(+2.12%) |
Nov 10, 2009 | 26.53 | 27.35 | 26.53 | 27.27 | 592,530 | +0.55(+2.07%) |
Nov 09, 2009 | 26.58 | 26.88 | 26.46 | 26.72 | 276,275 | +0.31(+1.19%) |
Nov 06, 2009 | 26.22 | 26.66 | 26.08 | 26.41 | 425,920 | -0.12(-0.47%) |
Nov 05, 2009 | 25.93 | 26.54 | 25.69 | 26.53 | 320,933 | +0.84(+3.27%) |
Nov 04, 2009 | 26.27 | 26.32 | 25.57 | 25.69 | 523,102 | -0.42(-1.61%) |
Nov 03, 2009 | 25.52 | 26.23 | 25.29 | 26.11 | 504,549 | +0.52(+2.03%) |
Nov 02, 2009 | 25.57 | 26.19 | 25.19 | 25.59 | 438,590 | +0.01(+0.03%) |
Oct 30, 2009 | 26.14 | 26.20 | 25.20 | 25.58 | 555,483 | -0.64(-2.45%) |
Oct 29, 2009 | 26.21 | 26.41 | 25.99 | 26.22 | 423,868 | +0.23(+0.89%) |
Oct 28, 2009 | 26.90 | 26.94 | 25.80 | 25.99 | 633,513 | -0.87(-3.25%) |
Oct 27, 2009 | 27.24 | 27.40 | 26.79 | 26.87 | 473,078 | -0.22(-0.82%) |
Oct 26, 2009 | 27.20 | 27.77 | 26.64 | 27.09 | 690,535 | -0.16(-0.57%) |
Oct 23, 2009 | 27.22 | 27.35 | 27.07 | 27.25 | 472,169 | -0.54(-1.93%) |
Oct 22, 2009 | 27.30 | 27.91 | 27.03 | 27.78 | 511,815 | +0.45(+1.66%) |
Oct 21, 2009 | 28.15 | 28.57 | 27.21 | 27.33 | 752,892 | -0.73(-2.61%) |
Oct 20, 2009 | 27.02 | 28.18 | 26.97 | 28.06 | 2,102,471 | -1.76(-5.91%) |
Oct 19, 2009 | 29.44 | 30.21 | 29.25 | 29.83 | 734,617 | +0.50(+1.71%) |
Oct 16, 2009 | 29.50 | 29.50 | 29.11 | 29.32 | 350,694 | -0.45(-1.52%) |
Oct 15, 2009 | 29.64 | 29.93 | 29.46 | 29.78 | 480,677 | -0.12(-0.41%) |
Oct 14, 2009 | 29.82 | 29.99 | 29.60 | 29.90 | 197,569 | +0.45(+1.51%) |
Oct 13, 2009 | 29.54 | 30.06 | 29.27 | 29.46 | 472,397 | -0.07(-0.25%) |
Oct 12, 2009 | 29.50 | 29.81 | 28.77 | 29.53 | 694,879 | +0.74(+2.58%) |
Oct 09, 2009 | 28.62 | 28.82 | 28.47 | 28.79 | 249,235 | +0.12(+0.43%) |
Oct 08, 2009 | 28.56 | 28.81 | 28.37 | 28.66 | 319,195 | +0.30(+1.05%) |
Oct 07, 2009 | 28.20 | 28.47 | 28.17 | 28.37 | 450,609 | +0.01(+0.03%) |
Oct 06, 2009 | 27.68 | 28.43 | 27.57 | 28.36 | 494,081 | +0.78(+2.84%) |
Oct 05, 2009 | 26.78 | 27.58 | 26.60 | 27.58 | 350,868 | +0.81(+3.02%) |
Oct 02, 2009 | 27.21 | 27.53 | 26.54 | 26.77 | 590,066 | -0.71(-2.58%) |
Oct 01, 2009 | 28.00 | 28.10 | 27.44 | 27.48 | 393,855 | -0.47(-1.68%) |
Sep 30, 2009 | 28.43 | 28.63 | 27.58 | 27.95 | 639,765 | -0.59(-2.08%) |
Sep 29, 2009 | 28.17 | 28.85 | 28.10 | 28.54 | 657,258 | +0.37(+1.32%) |
Sep 28, 2009 | 27.63 | 28.51 | 27.47 | 28.17 | 212,106 | +0.66(+2.40%) |
Sep 25, 2009 | 27.92 | 28.00 | 27.44 | 27.51 | 294,628 | -0.37(-1.33%) |
Sep 24, 2009 | 28.54 | 28.65 | 27.47 | 27.88 | 472,681 | -0.61(-2.14%) |
Sep 23, 2009 | 28.38 | 28.75 | 28.19 | 28.49 | 503,082 | +0.08(+0.29%) |
Sep 22, 2009 | 28.74 | 28.74 | 28.03 | 28.41 | 449,955 | -0.11(-0.38%) |
Sep 21, 2009 | 27.60 | 28.57 | 27.54 | 28.52 | 687,571 | +0.63(+2.28%) |
Sep 18, 2009 | 27.84 | 28.19 | 27.75 | 27.88 | 427,064 | +0.00(+0.00%) |
Sep 17, 2009 | 27.86 | 28.05 | 27.64 | 27.88 | 493,114 | +0.22(+0.80%) |
Sep 16, 2009 | 27.59 | 27.91 | 27.40 | 27.66 | 609,952 | +0.21(+0.78%) |
Sep 15, 2009 | 27.49 | 27.54 | 27.22 | 27.44 | 537,545 | +0.02(+0.09%) |
Sep 14, 2009 | 27.41 | 27.55 | 27.10 | 27.42 | 460,082 | -0.10(-0.36%) |
Sep 11, 2009 | 27.73 | 27.94 | 27.28 | 27.52 | 599,105 | -0.10(-0.36%) |
Sep 10, 2009 | 26.90 | 27.62 | 26.65 | 27.62 | 770,177 | +0.78(+2.92%) |
Sep 09, 2009 | 26.74 | 27.02 | 26.57 | 26.83 | 505,811 | +0.21(+0.81%) |
Sep 08, 2009 | 26.85 | 27.20 | 26.41 | 26.62 | 945,419 | -0.13(-0.49%) |
Sep 04, 2009 | 26.50 | 26.78 | 26.07 | 26.75 | 243,719 | +0.18(+0.68%) |
Sep 03, 2009 | 26.53 | 26.62 | 26.22 | 26.57 | 432,579 | +0.19(+0.72%) |
Sep 02, 2009 | 26.53 | 26.73 | 26.29 | 26.38 | 370,655 | -0.19(-0.71%) |
Sep 01, 2009 | 27.13 | 27.77 | 26.46 | 26.57 | 601,063 | -0.62(-2.27%) |
Aug 31, 2009 | 27.15 | 27.21 | 26.62 | 27.19 | 528,837 | -0.18(-0.66%) |
Aug 28, 2009 | 27.67 | 27.88 | 27.12 | 27.37 | 362,347 | -0.12(-0.45%) |
Aug 27, 2009 | 27.63 | 27.87 | 26.87 | 27.49 | 290,044 | -0.09(-0.33%) |
Aug 26, 2009 | 27.77 | 27.82 | 27.44 | 27.58 | 418,467 | -0.15(-0.53%) |
Aug 25, 2009 | 27.69 | 27.89 | 27.55 | 27.73 | 477,597 | +0.08(+0.30%) |
Aug 24, 2009 | 27.56 | 27.90 | 27.46 | 27.65 | 361,872 | +0.04(+0.15%) |
Aug 21, 2009 | 27.15 | 27.66 | 26.99 | 27.61 | 509,503 | +0.72(+2.67%) |
Aug 20, 2009 | 26.92 | 27.07 | 26.76 | 26.89 | 323,403 | -0.07(-0.28%) |
Aug 19, 2009 | 26.46 | 27.07 | 26.37 | 26.97 | 381,698 | +0.30(+1.11%) |
Aug 18, 2009 | 26.27 | 26.70 | 26.16 | 26.67 | 382,948 | +0.30(+1.13%) |
Aug 17, 2009 | 26.27 | 26.38 | 26.02 | 26.37 | 303,633 | -0.39(-1.45%) |
Aug 14, 2009 | 27.24 | 27.35 | 26.53 | 26.76 | 523,625 | -0.56(-2.05%) |
Aug 13, 2009 | 26.85 | 27.35 | 26.78 | 27.32 | 543,032 | +0.50(+1.87%) |
Aug 12, 2009 | 26.91 | 26.97 | 26.51 | 26.82 | 641,741 | -0.05(-0.18%) |
Aug 11, 2009 | 26.92 | 26.92 | 26.37 | 26.87 | 684,766 | -0.07(-0.24%) |
Aug 10, 2009 | 27.39 | 27.44 | 26.74 | 26.93 | 637,207 | -0.46(-1.68%) |
Aug 07, 2009 | 27.11 | 27.40 | 26.55 | 27.39 | 898,424 | +0.66(+2.47%) |
Aug 06, 2009 | 26.88 | 26.98 | 26.36 | 26.74 | 591,667 | -0.12(-0.46%) |
Aug 05, 2009 | 27.11 | 27.11 | 26.45 | 26.86 | 739,194 | -0.21(-0.79%) |
Aug 04, 2009 | 26.50 | 27.08 | 26.37 | 27.07 | 742,120 | +0.58(+2.18%) |
Aug 03, 2009 | 25.96 | 26.58 | 25.65 | 26.50 | 888,749 | +0.68(+2.62%) |
Jul 31, 2009 | 25.87 | 26.27 | 25.79 | 25.82 | 713,152 | -0.05(-0.19%) |
Jul 30, 2009 | 25.94 | 26.25 | 25.59 | 25.87 | 738,569 | +0.39(+1.52%) |
Jul 29, 2009 | 25.82 | 26.13 | 25.44 | 25.48 | 1,125,901 | -0.29(-1.12%) |
Jul 28, 2009 | 25.08 | 26.10 | 25.08 | 25.77 | 863,350 | +0.51(+2.01%) |
Jul 27, 2009 | 25.51 | 25.62 | 25.16 | 25.26 | 924,188 | -0.12(-0.47%) |
Jul 24, 2009 | 25.31 | 25.60 | 24.99 | 25.38 | 1,287 | -0.09(-0.36%) |
Jul 23, 2009 | 23.66 | 25.61 | 23.66 | 25.47 | 2,963,028 | +1.86(+7.89%) |
Jul 22, 2009 | 21.49 | 24.04 | 21.49 | 23.61 | 3,578,167 | +2.78(+13.33%) |
Jul 21, 2009 | 20.44 | 20.93 | 20.44 | 20.83 | 1,241,789 | +0.59(+2.89%) |
Jul 20, 2009 | 19.82 | 20.27 | 19.78 | 20.25 | 378,779 | +0.43(+2.16%) |
Jul 17, 2009 | 19.74 | 19.94 | 19.62 | 19.82 | 390,179 | +0.02(+0.12%) |
Jul 16, 2009 | 19.68 | 19.86 | 19.66 | 19.80 | 487,313 | -0.02(-0.12%) |
Jul 15, 2009 | 19.54 | 19.89 | 19.54 | 19.82 | 715,724 | +0.59(+3.09%) |
Jul 14, 2009 | 18.92 | 19.28 | 18.85 | 19.23 | 460,835 | +0.27(+1.43%) |
Jul 13, 2009 | 18.74 | 18.98 | 18.73 | 18.96 | 217,785 | +0.17(+0.92%) |
Jul 10, 2009 | 18.46 | 18.86 | 18.32 | 18.78 | 310,311 | +0.16(+0.84%) |
Jul 09, 2009 | 18.86 | 18.95 | 18.39 | 18.63 | 395,347 | -0.21(-1.09%) |
Jul 08, 2009 | 19.12 | 19.35 | 18.66 | 18.83 | 552,341 | -0.29(-1.51%) |
Jul 07, 2009 | 19.80 | 19.82 | 19.07 | 19.12 | 640,969 | -0.73(-3.69%) |
Jul 06, 2009 | 19.78 | 19.91 | 19.26 | 19.85 | 688,588 | +0.02(+0.12%) |
Jul 02, 2009 | 20.22 | 20.43 | 19.80 | 19.83 | 222,087 | -0.60(-2.94%) |
Jul 01, 2009 | 19.99 | 20.58 | 19.91 | 20.43 | 526,443 | +0.62(+3.12%) |
Jun 30, 2009 | 20.11 | 20.22 | 19.76 | 19.81 | 602,619 | -0.30(-1.48%) |
Jun 29, 2009 | 20.37 | 20.60 | 19.99 | 20.11 | 304,425 | -0.21(-1.01%) |
Jun 26, 2009 | 20.22 | 20.36 | 20.07 | 20.32 | 824,989 | -0.07(-0.36%) |
Jun 25, 2009 | 19.99 | 20.39 | 19.94 | 20.39 | 265,387 | +0.62(+3.13%) |
Jun 24, 2009 | 19.85 | 19.99 | 19.71 | 19.77 | 320,660 | -0.01(-0.04%) |
Jun 23, 2009 | 19.80 | 19.90 | 19.32 | 19.78 | 517,058 | +0.00(+0.00%) |
Jun 22, 2009 | 20.19 | 20.19 | 19.61 | 19.78 | 358,334 | -0.56(-2.76%) |
Jun 19, 2009 | 20.65 | 20.75 | 20.27 | 20.34 | 363,081 | -0.06(-0.28%) |
Jun 18, 2009 | 20.36 | 20.58 | 20.08 | 20.40 | 400,019 | +0.05(+0.24%) |
Jun 17, 2009 | 20.54 | 20.54 | 20.12 | 20.35 | 303,879 | -0.11(-0.52%) |
Jun 16, 2009 | 21.15 | 21.31 | 20.43 | 20.46 | 387,812 | -0.63(-2.97%) |
Jun 15, 2009 | 21.16 | 21.47 | 20.94 | 21.08 | 588,626 | -0.39(-1.80%) |
Jun 12, 2009 | 21.35 | 21.57 | 20.93 | 21.47 | 466,052 | +0.07(+0.31%) |
Jun 11, 2009 | 21.11 | 21.67 | 21.06 | 21.40 | 560,581 | +0.38(+1.80%) |
Jun 10, 2009 | 20.77 | 21.11 | 20.69 | 21.02 | 609,342 | +0.26(+1.23%) |
Jun 09, 2009 | 20.30 | 20.85 | 20.19 | 20.77 | 882,579 | +0.46(+2.27%) |
Jun 08, 2009 | 20.35 | 20.59 | 20.18 | 20.31 | 590,972 | -0.18(-0.88%) |
Jun 05, 2009 | 19.89 | 20.50 | 19.76 | 20.49 | 1,403,651 | +0.69(+3.50%) |
Jun 04, 2009 | 19.30 | 19.85 | 19.26 | 19.80 | 951,206 | +0.54(+2.78%) |
Jun 03, 2009 | 19.05 | 19.26 | 18.75 | 19.26 | 716,851 | +0.03(+0.14%) |
Jun 02, 2009 | 19.29 | 19.43 | 19.05 | 19.23 | 554,131 | -0.03(-0.14%) |