Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.81 | 20.84 | 20.55 | 20.61 | 472,485 | -0.20(-0.94%) |
May 27, 2010 | 20.49 | 20.87 | 20.13 | 20.81 | 473,029 | +0.66(+3.28%) |
May 26, 2010 | 20.52 | 20.85 | 20.02 | 20.15 | 752,434 | -0.33(-1.59%) |
May 25, 2010 | 20.47 | 20.57 | 19.89 | 20.47 | 494,898 | -0.32(-1.52%) |
May 24, 2010 | 20.85 | 21.14 | 20.56 | 20.79 | 298,141 | -0.15(-0.71%) |
May 21, 2010 | 21.06 | 21.29 | 20.48 | 20.94 | 863,471 | -0.30(-1.40%) |
May 20, 2010 | 21.24 | 22.01 | 21.16 | 21.24 | 1,062,236 | -0.65(-2.98%) |
May 19, 2010 | 21.81 | 22.18 | 21.81 | 21.89 | 696,819 | +0.01(+0.04%) |
May 18, 2010 | 22.51 | 22.63 | 21.82 | 21.88 | 644,642 | -0.44(-1.96%) |
May 17, 2010 | 22.36 | 22.58 | 22.16 | 22.32 | 501,357 | +0.09(+0.42%) |
May 14, 2010 | 22.58 | 22.70 | 22.13 | 22.22 | 929,646 | -0.49(-2.17%) |
May 13, 2010 | 22.71 | 22.96 | 22.57 | 22.72 | 649,822 | -0.08(-0.37%) |
May 12, 2010 | 22.59 | 22.88 | 22.41 | 22.80 | 676,044 | +0.32(+1.41%) |
May 11, 2010 | 22.81 | 23.15 | 22.44 | 22.48 | 782,792 | -0.65(-2.82%) |
May 10, 2010 | 22.84 | 23.19 | 22.29 | 23.13 | 890,666 | +1.04(+4.72%) |
May 07, 2010 | 22.88 | 23.04 | 21.98 | 22.09 | 1,388,525 | -0.80(-3.50%) |
May 06, 2010 | 23.55 | 24.51 | 21.91 | 22.89 | 1,038,957 | -0.69(-2.92%) |
May 05, 2010 | 23.20 | 23.66 | 21.89 | 23.58 | 2,766,955 | +1.34(+6.03%) |
May 04, 2010 | 22.05 | 22.59 | 21.88 | 22.24 | 1,043,822 | -0.13(-0.58%) |
May 03, 2010 | 21.92 | 22.42 | 21.91 | 22.37 | 611,434 | +0.58(+2.65%) |
Apr 30, 2010 | 22.00 | 22.34 | 21.78 | 21.79 | 449,285 | -0.35(-1.60%) |
Apr 29, 2010 | 21.91 | 22.22 | 21.78 | 22.15 | 1,248,807 | +0.34(+1.54%) |
Apr 28, 2010 | 22.29 | 22.34 | 21.51 | 21.81 | 626,294 | -0.42(-1.88%) |
Apr 27, 2010 | 22.33 | 22.69 | 22.21 | 22.23 | 712,655 | -0.19(-0.83%) |
Apr 26, 2010 | 22.26 | 22.58 | 22.26 | 22.42 | 389,649 | +0.16(+0.71%) |
Apr 23, 2010 | 22.32 | 22.45 | 21.99 | 22.26 | 382,297 | +0.04(+0.17%) |
Apr 22, 2010 | 22.59 | 22.72 | 22.18 | 22.22 | 482,137 | -0.59(-2.57%) |
Apr 21, 2010 | 22.94 | 23.02 | 22.70 | 22.81 | 712,157 | -0.14(-0.61%) |
Apr 20, 2010 | 22.82 | 23.12 | 22.76 | 22.95 | 333,587 | +0.15(+0.65%) |
Apr 19, 2010 | 23.05 | 23.05 | 22.57 | 22.80 | 530,315 | -0.36(-1.57%) |
Apr 16, 2010 | 23.05 | 23.27 | 22.97 | 23.16 | 634,480 | +0.15(+0.65%) |
Apr 15, 2010 | 23.05 | 23.32 | 22.99 | 23.01 | 533,833 | -0.12(-0.52%) |
Apr 14, 2010 | 22.72 | 23.21 | 22.38 | 23.13 | 942,790 | +0.44(+1.93%) |
Apr 13, 2010 | 23.52 | 23.53 | 22.33 | 22.70 | 1,323,440 | -0.95(-4.02%) |
Apr 12, 2010 | 23.85 | 23.91 | 23.51 | 23.65 | 454,643 | -0.19(-0.78%) |
Apr 09, 2010 | 23.54 | 23.89 | 23.22 | 23.83 | 1,018,859 | +0.24(+1.03%) |
Apr 08, 2010 | 23.78 | 23.97 | 23.48 | 23.59 | 730,816 | -0.34(-1.40%) |
Apr 07, 2010 | 24.30 | 24.32 | 23.88 | 23.93 | 917,949 | -0.50(-2.06%) |
Apr 06, 2010 | 24.56 | 24.78 | 24.34 | 24.43 | 458,321 | -0.29(-1.17%) |
Apr 05, 2010 | 24.77 | 25.00 | 24.36 | 24.72 | 372,368 | +0.07(+0.26%) |
Apr 01, 2010 | 24.85 | 24.65 | 24.65 | 24.65 | 306,780 | -0.07(-0.26%) |
Mar 31, 2010 | 24.62 | 25.10 | 24.45 | 24.72 | 567,571 | -0.05(-0.19%) |
Mar 30, 2010 | 24.88 | 25.02 | 24.70 | 24.76 | 620,411 | -0.05(-0.19%) |
Mar 29, 2010 | 24.64 | 24.89 | 24.63 | 24.81 | 223,979 | +0.19(+0.76%) |
Mar 26, 2010 | 24.71 | 24.95 | 24.52 | 24.62 | 285,013 | +0.02(+0.08%) |
Mar 25, 2010 | 25.17 | 25.17 | 24.59 | 24.61 | 314,707 | -0.36(-1.45%) |
Mar 24, 2010 | 25.66 | 25.66 | 24.91 | 24.97 | 486,706 | -0.72(-2.79%) |
Mar 23, 2010 | 25.68 | 25.77 | 25.15 | 25.69 | 280,132 | +0.05(+0.18%) |
Mar 22, 2010 | 24.88 | 25.70 | 24.88 | 25.64 | 494,652 | +0.59(+2.34%) |
Mar 19, 2010 | 25.25 | 25.25 | 24.81 | 25.05 | 511,457 | -0.05(-0.19%) |
Mar 18, 2010 | 24.98 | 25.17 | 24.88 | 25.10 | 412,286 | +0.20(+0.82%) |
Mar 17, 2010 | 24.70 | 25.05 | 24.70 | 24.89 | 208,051 | +0.15(+0.60%) |
Mar 16, 2010 | 24.82 | 25.05 | 24.61 | 24.74 | 518,917 | -0.11(-0.45%) |
Mar 15, 2010 | 24.89 | 25.14 | 24.78 | 24.86 | 233,055 | -0.23(-0.93%) |
Mar 12, 2010 | 24.74 | 25.18 | 24.47 | 25.09 | 514,694 | +0.33(+1.32%) |
Mar 11, 2010 | 24.80 | 24.89 | 24.55 | 24.76 | 570,989 | -0.13(-0.52%) |
Mar 10, 2010 | 24.92 | 25.23 | 24.80 | 24.89 | 628,639 | -0.10(-0.41%) |
Mar 09, 2010 | 24.95 | 25.31 | 24.61 | 25.00 | 505,695 | -0.20(-0.81%) |
Mar 08, 2010 | 25.24 | 25.34 | 24.99 | 25.20 | 793,592 | -0.03(-0.14%) |
Mar 05, 2010 | 25.20 | 25.39 | 24.93 | 25.24 | 463,129 | +0.13(+0.52%) |
Mar 04, 2010 | 25.13 | 25.23 | 24.85 | 25.11 | 1,013,683 | +0.08(+0.31%) |
Mar 03, 2010 | 25.31 | 25.31 | 24.85 | 25.03 | 649,439 | -0.16(-0.62%) |
Mar 02, 2010 | 24.65 | 25.32 | 24.53 | 25.18 | 644,206 | +0.49(+2.00%) |
Mar 01, 2010 | 24.12 | 24.79 | 24.01 | 24.69 | 423,229 | +0.68(+2.85%) |
Feb 26, 2010 | 23.98 | 24.15 | 23.70 | 24.00 | 370,473 | -0.03(-0.11%) |
Feb 25, 2010 | 23.81 | 24.17 | 23.49 | 24.03 | 576,903 | -0.05(-0.22%) |
Feb 24, 2010 | 23.40 | 24.26 | 23.40 | 24.08 | 1,662,998 | +0.68(+2.93%) |
Feb 23, 2010 | 23.14 | 23.60 | 22.97 | 23.40 | 1,056,027 | +0.36(+1.54%) |
Feb 22, 2010 | 22.99 | 23.60 | 22.93 | 23.04 | 883,916 | +0.39(+1.72%) |
Feb 19, 2010 | 22.36 | 22.68 | 22.20 | 22.65 | 877,502 | +0.35(+1.55%) |
Feb 18, 2010 | 22.61 | 22.61 | 22.19 | 22.31 | 626,875 | +0.00(+0.00%) |
Feb 17, 2010 | 23.12 | 23.53 | 22.14 | 22.31 | 3,272,848 | -2.17(-8.86%) |
Feb 16, 2010 | 24.07 | 24.47 | 23.66 | 24.47 | 454,757 | +0.49(+2.06%) |
Feb 12, 2010 | 23.47 | 23.98 | 23.98 | 23.98 | 511,011 | +0.36(+1.50%) |
Feb 11, 2010 | 22.98 | 23.68 | 22.96 | 23.62 | 626,135 | +0.54(+2.33%) |
Feb 10, 2010 | 23.09 | 23.19 | 22.69 | 23.09 | 215,699 | -0.10(-0.45%) |
Feb 09, 2010 | 23.31 | 23.48 | 22.95 | 23.19 | 180,990 | +0.11(+0.49%) |
Feb 08, 2010 | 23.15 | 23.35 | 22.69 | 23.08 | 179,212 | -0.02(-0.08%) |
Feb 05, 2010 | 23.09 | 23.23 | 22.54 | 23.09 | 348,736 | -0.04(-0.19%) |
Feb 04, 2010 | 24.06 | 24.08 | 23.10 | 23.14 | 317,681 | -1.10(-4.54%) |
Feb 03, 2010 | 24.13 | 24.27 | 24.11 | 24.24 | 385,985 | +0.05(+0.21%) |
Feb 02, 2010 | 23.99 | 24.26 | 23.87 | 24.19 | 426,828 | +0.21(+0.87%) |
Feb 01, 2010 | 24.08 | 24.13 | 23.86 | 23.98 | 374,794 | -0.09(-0.36%) |
Jan 29, 2010 | 24.10 | 24.44 | 23.90 | 24.07 | 850,027 | +0.03(+0.14%) |
Jan 28, 2010 | 24.41 | 24.56 | 24.01 | 24.03 | 444,986 | -0.42(-1.70%) |
Jan 27, 2010 | 24.57 | 24.66 | 24.35 | 24.45 | 274,242 | -0.21(-0.84%) |
Jan 26, 2010 | 24.70 | 24.98 | 24.60 | 24.65 | 491,199 | -0.12(-0.49%) |
Jan 25, 2010 | 25.17 | 25.17 | 24.59 | 24.78 | 307,565 | -0.18(-0.73%) |
Jan 22, 2010 | 25.34 | 25.46 | 24.91 | 24.96 | 340,641 | -0.32(-1.27%) |
Jan 21, 2010 | 25.50 | 25.67 | 25.08 | 25.28 | 503,896 | -0.26(-1.02%) |
Jan 20, 2010 | 25.18 | 26.15 | 25.05 | 25.54 | 648,023 | +0.17(+0.68%) |
Jan 19, 2010 | 24.32 | 25.44 | 24.27 | 25.37 | 765,962 | +1.14(+4.72%) |
Jan 15, 2010 | 24.54 | 24.22 | 24.22 | 24.22 | 553,576 | -0.22(-0.89%) |
Jan 14, 2010 | 24.37 | 24.78 | 23.85 | 24.44 | 815,075 | -0.14(-0.56%) |
Jan 13, 2010 | 24.85 | 24.85 | 24.49 | 24.58 | 366,146 | -0.18(-0.74%) |
Jan 12, 2010 | 24.44 | 25.20 | 24.43 | 24.76 | 589,667 | -0.72(-2.82%) |
Jan 11, 2010 | 25.28 | 25.67 | 24.45 | 25.48 | 481,360 | +0.34(+1.34%) |
Jan 08, 2010 | 25.47 | 25.93 | 24.94 | 25.14 | 258,330 | -0.48(-1.86%) |
Jan 07, 2010 | 25.57 | 25.83 | 25.34 | 25.62 | 188,062 | +0.14(+0.54%) |
Jan 06, 2010 | 25.68 | 25.91 | 25.38 | 25.48 | 376,502 | -0.09(-0.34%) |
Jan 05, 2010 | 25.95 | 26.00 | 25.51 | 25.57 | 447,258 | -0.23(-0.91%) |
Jan 04, 2010 | 26.54 | 27.25 | 25.78 | 25.80 | 1,024,941 | -0.57(-2.17%) |
Dec 31, 2009 | 27.01 | 26.37 | 26.37 | 26.37 | 271,885 | -0.57(-2.12%) |
Dec 30, 2009 | 26.71 | 27.15 | 26.61 | 26.94 | 499,594 | +0.23(+0.88%) |
Dec 29, 2009 | 25.85 | 26.78 | 25.56 | 26.71 | 962,869 | +1.07(+4.16%) |
Dec 28, 2009 | 25.01 | 25.66 | 24.92 | 25.64 | 330,975 | +0.63(+2.53%) |
Dec 24, 2009 | 25.47 | 25.50 | 24.91 | 25.01 | 106,980 | -0.37(-1.47%) |
Dec 23, 2009 | 25.01 | 25.49 | 24.65 | 25.38 | 266,613 | +0.40(+1.60%) |
Dec 22, 2009 | 25.09 | 25.11 | 24.84 | 24.98 | 455,827 | -0.15(-0.59%) |
Dec 21, 2009 | 24.74 | 25.26 | 24.63 | 25.13 | 474,042 | +0.44(+1.79%) |
Dec 18, 2009 | 24.26 | 24.69 | 24.05 | 24.69 | 1,322,997 | +0.59(+2.45%) |
Dec 17, 2009 | 24.06 | 24.23 | 24.03 | 24.10 | 246,721 | -0.14(-0.57%) |
Dec 16, 2009 | 24.20 | 24.34 | 23.94 | 24.24 | 497,931 | +0.17(+0.72%) |
Dec 15, 2009 | 24.06 | 24.27 | 23.40 | 24.07 | 317,081 | -0.05(-0.22%) |
Dec 14, 2009 | 23.74 | 24.16 | 23.38 | 24.12 | 389,907 | +0.45(+1.90%) |
Dec 11, 2009 | 23.79 | 23.84 | 23.32 | 23.67 | 244,120 | +0.03(+0.11%) |
Dec 10, 2009 | 23.77 | 24.14 | 23.58 | 23.64 | 264,479 | +0.02(+0.07%) |
Dec 09, 2009 | 23.64 | 23.81 | 23.35 | 23.62 | 275,990 | +0.09(+0.37%) |
Dec 08, 2009 | 23.74 | 23.75 | 23.31 | 23.54 | 163,147 | -0.40(-1.67%) |
Dec 07, 2009 | 24.03 | 24.28 | 23.81 | 23.94 | 244,875 | -0.29(-1.18%) |
Dec 04, 2009 | 23.87 | 24.36 | 23.76 | 24.22 | 438,016 | +0.83(+3.56%) |
Dec 03, 2009 | 23.64 | 23.94 | 23.36 | 23.39 | 329,371 | -0.32(-1.35%) |
Dec 02, 2009 | 23.41 | 24.30 | 23.41 | 23.71 | 398,562 | +0.31(+1.33%) |
Dec 01, 2009 | 23.03 | 23.66 | 22.85 | 23.40 | 404,959 | +0.55(+2.39%) |
Nov 30, 2009 | 22.64 | 22.94 | 22.19 | 22.85 | 311,511 | +0.13(+0.57%) |
Nov 27, 2009 | 22.86 | 23.03 | 22.67 | 22.72 | 229,869 | -0.74(-3.14%) |
Nov 25, 2009 | 23.48 | 23.59 | 23.25 | 23.46 | 163,685 | +0.08(+0.33%) |
Nov 24, 2009 | 23.56 | 23.68 | 23.08 | 23.38 | 299,602 | -0.13(-0.55%) |
Nov 23, 2009 | 23.55 | 23.79 | 22.99 | 23.51 | 195,612 | +0.22(+0.93%) |
Nov 20, 2009 | 23.03 | 23.49 | 22.99 | 23.29 | 321,819 | +0.06(+0.26%) |
Nov 19, 2009 | 23.99 | 24.00 | 23.20 | 23.23 | 378,661 | -0.95(-3.94%) |
Nov 18, 2009 | 24.38 | 24.38 | 24.03 | 24.19 | 302,674 | -0.02(-0.07%) |
Nov 17, 2009 | 24.37 | 24.55 | 24.09 | 24.20 | 222,159 | -0.16(-0.64%) |
Nov 16, 2009 | 24.25 | 24.66 | 24.13 | 24.36 | 414,834 | +0.31(+1.30%) |
Nov 13, 2009 | 23.78 | 24.16 | 23.42 | 24.05 | 377,541 | +0.29(+1.24%) |
Nov 12, 2009 | 23.94 | 24.36 | 23.63 | 23.75 | 365,729 | -0.26(-1.08%) |
Nov 11, 2009 | 23.99 | 24.01 | 23.61 | 24.01 | 371,292 | +0.24(+1.02%) |
Nov 10, 2009 | 24.12 | 24.28 | 23.68 | 23.77 | 361,503 | -0.50(-2.07%) |
Nov 09, 2009 | 24.47 | 24.61 | 24.17 | 24.27 | 567,303 | +0.06(+0.25%) |
Nov 06, 2009 | 24.39 | 24.44 | 24.02 | 24.21 | 425,491 | -0.25(-1.03%) |
Nov 05, 2009 | 23.76 | 24.72 | 23.47 | 24.46 | 471,240 | +1.01(+4.29%) |
Nov 04, 2009 | 24.19 | 24.36 | 23.15 | 23.46 | 933,110 | -0.11(-0.48%) |
Nov 03, 2009 | 23.03 | 23.70 | 22.79 | 23.57 | 593,583 | +0.54(+2.33%) |
Nov 02, 2009 | 23.04 | 23.17 | 22.70 | 23.03 | 580,296 | +0.00(+0.00%) |
Oct 30, 2009 | 23.44 | 23.52 | 22.89 | 23.03 | 380,006 | -0.56(-2.39%) |
Oct 29, 2009 | 23.91 | 23.91 | 23.44 | 23.60 | 324,313 | -0.11(-0.48%) |
Oct 28, 2009 | 24.46 | 24.46 | 23.68 | 23.71 | 385,504 | -0.70(-2.88%) |
Oct 27, 2009 | 24.96 | 24.98 | 24.32 | 24.41 | 359,169 | -0.42(-1.68%) |
Oct 26, 2009 | 24.96 | 25.37 | 24.63 | 24.83 | 581,228 | -0.05(-0.21%) |
Oct 23, 2009 | 24.87 | 25.12 | 24.59 | 24.88 | 411,127 | +0.12(+0.49%) |
Oct 22, 2009 | 24.59 | 24.95 | 24.33 | 24.76 | 262,771 | +0.10(+0.39%) |
Oct 21, 2009 | 24.74 | 25.23 | 24.58 | 24.66 | 486,593 | -0.19(-0.77%) |
Oct 20, 2009 | 24.78 | 25.09 | 24.60 | 24.85 | 478,378 | -0.13(-0.52%) |
Oct 19, 2009 | 25.14 | 25.31 | 24.85 | 24.98 | 487,309 | -0.02(-0.07%) |
Oct 16, 2009 | 24.93 | 25.13 | 24.19 | 25.00 | 440,644 | +0.04(+0.17%) |
Oct 15, 2009 | 24.54 | 25.05 | 24.21 | 24.96 | 512,602 | +0.24(+0.98%) |
Oct 14, 2009 | 24.19 | 24.91 | 23.94 | 24.72 | 509,499 | +0.75(+3.15%) |
Oct 13, 2009 | 24.13 | 24.20 | 23.71 | 23.96 | 356,174 | -0.14(-0.58%) |
Oct 12, 2009 | 24.65 | 24.72 | 24.07 | 24.10 | 248,563 | -0.40(-1.63%) |
Oct 09, 2009 | 24.14 | 24.61 | 24.14 | 24.50 | 219,127 | +0.20(+0.82%) |
Oct 08, 2009 | 23.76 | 24.37 | 23.39 | 24.30 | 675,600 | +0.70(+2.98%) |
Oct 07, 2009 | 23.10 | 23.60 | 22.96 | 23.60 | 297,063 | +0.51(+2.22%) |
Oct 06, 2009 | 22.92 | 23.11 | 22.48 | 23.09 | 337,417 | +0.29(+1.25%) |
Oct 05, 2009 | 22.67 | 22.92 | 22.54 | 22.80 | 262,005 | +0.13(+0.57%) |
Oct 02, 2009 | 22.35 | 22.83 | 22.35 | 22.67 | 284,829 | +0.03(+0.11%) |
Oct 01, 2009 | 22.46 | 22.93 | 22.32 | 22.64 | 671,460 | -0.07(-0.31%) |
Sep 30, 2009 | 23.10 | 23.10 | 22.24 | 22.71 | 535,987 | -0.35(-1.50%) |
Sep 29, 2009 | 23.25 | 23.26 | 22.97 | 23.06 | 287,195 | -0.22(-0.93%) |
Sep 28, 2009 | 22.95 | 23.42 | 22.77 | 23.28 | 456,378 | +0.71(+3.15%) |
Sep 25, 2009 | 23.13 | 23.13 | 22.45 | 22.57 | 442,610 | -0.55(-2.40%) |
Sep 24, 2009 | 23.70 | 24.13 | 23.07 | 23.12 | 658,771 | -0.58(-2.45%) |
Sep 23, 2009 | 24.42 | 24.46 | 23.70 | 23.70 | 272,996 | -0.72(-2.95%) |
Sep 22, 2009 | 24.54 | 24.79 | 24.03 | 24.42 | 609,402 | -0.08(-0.32%) |
Sep 21, 2009 | 24.39 | 24.60 | 24.29 | 24.50 | 163,778 | +0.01(+0.04%) |
Sep 18, 2009 | 24.45 | 24.77 | 24.36 | 24.49 | 949,423 | +0.05(+0.21%) |
Sep 17, 2009 | 24.63 | 24.65 | 24.20 | 24.44 | 470,329 | -0.22(-0.88%) |
Sep 16, 2009 | 24.29 | 24.84 | 24.27 | 24.65 | 627,408 | +0.35(+1.43%) |
Sep 15, 2009 | 23.88 | 24.32 | 23.81 | 24.31 | 539,341 | +0.40(+1.67%) |
Sep 14, 2009 | 23.19 | 23.94 | 23.02 | 23.91 | 646,678 | +0.55(+2.34%) |
Sep 11, 2009 | 23.59 | 23.59 | 22.84 | 23.36 | 429,230 | -0.27(-1.14%) |
Sep 10, 2009 | 22.71 | 23.68 | 22.60 | 23.63 | 820,863 | +0.94(+4.13%) |
Sep 09, 2009 | 22.03 | 22.76 | 21.96 | 22.70 | 617,060 | +0.58(+2.63%) |
Sep 08, 2009 | 22.50 | 22.50 | 22.00 | 22.11 | 498,277 | -0.40(-1.77%) |
Sep 04, 2009 | 21.80 | 22.51 | 21.55 | 22.51 | 407,609 | +0.72(+3.30%) |
Sep 03, 2009 | 21.67 | 21.83 | 21.46 | 21.79 | 278,571 | +0.11(+0.52%) |
Sep 02, 2009 | 21.41 | 21.79 | 21.39 | 21.68 | 336,684 | +0.17(+0.81%) |
Sep 01, 2009 | 21.59 | 22.03 | 21.24 | 21.51 | 454,785 | -0.27(-1.23%) |
Aug 31, 2009 | 21.76 | 21.90 | 21.35 | 21.78 | 280,746 | -0.10(-0.44%) |
Aug 28, 2009 | 22.13 | 22.24 | 21.67 | 21.87 | 207,623 | -0.11(-0.51%) |
Aug 27, 2009 | 21.89 | 22.10 | 21.67 | 21.98 | 217,064 | -0.07(-0.31%) |
Aug 26, 2009 | 21.67 | 22.11 | 21.40 | 22.05 | 320,361 | +0.35(+1.60%) |
Aug 25, 2009 | 21.67 | 21.74 | 21.38 | 21.71 | 393,717 | +0.16(+0.72%) |
Aug 24, 2009 | 22.06 | 22.09 | 21.37 | 21.55 | 393,421 | -0.42(-1.89%) |
Aug 21, 2009 | 22.05 | 22.27 | 21.24 | 21.97 | 363,806 | +0.16(+0.76%) |
Aug 20, 2009 | 21.73 | 21.85 | 21.49 | 21.80 | 247,183 | +0.08(+0.36%) |
Aug 19, 2009 | 21.13 | 21.98 | 20.94 | 21.72 | 481,409 | +0.49(+2.29%) |
Aug 18, 2009 | 21.54 | 21.59 | 21.11 | 21.24 | 430,022 | -0.16(-0.73%) |
Aug 17, 2009 | 21.33 | 21.45 | 21.10 | 21.40 | 441,902 | -0.16(-0.76%) |
Aug 14, 2009 | 21.59 | 21.92 | 21.17 | 21.56 | 603,306 | -0.11(-0.52%) |
Aug 13, 2009 | 22.24 | 22.35 | 21.59 | 21.67 | 818,723 | -0.36(-1.65%) |
Aug 12, 2009 | 21.98 | 22.41 | 21.95 | 22.04 | 337,292 | -0.01(-0.04%) |
Aug 11, 2009 | 22.30 | 22.51 | 21.91 | 22.05 | 511,620 | -0.40(-1.78%) |
Aug 10, 2009 | 23.04 | 23.41 | 22.00 | 22.44 | 691,329 | -0.82(-3.54%) |
Aug 07, 2009 | 22.77 | 23.59 | 22.60 | 23.27 | 710,816 | +0.69(+3.07%) |
Aug 06, 2009 | 22.53 | 22.70 | 22.40 | 22.57 | 1,462,078 | +0.14(+0.62%) |
Aug 05, 2009 | 22.11 | 22.60 | 21.36 | 22.44 | 2,561,456 | +2.15(+10.60%) |
Aug 04, 2009 | 21.02 | 21.24 | 20.20 | 20.29 | 1,581,214 | -0.82(-3.90%) |
Aug 03, 2009 | 21.27 | 21.28 | 20.73 | 21.11 | 756,869 | -0.09(-0.41%) |
Jul 31, 2009 | 21.33 | 21.64 | 21.20 | 21.20 | 405,871 | -0.25(-1.17%) |
Jul 30, 2009 | 21.41 | 21.79 | 21.28 | 21.45 | 375,618 | +0.29(+1.39%) |
Jul 29, 2009 | 20.84 | 21.33 | 20.84 | 21.15 | 233,317 | +0.13(+0.62%) |
Jul 28, 2009 | 21.16 | 21.37 | 20.93 | 21.02 | 365,656 | -0.30(-1.42%) |
Jul 27, 2009 | 21.59 | 21.67 | 21.17 | 21.33 | 150,946 | -0.24(-1.13%) |
Jul 24, 2009 | 20.68 | 21.60 | 20.55 | 21.57 | 263,272 | +0.70(+3.37%) |
Jul 23, 2009 | 20.53 | 20.93 | 20.52 | 20.87 | 368,992 | +0.30(+1.48%) |
Jul 22, 2009 | 20.82 | 21.06 | 20.54 | 20.56 | 275,897 | -0.27(-1.29%) |
Jul 21, 2009 | 21.06 | 21.24 | 20.53 | 20.83 | 299,729 | -0.05(-0.25%) |
Jul 20, 2009 | 20.96 | 21.17 | 20.75 | 20.88 | 353,416 | +0.09(+0.42%) |
Jul 17, 2009 | 21.13 | 21.24 | 20.62 | 20.80 | 524,237 | -0.24(-1.15%) |
Jul 16, 2009 | 20.20 | 21.11 | 20.16 | 21.04 | 498,189 | +0.73(+3.59%) |
Jul 15, 2009 | 19.72 | 20.50 | 19.57 | 20.31 | 609,117 | +0.65(+3.31%) |
Jul 14, 2009 | 19.75 | 19.75 | 19.09 | 19.66 | 779,685 | -0.16(-0.79%) |
Jul 13, 2009 | 19.32 | 19.84 | 19.09 | 19.82 | 463,586 | +0.40(+2.05%) |
Jul 10, 2009 | 19.14 | 19.57 | 19.08 | 19.42 | 554,840 | +0.19(+0.99%) |
Jul 09, 2009 | 19.18 | 19.42 | 18.92 | 19.23 | 386,048 | +0.04(+0.23%) |
Jul 08, 2009 | 19.43 | 19.68 | 19.02 | 19.18 | 614,711 | -0.32(-1.64%) |
Jul 07, 2009 | 19.88 | 19.99 | 19.44 | 19.51 | 486,555 | -0.45(-2.26%) |
Jul 06, 2009 | 19.64 | 20.02 | 19.52 | 19.96 | 426,742 | +0.28(+1.41%) |
Jul 02, 2009 | 19.85 | 19.86 | 19.20 | 19.68 | 1,231,779 | -0.17(-0.87%) |
Jul 01, 2009 | 21.14 | 21.20 | 19.83 | 19.85 | 1,246,562 | -1.05(-5.02%) |
Jun 30, 2009 | 20.94 | 21.05 | 20.63 | 20.90 | 684,226 | +0.05(+0.25%) |
Jun 29, 2009 | 20.78 | 20.99 | 20.58 | 20.85 | 451,100 | +0.08(+0.38%) |
Jun 26, 2009 | 20.33 | 20.87 | 20.03 | 20.77 | 1,607,261 | +0.29(+1.40%) |
Jun 25, 2009 | 20.16 | 20.55 | 19.76 | 20.49 | 789,108 | +0.57(+2.87%) |
Jun 24, 2009 | 20.33 | 20.77 | 19.77 | 19.91 | 716,957 | -0.28(-1.37%) |
Jun 23, 2009 | 20.81 | 20.88 | 20.16 | 20.19 | 525,976 | -0.40(-1.94%) |
Jun 22, 2009 | 21.01 | 21.14 | 20.56 | 20.59 | 400,626 | -0.55(-2.58%) |
Jun 19, 2009 | 21.00 | 21.53 | 20.79 | 21.14 | 944,511 | +0.24(+1.16%) |
Jun 18, 2009 | 20.70 | 21.12 | 20.55 | 20.89 | 576,736 | +0.18(+0.88%) |
Jun 17, 2009 | 20.81 | 21.02 | 20.60 | 20.71 | 850,037 | -0.10(-0.50%) |
Jun 16, 2009 | 21.95 | 22.03 | 20.81 | 20.81 | 896,675 | -0.94(-4.34%) |
Jun 15, 2009 | 22.19 | 22.19 | 21.49 | 21.76 | 543,731 | -0.62(-2.79%) |
Jun 12, 2009 | 22.37 | 22.56 | 22.21 | 22.38 | 378,359 | -0.01(-0.04%) |
Jun 11, 2009 | 21.88 | 22.94 | 21.88 | 22.39 | 694,512 | +0.42(+1.93%) |
Jun 10, 2009 | 21.67 | 22.01 | 21.57 | 21.97 | 850,693 | +0.14(+0.64%) |
Jun 09, 2009 | 21.74 | 22.18 | 21.74 | 21.83 | 448,663 | +0.07(+0.32%) |
Jun 08, 2009 | 21.68 | 22.13 | 21.60 | 21.76 | 378,731 | -0.28(-1.26%) |
Jun 05, 2009 | 21.98 | 22.40 | 21.75 | 22.04 | 633,601 | +0.07(+0.32%) |
Jun 04, 2009 | 21.79 | 22.00 | 21.46 | 21.97 | 895,250 | +0.11(+0.52%) |
Jun 03, 2009 | 21.67 | 21.89 | 21.46 | 21.85 | 793,868 | -0.22(-0.98%) |
Jun 02, 2009 | 21.23 | 22.22 | 21.19 | 22.07 | 767,527 | +0.89(+4.22%) |