Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.54 | 35.87 | 35.07 | 35.29 | 109,494 | -0.25(-0.70%) |
May 27, 2010 | 35.08 | 35.71 | 34.72 | 35.54 | 100,055 | +1.31(+3.83%) |
May 26, 2010 | 34.51 | 34.91 | 34.04 | 34.23 | 129,970 | +0.03(+0.09%) |
May 25, 2010 | 34.44 | 34.49 | 33.65 | 34.20 | 101,218 | -0.40(-1.16%) |
May 24, 2010 | 35.32 | 36.12 | 34.60 | 34.60 | 74,169 | -0.87(-2.45%) |
May 21, 2010 | 35.01 | 35.85 | 34.52 | 35.47 | 95,104 | +0.41(+1.17%) |
May 20, 2010 | 36.03 | 36.65 | 35.05 | 35.06 | 179,124 | -1.74(-4.73%) |
May 19, 2010 | 36.84 | 37.29 | 36.47 | 36.80 | 131,741 | -0.11(-0.30%) |
May 18, 2010 | 37.42 | 37.51 | 36.85 | 36.91 | 128,414 | -0.29(-0.78%) |
May 17, 2010 | 37.48 | 37.67 | 36.81 | 37.20 | 114,408 | -0.02(-0.05%) |
May 14, 2010 | 37.43 | 37.63 | 37.01 | 37.22 | 168,478 | -0.51(-1.35%) |
May 13, 2010 | 37.57 | 37.89 | 36.67 | 37.73 | 179,385 | +0.74(+2.00%) |
May 12, 2010 | 37.07 | 37.15 | 36.65 | 36.99 | 110,640 | +0.10(+0.27%) |
May 11, 2010 | 37.04 | 37.30 | 36.09 | 36.89 | 140,570 | +0.04(+0.11%) |
May 10, 2010 | 36.27 | 38.00 | 36.10 | 36.85 | 81,264 | +1.36(+3.83%) |
May 07, 2010 | 35.75 | 36.61 | 35.21 | 35.49 | 189,232 | -0.16(-0.45%) |
May 06, 2010 | 37.12 | 37.17 | 34.49 | 35.65 | 143,720 | -1.51(-4.06%) |
May 05, 2010 | 37.09 | 37.56 | 36.28 | 37.16 | 234,331 | -0.28(-0.75%) |
May 04, 2010 | 38.25 | 38.35 | 37.11 | 37.44 | 182,122 | -1.06(-2.75%) |
May 03, 2010 | 38.47 | 39.30 | 38.06 | 38.50 | 112,158 | +0.03(+0.08%) |
Apr 30, 2010 | 39.45 | 39.60 | 38.47 | 38.47 | 190,970 | -1.03(-2.61%) |
Apr 29, 2010 | 37.56 | 39.78 | 37.28 | 39.50 | 212,926 | +3.41(+9.45%) |
Apr 28, 2010 | 36.91 | 37.02 | 36.03 | 36.09 | 106,470 | -0.55(-1.50%) |
Apr 27, 2010 | 37.00 | 37.86 | 36.60 | 36.64 | 122,985 | -0.52(-1.40%) |
Apr 26, 2010 | 38.47 | 38.47 | 37.00 | 37.16 | 79,903 | -1.46(-3.78%) |
Apr 23, 2010 | 38.17 | 38.63 | 37.85 | 38.62 | 27,324 | +0.35(+0.91%) |
Apr 22, 2010 | 37.92 | 38.43 | 37.31 | 38.27 | 81,648 | -0.03(-0.08%) |
Apr 21, 2010 | 37.92 | 38.43 | 37.79 | 38.30 | 58,011 | +0.33(+0.87%) |
Apr 20, 2010 | 37.66 | 37.97 | 37.34 | 37.97 | 34,853 | +0.52(+1.39%) |
Apr 19, 2010 | 37.53 | 37.95 | 37.00 | 37.45 | 60,256 | -0.08(-0.21%) |
Apr 16, 2010 | 37.80 | 37.94 | 37.09 | 37.53 | 69,872 | -0.23(-0.61%) |
Apr 15, 2010 | 37.56 | 38.17 | 37.50 | 37.76 | 81,685 | +0.06(+0.16%) |
Apr 14, 2010 | 37.44 | 37.86 | 37.15 | 37.70 | 70,175 | +0.51(+1.37%) |
Apr 13, 2010 | 37.00 | 37.43 | 36.66 | 37.19 | 59,186 | -0.01(-0.03%) |
Apr 12, 2010 | 37.07 | 37.20 | 36.95 | 37.20 | 91,063 | +0.22(+0.59%) |
Apr 09, 2010 | 37.13 | 37.31 | 36.78 | 36.98 | 139,989 | -0.05(-0.14%) |
Apr 08, 2010 | 37.24 | 37.45 | 36.95 | 37.03 | 59,302 | -0.11(-0.30%) |
Apr 07, 2010 | 37.00 | 37.50 | 36.82 | 37.14 | 106,212 | +0.10(+0.27%) |
Apr 06, 2010 | 35.51 | 37.04 | 35.28 | 37.04 | 181,131 | +1.53(+4.31%) |
Apr 05, 2010 | 35.07 | 35.51 | 34.85 | 35.51 | 86,921 | +0.56(+1.60%) |
Apr 01, 2010 | 35.30 | 34.95 | 34.95 | 34.95 | 164,400 | -0.24(-0.68%) |
Mar 31, 2010 | 35.57 | 35.84 | 35.05 | 35.19 | 95,189 | -0.36(-1.01%) |
Mar 30, 2010 | 34.94 | 35.78 | 34.77 | 35.55 | 153,855 | +0.80(+2.30%) |
Mar 29, 2010 | 34.32 | 35.70 | 34.32 | 34.75 | 285,746 | +1.06(+3.15%) |
Mar 26, 2010 | 33.96 | 34.20 | 33.32 | 33.69 | 68,780 | -0.07(-0.21%) |
Mar 25, 2010 | 34.11 | 34.57 | 33.75 | 33.76 | 74,170 | -0.13(-0.38%) |
Mar 24, 2010 | 34.45 | 34.50 | 33.84 | 33.89 | 60,849 | -0.51(-1.48%) |
Mar 23, 2010 | 34.50 | 34.60 | 34.16 | 34.40 | 119,472 | +0.01(+0.03%) |
Mar 22, 2010 | 34.34 | 34.55 | 33.95 | 34.39 | 139,579 | -0.07(-0.20%) |
Mar 19, 2010 | 34.04 | 34.46 | 33.74 | 34.46 | 171,525 | +0.65(+1.92%) |
Mar 18, 2010 | 34.50 | 34.55 | 33.80 | 33.81 | 106,791 | -0.68(-1.97%) |
Mar 17, 2010 | 33.56 | 34.83 | 33.19 | 34.49 | 94,947 | +1.02(+3.05%) |
Mar 16, 2010 | 33.53 | 33.60 | 32.88 | 33.47 | 77,839 | +0.10(+0.30%) |
Mar 15, 2010 | 33.25 | 33.65 | 33.08 | 33.37 | 87,601 | +0.21(+0.63%) |
Mar 12, 2010 | 33.12 | 33.42 | 32.96 | 33.16 | 159,083 | +0.21(+0.64%) |
Mar 11, 2010 | 32.45 | 33.00 | 32.42 | 32.95 | 61,832 | +0.36(+1.10%) |
Mar 10, 2010 | 32.26 | 32.86 | 31.77 | 32.59 | 53,425 | +0.41(+1.27%) |
Mar 09, 2010 | 31.61 | 32.50 | 31.61 | 32.18 | 109,916 | -0.78(-2.37%) |
Mar 08, 2010 | 33.28 | 33.39 | 32.92 | 32.96 | 69,788 | -0.43(-1.29%) |
Mar 05, 2010 | 32.89 | 33.47 | 32.76 | 33.39 | 94,471 | +0.61(+1.86%) |
Mar 04, 2010 | 32.60 | 32.98 | 32.22 | 32.78 | 52,093 | +0.14(+0.43%) |
Mar 03, 2010 | 32.43 | 32.73 | 32.24 | 32.64 | 99,007 | +0.29(+0.90%) |
Mar 02, 2010 | 32.00 | 32.60 | 31.91 | 32.35 | 350,549 | +0.39(+1.22%) |
Mar 01, 2010 | 30.81 | 32.00 | 30.81 | 31.96 | 183,212 | +1.24(+4.04%) |
Feb 26, 2010 | 30.86 | 30.92 | 29.87 | 30.72 | 91,218 | -0.09(-0.29%) |
Feb 25, 2010 | 30.31 | 30.88 | 30.31 | 30.81 | 42,231 | +0.20(+0.65%) |
Feb 24, 2010 | 30.30 | 30.82 | 30.30 | 30.61 | 70,658 | +0.29(+0.96%) |
Feb 23, 2010 | 29.91 | 30.39 | 29.60 | 30.32 | 194,389 | +0.41(+1.37%) |
Feb 22, 2010 | 29.73 | 30.06 | 29.51 | 29.91 | 50,542 | +0.31(+1.05%) |
Feb 19, 2010 | 29.50 | 29.82 | 29.44 | 29.60 | 49,166 | +0.12(+0.41%) |
Feb 18, 2010 | 29.05 | 29.48 | 29.05 | 29.48 | 47,069 | +0.48(+1.66%) |
Feb 17, 2010 | 29.50 | 29.64 | 28.95 | 29.00 | 144,916 | -0.34(-1.16%) |
Feb 16, 2010 | 29.54 | 29.54 | 29.17 | 29.34 | 39,755 | +0.09(+0.31%) |
Feb 12, 2010 | 28.94 | 29.25 | 29.25 | 29.25 | 506,800 | +0.10(+0.34%) |
Feb 11, 2010 | 29.35 | 29.35 | 29.01 | 29.15 | 66,127 | -0.20(-0.68%) |
Feb 10, 2010 | 29.23 | 29.57 | 28.93 | 29.35 | 64,815 | -0.05(-0.17%) |
Feb 09, 2010 | 29.42 | 29.70 | 29.00 | 29.40 | 54,439 | +0.26(+0.89%) |
Feb 08, 2010 | 29.59 | 29.59 | 29.14 | 29.14 | 44,614 | -0.56(-1.89%) |
Feb 05, 2010 | 29.10 | 29.72 | 28.91 | 29.70 | 117,091 | +0.60(+2.06%) |
Feb 04, 2010 | 29.08 | 29.34 | 28.85 | 29.10 | 108,238 | -0.25(-0.85%) |
Feb 03, 2010 | 29.44 | 29.47 | 29.17 | 29.35 | 113,376 | -0.15(-0.51%) |
Feb 02, 2010 | 29.52 | 29.65 | 29.37 | 29.50 | 149,775 | -0.09(-0.30%) |
Feb 01, 2010 | 29.65 | 29.96 | 29.41 | 29.59 | 100,060 | -0.04(-0.13%) |
Jan 29, 2010 | 29.62 | 29.84 | 29.29 | 29.63 | 102,910 | +0.18(+0.61%) |
Jan 28, 2010 | 29.71 | 29.91 | 29.00 | 29.45 | 286,167 | -0.14(-0.47%) |
Jan 27, 2010 | 29.12 | 29.93 | 28.93 | 29.59 | 75,244 | +0.46(+1.58%) |
Jan 26, 2010 | 29.65 | 29.95 | 29.13 | 29.13 | 57,146 | -0.51(-1.72%) |
Jan 25, 2010 | 30.63 | 30.63 | 29.57 | 29.64 | 89,707 | -0.76(-2.50%) |
Jan 22, 2010 | 30.46 | 30.64 | 30.14 | 30.40 | 108,244 | -0.06(-0.20%) |
Jan 21, 2010 | 30.10 | 30.71 | 29.61 | 30.46 | 225,341 | +0.27(+0.89%) |
Jan 20, 2010 | 30.00 | 30.61 | 29.50 | 30.19 | 209,600 | +0.01(+0.03%) |
Jan 19, 2010 | 29.61 | 30.50 | 29.52 | 30.18 | 435,393 | +0.56(+1.89%) |
Jan 15, 2010 | 30.59 | 29.62 | 29.62 | 29.62 | 1,981,200 | -1.17(-3.80%) |
Jan 14, 2010 | 29.89 | 30.86 | 29.89 | 30.79 | 364,372 | +0.81(+2.70%) |
Jan 13, 2010 | 29.56 | 30.05 | 29.56 | 29.98 | 216,695 | +0.45(+1.52%) |
Jan 12, 2010 | 29.39 | 29.84 | 29.20 | 29.53 | 106,768 | -0.13(-0.44%) |
Jan 11, 2010 | 29.94 | 29.94 | 29.32 | 29.66 | 49,459 | -0.24(-0.80%) |
Jan 08, 2010 | 29.66 | 30.00 | 29.12 | 29.90 | 79,282 | +0.25(+0.84%) |
Jan 07, 2010 | 28.51 | 29.87 | 28.40 | 29.65 | 102,137 | +0.99(+3.45%) |
Jan 06, 2010 | 29.29 | 29.29 | 27.98 | 28.66 | 342,193 | -0.57(-1.95%) |
Jan 05, 2010 | 29.58 | 29.58 | 28.91 | 29.23 | 387,031 | -0.35(-1.18%) |
Jan 04, 2010 | 29.65 | 29.86 | 29.36 | 29.58 | 237,723 | +0.31(+1.06%) |
Dec 31, 2009 | 28.92 | 29.27 | 29.27 | 29.27 | 191,600 | +0.29(+1.00%) |
Dec 30, 2009 | 29.59 | 29.59 | 28.63 | 28.98 | 80,702 | -0.80(-2.69%) |
Dec 29, 2009 | 29.89 | 30.00 | 29.66 | 29.78 | 75,888 | +0.01(+0.03%) |
Dec 28, 2009 | 29.78 | 29.87 | 29.57 | 29.77 | 52,999 | +0.15(+0.51%) |
Dec 24, 2009 | 29.57 | 29.93 | 29.52 | 29.62 | 18,639 | +0.18(+0.61%) |
Dec 23, 2009 | 28.64 | 29.56 | 28.64 | 29.44 | 136,876 | +0.85(+2.97%) |
Dec 22, 2009 | 27.99 | 28.63 | 27.99 | 28.59 | 58,175 | +0.50(+1.78%) |
Dec 21, 2009 | 28.02 | 28.35 | 27.77 | 28.09 | 60,824 | +0.09(+0.32%) |
Dec 18, 2009 | 27.25 | 28.03 | 27.23 | 28.00 | 272,693 | +0.84(+3.09%) |
Dec 17, 2009 | 27.06 | 27.39 | 26.95 | 27.16 | 108,885 | +0.04(+0.15%) |
Dec 16, 2009 | 27.30 | 27.38 | 27.08 | 27.12 | 155,326 | -0.08(-0.29%) |
Dec 15, 2009 | 27.56 | 27.56 | 26.68 | 27.20 | 104,687 | -0.33(-1.20%) |
Dec 14, 2009 | 27.07 | 27.61 | 26.76 | 27.53 | 71,460 | +0.78(+2.92%) |
Dec 11, 2009 | 26.54 | 26.79 | 26.50 | 26.75 | 62,003 | +0.24(+0.91%) |
Dec 10, 2009 | 26.56 | 26.67 | 26.34 | 26.51 | 61,954 | -0.04(-0.15%) |
Dec 09, 2009 | 26.54 | 26.72 | 25.89 | 26.55 | 51,553 | -0.05(-0.19%) |
Dec 08, 2009 | 26.14 | 26.80 | 25.89 | 26.60 | 85,248 | +0.23(+0.87%) |
Dec 07, 2009 | 26.14 | 26.49 | 26.05 | 26.37 | 27,994 | +0.15(+0.57%) |
Dec 04, 2009 | 26.12 | 26.47 | 25.65 | 26.22 | 77,441 | +0.56(+2.18%) |
Dec 03, 2009 | 26.58 | 26.73 | 25.59 | 25.66 | 36,669 | -0.76(-2.88%) |
Dec 02, 2009 | 25.92 | 26.80 | 25.89 | 26.42 | 45,418 | +0.44(+1.69%) |
Dec 01, 2009 | 26.64 | 26.64 | 25.92 | 25.98 | 152,904 | -0.60(-2.26%) |
Nov 30, 2009 | 26.23 | 26.59 | 25.98 | 26.58 | 71,564 | +0.28(+1.06%) |
Nov 27, 2009 | 26.06 | 26.77 | 26.02 | 26.30 | 23,995 | -0.48(-1.79%) |
Nov 25, 2009 | 27.13 | 27.13 | 26.76 | 26.78 | 44,263 | -0.17(-0.63%) |
Nov 24, 2009 | 27.04 | 27.30 | 26.54 | 26.95 | 53,750 | +0.00(+0.00%) |
Nov 23, 2009 | 26.70 | 27.35 | 26.70 | 26.95 | 112,057 | +0.41(+1.54%) |
Nov 20, 2009 | 26.41 | 26.77 | 26.23 | 26.54 | 162,284 | +0.11(+0.42%) |
Nov 19, 2009 | 27.26 | 27.36 | 26.42 | 26.43 | 149,379 | -1.05(-3.82%) |
Nov 18, 2009 | 26.52 | 27.60 | 26.52 | 27.48 | 233,367 | +0.97(+3.66%) |
Nov 17, 2009 | 26.17 | 26.78 | 25.89 | 26.51 | 115,877 | +0.25(+0.95%) |
Nov 16, 2009 | 25.07 | 26.26 | 25.07 | 26.26 | 115,394 | +1.28(+5.12%) |
Nov 13, 2009 | 25.31 | 25.43 | 24.72 | 24.98 | 158,947 | -0.33(-1.30%) |
Nov 12, 2009 | 25.69 | 25.94 | 25.19 | 25.31 | 138,636 | -0.50(-1.94%) |
Nov 11, 2009 | 25.57 | 25.99 | 25.35 | 25.81 | 114,911 | +0.50(+1.98%) |
Nov 10, 2009 | 25.39 | 25.75 | 25.26 | 25.31 | 79,646 | -0.14(-0.55%) |
Nov 09, 2009 | 25.60 | 25.66 | 25.22 | 25.45 | 90,726 | +0.02(+0.08%) |
Nov 06, 2009 | 24.99 | 25.60 | 24.99 | 25.43 | 152,863 | +0.28(+1.11%) |
Nov 05, 2009 | 24.11 | 25.33 | 23.85 | 25.15 | 363,930 | +2.78(+12.43%) |
Nov 04, 2009 | 23.01 | 23.01 | 22.26 | 22.37 | 121,425 | -0.47(-2.06%) |
Nov 03, 2009 | 22.41 | 22.88 | 22.40 | 22.84 | 118,893 | +0.29(+1.29%) |
Nov 02, 2009 | 22.84 | 23.03 | 22.35 | 22.55 | 131,785 | -0.20(-0.88%) |
Oct 30, 2009 | 22.72 | 22.82 | 22.32 | 22.75 | 250,695 | +0.00(+0.00%) |
Oct 29, 2009 | 23.03 | 23.03 | 22.52 | 22.75 | 254,927 | -0.13(-0.57%) |
Oct 28, 2009 | 23.25 | 23.40 | 22.84 | 22.88 | 130,638 | -0.52(-2.22%) |
Oct 27, 2009 | 23.97 | 24.88 | 23.37 | 23.40 | 179,398 | -0.58(-2.42%) |
Oct 26, 2009 | 23.84 | 24.03 | 23.17 | 23.98 | 154,983 | +0.23(+0.97%) |
Oct 23, 2009 | 23.82 | 24.47 | 23.59 | 23.75 | 49,379 | -0.50(-2.06%) |
Oct 22, 2009 | 23.96 | 24.30 | 23.69 | 24.25 | 141,305 | +0.30(+1.25%) |
Oct 21, 2009 | 24.37 | 24.69 | 23.86 | 23.95 | 118,412 | -0.40(-1.64%) |
Oct 20, 2009 | 24.37 | 24.55 | 24.31 | 24.35 | 136,973 | -0.21(-0.86%) |
Oct 19, 2009 | 24.56 | 24.87 | 24.33 | 24.56 | 115,113 | +0.14(+0.57%) |
Oct 16, 2009 | 24.69 | 25.00 | 24.14 | 24.42 | 308,816 | -0.47(-1.89%) |
Oct 15, 2009 | 26.14 | 26.33 | 24.58 | 24.89 | 367,491 | -1.47(-5.58%) |
Oct 14, 2009 | 27.50 | 27.71 | 25.99 | 26.36 | 533,923 | -0.68(-2.51%) |
Oct 13, 2009 | 26.86 | 27.25 | 26.75 | 27.04 | 102,588 | +0.08(+0.30%) |
Oct 12, 2009 | 26.90 | 27.00 | 26.43 | 26.96 | 69,181 | +0.53(+2.01%) |
Oct 09, 2009 | 25.70 | 26.45 | 25.51 | 26.43 | 75,910 | +0.80(+3.12%) |
Oct 08, 2009 | 25.92 | 26.17 | 25.49 | 25.63 | 62,123 | -0.19(-0.74%) |
Oct 07, 2009 | 25.06 | 25.82 | 25.06 | 25.82 | 76,250 | +0.20(+0.78%) |
Oct 06, 2009 | 25.49 | 26.19 | 25.20 | 25.62 | 45,135 | +0.19(+0.75%) |
Oct 05, 2009 | 25.40 | 25.76 | 25.05 | 25.43 | 55,792 | +0.20(+0.79%) |
Oct 02, 2009 | 25.34 | 26.15 | 25.20 | 25.23 | 34,487 | -0.37(-1.45%) |
Oct 01, 2009 | 26.34 | 26.48 | 25.22 | 25.60 | 75,449 | -0.93(-3.51%) |
Sep 30, 2009 | 26.22 | 26.73 | 25.08 | 26.53 | 173,862 | +0.32(+1.22%) |
Sep 29, 2009 | 26.23 | 26.36 | 25.86 | 26.21 | 38,280 | -0.01(-0.04%) |
Sep 28, 2009 | 25.47 | 26.22 | 25.35 | 26.22 | 64,278 | +0.87(+3.43%) |
Sep 25, 2009 | 25.00 | 25.37 | 24.80 | 25.35 | 51,362 | +0.22(+0.88%) |
Sep 24, 2009 | 25.48 | 25.52 | 24.73 | 25.13 | 48,060 | -0.20(-0.79%) |
Sep 23, 2009 | 25.46 | 25.63 | 25.28 | 25.33 | 26,016 | -0.02(-0.08%) |
Sep 22, 2009 | 25.40 | 25.46 | 25.07 | 25.35 | 36,835 | +0.16(+0.64%) |
Sep 21, 2009 | 25.66 | 25.72 | 25.14 | 25.19 | 41,202 | -0.59(-2.29%) |
Sep 18, 2009 | 25.72 | 25.88 | 24.98 | 25.78 | 109,077 | +0.13(+0.51%) |
Sep 17, 2009 | 25.97 | 26.39 | 25.55 | 25.65 | 58,564 | -0.35(-1.35%) |
Sep 16, 2009 | 25.22 | 26.60 | 25.14 | 26.00 | 102,648 | +0.76(+3.01%) |
Sep 15, 2009 | 24.64 | 25.28 | 24.49 | 25.24 | 61,495 | +0.54(+2.19%) |
Sep 14, 2009 | 24.87 | 24.87 | 24.44 | 24.70 | 72,552 | -0.31(-1.24%) |
Sep 11, 2009 | 24.81 | 25.11 | 24.54 | 25.01 | 38,210 | -0.06(-0.24%) |
Sep 10, 2009 | 24.71 | 25.07 | 24.66 | 25.07 | 40,334 | +0.04(+0.16%) |
Sep 09, 2009 | 24.67 | 25.26 | 24.61 | 25.03 | 44,820 | +0.42(+1.71%) |
Sep 08, 2009 | 25.01 | 25.01 | 24.47 | 24.61 | 74,149 | -0.21(-0.85%) |
Sep 04, 2009 | 24.33 | 24.90 | 24.06 | 24.82 | 108,243 | +0.47(+1.93%) |
Sep 03, 2009 | 24.36 | 24.62 | 24.20 | 24.35 | 59,756 | +0.08(+0.33%) |
Sep 02, 2009 | 24.45 | 24.62 | 24.14 | 24.27 | 80,743 | -0.19(-0.78%) |
Sep 01, 2009 | 24.70 | 25.53 | 24.28 | 24.46 | 81,206 | -0.48(-1.92%) |
Aug 31, 2009 | 24.01 | 25.00 | 23.90 | 24.94 | 135,284 | +0.71(+2.93%) |
Aug 28, 2009 | 24.49 | 24.49 | 24.01 | 24.23 | 62,493 | -0.03(-0.12%) |
Aug 27, 2009 | 24.66 | 24.69 | 23.75 | 24.26 | 86,212 | -0.42(-1.70%) |
Aug 26, 2009 | 24.55 | 25.21 | 24.33 | 24.68 | 49,301 | +0.18(+0.73%) |
Aug 25, 2009 | 24.79 | 25.09 | 24.42 | 24.50 | 108,539 | -0.23(-0.93%) |
Aug 24, 2009 | 25.81 | 25.81 | 24.53 | 24.73 | 83,810 | -0.87(-3.40%) |
Aug 21, 2009 | 25.04 | 25.82 | 24.90 | 25.60 | 207,933 | +0.88(+3.56%) |
Aug 20, 2009 | 24.11 | 24.72 | 23.99 | 24.72 | 233,207 | +0.64(+2.66%) |
Aug 19, 2009 | 23.27 | 24.13 | 23.27 | 24.08 | 135,401 | +0.57(+2.42%) |
Aug 18, 2009 | 24.11 | 24.16 | 23.43 | 23.51 | 121,517 | -0.46(-1.92%) |
Aug 17, 2009 | 24.42 | 24.42 | 23.96 | 23.97 | 53,974 | -0.79(-3.19%) |
Aug 14, 2009 | 25.36 | 25.36 | 24.37 | 24.76 | 70,410 | -0.58(-2.29%) |
Aug 13, 2009 | 25.58 | 25.95 | 25.20 | 25.34 | 44,739 | -0.05(-0.20%) |
Aug 12, 2009 | 25.25 | 25.88 | 24.96 | 25.39 | 71,480 | +0.11(+0.44%) |
Aug 11, 2009 | 26.62 | 26.62 | 24.99 | 25.28 | 130,777 | -1.37(-5.14%) |
Aug 10, 2009 | 26.88 | 27.00 | 26.04 | 26.65 | 103,603 | -0.11(-0.41%) |
Aug 07, 2009 | 26.50 | 27.54 | 26.40 | 26.76 | 158,490 | +0.59(+2.25%) |
Aug 06, 2009 | 25.77 | 26.30 | 25.36 | 26.17 | 169,424 | +0.60(+2.35%) |
Aug 05, 2009 | 25.96 | 26.00 | 25.34 | 25.57 | 123,530 | -0.30(-1.16%) |
Aug 04, 2009 | 25.83 | 26.13 | 25.76 | 25.87 | 166,993 | -0.02(-0.08%) |
Aug 03, 2009 | 25.53 | 26.18 | 25.21 | 25.89 | 197,253 | +0.61(+2.41%) |
Jul 31, 2009 | 25.07 | 25.50 | 24.94 | 25.28 | 153,276 | +0.10(+0.40%) |
Jul 30, 2009 | 25.34 | 26.00 | 25.15 | 25.18 | 108,696 | -0.04(-0.16%) |
Jul 29, 2009 | 25.32 | 25.57 | 25.09 | 25.22 | 148,532 | -0.39(-1.52%) |
Jul 28, 2009 | 24.67 | 25.67 | 24.52 | 25.61 | 140,491 | +0.73(+2.93%) |
Jul 27, 2009 | 24.59 | 24.97 | 24.44 | 24.88 | 120,115 | +0.40(+1.63%) |
Jul 24, 2009 | 24.24 | 24.71 | 23.91 | 24.48 | 155,101 | +0.16(+0.66%) |
Jul 23, 2009 | 23.39 | 24.45 | 23.07 | 24.32 | 183,679 | +0.85(+3.62%) |
Jul 22, 2009 | 23.27 | 23.90 | 22.99 | 23.47 | 140,464 | -0.09(-0.38%) |
Jul 21, 2009 | 24.71 | 24.83 | 23.35 | 23.56 | 128,191 | -1.14(-4.62%) |
Jul 20, 2009 | 24.75 | 24.82 | 24.35 | 24.70 | 203,785 | +0.20(+0.82%) |
Jul 17, 2009 | 24.25 | 24.87 | 23.62 | 24.50 | 223,758 | +0.32(+1.32%) |
Jul 16, 2009 | 24.03 | 24.32 | 22.82 | 24.18 | 117,690 | +0.07(+0.29%) |
Jul 15, 2009 | 23.55 | 24.29 | 23.08 | 24.11 | 220,702 | +1.08(+4.69%) |
Jul 14, 2009 | 23.99 | 23.99 | 22.28 | 23.03 | 319,713 | -0.49(-2.08%) |
Jul 13, 2009 | 22.80 | 23.60 | 22.48 | 23.52 | 381,316 | +1.09(+4.86%) |
Jul 10, 2009 | 22.08 | 22.53 | 21.77 | 22.43 | 164,321 | +0.32(+1.45%) |
Jul 09, 2009 | 22.02 | 22.39 | 21.83 | 22.11 | 143,951 | +0.23(+1.05%) |
Jul 08, 2009 | 21.60 | 21.96 | 21.31 | 21.88 | 166,635 | +0.33(+1.53%) |
Jul 07, 2009 | 21.52 | 21.85 | 21.17 | 21.55 | 172,071 | +0.10(+0.47%) |
Jul 06, 2009 | 21.18 | 21.51 | 20.97 | 21.45 | 137,409 | +0.25(+1.18%) |
Jul 02, 2009 | 21.31 | 21.44 | 20.94 | 21.20 | 146,788 | -0.30(-1.40%) |
Jul 01, 2009 | 21.87 | 21.88 | 21.27 | 21.50 | 126,838 | -0.13(-0.60%) |
Jun 30, 2009 | 21.53 | 21.65 | 21.22 | 21.63 | 129,669 | +0.18(+0.84%) |
Jun 29, 2009 | 21.75 | 21.75 | 21.14 | 21.45 | 74,318 | -0.21(-0.97%) |
Jun 26, 2009 | 21.07 | 21.78 | 20.76 | 21.66 | 251,157 | +0.44(+2.07%) |
Jun 25, 2009 | 20.77 | 21.22 | 20.21 | 21.22 | 104,775 | +0.66(+3.21%) |
Jun 24, 2009 | 20.64 | 20.70 | 20.49 | 20.56 | 130,938 | +0.00(+0.00%) |
Jun 23, 2009 | 20.39 | 20.76 | 20.27 | 20.56 | 185,227 | +0.14(+0.69%) |
Jun 22, 2009 | 20.34 | 20.75 | 20.34 | 20.42 | 134,500 | -0.10(-0.49%) |
Jun 19, 2009 | 20.50 | 20.64 | 20.05 | 20.52 | 256,641 | +0.28(+1.38%) |
Jun 18, 2009 | 19.86 | 20.24 | 19.77 | 20.24 | 133,203 | +0.31(+1.56%) |
Jun 17, 2009 | 20.12 | 20.25 | 19.70 | 19.93 | 177,937 | -0.42(-2.06%) |
Jun 16, 2009 | 20.75 | 20.84 | 20.26 | 20.35 | 202,606 | -0.50(-2.40%) |
Jun 15, 2009 | 20.71 | 21.08 | 20.56 | 20.85 | 115,448 | -0.26(-1.23%) |
Jun 12, 2009 | 21.19 | 21.22 | 20.93 | 21.11 | 96,438 | +0.07(+0.33%) |
Jun 11, 2009 | 20.75 | 21.38 | 20.60 | 21.04 | 237,817 | +0.24(+1.15%) |
Jun 10, 2009 | 21.60 | 21.71 | 20.61 | 20.80 | 169,031 | -0.48(-2.26%) |
Jun 09, 2009 | 21.46 | 21.67 | 21.01 | 21.28 | 198,234 | -0.09(-0.42%) |
Jun 08, 2009 | 21.86 | 22.24 | 21.13 | 21.37 | 274,646 | -0.93(-4.17%) |
Jun 05, 2009 | 23.31 | 23.54 | 21.97 | 22.30 | 164,861 | -0.78(-3.38%) |
Jun 04, 2009 | 23.32 | 23.40 | 22.70 | 23.08 | 256,541 | -0.02(-0.09%) |
Jun 03, 2009 | 23.30 | 23.30 | 22.40 | 23.10 | 224,309 | -0.18(-0.77%) |
Jun 02, 2009 | 24.73 | 24.80 | 23.09 | 23.28 | 355,147 | -1.62(-6.51%) |