Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 34.96 | 36.07 | 34.79 | 34.96 | 65,185 | -0.97(-2.70%) |
May 27, 2010 | 34.29 | 35.93 | 34.27 | 35.93 | 70,756 | +2.23(+6.61%) |
May 26, 2010 | 33.42 | 34.70 | 33.42 | 33.70 | 123,150 | +0.44(+1.34%) |
May 25, 2010 | 32.18 | 33.75 | 31.62 | 33.26 | 164,419 | +0.16(+0.47%) |
May 24, 2010 | 32.80 | 33.83 | 32.80 | 33.10 | 66,927 | +0.03(+0.10%) |
May 21, 2010 | 31.27 | 33.20 | 31.12 | 33.06 | 111,334 | +1.53(+4.85%) |
May 20, 2010 | 31.51 | 32.27 | 31.47 | 31.53 | 118,842 | -2.91(-8.45%) |
May 19, 2010 | 34.91 | 34.92 | 33.72 | 34.44 | 124,978 | -0.46(-1.33%) |
May 18, 2010 | 35.17 | 35.67 | 34.42 | 34.91 | 133,878 | -0.07(-0.20%) |
May 17, 2010 | 34.96 | 35.07 | 34.16 | 34.98 | 76,393 | -0.12(-0.33%) |
May 14, 2010 | 35.09 | 35.75 | 34.23 | 35.09 | 177,269 | -0.20(-0.58%) |
May 13, 2010 | 34.81 | 35.46 | 34.76 | 35.30 | 95,257 | +0.69(+2.00%) |
May 12, 2010 | 35.36 | 35.45 | 34.60 | 34.61 | 135,448 | -0.18(-0.53%) |
May 11, 2010 | 34.49 | 34.82 | 34.45 | 34.79 | 146,738 | +0.02(+0.06%) |
May 10, 2010 | 34.78 | 35.09 | 34.74 | 34.77 | 147,244 | +2.43(+7.50%) |
May 07, 2010 | 32.92 | 33.22 | 31.80 | 32.35 | 179,900 | -0.65(-1.96%) |
May 06, 2010 | 34.28 | 34.28 | 32.06 | 32.99 | 94,543 | -1.31(-3.82%) |
May 05, 2010 | 34.42 | 34.65 | 33.76 | 34.30 | 214,971 | -0.94(-2.67%) |
May 04, 2010 | 35.61 | 35.66 | 34.93 | 35.24 | 131,074 | -0.92(-2.55%) |
May 03, 2010 | 36.60 | 37.06 | 36.09 | 36.17 | 100,608 | -0.30(-0.83%) |
Apr 30, 2010 | 37.48 | 37.82 | 36.23 | 36.47 | 175,017 | -1.11(-2.96%) |
Apr 29, 2010 | 37.44 | 37.66 | 37.01 | 37.58 | 85,255 | +0.67(+1.82%) |
Apr 28, 2010 | 36.58 | 37.18 | 35.99 | 36.91 | 203,254 | +0.66(+1.82%) |
Apr 27, 2010 | 37.60 | 37.78 | 36.16 | 36.25 | 138,802 | -1.78(-4.68%) |
Apr 26, 2010 | 38.41 | 38.41 | 37.79 | 38.03 | 87,625 | -0.24(-0.62%) |
Apr 23, 2010 | 36.80 | 38.30 | 36.75 | 38.27 | 170,636 | +1.77(+4.84%) |
Apr 22, 2010 | 35.61 | 36.71 | 35.58 | 36.50 | 83,033 | +0.19(+0.53%) |
Apr 21, 2010 | 36.07 | 36.50 | 36.07 | 36.31 | 84,983 | +0.07(+0.18%) |
Apr 20, 2010 | 35.81 | 36.58 | 35.28 | 36.25 | 97,840 | +0.73(+2.06%) |
Apr 19, 2010 | 35.63 | 35.92 | 35.15 | 35.52 | 97,122 | -0.44(-1.21%) |
Apr 16, 2010 | 36.84 | 37.13 | 35.95 | 35.95 | 109,742 | -0.89(-2.42%) |
Apr 15, 2010 | 35.59 | 36.84 | 35.59 | 36.84 | 51,748 | +0.98(+2.72%) |
Apr 14, 2010 | 35.50 | 35.92 | 35.50 | 35.86 | 43,321 | +0.29(+0.82%) |
Apr 13, 2010 | 35.52 | 35.77 | 35.23 | 35.57 | 75,670 | -0.08(-0.22%) |
Apr 12, 2010 | 35.09 | 35.73 | 35.03 | 35.65 | 82,143 | +0.41(+1.16%) |
Apr 09, 2010 | 34.92 | 35.30 | 34.82 | 35.24 | 75,818 | +0.22(+0.62%) |
Apr 08, 2010 | 34.55 | 35.21 | 34.43 | 35.03 | 71,896 | +0.42(+1.22%) |
Apr 07, 2010 | 34.60 | 35.23 | 34.28 | 34.61 | 75,245 | -0.23(-0.66%) |
Apr 06, 2010 | 34.80 | 35.06 | 34.72 | 34.84 | 60,825 | +0.00(+0.00%) |
Apr 05, 2010 | 34.41 | 35.01 | 33.97 | 34.84 | 83,724 | +0.86(+2.54%) |
Apr 01, 2010 | 34.26 | 33.97 | 33.97 | 33.97 | 186,182 | -0.20(-0.58%) |
Mar 31, 2010 | 34.74 | 35.68 | 34.17 | 34.17 | 262,949 | -0.82(-2.35%) |
Mar 30, 2010 | 35.61 | 36.13 | 34.93 | 34.99 | 253,857 | -0.80(-2.23%) |
Mar 29, 2010 | 34.96 | 36.11 | 34.82 | 35.79 | 205,679 | +1.15(+3.31%) |
Mar 26, 2010 | 34.01 | 35.06 | 34.01 | 34.65 | 164,479 | +0.32(+0.94%) |
Mar 25, 2010 | 32.81 | 35.26 | 32.81 | 34.32 | 515,520 | +1.64(+5.02%) |
Mar 24, 2010 | 32.78 | 32.90 | 32.33 | 32.68 | 258,888 | -0.17(-0.52%) |
Mar 23, 2010 | 33.60 | 33.68 | 32.79 | 32.85 | 323,183 | -0.74(-2.22%) |
Mar 22, 2010 | 33.54 | 33.87 | 33.49 | 33.60 | 177,288 | -0.16(-0.47%) |
Mar 19, 2010 | 34.06 | 34.34 | 33.52 | 33.76 | 375,215 | -0.47(-1.39%) |
Mar 18, 2010 | 34.93 | 34.96 | 33.88 | 34.23 | 249,666 | -0.68(-1.94%) |
Mar 17, 2010 | 35.57 | 35.79 | 34.62 | 34.91 | 286,650 | -0.64(-1.80%) |
Mar 16, 2010 | 37.04 | 37.04 | 35.31 | 35.55 | 124,469 | -1.09(-2.99%) |
Mar 15, 2010 | 36.46 | 36.73 | 36.44 | 36.64 | 73,917 | -0.11(-0.30%) |
Mar 12, 2010 | 36.11 | 36.92 | 36.11 | 36.75 | 162,259 | +0.81(+2.26%) |
Mar 11, 2010 | 36.09 | 36.22 | 35.77 | 35.94 | 117,916 | -0.45(-1.23%) |
Mar 10, 2010 | 35.92 | 36.74 | 35.92 | 36.39 | 126,059 | +0.44(+1.23%) |
Mar 09, 2010 | 35.98 | 36.08 | 35.53 | 35.95 | 58,076 | +0.05(+0.15%) |
Mar 08, 2010 | 35.28 | 35.94 | 35.23 | 35.90 | 34,090 | +0.46(+1.30%) |
Mar 05, 2010 | 35.33 | 35.95 | 35.21 | 35.44 | 63,870 | +0.42(+1.20%) |
Mar 04, 2010 | 34.33 | 35.18 | 34.33 | 35.01 | 74,651 | +0.55(+1.59%) |
Mar 03, 2010 | 35.27 | 35.26 | 34.18 | 34.47 | 88,303 | -0.80(-2.28%) |
Mar 02, 2010 | 35.24 | 35.66 | 35.14 | 35.27 | 39,070 | +0.14(+0.39%) |
Mar 01, 2010 | 35.17 | 35.23 | 34.39 | 35.13 | 93,021 | -0.04(-0.11%) |
Feb 26, 2010 | 34.24 | 35.36 | 33.95 | 35.17 | 131,033 | +0.93(+2.71%) |
Feb 25, 2010 | 33.61 | 34.34 | 33.61 | 34.24 | 127,617 | +0.07(+0.19%) |
Feb 24, 2010 | 33.87 | 34.26 | 33.52 | 34.18 | 100,855 | +0.57(+1.69%) |
Feb 23, 2010 | 33.80 | 34.00 | 33.44 | 33.61 | 56,343 | -0.24(-0.72%) |
Feb 22, 2010 | 33.84 | 34.19 | 33.70 | 33.85 | 77,422 | +0.13(+0.37%) |
Feb 19, 2010 | 34.09 | 34.09 | 33.08 | 33.73 | 189,018 | -0.04(-0.12%) |
Feb 18, 2010 | 33.41 | 34.36 | 33.41 | 33.77 | 94,966 | +0.10(+0.29%) |
Feb 17, 2010 | 33.94 | 34.18 | 33.50 | 33.67 | 82,099 | +0.06(+0.18%) |
Feb 16, 2010 | 33.52 | 33.72 | 33.20 | 33.61 | 99,577 | +0.13(+0.39%) |
Feb 12, 2010 | 33.32 | 33.48 | 33.48 | 33.48 | 84,669 | +0.10(+0.30%) |
Feb 11, 2010 | 32.84 | 37.47 | 32.44 | 33.38 | 271,674 | +0.54(+1.65%) |
Feb 10, 2010 | 32.77 | 33.02 | 32.65 | 32.84 | 113,226 | +0.24(+0.75%) |
Feb 09, 2010 | 31.25 | 32.65 | 31.25 | 32.60 | 111,947 | +1.52(+4.88%) |
Feb 08, 2010 | 31.39 | 31.39 | 30.80 | 31.08 | 162,873 | -0.14(-0.44%) |
Feb 05, 2010 | 31.44 | 31.55 | 30.28 | 31.22 | 225,552 | -0.24(-0.78%) |
Feb 04, 2010 | 32.54 | 32.61 | 31.44 | 31.46 | 116,974 | -1.40(-4.27%) |
Feb 03, 2010 | 33.35 | 33.64 | 32.71 | 32.87 | 171,585 | -0.72(-2.16%) |
Feb 02, 2010 | 32.69 | 33.72 | 32.54 | 33.59 | 238,899 | +1.69(+5.31%) |
Feb 01, 2010 | 31.83 | 32.62 | 31.44 | 31.90 | 148,091 | +0.05(+0.17%) |
Jan 29, 2010 | 32.66 | 33.25 | 31.67 | 31.84 | 662,936 | -0.26(-0.81%) |
Jan 28, 2010 | 32.55 | 32.79 | 31.75 | 32.10 | 258,494 | -0.41(-1.25%) |
Jan 27, 2010 | 32.96 | 33.45 | 32.42 | 32.51 | 274,105 | -0.86(-2.59%) |
Jan 26, 2010 | 33.73 | 34.12 | 33.27 | 33.37 | 263,257 | -0.47(-1.40%) |
Jan 25, 2010 | 34.05 | 34.46 | 33.68 | 33.85 | 320,426 | +0.03(+0.08%) |
Jan 22, 2010 | 34.67 | 34.73 | 33.54 | 33.82 | 348,088 | -0.76(-2.19%) |
Jan 21, 2010 | 35.41 | 35.41 | 34.14 | 34.58 | 95,531 | -0.73(-2.07%) |
Jan 20, 2010 | 35.50 | 35.79 | 34.86 | 35.31 | 204,164 | -0.53(-1.49%) |
Jan 19, 2010 | 35.71 | 36.11 | 35.61 | 35.84 | 191,396 | +0.06(+0.17%) |
Jan 15, 2010 | 36.07 | 35.79 | 35.79 | 35.79 | 152,496 | -0.21(-0.59%) |
Jan 14, 2010 | 35.42 | 36.08 | 35.42 | 36.00 | 182,853 | +0.44(+1.24%) |
Jan 13, 2010 | 35.42 | 35.83 | 35.42 | 35.55 | 224,180 | -0.05(-0.13%) |
Jan 12, 2010 | 35.98 | 36.48 | 35.52 | 35.60 | 216,871 | -1.03(-2.82%) |
Jan 11, 2010 | 37.50 | 37.92 | 36.15 | 36.64 | 185,541 | -0.78(-2.10%) |
Jan 08, 2010 | 37.74 | 37.83 | 37.25 | 37.42 | 86,296 | -0.23(-0.61%) |
Jan 07, 2010 | 37.76 | 37.96 | 37.64 | 37.65 | 231,383 | -0.13(-0.35%) |
Jan 06, 2010 | 36.65 | 37.88 | 36.65 | 37.78 | 45,122 | +1.07(+2.93%) |
Jan 05, 2010 | 36.37 | 37.39 | 36.37 | 36.71 | 67,106 | +0.29(+0.80%) |
Jan 04, 2010 | 34.82 | 36.56 | 34.75 | 36.42 | 80,645 | +2.27(+6.66%) |
Dec 31, 2009 | 34.49 | 34.14 | 34.14 | 34.14 | 25,340 | -0.26(-0.77%) |
Dec 30, 2009 | 34.34 | 34.72 | 34.32 | 34.41 | 31,515 | -0.26(-0.74%) |
Dec 29, 2009 | 34.83 | 35.18 | 34.46 | 34.67 | 27,299 | -0.23(-0.66%) |
Dec 28, 2009 | 35.11 | 35.17 | 34.80 | 34.90 | 32,898 | +0.07(+0.19%) |
Dec 24, 2009 | 34.95 | 35.13 | 34.53 | 34.83 | 16,240 | -0.30(-0.86%) |
Dec 23, 2009 | 34.90 | 35.17 | 34.49 | 35.13 | 128,965 | +0.36(+1.04%) |
Dec 22, 2009 | 35.31 | 35.31 | 34.74 | 34.77 | 138,597 | -0.38(-1.07%) |
Dec 21, 2009 | 35.76 | 36.13 | 35.05 | 35.15 | 103,495 | -0.36(-1.02%) |
Dec 18, 2009 | 36.11 | 36.20 | 34.48 | 35.51 | 119,906 | -0.40(-1.12%) |
Dec 17, 2009 | 36.05 | 37.08 | 35.62 | 35.91 | 140,808 | -0.44(-1.21%) |
Dec 16, 2009 | 36.77 | 36.89 | 35.84 | 36.35 | 121,271 | -0.41(-1.11%) |
Dec 15, 2009 | 36.10 | 36.87 | 35.79 | 36.76 | 65,713 | +0.76(+2.11%) |
Dec 14, 2009 | 35.52 | 36.22 | 35.50 | 36.00 | 99,172 | +1.12(+3.21%) |
Dec 11, 2009 | 34.03 | 34.90 | 33.51 | 34.88 | 130,993 | +1.38(+4.11%) |
Dec 10, 2009 | 33.74 | 33.90 | 33.07 | 33.51 | 73,380 | +0.00(+0.00%) |
Dec 09, 2009 | 33.76 | 33.94 | 33.28 | 33.51 | 53,696 | -0.35(-1.03%) |
Dec 08, 2009 | 34.61 | 34.61 | 33.80 | 33.85 | 97,109 | -1.01(-2.89%) |
Dec 07, 2009 | 35.42 | 35.42 | 34.76 | 34.86 | 56,611 | -0.59(-1.65%) |
Dec 04, 2009 | 35.43 | 35.63 | 34.99 | 35.45 | 103,297 | +0.37(+1.05%) |
Dec 03, 2009 | 35.90 | 36.08 | 34.78 | 35.08 | 115,687 | -0.45(-1.26%) |
Dec 02, 2009 | 34.46 | 35.64 | 34.46 | 35.53 | 334,686 | +1.01(+2.94%) |
Dec 01, 2009 | 32.29 | 34.56 | 32.24 | 34.51 | 128,928 | +2.41(+7.51%) |
Nov 30, 2009 | 31.71 | 32.16 | 31.57 | 32.10 | 100,722 | +0.53(+1.69%) |
Nov 27, 2009 | 31.51 | 31.80 | 31.36 | 31.57 | 40,058 | -0.86(-2.66%) |
Nov 25, 2009 | 31.62 | 32.54 | 31.57 | 32.43 | 68,834 | +1.14(+3.64%) |
Nov 24, 2009 | 31.33 | 31.98 | 31.13 | 31.29 | 97,060 | +0.16(+0.53%) |
Nov 23, 2009 | 30.70 | 31.71 | 30.70 | 31.13 | 111,697 | +0.80(+2.65%) |
Nov 20, 2009 | 30.28 | 30.42 | 29.87 | 30.32 | 73,498 | -0.21(-0.69%) |
Nov 19, 2009 | 30.97 | 31.01 | 30.25 | 30.53 | 140,533 | -0.74(-2.38%) |
Nov 18, 2009 | 30.81 | 31.51 | 30.81 | 31.28 | 221,626 | +0.47(+1.52%) |
Nov 17, 2009 | 30.71 | 31.04 | 30.62 | 30.81 | 97,587 | +0.01(+0.04%) |
Nov 16, 2009 | 30.32 | 31.07 | 30.32 | 30.80 | 63,276 | +0.34(+1.13%) |
Nov 13, 2009 | 29.98 | 30.47 | 29.69 | 30.45 | 84,322 | +0.63(+2.12%) |
Nov 12, 2009 | 29.97 | 30.04 | 29.79 | 29.82 | 167,650 | +0.00(+0.00%) |
Nov 11, 2009 | 29.68 | 29.94 | 29.68 | 29.82 | 79,307 | +0.30(+1.00%) |
Nov 10, 2009 | 29.41 | 29.93 | 29.38 | 29.52 | 124,229 | -0.20(-0.67%) |
Nov 09, 2009 | 29.06 | 29.91 | 29.05 | 29.72 | 49,264 | +0.82(+2.85%) |
Nov 06, 2009 | 28.69 | 28.98 | 28.26 | 28.90 | 120,256 | +0.35(+1.22%) |
Nov 05, 2009 | 28.48 | 28.77 | 28.29 | 28.55 | 159,333 | +0.27(+0.96%) |
Nov 04, 2009 | 28.42 | 28.52 | 28.05 | 28.28 | 165,451 | +0.11(+0.37%) |
Nov 03, 2009 | 27.35 | 28.27 | 27.35 | 28.17 | 96,186 | +0.30(+1.06%) |
Nov 02, 2009 | 27.17 | 28.45 | 27.06 | 27.88 | 118,927 | +1.06(+3.96%) |
Oct 30, 2009 | 28.41 | 28.64 | 26.80 | 26.82 | 437,215 | -2.11(-7.29%) |
Oct 29, 2009 | 28.71 | 29.50 | 28.04 | 28.92 | 197,582 | +1.40(+5.08%) |
Oct 28, 2009 | 27.73 | 28.59 | 27.46 | 27.53 | 160,086 | -0.01(-0.02%) |
Oct 27, 2009 | 28.07 | 28.44 | 27.41 | 27.53 | 99,072 | -0.64(-2.27%) |
Oct 26, 2009 | 28.86 | 29.29 | 28.15 | 28.17 | 75,365 | -0.88(-3.04%) |
Oct 23, 2009 | 29.07 | 29.40 | 28.77 | 29.06 | 162,062 | -1.01(-3.35%) |
Oct 22, 2009 | 30.87 | 30.87 | 29.67 | 30.07 | 131,990 | -0.80(-2.60%) |
Oct 21, 2009 | 31.07 | 31.63 | 30.76 | 30.87 | 124,488 | -0.12(-0.38%) |
Oct 20, 2009 | 30.45 | 30.99 | 30.41 | 30.99 | 446,831 | +0.62(+2.04%) |
Oct 19, 2009 | 29.95 | 30.44 | 29.95 | 30.37 | 101,982 | +0.38(+1.27%) |
Oct 16, 2009 | 29.70 | 30.34 | 29.58 | 29.99 | 73,571 | +0.29(+0.98%) |
Oct 15, 2009 | 30.53 | 30.59 | 29.68 | 29.70 | 124,854 | -0.74(-2.45%) |
Oct 14, 2009 | 30.74 | 30.74 | 30.02 | 30.44 | 151,828 | +0.45(+1.52%) |
Oct 13, 2009 | 29.70 | 30.20 | 29.56 | 29.99 | 114,021 | +0.33(+1.11%) |
Oct 12, 2009 | 29.41 | 29.71 | 29.28 | 29.66 | 39,603 | +0.63(+2.16%) |
Oct 09, 2009 | 29.63 | 29.66 | 28.87 | 29.03 | 77,823 | -0.46(-1.56%) |
Oct 08, 2009 | 29.47 | 29.62 | 29.08 | 29.49 | 110,660 | +0.00(+0.00%) |
Oct 07, 2009 | 29.47 | 29.52 | 29.25 | 29.49 | 44,307 | +0.07(+0.25%) |
Oct 06, 2009 | 28.98 | 29.66 | 28.98 | 29.42 | 62,939 | +0.57(+1.99%) |
Oct 05, 2009 | 27.81 | 28.93 | 27.69 | 28.85 | 117,027 | +1.23(+4.46%) |
Oct 02, 2009 | 27.25 | 27.79 | 27.20 | 27.61 | 53,466 | +0.08(+0.29%) |
Oct 01, 2009 | 28.16 | 28.76 | 27.40 | 27.53 | 128,147 | -0.58(-2.06%) |
Sep 30, 2009 | 28.57 | 28.64 | 28.11 | 28.11 | 80,023 | -0.31(-1.09%) |
Sep 29, 2009 | 28.25 | 28.56 | 28.15 | 28.42 | 38,110 | +0.39(+1.39%) |
Sep 28, 2009 | 27.36 | 28.11 | 27.35 | 28.04 | 63,578 | +0.72(+2.65%) |
Sep 25, 2009 | 27.20 | 27.34 | 26.85 | 27.31 | 111,921 | +0.26(+0.95%) |
Sep 24, 2009 | 27.34 | 27.37 | 26.61 | 27.05 | 113,865 | -0.24(-0.89%) |
Sep 23, 2009 | 28.91 | 28.91 | 27.18 | 27.30 | 94,053 | -1.72(-5.93%) |
Sep 22, 2009 | 28.94 | 29.11 | 28.76 | 29.02 | 39,101 | +0.14(+0.50%) |
Sep 21, 2009 | 28.63 | 28.92 | 28.35 | 28.87 | 35,767 | -0.09(-0.30%) |
Sep 18, 2009 | 29.01 | 29.01 | 28.39 | 28.96 | 106,037 | +0.19(+0.66%) |
Sep 17, 2009 | 27.69 | 28.81 | 27.69 | 28.77 | 106,494 | +1.29(+4.68%) |
Sep 16, 2009 | 27.68 | 28.17 | 27.20 | 27.48 | 64,534 | -0.57(-2.02%) |
Sep 15, 2009 | 28.07 | 28.31 | 27.96 | 28.05 | 63,884 | +0.11(+0.38%) |
Sep 14, 2009 | 28.62 | 28.71 | 27.71 | 27.94 | 76,949 | -1.00(-3.46%) |
Sep 11, 2009 | 28.46 | 29.21 | 28.46 | 28.94 | 88,158 | +0.48(+1.69%) |
Sep 10, 2009 | 27.50 | 28.48 | 27.40 | 28.46 | 105,416 | +1.26(+4.63%) |
Sep 09, 2009 | 28.11 | 28.27 | 27.09 | 27.20 | 119,174 | -0.64(-2.30%) |
Sep 08, 2009 | 27.90 | 28.15 | 27.70 | 27.84 | 37,634 | +0.54(+1.98%) |
Sep 04, 2009 | 27.00 | 27.39 | 26.68 | 27.30 | 102,785 | +0.47(+1.74%) |
Sep 03, 2009 | 26.59 | 27.10 | 26.48 | 26.84 | 97,458 | +0.29(+1.09%) |
Sep 02, 2009 | 26.22 | 26.59 | 26.14 | 26.55 | 150,008 | +0.22(+0.83%) |
Sep 01, 2009 | 26.57 | 27.09 | 26.02 | 26.33 | 159,462 | -0.76(-2.80%) |
Aug 31, 2009 | 28.28 | 28.30 | 26.96 | 27.09 | 76,283 | -1.23(-4.33%) |
Aug 28, 2009 | 28.48 | 28.48 | 28.16 | 28.31 | 66,943 | +0.04(+0.14%) |
Aug 27, 2009 | 28.05 | 28.59 | 27.75 | 28.27 | 151,705 | +0.22(+0.80%) |
Aug 26, 2009 | 28.52 | 28.69 | 28.04 | 28.05 | 136,340 | -0.66(-2.30%) |
Aug 25, 2009 | 29.00 | 29.25 | 28.57 | 28.71 | 154,936 | -0.15(-0.53%) |
Aug 24, 2009 | 29.41 | 29.99 | 28.50 | 28.86 | 243,804 | -0.01(-0.02%) |
Aug 21, 2009 | 28.04 | 29.04 | 28.02 | 28.87 | 248,086 | +0.83(+2.96%) |
Aug 20, 2009 | 28.05 | 28.27 | 28.02 | 28.04 | 40,518 | -0.02(-0.07%) |
Aug 19, 2009 | 27.64 | 28.21 | 27.39 | 28.05 | 71,313 | +0.05(+0.16%) |
Aug 18, 2009 | 28.29 | 28.46 | 27.92 | 28.01 | 213,787 | -0.43(-1.51%) |
Aug 17, 2009 | 28.76 | 28.98 | 28.29 | 28.44 | 78,569 | -0.76(-2.60%) |
Aug 14, 2009 | 29.49 | 29.49 | 29.05 | 29.20 | 93,347 | -0.29(-0.98%) |
Aug 13, 2009 | 29.30 | 29.59 | 29.27 | 29.49 | 75,966 | +0.24(+0.81%) |
Aug 12, 2009 | 29.37 | 29.72 | 29.12 | 29.25 | 37,072 | -0.09(-0.31%) |
Aug 11, 2009 | 29.46 | 29.60 | 29.00 | 29.34 | 67,068 | -0.26(-0.89%) |
Aug 10, 2009 | 29.63 | 29.91 | 29.47 | 29.60 | 95,646 | +0.07(+0.22%) |
Aug 07, 2009 | 29.16 | 29.60 | 29.16 | 29.54 | 109,691 | +0.67(+2.33%) |
Aug 06, 2009 | 29.14 | 29.31 | 28.75 | 28.87 | 47,727 | -0.14(-0.48%) |
Aug 05, 2009 | 28.80 | 29.33 | 28.58 | 29.00 | 90,291 | +0.09(+0.30%) |
Aug 04, 2009 | 29.32 | 29.32 | 28.75 | 28.92 | 83,232 | -0.40(-1.35%) |
Aug 03, 2009 | 29.64 | 29.79 | 29.12 | 29.31 | 139,950 | +0.07(+0.23%) |
Jul 31, 2009 | 29.23 | 29.85 | 28.56 | 29.25 | 705,295 | +0.15(+0.52%) |
Jul 30, 2009 | 28.32 | 29.22 | 28.27 | 29.10 | 286,427 | +0.99(+3.52%) |
Jul 29, 2009 | 27.50 | 28.11 | 27.12 | 28.11 | 143,079 | +0.69(+2.50%) |
Jul 28, 2009 | 26.45 | 27.62 | 26.45 | 27.42 | 105,096 | +0.32(+1.17%) |
Jul 27, 2009 | 27.32 | 27.35 | 26.68 | 27.11 | 113,732 | -0.22(-0.82%) |
Jul 24, 2009 | 28.17 | 28.60 | 26.95 | 27.33 | 763 | -1.11(-3.92%) |
Jul 23, 2009 | 27.30 | 28.45 | 27.11 | 28.44 | 84,672 | +1.47(+5.45%) |
Jul 22, 2009 | 27.85 | 27.94 | 26.84 | 26.97 | 60,459 | -0.98(-3.51%) |
Jul 21, 2009 | 28.52 | 28.52 | 27.03 | 27.96 | 94,813 | -0.02(-0.07%) |
Jul 20, 2009 | 27.12 | 28.55 | 26.75 | 27.98 | 128,154 | +1.19(+4.43%) |
Jul 17, 2009 | 25.60 | 27.23 | 25.51 | 26.79 | 180,354 | +1.17(+4.55%) |
Jul 16, 2009 | 26.42 | 27.42 | 25.47 | 25.62 | 312,435 | -1.23(-4.59%) |
Jul 15, 2009 | 26.14 | 26.99 | 25.77 | 26.86 | 317,749 | +1.10(+4.27%) |
Jul 14, 2009 | 25.95 | 26.24 | 25.73 | 25.75 | 307,275 | -0.03(-0.10%) |
Jul 13, 2009 | 24.83 | 25.85 | 24.77 | 25.78 | 337,903 | +1.91(+8.01%) |
Jul 10, 2009 | 23.94 | 24.01 | 23.51 | 23.87 | 61,183 | -0.15(-0.63%) |
Jul 09, 2009 | 23.67 | 24.36 | 23.67 | 24.02 | 135,122 | +0.51(+2.16%) |
Jul 08, 2009 | 25.04 | 25.04 | 23.21 | 23.51 | 155,308 | -1.38(-5.56%) |
Jul 07, 2009 | 25.49 | 25.74 | 24.84 | 24.90 | 136,093 | -0.75(-2.93%) |
Jul 06, 2009 | 25.54 | 25.70 | 25.31 | 25.65 | 134,483 | +0.05(+0.18%) |
Jul 02, 2009 | 25.62 | 25.69 | 25.26 | 25.60 | 79,842 | -0.18(-0.69%) |
Jul 01, 2009 | 25.93 | 25.93 | 25.53 | 25.78 | 112,818 | +0.08(+0.31%) |
Jun 30, 2009 | 25.80 | 25.87 | 25.54 | 25.70 | 233,181 | +0.03(+0.13%) |
Jun 29, 2009 | 25.67 | 25.75 | 25.49 | 25.67 | 56,646 | +0.13(+0.52%) |
Jun 26, 2009 | 25.77 | 27.01 | 25.25 | 25.54 | 669,740 | -0.24(-0.92%) |
Jun 25, 2009 | 24.55 | 25.78 | 24.43 | 25.77 | 169,277 | +1.62(+6.71%) |
Jun 24, 2009 | 23.74 | 24.34 | 23.24 | 24.15 | 79,276 | +0.99(+4.27%) |
Jun 23, 2009 | 23.62 | 23.62 | 23.07 | 23.16 | 170,246 | -0.56(-2.36%) |
Jun 22, 2009 | 23.86 | 24.12 | 23.67 | 23.73 | 317,707 | -0.69(-2.81%) |
Jun 19, 2009 | 23.74 | 24.53 | 23.74 | 24.41 | 111,204 | +0.61(+2.58%) |
Jun 18, 2009 | 23.68 | 23.85 | 23.42 | 23.80 | 165,919 | +0.43(+1.86%) |
Jun 17, 2009 | 23.42 | 23.71 | 22.47 | 23.36 | 164,075 | -0.36(-1.53%) |
Jun 16, 2009 | 24.25 | 24.55 | 23.51 | 23.73 | 136,815 | -0.63(-2.60%) |
Jun 15, 2009 | 25.06 | 25.06 | 24.05 | 24.36 | 111,724 | -0.76(-3.02%) |
Jun 12, 2009 | 25.31 | 25.31 | 24.82 | 25.12 | 109,325 | -0.09(-0.34%) |
Jun 11, 2009 | 25.31 | 25.35 | 24.84 | 25.20 | 253,720 | +0.07(+0.29%) |
Jun 10, 2009 | 25.18 | 25.46 | 24.94 | 25.13 | 388,456 | +0.09(+0.34%) |
Jun 09, 2009 | 25.25 | 25.25 | 24.61 | 25.04 | 275,970 | -0.03(-0.13%) |
Jun 08, 2009 | 25.06 | 25.33 | 24.86 | 25.08 | 452,718 | +0.09(+0.34%) |
Jun 05, 2009 | 24.65 | 25.63 | 24.37 | 24.99 | 785,223 | +0.80(+3.32%) |
Jun 04, 2009 | 23.66 | 24.28 | 23.40 | 24.19 | 129,137 | +0.60(+2.54%) |
Jun 03, 2009 | 24.42 | 24.42 | 23.40 | 23.59 | 317,344 | -1.09(-4.41%) |
Jun 02, 2009 | 23.36 | 24.71 | 23.36 | 24.67 | 290,899 | +1.04(+4.41%) |