Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.65 | 37.06 | 36.60 | 36.65 | 219,294 | -0.16(-0.43%) |
May 27, 2010 | 35.73 | 36.85 | 35.68 | 36.81 | 303,720 | +1.55(+4.40%) |
May 26, 2010 | 35.36 | 36.17 | 35.13 | 35.26 | 350,431 | -0.11(-0.31%) |
May 25, 2010 | 35.56 | 35.56 | 34.51 | 35.37 | 515,835 | -0.23(-0.64%) |
May 24, 2010 | 35.71 | 37.20 | 35.50 | 35.60 | 765,873 | +0.94(+2.73%) |
May 21, 2010 | 34.51 | 35.01 | 34.09 | 34.65 | 289,452 | -0.24(-0.68%) |
May 20, 2010 | 34.65 | 35.16 | 34.56 | 34.89 | 469,229 | -1.19(-3.31%) |
May 19, 2010 | 36.34 | 36.51 | 35.77 | 36.09 | 184,893 | -0.31(-0.85%) |
May 18, 2010 | 36.52 | 36.93 | 36.34 | 36.39 | 253,939 | -0.02(-0.05%) |
May 17, 2010 | 36.36 | 36.84 | 35.75 | 36.41 | 378,202 | +0.22(+0.60%) |
May 14, 2010 | 36.20 | 36.92 | 35.99 | 36.20 | 378,942 | -0.87(-2.33%) |
May 13, 2010 | 36.75 | 37.29 | 36.75 | 37.06 | 227,716 | +0.18(+0.49%) |
May 12, 2010 | 36.36 | 36.95 | 36.36 | 36.88 | 402,371 | +0.51(+1.39%) |
May 11, 2010 | 36.35 | 36.49 | 36.13 | 36.37 | 663,772 | -0.15(-0.41%) |
May 10, 2010 | 36.59 | 36.67 | 36.25 | 36.52 | 476,990 | +0.48(+1.32%) |
May 07, 2010 | 36.86 | 37.09 | 35.91 | 36.05 | 658,537 | -0.90(-2.42%) |
May 06, 2010 | 36.94 | 37.70 | 35.16 | 36.94 | 603 | +0.22(+0.60%) |
May 05, 2010 | 37.20 | 37.79 | 36.62 | 36.72 | 320,727 | -0.68(-1.81%) |
May 04, 2010 | 38.35 | 38.59 | 37.16 | 37.40 | 341,793 | -1.27(-3.29%) |
May 03, 2010 | 38.78 | 38.84 | 38.33 | 38.67 | 270,206 | +0.00(+0.00%) |
Apr 30, 2010 | 39.13 | 39.34 | 38.64 | 38.67 | 320,285 | -0.51(-1.29%) |
Apr 29, 2010 | 38.85 | 39.22 | 38.65 | 39.18 | 185,361 | +0.36(+0.92%) |
Apr 28, 2010 | 38.66 | 39.12 | 38.48 | 38.82 | 276,705 | +0.21(+0.54%) |
Apr 27, 2010 | 38.66 | 38.94 | 38.56 | 38.61 | 339,739 | -0.23(-0.59%) |
Apr 26, 2010 | 38.69 | 39.00 | 38.69 | 38.84 | 237,268 | +0.21(+0.54%) |
Apr 23, 2010 | 38.49 | 38.69 | 38.14 | 38.63 | 103,366 | +0.20(+0.52%) |
Apr 22, 2010 | 38.65 | 38.72 | 38.23 | 38.43 | 239,560 | -0.35(-0.90%) |
Apr 21, 2010 | 38.96 | 39.03 | 38.49 | 38.78 | 224,155 | -0.24(-0.61%) |
Apr 20, 2010 | 38.00 | 39.35 | 37.95 | 39.02 | 395,553 | +1.22(+3.24%) |
Apr 19, 2010 | 37.89 | 38.33 | 37.69 | 37.80 | 307,201 | -0.11(-0.29%) |
Apr 16, 2010 | 38.34 | 38.37 | 37.69 | 37.91 | 283,201 | -0.45(-1.17%) |
Apr 15, 2010 | 38.61 | 38.61 | 38.12 | 38.35 | 212,457 | -0.23(-0.59%) |
Apr 14, 2010 | 39.09 | 39.14 | 38.40 | 38.58 | 289,025 | -0.37(-0.94%) |
Apr 13, 2010 | 39.68 | 39.87 | 38.70 | 38.95 | 344,561 | -0.28(-0.71%) |
Apr 12, 2010 | 38.69 | 39.36 | 38.44 | 39.23 | 518,196 | +0.69(+1.78%) |
Apr 09, 2010 | 38.13 | 38.54 | 38.01 | 38.54 | 207,454 | +0.51(+1.33%) |
Apr 08, 2010 | 37.87 | 38.12 | 37.43 | 38.04 | 622,309 | +0.20(+0.53%) |
Apr 07, 2010 | 38.04 | 38.07 | 37.50 | 37.84 | 243,742 | -0.34(-0.89%) |
Apr 06, 2010 | 38.75 | 38.75 | 38.12 | 38.17 | 375,613 | -0.77(-1.97%) |
Apr 05, 2010 | 38.67 | 39.18 | 38.62 | 38.94 | 237,807 | +0.19(+0.49%) |
Apr 01, 2010 | 38.77 | 38.75 | 38.75 | 38.75 | 294,351 | +0.09(+0.23%) |
Mar 31, 2010 | 38.39 | 38.88 | 38.22 | 38.66 | 500,129 | +0.16(+0.41%) |
Mar 30, 2010 | 38.33 | 38.73 | 38.08 | 38.50 | 591,013 | +0.21(+0.55%) |
Mar 29, 2010 | 37.94 | 38.48 | 37.75 | 38.29 | 809,657 | +0.49(+1.29%) |
Mar 26, 2010 | 39.57 | 39.57 | 37.05 | 37.81 | 1,267,279 | -1.66(-4.21%) |
Mar 25, 2010 | 40.15 | 40.21 | 39.43 | 39.47 | 204,226 | -0.56(-1.39%) |
Mar 24, 2010 | 40.47 | 40.55 | 39.87 | 40.02 | 164,885 | -0.43(-1.06%) |
Mar 23, 2010 | 40.80 | 40.80 | 39.87 | 40.45 | 188,655 | -0.33(-0.80%) |
Mar 22, 2010 | 39.57 | 41.32 | 39.57 | 40.78 | 285,006 | +0.93(+2.35%) |
Mar 19, 2010 | 39.75 | 40.36 | 39.40 | 39.85 | 425,284 | +0.19(+0.48%) |
Mar 18, 2010 | 39.58 | 39.78 | 39.36 | 39.66 | 164,852 | +0.24(+0.61%) |
Mar 17, 2010 | 38.97 | 39.44 | 38.83 | 39.42 | 202,948 | +0.60(+1.54%) |
Mar 16, 2010 | 38.59 | 38.88 | 38.03 | 38.82 | 182,120 | +0.05(+0.13%) |
Mar 15, 2010 | 38.49 | 38.81 | 38.47 | 38.77 | 148,164 | +0.12(+0.31%) |
Mar 12, 2010 | 39.25 | 39.45 | 38.49 | 38.65 | 189,626 | -0.60(-1.52%) |
Mar 11, 2010 | 39.59 | 39.59 | 38.87 | 39.25 | 284,249 | -0.28(-0.70%) |
Mar 10, 2010 | 38.79 | 39.70 | 38.59 | 39.53 | 265,847 | +0.67(+1.71%) |
Mar 09, 2010 | 39.03 | 39.03 | 38.51 | 38.86 | 264,196 | -0.17(-0.43%) |
Mar 08, 2010 | 38.42 | 39.11 | 38.28 | 39.03 | 549,966 | +0.74(+1.92%) |
Mar 05, 2010 | 39.19 | 39.91 | 37.94 | 38.29 | 1,304,222 | -1.68(-4.20%) |
Mar 04, 2010 | 39.78 | 40.06 | 39.58 | 39.97 | 495,589 | +0.43(+1.08%) |
Mar 03, 2010 | 40.95 | 41.01 | 39.49 | 39.55 | 628,014 | -1.18(-2.91%) |
Mar 02, 2010 | 40.47 | 40.77 | 40.26 | 40.73 | 401,382 | +0.25(+0.61%) |
Mar 01, 2010 | 40.05 | 40.75 | 39.80 | 40.48 | 312,876 | +0.65(+1.62%) |
Feb 26, 2010 | 39.88 | 40.18 | 39.62 | 39.84 | 422,267 | +0.16(+0.40%) |
Feb 25, 2010 | 39.53 | 40.01 | 39.43 | 39.68 | 448,186 | -0.18(-0.45%) |
Feb 24, 2010 | 38.92 | 39.96 | 38.86 | 39.86 | 394,104 | +0.89(+2.30%) |
Feb 23, 2010 | 38.95 | 39.24 | 38.54 | 38.96 | 659,584 | +0.00(+0.00%) |
Feb 22, 2010 | 38.35 | 39.01 | 37.82 | 38.96 | 435,854 | +0.74(+1.93%) |
Feb 19, 2010 | 38.02 | 38.38 | 37.87 | 38.22 | 180,997 | +0.02(+0.05%) |
Feb 18, 2010 | 38.29 | 38.39 | 37.88 | 38.20 | 206,733 | -0.31(-0.80%) |
Feb 17, 2010 | 37.90 | 38.58 | 37.90 | 38.51 | 255,595 | +0.59(+1.55%) |
Feb 16, 2010 | 38.17 | 38.25 | 37.40 | 37.93 | 290,088 | -0.19(-0.50%) |
Feb 12, 2010 | 37.34 | 38.12 | 38.12 | 38.12 | 778,266 | +0.67(+1.78%) |
Feb 11, 2010 | 36.64 | 37.46 | 36.54 | 37.45 | 320,643 | +0.69(+1.87%) |
Feb 10, 2010 | 36.48 | 36.84 | 36.15 | 36.76 | 402,247 | +0.32(+0.87%) |
Feb 09, 2010 | 36.10 | 36.54 | 35.67 | 36.44 | 361,730 | +0.45(+1.24%) |
Feb 08, 2010 | 36.06 | 36.52 | 35.86 | 36.00 | 231,065 | +0.03(+0.08%) |
Feb 05, 2010 | 36.22 | 36.29 | 35.60 | 35.97 | 468,545 | -0.28(-0.77%) |
Feb 04, 2010 | 34.90 | 36.38 | 34.65 | 36.25 | 680,792 | +1.18(+3.37%) |
Feb 03, 2010 | 35.57 | 35.60 | 35.06 | 35.06 | 201,510 | -0.54(-1.51%) |
Feb 02, 2010 | 34.95 | 35.75 | 34.95 | 35.60 | 649,057 | +0.62(+1.78%) |
Feb 01, 2010 | 35.46 | 35.48 | 34.70 | 34.98 | 561,918 | -0.14(-0.41%) |
Jan 29, 2010 | 35.47 | 35.65 | 35.12 | 35.12 | 329,394 | -0.11(-0.31%) |
Jan 28, 2010 | 35.85 | 35.86 | 35.16 | 35.23 | 231,108 | -0.40(-1.12%) |
Jan 27, 2010 | 35.81 | 36.06 | 35.23 | 35.63 | 314,056 | -0.33(-0.91%) |
Jan 26, 2010 | 36.15 | 36.55 | 35.71 | 35.96 | 265,752 | -0.28(-0.77%) |
Jan 25, 2010 | 36.61 | 36.85 | 35.91 | 36.24 | 643,721 | -0.23(-0.63%) |
Jan 22, 2010 | 36.81 | 37.08 | 36.33 | 36.46 | 437,796 | -0.37(-1.00%) |
Jan 21, 2010 | 38.05 | 38.05 | 36.31 | 36.83 | 501,706 | -1.02(-2.71%) |
Jan 20, 2010 | 37.85 | 38.12 | 37.76 | 37.86 | 232,147 | -0.18(-0.47%) |
Jan 19, 2010 | 37.60 | 38.37 | 37.50 | 38.04 | 244,995 | +0.56(+1.49%) |
Jan 15, 2010 | 38.05 | 37.48 | 37.48 | 37.48 | 356,600 | -0.83(-2.15%) |
Jan 14, 2010 | 38.14 | 38.68 | 37.90 | 38.30 | 557,360 | -0.11(-0.28%) |
Jan 13, 2010 | 37.52 | 38.41 | 37.50 | 38.41 | 332,096 | +1.02(+2.74%) |
Jan 12, 2010 | 37.38 | 37.98 | 37.30 | 37.39 | 204,985 | -0.37(-0.97%) |
Jan 11, 2010 | 37.76 | 37.91 | 37.46 | 37.76 | 207,601 | +0.05(+0.13%) |
Jan 08, 2010 | 38.01 | 38.18 | 37.55 | 37.71 | 237,287 | -0.62(-1.61%) |
Jan 07, 2010 | 37.66 | 38.45 | 37.54 | 38.32 | 352,775 | +0.40(+1.05%) |
Jan 06, 2010 | 37.70 | 38.23 | 37.62 | 37.93 | 393,204 | -0.02(-0.05%) |
Jan 05, 2010 | 37.28 | 37.97 | 37.24 | 37.95 | 312,847 | +0.44(+1.17%) |
Jan 04, 2010 | 38.02 | 38.23 | 37.37 | 37.51 | 484,288 | -0.37(-0.97%) |
Dec 31, 2009 | 38.01 | 37.88 | 37.88 | 37.88 | 345,303 | -0.15(-0.39%) |
Dec 30, 2009 | 38.15 | 38.15 | 37.72 | 38.03 | 226,321 | -0.33(-0.85%) |
Dec 29, 2009 | 37.79 | 38.74 | 37.43 | 38.35 | 328,185 | +0.46(+1.21%) |
Dec 28, 2009 | 38.10 | 38.27 | 37.73 | 37.90 | 148,304 | -0.05(-0.13%) |
Dec 24, 2009 | 38.01 | 38.15 | 37.64 | 37.95 | 176,492 | +0.15(+0.39%) |
Dec 23, 2009 | 38.34 | 38.40 | 37.75 | 37.80 | 335,268 | -0.39(-1.02%) |
Dec 22, 2009 | 37.26 | 38.24 | 37.26 | 38.18 | 462,914 | +0.92(+2.48%) |
Dec 21, 2009 | 37.76 | 37.92 | 37.15 | 37.26 | 320,148 | -0.21(-0.56%) |
Dec 18, 2009 | 37.20 | 37.52 | 36.56 | 37.47 | 713,977 | +0.31(+0.83%) |
Dec 17, 2009 | 37.40 | 37.82 | 36.88 | 37.16 | 328,038 | -0.61(-1.60%) |
Dec 16, 2009 | 37.95 | 38.22 | 37.70 | 37.77 | 416,931 | +0.10(+0.26%) |
Dec 15, 2009 | 37.30 | 38.56 | 36.97 | 37.67 | 1,203,532 | +0.31(+0.82%) |
Dec 14, 2009 | 36.99 | 37.57 | 36.89 | 37.36 | 1,030,025 | +1.14(+3.15%) |
Dec 11, 2009 | 36.51 | 36.93 | 36.11 | 36.22 | 758,300 | +0.07(+0.19%) |
Dec 10, 2009 | 36.48 | 36.78 | 35.64 | 36.15 | 1,026,096 | -0.16(-0.44%) |
Dec 09, 2009 | 36.33 | 38.09 | 36.25 | 36.31 | 2,766,281 | +2.60(+7.72%) |
Dec 08, 2009 | 33.63 | 33.85 | 33.18 | 33.70 | 599,584 | +0.00(+0.00%) |
Dec 07, 2009 | 33.78 | 33.92 | 33.65 | 33.70 | 484,124 | -0.15(-0.44%) |
Dec 04, 2009 | 34.45 | 34.62 | 33.50 | 33.85 | 386,739 | -0.01(-0.03%) |
Dec 03, 2009 | 34.18 | 34.65 | 33.82 | 33.86 | 253,745 | -0.49(-1.42%) |
Dec 02, 2009 | 33.95 | 34.54 | 33.92 | 34.35 | 257,128 | +0.49(+1.44%) |
Dec 01, 2009 | 33.63 | 34.00 | 32.83 | 33.86 | 365,880 | +0.59(+1.76%) |
Nov 30, 2009 | 33.42 | 33.46 | 32.60 | 33.28 | 310,791 | -0.14(-0.42%) |
Nov 27, 2009 | 33.17 | 33.73 | 33.08 | 33.42 | 82,765 | -0.54(-1.58%) |
Nov 25, 2009 | 33.93 | 34.91 | 33.90 | 33.95 | 662,321 | +0.12(+0.35%) |
Nov 24, 2009 | 31.96 | 34.16 | 31.81 | 33.83 | 1,161,542 | +1.96(+6.14%) |
Nov 23, 2009 | 31.64 | 32.08 | 31.36 | 31.88 | 213,862 | +0.63(+2.00%) |
Nov 20, 2009 | 31.29 | 31.30 | 30.82 | 31.25 | 192,637 | -0.26(-0.82%) |
Nov 19, 2009 | 31.76 | 31.81 | 30.97 | 31.51 | 162,918 | -0.24(-0.75%) |
Nov 18, 2009 | 31.84 | 32.07 | 31.62 | 31.75 | 297,644 | +0.14(+0.44%) |
Nov 17, 2009 | 31.83 | 31.85 | 31.28 | 31.61 | 158,460 | -0.39(-1.21%) |
Nov 16, 2009 | 31.29 | 32.19 | 31.29 | 31.99 | 250,436 | +0.69(+2.19%) |
Nov 13, 2009 | 31.08 | 31.33 | 30.93 | 31.31 | 179,287 | +0.05(+0.16%) |
Nov 12, 2009 | 31.41 | 31.56 | 31.02 | 31.26 | 280,563 | -0.04(-0.13%) |
Nov 11, 2009 | 31.30 | 31.42 | 30.93 | 31.30 | 228,805 | +0.12(+0.38%) |
Nov 10, 2009 | 31.18 | 31.46 | 30.83 | 31.18 | 314,945 | +0.06(+0.19%) |
Nov 09, 2009 | 30.58 | 31.18 | 30.46 | 31.12 | 429,780 | +0.76(+2.49%) |
Nov 06, 2009 | 30.05 | 30.67 | 30.00 | 30.36 | 496,468 | +0.24(+0.79%) |
Nov 05, 2009 | 29.37 | 30.24 | 29.17 | 30.13 | 766,059 | +1.01(+3.48%) |
Nov 04, 2009 | 28.49 | 29.37 | 28.44 | 29.11 | 565,613 | +0.73(+2.55%) |
Nov 03, 2009 | 28.27 | 28.39 | 27.94 | 28.39 | 194,969 | +0.12(+0.42%) |
Nov 02, 2009 | 28.13 | 28.72 | 27.96 | 28.27 | 296,873 | +0.44(+1.57%) |
Oct 30, 2009 | 28.06 | 28.26 | 27.41 | 27.83 | 613,307 | -0.53(-1.86%) |
Oct 29, 2009 | 28.31 | 28.53 | 28.08 | 28.36 | 220,569 | +0.35(+1.24%) |
Oct 28, 2009 | 28.91 | 29.08 | 27.84 | 28.01 | 440,147 | -1.07(-3.69%) |
Oct 27, 2009 | 29.51 | 29.71 | 28.92 | 29.08 | 366,294 | -0.40(-1.35%) |
Oct 26, 2009 | 30.24 | 30.54 | 29.45 | 29.48 | 273,769 | -0.77(-2.53%) |
Oct 23, 2009 | 30.46 | 30.56 | 30.25 | 30.25 | 286,648 | -0.36(-1.17%) |
Oct 22, 2009 | 30.42 | 30.66 | 30.06 | 30.60 | 302,645 | +0.19(+0.62%) |
Oct 21, 2009 | 30.89 | 31.08 | 30.35 | 30.41 | 544,308 | -0.36(-1.16%) |
Oct 20, 2009 | 30.80 | 30.83 | 30.74 | 30.77 | 624,305 | -0.38(-1.21%) |
Oct 19, 2009 | 30.84 | 31.23 | 30.60 | 31.15 | 199,743 | +0.31(+1.00%) |
Oct 16, 2009 | 30.93 | 31.05 | 30.57 | 30.84 | 188,457 | -0.27(-0.86%) |
Oct 15, 2009 | 30.68 | 31.11 | 30.44 | 31.11 | 262,069 | +0.40(+1.29%) |
Oct 14, 2009 | 30.27 | 30.88 | 30.23 | 30.71 | 828,266 | +0.59(+1.95%) |
Oct 13, 2009 | 30.57 | 30.93 | 29.64 | 30.13 | 410,709 | -0.67(-2.16%) |
Oct 12, 2009 | 30.65 | 30.85 | 29.58 | 30.79 | 420,794 | +1.19(+4.03%) |
Oct 09, 2009 | 29.45 | 30.10 | 29.31 | 29.60 | 326,171 | +0.04(+0.13%) |
Oct 08, 2009 | 29.37 | 29.79 | 29.29 | 29.56 | 233,592 | +0.29(+0.98%) |
Oct 07, 2009 | 29.16 | 29.55 | 29.11 | 29.27 | 331,981 | -0.02(-0.07%) |
Oct 06, 2009 | 28.79 | 29.43 | 28.28 | 29.29 | 321,432 | +0.72(+2.50%) |
Oct 05, 2009 | 28.54 | 28.80 | 28.28 | 28.58 | 503,935 | +0.21(+0.74%) |
Oct 02, 2009 | 28.36 | 28.47 | 27.84 | 28.37 | 388,084 | -0.18(-0.63%) |
Oct 01, 2009 | 29.40 | 29.66 | 28.43 | 28.55 | 575,925 | -0.99(-3.36%) |
Sep 30, 2009 | 30.26 | 30.29 | 29.14 | 29.54 | 654,031 | -0.71(-2.33%) |
Sep 29, 2009 | 29.88 | 30.43 | 29.81 | 30.25 | 479,509 | +0.36(+1.20%) |
Sep 28, 2009 | 28.80 | 29.89 | 28.80 | 29.89 | 459,659 | +1.13(+3.94%) |
Sep 25, 2009 | 29.57 | 29.70 | 28.61 | 28.76 | 642,105 | -0.79(-2.69%) |
Sep 24, 2009 | 29.82 | 29.88 | 28.99 | 29.55 | 446,480 | -0.31(-1.03%) |
Sep 23, 2009 | 29.97 | 30.10 | 29.45 | 29.86 | 702,691 | -0.14(-0.46%) |
Sep 22, 2009 | 29.90 | 30.20 | 29.56 | 30.00 | 394,115 | -0.02(-0.07%) |
Sep 21, 2009 | 29.45 | 30.15 | 29.07 | 30.02 | 598,620 | +0.36(+1.21%) |
Sep 18, 2009 | 29.41 | 29.74 | 29.24 | 29.66 | 509,341 | +0.36(+1.22%) |
Sep 17, 2009 | 29.37 | 29.52 | 28.84 | 29.30 | 610,120 | +0.48(+1.65%) |
Sep 16, 2009 | 29.09 | 29.31 | 28.69 | 28.82 | 376,491 | -0.20(-0.68%) |
Sep 15, 2009 | 29.24 | 29.43 | 28.88 | 29.02 | 283,428 | -0.14(-0.48%) |
Sep 14, 2009 | 27.83 | 29.25 | 27.83 | 29.16 | 637,382 | +1.16(+4.15%) |
Sep 11, 2009 | 27.24 | 28.07 | 26.92 | 28.00 | 676,955 | +0.88(+3.26%) |
Sep 10, 2009 | 27.35 | 27.35 | 26.76 | 27.12 | 1,087,619 | -0.09(-0.33%) |
Sep 09, 2009 | 26.08 | 27.73 | 26.03 | 27.21 | 858,496 | +1.05(+4.03%) |
Sep 08, 2009 | 25.50 | 26.17 | 25.01 | 26.15 | 926,918 | +0.66(+2.57%) |
Sep 04, 2009 | 25.42 | 25.87 | 23.40 | 25.50 | 4,233,058 | -1.00(-3.79%) |
Sep 03, 2009 | 26.39 | 26.54 | 25.65 | 26.50 | 880,116 | +0.31(+1.18%) |
Sep 02, 2009 | 26.18 | 26.49 | 25.83 | 26.19 | 659,004 | +0.11(+0.42%) |
Sep 01, 2009 | 27.08 | 27.08 | 25.47 | 26.08 | 1,128,581 | -1.06(-3.92%) |
Aug 31, 2009 | 27.65 | 27.78 | 26.87 | 27.15 | 530,834 | -0.55(-1.97%) |
Aug 28, 2009 | 28.72 | 28.72 | 27.28 | 27.69 | 566,660 | -0.79(-2.79%) |
Aug 27, 2009 | 27.84 | 28.59 | 26.95 | 28.49 | 679,359 | +0.56(+1.99%) |
Aug 26, 2009 | 28.74 | 29.28 | 27.88 | 27.93 | 462,088 | -0.96(-3.34%) |
Aug 25, 2009 | 28.36 | 28.93 | 28.16 | 28.89 | 387,130 | +0.77(+2.72%) |
Aug 24, 2009 | 28.41 | 28.54 | 28.10 | 28.13 | 332,390 | -0.14(-0.49%) |
Aug 21, 2009 | 28.27 | 28.50 | 28.13 | 28.27 | 207,952 | +0.23(+0.81%) |
Aug 20, 2009 | 27.30 | 28.13 | 27.20 | 28.04 | 375,106 | +0.73(+2.66%) |
Aug 19, 2009 | 26.93 | 27.52 | 26.93 | 27.31 | 267,522 | +0.37(+1.36%) |
Aug 18, 2009 | 26.90 | 27.06 | 26.36 | 26.95 | 273,521 | +0.17(+0.63%) |
Aug 17, 2009 | 27.24 | 27.55 | 26.67 | 26.78 | 277,403 | -0.78(-2.81%) |
Aug 14, 2009 | 27.55 | 27.77 | 27.19 | 27.55 | 301,085 | -0.11(-0.40%) |
Aug 13, 2009 | 27.72 | 27.90 | 27.44 | 27.66 | 260,581 | +0.11(+0.40%) |
Aug 12, 2009 | 27.11 | 27.76 | 26.86 | 27.55 | 243,108 | +0.45(+1.65%) |
Aug 11, 2009 | 27.38 | 27.50 | 27.10 | 27.11 | 231,955 | -0.20(-0.73%) |
Aug 10, 2009 | 28.02 | 28.11 | 27.11 | 27.30 | 553,199 | -0.64(-2.28%) |
Aug 07, 2009 | 27.75 | 28.68 | 27.64 | 27.94 | 521,946 | +0.47(+1.70%) |
Aug 06, 2009 | 27.79 | 28.02 | 27.39 | 27.47 | 238,118 | -0.29(-1.04%) |
Aug 05, 2009 | 27.66 | 27.92 | 27.20 | 27.76 | 478,427 | +0.08(+0.29%) |
Aug 04, 2009 | 27.32 | 27.96 | 26.96 | 27.68 | 431,141 | +0.31(+1.13%) |
Aug 03, 2009 | 27.32 | 27.40 | 26.73 | 27.37 | 748,761 | +0.11(+0.40%) |
Jul 31, 2009 | 27.29 | 27.41 | 26.97 | 27.26 | 396,019 | -0.02(-0.07%) |
Jul 30, 2009 | 28.22 | 28.47 | 27.25 | 27.28 | 457,936 | -0.76(-2.69%) |
Jul 29, 2009 | 27.64 | 28.39 | 27.31 | 28.04 | 686,196 | +0.41(+1.47%) |
Jul 28, 2009 | 27.29 | 28.20 | 26.98 | 27.63 | 702,036 | +0.52(+1.91%) |
Jul 27, 2009 | 26.65 | 27.40 | 26.40 | 27.12 | 493,627 | +0.71(+2.67%) |
Jul 24, 2009 | 25.81 | 26.44 | 25.78 | 26.41 | 677 | +0.60(+2.31%) |
Jul 23, 2009 | 25.93 | 26.28 | 25.39 | 25.81 | 831,204 | -0.15(-0.57%) |
Jul 22, 2009 | 25.82 | 26.30 | 25.68 | 25.96 | 287,884 | -0.22(-0.83%) |
Jul 21, 2009 | 26.31 | 26.36 | 26.05 | 26.18 | 312,408 | +0.27(+1.03%) |
Jul 20, 2009 | 25.83 | 26.15 | 25.58 | 25.91 | 428,333 | +0.08(+0.31%) |
Jul 17, 2009 | 25.84 | 25.91 | 25.49 | 25.83 | 286,931 | -0.11(-0.42%) |
Jul 16, 2009 | 25.42 | 26.05 | 25.27 | 25.94 | 428,031 | +0.31(+1.20%) |
Jul 15, 2009 | 25.38 | 25.66 | 25.02 | 25.64 | 421,993 | +0.64(+2.54%) |
Jul 14, 2009 | 24.58 | 25.34 | 24.58 | 25.00 | 1,024,337 | +0.38(+1.53%) |
Jul 13, 2009 | 24.08 | 24.62 | 23.79 | 24.62 | 430,245 | +0.57(+2.35%) |
Jul 10, 2009 | 23.84 | 24.55 | 23.83 | 24.06 | 525,221 | +0.23(+0.96%) |
Jul 09, 2009 | 24.09 | 24.26 | 23.69 | 23.83 | 390,264 | -0.29(-1.19%) |
Jul 08, 2009 | 24.33 | 24.43 | 23.90 | 24.12 | 428,314 | -0.22(-0.90%) |
Jul 07, 2009 | 24.78 | 24.91 | 24.26 | 24.33 | 586,897 | -0.36(-1.45%) |
Jul 06, 2009 | 24.81 | 24.82 | 24.36 | 24.69 | 672,483 | -0.29(-1.15%) |
Jul 02, 2009 | 25.20 | 25.33 | 24.63 | 24.98 | 660,347 | -0.31(-1.22%) |
Jul 01, 2009 | 24.86 | 25.64 | 24.72 | 25.29 | 1,040,410 | +0.72(+2.91%) |
Jun 30, 2009 | 25.41 | 25.66 | 24.04 | 24.57 | 1,641,268 | -0.77(-3.02%) |
Jun 29, 2009 | 27.38 | 27.38 | 25.12 | 25.34 | 1,388,296 | -1.96(-7.17%) |
Jun 26, 2009 | 26.93 | 27.46 | 26.49 | 27.29 | 620,697 | +0.22(+0.81%) |
Jun 25, 2009 | 26.89 | 27.24 | 26.84 | 27.08 | 316,913 | +0.65(+2.44%) |
Jun 24, 2009 | 26.17 | 26.77 | 26.13 | 26.43 | 329,185 | +0.32(+1.22%) |
Jun 23, 2009 | 26.60 | 26.76 | 26.10 | 26.11 | 461,320 | -0.60(-2.23%) |
Jun 22, 2009 | 26.97 | 27.36 | 26.69 | 26.71 | 465,968 | -0.57(-2.08%) |
Jun 19, 2009 | 27.76 | 28.10 | 26.88 | 27.27 | 443,787 | -0.27(-0.97%) |
Jun 18, 2009 | 26.91 | 27.60 | 26.75 | 27.54 | 288,265 | +0.64(+2.36%) |
Jun 17, 2009 | 26.31 | 27.27 | 26.21 | 26.91 | 512,922 | +0.70(+2.65%) |
Jun 16, 2009 | 27.28 | 27.28 | 26.06 | 26.21 | 471,639 | -0.84(-3.12%) |
Jun 15, 2009 | 27.03 | 27.30 | 26.35 | 27.06 | 679,958 | -0.22(-0.80%) |
Jun 12, 2009 | 26.88 | 27.42 | 26.74 | 27.27 | 406,873 | +0.19(+0.70%) |
Jun 11, 2009 | 26.96 | 27.64 | 26.69 | 27.09 | 505,029 | +0.36(+1.34%) |
Jun 10, 2009 | 26.99 | 27.32 | 26.46 | 26.73 | 295,997 | -0.01(-0.04%) |
Jun 09, 2009 | 27.52 | 27.68 | 26.60 | 26.74 | 723,114 | -0.59(-2.15%) |
Jun 08, 2009 | 27.45 | 27.62 | 27.06 | 27.32 | 735,044 | -1.44(-5.01%) |
Jun 05, 2009 | 31.15 | 31.20 | 28.32 | 28.77 | 1,350,957 | -0.14(-0.48%) |
Jun 04, 2009 | 28.35 | 29.38 | 28.35 | 28.90 | 955,476 | +0.50(+1.75%) |
Jun 03, 2009 | 28.55 | 28.66 | 28.24 | 28.41 | 492,592 | -0.31(-1.07%) |
Jun 02, 2009 | 27.09 | 29.12 | 26.97 | 28.72 | 982,110 | +1.61(+5.94%) |