Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.65 | 22.87 | 22.59 | 22.65 | 409,149 | +0.01(+0.06%) |
May 27, 2010 | 22.59 | 22.64 | 22.38 | 22.64 | 193,818 | +0.44(+1.97%) |
May 26, 2010 | 22.36 | 22.48 | 22.14 | 22.20 | 410,716 | +0.02(+0.09%) |
May 25, 2010 | 21.76 | 22.18 | 21.60 | 22.18 | 844,471 | -0.13(-0.58%) |
May 24, 2010 | 22.50 | 22.67 | 22.31 | 22.31 | 352,863 | -0.19(-0.85%) |
May 21, 2010 | 22.09 | 22.50 | 21.96 | 22.50 | 554,653 | +0.08(+0.38%) |
May 20, 2010 | 22.60 | 22.81 | 22.42 | 22.42 | 553,265 | -0.78(-3.37%) |
May 19, 2010 | 23.29 | 23.43 | 23.03 | 23.20 | 550,749 | -0.25(-1.06%) |
May 18, 2010 | 23.86 | 23.89 | 23.40 | 23.45 | 521,290 | -0.25(-1.05%) |
May 17, 2010 | 23.74 | 23.79 | 23.32 | 23.70 | 380,848 | +0.05(+0.22%) |
May 14, 2010 | 23.65 | 23.87 | 23.54 | 23.65 | 359,861 | -0.23(-0.98%) |
May 13, 2010 | 23.93 | 24.15 | 23.82 | 23.88 | 203,335 | -0.11(-0.45%) |
May 12, 2010 | 23.78 | 24.02 | 23.67 | 23.99 | 268,049 | +0.26(+1.10%) |
May 11, 2010 | 23.78 | 24.68 | 23.69 | 23.72 | 358,523 | +0.05(+0.21%) |
May 10, 2010 | 23.44 | 23.70 | 23.43 | 23.68 | 610,935 | +0.78(+3.39%) |
May 07, 2010 | 22.92 | 23.26 | 22.60 | 22.90 | 791,388 | +0.90(+4.09%) |
May 06, 2010 | 23.68 | 24.67 | 21.33 | 22.00 | 423,877 | -1.75(-7.37%) |
May 05, 2010 | 23.92 | 23.94 | 23.69 | 23.75 | 300,973 | -0.22(-0.92%) |
May 04, 2010 | 24.23 | 24.23 | 23.87 | 23.97 | 406,045 | -0.42(-1.72%) |
May 03, 2010 | 24.17 | 24.44 | 24.09 | 24.39 | 131,471 | +0.34(+1.43%) |
Apr 30, 2010 | 24.08 | 24.31 | 24.03 | 24.05 | 196,618 | +0.05(+0.20%) |
Apr 29, 2010 | 24.07 | 24.15 | 23.96 | 24.00 | 353,562 | +0.09(+0.38%) |
Apr 28, 2010 | 23.74 | 23.99 | 23.73 | 23.91 | 243,934 | +0.20(+0.83%) |
Apr 27, 2010 | 24.07 | 24.18 | 23.71 | 23.71 | 256,959 | -0.42(-1.73%) |
Apr 26, 2010 | 24.19 | 24.26 | 24.12 | 24.13 | 100,194 | -0.06(-0.25%) |
Apr 23, 2010 | 24.04 | 24.20 | 23.87 | 24.19 | 171,158 | +0.18(+0.74%) |
Apr 22, 2010 | 23.86 | 24.02 | 23.74 | 24.01 | 271,103 | +0.11(+0.44%) |
Apr 21, 2010 | 23.86 | 23.95 | 23.84 | 23.91 | 136,531 | +0.02(+0.07%) |
Apr 20, 2010 | 23.83 | 23.89 | 23.71 | 23.89 | 194,717 | +0.27(+1.15%) |
Apr 19, 2010 | 23.51 | 23.63 | 23.45 | 23.62 | 303,452 | +0.03(+0.11%) |
Apr 16, 2010 | 23.79 | 23.83 | 23.52 | 23.59 | 267,700 | -0.25(-1.03%) |
Apr 15, 2010 | 23.77 | 23.86 | 23.72 | 23.84 | 149,952 | -0.02(-0.07%) |
Apr 14, 2010 | 23.83 | 23.85 | 23.72 | 23.85 | 78,898 | +0.03(+0.11%) |
Apr 13, 2010 | 23.81 | 23.87 | 23.68 | 23.83 | 87,639 | -0.08(-0.35%) |
Apr 12, 2010 | 23.93 | 23.97 | 23.85 | 23.91 | 122,628 | +0.10(+0.43%) |
Apr 09, 2010 | 23.73 | 23.81 | 23.51 | 23.81 | 67,517 | +0.13(+0.55%) |
Apr 08, 2010 | 23.70 | 23.72 | 23.60 | 23.68 | 99,894 | -0.14(-0.58%) |
Apr 07, 2010 | 23.97 | 23.99 | 23.73 | 23.82 | 160,958 | -0.20(-0.85%) |
Apr 06, 2010 | 23.78 | 24.04 | 23.77 | 24.02 | 76,255 | +0.20(+0.84%) |
Apr 05, 2010 | 23.73 | 23.84 | 23.66 | 23.82 | 134,095 | +0.17(+0.71%) |
Apr 01, 2010 | 23.52 | 23.65 | 23.65 | 23.65 | 146,508 | +0.26(+1.09%) |
Mar 31, 2010 | 23.43 | 23.51 | 23.30 | 23.40 | 139,310 | -0.07(-0.29%) |
Mar 30, 2010 | 23.52 | 23.59 | 23.45 | 23.47 | 137,925 | -0.01(-0.06%) |
Mar 29, 2010 | 23.30 | 23.49 | 23.29 | 23.48 | 108,478 | +0.27(+1.17%) |
Mar 26, 2010 | 23.19 | 23.30 | 23.12 | 23.21 | 150,950 | +0.06(+0.25%) |
Mar 25, 2010 | 23.41 | 23.41 | 23.14 | 23.15 | 342,719 | -0.17(-0.75%) |
Mar 24, 2010 | 23.48 | 23.48 | 23.31 | 23.32 | 174,553 | -0.21(-0.88%) |
Mar 23, 2010 | 23.48 | 23.55 | 23.39 | 23.53 | 196,616 | +0.09(+0.37%) |
Mar 22, 2010 | 23.59 | 23.59 | 23.36 | 23.44 | 119,222 | -0.12(-0.52%) |
Mar 19, 2010 | 23.67 | 23.71 | 23.42 | 23.57 | 114,444 | -0.04(-0.19%) |
Mar 18, 2010 | 23.73 | 23.75 | 23.55 | 23.61 | 216,968 | -0.10(-0.41%) |
Mar 17, 2010 | 23.66 | 23.75 | 23.62 | 23.71 | 146,671 | +0.07(+0.31%) |
Mar 16, 2010 | 23.46 | 23.64 | 23.36 | 23.63 | 140,845 | +0.25(+1.09%) |
Mar 15, 2010 | 23.28 | 23.40 | 23.26 | 23.38 | 130,852 | +0.07(+0.30%) |
Mar 12, 2010 | 23.51 | 23.55 | 23.28 | 23.31 | 219,268 | -0.13(-0.55%) |
Mar 11, 2010 | 23.36 | 23.44 | 23.27 | 23.44 | 374,212 | +0.06(+0.26%) |
Mar 10, 2010 | 23.29 | 23.40 | 23.26 | 23.38 | 168,284 | +0.06(+0.25%) |
Mar 09, 2010 | 23.34 | 23.38 | 23.29 | 23.32 | 218,810 | -0.07(-0.30%) |
Mar 08, 2010 | 23.33 | 23.41 | 23.33 | 23.39 | 83,987 | +0.04(+0.18%) |
Mar 05, 2010 | 23.20 | 23.38 | 23.17 | 23.35 | 170,328 | +0.24(+1.03%) |
Mar 04, 2010 | 23.14 | 23.14 | 22.97 | 23.11 | 143,001 | +0.01(+0.04%) |
Mar 03, 2010 | 23.17 | 23.25 | 23.05 | 23.10 | 147,576 | -0.00(-0.01%) |
Mar 02, 2010 | 23.07 | 23.21 | 23.07 | 23.10 | 108,712 | +0.11(+0.46%) |
Mar 01, 2010 | 22.78 | 23.05 | 22.78 | 23.00 | 235,861 | +0.27(+1.18%) |
Feb 26, 2010 | 22.88 | 22.92 | 22.70 | 22.73 | 216,778 | -0.15(-0.64%) |
Feb 25, 2010 | 22.69 | 22.90 | 22.55 | 22.88 | 457,058 | -0.06(-0.26%) |
Feb 24, 2010 | 23.05 | 23.05 | 22.71 | 22.93 | 329,425 | +0.03(+0.14%) |
Feb 23, 2010 | 23.00 | 23.10 | 22.87 | 22.90 | 342,844 | -0.19(-0.80%) |
Feb 22, 2010 | 23.34 | 23.34 | 23.07 | 23.09 | 144,156 | -0.12(-0.50%) |
Feb 19, 2010 | 22.84 | 23.26 | 22.83 | 23.20 | 183,082 | +0.30(+1.32%) |
Feb 18, 2010 | 22.67 | 22.93 | 22.67 | 22.90 | 335,826 | +0.14(+0.61%) |
Feb 17, 2010 | 22.93 | 22.93 | 22.72 | 22.76 | 180,173 | -0.04(-0.18%) |
Feb 16, 2010 | 22.49 | 22.82 | 22.48 | 22.81 | 162,470 | +0.40(+1.77%) |
Feb 12, 2010 | 22.33 | 22.41 | 22.41 | 22.41 | 256,201 | -0.08(-0.36%) |
Feb 11, 2010 | 22.36 | 22.50 | 22.10 | 22.49 | 226,215 | +0.15(+0.69%) |
Feb 10, 2010 | 22.43 | 22.43 | 22.14 | 22.34 | 208,783 | -0.07(-0.33%) |
Feb 09, 2010 | 22.41 | 22.63 | 22.32 | 22.41 | 189,863 | +0.20(+0.91%) |
Feb 08, 2010 | 22.43 | 22.51 | 22.21 | 22.21 | 224,708 | -0.22(-0.97%) |
Feb 05, 2010 | 22.49 | 22.50 | 22.10 | 22.43 | 538,172 | -0.09(-0.40%) |
Feb 04, 2010 | 22.95 | 22.99 | 22.51 | 22.51 | 331,469 | -0.60(-2.58%) |
Feb 03, 2010 | 23.14 | 23.21 | 23.02 | 23.11 | 113,511 | -0.16(-0.67%) |
Feb 02, 2010 | 23.01 | 23.27 | 22.89 | 23.27 | 162,885 | +0.19(+0.83%) |
Feb 01, 2010 | 22.91 | 23.08 | 22.80 | 23.08 | 158,064 | +0.18(+0.80%) |
Jan 29, 2010 | 23.12 | 23.21 | 22.89 | 22.89 | 290,630 | -0.19(-0.82%) |
Jan 28, 2010 | 23.33 | 23.36 | 22.96 | 23.08 | 179,905 | -0.21(-0.88%) |
Jan 27, 2010 | 23.35 | 23.36 | 22.97 | 23.29 | 235,043 | -0.13(-0.57%) |
Jan 26, 2010 | 23.29 | 23.51 | 23.23 | 23.42 | 225,700 | +0.06(+0.26%) |
Jan 25, 2010 | 23.42 | 23.44 | 23.18 | 23.36 | 227,129 | +0.13(+0.58%) |
Jan 22, 2010 | 23.61 | 23.67 | 23.21 | 23.23 | 208,306 | -0.47(-2.00%) |
Jan 21, 2010 | 23.98 | 24.19 | 23.62 | 23.70 | 383,849 | -0.33(-1.39%) |
Jan 20, 2010 | 24.12 | 24.12 | 23.82 | 24.03 | 201,812 | -0.24(-0.99%) |
Jan 19, 2010 | 23.98 | 24.28 | 23.94 | 24.27 | 343,431 | +0.29(+1.21%) |
Jan 15, 2010 | 23.96 | 23.98 | 23.98 | 23.98 | 494,302 | -0.14(-0.60%) |
Jan 14, 2010 | 24.17 | 24.18 | 24.01 | 24.13 | 142,670 | -0.07(-0.29%) |
Jan 13, 2010 | 24.00 | 24.21 | 23.93 | 24.20 | 277,037 | +0.26(+1.10%) |
Jan 12, 2010 | 23.98 | 24.11 | 23.87 | 23.93 | 475,738 | -0.12(-0.52%) |
Jan 11, 2010 | 23.88 | 24.06 | 23.88 | 24.06 | 229,463 | +0.24(+1.01%) |
Jan 08, 2010 | 23.79 | 23.82 | 23.69 | 23.82 | 145,382 | -0.02(-0.08%) |
Jan 07, 2010 | 23.89 | 23.89 | 23.77 | 23.84 | 247,045 | -0.09(-0.38%) |
Jan 06, 2010 | 23.76 | 23.99 | 23.76 | 23.93 | 169,910 | +0.12(+0.53%) |
Jan 05, 2010 | 24.01 | 24.08 | 23.68 | 23.80 | 304,326 | -0.25(-1.04%) |
Jan 04, 2010 | 24.15 | 24.21 | 23.98 | 24.05 | 498,549 | +0.09(+0.36%) |
Dec 31, 2009 | 24.34 | 23.97 | 23.97 | 23.97 | 249,647 | -0.35(-1.42%) |
Dec 30, 2009 | 24.29 | 24.37 | 24.26 | 24.31 | 145,394 | -0.01(-0.05%) |
Dec 29, 2009 | 24.36 | 24.40 | 24.32 | 24.32 | 132,310 | +0.01(+0.05%) |
Dec 28, 2009 | 24.29 | 24.35 | 24.22 | 24.31 | 139,328 | +0.04(+0.17%) |
Dec 24, 2009 | 24.17 | 24.31 | 24.15 | 24.27 | 61,294 | +0.16(+0.66%) |
Dec 23, 2009 | 24.21 | 24.21 | 24.02 | 24.11 | 292,428 | -0.19(-0.76%) |
Dec 22, 2009 | 24.54 | 24.54 | 24.27 | 24.30 | 207,941 | -0.14(-0.58%) |
Dec 21, 2009 | 24.43 | 24.56 | 24.34 | 24.44 | 202,873 | +0.11(+0.46%) |
Dec 18, 2009 | 24.45 | 24.45 | 24.17 | 24.33 | 174,762 | +0.09(+0.36%) |
Dec 17, 2009 | 24.21 | 24.35 | 24.12 | 24.24 | 279,730 | -0.12(-0.51%) |
Dec 16, 2009 | 24.58 | 24.58 | 24.32 | 24.36 | 389,491 | -0.07(-0.29%) |
Dec 15, 2009 | 24.47 | 24.47 | 24.30 | 24.43 | 319,901 | -0.06(-0.24%) |
Dec 14, 2009 | 24.52 | 24.53 | 24.38 | 24.49 | 854,544 | +0.12(+0.50%) |
Dec 11, 2009 | 24.12 | 24.38 | 24.02 | 24.37 | 372,827 | +0.39(+1.63%) |
Dec 10, 2009 | 23.90 | 24.03 | 23.78 | 23.98 | 384,292 | +0.27(+1.15%) |
Dec 09, 2009 | 23.73 | 23.73 | 23.53 | 23.71 | 278,816 | +0.05(+0.20%) |
Dec 08, 2009 | 23.67 | 23.74 | 23.42 | 23.66 | 412,206 | -0.05(-0.23%) |
Dec 07, 2009 | 23.59 | 23.83 | 23.57 | 23.71 | 164,349 | +0.19(+0.79%) |
Dec 04, 2009 | 23.84 | 23.91 | 23.27 | 23.53 | 217,087 | -0.04(-0.18%) |
Dec 03, 2009 | 23.64 | 23.78 | 23.51 | 23.57 | 209,838 | +0.03(+0.12%) |
Dec 02, 2009 | 23.28 | 23.57 | 23.28 | 23.54 | 214,706 | +0.28(+1.20%) |
Dec 01, 2009 | 23.03 | 23.28 | 23.03 | 23.26 | 204,470 | +0.37(+1.61%) |
Nov 30, 2009 | 22.84 | 22.90 | 22.71 | 22.89 | 132,831 | +0.15(+0.66%) |
Nov 27, 2009 | 22.71 | 22.93 | 22.53 | 22.74 | 98,342 | -0.34(-1.46%) |
Nov 25, 2009 | 22.88 | 23.13 | 22.85 | 23.08 | 101,279 | +0.21(+0.94%) |
Nov 24, 2009 | 22.76 | 22.87 | 22.68 | 22.86 | 125,251 | +0.08(+0.35%) |
Nov 23, 2009 | 22.69 | 22.91 | 22.69 | 22.78 | 211,021 | +0.29(+1.31%) |
Nov 20, 2009 | 22.39 | 22.51 | 22.38 | 22.49 | 103,688 | +0.05(+0.21%) |
Nov 19, 2009 | 22.68 | 22.71 | 22.36 | 22.44 | 173,511 | -0.30(-1.34%) |
Nov 18, 2009 | 22.76 | 22.88 | 22.72 | 22.75 | 67,189 | -0.09(-0.41%) |
Nov 17, 2009 | 22.87 | 22.90 | 22.77 | 22.84 | 71,180 | -0.05(-0.24%) |
Nov 16, 2009 | 22.72 | 22.93 | 22.72 | 22.89 | 79,584 | +0.30(+1.32%) |
Nov 13, 2009 | 22.47 | 22.68 | 22.35 | 22.59 | 69,046 | +0.20(+0.89%) |
Nov 12, 2009 | 22.75 | 22.78 | 22.38 | 22.40 | 110,175 | -0.31(-1.36%) |
Nov 11, 2009 | 22.87 | 22.88 | 22.68 | 22.70 | 85,129 | -0.05(-0.23%) |
Nov 10, 2009 | 22.67 | 22.80 | 22.58 | 22.76 | 81,772 | +0.09(+0.38%) |
Nov 09, 2009 | 22.43 | 22.67 | 22.40 | 22.67 | 55,761 | +0.40(+1.80%) |
Nov 06, 2009 | 22.29 | 22.42 | 22.18 | 22.27 | 78,461 | -0.07(-0.30%) |
Nov 05, 2009 | 22.13 | 22.35 | 22.10 | 22.34 | 69,027 | +0.37(+1.69%) |
Nov 04, 2009 | 21.82 | 22.26 | 21.82 | 21.96 | 164,205 | +0.14(+0.66%) |
Nov 03, 2009 | 21.77 | 21.90 | 21.72 | 21.82 | 202,664 | -0.02(-0.10%) |
Nov 02, 2009 | 21.92 | 22.12 | 21.66 | 21.84 | 240,442 | -0.07(-0.31%) |
Oct 30, 2009 | 22.27 | 22.33 | 21.85 | 21.91 | 527,128 | -0.44(-1.95%) |
Oct 29, 2009 | 22.22 | 22.35 | 22.09 | 22.35 | 178,601 | +0.21(+0.96%) |
Oct 28, 2009 | 22.32 | 22.43 | 22.11 | 22.13 | 647,773 | -0.23(-1.03%) |
Oct 27, 2009 | 22.43 | 22.63 | 22.31 | 22.36 | 538,980 | -0.08(-0.36%) |
Oct 26, 2009 | 22.75 | 23.04 | 22.36 | 22.44 | 1,172,165 | -0.30(-1.32%) |
Oct 23, 2009 | 22.84 | 22.84 | 22.66 | 22.75 | 362,444 | -0.37(-1.59%) |
Oct 22, 2009 | 23.01 | 23.12 | 22.89 | 23.11 | 318,154 | +0.06(+0.28%) |
Oct 21, 2009 | 23.06 | 23.34 | 23.04 | 23.05 | 285,388 | -0.01(-0.03%) |
Oct 20, 2009 | 22.98 | 23.09 | 22.97 | 23.06 | 117,961 | -0.25(-1.06%) |
Oct 19, 2009 | 23.00 | 23.37 | 22.93 | 23.30 | 91,539 | +0.30(+1.30%) |
Oct 16, 2009 | 22.87 | 23.09 | 22.76 | 23.00 | 174,463 | +0.03(+0.15%) |
Oct 15, 2009 | 22.74 | 22.97 | 22.72 | 22.97 | 121,896 | +0.20(+0.89%) |
Oct 14, 2009 | 22.79 | 22.86 | 22.69 | 22.77 | 192,565 | +0.09(+0.39%) |
Oct 13, 2009 | 22.77 | 22.78 | 22.63 | 22.68 | 172,409 | -0.13(-0.58%) |
Oct 12, 2009 | 22.77 | 22.89 | 22.72 | 22.81 | 169,548 | +0.15(+0.65%) |
Oct 09, 2009 | 22.58 | 22.71 | 22.58 | 22.66 | 48,397 | +0.13(+0.60%) |
Oct 08, 2009 | 22.60 | 22.60 | 22.46 | 22.53 | 147,045 | +0.06(+0.29%) |
Oct 07, 2009 | 22.41 | 22.51 | 22.35 | 22.46 | 257,789 | -0.03(-0.14%) |
Oct 06, 2009 | 22.43 | 22.57 | 22.32 | 22.50 | 84,349 | +0.15(+0.69%) |
Oct 05, 2009 | 22.13 | 22.36 | 21.93 | 22.34 | 164,580 | +0.29(+1.32%) |
Oct 02, 2009 | 22.11 | 22.14 | 21.95 | 22.05 | 334,450 | -0.20(-0.91%) |
Oct 01, 2009 | 22.64 | 22.66 | 22.24 | 22.25 | 283,955 | -0.40(-1.76%) |
Sep 30, 2009 | 22.89 | 22.89 | 22.54 | 22.65 | 123,101 | -0.22(-0.96%) |
Sep 29, 2009 | 22.88 | 22.89 | 22.69 | 22.87 | 234,537 | +0.10(+0.42%) |
Sep 28, 2009 | 22.64 | 22.91 | 22.59 | 22.77 | 81,925 | +0.20(+0.88%) |
Sep 25, 2009 | 22.67 | 22.68 | 22.56 | 22.58 | 88,228 | -0.08(-0.34%) |
Sep 24, 2009 | 22.79 | 22.83 | 22.61 | 22.65 | 170,793 | -0.05(-0.22%) |
Sep 23, 2009 | 22.88 | 23.06 | 22.70 | 22.70 | 142,573 | -0.13(-0.59%) |
Sep 22, 2009 | 22.99 | 22.99 | 22.78 | 22.84 | 121,116 | -0.25(-1.09%) |
Sep 21, 2009 | 23.04 | 23.14 | 22.90 | 23.09 | 203,356 | -0.09(-0.39%) |
Sep 18, 2009 | 23.26 | 23.26 | 23.13 | 23.18 | 188,540 | +0.06(+0.27%) |
Sep 17, 2009 | 23.24 | 23.30 | 23.09 | 23.12 | 604,200 | +0.22(+0.95%) |
Sep 16, 2009 | 22.96 | 23.27 | 22.81 | 22.90 | 223,609 | -0.01(-0.04%) |
Sep 15, 2009 | 22.72 | 22.92 | 22.61 | 22.91 | 183,494 | +0.21(+0.93%) |
Sep 14, 2009 | 22.34 | 22.72 | 22.33 | 22.70 | 659,862 | +0.32(+1.45%) |
Sep 11, 2009 | 22.43 | 22.52 | 22.37 | 22.37 | 385,908 | -0.09(-0.40%) |
Sep 10, 2009 | 22.31 | 22.48 | 22.27 | 22.46 | 92,410 | +0.05(+0.21%) |
Sep 09, 2009 | 22.41 | 22.50 | 22.37 | 22.42 | 66,771 | +0.00(+0.00%) |
Sep 08, 2009 | 22.42 | 22.46 | 22.31 | 22.42 | 64,540 | +0.08(+0.37%) |
Sep 04, 2009 | 22.24 | 22.35 | 22.16 | 22.33 | 218,947 | +0.10(+0.43%) |
Sep 03, 2009 | 22.22 | 22.25 | 22.06 | 22.24 | 144,589 | +0.07(+0.30%) |
Sep 02, 2009 | 22.33 | 22.33 | 22.12 | 22.17 | 122,954 | -0.19(-0.85%) |
Sep 01, 2009 | 22.52 | 22.71 | 22.32 | 22.36 | 182,018 | -0.19(-0.84%) |
Aug 31, 2009 | 22.69 | 22.71 | 22.50 | 22.55 | 195,661 | -0.28(-1.22%) |
Aug 28, 2009 | 22.90 | 22.90 | 22.68 | 22.83 | 70,269 | +0.01(+0.04%) |
Aug 27, 2009 | 22.86 | 22.88 | 22.70 | 22.82 | 153,389 | -0.07(-0.30%) |
Aug 26, 2009 | 22.81 | 22.96 | 22.71 | 22.88 | 149,926 | +0.01(+0.03%) |
Aug 25, 2009 | 23.04 | 23.09 | 22.88 | 22.88 | 229,750 | -0.11(-0.46%) |
Aug 24, 2009 | 23.02 | 23.07 | 22.88 | 22.98 | 262,779 | +0.03(+0.14%) |
Aug 21, 2009 | 22.66 | 22.98 | 22.63 | 22.95 | 196,519 | +0.41(+1.82%) |
Aug 20, 2009 | 22.39 | 22.55 | 22.36 | 22.54 | 150,013 | +0.11(+0.50%) |
Aug 19, 2009 | 22.11 | 22.45 | 22.11 | 22.43 | 181,178 | +0.19(+0.86%) |
Aug 18, 2009 | 22.24 | 22.29 | 22.08 | 22.24 | 40,829 | +0.05(+0.23%) |
Aug 17, 2009 | 22.25 | 22.28 | 22.16 | 22.18 | 134,004 | -0.31(-1.40%) |
Aug 14, 2009 | 22.51 | 22.58 | 22.28 | 22.50 | 57,743 | -0.01(-0.04%) |
Aug 13, 2009 | 22.54 | 22.54 | 22.35 | 22.51 | 158,510 | -0.05(-0.23%) |
Aug 12, 2009 | 22.37 | 22.69 | 22.30 | 22.56 | 141,437 | +0.13(+0.60%) |
Aug 11, 2009 | 22.43 | 22.45 | 22.30 | 22.43 | 54,554 | -0.06(-0.27%) |
Aug 10, 2009 | 22.34 | 22.49 | 22.18 | 22.49 | 78,189 | +0.08(+0.36%) |
Aug 07, 2009 | 22.38 | 22.48 | 22.18 | 22.41 | 177,899 | +0.29(+1.33%) |
Aug 06, 2009 | 22.18 | 22.23 | 22.03 | 22.11 | 390,393 | -0.03(-0.14%) |
Aug 05, 2009 | 22.36 | 22.43 | 22.04 | 22.14 | 65,545 | -0.17(-0.76%) |
Aug 04, 2009 | 22.48 | 22.50 | 22.28 | 22.31 | 143,840 | -0.25(-1.12%) |
Aug 03, 2009 | 22.50 | 22.60 | 22.34 | 22.57 | 202,377 | +0.20(+0.90%) |
Jul 31, 2009 | 22.54 | 22.62 | 22.32 | 22.37 | 99,035 | -0.21(-0.92%) |
Jul 30, 2009 | 22.48 | 22.73 | 22.38 | 22.57 | 139,250 | +0.31(+1.38%) |
Jul 29, 2009 | 22.30 | 22.38 | 22.01 | 22.27 | 46,496 | -0.11(-0.47%) |
Jul 28, 2009 | 22.62 | 22.63 | 22.21 | 22.37 | 90,565 | -0.29(-1.30%) |
Jul 27, 2009 | 22.60 | 22.69 | 22.56 | 22.67 | 88,880 | -0.03(-0.11%) |
Jul 24, 2009 | 22.34 | 22.71 | 22.34 | 22.69 | 1,872 | +0.35(+1.55%) |
Jul 23, 2009 | 21.82 | 22.44 | 21.82 | 22.35 | 197,474 | +0.53(+2.41%) |
Jul 22, 2009 | 21.85 | 21.95 | 21.73 | 21.82 | 157,496 | -0.07(-0.32%) |
Jul 21, 2009 | 21.77 | 21.92 | 21.69 | 21.89 | 272,787 | +0.22(+1.01%) |
Jul 20, 2009 | 21.55 | 21.67 | 21.40 | 21.67 | 174,419 | +0.16(+0.76%) |
Jul 17, 2009 | 21.63 | 21.65 | 21.36 | 21.51 | 135,212 | -0.12(-0.56%) |
Jul 16, 2009 | 21.55 | 21.70 | 21.34 | 21.63 | 308,112 | +0.04(+0.19%) |
Jul 15, 2009 | 21.23 | 21.61 | 21.23 | 21.59 | 146,702 | +0.41(+1.92%) |
Jul 14, 2009 | 21.02 | 21.19 | 20.90 | 21.18 | 104,546 | +0.21(+0.99%) |
Jul 13, 2009 | 20.61 | 20.99 | 20.61 | 20.97 | 141,896 | +0.30(+1.44%) |
Jul 10, 2009 | 20.76 | 20.76 | 20.49 | 20.68 | 125,036 | -0.08(-0.37%) |
Jul 09, 2009 | 20.78 | 20.90 | 20.51 | 20.75 | 148,824 | +0.07(+0.32%) |
Jul 08, 2009 | 20.85 | 20.99 | 20.51 | 20.69 | 354,902 | -0.05(-0.24%) |
Jul 07, 2009 | 21.18 | 21.20 | 20.72 | 20.74 | 182,823 | -0.46(-2.15%) |
Jul 06, 2009 | 20.96 | 21.24 | 20.89 | 21.19 | 251,273 | +0.07(+0.32%) |
Jul 02, 2009 | 21.63 | 21.63 | 21.09 | 21.12 | 363,852 | -0.62(-2.84%) |
Jul 01, 2009 | 21.55 | 21.80 | 21.55 | 21.74 | 300,160 | +0.33(+1.56%) |
Jun 30, 2009 | 21.59 | 21.59 | 21.19 | 21.41 | 364,676 | -0.14(-0.65%) |
Jun 29, 2009 | 21.27 | 21.57 | 21.22 | 21.55 | 146,246 | +0.30(+1.42%) |
Jun 26, 2009 | 21.33 | 21.36 | 21.15 | 21.25 | 264,501 | -0.10(-0.45%) |
Jun 25, 2009 | 21.02 | 21.40 | 20.98 | 21.35 | 387,796 | +0.39(+1.85%) |
Jun 24, 2009 | 20.89 | 21.10 | 20.82 | 20.96 | 489,599 | -0.08(-0.40%) |
Jun 23, 2009 | 21.26 | 21.26 | 20.94 | 21.04 | 568,098 | -0.21(-1.00%) |
Jun 22, 2009 | 21.21 | 21.43 | 21.15 | 21.25 | 509,531 | -0.05(-0.23%) |
Jun 19, 2009 | 21.62 | 21.74 | 21.27 | 21.30 | 343,743 | -0.24(-1.10%) |
Jun 18, 2009 | 21.11 | 21.60 | 21.11 | 21.54 | 447,668 | +0.45(+2.11%) |
Jun 17, 2009 | 21.08 | 21.26 | 20.97 | 21.09 | 547,059 | -0.03(-0.14%) |
Jun 16, 2009 | 21.32 | 21.38 | 21.00 | 21.12 | 466,838 | -0.10(-0.47%) |
Jun 15, 2009 | 21.56 | 21.56 | 21.05 | 21.22 | 542,675 | -0.46(-2.13%) |
Jun 12, 2009 | 21.35 | 21.78 | 21.15 | 21.68 | 833,982 | +0.27(+1.26%) |
Jun 11, 2009 | 21.08 | 21.65 | 21.08 | 21.41 | 720,736 | +0.42(+1.98%) |
Jun 10, 2009 | 20.79 | 21.04 | 20.74 | 21.00 | 572,105 | +0.32(+1.53%) |
Jun 09, 2009 | 20.84 | 20.88 | 20.64 | 20.68 | 418,949 | -0.12(-0.55%) |
Jun 08, 2009 | 20.77 | 20.93 | 20.55 | 20.79 | 526,363 | -0.12(-0.58%) |
Jun 05, 2009 | 20.99 | 21.13 | 20.70 | 20.92 | 920,361 | +0.08(+0.38%) |
Jun 04, 2009 | 20.73 | 20.88 | 20.72 | 20.84 | 532,882 | +0.17(+0.82%) |
Jun 03, 2009 | 21.04 | 21.05 | 20.44 | 20.67 | 350,215 | -0.37(-1.77%) |
Jun 02, 2009 | 21.26 | 21.31 | 21.03 | 21.04 | 430,305 | -0.20(-0.92%) |