Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.40 | 23.51 | 23.06 | 23.40 | 765,500 | +0.57(+2.48%) |
Jul 29, 2010 | 22.90 | 23.09 | 22.76 | 22.84 | 785,097 | +0.33(+1.47%) |
Jul 28, 2010 | 22.62 | 22.67 | 22.43 | 22.51 | 446,549 | +0.02(+0.10%) |
Jul 27, 2010 | 22.39 | 22.55 | 22.30 | 22.48 | 547,956 | -0.08(-0.36%) |
Jul 26, 2010 | 22.43 | 22.56 | 22.35 | 22.56 | 639,382 | -0.05(-0.23%) |
Jul 23, 2010 | 22.44 | 22.70 | 22.27 | 22.62 | 777,777 | +0.39(+1.76%) |
Jul 22, 2010 | 22.12 | 22.34 | 22.03 | 22.23 | 758,119 | +0.50(+2.31%) |
Jul 21, 2010 | 22.13 | 22.13 | 21.67 | 21.72 | 738,133 | -0.47(-2.12%) |
Jul 20, 2010 | 21.80 | 22.21 | 21.80 | 22.20 | 887,014 | +0.07(+0.33%) |
Jul 19, 2010 | 21.91 | 22.20 | 21.84 | 22.12 | 530,380 | +0.29(+1.32%) |
Jul 16, 2010 | 21.84 | 22.43 | 21.81 | 21.84 | 752,705 | -0.62(-2.76%) |
Jul 15, 2010 | 22.59 | 22.59 | 22.25 | 22.45 | 871,083 | -0.26(-1.14%) |
Jul 14, 2010 | 22.65 | 22.77 | 22.55 | 22.71 | 559,770 | +0.35(+1.55%) |
Jul 13, 2010 | 22.19 | 22.48 | 22.16 | 22.37 | 770,795 | +0.11(+0.48%) |
Jul 12, 2010 | 22.15 | 22.39 | 22.15 | 22.26 | 496,716 | +0.29(+1.32%) |
Jul 09, 2010 | 21.97 | 22.00 | 21.67 | 21.97 | 741,672 | +0.02(+0.10%) |
Jul 08, 2010 | 21.92 | 21.96 | 21.75 | 21.95 | 462,071 | +0.24(+1.12%) |
Jul 07, 2010 | 21.27 | 21.73 | 21.18 | 21.70 | 705,284 | +0.20(+0.92%) |
Jul 06, 2010 | 21.67 | 21.85 | 21.35 | 21.50 | 784,510 | +0.44(+2.10%) |
Jul 02, 2010 | 21.06 | 21.19 | 20.95 | 21.06 | 858,338 | -0.15(-0.73%) |
Jul 01, 2010 | 21.25 | 21.25 | 20.94 | 21.22 | 1,226,294 | +0.04(+0.17%) |
Jun 30, 2010 | 21.47 | 21.47 | 21.05 | 21.18 | 898 | -0.29(-1.34%) |
Jun 29, 2010 | 21.82 | 21.88 | 21.33 | 21.47 | 1,384,581 | -0.52(-2.38%) |
Jun 25, 2010 | 21.99 | 22.35 | 21.74 | 21.99 | 1,820,203 | +0.20(+0.91%) |
Jun 24, 2010 | 22.03 | 22.03 | 21.74 | 21.79 | 773,524 | -0.24(-1.07%) |
Jun 23, 2010 | 22.16 | 22.27 | 21.83 | 22.03 | 1,018,055 | -0.07(-0.30%) |
Jun 22, 2010 | 22.37 | 22.56 | 22.03 | 22.09 | 930,694 | -0.29(-1.28%) |
Jun 21, 2010 | 22.47 | 22.62 | 22.31 | 22.38 | 916,265 | +0.46(+2.12%) |
Jun 18, 2010 | 21.92 | 22.00 | 21.86 | 21.92 | 652,768 | -0.24(-1.10%) |
Jun 17, 2010 | 22.34 | 22.34 | 21.98 | 22.16 | 846,874 | -0.04(-0.17%) |
Jun 16, 2010 | 22.20 | 22.25 | 22.10 | 22.20 | 865,748 | -0.21(-0.95%) |
Jun 15, 2010 | 22.10 | 22.45 | 22.01 | 22.41 | 1,966,283 | +0.57(+2.60%) |
Jun 14, 2010 | 21.81 | 22.01 | 21.73 | 21.84 | 2,309,311 | +0.69(+3.27%) |
Jun 11, 2010 | 20.94 | 21.18 | 20.87 | 21.15 | 1,878,795 | -0.46(-2.15%) |
Jun 10, 2010 | 21.40 | 21.67 | 21.36 | 21.61 | 936,563 | +0.32(+1.49%) |
Jun 09, 2010 | 21.43 | 21.60 | 21.21 | 21.30 | 1,201,451 | -0.57(-2.59%) |
Jun 08, 2010 | 21.58 | 21.89 | 21.52 | 21.86 | 965,153 | +0.39(+1.82%) |
Jun 07, 2010 | 21.77 | 21.95 | 21.47 | 21.47 | 807,883 | -0.52(-2.38%) |
Jun 04, 2010 | 22.00 | 22.26 | 21.94 | 22.00 | 792,708 | -0.68(-2.99%) |
Jun 03, 2010 | 22.78 | 22.79 | 22.48 | 22.67 | 658,916 | +0.43(+1.92%) |
Jun 02, 2010 | 22.10 | 22.28 | 21.85 | 22.25 | 1,345,959 | +0.12(+0.53%) |
Jun 01, 2010 | 22.18 | 22.65 | 22.10 | 22.13 | 461,645 | -0.26(-1.15%) |
May 28, 2010 | 22.39 | 22.60 | 22.22 | 22.39 | 929,253 | -0.70(-3.03%) |
May 27, 2010 | 22.73 | 23.11 | 22.67 | 23.09 | 409,805 | +0.69(+3.09%) |
May 26, 2010 | 22.73 | 22.76 | 22.32 | 22.39 | 1,012,313 | -0.44(-1.94%) |
May 25, 2010 | 22.61 | 22.85 | 22.28 | 22.84 | 1,019,800 | +0.02(+0.10%) |
May 24, 2010 | 22.80 | 23.18 | 22.80 | 22.81 | 667,142 | -0.49(-2.09%) |
May 21, 2010 | 22.53 | 23.32 | 22.51 | 23.30 | 1,218,452 | +0.62(+2.73%) |
May 20, 2010 | 22.66 | 23.01 | 22.62 | 22.68 | 2,312,018 | -1.00(-4.23%) |
May 19, 2010 | 23.71 | 23.82 | 23.30 | 23.68 | 2,812,524 | -0.02(-0.09%) |
May 18, 2010 | 24.11 | 24.25 | 23.59 | 23.71 | 716,737 | -0.23(-0.95%) |
May 17, 2010 | 23.92 | 24.07 | 23.42 | 23.93 | 727,880 | +0.27(+1.12%) |
May 14, 2010 | 23.67 | 23.84 | 23.43 | 23.67 | 383,858 | -0.32(-1.32%) |
May 13, 2010 | 24.29 | 24.38 | 23.90 | 23.99 | 664,829 | -0.35(-1.42%) |
May 12, 2010 | 24.32 | 24.48 | 24.26 | 24.33 | 599,575 | +0.27(+1.13%) |
May 11, 2010 | 24.38 | 24.41 | 24.05 | 24.06 | 980,233 | -0.35(-1.42%) |
May 10, 2010 | 24.52 | 24.58 | 24.33 | 24.41 | 1,202,645 | +0.50(+2.10%) |
May 07, 2010 | 24.49 | 24.49 | 23.51 | 23.91 | 1,941,391 | -0.32(-1.32%) |
May 06, 2010 | 24.18 | 25.05 | 22.85 | 24.23 | 407 | +0.41(+1.72%) |
May 05, 2010 | 23.82 | 24.12 | 23.74 | 23.82 | 1,514,386 | -0.31(-1.28%) |
May 04, 2010 | 24.52 | 24.52 | 24.00 | 24.13 | 897,985 | -0.69(-2.76%) |
May 03, 2010 | 24.94 | 24.98 | 24.75 | 24.81 | 1,040,093 | -0.08(-0.33%) |
Apr 30, 2010 | 25.13 | 25.23 | 24.85 | 24.89 | 595,240 | -0.69(-2.68%) |
Apr 29, 2010 | 25.27 | 25.58 | 25.18 | 25.58 | 1,423,630 | +0.49(+1.97%) |
Apr 28, 2010 | 25.70 | 25.72 | 24.86 | 25.08 | 1,261,345 | -0.39(-1.53%) |
Apr 27, 2010 | 25.92 | 25.92 | 25.39 | 25.47 | 1,242,476 | -0.42(-1.62%) |
Apr 26, 2010 | 25.73 | 25.97 | 25.73 | 25.89 | 508,262 | +0.40(+1.56%) |
Apr 23, 2010 | 25.22 | 25.56 | 25.22 | 25.50 | 868,471 | +0.07(+0.29%) |
Apr 22, 2010 | 25.08 | 25.44 | 24.88 | 25.42 | 939,986 | -0.19(-0.75%) |
Apr 21, 2010 | 25.54 | 25.68 | 25.47 | 25.61 | 440,565 | +0.13(+0.49%) |
Apr 20, 2010 | 25.55 | 25.74 | 25.35 | 25.49 | 830,417 | -0.07(-0.29%) |
Apr 19, 2010 | 25.19 | 25.61 | 25.19 | 25.56 | 544,727 | +0.15(+0.61%) |
Apr 16, 2010 | 25.71 | 25.78 | 25.40 | 25.41 | 913,259 | -0.52(-2.02%) |
Apr 15, 2010 | 25.73 | 25.98 | 25.72 | 25.93 | 1,190,981 | -0.01(-0.06%) |
Apr 14, 2010 | 25.86 | 25.99 | 25.72 | 25.95 | 1,344,248 | +0.11(+0.43%) |
Apr 13, 2010 | 25.81 | 25.94 | 25.67 | 25.84 | 476,360 | -0.22(-0.85%) |
Apr 12, 2010 | 25.98 | 26.12 | 25.93 | 26.06 | 336,989 | +0.05(+0.20%) |
Apr 09, 2010 | 25.92 | 26.11 | 25.80 | 26.00 | 326,019 | +0.12(+0.46%) |
Apr 08, 2010 | 25.80 | 25.98 | 25.61 | 25.89 | 391,377 | -0.04(-0.14%) |
Apr 07, 2010 | 26.14 | 26.14 | 25.86 | 25.92 | 313,783 | -0.23(-0.87%) |
Apr 06, 2010 | 26.23 | 26.35 | 26.07 | 26.15 | 414,787 | -0.37(-1.39%) |
Apr 05, 2010 | 26.39 | 26.64 | 26.31 | 26.52 | 304,235 | +0.34(+1.29%) |
Apr 01, 2010 | 26.06 | 26.18 | 26.18 | 26.18 | 380,765 | +0.18(+0.71%) |
Mar 31, 2010 | 25.98 | 26.18 | 25.97 | 26.00 | 423,847 | -0.13(-0.51%) |
Mar 30, 2010 | 26.16 | 26.27 | 26.05 | 26.13 | 382,226 | +0.06(+0.23%) |
Mar 29, 2010 | 26.00 | 26.08 | 25.93 | 26.07 | 394,170 | +0.11(+0.43%) |
Mar 26, 2010 | 26.12 | 26.13 | 25.77 | 25.96 | 474,660 | -0.18(-0.68%) |
Mar 25, 2010 | 26.30 | 26.45 | 26.10 | 26.14 | 435,608 | -0.04(-0.14%) |
Mar 24, 2010 | 26.23 | 26.36 | 26.06 | 26.17 | 531,466 | -0.54(-2.01%) |
Mar 23, 2010 | 26.54 | 26.71 | 26.42 | 26.71 | 236,636 | +0.15(+0.55%) |
Mar 22, 2010 | 26.33 | 26.59 | 26.27 | 26.56 | 515,123 | +0.07(+0.28%) |
Mar 19, 2010 | 26.37 | 26.56 | 26.33 | 26.49 | 751,137 | +0.20(+0.76%) |
Mar 18, 2010 | 26.25 | 26.35 | 26.16 | 26.29 | 357,321 | -0.07(-0.28%) |
Mar 17, 2010 | 26.23 | 26.42 | 26.23 | 26.37 | 1,243,508 | -0.15(-0.58%) |
Mar 16, 2010 | 26.65 | 26.68 | 26.34 | 26.52 | 891,955 | -0.29(-1.10%) |
Mar 15, 2010 | 26.81 | 26.87 | 26.73 | 26.81 | 287,256 | -0.15(-0.55%) |
Mar 12, 2010 | 26.89 | 27.04 | 26.81 | 26.96 | 347,634 | +0.21(+0.77%) |
Mar 11, 2010 | 26.58 | 26.76 | 26.47 | 26.76 | 398,275 | +0.13(+0.47%) |
Mar 10, 2010 | 26.25 | 26.65 | 26.25 | 26.63 | 435,621 | +0.10(+0.39%) |
Mar 09, 2010 | 26.37 | 26.64 | 26.34 | 26.53 | 651,844 | +0.03(+0.11%) |
Mar 08, 2010 | 26.25 | 26.53 | 26.17 | 26.50 | 634,831 | +0.60(+2.33%) |
Mar 05, 2010 | 25.64 | 25.89 | 25.53 | 25.89 | 587,040 | +0.24(+0.95%) |
Mar 04, 2010 | 25.65 | 25.72 | 25.47 | 25.65 | 433,406 | -0.08(-0.31%) |
Mar 03, 2010 | 25.77 | 26.00 | 25.67 | 25.73 | 605,389 | +0.04(+0.17%) |
Mar 02, 2010 | 25.72 | 25.88 | 25.61 | 25.69 | 703,272 | -0.07(-0.29%) |
Mar 01, 2010 | 25.46 | 25.81 | 25.42 | 25.76 | 920,305 | +0.27(+1.04%) |
Feb 26, 2010 | 25.22 | 25.56 | 25.22 | 25.50 | 290,454 | +0.27(+1.08%) |
Feb 25, 2010 | 25.00 | 25.22 | 24.86 | 25.22 | 296,178 | -0.16(-0.64%) |
Feb 24, 2010 | 25.12 | 25.44 | 25.02 | 25.39 | 371,736 | +0.41(+1.65%) |
Feb 23, 2010 | 25.28 | 25.28 | 24.86 | 24.97 | 2,584,318 | -0.54(-2.11%) |
Feb 22, 2010 | 25.64 | 25.64 | 25.42 | 25.51 | 2,274,628 | +0.21(+0.82%) |
Feb 19, 2010 | 25.01 | 25.38 | 24.97 | 25.30 | 771,272 | -0.20(-0.78%) |
Feb 18, 2010 | 25.41 | 25.56 | 25.31 | 25.50 | 684,065 | -0.04(-0.14%) |
Feb 17, 2010 | 25.64 | 25.64 | 25.43 | 25.54 | 1,706,056 | +0.29(+1.17%) |
Feb 16, 2010 | 24.78 | 25.42 | 24.77 | 25.25 | 897,522 | +0.47(+1.90%) |
Feb 12, 2010 | 24.64 | 24.77 | 24.77 | 24.77 | 405,200 | -0.15(-0.62%) |
Feb 11, 2010 | 24.79 | 25.04 | 24.64 | 24.93 | 560,710 | +0.06(+0.24%) |
Feb 10, 2010 | 24.90 | 25.02 | 24.60 | 24.87 | 805,824 | -0.56(-2.20%) |
Feb 09, 2010 | 25.18 | 25.67 | 25.17 | 25.43 | 474,762 | +0.52(+2.10%) |
Feb 08, 2010 | 25.04 | 25.19 | 24.80 | 24.91 | 626,459 | -0.50(-1.97%) |
Feb 05, 2010 | 25.47 | 25.63 | 24.93 | 25.41 | 1,606,841 | -0.40(-1.54%) |
Feb 04, 2010 | 26.02 | 26.02 | 25.58 | 25.81 | 1,885,115 | -1.01(-3.76%) |
Feb 03, 2010 | 25.80 | 26.99 | 25.36 | 26.81 | 1,990,497 | +1.58(+6.25%) |
Feb 02, 2010 | 25.02 | 25.26 | 24.97 | 25.24 | 477,457 | +0.27(+1.09%) |
Feb 01, 2010 | 24.91 | 25.03 | 24.76 | 24.97 | 874,181 | -0.01(-0.06%) |
Jan 29, 2010 | 25.48 | 25.48 | 24.98 | 24.98 | 884,545 | -0.41(-1.62%) |
Jan 28, 2010 | 25.77 | 25.77 | 25.16 | 25.39 | 1,292,445 | +0.07(+0.29%) |
Jan 27, 2010 | 25.12 | 25.46 | 24.94 | 25.32 | 1,879,044 | -0.10(-0.41%) |
Jan 26, 2010 | 25.35 | 25.64 | 25.31 | 25.42 | 414,197 | -0.41(-1.57%) |
Jan 25, 2010 | 25.77 | 26.06 | 25.75 | 25.83 | 356,219 | -0.04(-0.14%) |
Jan 22, 2010 | 26.14 | 26.27 | 25.83 | 25.86 | 718,547 | -0.43(-1.63%) |
Jan 21, 2010 | 26.47 | 26.56 | 26.07 | 26.29 | 836,719 | +0.23(+0.88%) |
Jan 20, 2010 | 26.58 | 26.67 | 25.85 | 26.06 | 430,595 | -0.88(-3.28%) |
Jan 19, 2010 | 26.86 | 26.96 | 26.62 | 26.95 | 617,607 | -0.24(-0.87%) |
Jan 15, 2010 | 27.28 | 27.18 | 27.18 | 27.18 | 412,123 | +0.19(+0.71%) |
Jan 14, 2010 | 26.95 | 27.08 | 26.70 | 26.99 | 375,959 | +0.15(+0.58%) |
Jan 13, 2010 | 26.56 | 26.91 | 26.53 | 26.84 | 691,150 | +0.41(+1.56%) |
Jan 12, 2010 | 26.52 | 26.52 | 26.23 | 26.42 | 851,173 | +0.99(+3.91%) |
Jan 11, 2010 | 25.23 | 25.47 | 25.06 | 25.43 | 348,320 | +0.13(+0.52%) |
Jan 08, 2010 | 25.11 | 25.34 | 24.99 | 25.30 | 1,395,470 | +0.57(+2.29%) |
Jan 07, 2010 | 24.59 | 24.76 | 24.52 | 24.73 | 601,973 | -0.43(-1.70%) |
Jan 06, 2010 | 25.02 | 25.22 | 25.02 | 25.16 | 431,517 | -0.22(-0.87%) |
Jan 05, 2010 | 25.23 | 25.41 | 25.14 | 25.38 | 881,084 | -0.18(-0.69%) |
Jan 04, 2010 | 25.23 | 25.63 | 25.19 | 25.56 | 559,211 | +0.58(+2.33%) |
Dec 31, 2009 | 24.93 | 24.97 | 24.97 | 24.97 | 770,219 | -0.04(-0.15%) |
Dec 30, 2009 | 24.94 | 25.05 | 24.81 | 25.01 | 500,755 | -0.29(-1.16%) |
Dec 29, 2009 | 25.23 | 25.40 | 25.19 | 25.30 | 254,659 | +0.06(+0.23%) |
Dec 28, 2009 | 25.38 | 25.38 | 25.03 | 25.25 | 281,287 | +0.20(+0.79%) |
Dec 24, 2009 | 25.27 | 25.27 | 25.01 | 25.05 | 96,843 | +0.05(+0.21%) |
Dec 23, 2009 | 24.86 | 25.04 | 24.86 | 25.00 | 322,180 | +0.14(+0.56%) |
Dec 22, 2009 | 24.84 | 24.92 | 24.70 | 24.86 | 715,603 | +0.02(+0.09%) |
Dec 21, 2009 | 24.60 | 24.87 | 24.58 | 24.83 | 859,469 | -0.15(-0.62%) |
Dec 18, 2009 | 24.94 | 25.14 | 24.83 | 24.99 | 758,610 | +0.18(+0.71%) |
Dec 17, 2009 | 24.84 | 24.89 | 24.68 | 24.81 | 450,058 | -0.45(-1.78%) |
Dec 16, 2009 | 25.10 | 25.29 | 25.10 | 25.26 | 325,503 | +0.15(+0.59%) |
Dec 15, 2009 | 24.94 | 25.19 | 24.94 | 25.11 | 407,031 | +0.06(+0.24%) |
Dec 14, 2009 | 25.00 | 25.10 | 24.99 | 25.05 | 378,099 | +0.12(+0.47%) |
Dec 11, 2009 | 24.69 | 25.00 | 24.69 | 24.94 | 334,484 | +0.33(+1.35%) |
Dec 10, 2009 | 24.74 | 24.80 | 24.58 | 24.60 | 340,644 | -0.21(-0.83%) |
Dec 09, 2009 | 24.82 | 24.89 | 24.59 | 24.81 | 543,615 | -0.07(-0.30%) |
Dec 08, 2009 | 25.00 | 25.04 | 24.79 | 24.88 | 469,721 | +0.01(+0.03%) |
Dec 07, 2009 | 24.99 | 25.05 | 24.83 | 24.88 | 856,283 | -0.38(-1.52%) |
Dec 04, 2009 | 25.25 | 25.43 | 24.99 | 25.26 | 1,352,022 | +0.50(+2.02%) |
Dec 03, 2009 | 24.70 | 25.07 | 24.68 | 24.76 | 1,020,242 | +0.41(+1.66%) |
Dec 02, 2009 | 24.13 | 24.44 | 24.13 | 24.35 | 935,355 | +0.52(+2.16%) |
Dec 01, 2009 | 23.60 | 23.98 | 23.53 | 23.84 | 1,142,395 | +1.01(+4.42%) |
Nov 30, 2009 | 22.98 | 22.98 | 22.62 | 22.83 | 625,987 | -0.04(-0.16%) |
Nov 27, 2009 | 22.61 | 22.92 | 22.61 | 22.87 | 511,620 | -0.52(-2.24%) |
Nov 25, 2009 | 22.36 | 23.45 | 23.17 | 23.39 | 1,239,408 | +1.03(+4.61%) |
Nov 24, 2009 | 22.29 | 22.59 | 22.14 | 22.36 | 2,045,033 | -0.27(-1.20%) |
Nov 23, 2009 | 22.67 | 22.85 | 22.51 | 22.63 | 398,191 | +0.11(+0.49%) |
Nov 20, 2009 | 22.42 | 22.57 | 22.30 | 22.52 | 558,345 | +0.08(+0.36%) |
Nov 19, 2009 | 22.67 | 22.68 | 22.27 | 22.44 | 787,224 | -0.96(-4.12%) |
Nov 18, 2009 | 23.54 | 23.64 | 23.21 | 23.40 | 322,121 | -0.36(-1.52%) |
Nov 17, 2009 | 23.78 | 23.79 | 23.57 | 23.77 | 843,215 | -0.19(-0.80%) |
Nov 16, 2009 | 23.79 | 24.07 | 23.59 | 23.96 | 380,005 | +0.25(+1.06%) |
Nov 13, 2009 | 23.61 | 23.83 | 23.50 | 23.71 | 308,765 | +0.15(+0.63%) |
Nov 12, 2009 | 23.66 | 23.81 | 23.49 | 23.56 | 524,798 | -0.18(-0.78%) |
Nov 11, 2009 | 23.57 | 23.85 | 23.57 | 23.74 | 1,462,799 | +0.31(+1.32%) |
Nov 10, 2009 | 23.19 | 23.54 | 23.19 | 23.43 | 597,044 | -0.14(-0.59%) |
Nov 09, 2009 | 23.15 | 23.65 | 23.03 | 23.57 | 475,241 | +0.62(+2.70%) |
Nov 06, 2009 | 22.78 | 22.99 | 22.54 | 22.95 | 809,239 | -0.12(-0.51%) |
Nov 05, 2009 | 22.92 | 23.11 | 22.87 | 23.07 | 664,830 | -0.11(-0.48%) |
Nov 04, 2009 | 23.22 | 23.48 | 23.17 | 23.18 | 488,857 | +0.24(+1.06%) |
Nov 03, 2009 | 22.84 | 22.96 | 22.66 | 22.94 | 509,960 | -0.01(-0.06%) |
Nov 02, 2009 | 22.98 | 23.28 | 22.77 | 22.95 | 1,161,808 | +0.14(+0.61%) |
Oct 30, 2009 | 23.26 | 23.49 | 22.73 | 22.81 | 926,625 | -1.02(-4.30%) |
Oct 29, 2009 | 23.59 | 23.94 | 23.59 | 23.84 | 637,345 | +0.41(+1.76%) |
Oct 28, 2009 | 23.75 | 23.77 | 23.32 | 23.43 | 918,586 | -0.54(-2.24%) |
Oct 27, 2009 | 23.96 | 24.19 | 23.59 | 23.96 | 1,718,699 | +1.10(+4.83%) |
Oct 26, 2009 | 23.17 | 23.38 | 22.69 | 22.86 | 1,424,329 | +0.41(+1.80%) |
Oct 23, 2009 | 22.45 | 22.45 | 22.31 | 22.45 | 1,100,936 | -0.39(-1.71%) |
Oct 22, 2009 | 22.67 | 22.92 | 22.51 | 22.84 | 1,343,587 | +0.59(+2.65%) |
Oct 21, 2009 | 22.46 | 22.64 | 22.23 | 22.25 | 1,380,896 | -0.22(-0.98%) |
Oct 20, 2009 | 22.25 | 22.51 | 22.25 | 22.48 | 821,239 | -0.21(-0.91%) |
Oct 19, 2009 | 22.48 | 22.80 | 22.43 | 22.68 | 570,087 | +0.32(+1.42%) |
Oct 16, 2009 | 22.37 | 22.70 | 22.28 | 22.37 | 537,908 | -0.68(-2.94%) |
Oct 15, 2009 | 22.96 | 23.14 | 22.88 | 23.04 | 693,497 | +0.13(+0.55%) |
Oct 14, 2009 | 22.94 | 22.98 | 22.78 | 22.92 | 746,905 | -0.09(-0.38%) |
Oct 13, 2009 | 22.95 | 23.07 | 22.82 | 23.01 | 659,012 | +0.19(+0.84%) |
Oct 12, 2009 | 22.88 | 22.98 | 22.65 | 22.81 | 886,238 | +0.16(+0.72%) |
Oct 09, 2009 | 22.53 | 22.67 | 22.42 | 22.65 | 1,042,030 | +0.38(+1.69%) |
Oct 08, 2009 | 22.25 | 22.49 | 22.23 | 22.28 | 876,577 | +0.46(+2.09%) |
Oct 07, 2009 | 21.75 | 21.92 | 21.67 | 21.82 | 753,268 | -0.04(-0.17%) |
Oct 06, 2009 | 21.62 | 21.98 | 21.62 | 21.86 | 1,156,153 | +0.41(+1.92%) |
Oct 05, 2009 | 21.39 | 21.53 | 21.23 | 21.44 | 942,032 | -0.24(-1.09%) |
Oct 02, 2009 | 21.81 | 21.85 | 21.60 | 21.68 | 1,633,200 | -0.54(-2.42%) |
Oct 01, 2009 | 22.41 | 22.57 | 22.10 | 22.22 | 987,295 | -0.11(-0.49%) |
Sep 30, 2009 | 22.53 | 22.63 | 22.21 | 22.33 | 1,194,664 | +0.21(+0.93%) |
Sep 29, 2009 | 22.26 | 22.31 | 21.98 | 22.12 | 455,265 | -0.29(-1.28%) |
Sep 28, 2009 | 22.22 | 22.50 | 22.17 | 22.41 | 890,599 | -0.17(-0.75%) |
Sep 25, 2009 | 22.84 | 22.94 | 22.52 | 22.58 | 815,908 | -0.26(-1.13%) |
Sep 24, 2009 | 23.28 | 23.32 | 22.70 | 22.84 | 1,092,979 | +0.31(+1.37%) |
Sep 23, 2009 | 22.79 | 22.94 | 22.45 | 22.53 | 667,714 | -0.22(-0.97%) |
Sep 22, 2009 | 22.84 | 22.94 | 22.73 | 22.75 | 383,497 | +0.07(+0.33%) |
Sep 21, 2009 | 22.73 | 22.73 | 22.43 | 22.67 | 392,600 | -0.21(-0.93%) |
Sep 18, 2009 | 22.76 | 22.95 | 22.76 | 22.89 | 241,964 | +0.35(+1.54%) |
Sep 17, 2009 | 22.98 | 22.73 | 22.42 | 22.54 | 608,689 | -0.33(-1.45%) |
Sep 16, 2009 | 22.84 | 23.07 | 22.83 | 22.87 | 968,349 | +0.13(+0.55%) |
Sep 15, 2009 | 22.51 | 22.82 | 22.51 | 22.75 | 715,653 | -0.11(-0.48%) |
Sep 14, 2009 | 22.59 | 22.94 | 22.53 | 22.86 | 507,918 | -0.32(-1.37%) |
Sep 11, 2009 | 23.15 | 23.41 | 23.15 | 23.18 | 576,981 | -0.50(-2.12%) |
Sep 10, 2009 | 23.45 | 23.70 | 23.20 | 23.68 | 1,131,533 | +0.55(+2.36%) |
Sep 09, 2009 | 22.92 | 23.26 | 22.89 | 23.13 | 951,766 | -0.29(-1.26%) |
Sep 08, 2009 | 23.17 | 23.50 | 23.17 | 23.43 | 568,404 | +0.28(+1.21%) |
Sep 04, 2009 | 22.85 | 23.22 | 22.76 | 23.15 | 313,084 | +0.47(+2.08%) |
Sep 03, 2009 | 22.57 | 22.79 | 22.49 | 22.67 | 470,265 | -0.23(-1.00%) |
Sep 02, 2009 | 22.93 | 22.98 | 22.77 | 22.90 | 1,474,484 | -0.08(-0.35%) |
Sep 01, 2009 | 23.28 | 23.49 | 22.91 | 22.98 | 764,634 | -0.10(-0.42%) |
Aug 31, 2009 | 23.41 | 23.41 | 23.01 | 23.08 | 524,580 | -0.50(-2.12%) |
Aug 28, 2009 | 23.57 | 23.79 | 23.42 | 23.58 | 437,850 | -0.05(-0.22%) |
Aug 27, 2009 | 23.46 | 23.71 | 23.33 | 23.63 | 713,529 | +0.21(+0.88%) |
Aug 26, 2009 | 23.61 | 23.61 | 23.32 | 23.43 | 381,990 | -0.15(-0.62%) |
Aug 25, 2009 | 23.47 | 23.81 | 23.47 | 23.57 | 685,974 | -0.02(-0.09%) |
Aug 24, 2009 | 23.64 | 23.77 | 23.53 | 23.60 | 461,154 | -0.03(-0.12%) |
Aug 21, 2009 | 23.50 | 23.73 | 23.37 | 23.63 | 933,208 | -0.54(-2.23%) |
Aug 20, 2009 | 24.16 | 24.23 | 23.94 | 24.16 | 503,001 | +0.01(+0.06%) |
Aug 19, 2009 | 23.79 | 24.26 | 23.69 | 24.15 | 843,344 | +0.64(+2.73%) |
Aug 18, 2009 | 23.16 | 23.62 | 23.16 | 23.51 | 665,609 | +0.36(+1.56%) |
Aug 17, 2009 | 23.39 | 23.47 | 23.00 | 23.15 | 572,272 | -0.72(-3.02%) |
Aug 14, 2009 | 23.91 | 24.01 | 23.65 | 23.87 | 664,567 | +0.18(+0.75%) |
Aug 13, 2009 | 23.87 | 23.87 | 23.46 | 23.69 | 742,293 | +0.17(+0.72%) |
Aug 12, 2009 | 23.30 | 23.69 | 23.30 | 23.52 | 824,161 | -0.02(-0.09%) |
Aug 11, 2009 | 23.55 | 23.71 | 23.49 | 23.54 | 910,297 | -0.60(-2.50%) |
Aug 10, 2009 | 24.23 | 24.23 | 23.77 | 24.15 | 899,757 | +0.19(+0.80%) |
Aug 07, 2009 | 24.07 | 24.24 | 23.89 | 23.96 | 988,060 | -0.07(-0.31%) |
Aug 06, 2009 | 24.30 | 24.30 | 23.88 | 24.03 | 1,046,894 | +0.52(+2.19%) |
Aug 05, 2009 | 23.36 | 23.59 | 23.26 | 23.51 | 947,892 | -0.19(-0.81%) |
Aug 04, 2009 | 24.05 | 24.05 | 23.50 | 23.71 | 897,092 | -0.39(-1.62%) |