Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.81 | 24.17 | 23.59 | 23.69 | 627 | -0.19(-0.80%) |
Jun 29, 2010 | 24.77 | 24.78 | 23.71 | 23.88 | 2,649,337 | -1.46(-5.76%) |
Jun 25, 2010 | 25.34 | 25.47 | 24.70 | 25.34 | 2,559,866 | +0.49(+1.96%) |
Jun 24, 2010 | 24.93 | 25.10 | 24.54 | 24.85 | 1,764,687 | -0.18(-0.71%) |
Jun 23, 2010 | 24.91 | 25.16 | 24.44 | 25.03 | 1,525,111 | -0.07(-0.26%) |
Jun 22, 2010 | 25.54 | 25.88 | 25.04 | 25.10 | 1,696,831 | -0.38(-1.48%) |
Jun 21, 2010 | 26.25 | 26.25 | 25.30 | 25.47 | 1,704,404 | -0.47(-1.82%) |
Jun 18, 2010 | 25.94 | 26.09 | 25.79 | 25.94 | 1,126,327 | -0.01(-0.06%) |
Jun 17, 2010 | 26.40 | 26.41 | 25.72 | 25.96 | 1,244,439 | -0.38(-1.46%) |
Jun 16, 2010 | 25.97 | 26.56 | 25.80 | 26.34 | 3,153,852 | +0.12(+0.45%) |
Jun 15, 2010 | 25.64 | 26.25 | 25.41 | 26.22 | 3,133,509 | +0.86(+3.40%) |
Jun 14, 2010 | 25.34 | 25.75 | 25.29 | 25.36 | 3,711,026 | +0.26(+1.03%) |
Jun 11, 2010 | 24.24 | 25.11 | 24.10 | 25.10 | 3,429,163 | +0.61(+2.50%) |
Jun 10, 2010 | 23.87 | 24.51 | 23.82 | 24.49 | 1,644,248 | +1.14(+4.89%) |
Jun 09, 2010 | 23.26 | 23.63 | 23.10 | 23.35 | 2,926,496 | +0.21(+0.92%) |
Jun 08, 2010 | 23.04 | 23.44 | 22.77 | 23.14 | 2,401,259 | +0.04(+0.19%) |
Jun 07, 2010 | 23.67 | 23.72 | 23.07 | 23.09 | 2,495,744 | -0.58(-2.43%) |
Jun 04, 2010 | 23.67 | 24.66 | 23.61 | 23.67 | 2,754,421 | -1.47(-5.86%) |
Jun 03, 2010 | 24.85 | 25.42 | 24.85 | 25.14 | 1,347,940 | +0.24(+0.98%) |
Jun 02, 2010 | 24.42 | 24.93 | 24.33 | 24.90 | 1,337,365 | +0.53(+2.18%) |
Jun 01, 2010 | 24.94 | 25.20 | 24.36 | 24.37 | 1,705,624 | -0.83(-3.31%) |
May 28, 2010 | 25.20 | 25.51 | 24.88 | 25.20 | 1,819,097 | -0.19(-0.75%) |
May 27, 2010 | 24.94 | 25.40 | 24.67 | 25.39 | 1,423,548 | +0.92(+3.77%) |
May 26, 2010 | 24.82 | 24.97 | 24.31 | 24.47 | 1,735,738 | -0.19(-0.77%) |
May 25, 2010 | 24.22 | 24.66 | 23.87 | 24.66 | 2,059,685 | -0.23(-0.91%) |
May 24, 2010 | 24.69 | 25.33 | 24.68 | 24.89 | 1,497,940 | -0.12(-0.47%) |
May 21, 2010 | 24.31 | 25.24 | 24.15 | 25.00 | 2,557,855 | +0.29(+1.19%) |
May 20, 2010 | 24.69 | 25.30 | 24.61 | 24.71 | 2,680,748 | -1.26(-4.85%) |
May 19, 2010 | 26.01 | 26.26 | 25.61 | 25.97 | 2,162,069 | -0.14(-0.53%) |
May 18, 2010 | 26.86 | 27.25 | 26.04 | 26.11 | 2,019,968 | -0.53(-1.98%) |
May 17, 2010 | 26.42 | 26.84 | 26.15 | 26.64 | 2,864,440 | +0.36(+1.37%) |
May 14, 2010 | 26.28 | 26.93 | 26.08 | 26.28 | 1,397,690 | -0.79(-2.92%) |
May 13, 2010 | 27.43 | 27.66 | 27.06 | 27.07 | 1,462,309 | -0.54(-1.94%) |
May 12, 2010 | 27.68 | 27.87 | 27.33 | 27.61 | 2,908,323 | +0.01(+0.03%) |
May 11, 2010 | 27.80 | 28.04 | 27.60 | 27.60 | 91,056 | -0.03(-0.11%) |
May 10, 2010 | 27.74 | 27.77 | 27.47 | 27.63 | 2,985,052 | +1.50(+5.72%) |
May 07, 2010 | 26.77 | 27.16 | 26.04 | 26.13 | 3,851,027 | -0.62(-2.30%) |
May 06, 2010 | 27.87 | 28.30 | 25.26 | 26.75 | 2,488,578 | -1.11(-4.00%) |
May 05, 2010 | 27.85 | 28.23 | 27.82 | 27.86 | 3,111,270 | -0.10(-0.37%) |
May 04, 2010 | 28.40 | 28.49 | 27.72 | 27.96 | 2,683,722 | -0.74(-2.58%) |
May 03, 2010 | 28.85 | 28.92 | 28.51 | 28.70 | 2,714,290 | +0.10(+0.33%) |
Apr 30, 2010 | 29.68 | 29.90 | 28.61 | 28.61 | 2,847,737 | -1.00(-3.39%) |
Apr 29, 2010 | 29.75 | 29.97 | 29.50 | 29.61 | 3,418,799 | +0.10(+0.32%) |
Apr 28, 2010 | 30.53 | 31.52 | 29.33 | 29.52 | 3,323,103 | -0.82(-2.71%) |
Apr 27, 2010 | 30.60 | 31.76 | 29.75 | 30.34 | 7,713,030 | +1.53(+5.32%) |
Apr 26, 2010 | 28.73 | 29.14 | 28.72 | 28.81 | 1,744,933 | -0.01(-0.05%) |
Apr 23, 2010 | 28.28 | 28.87 | 28.18 | 28.82 | 1,876,429 | +0.55(+1.94%) |
Apr 22, 2010 | 27.67 | 28.32 | 27.66 | 28.27 | 1,762,981 | +0.34(+1.23%) |
Apr 21, 2010 | 27.93 | 27.93 | 27.63 | 27.93 | 6,632 | +0.32(+1.17%) |
Apr 20, 2010 | 27.32 | 27.66 | 27.14 | 27.61 | 60,804 | +0.50(+1.84%) |
Apr 19, 2010 | 27.35 | 27.49 | 26.87 | 27.11 | 2,060,425 | -0.28(-1.02%) |
Apr 16, 2010 | 27.80 | 27.87 | 27.24 | 27.39 | 1,630,009 | -0.53(-1.89%) |
Apr 15, 2010 | 27.77 | 28.03 | 27.69 | 27.91 | 1,308,630 | +0.15(+0.53%) |
Apr 14, 2010 | 27.49 | 27.78 | 27.48 | 27.77 | 1,953,186 | +0.31(+1.12%) |
Apr 13, 2010 | 27.34 | 27.50 | 27.22 | 27.46 | 1,586,604 | +0.06(+0.21%) |
Apr 12, 2010 | 27.49 | 27.58 | 27.21 | 27.40 | 2,231,418 | -0.01(-0.03%) |
Apr 09, 2010 | 27.30 | 27.45 | 27.00 | 27.41 | 1,414,498 | +0.12(+0.46%) |
Apr 08, 2010 | 27.18 | 27.39 | 27.06 | 27.28 | 1,065,984 | -0.07(-0.24%) |
Apr 07, 2010 | 27.10 | 27.51 | 27.10 | 27.35 | 2,189,499 | +0.13(+0.48%) |
Apr 06, 2010 | 26.69 | 27.22 | 26.69 | 27.22 | 1,110,742 | +0.54(+2.01%) |
Apr 05, 2010 | 26.81 | 26.84 | 26.63 | 26.68 | 903,317 | +0.00(+0.00%) |
Apr 01, 2010 | 26.85 | 26.68 | 26.68 | 26.68 | 1,516,356 | -0.01(-0.03%) |
Mar 31, 2010 | 26.38 | 26.84 | 26.32 | 26.69 | 2,523,341 | +0.18(+0.66%) |
Mar 30, 2010 | 26.48 | 26.57 | 26.10 | 26.51 | 1,461,636 | +0.07(+0.25%) |
Mar 29, 2010 | 26.10 | 26.45 | 26.08 | 26.45 | 2,194,937 | +0.46(+1.78%) |
Mar 26, 2010 | 25.68 | 26.04 | 25.59 | 25.99 | 2,017,934 | +0.34(+1.34%) |
Mar 25, 2010 | 25.85 | 25.99 | 25.63 | 25.64 | 1,591,345 | -0.06(-0.23%) |
Mar 24, 2010 | 26.12 | 26.12 | 25.66 | 25.70 | 1,883,140 | -0.50(-1.90%) |
Mar 23, 2010 | 25.95 | 26.20 | 25.65 | 26.20 | 2,106,471 | +0.26(+0.99%) |
Mar 22, 2010 | 25.59 | 25.99 | 25.59 | 25.94 | 2,736,056 | +0.26(+1.03%) |
Mar 19, 2010 | 25.62 | 25.83 | 25.38 | 25.68 | 3,353,700 | +0.18(+0.69%) |
Mar 18, 2010 | 25.38 | 25.54 | 25.29 | 25.50 | 1,700,064 | +0.12(+0.46%) |
Mar 17, 2010 | 25.03 | 25.45 | 25.02 | 25.38 | 2,254,996 | +0.43(+1.70%) |
Mar 16, 2010 | 24.61 | 25.03 | 24.51 | 24.96 | 1,900,456 | +0.32(+1.31%) |
Mar 15, 2010 | 24.47 | 24.76 | 24.37 | 24.64 | 2,081,028 | +0.22(+0.90%) |
Mar 12, 2010 | 24.36 | 24.67 | 24.04 | 24.42 | 3,436,271 | +0.20(+0.82%) |
Mar 11, 2010 | 23.64 | 24.23 | 23.48 | 24.22 | 3,175,368 | +0.50(+2.10%) |
Mar 10, 2010 | 23.49 | 23.82 | 23.38 | 23.72 | 2,135,258 | +0.21(+0.90%) |
Mar 09, 2010 | 22.95 | 23.68 | 22.83 | 23.51 | 2,650,617 | +0.51(+2.20%) |
Mar 08, 2010 | 22.80 | 23.06 | 22.53 | 23.00 | 2,009,066 | +0.17(+0.74%) |
Mar 05, 2010 | 22.64 | 22.91 | 22.58 | 22.83 | 2,102,205 | +0.26(+1.17%) |
Mar 04, 2010 | 22.38 | 22.62 | 22.15 | 22.57 | 3,292,445 | -0.47(-2.04%) |
Mar 03, 2010 | 23.33 | 23.40 | 23.00 | 23.04 | 2,030,697 | -0.18(-0.75%) |
Mar 02, 2010 | 23.49 | 23.49 | 23.12 | 23.21 | 1,929,946 | -0.13(-0.54%) |
Mar 01, 2010 | 23.19 | 23.57 | 22.89 | 23.34 | 1,445,418 | +0.32(+1.40%) |
Feb 26, 2010 | 22.95 | 23.31 | 22.82 | 23.02 | 1,400,456 | +0.07(+0.29%) |
Feb 25, 2010 | 22.78 | 23.06 | 22.45 | 22.95 | 1,634,014 | -0.16(-0.69%) |
Feb 24, 2010 | 23.00 | 23.25 | 22.89 | 23.11 | 1,748,797 | +0.15(+0.67%) |
Feb 23, 2010 | 23.26 | 23.47 | 22.93 | 22.96 | 1,911,484 | -0.38(-1.62%) |
Feb 22, 2010 | 23.31 | 23.63 | 23.08 | 23.34 | 2,813,195 | +0.17(+0.75%) |
Feb 19, 2010 | 23.10 | 23.28 | 22.83 | 23.16 | 4,038,167 | -0.18(-0.78%) |
Feb 18, 2010 | 23.38 | 23.62 | 23.16 | 23.34 | 3,188,242 | -0.04(-0.16%) |
Feb 17, 2010 | 23.72 | 23.93 | 23.11 | 23.38 | 3,360,292 | -0.36(-1.53%) |
Feb 16, 2010 | 23.52 | 23.75 | 23.38 | 23.74 | 2,332,130 | +0.37(+1.59%) |
Feb 12, 2010 | 23.23 | 23.37 | 23.37 | 23.37 | 1,884,762 | -0.18(-0.77%) |
Feb 11, 2010 | 23.32 | 23.73 | 23.16 | 23.56 | 1,999,858 | +0.12(+0.53%) |
Feb 10, 2010 | 23.66 | 23.66 | 23.22 | 23.43 | 2,263,266 | -0.27(-1.14%) |
Feb 09, 2010 | 24.06 | 24.08 | 23.24 | 23.70 | 2,721,050 | -0.04(-0.18%) |
Feb 08, 2010 | 23.91 | 24.22 | 23.60 | 23.74 | 2,058,220 | -0.12(-0.52%) |
Feb 05, 2010 | 23.76 | 23.99 | 23.39 | 23.87 | 3,120,533 | +0.04(+0.18%) |
Feb 04, 2010 | 23.91 | 24.12 | 23.78 | 23.82 | 2,471,967 | -0.31(-1.30%) |
Feb 03, 2010 | 24.25 | 24.44 | 23.82 | 24.14 | 1,921,744 | -0.29(-1.19%) |
Feb 02, 2010 | 24.31 | 24.65 | 24.17 | 24.43 | 2,687,099 | -0.15(-0.59%) |
Feb 01, 2010 | 23.91 | 24.90 | 23.72 | 24.58 | 4,813,611 | +0.90(+3.78%) |
Jan 29, 2010 | 25.99 | 26.53 | 23.66 | 23.68 | 7,859,043 | -4.07(-14.67%) |
Jan 28, 2010 | 28.18 | 28.44 | 27.66 | 27.75 | 2,347,239 | -0.25(-0.88%) |
Jan 27, 2010 | 27.87 | 28.05 | 27.58 | 28.00 | 1,317,013 | +0.04(+0.16%) |
Jan 26, 2010 | 27.96 | 28.33 | 27.88 | 27.95 | 919,037 | -0.15(-0.52%) |
Jan 25, 2010 | 28.34 | 28.49 | 28.08 | 28.10 | 1,238,075 | -0.03(-0.10%) |
Jan 22, 2010 | 28.02 | 28.50 | 27.93 | 28.13 | 2,196,203 | -0.03(-0.10%) |
Jan 21, 2010 | 28.82 | 29.01 | 28.15 | 28.16 | 2,032,616 | -0.69(-2.40%) |
Jan 20, 2010 | 28.92 | 28.92 | 28.68 | 28.85 | 1,306,016 | -0.34(-1.15%) |
Jan 19, 2010 | 28.81 | 29.19 | 28.74 | 29.19 | 1,385,314 | +0.43(+1.49%) |
Jan 15, 2010 | 28.84 | 28.76 | 28.76 | 28.76 | 1,756,805 | -0.23(-0.78%) |
Jan 14, 2010 | 28.98 | 29.13 | 28.68 | 28.98 | 954,150 | +0.03(+0.10%) |
Jan 13, 2010 | 27.95 | 29.02 | 27.79 | 28.95 | 2,050,343 | +1.05(+3.76%) |
Jan 12, 2010 | 28.06 | 28.16 | 27.65 | 27.90 | 1,205,096 | -0.29(-1.03%) |
Jan 11, 2010 | 27.96 | 28.46 | 27.52 | 28.20 | 1,554,752 | +0.47(+1.68%) |
Jan 08, 2010 | 27.03 | 27.76 | 26.96 | 27.73 | 1,966,945 | +0.52(+1.90%) |
Jan 07, 2010 | 26.80 | 27.23 | 26.74 | 27.21 | 1,366,577 | +0.25(+0.95%) |
Jan 06, 2010 | 26.87 | 27.15 | 26.78 | 26.96 | 1,694,258 | -0.06(-0.22%) |
Jan 05, 2010 | 28.01 | 28.02 | 26.46 | 27.02 | 3,718,913 | +0.17(+0.65%) |
Jan 04, 2010 | 26.76 | 26.93 | 26.53 | 26.84 | 1,786,348 | +0.26(+0.99%) |
Dec 31, 2009 | 26.99 | 26.58 | 26.58 | 26.58 | 941,694 | -0.32(-1.19%) |
Dec 30, 2009 | 27.13 | 27.24 | 26.88 | 26.90 | 940,773 | -0.42(-1.55%) |
Dec 29, 2009 | 27.11 | 27.38 | 26.97 | 27.32 | 1,186,841 | +0.26(+0.97%) |
Dec 28, 2009 | 27.12 | 27.28 | 26.91 | 27.06 | 1,652,485 | -0.05(-0.19%) |
Dec 24, 2009 | 27.11 | 27.20 | 27.06 | 27.11 | 440,872 | +0.01(+0.05%) |
Dec 23, 2009 | 27.07 | 27.19 | 26.97 | 27.10 | 1,103,519 | +0.04(+0.16%) |
Dec 22, 2009 | 26.99 | 27.10 | 26.83 | 27.05 | 1,040,432 | +0.12(+0.43%) |
Dec 21, 2009 | 26.48 | 27.07 | 26.48 | 26.93 | 1,429,583 | +0.50(+1.87%) |
Dec 18, 2009 | 26.60 | 26.86 | 26.33 | 26.44 | 3,051,783 | -0.09(-0.33%) |
Dec 17, 2009 | 27.02 | 27.02 | 26.34 | 26.53 | 1,775,497 | -0.82(-2.98%) |
Dec 16, 2009 | 27.50 | 27.56 | 27.08 | 27.34 | 1,616,612 | -0.06(-0.21%) |
Dec 15, 2009 | 27.89 | 27.89 | 27.31 | 27.40 | 933,583 | -0.55(-1.95%) |
Dec 14, 2009 | 27.79 | 27.95 | 27.73 | 27.95 | 799,062 | +0.35(+1.27%) |
Dec 11, 2009 | 27.58 | 27.68 | 27.31 | 27.60 | 946,366 | +0.10(+0.37%) |
Dec 10, 2009 | 27.52 | 27.66 | 27.28 | 27.50 | 695,851 | +0.03(+0.11%) |
Dec 09, 2009 | 27.55 | 27.62 | 27.13 | 27.47 | 785,610 | -0.10(-0.37%) |
Dec 08, 2009 | 27.84 | 27.87 | 27.12 | 27.57 | 1,128,726 | -0.42(-1.48%) |
Dec 07, 2009 | 28.45 | 28.54 | 27.89 | 27.98 | 2,106,580 | -0.39(-1.36%) |
Dec 04, 2009 | 28.11 | 28.54 | 28.01 | 28.37 | 1,635,904 | +0.77(+2.80%) |
Dec 03, 2009 | 27.66 | 27.95 | 27.54 | 27.60 | 1,147,612 | +0.04(+0.16%) |
Dec 02, 2009 | 27.57 | 27.96 | 27.48 | 27.55 | 1,412,336 | -0.09(-0.34%) |
Dec 01, 2009 | 27.55 | 27.85 | 27.47 | 27.65 | 1,081,465 | +0.29(+1.06%) |
Nov 30, 2009 | 27.39 | 27.47 | 26.96 | 27.36 | 1,291,503 | -0.09(-0.34%) |
Nov 27, 2009 | 27.93 | 28.00 | 27.42 | 27.45 | 816,249 | -1.17(-4.07%) |
Nov 25, 2009 | 28.17 | 28.66 | 28.09 | 28.62 | 943,662 | +0.63(+2.26%) |
Nov 24, 2009 | 28.30 | 28.30 | 27.73 | 27.98 | 843,723 | -0.20(-0.72%) |
Nov 23, 2009 | 27.92 | 28.49 | 27.92 | 28.19 | 888,208 | +0.49(+1.76%) |
Nov 20, 2009 | 27.91 | 27.95 | 27.50 | 27.70 | 1,328,859 | -0.27(-0.96%) |
Nov 19, 2009 | 28.64 | 28.64 | 27.91 | 27.97 | 991,198 | -0.79(-2.74%) |
Nov 18, 2009 | 29.07 | 29.21 | 28.64 | 28.76 | 538,788 | -0.39(-1.35%) |
Nov 17, 2009 | 28.91 | 29.19 | 28.83 | 29.15 | 478,754 | +0.07(+0.25%) |
Nov 16, 2009 | 28.70 | 29.24 | 28.70 | 29.08 | 614,005 | +0.52(+1.81%) |
Nov 13, 2009 | 28.28 | 28.71 | 28.02 | 28.56 | 794,040 | +0.38(+1.34%) |
Nov 12, 2009 | 28.63 | 28.97 | 28.13 | 28.18 | 1,289,723 | -0.43(-1.50%) |
Nov 11, 2009 | 28.42 | 28.82 | 28.30 | 28.61 | 1,241,377 | +0.36(+1.29%) |
Nov 10, 2009 | 28.42 | 28.83 | 28.18 | 28.25 | 1,850,126 | -0.31(-1.07%) |
Nov 09, 2009 | 27.73 | 28.58 | 27.73 | 28.55 | 1,379,401 | +1.06(+3.84%) |
Nov 06, 2009 | 27.27 | 27.58 | 27.00 | 27.50 | 1,374,670 | +0.15(+0.56%) |
Nov 05, 2009 | 26.80 | 27.36 | 26.60 | 27.34 | 1,459,128 | +0.81(+3.05%) |
Nov 04, 2009 | 26.85 | 27.02 | 26.48 | 26.53 | 1,561,383 | -0.15(-0.55%) |
Nov 03, 2009 | 26.29 | 26.72 | 25.99 | 26.68 | 1,618,733 | +0.31(+1.19%) |
Nov 02, 2009 | 26.10 | 26.59 | 25.93 | 26.37 | 2,404,893 | +0.40(+1.54%) |
Oct 30, 2009 | 26.49 | 26.57 | 25.83 | 25.97 | 2,776,651 | -0.62(-2.33%) |
Oct 29, 2009 | 26.21 | 26.75 | 26.13 | 26.59 | 2,385,069 | +0.65(+2.50%) |
Oct 28, 2009 | 26.72 | 26.99 | 25.81 | 25.94 | 2,975,419 | -1.00(-3.70%) |
Oct 27, 2009 | 27.07 | 28.46 | 26.79 | 26.93 | 5,016,711 | +0.10(+0.38%) |
Oct 26, 2009 | 27.52 | 27.95 | 26.82 | 26.83 | 3,269,647 | -0.69(-2.51%) |
Oct 23, 2009 | 27.87 | 27.93 | 27.42 | 27.52 | 2,436,373 | -0.39(-1.38%) |
Oct 22, 2009 | 27.80 | 28.00 | 27.31 | 27.91 | 2,072,081 | +0.17(+0.60%) |
Oct 21, 2009 | 28.11 | 28.49 | 27.69 | 27.74 | 1,423,774 | -0.37(-1.32%) |
Oct 20, 2009 | 27.83 | 28.18 | 27.80 | 28.11 | 1,611,643 | +0.28(+0.99%) |
Oct 19, 2009 | 27.72 | 28.09 | 27.53 | 27.84 | 1,856,323 | +0.31(+1.11%) |
Oct 16, 2009 | 27.47 | 27.69 | 27.15 | 27.53 | 1,222,930 | -0.23(-0.84%) |
Oct 15, 2009 | 27.33 | 27.79 | 27.28 | 27.77 | 1,667,111 | +0.26(+0.95%) |
Oct 14, 2009 | 27.00 | 27.58 | 26.87 | 27.50 | 2,260,741 | +0.69(+2.58%) |
Oct 13, 2009 | 26.51 | 26.83 | 26.29 | 26.81 | 1,522,710 | +0.30(+1.13%) |
Oct 12, 2009 | 26.77 | 26.79 | 26.45 | 26.51 | 1,509,640 | +0.08(+0.30%) |
Oct 09, 2009 | 26.10 | 26.48 | 26.06 | 26.43 | 1,249,965 | +0.39(+1.51%) |
Oct 08, 2009 | 25.69 | 26.11 | 25.68 | 26.04 | 1,799,953 | +0.42(+1.62%) |
Oct 07, 2009 | 25.55 | 25.73 | 25.29 | 25.62 | 1,950,505 | -0.12(-0.45%) |
Oct 06, 2009 | 25.43 | 25.89 | 25.41 | 25.74 | 1,888,874 | +0.39(+1.52%) |
Oct 05, 2009 | 24.79 | 25.36 | 24.70 | 25.35 | 1,609,112 | +0.63(+2.53%) |
Oct 02, 2009 | 23.94 | 24.83 | 23.94 | 24.73 | 2,837,633 | -0.57(-2.25%) |
Oct 01, 2009 | 26.16 | 26.21 | 25.19 | 25.30 | 2,253,741 | -0.93(-3.55%) |
Sep 30, 2009 | 26.64 | 26.66 | 25.86 | 26.23 | 1,791,636 | -0.40(-1.50%) |
Sep 29, 2009 | 26.55 | 26.83 | 26.45 | 26.63 | 1,256,391 | +0.23(+0.86%) |
Sep 28, 2009 | 25.38 | 26.57 | 25.26 | 26.40 | 1,953,900 | +1.19(+4.71%) |
Sep 25, 2009 | 25.65 | 25.89 | 25.16 | 25.22 | 1,712,027 | -0.53(-2.07%) |
Sep 24, 2009 | 25.89 | 26.06 | 25.62 | 25.75 | 2,553,845 | +0.00(+0.00%) |
Sep 23, 2009 | 26.00 | 26.08 | 25.66 | 25.75 | 2,078,900 | -0.22(-0.84%) |
Sep 22, 2009 | 25.64 | 25.99 | 25.60 | 25.97 | 2,307,718 | +0.32(+1.25%) |
Sep 21, 2009 | 25.76 | 25.76 | 25.18 | 25.65 | 1,847,631 | -0.20(-0.76%) |
Sep 18, 2009 | 25.86 | 25.99 | 25.45 | 25.84 | 1,982,847 | +0.09(+0.37%) |
Sep 17, 2009 | 25.85 | 25.86 | 25.54 | 25.75 | 2,865,374 | +0.19(+0.73%) |
Sep 16, 2009 | 25.61 | 25.94 | 25.41 | 25.56 | 2,056,292 | +0.05(+0.18%) |
Sep 15, 2009 | 25.22 | 25.57 | 25.03 | 25.51 | 1,676,513 | +0.35(+1.39%) |
Sep 14, 2009 | 23.84 | 25.33 | 23.74 | 25.17 | 3,920,548 | +1.41(+5.95%) |
Sep 11, 2009 | 23.40 | 24.14 | 23.40 | 23.75 | 2,293,701 | +0.52(+2.23%) |
Sep 10, 2009 | 22.85 | 23.27 | 22.75 | 23.23 | 1,897,097 | +0.42(+1.85%) |
Sep 09, 2009 | 22.29 | 23.10 | 22.07 | 22.81 | 2,219,131 | +0.47(+2.12%) |
Sep 08, 2009 | 22.27 | 22.54 | 22.11 | 22.34 | 2,006,296 | +0.30(+1.35%) |
Sep 04, 2009 | 21.85 | 22.16 | 21.60 | 22.04 | 1,553,931 | +0.19(+0.87%) |
Sep 03, 2009 | 21.79 | 21.87 | 21.22 | 21.85 | 1,389,733 | +0.09(+0.40%) |
Sep 02, 2009 | 21.80 | 21.86 | 21.44 | 21.76 | 1,515,959 | -0.12(-0.53%) |
Sep 01, 2009 | 22.39 | 22.67 | 21.81 | 21.88 | 1,769,285 | -0.63(-2.78%) |
Aug 31, 2009 | 22.56 | 22.65 | 22.21 | 22.51 | 2,303,884 | -0.42(-1.84%) |
Aug 28, 2009 | 23.14 | 23.19 | 22.62 | 22.93 | 1,183,248 | -0.08(-0.35%) |
Aug 27, 2009 | 22.98 | 23.09 | 22.43 | 23.01 | 991,014 | +0.11(+0.48%) |
Aug 26, 2009 | 22.83 | 23.00 | 22.43 | 22.90 | 1,269,754 | +0.05(+0.22%) |
Aug 25, 2009 | 22.72 | 23.08 | 22.51 | 22.85 | 1,528,297 | +0.12(+0.54%) |
Aug 24, 2009 | 22.94 | 23.01 | 22.62 | 22.73 | 990,082 | -0.07(-0.32%) |
Aug 21, 2009 | 22.40 | 23.10 | 22.12 | 22.80 | 1,933,013 | +0.69(+3.13%) |
Aug 20, 2009 | 21.63 | 22.35 | 21.49 | 22.11 | 2,572,094 | +0.47(+2.15%) |
Aug 19, 2009 | 20.93 | 21.76 | 20.93 | 21.64 | 2,101,726 | +0.38(+1.78%) |
Aug 18, 2009 | 20.61 | 21.34 | 20.58 | 21.26 | 2,516,846 | +1.07(+5.30%) |
Aug 17, 2009 | 20.26 | 20.78 | 20.18 | 20.19 | 2,422,212 | -0.50(-2.43%) |
Aug 14, 2009 | 20.88 | 21.25 | 20.23 | 20.69 | 5,951,580 | +0.71(+3.57%) |
Aug 13, 2009 | 20.07 | 20.37 | 19.72 | 19.98 | 4,995,355 | -0.10(-0.51%) |
Aug 12, 2009 | 19.75 | 20.25 | 19.75 | 20.08 | 3,086,039 | +0.27(+1.36%) |
Aug 11, 2009 | 19.99 | 20.05 | 19.57 | 19.81 | 2,810,677 | -0.20(-0.98%) |
Aug 10, 2009 | 19.88 | 20.05 | 19.76 | 20.01 | 2,222,901 | -0.01(-0.04%) |
Aug 07, 2009 | 19.89 | 20.22 | 19.83 | 20.02 | 3,416,994 | +0.26(+1.33%) |
Aug 06, 2009 | 19.86 | 19.99 | 19.53 | 19.75 | 2,341,804 | -0.01(-0.04%) |
Aug 05, 2009 | 19.99 | 20.05 | 19.55 | 19.76 | 2,783,329 | -0.07(-0.37%) |
Aug 04, 2009 | 19.73 | 19.94 | 19.56 | 19.83 | 3,506,132 | +0.05(+0.26%) |
Aug 03, 2009 | 19.76 | 19.92 | 19.45 | 19.78 | 2,680,855 | +0.31(+1.61%) |
Jul 31, 2009 | 19.42 | 19.65 | 19.23 | 19.47 | 4,010,438 | +0.06(+0.30%) |
Jul 30, 2009 | 21.06 | 21.86 | 19.30 | 19.41 | 6,616,868 | -2.30(-10.60%) |
Jul 29, 2009 | 21.46 | 21.78 | 20.88 | 21.71 | 2,180,875 | +0.16(+0.74%) |
Jul 28, 2009 | 21.01 | 21.63 | 20.94 | 21.55 | 1,423,724 | +0.42(+2.00%) |
Jul 27, 2009 | 20.90 | 21.21 | 20.71 | 21.13 | 1,324,605 | +0.34(+1.61%) |
Jul 24, 2009 | 20.32 | 20.89 | 20.19 | 20.79 | 1,236,502 | +0.42(+2.04%) |
Jul 23, 2009 | 19.42 | 20.39 | 19.38 | 20.38 | 2,145,714 | +0.93(+4.79%) |
Jul 22, 2009 | 19.36 | 19.53 | 19.27 | 19.45 | 1,898,828 | +0.01(+0.08%) |
Jul 21, 2009 | 19.83 | 20.00 | 19.17 | 19.43 | 1,362,078 | -0.20(-1.04%) |
Jul 20, 2009 | 19.29 | 19.65 | 19.12 | 19.64 | 988,984 | +0.48(+2.51%) |
Jul 17, 2009 | 19.03 | 19.27 | 18.94 | 19.16 | 1,085,918 | +0.06(+0.31%) |
Jul 16, 2009 | 18.67 | 19.21 | 18.53 | 19.10 | 1,278,703 | +0.44(+2.38%) |
Jul 15, 2009 | 18.39 | 18.71 | 18.21 | 18.65 | 2,297,038 | +0.61(+3.39%) |
Jul 14, 2009 | 17.81 | 18.04 | 17.55 | 18.04 | 1,430,540 | +0.23(+1.31%) |
Jul 13, 2009 | 17.47 | 17.81 | 17.44 | 17.81 | 1,741,958 | +0.16(+0.91%) |
Jul 10, 2009 | 17.80 | 17.94 | 17.47 | 17.65 | 2,222,796 | -0.14(-0.78%) |
Jul 09, 2009 | 17.82 | 17.95 | 17.60 | 17.79 | 1,079,264 | +0.07(+0.37%) |
Jul 08, 2009 | 17.86 | 18.06 | 17.48 | 17.72 | 1,220,809 | -0.20(-1.10%) |
Jul 07, 2009 | 18.29 | 18.44 | 17.91 | 17.92 | 689,484 | -0.57(-3.07%) |
Jul 06, 2009 | 18.03 | 18.62 | 17.90 | 18.49 | 1,087,363 | +0.35(+1.93%) |
Jul 02, 2009 | 18.79 | 19.08 | 18.14 | 18.14 | 934,988 | -0.94(-4.93%) |