Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.64 | 39.01 | 37.44 | 37.44 | 270,508 | -1.32(-3.40%) |
Apr 29, 2010 | 37.98 | 39.24 | 37.69 | 38.75 | 444,667 | +1.08(+2.85%) |
Apr 28, 2010 | 38.83 | 38.84 | 37.32 | 37.68 | 446,155 | -1.02(-2.64%) |
Apr 27, 2010 | 36.76 | 39.98 | 35.99 | 38.70 | 1,298,232 | +1.97(+5.35%) |
Apr 26, 2010 | 37.48 | 37.53 | 36.69 | 36.73 | 250,875 | -0.82(-2.17%) |
Apr 23, 2010 | 36.93 | 37.55 | 36.66 | 37.55 | 289,064 | +0.52(+1.40%) |
Apr 22, 2010 | 35.80 | 37.21 | 35.80 | 37.03 | 233,721 | +0.87(+2.41%) |
Apr 21, 2010 | 36.06 | 36.30 | 35.80 | 36.16 | 251,010 | +0.19(+0.52%) |
Apr 20, 2010 | 36.02 | 36.11 | 35.69 | 35.97 | 187,864 | +0.00(+0.00%) |
Apr 19, 2010 | 35.96 | 36.20 | 35.24 | 35.97 | 204,128 | -0.12(-0.33%) |
Apr 16, 2010 | 35.91 | 36.31 | 35.41 | 36.09 | 399,574 | +0.18(+0.49%) |
Apr 15, 2010 | 35.73 | 36.12 | 35.70 | 35.91 | 465,221 | +0.26(+0.73%) |
Apr 14, 2010 | 35.32 | 35.70 | 35.04 | 35.66 | 415,906 | +0.43(+1.21%) |
Apr 13, 2010 | 35.94 | 36.08 | 35.17 | 35.23 | 222,871 | -0.75(-2.09%) |
Apr 12, 2010 | 35.76 | 36.04 | 35.56 | 35.98 | 402,496 | +0.19(+0.52%) |
Apr 09, 2010 | 35.79 | 35.88 | 35.44 | 35.79 | 150,879 | +0.05(+0.13%) |
Apr 08, 2010 | 35.02 | 35.82 | 34.94 | 35.75 | 286,047 | +0.70(+2.01%) |
Apr 07, 2010 | 34.98 | 35.32 | 34.80 | 35.04 | 274,250 | +0.13(+0.37%) |
Apr 06, 2010 | 34.43 | 35.11 | 34.20 | 34.91 | 181,451 | +0.36(+1.05%) |
Apr 05, 2010 | 34.78 | 34.78 | 34.26 | 34.55 | 117,524 | -0.11(-0.32%) |
Apr 01, 2010 | 34.60 | 34.66 | 34.66 | 34.66 | 141,196 | +0.32(+0.92%) |
Mar 31, 2010 | 34.30 | 34.95 | 34.28 | 34.35 | 173,041 | -0.14(-0.40%) |
Mar 30, 2010 | 34.50 | 34.86 | 34.26 | 34.49 | 110,308 | +0.01(+0.03%) |
Mar 29, 2010 | 34.14 | 34.52 | 34.04 | 34.48 | 156,686 | +0.46(+1.36%) |
Mar 26, 2010 | 34.60 | 34.75 | 33.91 | 34.01 | 325,426 | -0.57(-1.64%) |
Mar 25, 2010 | 35.13 | 35.78 | 34.13 | 34.58 | 317,998 | -0.43(-1.22%) |
Mar 24, 2010 | 35.09 | 35.43 | 34.85 | 35.01 | 397,161 | -0.24(-0.68%) |
Mar 23, 2010 | 35.55 | 35.66 | 34.73 | 35.25 | 589,286 | -0.19(-0.52%) |
Mar 22, 2010 | 35.15 | 35.45 | 34.78 | 35.43 | 293,053 | +0.11(+0.31%) |
Mar 19, 2010 | 35.47 | 35.66 | 34.96 | 35.32 | 373,942 | +0.06(+0.16%) |
Mar 18, 2010 | 35.53 | 35.70 | 35.10 | 35.27 | 285,991 | -0.41(-1.14%) |
Mar 17, 2010 | 34.68 | 35.79 | 34.21 | 35.67 | 468,073 | +0.04(+0.10%) |
Mar 16, 2010 | 35.80 | 35.90 | 35.51 | 35.64 | 316,643 | -0.18(-0.49%) |
Mar 15, 2010 | 35.79 | 35.92 | 35.66 | 35.81 | 237,440 | -0.11(-0.31%) |
Mar 12, 2010 | 36.16 | 36.16 | 35.79 | 35.92 | 217,208 | -0.22(-0.62%) |
Mar 11, 2010 | 35.68 | 36.15 | 35.68 | 36.15 | 214,831 | +0.22(+0.62%) |
Mar 10, 2010 | 35.80 | 35.96 | 35.61 | 35.92 | 321,734 | +0.09(+0.26%) |
Mar 09, 2010 | 35.61 | 35.89 | 35.36 | 35.83 | 260,083 | +0.00(+0.00%) |
Mar 08, 2010 | 36.19 | 36.34 | 35.76 | 35.83 | 173,416 | -0.37(-1.02%) |
Mar 05, 2010 | 35.54 | 36.33 | 35.54 | 36.20 | 328,007 | +0.64(+1.80%) |
Mar 04, 2010 | 35.48 | 35.67 | 35.32 | 35.56 | 144,118 | +0.06(+0.16%) |
Mar 03, 2010 | 35.44 | 35.75 | 35.40 | 35.51 | 269,264 | +0.02(+0.05%) |
Mar 02, 2010 | 35.10 | 35.56 | 35.10 | 35.49 | 285,690 | +0.38(+1.08%) |
Mar 01, 2010 | 34.60 | 35.14 | 34.60 | 35.11 | 293,962 | +0.59(+1.72%) |
Feb 26, 2010 | 34.94 | 34.94 | 34.34 | 34.52 | 344,807 | -0.45(-1.30%) |
Feb 25, 2010 | 34.44 | 35.08 | 34.42 | 34.97 | 314,940 | +0.11(+0.32%) |
Feb 24, 2010 | 34.26 | 35.08 | 34.13 | 34.86 | 365,532 | +0.77(+2.26%) |
Feb 23, 2010 | 33.81 | 34.26 | 33.63 | 34.09 | 312,918 | +0.22(+0.66%) |
Feb 22, 2010 | 32.91 | 33.91 | 32.86 | 33.87 | 447,923 | +1.02(+3.10%) |
Feb 19, 2010 | 32.41 | 33.04 | 32.37 | 32.85 | 261,526 | +0.45(+1.37%) |
Feb 18, 2010 | 32.29 | 32.48 | 32.07 | 32.40 | 474,306 | +0.09(+0.29%) |
Feb 17, 2010 | 32.35 | 32.35 | 31.85 | 32.31 | 274,623 | -0.03(-0.09%) |
Feb 16, 2010 | 31.85 | 32.35 | 31.59 | 32.34 | 178,039 | +0.59(+1.87%) |
Feb 12, 2010 | 31.52 | 31.74 | 31.74 | 31.74 | 244,424 | +0.00(+0.00%) |
Feb 11, 2010 | 31.54 | 31.98 | 31.43 | 31.74 | 305,340 | +0.06(+0.20%) |
Feb 10, 2010 | 31.47 | 31.82 | 31.06 | 31.68 | 351,087 | +0.03(+0.09%) |
Feb 09, 2010 | 32.10 | 32.10 | 31.47 | 31.65 | 504,386 | +0.01(+0.03%) |
Feb 08, 2010 | 32.19 | 32.25 | 31.49 | 31.64 | 870,363 | -0.60(-1.87%) |
Feb 05, 2010 | 31.53 | 32.54 | 31.26 | 32.24 | 444,543 | +0.73(+2.32%) |
Feb 04, 2010 | 31.99 | 32.17 | 31.44 | 31.51 | 382,097 | -0.63(-1.96%) |
Feb 03, 2010 | 32.37 | 32.79 | 31.62 | 32.14 | 414,332 | -0.45(-1.37%) |
Feb 02, 2010 | 32.40 | 32.64 | 32.21 | 32.59 | 391,731 | +0.31(+0.95%) |
Feb 01, 2010 | 32.10 | 32.43 | 32.06 | 32.28 | 256,969 | +0.22(+0.69%) |
Jan 29, 2010 | 32.59 | 32.98 | 31.96 | 32.06 | 248,545 | -0.32(-0.97%) |
Jan 28, 2010 | 32.98 | 33.24 | 32.10 | 32.37 | 415,384 | -0.45(-1.36%) |
Jan 27, 2010 | 31.48 | 32.82 | 31.48 | 32.82 | 553,596 | +0.99(+3.12%) |
Jan 26, 2010 | 31.21 | 33.57 | 31.21 | 31.83 | 1,568,151 | +0.76(+2.45%) |
Jan 25, 2010 | 31.49 | 31.55 | 30.74 | 31.07 | 330,433 | -0.07(-0.24%) |
Jan 22, 2010 | 31.26 | 31.80 | 30.60 | 31.14 | 520,077 | -0.24(-0.77%) |
Jan 21, 2010 | 29.95 | 31.52 | 29.63 | 31.38 | 571,052 | +1.56(+5.22%) |
Jan 20, 2010 | 29.95 | 30.49 | 29.05 | 29.82 | 240,005 | -0.38(-1.26%) |
Jan 19, 2010 | 29.61 | 30.52 | 29.38 | 30.20 | 283,219 | +0.57(+1.91%) |
Jan 15, 2010 | 29.80 | 29.64 | 29.64 | 29.64 | 291,022 | -0.07(-0.25%) |
Jan 14, 2010 | 29.26 | 29.85 | 29.00 | 29.71 | 183,543 | +0.39(+1.33%) |
Jan 13, 2010 | 29.18 | 29.53 | 28.75 | 29.32 | 204,028 | +0.17(+0.57%) |
Jan 12, 2010 | 29.18 | 29.25 | 28.89 | 29.16 | 216,870 | -0.22(-0.76%) |
Jan 11, 2010 | 29.96 | 30.26 | 29.23 | 29.38 | 223,540 | -0.52(-1.74%) |
Jan 08, 2010 | 29.75 | 30.26 | 29.43 | 29.90 | 230,138 | +0.07(+0.25%) |
Jan 07, 2010 | 29.47 | 30.00 | 29.34 | 29.82 | 228,994 | +0.28(+0.94%) |
Jan 06, 2010 | 29.67 | 29.84 | 29.26 | 29.55 | 251,334 | -0.12(-0.41%) |
Jan 05, 2010 | 29.83 | 30.17 | 29.57 | 29.67 | 577,969 | -0.30(-0.99%) |
Jan 04, 2010 | 29.92 | 30.07 | 29.43 | 29.96 | 144,146 | +0.39(+1.32%) |
Dec 31, 2009 | 29.76 | 29.57 | 29.57 | 29.57 | 216,163 | -0.11(-0.37%) |
Dec 30, 2009 | 29.89 | 29.94 | 29.48 | 29.68 | 260,146 | -0.33(-1.11%) |
Dec 29, 2009 | 30.20 | 30.41 | 29.91 | 30.02 | 146,090 | -0.18(-0.58%) |
Dec 28, 2009 | 30.50 | 30.50 | 30.06 | 30.19 | 81,261 | -0.19(-0.61%) |
Dec 24, 2009 | 30.51 | 30.63 | 30.22 | 30.38 | 50,938 | +0.07(+0.24%) |
Dec 23, 2009 | 30.07 | 31.08 | 29.99 | 30.31 | 287,515 | +0.32(+1.08%) |
Dec 22, 2009 | 29.79 | 30.52 | 29.55 | 29.98 | 220,567 | +0.16(+0.53%) |
Dec 21, 2009 | 29.74 | 29.86 | 29.34 | 29.82 | 185,550 | +0.16(+0.53%) |
Dec 18, 2009 | 28.44 | 29.69 | 28.42 | 29.67 | 894,547 | +0.77(+2.66%) |
Dec 17, 2009 | 28.85 | 29.01 | 28.63 | 28.90 | 288,445 | -0.14(-0.48%) |
Dec 16, 2009 | 29.13 | 29.15 | 28.73 | 29.04 | 259,076 | +0.15(+0.51%) |
Dec 15, 2009 | 29.08 | 29.25 | 28.87 | 28.89 | 277,449 | -0.22(-0.76%) |
Dec 14, 2009 | 29.01 | 29.25 | 28.67 | 29.11 | 222,791 | +0.26(+0.90%) |
Dec 11, 2009 | 28.74 | 29.02 | 28.60 | 28.85 | 154,206 | +0.19(+0.65%) |
Dec 10, 2009 | 28.44 | 28.84 | 28.29 | 28.67 | 230,897 | +0.25(+0.88%) |
Dec 09, 2009 | 28.64 | 28.75 | 28.28 | 28.41 | 136,733 | -0.24(-0.84%) |
Dec 08, 2009 | 28.37 | 28.90 | 28.11 | 28.66 | 209,017 | +0.05(+0.16%) |
Dec 07, 2009 | 28.97 | 29.05 | 28.46 | 28.61 | 190,037 | -0.37(-1.28%) |
Dec 04, 2009 | 29.16 | 29.42 | 28.64 | 28.98 | 433,853 | +0.40(+1.39%) |
Dec 03, 2009 | 29.36 | 29.81 | 28.56 | 28.58 | 216,087 | -0.59(-2.03%) |
Dec 02, 2009 | 29.00 | 29.63 | 28.90 | 29.18 | 159,043 | +0.17(+0.58%) |
Dec 01, 2009 | 28.95 | 29.15 | 28.71 | 29.01 | 530,056 | +0.29(+1.00%) |
Nov 30, 2009 | 28.03 | 28.72 | 27.97 | 28.72 | 357,892 | +0.64(+2.28%) |
Nov 27, 2009 | 27.91 | 28.48 | 27.81 | 28.08 | 195,688 | -0.68(-2.35%) |
Nov 25, 2009 | 28.92 | 29.00 | 28.64 | 28.76 | 168,567 | -0.12(-0.42%) |
Nov 24, 2009 | 28.96 | 28.99 | 28.31 | 28.88 | 213,668 | -0.02(-0.06%) |
Nov 23, 2009 | 28.78 | 29.37 | 28.71 | 28.90 | 218,217 | +0.34(+1.20%) |
Nov 20, 2009 | 28.43 | 28.83 | 28.38 | 28.55 | 255,831 | -0.03(-0.10%) |
Nov 19, 2009 | 28.81 | 29.05 | 28.46 | 28.58 | 238,583 | -0.44(-1.50%) |
Nov 18, 2009 | 29.30 | 29.64 | 28.99 | 29.02 | 230,886 | -0.39(-1.32%) |
Nov 17, 2009 | 29.05 | 29.50 | 28.85 | 29.41 | 238,826 | +0.31(+1.05%) |
Nov 16, 2009 | 29.08 | 29.90 | 28.95 | 29.10 | 364,033 | +0.09(+0.32%) |
Nov 13, 2009 | 29.05 | 29.29 | 28.65 | 29.01 | 299,626 | -0.10(-0.35%) |
Nov 12, 2009 | 29.56 | 29.76 | 29.09 | 29.11 | 335,752 | -0.59(-2.00%) |
Nov 11, 2009 | 29.68 | 30.33 | 29.48 | 29.70 | 288,377 | +0.29(+0.98%) |
Nov 10, 2009 | 29.38 | 29.62 | 29.17 | 29.42 | 219,114 | -0.04(-0.13%) |
Nov 09, 2009 | 28.86 | 29.46 | 28.86 | 29.45 | 246,644 | +0.48(+1.66%) |
Nov 06, 2009 | 28.60 | 29.04 | 28.27 | 28.97 | 212,075 | +0.12(+0.42%) |
Nov 05, 2009 | 28.64 | 28.97 | 28.32 | 28.85 | 298,664 | +0.38(+1.34%) |
Nov 04, 2009 | 29.13 | 29.15 | 28.40 | 28.47 | 264,240 | -0.49(-1.70%) |
Nov 03, 2009 | 28.70 | 29.12 | 28.37 | 28.96 | 290,383 | -0.05(-0.16%) |
Nov 02, 2009 | 29.36 | 29.47 | 28.53 | 29.01 | 298,272 | -0.25(-0.86%) |
Oct 30, 2009 | 29.15 | 29.50 | 28.80 | 29.26 | 560,808 | -0.20(-0.69%) |
Oct 29, 2009 | 29.05 | 29.66 | 28.65 | 29.46 | 367,164 | +0.70(+2.45%) |
Oct 28, 2009 | 28.26 | 29.10 | 28.26 | 28.76 | 537,918 | +0.59(+2.11%) |
Oct 27, 2009 | 27.75 | 28.91 | 27.74 | 28.16 | 1,060,187 | +0.98(+3.62%) |
Oct 26, 2009 | 27.24 | 27.58 | 26.75 | 27.18 | 458,751 | -0.10(-0.37%) |
Oct 23, 2009 | 27.34 | 28.13 | 27.19 | 27.28 | 338,035 | -0.56(-2.00%) |
Oct 22, 2009 | 27.28 | 28.06 | 26.86 | 27.84 | 405,948 | +0.59(+2.18%) |
Oct 21, 2009 | 27.78 | 27.94 | 27.16 | 27.25 | 572,995 | -0.52(-1.87%) |
Oct 20, 2009 | 27.82 | 28.92 | 27.58 | 27.77 | 465,657 | -0.95(-3.32%) |
Oct 19, 2009 | 28.93 | 29.11 | 28.46 | 28.72 | 336,749 | -0.09(-0.32%) |
Oct 16, 2009 | 28.62 | 28.95 | 28.43 | 28.81 | 443,360 | -0.03(-0.10%) |
Oct 15, 2009 | 28.51 | 28.84 | 28.05 | 28.84 | 425,303 | +0.23(+0.81%) |
Oct 14, 2009 | 27.66 | 28.66 | 27.51 | 28.61 | 444,502 | +1.04(+3.77%) |
Oct 13, 2009 | 26.96 | 27.61 | 26.86 | 27.57 | 359,268 | +0.56(+2.06%) |
Oct 12, 2009 | 26.94 | 27.19 | 26.84 | 27.02 | 260,197 | -0.19(-0.72%) |
Oct 09, 2009 | 26.95 | 27.29 | 26.59 | 27.21 | 446,871 | +1.21(+4.63%) |
Oct 08, 2009 | 26.31 | 26.31 | 25.97 | 26.00 | 284,071 | -0.06(-0.21%) |
Oct 07, 2009 | 26.30 | 26.71 | 25.71 | 26.06 | 319,895 | -0.26(-0.99%) |
Oct 06, 2009 | 26.41 | 26.70 | 26.03 | 26.32 | 352,126 | +0.14(+0.53%) |
Oct 05, 2009 | 26.31 | 26.59 | 25.99 | 26.18 | 204,082 | +0.06(+0.25%) |
Oct 02, 2009 | 26.11 | 26.57 | 25.86 | 26.12 | 282,326 | -0.30(-1.12%) |
Oct 01, 2009 | 26.63 | 26.89 | 26.32 | 26.41 | 279,425 | -0.47(-1.76%) |
Sep 30, 2009 | 27.14 | 27.19 | 26.38 | 26.89 | 330,731 | -0.19(-0.68%) |
Sep 29, 2009 | 27.25 | 27.27 | 26.76 | 27.07 | 200,493 | -0.22(-0.82%) |
Sep 28, 2009 | 27.30 | 27.50 | 27.02 | 27.29 | 185,861 | +0.04(+0.14%) |
Sep 25, 2009 | 27.46 | 27.78 | 26.93 | 27.26 | 254,664 | -0.36(-1.31%) |
Sep 24, 2009 | 28.15 | 28.46 | 27.30 | 27.62 | 200,704 | -0.50(-1.78%) |
Sep 23, 2009 | 28.77 | 28.97 | 28.12 | 28.12 | 253,317 | -0.52(-1.81%) |
Sep 22, 2009 | 28.67 | 28.92 | 28.27 | 28.64 | 374,203 | +0.24(+0.85%) |
Sep 21, 2009 | 28.46 | 28.74 | 28.14 | 28.40 | 260,905 | -0.14(-0.49%) |
Sep 18, 2009 | 28.69 | 29.43 | 28.28 | 28.54 | 458,277 | +0.02(+0.06%) |
Sep 17, 2009 | 28.32 | 28.60 | 28.12 | 28.52 | 500,057 | +0.24(+0.85%) |
Sep 16, 2009 | 27.30 | 28.48 | 27.30 | 28.28 | 222,905 | +1.01(+3.71%) |
Sep 15, 2009 | 26.95 | 27.28 | 26.44 | 27.27 | 233,690 | +0.25(+0.93%) |
Sep 14, 2009 | 27.14 | 27.23 | 26.84 | 27.02 | 178,312 | -0.38(-1.39%) |
Sep 11, 2009 | 27.75 | 28.04 | 27.28 | 27.40 | 123,399 | -0.24(-0.87%) |
Sep 10, 2009 | 27.32 | 27.71 | 26.86 | 27.64 | 209,398 | +0.21(+0.78%) |
Sep 09, 2009 | 27.32 | 27.92 | 27.17 | 27.42 | 229,747 | +0.18(+0.65%) |
Sep 08, 2009 | 27.35 | 27.48 | 26.89 | 27.25 | 252,827 | +0.06(+0.24%) |
Sep 04, 2009 | 27.21 | 27.34 | 26.78 | 27.18 | 215,852 | +0.00(+0.00%) |
Sep 03, 2009 | 27.14 | 27.29 | 26.84 | 27.18 | 207,593 | +0.16(+0.58%) |
Sep 02, 2009 | 27.48 | 27.66 | 26.95 | 27.02 | 234,679 | -0.60(-2.18%) |
Sep 01, 2009 | 28.54 | 28.54 | 27.02 | 27.63 | 418,466 | -0.52(-1.84%) |
Aug 31, 2009 | 27.76 | 28.21 | 27.53 | 28.15 | 866,731 | +0.24(+0.86%) |
Aug 28, 2009 | 27.94 | 28.22 | 27.53 | 27.91 | 218,354 | +0.10(+0.37%) |
Aug 27, 2009 | 27.81 | 28.28 | 27.27 | 27.80 | 306,498 | -0.26(-0.93%) |
Aug 26, 2009 | 27.63 | 28.52 | 27.27 | 28.06 | 256,591 | +0.49(+1.78%) |
Aug 25, 2009 | 27.41 | 28.01 | 27.23 | 27.57 | 231,925 | +0.24(+0.88%) |
Aug 24, 2009 | 27.97 | 28.02 | 27.16 | 27.33 | 253,750 | -0.52(-1.86%) |
Aug 21, 2009 | 27.20 | 27.97 | 26.84 | 27.85 | 325,905 | +1.02(+3.80%) |
Aug 20, 2009 | 26.79 | 26.96 | 26.39 | 26.83 | 202,527 | +0.06(+0.21%) |
Aug 19, 2009 | 26.25 | 26.81 | 26.10 | 26.77 | 190,278 | +0.34(+1.30%) |
Aug 18, 2009 | 26.52 | 26.84 | 26.38 | 26.43 | 160,787 | -0.04(-0.14%) |
Aug 17, 2009 | 26.91 | 27.32 | 26.25 | 26.47 | 276,170 | -0.42(-1.55%) |
Aug 14, 2009 | 27.58 | 27.64 | 26.36 | 26.89 | 184,314 | -0.65(-2.36%) |
Aug 13, 2009 | 27.67 | 27.75 | 27.17 | 27.53 | 320,267 | +0.07(+0.27%) |
Aug 12, 2009 | 26.92 | 27.79 | 26.85 | 27.46 | 273,157 | +0.64(+2.39%) |
Aug 11, 2009 | 27.80 | 27.87 | 26.30 | 26.82 | 307,190 | -1.04(-3.73%) |
Aug 10, 2009 | 27.49 | 28.32 | 27.49 | 27.86 | 242,149 | +0.25(+0.91%) |
Aug 07, 2009 | 28.04 | 28.45 | 27.50 | 27.61 | 534,809 | +0.04(+0.13%) |
Aug 06, 2009 | 28.31 | 28.47 | 27.03 | 27.57 | 483,226 | -0.52(-1.85%) |
Aug 05, 2009 | 28.29 | 28.38 | 27.60 | 28.09 | 466,748 | -0.26(-0.92%) |
Aug 04, 2009 | 27.67 | 28.63 | 27.43 | 28.35 | 364,185 | +0.42(+1.49%) |
Aug 03, 2009 | 27.63 | 27.99 | 27.39 | 27.93 | 331,426 | +0.60(+2.20%) |
Jul 31, 2009 | 27.56 | 27.81 | 27.29 | 27.33 | 437,612 | -0.25(-0.91%) |
Jul 30, 2009 | 27.99 | 27.99 | 26.96 | 27.58 | 340,133 | -0.01(-0.03%) |
Jul 29, 2009 | 27.86 | 29.05 | 27.54 | 27.59 | 569,216 | -1.51(-5.19%) |
Jul 28, 2009 | 27.99 | 29.64 | 27.77 | 29.10 | 582,673 | +0.65(+2.28%) |
Jul 27, 2009 | 27.79 | 28.84 | 27.29 | 28.45 | 333,224 | +0.82(+2.95%) |
Jul 24, 2009 | 27.36 | 27.80 | 27.16 | 27.64 | 152,813 | -0.01(-0.03%) |
Jul 23, 2009 | 26.30 | 27.81 | 26.15 | 27.65 | 385,865 | +1.25(+4.74%) |
Jul 22, 2009 | 25.88 | 26.63 | 25.53 | 26.39 | 171,876 | +0.26(+0.99%) |
Jul 21, 2009 | 26.70 | 27.07 | 25.74 | 26.13 | 110,699 | -0.46(-1.74%) |
Jul 20, 2009 | 26.58 | 26.84 | 26.30 | 26.60 | 109,440 | +0.22(+0.84%) |
Jul 17, 2009 | 27.46 | 27.58 | 26.28 | 26.38 | 247,235 | -1.01(-3.69%) |
Jul 16, 2009 | 26.74 | 27.54 | 26.33 | 27.39 | 205,256 | +0.19(+0.68%) |
Jul 15, 2009 | 26.81 | 27.44 | 26.37 | 27.20 | 508,458 | +0.86(+3.27%) |
Jul 14, 2009 | 26.68 | 26.69 | 25.89 | 26.34 | 232,463 | -0.28(-1.05%) |
Jul 13, 2009 | 25.68 | 26.62 | 25.39 | 26.62 | 361,464 | +1.11(+4.36%) |
Jul 10, 2009 | 25.23 | 25.55 | 25.11 | 25.50 | 324,500 | +0.06(+0.26%) |
Jul 09, 2009 | 25.24 | 25.73 | 25.03 | 25.44 | 330,059 | +0.47(+1.89%) |
Jul 08, 2009 | 24.80 | 25.38 | 24.52 | 24.97 | 434,921 | +0.28(+1.13%) |
Jul 07, 2009 | 25.00 | 25.65 | 24.63 | 24.69 | 214,499 | -0.38(-1.52%) |
Jul 06, 2009 | 24.61 | 25.16 | 24.23 | 25.07 | 137,080 | +0.31(+1.24%) |
Jul 02, 2009 | 25.10 | 25.73 | 24.70 | 24.76 | 274,225 | -0.71(-2.80%) |
Jul 01, 2009 | 25.36 | 25.51 | 25.24 | 25.48 | 146,016 | +0.19(+0.77%) |
Jun 30, 2009 | 25.36 | 25.49 | 24.86 | 25.28 | 211,438 | +0.15(+0.59%) |
Jun 29, 2009 | 25.27 | 25.39 | 24.18 | 25.13 | 268,560 | -0.25(-0.99%) |
Jun 26, 2009 | 24.83 | 25.57 | 24.72 | 25.38 | 663,690 | +0.50(+2.01%) |
Jun 25, 2009 | 24.43 | 24.92 | 23.94 | 24.88 | 410,629 | +0.75(+3.11%) |
Jun 24, 2009 | 24.50 | 24.64 | 23.98 | 24.13 | 154,512 | -0.10(-0.42%) |
Jun 23, 2009 | 24.79 | 25.03 | 23.96 | 24.23 | 208,595 | -0.27(-1.10%) |
Jun 22, 2009 | 24.82 | 25.14 | 24.43 | 24.50 | 407,195 | -0.45(-1.78%) |
Jun 19, 2009 | 24.68 | 25.19 | 24.61 | 24.95 | 929,664 | +0.48(+1.97%) |
Jun 18, 2009 | 24.52 | 24.93 | 24.11 | 24.47 | 461,695 | +0.11(+0.46%) |
Jun 17, 2009 | 24.10 | 24.90 | 23.93 | 24.35 | 361,256 | +0.19(+0.77%) |
Jun 16, 2009 | 24.52 | 24.52 | 24.00 | 24.17 | 252,259 | -0.02(-0.08%) |
Jun 15, 2009 | 24.94 | 24.95 | 23.85 | 24.19 | 377,606 | -0.94(-3.73%) |
Jun 12, 2009 | 24.62 | 25.28 | 24.53 | 25.12 | 191,996 | +0.24(+0.97%) |
Jun 11, 2009 | 24.62 | 25.45 | 24.55 | 24.88 | 210,892 | +0.35(+1.44%) |
Jun 10, 2009 | 25.11 | 25.11 | 24.07 | 24.53 | 379,583 | -0.45(-1.82%) |
Jun 09, 2009 | 25.33 | 25.33 | 24.80 | 24.98 | 241,317 | -0.15(-0.59%) |
Jun 08, 2009 | 25.21 | 25.48 | 24.33 | 25.13 | 298,689 | +0.02(+0.07%) |
Jun 05, 2009 | 25.95 | 25.95 | 24.83 | 25.11 | 463,260 | -0.55(-2.13%) |
Jun 04, 2009 | 24.79 | 25.81 | 24.67 | 25.66 | 571,818 | +0.83(+3.36%) |
Jun 03, 2009 | 24.22 | 24.89 | 23.98 | 24.83 | 3,284,980 | +0.57(+2.33%) |
Jun 02, 2009 | 23.87 | 24.80 | 23.87 | 24.26 | 571,874 | -0.80(-3.18%) |
Jun 01, 2009 | 25.49 | 25.72 | 24.70 | 25.06 | 342,749 | +0.01(+0.04%) |
May 29, 2009 | 24.58 | 25.08 | 24.30 | 25.05 | 249,119 | +0.47(+1.92%) |
May 28, 2009 | 24.27 | 24.89 | 24.21 | 24.58 | 297,103 | +0.46(+1.92%) |
May 27, 2009 | 24.91 | 25.43 | 24.10 | 24.11 | 344,417 | -1.00(-3.99%) |
May 26, 2009 | 23.46 | 25.24 | 23.45 | 25.11 | 183,168 | +1.42(+5.99%) |
May 22, 2009 | 23.36 | 24.06 | 23.22 | 23.70 | 210,467 | +0.54(+2.32%) |
May 21, 2009 | 23.80 | 24.01 | 23.05 | 23.16 | 400,296 | -0.99(-4.11%) |
May 20, 2009 | 25.26 | 25.78 | 23.97 | 24.15 | 285,087 | -1.11(-4.40%) |
May 19, 2009 | 26.15 | 26.53 | 25.25 | 25.26 | 111,012 | -1.23(-4.65%) |
May 18, 2009 | 25.86 | 26.60 | 25.79 | 26.50 | 174,391 | +1.03(+4.04%) |
May 15, 2009 | 25.60 | 25.71 | 25.12 | 25.47 | 187,552 | -0.22(-0.87%) |
May 14, 2009 | 25.41 | 25.89 | 25.15 | 25.69 | 362,337 | +0.45(+1.80%) |
May 13, 2009 | 25.87 | 26.47 | 25.21 | 25.23 | 470,644 | -0.95(-3.65%) |
May 12, 2009 | 27.39 | 27.42 | 25.69 | 26.19 | 408,342 | -1.01(-3.72%) |
May 11, 2009 | 27.06 | 27.74 | 26.43 | 27.20 | 260,681 | -0.46(-1.68%) |
May 08, 2009 | 26.43 | 27.77 | 26.43 | 27.66 | 309,903 | +1.53(+5.85%) |
May 07, 2009 | 27.08 | 27.53 | 25.49 | 26.13 | 335,667 | -0.68(-2.52%) |
May 06, 2009 | 26.14 | 27.20 | 25.89 | 26.81 | 322,682 | +0.93(+3.58%) |
May 05, 2009 | 25.87 | 26.19 | 25.22 | 25.88 | 392,387 | -0.20(-0.78%) |
May 04, 2009 | 25.16 | 26.13 | 24.30 | 26.09 | 231,200 | +1.63(+6.67%) |