Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.20 | 25.51 | 24.89 | 25.20 | 1,818,795 | -0.19(-0.76%) |
May 27, 2010 | 24.95 | 25.40 | 24.67 | 25.40 | 1,423,312 | +0.92(+3.77%) |
May 26, 2010 | 24.82 | 24.97 | 24.31 | 24.47 | 1,735,449 | -0.19(-0.77%) |
May 25, 2010 | 24.22 | 24.66 | 23.87 | 24.66 | 2,059,343 | -0.23(-0.91%) |
May 24, 2010 | 24.69 | 25.34 | 24.68 | 24.89 | 1,497,692 | -0.12(-0.47%) |
May 21, 2010 | 24.32 | 25.24 | 24.15 | 25.01 | 2,557,431 | +0.29(+1.19%) |
May 20, 2010 | 24.69 | 25.31 | 24.62 | 24.71 | 2,680,303 | -1.26(-4.85%) |
May 19, 2010 | 26.02 | 26.26 | 25.62 | 25.97 | 2,161,710 | -0.14(-0.53%) |
May 18, 2010 | 26.86 | 27.26 | 26.04 | 26.11 | 2,019,633 | -0.53(-1.98%) |
May 17, 2010 | 26.43 | 26.84 | 26.15 | 26.64 | 2,863,965 | +0.36(+1.37%) |
May 14, 2010 | 26.28 | 26.94 | 26.08 | 26.28 | 1,397,458 | -0.79(-2.92%) |
May 13, 2010 | 27.43 | 27.67 | 27.07 | 27.07 | 1,462,066 | -0.54(-1.94%) |
May 12, 2010 | 27.68 | 27.87 | 27.33 | 27.61 | 2,907,840 | +0.01(+0.03%) |
May 11, 2010 | 27.80 | 28.04 | 27.60 | 27.60 | 91,041 | -0.03(-0.11%) |
May 10, 2010 | 27.75 | 27.78 | 27.47 | 27.63 | 2,984,556 | +1.50(+5.72%) |
May 07, 2010 | 26.77 | 27.16 | 26.05 | 26.14 | 3,850,388 | -0.62(-2.30%) |
May 06, 2010 | 27.87 | 28.31 | 25.26 | 26.75 | 2,488,165 | -1.11(-4.00%) |
May 05, 2010 | 27.86 | 28.23 | 27.82 | 27.87 | 3,110,754 | -0.10(-0.37%) |
May 04, 2010 | 28.40 | 28.50 | 27.73 | 27.97 | 2,683,276 | -0.74(-2.58%) |
May 03, 2010 | 28.86 | 28.93 | 28.51 | 28.71 | 2,713,840 | +0.10(+0.33%) |
Apr 30, 2010 | 29.68 | 29.90 | 28.61 | 28.61 | 2,847,264 | -1.00(-3.39%) |
Apr 29, 2010 | 29.75 | 29.98 | 29.51 | 29.62 | 3,418,232 | +0.10(+0.32%) |
Apr 28, 2010 | 30.53 | 31.52 | 29.34 | 29.52 | 3,322,551 | -0.82(-2.71%) |
Apr 27, 2010 | 30.60 | 31.77 | 29.75 | 30.34 | 7,711,750 | +1.53(+5.32%) |
Apr 26, 2010 | 28.74 | 29.14 | 28.72 | 28.81 | 1,744,643 | -0.01(-0.05%) |
Apr 23, 2010 | 28.28 | 28.87 | 28.18 | 28.83 | 1,876,118 | +0.55(+1.94%) |
Apr 22, 2010 | 27.68 | 28.32 | 27.66 | 28.28 | 1,762,689 | +0.34(+1.23%) |
Apr 21, 2010 | 27.93 | 27.93 | 27.63 | 27.93 | 6,631 | +0.32(+1.17%) |
Apr 20, 2010 | 27.32 | 27.66 | 27.15 | 27.61 | 60,794 | +0.50(+1.84%) |
Apr 19, 2010 | 27.35 | 27.49 | 26.87 | 27.11 | 2,060,083 | -0.28(-1.02%) |
Apr 16, 2010 | 27.80 | 27.87 | 27.24 | 27.39 | 1,629,738 | -0.53(-1.89%) |
Apr 15, 2010 | 27.77 | 28.03 | 27.69 | 27.92 | 1,308,412 | +0.15(+0.53%) |
Apr 14, 2010 | 27.49 | 27.79 | 27.48 | 27.77 | 1,952,861 | +0.31(+1.12%) |
Apr 13, 2010 | 27.35 | 27.51 | 27.22 | 27.46 | 1,586,340 | +0.06(+0.21%) |
Apr 12, 2010 | 27.49 | 27.58 | 27.21 | 27.40 | 2,231,047 | -0.01(-0.03%) |
Apr 09, 2010 | 27.31 | 27.46 | 27.01 | 27.41 | 1,414,263 | +0.12(+0.46%) |
Apr 08, 2010 | 27.18 | 27.40 | 27.07 | 27.29 | 1,065,807 | -0.07(-0.24%) |
Apr 07, 2010 | 27.10 | 27.51 | 27.10 | 27.35 | 2,189,135 | +0.13(+0.48%) |
Apr 06, 2010 | 26.69 | 27.22 | 26.69 | 27.22 | 1,110,558 | +0.54(+2.01%) |
Apr 05, 2010 | 26.82 | 26.84 | 26.63 | 26.69 | 903,167 | +0.00(+0.00%) |
Apr 01, 2010 | 26.85 | 26.69 | 26.69 | 26.69 | 1,516,105 | -0.01(-0.03%) |
Mar 31, 2010 | 26.39 | 26.85 | 26.33 | 26.69 | 2,522,922 | +0.18(+0.66%) |
Mar 30, 2010 | 26.48 | 26.58 | 26.11 | 26.52 | 1,461,394 | +0.07(+0.25%) |
Mar 29, 2010 | 26.11 | 26.45 | 26.08 | 26.45 | 2,194,572 | +0.46(+1.78%) |
Mar 26, 2010 | 25.69 | 26.04 | 25.59 | 25.99 | 2,017,599 | +0.34(+1.34%) |
Mar 25, 2010 | 25.86 | 26.00 | 25.64 | 25.64 | 1,591,080 | -0.06(-0.23%) |
Mar 24, 2010 | 26.13 | 26.13 | 25.67 | 25.70 | 1,882,827 | -0.50(-1.90%) |
Mar 23, 2010 | 25.95 | 26.21 | 25.65 | 26.20 | 2,106,121 | +0.26(+0.99%) |
Mar 22, 2010 | 25.59 | 26.00 | 25.59 | 25.95 | 2,735,601 | +0.26(+1.03%) |
Mar 19, 2010 | 25.62 | 25.84 | 25.38 | 25.68 | 3,353,144 | +0.18(+0.69%) |
Mar 18, 2010 | 25.39 | 25.54 | 25.29 | 25.51 | 1,699,782 | +0.12(+0.46%) |
Mar 17, 2010 | 25.04 | 25.45 | 25.03 | 25.39 | 2,254,622 | +0.43(+1.70%) |
Mar 16, 2010 | 24.61 | 25.04 | 24.52 | 24.96 | 1,900,141 | +0.32(+1.31%) |
Mar 15, 2010 | 24.48 | 24.77 | 24.37 | 24.64 | 2,080,682 | +0.22(+0.90%) |
Mar 12, 2010 | 24.36 | 24.68 | 24.04 | 24.42 | 3,435,701 | +0.20(+0.82%) |
Mar 11, 2010 | 23.64 | 24.24 | 23.48 | 24.22 | 3,174,841 | +0.50(+2.10%) |
Mar 10, 2010 | 23.49 | 23.83 | 23.38 | 23.72 | 2,134,903 | +0.21(+0.90%) |
Mar 09, 2010 | 22.95 | 23.68 | 22.83 | 23.51 | 2,650,177 | +0.51(+2.20%) |
Mar 08, 2010 | 22.81 | 23.06 | 22.53 | 23.01 | 2,008,733 | +0.17(+0.74%) |
Mar 05, 2010 | 22.65 | 22.92 | 22.58 | 22.84 | 2,101,856 | +0.26(+1.17%) |
Mar 04, 2010 | 22.38 | 22.62 | 22.16 | 22.57 | 3,291,898 | -0.47(-2.04%) |
Mar 03, 2010 | 23.34 | 23.41 | 23.01 | 23.04 | 2,030,359 | -0.17(-0.75%) |
Mar 02, 2010 | 23.49 | 23.49 | 23.12 | 23.22 | 1,929,625 | -0.13(-0.54%) |
Mar 01, 2010 | 23.20 | 23.58 | 22.90 | 23.34 | 1,445,178 | +0.32(+1.40%) |
Feb 26, 2010 | 22.95 | 23.31 | 22.82 | 23.02 | 1,400,223 | +0.07(+0.29%) |
Feb 25, 2010 | 22.78 | 23.06 | 22.45 | 22.95 | 1,633,742 | -0.16(-0.69%) |
Feb 24, 2010 | 23.01 | 23.25 | 22.89 | 23.11 | 1,748,506 | +0.15(+0.67%) |
Feb 23, 2010 | 23.27 | 23.47 | 22.93 | 22.96 | 1,911,166 | -0.38(-1.62%) |
Feb 22, 2010 | 23.31 | 23.63 | 23.09 | 23.34 | 2,812,727 | +0.17(+0.75%) |
Feb 19, 2010 | 23.11 | 23.28 | 22.83 | 23.17 | 4,037,496 | -0.18(-0.78%) |
Feb 18, 2010 | 23.38 | 23.62 | 23.17 | 23.35 | 3,187,712 | -0.04(-0.16%) |
Feb 17, 2010 | 23.73 | 23.93 | 23.11 | 23.38 | 3,359,734 | -0.36(-1.53%) |
Feb 16, 2010 | 23.52 | 23.76 | 23.38 | 23.75 | 2,331,742 | +0.37(+1.59%) |
Feb 12, 2010 | 23.24 | 23.38 | 23.38 | 23.38 | 1,884,449 | -0.18(-0.77%) |
Feb 11, 2010 | 23.33 | 23.73 | 23.17 | 23.56 | 1,999,526 | +0.12(+0.53%) |
Feb 10, 2010 | 23.66 | 23.66 | 23.22 | 23.44 | 2,262,890 | -0.27(-1.14%) |
Feb 09, 2010 | 24.06 | 24.08 | 23.25 | 23.70 | 2,720,598 | -0.04(-0.18%) |
Feb 08, 2010 | 23.91 | 24.22 | 23.60 | 23.75 | 2,057,878 | -0.12(-0.52%) |
Feb 05, 2010 | 23.76 | 24.00 | 23.39 | 23.87 | 3,120,014 | +0.04(+0.18%) |
Feb 04, 2010 | 23.92 | 24.12 | 23.79 | 23.83 | 2,471,556 | -0.31(-1.30%) |
Feb 03, 2010 | 24.25 | 24.45 | 23.82 | 24.14 | 1,921,424 | -0.29(-1.19%) |
Feb 02, 2010 | 24.31 | 24.65 | 24.17 | 24.43 | 2,686,652 | -0.15(-0.59%) |
Feb 01, 2010 | 23.91 | 24.91 | 23.73 | 24.58 | 4,812,811 | +0.90(+3.78%) |
Jan 29, 2010 | 25.99 | 26.53 | 23.66 | 23.68 | 7,857,737 | -4.07(-14.67%) |
Jan 28, 2010 | 28.19 | 28.45 | 27.66 | 27.76 | 2,346,849 | -0.25(-0.88%) |
Jan 27, 2010 | 27.88 | 28.05 | 27.59 | 28.00 | 1,316,794 | +0.04(+0.16%) |
Jan 26, 2010 | 27.97 | 28.34 | 27.89 | 27.96 | 918,884 | -0.15(-0.52%) |
Jan 25, 2010 | 28.35 | 28.50 | 28.08 | 28.11 | 1,237,869 | -0.03(-0.10%) |
Jan 22, 2010 | 28.02 | 28.51 | 27.94 | 28.13 | 2,195,838 | -0.03(-0.10%) |
Jan 21, 2010 | 28.83 | 29.02 | 28.16 | 28.16 | 2,032,278 | -0.69(-2.40%) |
Jan 20, 2010 | 28.93 | 28.93 | 28.68 | 28.86 | 1,305,799 | -0.34(-1.15%) |
Jan 19, 2010 | 28.81 | 29.19 | 28.75 | 29.19 | 1,385,084 | +0.43(+1.49%) |
Jan 15, 2010 | 28.84 | 28.76 | 28.76 | 28.76 | 1,756,513 | -0.23(-0.78%) |
Jan 14, 2010 | 28.99 | 29.14 | 28.69 | 28.99 | 953,991 | +0.03(+0.10%) |
Jan 13, 2010 | 27.96 | 29.02 | 27.79 | 28.96 | 2,050,003 | +1.05(+3.76%) |
Jan 12, 2010 | 28.06 | 28.16 | 27.65 | 27.91 | 1,204,896 | -0.29(-1.03%) |
Jan 11, 2010 | 27.97 | 28.47 | 27.53 | 28.20 | 1,554,493 | +0.47(+1.68%) |
Jan 08, 2010 | 27.03 | 27.77 | 26.97 | 27.73 | 1,966,618 | +0.52(+1.90%) |
Jan 07, 2010 | 26.81 | 27.24 | 26.74 | 27.22 | 1,366,350 | +0.25(+0.95%) |
Jan 06, 2010 | 26.87 | 27.16 | 26.79 | 26.96 | 1,693,977 | -0.06(-0.22%) |
Jan 05, 2010 | 28.02 | 28.02 | 26.46 | 27.02 | 3,718,295 | +0.17(+0.65%) |
Jan 04, 2010 | 26.76 | 26.93 | 26.53 | 26.84 | 1,786,051 | +0.26(+0.99%) |
Dec 31, 2009 | 26.99 | 26.58 | 26.58 | 26.58 | 941,538 | -0.32(-1.19%) |
Dec 30, 2009 | 27.14 | 27.25 | 26.89 | 26.90 | 940,617 | -0.42(-1.55%) |
Dec 29, 2009 | 27.11 | 27.38 | 26.98 | 27.33 | 1,186,644 | +0.26(+0.97%) |
Dec 28, 2009 | 27.13 | 27.29 | 26.91 | 27.06 | 1,652,211 | -0.05(-0.19%) |
Dec 24, 2009 | 27.11 | 27.21 | 27.06 | 27.11 | 440,798 | +0.01(+0.05%) |
Dec 23, 2009 | 27.07 | 27.19 | 26.98 | 27.10 | 1,103,336 | +0.04(+0.16%) |
Dec 22, 2009 | 26.99 | 27.11 | 26.83 | 27.06 | 1,040,259 | +0.12(+0.43%) |
Dec 21, 2009 | 26.48 | 27.07 | 26.48 | 26.94 | 1,429,345 | +0.50(+1.87%) |
Dec 18, 2009 | 26.60 | 26.87 | 26.33 | 26.44 | 3,051,276 | -0.09(-0.33%) |
Dec 17, 2009 | 27.03 | 27.03 | 26.34 | 26.53 | 1,775,202 | -0.82(-2.98%) |
Dec 16, 2009 | 27.51 | 27.57 | 27.09 | 27.35 | 1,616,343 | -0.06(-0.21%) |
Dec 15, 2009 | 27.89 | 27.89 | 27.32 | 27.41 | 933,428 | -0.55(-1.95%) |
Dec 14, 2009 | 27.79 | 27.95 | 27.73 | 27.95 | 798,929 | +0.35(+1.27%) |
Dec 11, 2009 | 27.58 | 27.68 | 27.32 | 27.60 | 946,209 | +0.10(+0.37%) |
Dec 10, 2009 | 27.52 | 27.66 | 27.28 | 27.50 | 695,736 | +0.03(+0.11%) |
Dec 09, 2009 | 27.55 | 27.62 | 27.14 | 27.47 | 785,479 | -0.10(-0.37%) |
Dec 08, 2009 | 27.84 | 27.88 | 27.13 | 27.57 | 1,128,539 | -0.42(-1.48%) |
Dec 07, 2009 | 28.45 | 28.55 | 27.89 | 27.99 | 2,106,230 | -0.39(-1.36%) |
Dec 04, 2009 | 28.11 | 28.54 | 28.02 | 28.37 | 1,635,633 | +0.77(+2.80%) |
Dec 03, 2009 | 27.66 | 27.96 | 27.54 | 27.60 | 1,147,422 | +0.04(+0.16%) |
Dec 02, 2009 | 27.57 | 27.97 | 27.49 | 27.56 | 1,412,101 | -0.09(-0.34%) |
Dec 01, 2009 | 27.55 | 27.85 | 27.48 | 27.65 | 1,081,285 | +0.29(+1.06%) |
Nov 30, 2009 | 27.40 | 27.47 | 26.96 | 27.36 | 1,291,288 | -0.09(-0.34%) |
Nov 27, 2009 | 27.94 | 28.00 | 27.42 | 27.46 | 816,114 | -1.17(-4.07%) |
Nov 25, 2009 | 28.17 | 28.67 | 28.09 | 28.62 | 943,505 | +0.63(+2.26%) |
Nov 24, 2009 | 28.31 | 28.31 | 27.73 | 27.99 | 843,583 | -0.20(-0.72%) |
Nov 23, 2009 | 27.92 | 28.50 | 27.92 | 28.19 | 888,060 | +0.49(+1.76%) |
Nov 20, 2009 | 27.92 | 27.95 | 27.51 | 27.70 | 1,328,638 | -0.27(-0.96%) |
Nov 19, 2009 | 28.64 | 28.64 | 27.92 | 27.97 | 991,034 | -0.79(-2.74%) |
Nov 18, 2009 | 29.07 | 29.22 | 28.65 | 28.76 | 538,698 | -0.39(-1.35%) |
Nov 17, 2009 | 28.91 | 29.19 | 28.83 | 29.15 | 478,674 | +0.07(+0.25%) |
Nov 16, 2009 | 28.70 | 29.24 | 28.70 | 29.08 | 613,903 | +0.52(+1.81%) |
Nov 13, 2009 | 28.29 | 28.72 | 28.02 | 28.56 | 793,908 | +0.38(+1.34%) |
Nov 12, 2009 | 28.64 | 28.98 | 28.13 | 28.19 | 1,289,509 | -0.43(-1.50%) |
Nov 11, 2009 | 28.43 | 28.83 | 28.31 | 28.61 | 1,241,171 | +0.36(+1.29%) |
Nov 10, 2009 | 28.43 | 28.83 | 28.19 | 28.25 | 1,849,818 | -0.31(-1.07%) |
Nov 09, 2009 | 27.73 | 28.59 | 27.73 | 28.56 | 1,379,171 | +1.06(+3.84%) |
Nov 06, 2009 | 27.27 | 27.59 | 27.01 | 27.50 | 1,374,441 | +0.15(+0.56%) |
Nov 05, 2009 | 26.80 | 27.37 | 26.60 | 27.35 | 1,458,886 | +0.81(+3.05%) |
Nov 04, 2009 | 26.85 | 27.02 | 26.49 | 26.54 | 1,561,123 | -0.15(-0.55%) |
Nov 03, 2009 | 26.30 | 26.73 | 25.99 | 26.68 | 1,618,464 | +0.31(+1.19%) |
Nov 02, 2009 | 26.11 | 26.60 | 25.94 | 26.37 | 2,404,493 | +0.40(+1.54%) |
Oct 30, 2009 | 26.50 | 26.58 | 25.83 | 25.97 | 2,776,190 | -0.62(-2.33%) |
Oct 29, 2009 | 26.22 | 26.76 | 26.13 | 26.59 | 2,384,672 | +0.65(+2.50%) |
Oct 28, 2009 | 26.73 | 27.00 | 25.81 | 25.94 | 2,974,925 | -1.00(-3.70%) |
Oct 27, 2009 | 27.08 | 28.46 | 26.79 | 26.94 | 5,015,878 | +0.10(+0.38%) |
Oct 26, 2009 | 27.53 | 27.96 | 26.82 | 26.84 | 3,269,104 | -0.69(-2.51%) |
Oct 23, 2009 | 27.88 | 27.94 | 27.43 | 27.53 | 2,435,968 | -0.39(-1.38%) |
Oct 22, 2009 | 27.81 | 28.00 | 27.32 | 27.92 | 2,071,737 | +0.17(+0.60%) |
Oct 21, 2009 | 28.11 | 28.50 | 27.70 | 27.75 | 1,423,537 | -0.37(-1.32%) |
Oct 20, 2009 | 27.84 | 28.19 | 27.81 | 28.12 | 1,611,375 | +0.28(+0.99%) |
Oct 19, 2009 | 27.73 | 28.09 | 27.54 | 27.84 | 1,856,015 | +0.31(+1.11%) |
Oct 16, 2009 | 27.47 | 27.70 | 27.16 | 27.54 | 1,222,727 | -0.23(-0.84%) |
Oct 15, 2009 | 27.33 | 27.79 | 27.28 | 27.77 | 1,666,834 | +0.26(+0.95%) |
Oct 14, 2009 | 27.01 | 27.59 | 26.87 | 27.51 | 2,260,366 | +0.69(+2.58%) |
Oct 13, 2009 | 26.51 | 26.84 | 26.30 | 26.82 | 1,522,457 | +0.30(+1.13%) |
Oct 12, 2009 | 26.77 | 26.79 | 26.46 | 26.52 | 1,509,389 | +0.08(+0.30%) |
Oct 09, 2009 | 26.10 | 26.48 | 26.07 | 26.44 | 1,249,757 | +0.39(+1.51%) |
Oct 08, 2009 | 25.69 | 26.12 | 25.68 | 26.04 | 1,799,654 | +0.42(+1.62%) |
Oct 07, 2009 | 25.56 | 25.73 | 25.29 | 25.63 | 1,950,181 | -0.12(-0.45%) |
Oct 06, 2009 | 25.44 | 25.89 | 25.42 | 25.74 | 1,888,560 | +0.39(+1.52%) |
Oct 05, 2009 | 24.80 | 25.37 | 24.70 | 25.36 | 1,608,844 | +0.63(+2.53%) |
Oct 02, 2009 | 23.95 | 24.83 | 23.95 | 24.73 | 2,837,161 | -0.57(-2.25%) |
Oct 01, 2009 | 26.17 | 26.22 | 25.19 | 25.30 | 2,253,366 | -0.93(-3.55%) |
Sep 30, 2009 | 26.65 | 26.66 | 25.87 | 26.23 | 1,791,338 | -0.40(-1.50%) |
Sep 29, 2009 | 26.55 | 26.83 | 26.46 | 26.63 | 1,256,183 | +0.23(+0.86%) |
Sep 28, 2009 | 25.38 | 26.58 | 25.26 | 26.41 | 1,953,576 | +1.19(+4.71%) |
Sep 25, 2009 | 25.66 | 25.90 | 25.16 | 25.22 | 1,711,742 | -0.53(-2.07%) |
Sep 24, 2009 | 25.90 | 26.07 | 25.62 | 25.75 | 2,553,420 | +0.00(+0.00%) |
Sep 23, 2009 | 26.00 | 26.09 | 25.66 | 25.75 | 2,078,555 | -0.22(-0.84%) |
Sep 22, 2009 | 25.64 | 25.99 | 25.61 | 25.97 | 2,307,334 | +0.32(+1.25%) |
Sep 21, 2009 | 25.77 | 25.77 | 25.18 | 25.65 | 1,847,324 | -0.20(-0.76%) |
Sep 18, 2009 | 25.86 | 25.99 | 25.45 | 25.85 | 1,982,518 | +0.09(+0.37%) |
Sep 17, 2009 | 25.85 | 25.86 | 25.55 | 25.75 | 2,864,898 | +0.19(+0.73%) |
Sep 16, 2009 | 25.61 | 25.94 | 25.42 | 25.56 | 2,055,951 | +0.05(+0.18%) |
Sep 15, 2009 | 25.22 | 25.58 | 25.03 | 25.52 | 1,676,234 | +0.35(+1.39%) |
Sep 14, 2009 | 23.84 | 25.33 | 23.74 | 25.17 | 3,919,896 | +1.41(+5.95%) |
Sep 11, 2009 | 23.40 | 24.14 | 23.40 | 23.76 | 2,293,320 | +0.52(+2.23%) |
Sep 10, 2009 | 22.85 | 23.28 | 22.76 | 23.24 | 1,896,781 | +0.42(+1.85%) |
Sep 09, 2009 | 22.29 | 23.11 | 22.07 | 22.82 | 2,218,762 | +0.47(+2.12%) |
Sep 08, 2009 | 22.28 | 22.54 | 22.11 | 22.34 | 2,005,962 | +0.30(+1.35%) |
Sep 04, 2009 | 21.85 | 22.17 | 21.61 | 22.04 | 1,553,672 | +0.19(+0.87%) |
Sep 03, 2009 | 21.79 | 21.88 | 21.22 | 21.85 | 1,389,502 | +0.09(+0.40%) |
Sep 02, 2009 | 21.80 | 21.86 | 21.45 | 21.77 | 1,515,708 | -0.12(-0.53%) |
Sep 01, 2009 | 22.39 | 22.68 | 21.81 | 21.88 | 1,768,991 | -0.63(-2.78%) |
Aug 31, 2009 | 22.57 | 22.66 | 22.21 | 22.51 | 2,303,502 | -0.42(-1.84%) |
Aug 28, 2009 | 23.14 | 23.20 | 22.62 | 22.93 | 1,183,052 | -0.08(-0.35%) |
Aug 27, 2009 | 22.98 | 23.09 | 22.44 | 23.01 | 990,850 | +0.11(+0.48%) |
Aug 26, 2009 | 22.83 | 23.01 | 22.43 | 22.90 | 1,269,543 | +0.05(+0.22%) |
Aug 25, 2009 | 22.72 | 23.09 | 22.51 | 22.85 | 1,528,043 | +0.12(+0.55%) |
Aug 24, 2009 | 22.94 | 23.01 | 22.63 | 22.73 | 989,918 | -0.07(-0.32%) |
Aug 21, 2009 | 22.40 | 23.11 | 22.12 | 22.80 | 1,932,691 | +0.69(+3.13%) |
Aug 20, 2009 | 21.63 | 22.36 | 21.49 | 22.11 | 2,571,666 | +0.47(+2.15%) |
Aug 19, 2009 | 20.93 | 21.77 | 20.93 | 21.64 | 2,101,376 | +0.38(+1.78%) |
Aug 18, 2009 | 20.62 | 21.34 | 20.59 | 21.26 | 2,516,427 | +1.07(+5.30%) |
Aug 17, 2009 | 20.27 | 20.79 | 20.19 | 20.19 | 2,421,810 | -0.50(-2.43%) |
Aug 14, 2009 | 20.88 | 21.25 | 20.23 | 20.70 | 5,950,591 | +0.71(+3.57%) |
Aug 13, 2009 | 20.08 | 20.37 | 19.73 | 19.98 | 4,994,525 | -0.10(-0.51%) |
Aug 12, 2009 | 19.76 | 20.25 | 19.76 | 20.08 | 3,085,526 | +0.27(+1.36%) |
Aug 11, 2009 | 20.00 | 20.06 | 19.57 | 19.81 | 2,810,210 | -0.20(-0.98%) |
Aug 10, 2009 | 19.89 | 20.06 | 19.76 | 20.01 | 2,222,531 | -0.01(-0.04%) |
Aug 07, 2009 | 19.89 | 20.22 | 19.84 | 20.02 | 3,416,426 | +0.26(+1.33%) |
Aug 06, 2009 | 19.87 | 19.99 | 19.54 | 19.76 | 2,341,414 | -0.01(-0.04%) |
Aug 05, 2009 | 19.99 | 20.06 | 19.55 | 19.76 | 2,782,867 | -0.07(-0.37%) |
Aug 04, 2009 | 19.73 | 19.95 | 19.57 | 19.84 | 3,505,549 | +0.05(+0.26%) |
Aug 03, 2009 | 19.76 | 19.92 | 19.46 | 19.79 | 2,680,409 | +0.31(+1.61%) |
Jul 31, 2009 | 19.42 | 19.65 | 19.23 | 19.47 | 4,009,771 | +0.06(+0.30%) |
Jul 30, 2009 | 21.06 | 21.86 | 19.30 | 19.41 | 6,615,768 | -2.30(-10.60%) |
Jul 29, 2009 | 21.46 | 21.78 | 20.89 | 21.72 | 2,180,513 | +0.16(+0.74%) |
Jul 28, 2009 | 21.02 | 21.63 | 20.94 | 21.56 | 1,423,488 | +0.42(+2.00%) |
Jul 27, 2009 | 20.91 | 21.21 | 20.71 | 21.13 | 1,324,385 | +0.34(+1.61%) |
Jul 24, 2009 | 20.32 | 20.89 | 20.19 | 20.80 | 1,236,296 | +0.42(+2.04%) |
Jul 23, 2009 | 19.42 | 20.40 | 19.39 | 20.38 | 2,145,358 | +0.93(+4.79%) |
Jul 22, 2009 | 19.36 | 19.53 | 19.28 | 19.45 | 1,898,512 | +0.01(+0.07%) |
Jul 21, 2009 | 19.83 | 20.00 | 19.17 | 19.44 | 1,361,852 | -0.20(-1.04%) |
Jul 20, 2009 | 19.30 | 19.65 | 19.12 | 19.64 | 988,819 | +0.48(+2.51%) |
Jul 17, 2009 | 19.04 | 19.28 | 18.95 | 19.16 | 1,085,738 | +0.06(+0.31%) |
Jul 16, 2009 | 18.67 | 19.22 | 18.53 | 19.10 | 1,278,490 | +0.44(+2.38%) |
Jul 15, 2009 | 18.39 | 18.71 | 18.21 | 18.66 | 2,296,656 | +0.61(+3.39%) |
Jul 14, 2009 | 17.81 | 18.04 | 17.56 | 18.04 | 1,430,302 | +0.23(+1.31%) |
Jul 13, 2009 | 17.47 | 17.81 | 17.44 | 17.81 | 1,741,668 | +0.16(+0.91%) |
Jul 10, 2009 | 17.80 | 17.94 | 17.47 | 17.65 | 2,222,427 | -0.14(-0.78%) |
Jul 09, 2009 | 17.82 | 17.95 | 17.61 | 17.79 | 1,079,084 | +0.07(+0.37%) |
Jul 08, 2009 | 17.86 | 18.06 | 17.48 | 17.72 | 1,220,606 | -0.20(-1.10%) |
Jul 07, 2009 | 18.29 | 18.45 | 17.91 | 17.92 | 689,369 | -0.57(-3.07%) |
Jul 06, 2009 | 18.03 | 18.63 | 17.91 | 18.49 | 1,087,182 | +0.35(+1.93%) |
Jul 02, 2009 | 18.80 | 19.08 | 18.14 | 18.14 | 934,832 | -0.94(-4.93%) |
Jul 01, 2009 | 18.83 | 19.22 | 18.76 | 19.08 | 896,158 | +0.37(+1.99%) |
Jun 30, 2009 | 18.71 | 18.82 | 18.42 | 18.71 | 1,116,482 | -0.01(-0.08%) |
Jun 29, 2009 | 18.44 | 18.80 | 18.31 | 18.72 | 848,184 | +0.23(+1.22%) |
Jun 26, 2009 | 18.50 | 18.58 | 18.34 | 18.50 | 1,277,943 | -0.11(-0.59%) |
Jun 25, 2009 | 18.26 | 18.61 | 18.20 | 18.61 | 1,034,349 | +0.47(+2.61%) |
Jun 24, 2009 | 18.11 | 18.41 | 18.02 | 18.13 | 1,071,423 | +0.17(+0.97%) |
Jun 23, 2009 | 18.19 | 18.29 | 17.90 | 17.96 | 1,235,996 | -0.19(-1.04%) |
Jun 22, 2009 | 18.66 | 18.88 | 18.14 | 18.15 | 944,605 | -0.75(-3.97%) |
Jun 19, 2009 | 19.06 | 19.24 | 18.83 | 18.90 | 1,759,058 | +0.04(+0.23%) |
Jun 18, 2009 | 18.65 | 19.00 | 18.47 | 18.85 | 1,039,133 | +0.34(+1.85%) |
Jun 17, 2009 | 18.69 | 18.88 | 18.33 | 18.51 | 1,685,379 | -0.25(-1.32%) |
Jun 16, 2009 | 19.76 | 19.77 | 18.72 | 18.76 | 1,652,875 | -0.93(-4.70%) |
Jun 15, 2009 | 20.03 | 20.03 | 19.48 | 19.68 | 911,830 | -0.67(-3.29%) |
Jun 12, 2009 | 20.04 | 20.41 | 19.93 | 20.35 | 780,798 | +0.00(+0.00%) |
Jun 11, 2009 | 20.25 | 20.56 | 20.19 | 20.35 | 1,375,033 | +0.20(+0.98%) |
Jun 10, 2009 | 20.63 | 20.69 | 19.95 | 20.16 | 1,459,913 | -0.31(-1.53%) |
Jun 09, 2009 | 20.39 | 20.70 | 20.33 | 20.47 | 1,151,768 | +0.12(+0.57%) |
Jun 08, 2009 | 20.33 | 20.51 | 19.98 | 20.35 | 1,169,856 | -0.20(-0.96%) |
Jun 05, 2009 | 20.73 | 20.80 | 20.16 | 20.55 | 1,584,582 | +0.16(+0.79%) |
Jun 04, 2009 | 20.03 | 20.46 | 19.89 | 20.39 | 1,293,174 | +0.47(+2.34%) |
Jun 03, 2009 | 20.16 | 20.35 | 19.73 | 19.92 | 1,033,041 | -0.38(-1.87%) |
Jun 02, 2009 | 20.44 | 20.62 | 20.22 | 20.30 | 1,609,294 | -0.23(-1.10%) |