Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.43 | 27.43 | 26.81 | 26.81 | 131,059 | -0.30(-1.10%) |
Apr 29, 2010 | 27.41 | 27.41 | 26.99 | 27.11 | 154,478 | -0.11(-0.39%) |
Apr 28, 2010 | 27.26 | 27.37 | 26.83 | 27.21 | 52,066 | +0.16(+0.58%) |
Apr 27, 2010 | 27.59 | 27.71 | 27.00 | 27.06 | 114,351 | -0.58(-2.10%) |
Apr 26, 2010 | 27.61 | 27.66 | 27.49 | 27.64 | 105,609 | +0.05(+0.19%) |
Apr 23, 2010 | 27.89 | 28.00 | 27.32 | 27.58 | 117,948 | -0.24(-0.85%) |
Apr 22, 2010 | 26.64 | 27.90 | 26.18 | 27.82 | 201,681 | +0.89(+3.29%) |
Apr 21, 2010 | 26.65 | 26.96 | 26.58 | 26.93 | 100,644 | +0.23(+0.86%) |
Apr 20, 2010 | 26.49 | 26.70 | 26.38 | 26.70 | 76,356 | +0.38(+1.43%) |
Apr 19, 2010 | 26.21 | 26.43 | 25.99 | 26.33 | 58,886 | -0.04(-0.17%) |
Apr 16, 2010 | 26.62 | 26.62 | 26.11 | 26.37 | 81,856 | -0.23(-0.86%) |
Apr 15, 2010 | 26.41 | 26.65 | 26.32 | 26.60 | 110,043 | +0.19(+0.73%) |
Apr 14, 2010 | 26.26 | 26.43 | 26.23 | 26.41 | 199,067 | +0.18(+0.67%) |
Apr 13, 2010 | 26.41 | 26.49 | 26.06 | 26.23 | 91,581 | -0.13(-0.50%) |
Apr 12, 2010 | 26.44 | 26.48 | 26.23 | 26.36 | 129,344 | +0.00(+0.00%) |
Apr 09, 2010 | 26.26 | 26.59 | 26.22 | 26.36 | 111,669 | +0.02(+0.07%) |
Apr 08, 2010 | 26.32 | 26.79 | 26.20 | 26.34 | 112,188 | -0.13(-0.50%) |
Apr 07, 2010 | 26.52 | 26.59 | 26.21 | 26.48 | 54,306 | -0.04(-0.17%) |
Apr 06, 2010 | 26.62 | 26.80 | 26.38 | 26.52 | 62,119 | -0.13(-0.49%) |
Apr 05, 2010 | 26.55 | 26.65 | 26.15 | 26.65 | 124,409 | +0.10(+0.36%) |
Apr 01, 2010 | 27.10 | 26.55 | 26.55 | 26.55 | 305,094 | -0.33(-1.24%) |
Mar 31, 2010 | 27.06 | 27.25 | 26.89 | 26.89 | 142,793 | -0.39(-1.42%) |
Mar 30, 2010 | 27.24 | 27.61 | 26.85 | 27.27 | 172,766 | +0.15(+0.55%) |
Mar 29, 2010 | 28.02 | 28.02 | 27.04 | 27.13 | 133,444 | -0.83(-2.95%) |
Mar 26, 2010 | 28.55 | 28.85 | 27.79 | 27.95 | 112,449 | -0.55(-1.94%) |
Mar 25, 2010 | 28.32 | 28.68 | 28.31 | 28.50 | 74,624 | +0.32(+1.15%) |
Mar 24, 2010 | 28.69 | 28.79 | 28.12 | 28.18 | 73,372 | -0.70(-2.43%) |
Mar 23, 2010 | 28.99 | 29.13 | 28.57 | 28.88 | 54,438 | +0.00(+0.00%) |
Mar 22, 2010 | 28.72 | 28.99 | 28.42 | 28.88 | 45,199 | +0.00(+0.00%) |
Mar 19, 2010 | 29.04 | 29.13 | 28.57 | 28.88 | 113,130 | +0.00(+0.00%) |
Mar 18, 2010 | 29.22 | 29.41 | 28.48 | 28.88 | 91,002 | -0.38(-1.29%) |
Mar 17, 2010 | 28.33 | 29.58 | 27.89 | 29.26 | 88,027 | +0.93(+3.29%) |
Mar 16, 2010 | 27.89 | 28.47 | 27.89 | 28.33 | 166,988 | +0.30(+1.07%) |
Mar 15, 2010 | 28.50 | 29.52 | 27.98 | 28.03 | 72,441 | -1.34(-4.58%) |
Mar 12, 2010 | 30.09 | 30.09 | 29.24 | 29.37 | 55,644 | -0.69(-2.28%) |
Mar 11, 2010 | 29.48 | 30.11 | 29.43 | 30.06 | 44,935 | +0.27(+0.91%) |
Mar 10, 2010 | 29.59 | 30.01 | 29.43 | 29.79 | 84,193 | +0.11(+0.36%) |
Mar 09, 2010 | 30.04 | 30.04 | 29.51 | 29.68 | 50,398 | -0.47(-1.54%) |
Mar 08, 2010 | 30.09 | 30.30 | 29.95 | 30.15 | 45,271 | +0.16(+0.53%) |
Mar 05, 2010 | 29.66 | 30.31 | 29.66 | 29.99 | 35,540 | +0.38(+1.28%) |
Mar 04, 2010 | 29.27 | 29.68 | 29.02 | 29.61 | 38,581 | +0.54(+1.84%) |
Mar 03, 2010 | 28.79 | 29.27 | 28.39 | 29.08 | 22,671 | +0.34(+1.19%) |
Mar 02, 2010 | 28.25 | 28.75 | 27.77 | 28.73 | 46,803 | +0.58(+2.06%) |
Mar 01, 2010 | 28.14 | 28.49 | 27.65 | 28.15 | 65,251 | +0.01(+0.03%) |
Feb 26, 2010 | 28.20 | 28.57 | 27.79 | 28.14 | 57,002 | -0.11(-0.37%) |
Feb 25, 2010 | 27.44 | 28.75 | 26.93 | 28.25 | 60,673 | +0.46(+1.64%) |
Feb 24, 2010 | 27.58 | 28.06 | 27.23 | 27.79 | 57,321 | +0.16(+0.57%) |
Feb 23, 2010 | 28.36 | 28.45 | 27.35 | 27.64 | 85,648 | -0.69(-2.42%) |
Feb 22, 2010 | 28.95 | 28.95 | 28.11 | 28.32 | 63,918 | -0.64(-2.21%) |
Feb 19, 2010 | 29.30 | 29.38 | 28.91 | 28.96 | 50,530 | -0.31(-1.05%) |
Feb 18, 2010 | 28.90 | 29.37 | 28.90 | 29.27 | 23,376 | +0.28(+0.97%) |
Feb 17, 2010 | 28.76 | 29.17 | 28.72 | 28.99 | 33,897 | +0.26(+0.92%) |
Feb 16, 2010 | 28.02 | 28.72 | 27.87 | 28.72 | 62,959 | +0.83(+2.96%) |
Feb 12, 2010 | 26.92 | 27.90 | 27.90 | 27.90 | 159,377 | +0.75(+2.75%) |
Feb 11, 2010 | 27.06 | 27.38 | 26.59 | 27.15 | 45,777 | +0.09(+0.32%) |
Feb 10, 2010 | 28.00 | 28.07 | 27.01 | 27.06 | 55,022 | -1.02(-3.63%) |
Feb 09, 2010 | 27.86 | 28.10 | 27.55 | 28.08 | 40,019 | +0.47(+1.72%) |
Feb 08, 2010 | 27.93 | 28.06 | 27.61 | 27.61 | 38,930 | -0.38(-1.35%) |
Feb 05, 2010 | 27.23 | 28.00 | 27.20 | 27.99 | 70,495 | +0.82(+3.01%) |
Feb 04, 2010 | 26.67 | 27.40 | 26.67 | 27.17 | 74,142 | +0.40(+1.51%) |
Feb 03, 2010 | 26.26 | 26.77 | 26.14 | 26.77 | 43,030 | +0.47(+1.80%) |
Feb 02, 2010 | 25.94 | 26.45 | 25.94 | 26.29 | 53,772 | -0.26(-0.99%) |
Feb 01, 2010 | 26.03 | 26.57 | 25.83 | 26.55 | 58,147 | +0.36(+1.37%) |
Jan 29, 2010 | 26.50 | 26.68 | 26.00 | 26.19 | 61,960 | -0.18(-0.67%) |
Jan 28, 2010 | 26.39 | 26.53 | 25.66 | 26.37 | 48,473 | +0.04(+0.13%) |
Jan 27, 2010 | 26.39 | 26.51 | 26.04 | 26.33 | 39,856 | -0.04(-0.17%) |
Jan 26, 2010 | 27.01 | 27.13 | 26.38 | 26.38 | 34,261 | -0.80(-2.94%) |
Jan 25, 2010 | 27.23 | 27.39 | 26.87 | 27.18 | 48,270 | +0.13(+0.49%) |
Jan 22, 2010 | 27.45 | 27.45 | 26.93 | 27.05 | 56,616 | -0.49(-1.79%) |
Jan 21, 2010 | 27.89 | 28.08 | 27.27 | 27.54 | 62,986 | -0.20(-0.73%) |
Jan 20, 2010 | 28.01 | 28.14 | 27.24 | 27.74 | 41,415 | -0.54(-1.93%) |
Jan 19, 2010 | 28.13 | 28.31 | 27.69 | 28.29 | 63,277 | +0.16(+0.56%) |
Jan 15, 2010 | 28.29 | 28.13 | 28.13 | 28.13 | 203,548 | -0.03(-0.09%) |
Jan 14, 2010 | 28.31 | 28.36 | 28.11 | 28.15 | 18,233 | -0.29(-1.02%) |
Jan 13, 2010 | 28.80 | 28.81 | 28.22 | 28.44 | 37,727 | -0.23(-0.80%) |
Jan 12, 2010 | 28.74 | 28.93 | 28.59 | 28.67 | 49,076 | -0.32(-1.12%) |
Jan 11, 2010 | 29.16 | 29.16 | 28.90 | 29.00 | 85,706 | +0.01(+0.03%) |
Jan 08, 2010 | 28.68 | 29.01 | 28.65 | 28.99 | 68,274 | +0.25(+0.89%) |
Jan 07, 2010 | 28.64 | 28.80 | 28.47 | 28.73 | 124,488 | +0.02(+0.06%) |
Jan 06, 2010 | 28.79 | 28.87 | 28.57 | 28.72 | 117,839 | +0.04(+0.12%) |
Jan 05, 2010 | 28.42 | 28.86 | 28.24 | 28.68 | 96,178 | +0.25(+0.87%) |
Jan 04, 2010 | 28.96 | 29.24 | 28.12 | 28.43 | 129,905 | -0.52(-1.79%) |
Dec 31, 2009 | 28.92 | 28.95 | 28.95 | 28.95 | 224,039 | -0.18(-0.60%) |
Dec 30, 2009 | 28.37 | 29.13 | 28.37 | 29.13 | 31,001 | +0.73(+2.57%) |
Dec 29, 2009 | 28.07 | 28.78 | 27.80 | 28.40 | 29,341 | +0.30(+1.06%) |
Dec 28, 2009 | 27.93 | 28.11 | 27.43 | 28.10 | 37,548 | +0.17(+0.60%) |
Dec 24, 2009 | 27.91 | 28.05 | 27.78 | 27.93 | 14,346 | +0.04(+0.13%) |
Dec 23, 2009 | 27.86 | 28.11 | 27.46 | 27.90 | 33,418 | +0.20(+0.73%) |
Dec 22, 2009 | 27.51 | 27.99 | 27.27 | 27.70 | 60,574 | +0.30(+1.09%) |
Dec 21, 2009 | 27.47 | 27.87 | 27.23 | 27.40 | 56,327 | -0.01(-0.03%) |
Dec 18, 2009 | 27.32 | 27.45 | 26.61 | 27.41 | 146,977 | +0.33(+1.23%) |
Dec 17, 2009 | 27.17 | 27.34 | 26.88 | 27.07 | 41,262 | -0.19(-0.71%) |
Dec 16, 2009 | 27.23 | 27.41 | 27.01 | 27.27 | 50,224 | +0.22(+0.81%) |
Dec 15, 2009 | 27.15 | 27.29 | 26.83 | 27.05 | 69,652 | -0.19(-0.71%) |
Dec 14, 2009 | 26.85 | 27.24 | 26.77 | 27.24 | 32,717 | +0.41(+1.54%) |
Dec 11, 2009 | 26.39 | 26.85 | 26.39 | 26.83 | 24,183 | +0.33(+1.26%) |
Dec 10, 2009 | 26.84 | 26.96 | 26.38 | 26.49 | 27,710 | -0.32(-1.18%) |
Dec 09, 2009 | 26.67 | 26.85 | 26.48 | 26.81 | 23,789 | +0.33(+1.26%) |
Dec 08, 2009 | 26.58 | 26.88 | 26.43 | 26.48 | 31,290 | -0.10(-0.36%) |
Dec 07, 2009 | 26.43 | 26.70 | 26.05 | 26.57 | 46,038 | +0.21(+0.80%) |
Dec 04, 2009 | 26.64 | 26.64 | 26.18 | 26.36 | 61,493 | +0.27(+1.04%) |
Dec 03, 2009 | 26.73 | 26.86 | 26.05 | 26.09 | 52,667 | -0.47(-1.75%) |
Dec 02, 2009 | 26.70 | 26.71 | 26.28 | 26.55 | 42,019 | -0.04(-0.13%) |
Dec 01, 2009 | 26.62 | 26.91 | 26.26 | 26.59 | 64,998 | +0.17(+0.63%) |
Nov 30, 2009 | 26.35 | 26.75 | 25.63 | 26.42 | 71,313 | +0.04(+0.13%) |
Nov 27, 2009 | 25.83 | 26.58 | 25.47 | 26.39 | 28,496 | -0.40(-1.48%) |
Nov 25, 2009 | 27.06 | 27.41 | 26.62 | 26.78 | 53,186 | -0.27(-1.01%) |
Nov 24, 2009 | 26.67 | 27.09 | 26.28 | 27.06 | 132,384 | +0.32(+1.18%) |
Nov 23, 2009 | 25.47 | 26.74 | 25.47 | 26.74 | 116,626 | +1.08(+4.21%) |
Nov 20, 2009 | 25.37 | 25.67 | 25.34 | 25.66 | 32,462 | +0.04(+0.14%) |
Nov 19, 2009 | 25.41 | 25.69 | 25.02 | 25.62 | 81,006 | -0.07(-0.27%) |
Nov 18, 2009 | 25.76 | 25.76 | 25.40 | 25.69 | 25,478 | -0.08(-0.31%) |
Nov 17, 2009 | 25.19 | 25.83 | 25.07 | 25.77 | 51,216 | +0.54(+2.12%) |
Nov 16, 2009 | 25.30 | 25.47 | 24.92 | 25.24 | 48,256 | +0.16(+0.63%) |
Nov 13, 2009 | 24.61 | 25.23 | 24.46 | 25.08 | 47,788 | +0.47(+1.93%) |
Nov 12, 2009 | 25.04 | 25.18 | 24.48 | 24.60 | 44,013 | -0.61(-2.44%) |
Nov 11, 2009 | 25.47 | 25.47 | 24.92 | 25.22 | 34,046 | -0.07(-0.28%) |
Nov 10, 2009 | 25.43 | 25.51 | 25.09 | 25.29 | 36,952 | -0.29(-1.13%) |
Nov 09, 2009 | 25.22 | 25.72 | 24.87 | 25.58 | 66,837 | +0.65(+2.61%) |
Nov 06, 2009 | 22.88 | 25.05 | 22.87 | 24.93 | 66,830 | +1.85(+8.03%) |
Nov 05, 2009 | 23.44 | 23.44 | 22.78 | 23.08 | 72,240 | -0.23(-0.98%) |
Nov 04, 2009 | 24.60 | 24.75 | 23.26 | 23.30 | 53,743 | -1.25(-5.08%) |
Nov 03, 2009 | 23.96 | 24.56 | 23.87 | 24.55 | 30,038 | +0.46(+1.90%) |
Nov 02, 2009 | 24.12 | 24.28 | 23.43 | 24.09 | 38,355 | +0.05(+0.22%) |
Oct 30, 2009 | 24.26 | 24.86 | 23.77 | 24.04 | 67,947 | -0.46(-1.86%) |
Oct 29, 2009 | 24.56 | 24.79 | 24.32 | 24.50 | 26,830 | +0.25(+1.01%) |
Oct 28, 2009 | 24.99 | 25.26 | 24.24 | 24.25 | 37,663 | -0.84(-3.36%) |
Oct 27, 2009 | 25.39 | 25.61 | 25.00 | 25.10 | 26,470 | -0.13(-0.52%) |
Oct 26, 2009 | 25.61 | 25.95 | 25.21 | 25.23 | 24,389 | -0.37(-1.44%) |
Oct 23, 2009 | 25.80 | 26.13 | 25.53 | 25.60 | 33,904 | -0.42(-1.62%) |
Oct 22, 2009 | 25.12 | 26.08 | 25.00 | 26.02 | 41,383 | +0.70(+2.78%) |
Oct 21, 2009 | 26.16 | 26.25 | 25.24 | 25.32 | 66,087 | -0.74(-2.83%) |
Oct 20, 2009 | 26.14 | 26.19 | 25.82 | 26.05 | 25,787 | +0.00(+0.00%) |
Oct 19, 2009 | 26.12 | 26.22 | 25.97 | 26.05 | 31,414 | -0.05(-0.20%) |
Oct 16, 2009 | 25.86 | 26.18 | 25.83 | 26.11 | 40,936 | +0.02(+0.07%) |
Oct 15, 2009 | 26.26 | 26.26 | 25.92 | 26.09 | 47,672 | -0.06(-0.23%) |
Oct 14, 2009 | 26.18 | 26.25 | 25.91 | 26.15 | 32,411 | +0.21(+0.81%) |
Oct 13, 2009 | 26.10 | 26.18 | 25.84 | 25.94 | 38,161 | -0.11(-0.44%) |
Oct 12, 2009 | 26.05 | 26.18 | 25.85 | 26.05 | 35,260 | -0.09(-0.34%) |
Oct 09, 2009 | 26.05 | 26.29 | 25.95 | 26.14 | 67,158 | +0.15(+0.57%) |
Oct 08, 2009 | 26.33 | 26.60 | 25.85 | 25.99 | 102,191 | +0.04(+0.17%) |
Oct 07, 2009 | 25.50 | 26.26 | 25.50 | 25.95 | 90,592 | +0.27(+1.06%) |
Oct 06, 2009 | 25.52 | 25.69 | 25.38 | 25.68 | 38,082 | +0.49(+1.95%) |
Oct 05, 2009 | 25.24 | 25.68 | 24.82 | 25.18 | 50,292 | +0.15(+0.60%) |
Oct 02, 2009 | 24.46 | 25.24 | 24.46 | 25.03 | 44,272 | +0.24(+0.96%) |
Oct 01, 2009 | 25.07 | 25.25 | 24.60 | 24.80 | 60,144 | -0.35(-1.40%) |
Sep 30, 2009 | 25.70 | 25.80 | 25.00 | 25.15 | 108,252 | -0.51(-1.99%) |
Sep 29, 2009 | 25.93 | 26.07 | 25.52 | 25.66 | 25,445 | -0.23(-0.88%) |
Sep 28, 2009 | 25.68 | 26.21 | 25.59 | 25.89 | 45,315 | +0.23(+0.89%) |
Sep 25, 2009 | 25.59 | 25.68 | 25.24 | 25.66 | 91,297 | +0.15(+0.59%) |
Sep 24, 2009 | 25.91 | 26.30 | 25.41 | 25.51 | 68,583 | -0.32(-1.26%) |
Sep 23, 2009 | 25.44 | 26.38 | 25.34 | 25.83 | 106,400 | +0.51(+2.01%) |
Sep 22, 2009 | 25.70 | 25.72 | 25.25 | 25.32 | 83,923 | -0.22(-0.86%) |
Sep 21, 2009 | 25.45 | 25.76 | 25.39 | 25.54 | 50,636 | -0.06(-0.24%) |
Sep 18, 2009 | 25.55 | 25.67 | 25.13 | 25.61 | 90,379 | +0.13(+0.52%) |
Sep 17, 2009 | 25.53 | 25.74 | 25.39 | 25.47 | 150,252 | -0.02(-0.07%) |
Sep 16, 2009 | 25.61 | 25.67 | 25.30 | 25.49 | 46,736 | +0.03(+0.10%) |
Sep 15, 2009 | 25.23 | 25.74 | 25.11 | 25.47 | 81,366 | +0.18(+0.73%) |
Sep 14, 2009 | 24.98 | 25.47 | 24.96 | 25.28 | 48,430 | +0.18(+0.70%) |
Sep 11, 2009 | 24.99 | 25.47 | 24.98 | 25.11 | 51,532 | +0.07(+0.28%) |
Sep 10, 2009 | 25.13 | 25.47 | 25.02 | 25.03 | 67,273 | -0.16(-0.63%) |
Sep 09, 2009 | 25.03 | 25.36 | 24.90 | 25.19 | 71,841 | +0.15(+0.60%) |
Sep 08, 2009 | 24.54 | 25.08 | 24.54 | 25.04 | 66,977 | +0.63(+2.59%) |
Sep 04, 2009 | 23.76 | 24.53 | 23.73 | 24.41 | 63,131 | +0.67(+2.81%) |
Sep 03, 2009 | 24.11 | 24.17 | 23.57 | 23.74 | 120,275 | -0.32(-1.35%) |
Sep 02, 2009 | 24.26 | 24.57 | 23.97 | 24.07 | 75,728 | -0.40(-1.62%) |
Sep 01, 2009 | 24.99 | 25.64 | 24.38 | 24.46 | 124,765 | -0.76(-3.00%) |
Aug 31, 2009 | 25.47 | 25.74 | 24.87 | 25.22 | 144,950 | -0.26(-1.03%) |
Aug 28, 2009 | 25.99 | 26.09 | 25.47 | 25.48 | 29,564 | -0.37(-1.43%) |
Aug 27, 2009 | 26.09 | 26.13 | 25.49 | 25.85 | 48,242 | -0.37(-1.41%) |
Aug 26, 2009 | 25.91 | 26.26 | 25.91 | 26.22 | 95,097 | +0.21(+0.81%) |
Aug 25, 2009 | 25.64 | 26.18 | 25.51 | 26.01 | 105,639 | +0.37(+1.44%) |
Aug 24, 2009 | 25.91 | 26.05 | 24.89 | 25.64 | 96,710 | -0.16(-0.61%) |
Aug 21, 2009 | 24.93 | 26.46 | 24.22 | 25.80 | 242,897 | +1.11(+4.48%) |
Aug 20, 2009 | 24.92 | 24.92 | 23.84 | 24.69 | 86,053 | -0.10(-0.39%) |
Aug 19, 2009 | 24.82 | 25.25 | 24.64 | 24.79 | 41,766 | -0.25(-1.02%) |
Aug 18, 2009 | 25.59 | 25.62 | 25.03 | 25.04 | 69,036 | -0.47(-1.86%) |
Aug 17, 2009 | 25.33 | 25.65 | 25.07 | 25.52 | 72,069 | -0.04(-0.17%) |
Aug 14, 2009 | 25.68 | 25.68 | 25.17 | 25.56 | 62,145 | -0.12(-0.48%) |
Aug 13, 2009 | 24.81 | 25.80 | 24.81 | 25.68 | 89,371 | +0.97(+3.91%) |
Aug 12, 2009 | 23.52 | 24.96 | 23.30 | 24.72 | 129,331 | +1.29(+5.51%) |
Aug 11, 2009 | 24.04 | 24.19 | 23.22 | 23.43 | 88,250 | -0.75(-3.09%) |
Aug 10, 2009 | 23.25 | 24.51 | 23.25 | 24.17 | 83,837 | +0.84(+3.61%) |
Aug 07, 2009 | 24.41 | 24.47 | 23.33 | 23.33 | 83,487 | -0.63(-2.64%) |
Aug 06, 2009 | 23.15 | 24.57 | 23.15 | 23.96 | 113,663 | +0.98(+4.24%) |
Aug 05, 2009 | 23.73 | 23.84 | 22.79 | 22.99 | 47,550 | -0.73(-3.07%) |
Aug 04, 2009 | 23.53 | 23.85 | 23.30 | 23.72 | 34,436 | -0.05(-0.22%) |
Aug 03, 2009 | 23.48 | 24.01 | 23.45 | 23.77 | 61,656 | +0.18(+0.74%) |
Jul 31, 2009 | 23.91 | 24.31 | 23.44 | 23.59 | 49,865 | -0.48(-2.01%) |
Jul 30, 2009 | 24.33 | 24.66 | 23.74 | 24.08 | 60,795 | -0.25(-1.05%) |
Jul 29, 2009 | 24.59 | 24.69 | 24.24 | 24.33 | 38,062 | -0.25(-1.04%) |
Jul 28, 2009 | 24.58 | 25.04 | 24.28 | 24.59 | 47,718 | -0.15(-0.60%) |
Jul 27, 2009 | 24.71 | 24.82 | 24.31 | 24.74 | 29,555 | +0.21(+0.86%) |
Jul 24, 2009 | 24.87 | 25.11 | 24.45 | 24.53 | 26,289 | -0.42(-1.69%) |
Jul 23, 2009 | 24.03 | 25.65 | 23.53 | 24.95 | 168,540 | +0.92(+3.84%) |
Jul 22, 2009 | 23.99 | 24.21 | 23.69 | 24.02 | 69,290 | +0.32(+1.37%) |
Jul 21, 2009 | 23.85 | 23.85 | 23.50 | 23.70 | 43,882 | +0.03(+0.11%) |
Jul 20, 2009 | 24.09 | 24.09 | 23.23 | 23.67 | 64,230 | -0.17(-0.70%) |
Jul 17, 2009 | 23.72 | 23.84 | 23.45 | 23.84 | 72,455 | +0.12(+0.52%) |
Jul 16, 2009 | 23.28 | 23.72 | 23.14 | 23.72 | 23,187 | +0.23(+0.97%) |
Jul 15, 2009 | 22.90 | 23.49 | 22.69 | 23.49 | 68,993 | +0.77(+3.40%) |
Jul 14, 2009 | 22.57 | 22.74 | 22.26 | 22.72 | 35,052 | +0.11(+0.51%) |
Jul 13, 2009 | 22.12 | 22.65 | 21.72 | 22.60 | 47,807 | +0.16(+0.70%) |
Jul 10, 2009 | 22.61 | 22.94 | 22.00 | 22.44 | 46,364 | +1.81(+8.77%) |
Jul 10, 2009 | 20.34 | 20.80 | 20.20 | 20.63 | 576,378 | -0.37(-1.76%) |
Jul 09, 2009 | 21.29 | 21.71 | 20.82 | 21.00 | 368,731 | -1.55(-6.86%) |
Jul 02, 2009 | 22.79 | 23.18 | 22.31 | 22.55 | 253,638 | -1.68(-6.93%) |
Jul 01, 2009 | 24.75 | 24.90 | 24.15 | 24.23 | 215,615 | +1.84(+8.24%) |
Jun 25, 2009 | 22.22 | 22.50 | 21.83 | 22.38 | 65,367 | +0.48(+2.21%) |
Jun 24, 2009 | 21.77 | 22.07 | 21.42 | 21.90 | 118,940 | +0.44(+2.05%) |
Jun 23, 2009 | 21.85 | 22.31 | 21.42 | 21.46 | 40,476 | -0.31(-1.41%) |
Jun 22, 2009 | 22.14 | 22.22 | 21.10 | 21.77 | 96,398 | -0.48(-2.17%) |
Jun 19, 2009 | 23.15 | 23.15 | 22.20 | 22.25 | 75,118 | -0.50(-2.20%) |
Jun 18, 2009 | 22.50 | 22.94 | 22.35 | 22.75 | 33,193 | +0.19(+0.86%) |
Jun 17, 2009 | 21.98 | 22.96 | 21.98 | 22.56 | 41,784 | +0.55(+2.51%) |
Jun 16, 2009 | 22.87 | 23.04 | 21.93 | 22.00 | 54,267 | -0.93(-4.06%) |
Jun 15, 2009 | 22.71 | 23.02 | 22.28 | 22.94 | 63,465 | -0.25(-1.06%) |
Jun 12, 2009 | 23.49 | 23.62 | 22.29 | 23.18 | 58,324 | -0.44(-1.86%) |
Jun 11, 2009 | 23.65 | 23.76 | 23.13 | 23.62 | 57,925 | -0.03(-0.11%) |
Jun 10, 2009 | 23.76 | 23.76 | 22.87 | 23.65 | 77,621 | +0.16(+0.67%) |
Jun 09, 2009 | 23.70 | 23.72 | 23.42 | 23.49 | 44,805 | -0.02(-0.07%) |
Jun 08, 2009 | 23.55 | 23.81 | 23.11 | 23.51 | 104,944 | +0.03(+0.11%) |
Jun 05, 2009 | 23.82 | 23.82 | 23.11 | 23.48 | 52,146 | -0.18(-0.74%) |
Jun 04, 2009 | 23.48 | 23.81 | 23.02 | 23.66 | 39,513 | +0.25(+1.05%) |
Jun 03, 2009 | 23.39 | 23.67 | 22.98 | 23.41 | 61,514 | -0.30(-1.26%) |
Jun 02, 2009 | 23.57 | 23.85 | 23.23 | 23.71 | 95,734 | +0.10(+0.41%) |
Jun 01, 2009 | 23.34 | 23.73 | 23.19 | 23.61 | 101,621 | +0.68(+2.95%) |
May 29, 2009 | 23.11 | 24.02 | 22.76 | 22.94 | 119,289 | -0.02(-0.08%) |
May 28, 2009 | 22.72 | 23.18 | 22.20 | 22.95 | 139,240 | +0.35(+1.55%) |
May 27, 2009 | 22.24 | 23.00 | 21.35 | 22.60 | 226,487 | +0.33(+1.46%) |
May 26, 2009 | 20.17 | 22.40 | 20.17 | 22.28 | 247,485 | +2.22(+11.08%) |
May 22, 2009 | 19.80 | 20.79 | 19.72 | 20.05 | 139,125 | +0.33(+1.65%) |
May 21, 2009 | 19.95 | 20.50 | 19.54 | 19.73 | 131,059 | -0.43(-2.13%) |
May 20, 2009 | 20.70 | 20.71 | 19.98 | 20.16 | 128,565 | -0.48(-2.34%) |
May 19, 2009 | 20.36 | 20.92 | 20.07 | 20.64 | 105,349 | +0.06(+0.30%) |
May 18, 2009 | 19.96 | 20.75 | 19.59 | 20.58 | 153,651 | +1.00(+5.11%) |
May 15, 2009 | 19.86 | 20.77 | 19.47 | 19.58 | 111,360 | -0.16(-0.80%) |
May 14, 2009 | 19.04 | 19.91 | 19.04 | 19.74 | 112,047 | +0.85(+4.51%) |
May 13, 2009 | 18.86 | 19.38 | 18.57 | 18.89 | 109,478 | -0.01(-0.05%) |
May 12, 2009 | 19.19 | 19.28 | 18.68 | 18.89 | 132,753 | -0.23(-1.19%) |
May 11, 2009 | 19.41 | 19.62 | 18.97 | 19.12 | 102,399 | -0.27(-1.40%) |
May 08, 2009 | 17.83 | 19.40 | 17.83 | 19.40 | 174,365 | +1.59(+8.93%) |
May 07, 2009 | 18.10 | 18.10 | 17.21 | 17.81 | 86,905 | -0.20(-1.12%) |
May 06, 2009 | 18.45 | 18.53 | 17.75 | 18.01 | 46,449 | -0.27(-1.49%) |
May 05, 2009 | 17.41 | 18.58 | 17.22 | 18.28 | 208,989 | +0.81(+4.63%) |
May 04, 2009 | 17.53 | 17.60 | 16.89 | 17.47 | 150,342 | +0.60(+3.54%) |