Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.30 | 25.65 | 25.14 | 25.30 | 1,382,522 | -0.35(-1.36%) |
May 27, 2010 | 25.26 | 25.66 | 25.02 | 25.65 | 3,143,131 | +1.04(+4.22%) |
May 26, 2010 | 24.68 | 25.25 | 24.52 | 24.61 | 1,060,075 | -0.03(-0.13%) |
May 25, 2010 | 24.08 | 24.65 | 23.69 | 24.64 | 1,138,325 | -0.06(-0.23%) |
May 24, 2010 | 25.00 | 25.19 | 24.70 | 24.70 | 1,259,102 | -0.40(-1.61%) |
May 21, 2010 | 24.33 | 25.29 | 24.12 | 25.10 | 1,833,381 | +0.31(+1.26%) |
May 20, 2010 | 24.91 | 25.43 | 24.78 | 24.79 | 1,988,897 | -1.43(-5.46%) |
May 19, 2010 | 26.36 | 26.73 | 25.86 | 26.22 | 1,468,445 | -0.35(-1.31%) |
May 18, 2010 | 27.47 | 27.55 | 26.44 | 26.57 | 1,858,259 | -0.53(-1.96%) |
May 17, 2010 | 27.09 | 27.36 | 26.26 | 27.10 | 1,131,048 | +0.15(+0.56%) |
May 14, 2010 | 26.95 | 27.32 | 26.59 | 26.95 | 895,858 | -0.49(-1.78%) |
May 13, 2010 | 27.59 | 27.81 | 27.28 | 27.44 | 3,314,781 | -0.21(-0.76%) |
May 12, 2010 | 26.94 | 27.70 | 26.91 | 27.65 | 1,555,675 | +0.84(+3.14%) |
May 11, 2010 | 26.89 | 27.21 | 26.76 | 26.81 | 1,675,069 | +0.19(+0.70%) |
May 10, 2010 | 26.23 | 26.65 | 26.19 | 26.62 | 4,123,829 | +1.40(+5.53%) |
May 07, 2010 | 25.74 | 26.11 | 25.03 | 25.23 | 1,336,127 | -0.82(-3.14%) |
May 06, 2010 | 26.05 | 27.11 | 0.0405 | 26.05 | 494 | -0.99(-3.67%) |
May 05, 2010 | 27.10 | 27.38 | 26.90 | 27.04 | 1,609,635 | -0.34(-1.23%) |
May 04, 2010 | 27.84 | 27.85 | 27.21 | 27.37 | 1,380,278 | -0.89(-3.13%) |
May 03, 2010 | 27.83 | 28.28 | 27.79 | 28.26 | 965,662 | +0.59(+2.15%) |
Apr 30, 2010 | 28.66 | 28.66 | 27.64 | 27.66 | 1,206,725 | -0.98(-3.42%) |
Apr 29, 2010 | 28.10 | 28.64 | 27.95 | 28.64 | 786,087 | +0.78(+2.80%) |
Apr 28, 2010 | 28.00 | 28.04 | 27.76 | 27.86 | 1,004,513 | +0.02(+0.07%) |
Apr 27, 2010 | 28.35 | 28.66 | 27.78 | 27.84 | 1,997,533 | -0.66(-2.30%) |
Apr 26, 2010 | 28.66 | 28.84 | 28.49 | 28.50 | 871,851 | -0.15(-0.53%) |
Apr 23, 2010 | 28.40 | 28.66 | 28.21 | 28.65 | 1,207,716 | +0.30(+1.07%) |
Apr 22, 2010 | 27.72 | 28.38 | 27.57 | 28.35 | 1,068,926 | +0.40(+1.41%) |
Apr 21, 2010 | 27.72 | 28.00 | 27.67 | 27.95 | 761,233 | +0.23(+0.85%) |
Apr 20, 2010 | 27.51 | 27.72 | 27.37 | 27.72 | 493,202 | +0.37(+1.36%) |
Apr 19, 2010 | 27.19 | 27.48 | 26.91 | 27.34 | 815,843 | -0.02(-0.07%) |
Apr 16, 2010 | 27.64 | 27.74 | 27.21 | 27.36 | 2,866,009 | -0.35(-1.26%) |
Apr 15, 2010 | 27.66 | 27.77 | 27.58 | 27.71 | 952,267 | +0.03(+0.12%) |
Apr 14, 2010 | 27.29 | 27.69 | 27.25 | 27.68 | 570,911 | +0.55(+2.01%) |
Apr 13, 2010 | 26.99 | 27.15 | 26.82 | 27.13 | 674,744 | +0.06(+0.22%) |
Apr 12, 2010 | 27.01 | 27.12 | 26.90 | 27.07 | 295,643 | +0.11(+0.41%) |
Apr 09, 2010 | 26.86 | 26.99 | 26.69 | 26.96 | 301,343 | +0.13(+0.50%) |
Apr 08, 2010 | 26.79 | 26.94 | 26.57 | 26.83 | 463,746 | -0.04(-0.15%) |
Apr 07, 2010 | 26.89 | 27.01 | 26.70 | 26.87 | 394,562 | -0.02(-0.09%) |
Apr 06, 2010 | 26.60 | 26.95 | 26.54 | 26.90 | 2,103,811 | +0.21(+0.79%) |
Apr 05, 2010 | 26.24 | 26.68 | 26.18 | 26.68 | 915,279 | +0.48(+1.84%) |
Apr 01, 2010 | 26.13 | 26.20 | 26.20 | 26.20 | 2,306,693 | +0.26(+1.00%) |
Mar 31, 2010 | 26.11 | 26.37 | 25.91 | 25.94 | 1,543,714 | -0.25(-0.96%) |
Mar 30, 2010 | 26.16 | 26.33 | 26.03 | 26.20 | 2,053,379 | +0.09(+0.34%) |
Mar 29, 2010 | 26.18 | 26.26 | 25.98 | 26.11 | 6,716,384 | +0.09(+0.36%) |
Mar 26, 2010 | 26.16 | 26.31 | 25.95 | 26.01 | 509,136 | -0.03(-0.11%) |
Mar 25, 2010 | 26.40 | 26.60 | 26.04 | 26.04 | 2,743,345 | -0.15(-0.59%) |
Mar 24, 2010 | 26.46 | 26.49 | 26.20 | 26.20 | 924,218 | -0.36(-1.34%) |
Mar 23, 2010 | 26.36 | 26.57 | 26.14 | 26.55 | 624,901 | +0.25(+0.94%) |
Mar 22, 2010 | 25.75 | 26.35 | 25.72 | 26.30 | 947,916 | +0.39(+1.51%) |
Mar 19, 2010 | 26.22 | 26.30 | 25.81 | 25.91 | 391,919 | -0.27(-1.03%) |
Mar 18, 2010 | 26.22 | 26.38 | 26.12 | 26.18 | 329,394 | -0.05(-0.18%) |
Mar 17, 2010 | 26.10 | 26.35 | 26.10 | 26.23 | 358,827 | +0.19(+0.74%) |
Mar 16, 2010 | 25.95 | 26.04 | 25.76 | 26.04 | 290,851 | +0.23(+0.89%) |
Mar 15, 2010 | 25.66 | 25.86 | 25.63 | 25.81 | 988,031 | -0.03(-0.12%) |
Mar 12, 2010 | 25.99 | 25.99 | 25.68 | 25.84 | 1,052,265 | +0.00(+0.00%) |
Mar 11, 2010 | 25.73 | 25.87 | 25.56 | 25.84 | 482,755 | -0.00(-0.02%) |
Mar 10, 2010 | 25.63 | 25.95 | 25.61 | 25.84 | 643,764 | +0.25(+0.99%) |
Mar 09, 2010 | 25.40 | 25.74 | 25.37 | 25.59 | 373,675 | +0.09(+0.36%) |
Mar 08, 2010 | 25.44 | 25.54 | 25.40 | 25.50 | 457,220 | +0.05(+0.19%) |
Mar 05, 2010 | 25.09 | 25.45 | 24.96 | 25.45 | 615,683 | +0.54(+2.16%) |
Mar 04, 2010 | 24.87 | 24.94 | 24.76 | 24.91 | 997,240 | +0.08(+0.33%) |
Mar 03, 2010 | 24.78 | 24.98 | 24.72 | 24.83 | 5,083,842 | +0.14(+0.56%) |
Mar 02, 2010 | 24.61 | 24.84 | 24.56 | 24.69 | 4,261,635 | +0.14(+0.56%) |
Mar 01, 2010 | 24.23 | 24.58 | 24.23 | 24.56 | 2,361,518 | +0.49(+2.03%) |
Feb 26, 2010 | 24.19 | 24.25 | 23.94 | 24.07 | 483,780 | -0.09(-0.37%) |
Feb 25, 2010 | 23.81 | 24.16 | 23.76 | 24.16 | 613,788 | -0.03(-0.12%) |
Feb 24, 2010 | 24.00 | 24.28 | 23.95 | 24.19 | 198,534 | +0.27(+1.15%) |
Feb 23, 2010 | 24.09 | 24.16 | 23.80 | 23.91 | 405,687 | -0.21(-0.87%) |
Feb 22, 2010 | 24.14 | 24.20 | 24.04 | 24.12 | 593,103 | +0.09(+0.39%) |
Feb 19, 2010 | 23.77 | 24.09 | 23.77 | 24.03 | 303,804 | +0.13(+0.56%) |
Feb 18, 2010 | 23.65 | 23.90 | 23.63 | 23.89 | 366,418 | +0.27(+1.16%) |
Feb 17, 2010 | 23.63 | 23.65 | 23.43 | 23.62 | 610,162 | +0.17(+0.74%) |
Feb 16, 2010 | 23.37 | 23.51 | 23.14 | 23.45 | 269,400 | +0.31(+1.33%) |
Feb 12, 2010 | 22.76 | 23.14 | 23.14 | 23.14 | 223,648 | +0.17(+0.72%) |
Feb 11, 2010 | 22.55 | 22.99 | 22.37 | 22.97 | 232,814 | +0.37(+1.63%) |
Feb 10, 2010 | 22.50 | 22.67 | 22.27 | 22.61 | 272,092 | +0.03(+0.13%) |
Feb 09, 2010 | 22.57 | 22.70 | 22.30 | 22.58 | 566,924 | +0.32(+1.43%) |
Feb 08, 2010 | 22.51 | 22.59 | 22.26 | 22.26 | 532,299 | -0.31(-1.38%) |
Feb 05, 2010 | 22.49 | 22.58 | 22.10 | 22.57 | 575,129 | +0.10(+0.45%) |
Feb 04, 2010 | 23.01 | 23.01 | 22.45 | 22.47 | 295,475 | -0.66(-2.86%) |
Feb 03, 2010 | 23.24 | 23.35 | 22.94 | 23.13 | 251,724 | -0.21(-0.90%) |
Feb 02, 2010 | 23.19 | 23.38 | 23.06 | 23.34 | 228,249 | +0.18(+0.78%) |
Feb 01, 2010 | 23.07 | 23.20 | 22.94 | 23.16 | 419,078 | +0.19(+0.81%) |
Jan 29, 2010 | 23.27 | 23.52 | 22.92 | 22.97 | 318,962 | -0.19(-0.80%) |
Jan 28, 2010 | 23.64 | 23.65 | 22.95 | 23.16 | 251,318 | -0.44(-1.85%) |
Jan 27, 2010 | 23.24 | 23.64 | 23.14 | 23.60 | 223,385 | +0.25(+1.09%) |
Jan 26, 2010 | 23.44 | 23.66 | 23.32 | 23.34 | 386,822 | -0.19(-0.79%) |
Jan 25, 2010 | 23.57 | 23.62 | 23.34 | 23.53 | 295,842 | +0.06(+0.26%) |
Jan 22, 2010 | 23.87 | 23.98 | 23.39 | 23.47 | 497,494 | -0.42(-1.77%) |
Jan 21, 2010 | 24.16 | 24.33 | 23.75 | 23.89 | 290,940 | -0.25(-1.02%) |
Jan 20, 2010 | 24.34 | 24.34 | 23.86 | 24.14 | 472,771 | -0.35(-1.43%) |
Jan 19, 2010 | 24.14 | 24.51 | 24.14 | 24.49 | 281,467 | +0.39(+1.63%) |
Jan 15, 2010 | 24.43 | 24.10 | 24.10 | 24.10 | 275,906 | -0.31(-1.26%) |
Jan 14, 2010 | 24.19 | 24.47 | 24.15 | 24.40 | 267,317 | +0.15(+0.62%) |
Jan 13, 2010 | 24.09 | 24.31 | 23.93 | 24.25 | 226,560 | +0.23(+0.94%) |
Jan 12, 2010 | 24.03 | 24.17 | 23.88 | 24.03 | 227,692 | -0.22(-0.90%) |
Jan 11, 2010 | 24.40 | 24.44 | 24.10 | 24.25 | 398,683 | -0.05(-0.20%) |
Jan 08, 2010 | 24.14 | 24.29 | 24.05 | 24.29 | 236,888 | +0.12(+0.49%) |
Jan 07, 2010 | 23.93 | 24.21 | 23.76 | 24.18 | 1,519,462 | +0.22(+0.92%) |
Jan 06, 2010 | 23.93 | 24.06 | 23.86 | 23.95 | 351,736 | +0.02(+0.08%) |
Jan 05, 2010 | 24.10 | 24.10 | 23.81 | 23.94 | 635,893 | -0.20(-0.82%) |
Jan 04, 2010 | 23.91 | 24.15 | 23.91 | 24.13 | 1,325,244 | +0.56(+2.38%) |
Dec 31, 2009 | 23.97 | 23.57 | 23.57 | 23.57 | 212,255 | -0.37(-1.53%) |
Dec 30, 2009 | 23.83 | 24.03 | 23.72 | 23.94 | 307,413 | +0.02(+0.10%) |
Dec 29, 2009 | 23.97 | 24.01 | 23.91 | 23.91 | 210,110 | +0.02(+0.10%) |
Dec 28, 2009 | 24.05 | 24.06 | 23.80 | 23.89 | 260,997 | -0.06(-0.25%) |
Dec 24, 2009 | 23.95 | 23.95 | 23.85 | 23.95 | 217,716 | -0.03(-0.12%) |
Dec 23, 2009 | 23.82 | 24.00 | 23.66 | 23.98 | 303,606 | +0.28(+1.20%) |
Dec 22, 2009 | 23.48 | 23.70 | 23.47 | 23.70 | 500,565 | +0.22(+0.95%) |
Dec 21, 2009 | 23.32 | 23.51 | 23.32 | 23.47 | 291,876 | +0.29(+1.24%) |
Dec 18, 2009 | 23.11 | 23.19 | 22.83 | 23.19 | 426,806 | +0.23(+0.98%) |
Dec 17, 2009 | 23.01 | 23.11 | 22.78 | 22.96 | 319,435 | -0.23(-1.01%) |
Dec 16, 2009 | 23.21 | 23.29 | 23.05 | 23.20 | 369,905 | +0.14(+0.60%) |
Dec 15, 2009 | 23.05 | 23.30 | 23.01 | 23.06 | 259,612 | -0.10(-0.42%) |
Dec 14, 2009 | 22.99 | 23.17 | 22.97 | 23.16 | 205,033 | +0.37(+1.61%) |
Dec 11, 2009 | 22.68 | 22.80 | 22.50 | 22.79 | 373,682 | +0.29(+1.29%) |
Dec 10, 2009 | 22.76 | 22.84 | 22.41 | 22.50 | 311,569 | -0.15(-0.66%) |
Dec 09, 2009 | 22.70 | 22.73 | 22.47 | 22.65 | 229,215 | -0.06(-0.27%) |
Dec 08, 2009 | 22.66 | 22.88 | 22.45 | 22.71 | 366,961 | -0.14(-0.62%) |
Dec 07, 2009 | 22.85 | 22.97 | 22.69 | 22.85 | 328,584 | +0.03(+0.12%) |
Dec 04, 2009 | 22.64 | 22.99 | 22.41 | 22.82 | 406,885 | +0.60(+2.71%) |
Dec 03, 2009 | 22.63 | 22.83 | 22.21 | 22.22 | 252,130 | -0.31(-1.40%) |
Dec 02, 2009 | 22.26 | 22.75 | 22.26 | 22.53 | 279,537 | +0.25(+1.12%) |
Dec 01, 2009 | 22.11 | 22.37 | 22.09 | 22.28 | 346,372 | +0.38(+1.71%) |
Nov 30, 2009 | 21.73 | 21.98 | 21.35 | 21.91 | 621,575 | +0.13(+0.57%) |
Nov 27, 2009 | 21.50 | 22.12 | 21.50 | 21.78 | 243,637 | -0.56(-2.51%) |
Nov 25, 2009 | 22.51 | 22.57 | 22.33 | 22.34 | 250,966 | -0.05(-0.22%) |
Nov 24, 2009 | 22.54 | 22.54 | 22.16 | 22.39 | 322,216 | -0.16(-0.70%) |
Nov 23, 2009 | 22.41 | 22.81 | 22.41 | 22.55 | 273,123 | +0.46(+2.07%) |
Nov 20, 2009 | 21.92 | 22.15 | 21.92 | 22.09 | 487,832 | -0.02(-0.11%) |
Nov 19, 2009 | 22.48 | 22.52 | 21.94 | 22.12 | 264,838 | -0.57(-2.49%) |
Nov 18, 2009 | 22.68 | 22.71 | 22.43 | 22.68 | 276,407 | +0.04(+0.20%) |
Nov 17, 2009 | 22.61 | 22.76 | 22.47 | 22.64 | 347,528 | -0.05(-0.23%) |
Nov 16, 2009 | 22.29 | 22.87 | 22.23 | 22.69 | 695,842 | +0.62(+2.82%) |
Nov 13, 2009 | 21.68 | 22.19 | 21.68 | 22.07 | 449,971 | +0.19(+0.87%) |
Nov 12, 2009 | 22.32 | 22.48 | 21.84 | 21.88 | 349,544 | -0.44(-1.97%) |
Nov 11, 2009 | 22.31 | 22.55 | 22.13 | 22.32 | 368,588 | +0.18(+0.82%) |
Nov 10, 2009 | 22.24 | 22.39 | 21.93 | 22.14 | 656,854 | -0.15(-0.65%) |
Nov 09, 2009 | 22.00 | 22.30 | 21.99 | 22.28 | 694,931 | +0.44(+2.00%) |
Nov 06, 2009 | 21.65 | 22.06 | 21.56 | 21.85 | 220,398 | +0.22(+1.01%) |
Nov 05, 2009 | 21.47 | 21.90 | 21.38 | 21.63 | 332,173 | +0.39(+1.83%) |
Nov 04, 2009 | 21.69 | 21.72 | 20.85 | 21.24 | 520,257 | -0.24(-1.11%) |
Nov 03, 2009 | 21.08 | 21.49 | 21.00 | 21.48 | 378,356 | +0.27(+1.28%) |
Nov 02, 2009 | 21.39 | 21.57 | 20.85 | 21.21 | 650,300 | -0.08(-0.38%) |
Oct 30, 2009 | 21.77 | 21.79 | 21.15 | 21.29 | 673,081 | -0.62(-2.82%) |
Oct 29, 2009 | 21.72 | 22.04 | 21.59 | 21.91 | 881,242 | +0.39(+1.82%) |
Oct 28, 2009 | 22.08 | 22.21 | 21.43 | 21.52 | 478,913 | -0.61(-2.76%) |
Oct 27, 2009 | 22.40 | 22.59 | 22.13 | 22.13 | 404,669 | -0.23(-1.03%) |
Oct 26, 2009 | 22.58 | 22.92 | 22.22 | 22.36 | 627,034 | -0.21(-0.91%) |
Oct 23, 2009 | 22.73 | 22.74 | 22.53 | 22.56 | 596,253 | -0.51(-2.22%) |
Oct 22, 2009 | 22.69 | 23.17 | 22.41 | 23.07 | 305,501 | +0.37(+1.64%) |
Oct 21, 2009 | 23.00 | 23.46 | 22.69 | 22.70 | 467,942 | -0.31(-1.33%) |
Oct 20, 2009 | 22.90 | 23.10 | 22.90 | 23.01 | 325,659 | -0.38(-1.62%) |
Oct 19, 2009 | 23.20 | 23.54 | 23.05 | 23.39 | 317,951 | +0.22(+0.96%) |
Oct 16, 2009 | 23.28 | 23.32 | 22.95 | 23.17 | 428,671 | -0.32(-1.36%) |
Oct 15, 2009 | 23.28 | 23.49 | 23.25 | 23.49 | 710,871 | +0.02(+0.10%) |
Oct 14, 2009 | 23.35 | 23.52 | 23.18 | 23.46 | 345,780 | +0.42(+1.82%) |
Oct 13, 2009 | 23.06 | 23.11 | 22.80 | 23.04 | 564,430 | -0.08(-0.33%) |
Oct 12, 2009 | 23.28 | 23.30 | 23.01 | 23.12 | 171,265 | +0.02(+0.09%) |
Oct 09, 2009 | 22.83 | 23.12 | 22.78 | 23.10 | 274,007 | +0.32(+1.42%) |
Oct 08, 2009 | 22.78 | 22.99 | 22.62 | 22.78 | 266,401 | +0.23(+1.00%) |
Oct 07, 2009 | 22.44 | 22.61 | 22.41 | 22.55 | 410,744 | +0.04(+0.18%) |
Oct 06, 2009 | 22.32 | 22.66 | 22.28 | 22.51 | 448,811 | +0.34(+1.53%) |
Oct 05, 2009 | 21.90 | 22.24 | 21.80 | 22.17 | 526,729 | +0.39(+1.78%) |
Oct 02, 2009 | 21.75 | 22.02 | 21.65 | 21.78 | 476,734 | -0.16(-0.72%) |
Oct 01, 2009 | 22.63 | 22.63 | 21.94 | 21.94 | 2,092,204 | -0.73(-3.21%) |
Sep 30, 2009 | 23.07 | 23.09 | 22.45 | 22.67 | 520,939 | -0.41(-1.77%) |
Sep 29, 2009 | 23.20 | 23.30 | 22.99 | 23.07 | 436,032 | -0.11(-0.49%) |
Sep 28, 2009 | 22.69 | 23.24 | 22.67 | 23.19 | 462,495 | +0.61(+2.72%) |
Sep 25, 2009 | 22.55 | 22.75 | 22.47 | 22.57 | 398,470 | -0.10(-0.43%) |
Sep 24, 2009 | 23.16 | 23.20 | 22.51 | 22.67 | 450,112 | -0.39(-1.70%) |
Sep 23, 2009 | 23.39 | 23.53 | 23.06 | 23.06 | 286,940 | -0.34(-1.43%) |
Sep 22, 2009 | 23.44 | 23.49 | 23.24 | 23.40 | 382,034 | +0.14(+0.59%) |
Sep 21, 2009 | 23.20 | 23.38 | 23.12 | 23.26 | 376,385 | -0.15(-0.62%) |
Sep 18, 2009 | 23.57 | 23.57 | 23.18 | 23.41 | 256,955 | +0.04(+0.19%) |
Sep 17, 2009 | 23.40 | 23.67 | 23.30 | 23.36 | 597,256 | +0.33(+1.42%) |
Sep 16, 2009 | 22.99 | 23.44 | 22.94 | 23.03 | 465,745 | +0.12(+0.53%) |
Sep 15, 2009 | 22.67 | 22.93 | 22.55 | 22.91 | 373,207 | +0.26(+1.16%) |
Sep 14, 2009 | 22.30 | 22.68 | 22.26 | 22.65 | 382,529 | +0.20(+0.88%) |
Sep 11, 2009 | 22.52 | 22.69 | 22.37 | 22.45 | 321,822 | -0.06(-0.27%) |
Sep 10, 2009 | 22.23 | 22.55 | 22.00 | 22.51 | 228,792 | +0.31(+1.40%) |
Sep 09, 2009 | 21.90 | 22.37 | 21.80 | 22.20 | 317,825 | +0.26(+1.20%) |
Sep 08, 2009 | 21.84 | 21.94 | 21.61 | 21.94 | 583,280 | +0.29(+1.34%) |
Sep 04, 2009 | 21.38 | 21.69 | 21.19 | 21.65 | 290,541 | +0.24(+1.11%) |
Sep 03, 2009 | 21.27 | 21.42 | 20.93 | 21.41 | 576,692 | +0.29(+1.38%) |
Sep 02, 2009 | 21.24 | 21.33 | 21.10 | 21.12 | 508,040 | -0.19(-0.91%) |
Sep 01, 2009 | 21.66 | 22.14 | 21.24 | 21.31 | 422,353 | -0.52(-2.39%) |
Aug 31, 2009 | 22.02 | 22.07 | 21.74 | 21.84 | 538,147 | -0.41(-1.85%) |
Aug 28, 2009 | 22.55 | 22.64 | 22.07 | 22.25 | 654,632 | -0.10(-0.45%) |
Aug 27, 2009 | 22.30 | 22.43 | 21.89 | 22.35 | 379,780 | +0.01(+0.05%) |
Aug 26, 2009 | 22.28 | 22.46 | 22.17 | 22.34 | 407,240 | +0.04(+0.20%) |
Aug 25, 2009 | 22.29 | 22.52 | 22.22 | 22.29 | 570,790 | +0.11(+0.47%) |
Aug 24, 2009 | 22.34 | 22.47 | 22.12 | 22.19 | 732,131 | -0.02(-0.11%) |
Aug 21, 2009 | 21.90 | 22.34 | 21.83 | 22.21 | 878,436 | +0.52(+2.38%) |
Aug 20, 2009 | 21.35 | 21.71 | 21.22 | 21.69 | 551,068 | +0.33(+1.53%) |
Aug 19, 2009 | 20.92 | 21.38 | 20.90 | 21.37 | 401,271 | +0.15(+0.72%) |
Aug 18, 2009 | 21.08 | 21.30 | 20.94 | 21.21 | 433,587 | +0.31(+1.48%) |
Aug 17, 2009 | 21.12 | 21.17 | 20.89 | 20.90 | 654,139 | -0.64(-2.98%) |
Aug 14, 2009 | 21.92 | 21.98 | 21.31 | 21.54 | 524,946 | -0.42(-1.93%) |
Aug 13, 2009 | 22.06 | 22.08 | 21.68 | 21.97 | 703,423 | +0.09(+0.41%) |
Aug 12, 2009 | 21.52 | 22.26 | 21.52 | 21.88 | 1,084,443 | +0.32(+1.50%) |
Aug 11, 2009 | 21.85 | 21.88 | 21.40 | 21.56 | 508,275 | -0.37(-1.68%) |
Aug 10, 2009 | 21.86 | 22.07 | 21.75 | 21.92 | 744,730 | -0.02(-0.07%) |
Aug 07, 2009 | 21.61 | 22.22 | 21.54 | 21.94 | 629,704 | +0.63(+2.96%) |
Aug 06, 2009 | 21.72 | 21.77 | 21.24 | 21.31 | 638,444 | -0.23(-1.09%) |
Aug 05, 2009 | 21.73 | 21.76 | 21.33 | 21.54 | 879,863 | -0.19(-0.87%) |
Aug 04, 2009 | 21.35 | 21.85 | 21.33 | 21.73 | 1,028,716 | +0.23(+1.09%) |
Aug 03, 2009 | 21.34 | 21.52 | 21.13 | 21.50 | 430,409 | +0.40(+1.89%) |
Jul 31, 2009 | 21.07 | 21.40 | 21.07 | 21.10 | 774,092 | -0.06(-0.27%) |
Jul 30, 2009 | 21.04 | 21.37 | 20.94 | 21.16 | 578,948 | +0.41(+1.99%) |
Jul 29, 2009 | 20.70 | 20.87 | 20.63 | 20.75 | 420,683 | -0.09(-0.45%) |
Jul 28, 2009 | 20.63 | 20.93 | 20.58 | 20.84 | 424,740 | +0.04(+0.17%) |
Jul 27, 2009 | 20.63 | 20.80 | 20.52 | 20.80 | 673,108 | +0.10(+0.49%) |
Jul 24, 2009 | 20.42 | 20.71 | 20.36 | 20.70 | 708,067 | +0.14(+0.66%) |
Jul 23, 2009 | 19.88 | 20.72 | 19.88 | 20.56 | 644,903 | +0.63(+3.18%) |
Jul 22, 2009 | 19.69 | 20.07 | 19.69 | 19.93 | 661,406 | +0.10(+0.51%) |
Jul 21, 2009 | 20.07 | 20.10 | 19.56 | 19.83 | 750,053 | -0.05(-0.24%) |
Jul 20, 2009 | 19.79 | 19.93 | 19.66 | 19.88 | 779,095 | +0.19(+0.98%) |
Jul 17, 2009 | 19.82 | 19.82 | 19.57 | 19.68 | 470,644 | -0.06(-0.33%) |
Jul 16, 2009 | 19.42 | 19.88 | 19.40 | 19.75 | 501,855 | +0.22(+1.12%) |
Jul 15, 2009 | 19.11 | 19.59 | 19.05 | 19.53 | 321,560 | +0.71(+3.75%) |
Jul 14, 2009 | 18.67 | 18.84 | 18.52 | 18.82 | 489,749 | +0.18(+0.95%) |
Jul 13, 2009 | 18.24 | 18.69 | 18.24 | 18.65 | 655,430 | +0.47(+2.60%) |
Jul 10, 2009 | 17.98 | 18.23 | 17.87 | 18.17 | 652,433 | +0.12(+0.64%) |
Jul 09, 2009 | 18.31 | 18.31 | 18.06 | 18.06 | 707,669 | -0.11(-0.62%) |
Jul 08, 2009 | 18.35 | 18.40 | 17.83 | 18.17 | 845,885 | -0.08(-0.46%) |
Jul 07, 2009 | 18.56 | 18.64 | 18.23 | 18.25 | 317,387 | -0.34(-1.82%) |
Jul 06, 2009 | 18.53 | 18.69 | 18.27 | 18.59 | 376,367 | -0.15(-0.80%) |
Jul 02, 2009 | 19.10 | 19.15 | 18.67 | 18.74 | 381,279 | -0.70(-3.59%) |
Jul 01, 2009 | 19.15 | 19.54 | 19.13 | 19.44 | 6,385,110 | +0.43(+2.27%) |
Jun 30, 2009 | 19.13 | 19.24 | 18.94 | 19.01 | 443,888 | -0.06(-0.32%) |
Jun 29, 2009 | 19.12 | 19.21 | 18.75 | 19.07 | 376,122 | +0.02(+0.09%) |
Jun 26, 2009 | 18.73 | 19.15 | 18.69 | 19.05 | 513,404 | +0.23(+1.20%) |
Jun 25, 2009 | 18.51 | 18.83 | 18.48 | 18.83 | 512,577 | +0.46(+2.48%) |
Jun 24, 2009 | 18.40 | 18.62 | 18.28 | 18.37 | 305,474 | +0.18(+0.98%) |
Jun 23, 2009 | 18.57 | 18.59 | 18.19 | 18.19 | 495,480 | -0.29(-1.59%) |
Jun 22, 2009 | 19.04 | 19.04 | 18.47 | 18.49 | 537,411 | -0.71(-3.72%) |
Jun 19, 2009 | 19.34 | 19.39 | 19.09 | 19.20 | 287,119 | +0.14(+0.72%) |
Jun 18, 2009 | 18.95 | 19.19 | 18.73 | 19.07 | 394,390 | +0.11(+0.60%) |
Jun 17, 2009 | 18.83 | 19.21 | 18.65 | 18.95 | 374,188 | +0.19(+1.01%) |
Jun 16, 2009 | 19.31 | 19.37 | 18.76 | 18.76 | 455,340 | -0.44(-2.31%) |
Jun 15, 2009 | 19.45 | 19.48 | 18.95 | 19.21 | 437,698 | -0.55(-2.78%) |
Jun 12, 2009 | 19.53 | 19.77 | 19.40 | 19.76 | 331,806 | +0.10(+0.51%) |
Jun 11, 2009 | 19.79 | 20.00 | 19.66 | 19.66 | 839,485 | -0.09(-0.45%) |
Jun 10, 2009 | 20.09 | 20.10 | 19.36 | 19.74 | 430,981 | -0.15(-0.75%) |
Jun 09, 2009 | 19.97 | 20.05 | 19.82 | 19.89 | 763,942 | +0.05(+0.24%) |
Jun 08, 2009 | 19.73 | 20.06 | 19.62 | 19.84 | 481,598 | -0.13(-0.67%) |
Jun 05, 2009 | 20.20 | 20.28 | 19.81 | 19.98 | 627,636 | -0.01(-0.04%) |
Jun 04, 2009 | 19.79 | 20.05 | 19.55 | 19.99 | 868,123 | +0.28(+1.43%) |
Jun 03, 2009 | 19.64 | 19.77 | 19.45 | 19.70 | 437,354 | -0.17(-0.86%) |
Jun 02, 2009 | 19.61 | 19.99 | 19.51 | 19.88 | 658,094 | +0.22(+1.14%) |