Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.60 | 20.98 | 20.46 | 20.60 | 85,896 | -0.44(-2.10%) |
May 27, 2010 | 20.43 | 21.04 | 20.35 | 21.04 | 34,919 | +1.50(+7.65%) |
May 26, 2010 | 20.12 | 20.20 | 19.55 | 19.55 | 45,716 | -0.56(-2.77%) |
May 25, 2010 | 19.46 | 20.10 | 19.28 | 20.10 | 1,264,167 | +0.01(+0.03%) |
May 24, 2010 | 20.32 | 20.46 | 20.10 | 20.10 | 79,030 | -0.78(-3.74%) |
May 21, 2010 | 20.03 | 20.93 | 20.03 | 20.88 | 96,189 | +0.62(+3.06%) |
May 20, 2010 | 19.99 | 20.66 | 19.99 | 20.26 | 119,717 | -0.70(-3.33%) |
May 19, 2010 | 20.69 | 20.99 | 20.46 | 20.95 | 32,586 | +0.27(+1.30%) |
May 18, 2010 | 21.43 | 21.54 | 20.52 | 20.69 | 141,408 | -0.32(-1.52%) |
May 17, 2010 | 21.09 | 21.19 | 20.42 | 21.01 | 112,001 | +0.06(+0.27%) |
May 14, 2010 | 20.95 | 21.54 | 20.69 | 20.95 | 73,099 | -0.95(-4.32%) |
May 13, 2010 | 22.04 | 22.29 | 21.89 | 21.89 | 22,480 | -0.48(-2.14%) |
May 12, 2010 | 22.44 | 22.53 | 22.25 | 22.37 | 48,151 | +0.29(+1.33%) |
May 11, 2010 | 22.28 | 22.46 | 22.05 | 22.08 | 94,764 | -0.36(-1.62%) |
May 10, 2010 | 22.64 | 22.64 | 22.24 | 22.44 | 204,383 | +2.19(+10.84%) |
May 07, 2010 | 20.82 | 20.91 | 19.79 | 20.25 | 168,635 | -0.40(-1.96%) |
May 06, 2010 | 21.43 | 21.59 | 19.09 | 20.65 | 209,517 | -1.05(-4.83%) |
May 05, 2010 | 21.88 | 22.00 | 21.67 | 21.70 | 161,883 | -0.56(-2.50%) |
May 04, 2010 | 22.69 | 22.82 | 22.18 | 22.26 | 109,899 | -1.30(-5.51%) |
May 03, 2010 | 23.51 | 23.66 | 23.41 | 23.56 | 53,250 | +0.12(+0.49%) |
Apr 30, 2010 | 23.79 | 23.79 | 23.41 | 23.44 | 31,170 | -0.14(-0.60%) |
Apr 29, 2010 | 23.43 | 23.69 | 23.43 | 23.58 | 57,423 | +0.42(+1.80%) |
Apr 28, 2010 | 23.38 | 23.45 | 22.89 | 23.17 | 96,857 | -0.08(-0.36%) |
Apr 27, 2010 | 24.20 | 24.34 | 23.19 | 23.25 | 147,158 | -1.44(-5.85%) |
Apr 26, 2010 | 24.66 | 24.77 | 24.59 | 24.69 | 15,993 | +0.03(+0.12%) |
Apr 23, 2010 | 24.35 | 24.68 | 24.32 | 24.66 | 26,325 | +0.19(+0.78%) |
Apr 22, 2010 | 24.28 | 24.48 | 24.11 | 24.47 | 38,283 | -0.38(-1.52%) |
Apr 21, 2010 | 25.00 | 25.00 | 24.75 | 24.85 | 14,731 | -0.37(-1.47%) |
Apr 20, 2010 | 25.21 | 25.26 | 25.18 | 25.22 | 30,072 | +0.15(+0.61%) |
Apr 19, 2010 | 24.78 | 25.08 | 24.74 | 25.07 | 44,318 | -0.04(-0.15%) |
Apr 16, 2010 | 25.53 | 25.64 | 24.94 | 25.10 | 36,530 | -0.69(-2.68%) |
Apr 15, 2010 | 25.67 | 25.81 | 25.60 | 25.80 | 21,976 | -0.13(-0.52%) |
Apr 14, 2010 | 25.76 | 25.95 | 25.71 | 25.93 | 39,884 | +0.28(+1.10%) |
Apr 13, 2010 | 25.74 | 25.74 | 25.40 | 25.65 | 15,277 | -0.04(-0.15%) |
Apr 12, 2010 | 25.58 | 25.77 | 25.58 | 25.69 | 83,739 | +0.32(+1.26%) |
Apr 09, 2010 | 24.93 | 25.44 | 24.93 | 25.37 | 43,515 | +0.58(+2.32%) |
Apr 08, 2010 | 24.51 | 24.87 | 24.51 | 24.79 | 39,537 | -0.09(-0.36%) |
Apr 07, 2010 | 25.07 | 25.07 | 24.82 | 24.88 | 51,743 | -0.36(-1.44%) |
Apr 06, 2010 | 25.03 | 25.27 | 24.95 | 25.25 | 44,629 | -0.22(-0.88%) |
Apr 05, 2010 | 25.52 | 25.52 | 25.44 | 25.47 | 11,348 | -0.01(-0.03%) |
Apr 01, 2010 | 25.19 | 25.48 | 25.48 | 25.48 | 51,450 | +0.60(+2.42%) |
Mar 31, 2010 | 24.77 | 25.01 | 24.73 | 24.87 | 22,230 | +0.01(+0.03%) |
Mar 30, 2010 | 25.00 | 25.00 | 24.77 | 24.87 | 207,729 | -0.13(-0.51%) |
Mar 29, 2010 | 24.87 | 25.00 | 24.79 | 25.00 | 31,780 | +0.23(+0.93%) |
Mar 26, 2010 | 24.73 | 24.89 | 24.67 | 24.77 | 42,990 | +0.28(+1.15%) |
Mar 25, 2010 | 24.63 | 24.81 | 24.48 | 24.48 | 24,449 | +0.09(+0.37%) |
Mar 24, 2010 | 24.30 | 24.39 | 24.16 | 24.39 | 55,853 | -0.42(-1.70%) |
Mar 23, 2010 | 24.64 | 24.84 | 24.59 | 24.82 | 32,237 | +0.10(+0.41%) |
Mar 22, 2010 | 24.26 | 24.71 | 24.12 | 24.71 | 34,076 | +0.03(+0.13%) |
Mar 19, 2010 | 24.89 | 24.89 | 24.52 | 24.68 | 57,355 | -0.38(-1.51%) |
Mar 18, 2010 | 25.24 | 25.24 | 24.93 | 25.06 | 24,515 | -0.25(-0.98%) |
Mar 17, 2010 | 25.29 | 25.41 | 25.29 | 25.31 | 8,627 | +0.11(+0.46%) |
Mar 16, 2010 | 24.88 | 25.26 | 24.86 | 25.19 | 97,822 | +0.36(+1.47%) |
Mar 15, 2010 | 24.66 | 24.84 | 24.66 | 24.83 | 31,453 | -0.19(-0.74%) |
Mar 12, 2010 | 25.16 | 25.16 | 24.98 | 25.02 | 14,561 | +0.08(+0.33%) |
Mar 11, 2010 | 24.78 | 24.97 | 24.78 | 24.93 | 6,388 | +0.03(+0.13%) |
Mar 10, 2010 | 24.66 | 25.04 | 24.66 | 24.90 | 30,198 | +0.29(+1.17%) |
Mar 09, 2010 | 24.49 | 24.74 | 24.39 | 24.61 | 85,563 | -0.16(-0.64%) |
Mar 08, 2010 | 24.75 | 24.88 | 24.65 | 24.77 | 35,301 | +0.06(+0.26%) |
Mar 05, 2010 | 24.26 | 24.75 | 24.25 | 24.71 | 45,810 | +0.64(+2.68%) |
Mar 04, 2010 | 24.20 | 24.28 | 23.93 | 24.06 | 28,640 | -0.08(-0.32%) |
Mar 03, 2010 | 23.97 | 24.33 | 23.97 | 24.14 | 39,574 | +0.31(+1.31%) |
Mar 02, 2010 | 23.77 | 23.96 | 23.67 | 23.83 | 22,638 | +0.05(+0.21%) |
Mar 01, 2010 | 23.48 | 23.78 | 23.44 | 23.78 | 33,869 | +0.40(+1.69%) |
Feb 26, 2010 | 23.16 | 23.42 | 22.88 | 23.38 | 80,188 | +0.29(+1.24%) |
Feb 25, 2010 | 22.83 | 23.12 | 22.68 | 23.09 | 45,986 | -0.25(-1.07%) |
Feb 24, 2010 | 23.16 | 23.49 | 23.10 | 23.34 | 91,374 | +0.19(+0.80%) |
Feb 23, 2010 | 23.57 | 23.57 | 23.14 | 23.16 | 40,745 | -0.58(-2.45%) |
Feb 22, 2010 | 23.83 | 23.94 | 23.69 | 23.74 | 97,342 | -0.07(-0.29%) |
Feb 19, 2010 | 23.57 | 23.86 | 23.53 | 23.81 | 51,402 | -0.07(-0.29%) |
Feb 18, 2010 | 23.58 | 23.91 | 23.58 | 23.88 | 76,888 | +0.20(+0.86%) |
Feb 17, 2010 | 23.80 | 23.92 | 23.63 | 23.67 | 38,716 | -0.06(-0.24%) |
Feb 16, 2010 | 23.17 | 23.73 | 23.04 | 23.73 | 177,875 | +0.72(+3.11%) |
Feb 12, 2010 | 22.86 | 23.02 | 23.02 | 23.02 | 23,800 | -0.22(-0.93%) |
Feb 11, 2010 | 23.04 | 23.35 | 22.80 | 23.23 | 119,636 | -0.10(-0.41%) |
Feb 10, 2010 | 23.41 | 23.41 | 23.12 | 23.33 | 80,704 | -0.19(-0.81%) |
Feb 09, 2010 | 23.18 | 23.71 | 22.88 | 23.52 | 223,371 | +0.93(+4.13%) |
Feb 08, 2010 | 22.86 | 22.99 | 22.56 | 22.59 | 179,669 | -0.20(-0.90%) |
Feb 05, 2010 | 22.98 | 23.11 | 22.21 | 22.79 | 254,194 | -0.40(-1.73%) |
Feb 04, 2010 | 24.02 | 24.12 | 23.20 | 23.20 | 100,648 | -1.46(-5.93%) |
Feb 03, 2010 | 24.80 | 24.85 | 24.49 | 24.66 | 52,864 | -0.33(-1.33%) |
Feb 02, 2010 | 24.62 | 25.02 | 24.62 | 24.99 | 26,922 | +0.46(+1.87%) |
Feb 01, 2010 | 24.40 | 24.53 | 24.27 | 24.53 | 59,023 | +0.62(+2.59%) |
Jan 29, 2010 | 24.24 | 24.52 | 23.87 | 23.91 | 39,948 | -0.28(-1.16%) |
Jan 28, 2010 | 24.78 | 24.78 | 23.93 | 24.19 | 206,894 | -0.58(-2.35%) |
Jan 27, 2010 | 24.59 | 24.80 | 24.47 | 24.77 | 37,856 | -0.05(-0.21%) |
Jan 26, 2010 | 24.81 | 25.11 | 24.68 | 24.82 | 24,384 | -0.06(-0.26%) |
Jan 25, 2010 | 25.08 | 25.18 | 24.85 | 24.89 | 27,965 | +0.17(+0.70%) |
Jan 22, 2010 | 25.02 | 25.22 | 24.58 | 24.72 | 81,121 | -0.40(-1.58%) |
Jan 21, 2010 | 25.99 | 25.99 | 25.05 | 25.11 | 102,247 | -0.89(-3.44%) |
Jan 20, 2010 | 26.20 | 26.20 | 25.74 | 26.01 | 65,222 | -0.90(-3.35%) |
Jan 19, 2010 | 26.48 | 26.98 | 26.48 | 26.91 | 34,136 | +0.32(+1.20%) |
Jan 15, 2010 | 27.00 | 26.59 | 26.59 | 26.59 | 67,329 | -0.84(-3.05%) |
Jan 14, 2010 | 27.16 | 27.42 | 27.05 | 27.42 | 73,129 | +0.12(+0.44%) |
Jan 13, 2010 | 27.28 | 27.34 | 27.00 | 27.30 | 165,012 | +0.26(+0.94%) |
Jan 12, 2010 | 27.13 | 27.24 | 26.91 | 27.05 | 67,562 | -0.48(-1.74%) |
Jan 11, 2010 | 27.65 | 27.65 | 27.37 | 27.53 | 86,020 | +0.17(+0.61%) |
Jan 08, 2010 | 27.17 | 27.37 | 27.07 | 27.36 | 81,442 | +0.21(+0.78%) |
Jan 07, 2010 | 26.99 | 27.15 | 26.91 | 27.15 | 205,555 | -0.08(-0.30%) |
Jan 06, 2010 | 27.05 | 27.32 | 27.05 | 27.23 | 80,540 | -0.04(-0.14%) |
Jan 05, 2010 | 27.42 | 27.42 | 27.09 | 27.27 | 40,534 | -0.13(-0.47%) |
Jan 04, 2010 | 27.13 | 27.42 | 27.13 | 27.40 | 53,998 | +0.91(+3.42%) |
Dec 31, 2009 | 26.86 | 26.49 | 26.49 | 26.49 | 6,263 | -0.31(-1.17%) |
Dec 30, 2009 | 26.78 | 26.82 | 26.66 | 26.80 | 70,686 | -0.27(-0.99%) |
Dec 29, 2009 | 27.28 | 27.28 | 26.93 | 27.07 | 55,315 | +0.00(+0.00%) |
Dec 28, 2009 | 27.07 | 27.08 | 26.92 | 27.07 | 29,363 | +0.20(+0.76%) |
Dec 24, 2009 | 26.86 | 26.87 | 26.77 | 26.87 | 13,055 | +0.08(+0.29%) |
Dec 23, 2009 | 26.70 | 26.80 | 26.55 | 26.79 | 71,929 | +0.31(+1.18%) |
Dec 22, 2009 | 26.44 | 26.55 | 26.32 | 26.48 | 31,940 | +0.15(+0.56%) |
Dec 21, 2009 | 26.06 | 26.41 | 26.06 | 26.33 | 55,795 | +0.40(+1.55%) |
Dec 18, 2009 | 26.12 | 26.20 | 25.71 | 25.93 | 53,697 | -0.20(-0.78%) |
Dec 17, 2009 | 26.39 | 26.39 | 26.01 | 26.13 | 171,189 | -0.75(-2.78%) |
Dec 16, 2009 | 26.68 | 26.98 | 26.68 | 26.88 | 63,393 | +0.45(+1.72%) |
Dec 15, 2009 | 26.38 | 26.62 | 26.36 | 26.43 | 43,513 | -0.26(-0.98%) |
Dec 14, 2009 | 26.72 | 26.79 | 26.66 | 26.69 | 40,404 | +0.16(+0.60%) |
Dec 11, 2009 | 26.64 | 26.64 | 26.34 | 26.53 | 36,812 | +0.12(+0.46%) |
Dec 10, 2009 | 26.61 | 26.61 | 26.31 | 26.41 | 71,980 | +0.17(+0.66%) |
Dec 09, 2009 | 26.17 | 26.40 | 25.94 | 26.24 | 153,112 | -0.14(-0.53%) |
Dec 08, 2009 | 26.70 | 26.70 | 26.31 | 26.38 | 29,025 | -0.64(-2.39%) |
Dec 07, 2009 | 27.01 | 27.31 | 26.82 | 27.02 | 33,915 | -0.17(-0.61%) |
Dec 04, 2009 | 27.45 | 27.62 | 27.01 | 27.19 | 83,159 | +0.01(+0.02%) |
Dec 03, 2009 | 27.51 | 27.64 | 27.17 | 27.18 | 178,177 | -0.27(-0.98%) |
Dec 02, 2009 | 27.37 | 27.53 | 27.29 | 27.45 | 55,121 | +0.11(+0.40%) |
Dec 01, 2009 | 27.21 | 27.51 | 27.03 | 27.34 | 47,592 | +0.71(+2.66%) |
Nov 30, 2009 | 26.59 | 26.84 | 26.36 | 26.63 | 81,677 | +0.03(+0.12%) |
Nov 27, 2009 | 26.25 | 26.89 | 26.20 | 26.60 | 47,414 | -1.14(-4.10%) |
Nov 25, 2009 | 27.54 | 27.74 | 27.32 | 27.74 | 66,820 | +0.42(+1.54%) |
Nov 24, 2009 | 27.35 | 27.35 | 27.09 | 27.32 | 54,076 | +0.06(+0.23%) |
Nov 23, 2009 | 27.16 | 27.47 | 27.16 | 27.25 | 65,397 | +0.64(+2.40%) |
Nov 20, 2009 | 26.60 | 26.70 | 26.50 | 26.61 | 36,974 | -0.45(-1.65%) |
Nov 19, 2009 | 27.15 | 27.15 | 26.78 | 27.06 | 56,628 | -0.43(-1.56%) |
Nov 18, 2009 | 27.58 | 27.63 | 27.35 | 27.49 | 60,782 | +0.12(+0.42%) |
Nov 17, 2009 | 27.42 | 27.47 | 27.14 | 27.37 | 289,360 | -0.17(-0.63%) |
Nov 16, 2009 | 27.51 | 27.78 | 27.45 | 27.54 | 57,432 | +0.32(+1.17%) |
Nov 13, 2009 | 26.86 | 27.28 | 26.73 | 27.23 | 45,748 | +0.47(+1.77%) |
Nov 12, 2009 | 27.16 | 27.34 | 26.75 | 26.75 | 34,145 | -0.44(-1.62%) |
Nov 11, 2009 | 27.30 | 27.49 | 27.08 | 27.19 | 54,655 | +0.18(+0.66%) |
Nov 10, 2009 | 26.89 | 27.10 | 26.82 | 27.01 | 66,991 | -0.08(-0.28%) |
Nov 09, 2009 | 26.70 | 27.14 | 26.70 | 27.09 | 108,522 | +0.98(+3.77%) |
Nov 06, 2009 | 26.00 | 26.32 | 25.94 | 26.11 | 62,539 | -0.13(-0.51%) |
Nov 05, 2009 | 26.02 | 26.31 | 26.02 | 26.24 | 37,997 | +0.52(+2.04%) |
Nov 04, 2009 | 25.66 | 25.93 | 25.58 | 25.72 | 91,295 | +0.44(+1.74%) |
Nov 03, 2009 | 24.99 | 25.35 | 24.90 | 25.28 | 85,308 | -0.19(-0.73%) |
Nov 02, 2009 | 25.48 | 25.98 | 25.23 | 25.46 | 114,314 | +0.13(+0.53%) |
Oct 30, 2009 | 26.17 | 26.29 | 25.25 | 25.33 | 155,745 | -1.22(-4.59%) |
Oct 29, 2009 | 26.15 | 26.57 | 26.15 | 26.55 | 41,883 | +0.96(+3.77%) |
Oct 28, 2009 | 26.10 | 26.19 | 25.47 | 25.58 | 91,892 | -0.72(-2.74%) |
Oct 27, 2009 | 26.57 | 26.68 | 26.18 | 26.31 | 113,846 | -0.26(-0.99%) |
Oct 26, 2009 | 27.27 | 27.49 | 26.46 | 26.57 | 88,821 | -0.73(-2.67%) |
Oct 23, 2009 | 27.37 | 27.37 | 27.11 | 27.30 | 110,306 | -0.43(-1.54%) |
Oct 22, 2009 | 27.40 | 27.76 | 27.12 | 27.72 | 104,113 | +0.29(+1.07%) |
Oct 21, 2009 | 27.40 | 27.87 | 27.39 | 27.43 | 65,402 | -0.02(-0.07%) |
Oct 20, 2009 | 27.29 | 27.49 | 27.29 | 27.45 | 41,146 | -0.26(-0.92%) |
Oct 19, 2009 | 27.53 | 27.77 | 27.40 | 27.70 | 56,090 | +0.54(+2.00%) |
Oct 16, 2009 | 27.46 | 27.46 | 27.01 | 27.16 | 156,402 | -0.65(-2.34%) |
Oct 15, 2009 | 27.53 | 27.81 | 27.46 | 27.81 | 279,562 | +0.03(+0.12%) |
Oct 14, 2009 | 27.51 | 27.78 | 27.49 | 27.78 | 48,052 | +0.90(+3.35%) |
Oct 13, 2009 | 26.93 | 27.00 | 26.73 | 26.88 | 41,645 | -0.15(-0.54%) |
Oct 12, 2009 | 27.17 | 27.19 | 26.93 | 27.03 | 50,356 | +0.33(+1.22%) |
Oct 09, 2009 | 26.61 | 26.73 | 26.54 | 26.70 | 24,597 | -0.02(-0.07%) |
Oct 08, 2009 | 26.69 | 26.94 | 26.55 | 26.72 | 87,019 | +0.36(+1.38%) |
Oct 07, 2009 | 26.43 | 26.51 | 26.23 | 26.36 | 112,287 | -0.10(-0.39%) |
Oct 06, 2009 | 26.24 | 26.59 | 26.15 | 26.46 | 83,191 | +0.61(+2.35%) |
Oct 05, 2009 | 25.44 | 25.94 | 25.37 | 25.85 | 76,115 | +0.50(+1.99%) |
Oct 02, 2009 | 25.14 | 25.50 | 25.14 | 25.35 | 70,876 | -0.25(-0.97%) |
Oct 01, 2009 | 26.09 | 26.13 | 25.49 | 25.60 | 86,315 | -0.80(-3.02%) |
Sep 30, 2009 | 26.73 | 26.73 | 26.15 | 26.40 | 110,209 | -0.17(-0.65%) |
Sep 29, 2009 | 26.58 | 26.66 | 26.41 | 26.57 | 36,577 | -0.17(-0.62%) |
Sep 28, 2009 | 26.34 | 26.82 | 26.34 | 26.73 | 53,414 | +0.59(+2.25%) |
Sep 25, 2009 | 26.07 | 26.29 | 25.99 | 26.15 | 68,884 | -0.06(-0.22%) |
Sep 24, 2009 | 26.94 | 26.94 | 26.01 | 26.20 | 97,230 | -0.38(-1.42%) |
Sep 23, 2009 | 26.92 | 27.16 | 26.57 | 26.58 | 67,736 | -0.36(-1.33%) |
Sep 22, 2009 | 27.00 | 27.00 | 26.71 | 26.94 | 45,229 | +0.36(+1.35%) |
Sep 21, 2009 | 26.31 | 26.60 | 25.87 | 26.58 | 113,694 | -0.22(-0.81%) |
Sep 18, 2009 | 26.97 | 26.97 | 26.71 | 26.80 | 74,189 | +0.03(+0.12%) |
Sep 17, 2009 | 26.59 | 26.95 | 26.59 | 26.77 | 137,779 | +0.11(+0.43%) |
Sep 16, 2009 | 26.67 | 26.93 | 26.59 | 26.65 | 43,916 | +0.27(+1.04%) |
Sep 15, 2009 | 26.17 | 26.47 | 26.01 | 26.38 | 142,765 | +0.13(+0.51%) |
Sep 14, 2009 | 25.78 | 26.24 | 25.78 | 26.24 | 46,806 | +0.19(+0.74%) |
Sep 11, 2009 | 26.24 | 26.27 | 25.93 | 26.05 | 104,130 | -0.05(-0.20%) |
Sep 10, 2009 | 25.84 | 26.13 | 25.59 | 26.10 | 64,157 | +0.19(+0.74%) |
Sep 09, 2009 | 25.78 | 25.98 | 25.71 | 25.91 | 111,618 | +0.52(+2.04%) |
Sep 08, 2009 | 25.58 | 25.58 | 25.33 | 25.39 | 25,546 | +0.42(+1.66%) |
Sep 04, 2009 | 24.56 | 25.01 | 24.38 | 24.98 | 112,039 | +0.56(+2.28%) |
Sep 03, 2009 | 24.45 | 24.51 | 24.19 | 24.42 | 160,909 | +0.17(+0.71%) |
Sep 02, 2009 | 23.94 | 24.38 | 23.94 | 24.25 | 91,865 | +0.03(+0.13%) |
Sep 01, 2009 | 24.73 | 25.09 | 24.16 | 24.22 | 77,640 | -0.88(-3.51%) |
Aug 31, 2009 | 25.04 | 25.14 | 24.96 | 25.10 | 43,147 | -0.13(-0.51%) |
Aug 28, 2009 | 25.60 | 25.67 | 25.22 | 25.23 | 61,248 | -0.18(-0.70%) |
Aug 27, 2009 | 25.15 | 25.48 | 24.77 | 25.41 | 167,837 | +0.33(+1.32%) |
Aug 26, 2009 | 25.19 | 25.19 | 24.95 | 25.07 | 179,170 | -0.11(-0.46%) |
Aug 25, 2009 | 25.24 | 25.41 | 25.12 | 25.19 | 154,256 | +0.29(+1.18%) |
Aug 24, 2009 | 24.97 | 25.16 | 24.81 | 24.89 | 75,000 | +0.18(+0.72%) |
Aug 21, 2009 | 24.47 | 24.88 | 24.47 | 24.72 | 102,043 | +0.78(+3.25%) |
Aug 20, 2009 | 23.70 | 24.03 | 23.70 | 23.94 | 72,559 | +0.22(+0.92%) |
Aug 19, 2009 | 23.14 | 23.77 | 23.14 | 23.72 | 69,250 | +0.31(+1.31%) |
Aug 18, 2009 | 23.19 | 23.50 | 23.10 | 23.41 | 61,915 | +0.28(+1.19%) |
Aug 17, 2009 | 23.23 | 23.23 | 22.99 | 23.14 | 97,674 | -0.98(-4.06%) |
Aug 14, 2009 | 24.40 | 24.40 | 23.88 | 24.12 | 163,634 | -0.29(-1.18%) |
Aug 13, 2009 | 24.49 | 24.49 | 24.19 | 24.40 | 144,318 | +0.26(+1.06%) |
Aug 12, 2009 | 23.69 | 24.24 | 23.69 | 24.15 | 63,239 | +0.42(+1.75%) |
Aug 11, 2009 | 23.82 | 23.82 | 23.53 | 23.73 | 122,889 | -0.24(-1.01%) |
Aug 10, 2009 | 24.06 | 24.13 | 23.89 | 23.97 | 163,283 | -0.25(-1.03%) |
Aug 07, 2009 | 24.27 | 24.38 | 24.11 | 24.22 | 72,324 | +0.26(+1.09%) |
Aug 06, 2009 | 24.28 | 24.28 | 23.88 | 23.96 | 76,134 | -0.17(-0.71%) |
Aug 05, 2009 | 24.33 | 24.36 | 23.85 | 24.13 | 232,053 | -0.24(-1.00%) |
Aug 04, 2009 | 24.11 | 24.40 | 24.10 | 24.38 | 112,224 | +0.14(+0.58%) |
Aug 03, 2009 | 24.04 | 24.41 | 24.04 | 24.24 | 44,697 | +0.50(+2.10%) |
Jul 31, 2009 | 23.52 | 23.83 | 23.38 | 23.74 | 41,719 | +0.31(+1.34%) |
Jul 30, 2009 | 23.29 | 23.64 | 23.22 | 23.43 | 78,310 | +0.38(+1.63%) |
Jul 29, 2009 | 23.11 | 23.24 | 22.92 | 23.05 | 115,838 | -0.15(-0.63%) |
Jul 28, 2009 | 22.95 | 23.29 | 22.91 | 23.20 | 96,199 | -0.13(-0.55%) |
Jul 27, 2009 | 23.29 | 23.47 | 23.08 | 23.32 | 193,470 | +0.05(+0.22%) |
Jul 24, 2009 | 23.13 | 23.30 | 22.92 | 23.27 | 2,084 | +0.21(+0.91%) |
Jul 23, 2009 | 22.55 | 23.27 | 22.55 | 23.06 | 145,920 | +0.47(+2.06%) |
Jul 22, 2009 | 22.28 | 22.71 | 22.28 | 22.60 | 72,950 | +0.14(+0.63%) |
Jul 21, 2009 | 22.78 | 22.78 | 22.32 | 22.45 | 64,410 | +0.02(+0.09%) |
Jul 20, 2009 | 22.40 | 22.48 | 22.23 | 22.44 | 64,028 | +0.45(+2.03%) |
Jul 17, 2009 | 21.94 | 22.10 | 21.87 | 21.99 | 122,777 | -0.10(-0.43%) |
Jul 16, 2009 | 21.96 | 22.22 | 21.82 | 22.08 | 80,543 | +0.27(+1.23%) |
Jul 15, 2009 | 21.43 | 21.90 | 21.41 | 21.82 | 197,988 | +0.96(+4.59%) |
Jul 14, 2009 | 20.88 | 20.92 | 20.62 | 20.86 | 79,744 | +0.11(+0.52%) |
Jul 13, 2009 | 20.44 | 20.83 | 20.44 | 20.75 | 69,089 | +0.59(+2.95%) |
Jul 10, 2009 | 20.17 | 20.27 | 19.95 | 20.16 | 97,950 | -0.27(-1.31%) |
Jul 09, 2009 | 20.43 | 20.52 | 20.25 | 20.42 | 121,226 | +0.40(+2.01%) |
Jul 08, 2009 | 20.29 | 20.29 | 19.79 | 20.02 | 76,190 | -0.17(-0.82%) |
Jul 07, 2009 | 20.73 | 20.73 | 20.13 | 20.19 | 88,687 | -0.61(-2.95%) |
Jul 06, 2009 | 20.44 | 20.80 | 20.38 | 20.80 | 91,089 | -0.12(-0.55%) |
Jul 02, 2009 | 21.11 | 21.16 | 20.75 | 20.92 | 114,549 | -0.71(-3.28%) |
Jul 01, 2009 | 21.59 | 21.91 | 21.59 | 21.62 | 1,035,207 | +0.36(+1.68%) |
Jun 30, 2009 | 21.56 | 21.58 | 21.04 | 21.27 | 127,043 | -0.22(-1.01%) |
Jun 29, 2009 | 21.32 | 21.57 | 21.24 | 21.48 | 37,070 | +0.34(+1.60%) |
Jun 26, 2009 | 21.21 | 21.29 | 21.06 | 21.15 | 251,718 | -0.24(-1.11%) |
Jun 25, 2009 | 20.91 | 21.39 | 20.86 | 21.38 | 177,189 | +0.39(+1.86%) |
Jun 24, 2009 | 21.09 | 21.37 | 20.93 | 20.99 | 448,722 | +0.17(+0.80%) |
Jun 23, 2009 | 20.78 | 20.98 | 20.66 | 20.83 | 83,703 | +0.27(+1.34%) |
Jun 22, 2009 | 20.86 | 20.86 | 20.48 | 20.55 | 45,702 | -0.66(-3.13%) |
Jun 19, 2009 | 21.32 | 21.39 | 21.18 | 21.22 | 123,742 | -0.34(-1.60%) |
Jun 18, 2009 | 21.47 | 21.87 | 21.45 | 21.56 | 170,267 | +0.12(+0.57%) |
Jun 17, 2009 | 21.45 | 21.62 | 21.13 | 21.44 | 154,761 | -0.01(-0.06%) |
Jun 16, 2009 | 21.85 | 21.90 | 21.41 | 21.45 | 114,084 | -0.24(-1.12%) |
Jun 15, 2009 | 22.54 | 22.54 | 21.54 | 21.69 | 93,721 | -1.10(-4.85%) |
Jun 12, 2009 | 22.58 | 22.81 | 22.50 | 22.80 | 132,144 | -0.02(-0.08%) |
Jun 11, 2009 | 22.74 | 23.14 | 22.73 | 22.82 | 140,354 | +0.30(+1.33%) |
Jun 10, 2009 | 22.92 | 22.96 | 22.28 | 22.52 | 261,091 | -0.15(-0.68%) |
Jun 09, 2009 | 22.42 | 22.74 | 22.35 | 22.67 | 148,407 | +0.36(+1.60%) |
Jun 08, 2009 | 22.23 | 22.44 | 21.98 | 22.31 | 208,962 | -0.16(-0.71%) |
Jun 05, 2009 | 23.04 | 23.07 | 22.41 | 22.47 | 147,620 | -0.41(-1.79%) |
Jun 04, 2009 | 22.97 | 22.97 | 22.65 | 22.88 | 263,650 | +0.25(+1.10%) |
Jun 03, 2009 | 22.93 | 22.93 | 22.42 | 22.63 | 607,566 | -0.76(-3.25%) |
Jun 02, 2009 | 23.22 | 23.50 | 23.14 | 23.39 | 259,276 | +0.26(+1.10%) |