Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.15 | 30.50 | 30.00 | 30.15 | 124,805 | -0.29(-0.97%) |
May 27, 2010 | 29.40 | 30.44 | 29.40 | 30.44 | 125,068 | +1.71(+5.97%) |
May 26, 2010 | 28.89 | 29.31 | 28.69 | 28.73 | 149,960 | -0.08(-0.29%) |
May 25, 2010 | 28.64 | 28.82 | 27.89 | 28.81 | 180,907 | -0.49(-1.69%) |
May 24, 2010 | 29.54 | 29.67 | 29.29 | 29.31 | 162,111 | -0.02(-0.06%) |
May 21, 2010 | 28.67 | 29.34 | 28.28 | 29.32 | 254,087 | +0.52(+1.82%) |
May 20, 2010 | 28.75 | 29.29 | 28.64 | 28.80 | 160,252 | -1.46(-4.84%) |
May 19, 2010 | 30.35 | 30.64 | 29.78 | 30.26 | 190,680 | -0.41(-1.33%) |
May 18, 2010 | 31.33 | 32.21 | 30.42 | 30.67 | 47,073 | -0.51(-1.63%) |
May 17, 2010 | 31.20 | 31.41 | 30.58 | 31.18 | 116,850 | -0.35(-1.10%) |
May 14, 2010 | 31.53 | 31.95 | 31.22 | 31.53 | 67,796 | -0.48(-1.50%) |
May 13, 2010 | 32.05 | 32.56 | 31.97 | 32.01 | 87,797 | -0.33(-1.03%) |
May 12, 2010 | 31.75 | 32.40 | 31.38 | 32.34 | 168,717 | +0.04(+0.11%) |
May 11, 2010 | 32.27 | 32.33 | 31.87 | 32.30 | 501,713 | -0.02(-0.07%) |
May 10, 2010 | 32.02 | 32.33 | 31.92 | 32.33 | 152,853 | +1.75(+5.73%) |
May 07, 2010 | 30.46 | 31.07 | 29.81 | 30.58 | 207,123 | +0.46(+1.53%) |
May 06, 2010 | 31.23 | 31.55 | 0.1003 | 30.12 | 432,645 | -1.53(-4.84%) |
May 05, 2010 | 31.86 | 32.17 | 31.56 | 31.65 | 1,008,979 | -0.82(-2.51%) |
May 04, 2010 | 33.18 | 33.18 | 32.38 | 32.46 | 167,791 | -1.34(-3.97%) |
May 03, 2010 | 33.63 | 33.85 | 33.46 | 33.81 | 239,670 | +0.59(+1.77%) |
Apr 30, 2010 | 33.69 | 34.10 | 33.22 | 33.22 | 316,884 | -0.54(-1.60%) |
Apr 29, 2010 | 33.84 | 34.04 | 33.56 | 33.76 | 517,723 | +0.23(+0.68%) |
Apr 28, 2010 | 33.30 | 33.60 | 33.30 | 33.53 | 1,628,915 | +0.34(+1.03%) |
Apr 27, 2010 | 33.83 | 34.46 | 33.09 | 33.19 | 590,274 | -0.84(-2.46%) |
Apr 26, 2010 | 34.27 | 34.27 | 33.96 | 34.03 | 54,159 | +0.07(+0.20%) |
Apr 23, 2010 | 33.86 | 34.05 | 33.67 | 33.96 | 32,631 | +0.23(+0.67%) |
Apr 22, 2010 | 33.55 | 33.83 | 33.28 | 33.73 | 69,250 | +0.12(+0.36%) |
Apr 21, 2010 | 33.88 | 33.88 | 33.40 | 33.61 | 110,082 | +0.01(+0.02%) |
Apr 20, 2010 | 33.77 | 33.82 | 33.46 | 33.60 | 159,399 | +0.49(+1.49%) |
Apr 19, 2010 | 32.90 | 33.22 | 32.62 | 33.11 | 172,414 | -0.51(-1.51%) |
Apr 16, 2010 | 34.35 | 34.35 | 33.42 | 33.62 | 178,668 | -0.92(-2.67%) |
Apr 15, 2010 | 34.51 | 34.65 | 34.32 | 34.54 | 123,087 | -0.07(-0.19%) |
Apr 14, 2010 | 34.43 | 34.61 | 34.23 | 34.61 | 62,419 | +0.53(+1.55%) |
Apr 13, 2010 | 34.03 | 34.13 | 33.79 | 34.08 | 127,602 | -0.17(-0.49%) |
Apr 12, 2010 | 34.31 | 34.43 | 34.19 | 34.25 | 187,343 | -0.14(-0.41%) |
Apr 09, 2010 | 34.00 | 34.39 | 34.00 | 34.39 | 134,398 | +0.32(+0.94%) |
Apr 08, 2010 | 33.89 | 34.09 | 33.69 | 34.07 | 1,051,138 | +0.06(+0.18%) |
Apr 07, 2010 | 34.19 | 34.19 | 33.85 | 34.01 | 915,042 | -0.15(-0.45%) |
Apr 06, 2010 | 34.07 | 34.22 | 33.87 | 34.16 | 43,708 | +0.05(+0.16%) |
Apr 05, 2010 | 34.07 | 34.17 | 33.81 | 34.11 | 83,334 | +0.40(+1.19%) |
Apr 01, 2010 | 33.42 | 33.71 | 33.71 | 33.71 | 72,850 | +0.61(+1.84%) |
Mar 31, 2010 | 32.97 | 33.15 | 32.90 | 33.10 | 41,637 | +0.09(+0.26%) |
Mar 30, 2010 | 32.96 | 33.08 | 32.87 | 33.01 | 68,953 | +0.12(+0.37%) |
Mar 29, 2010 | 32.73 | 32.90 | 32.62 | 32.89 | 79,048 | +0.49(+1.53%) |
Mar 26, 2010 | 32.36 | 32.60 | 32.27 | 32.40 | 89,210 | +0.15(+0.45%) |
Mar 25, 2010 | 32.48 | 32.56 | 32.25 | 32.25 | 44,467 | -0.08(-0.24%) |
Mar 24, 2010 | 32.49 | 32.51 | 32.29 | 32.33 | 207,250 | -0.24(-0.73%) |
Mar 23, 2010 | 32.62 | 32.62 | 32.31 | 32.56 | 68,743 | +0.08(+0.23%) |
Mar 22, 2010 | 32.03 | 32.54 | 31.86 | 32.49 | 82,270 | +0.27(+0.83%) |
Mar 19, 2010 | 32.76 | 32.87 | 32.19 | 32.22 | 95,133 | -0.35(-1.08%) |
Mar 18, 2010 | 32.79 | 32.79 | 32.48 | 32.58 | 99,747 | -0.07(-0.21%) |
Mar 17, 2010 | 32.43 | 32.78 | 32.43 | 32.64 | 69,791 | +0.39(+1.20%) |
Mar 16, 2010 | 31.90 | 32.25 | 31.90 | 32.25 | 51,831 | +0.34(+1.08%) |
Mar 15, 2010 | 31.83 | 31.99 | 31.77 | 31.91 | 176,397 | -0.30(-0.94%) |
Mar 12, 2010 | 32.50 | 32.50 | 32.14 | 32.21 | 84,150 | -0.24(-0.74%) |
Mar 11, 2010 | 32.00 | 32.46 | 32.00 | 32.46 | 98,807 | +0.09(+0.27%) |
Mar 10, 2010 | 32.27 | 32.40 | 32.15 | 32.37 | 58,467 | +0.25(+0.77%) |
Mar 09, 2010 | 31.95 | 32.31 | 31.78 | 32.12 | 192,330 | -0.07(-0.20%) |
Mar 08, 2010 | 32.15 | 32.26 | 32.05 | 32.19 | 67,030 | +0.22(+0.69%) |
Mar 05, 2010 | 31.80 | 32.04 | 31.73 | 31.97 | 110,423 | +0.57(+1.83%) |
Mar 04, 2010 | 31.35 | 31.41 | 31.16 | 31.39 | 83,392 | +0.05(+0.15%) |
Mar 03, 2010 | 31.35 | 31.64 | 31.29 | 31.35 | 81,615 | +0.13(+0.41%) |
Mar 02, 2010 | 31.21 | 31.41 | 31.18 | 31.22 | 121,405 | +0.23(+0.76%) |
Mar 01, 2010 | 30.71 | 31.08 | 30.71 | 30.98 | 164,547 | +0.63(+2.07%) |
Feb 26, 2010 | 30.22 | 30.44 | 30.10 | 30.36 | 178,548 | +0.13(+0.44%) |
Feb 25, 2010 | 30.20 | 30.25 | 29.61 | 30.22 | 95,693 | -0.32(-1.06%) |
Feb 24, 2010 | 30.32 | 30.64 | 30.32 | 30.55 | 74,132 | +0.50(+1.68%) |
Feb 23, 2010 | 30.62 | 30.63 | 30.02 | 30.04 | 120,090 | -0.69(-2.24%) |
Feb 22, 2010 | 30.87 | 30.87 | 30.53 | 30.73 | 189,039 | -0.11(-0.35%) |
Feb 19, 2010 | 30.77 | 30.89 | 30.42 | 30.84 | 117,509 | -0.21(-0.67%) |
Feb 18, 2010 | 30.90 | 31.09 | 30.70 | 31.04 | 414,972 | +0.15(+0.48%) |
Feb 17, 2010 | 30.81 | 31.08 | 30.75 | 30.90 | 84,475 | +0.15(+0.48%) |
Feb 16, 2010 | 30.30 | 30.75 | 30.26 | 30.75 | 90,541 | +0.56(+1.86%) |
Feb 12, 2010 | 30.03 | 30.19 | 30.19 | 30.19 | 390,133 | -0.05(-0.18%) |
Feb 11, 2010 | 30.25 | 30.40 | 29.85 | 30.24 | 75,348 | +0.52(+1.75%) |
Feb 10, 2010 | 29.71 | 30.04 | 29.59 | 29.72 | 240,510 | +0.03(+0.09%) |
Feb 09, 2010 | 29.46 | 29.86 | 29.36 | 29.69 | 128,483 | +0.80(+2.75%) |
Feb 08, 2010 | 29.41 | 29.41 | 28.89 | 28.90 | 180,014 | -0.22(-0.76%) |
Feb 05, 2010 | 29.03 | 29.29 | 28.41 | 29.12 | 188,198 | -0.06(-0.21%) |
Feb 04, 2010 | 30.44 | 30.44 | 29.18 | 29.18 | 269,250 | -1.62(-5.26%) |
Feb 03, 2010 | 30.80 | 31.06 | 30.62 | 30.80 | 774,914 | +0.12(+0.38%) |
Feb 02, 2010 | 30.75 | 30.75 | 30.32 | 30.68 | 192,424 | -0.07(-0.22%) |
Feb 01, 2010 | 30.34 | 30.75 | 30.28 | 30.75 | 82,426 | +0.59(+1.97%) |
Jan 29, 2010 | 30.50 | 30.88 | 30.08 | 30.16 | 52,902 | -0.08(-0.27%) |
Jan 28, 2010 | 30.94 | 30.94 | 30.16 | 30.24 | 65,839 | -0.08(-0.25%) |
Jan 27, 2010 | 30.22 | 30.38 | 29.79 | 30.31 | 118,103 | -0.09(-0.30%) |
Jan 26, 2010 | 30.75 | 30.97 | 30.28 | 30.40 | 102,173 | -0.84(-2.67%) |
Jan 25, 2010 | 31.25 | 31.70 | 31.08 | 31.24 | 102,894 | +0.28(+0.91%) |
Jan 22, 2010 | 31.62 | 31.66 | 30.95 | 30.96 | 83,721 | -0.90(-2.81%) |
Jan 21, 2010 | 32.56 | 32.57 | 31.68 | 31.85 | 170,479 | -0.98(-2.97%) |
Jan 20, 2010 | 33.02 | 33.02 | 32.54 | 32.83 | 53,211 | -0.50(-1.50%) |
Jan 19, 2010 | 33.26 | 33.40 | 33.15 | 33.33 | 84,565 | +0.47(+1.44%) |
Jan 15, 2010 | 33.28 | 32.86 | 32.86 | 32.86 | 166,793 | -0.42(-1.27%) |
Jan 14, 2010 | 33.27 | 33.32 | 33.09 | 33.28 | 55,918 | +0.04(+0.12%) |
Jan 13, 2010 | 33.18 | 33.30 | 32.96 | 33.24 | 61,727 | +0.17(+0.53%) |
Jan 12, 2010 | 33.14 | 33.27 | 32.92 | 33.06 | 99,003 | -0.28(-0.85%) |
Jan 11, 2010 | 33.42 | 33.71 | 33.23 | 33.35 | 102,752 | +0.25(+0.76%) |
Jan 08, 2010 | 33.01 | 33.13 | 32.86 | 33.10 | 83,809 | +0.16(+0.49%) |
Jan 07, 2010 | 32.97 | 33.04 | 32.76 | 32.94 | 107,855 | -0.05(-0.14%) |
Jan 06, 2010 | 33.08 | 33.22 | 32.98 | 32.98 | 275,226 | -0.09(-0.28%) |
Jan 05, 2010 | 32.96 | 33.08 | 32.89 | 33.08 | 120,978 | +0.21(+0.63%) |
Jan 04, 2010 | 32.66 | 32.95 | 32.64 | 32.87 | 106,544 | +1.05(+3.30%) |
Dec 31, 2009 | 32.16 | 31.82 | 31.82 | 31.82 | 31,264 | -0.04(-0.13%) |
Dec 30, 2009 | 31.93 | 31.94 | 31.82 | 31.86 | 93,474 | +0.17(+0.55%) |
Dec 29, 2009 | 31.75 | 31.91 | 31.69 | 31.69 | 101,744 | -0.05(-0.17%) |
Dec 28, 2009 | 31.55 | 31.75 | 31.49 | 31.74 | 90,770 | +0.21(+0.66%) |
Dec 24, 2009 | 31.61 | 31.61 | 31.30 | 31.53 | 24,214 | +0.35(+1.14%) |
Dec 23, 2009 | 31.16 | 31.23 | 30.82 | 31.18 | 47,704 | +0.21(+0.69%) |
Dec 22, 2009 | 30.64 | 31.02 | 30.62 | 30.96 | 61,806 | +0.54(+1.78%) |
Dec 21, 2009 | 30.48 | 30.74 | 30.32 | 30.42 | 102,656 | -0.05(-0.17%) |
Dec 18, 2009 | 30.85 | 30.85 | 30.06 | 30.48 | 75,583 | -0.59(-1.89%) |
Dec 17, 2009 | 31.41 | 31.41 | 30.94 | 31.06 | 140,476 | -0.57(-1.80%) |
Dec 16, 2009 | 31.75 | 31.75 | 31.61 | 31.63 | 29,176 | +0.10(+0.31%) |
Dec 15, 2009 | 31.56 | 31.73 | 31.54 | 31.54 | 19,105 | -0.18(-0.56%) |
Dec 14, 2009 | 31.75 | 31.75 | 31.70 | 31.71 | 19,554 | +0.24(+0.75%) |
Dec 11, 2009 | 31.59 | 31.59 | 31.39 | 31.48 | 49,444 | +0.08(+0.27%) |
Dec 10, 2009 | 31.33 | 31.43 | 31.25 | 31.39 | 78,177 | +0.05(+0.15%) |
Dec 09, 2009 | 31.37 | 31.37 | 31.15 | 31.35 | 24,215 | +0.22(+0.71%) |
Dec 08, 2009 | 31.16 | 31.27 | 31.08 | 31.12 | 60,644 | -0.31(-0.99%) |
Dec 07, 2009 | 31.27 | 31.66 | 31.25 | 31.44 | 37,919 | -0.04(-0.14%) |
Dec 04, 2009 | 31.89 | 31.90 | 31.28 | 31.48 | 73,706 | +0.13(+0.40%) |
Dec 03, 2009 | 31.77 | 31.78 | 31.26 | 31.35 | 61,015 | -0.26(-0.82%) |
Dec 02, 2009 | 31.43 | 31.77 | 31.43 | 31.61 | 25,364 | +0.14(+0.45%) |
Dec 01, 2009 | 31.00 | 31.55 | 31.00 | 31.47 | 75,094 | +0.72(+2.35%) |
Nov 30, 2009 | 30.32 | 30.75 | 30.30 | 30.75 | 41,026 | +0.36(+1.19%) |
Nov 27, 2009 | 30.09 | 30.59 | 29.41 | 30.38 | 78,734 | -1.05(-3.34%) |
Nov 25, 2009 | 31.27 | 31.43 | 31.09 | 31.43 | 19,840 | +0.45(+1.45%) |
Nov 24, 2009 | 31.45 | 31.45 | 30.82 | 30.98 | 18,353 | -0.27(-0.86%) |
Nov 23, 2009 | 31.19 | 31.39 | 31.02 | 31.25 | 33,002 | +0.48(+1.58%) |
Nov 20, 2009 | 30.93 | 30.93 | 30.58 | 30.77 | 21,705 | -0.18(-0.57%) |
Nov 19, 2009 | 31.28 | 31.28 | 30.62 | 30.94 | 41,399 | -0.42(-1.33%) |
Nov 18, 2009 | 31.63 | 31.63 | 31.13 | 31.36 | 35,420 | -0.12(-0.39%) |
Nov 17, 2009 | 31.47 | 31.71 | 31.09 | 31.49 | 68,559 | -0.33(-1.05%) |
Nov 16, 2009 | 31.55 | 32.15 | 31.55 | 31.82 | 69,984 | +0.68(+2.19%) |
Nov 13, 2009 | 30.88 | 31.16 | 30.70 | 31.14 | 42,967 | +0.48(+1.57%) |
Nov 12, 2009 | 31.08 | 31.21 | 30.51 | 30.66 | 49,053 | -0.41(-1.33%) |
Nov 11, 2009 | 31.31 | 31.35 | 31.02 | 31.07 | 28,881 | +0.19(+0.61%) |
Nov 10, 2009 | 30.92 | 30.96 | 30.57 | 30.88 | 75,345 | -0.14(-0.45%) |
Nov 09, 2009 | 30.78 | 31.06 | 30.38 | 31.02 | 101,928 | +0.98(+3.26%) |
Nov 06, 2009 | 30.09 | 30.28 | 29.73 | 30.05 | 42,923 | -0.16(-0.52%) |
Nov 05, 2009 | 30.10 | 30.27 | 30.00 | 30.20 | 99,896 | +0.62(+2.08%) |
Nov 04, 2009 | 29.85 | 30.22 | 29.55 | 29.59 | 102,209 | +0.35(+1.21%) |
Nov 03, 2009 | 28.68 | 29.23 | 28.65 | 29.23 | 25,011 | +0.04(+0.13%) |
Nov 02, 2009 | 28.91 | 29.33 | 28.75 | 29.20 | 909,293 | +0.50(+1.75%) |
Oct 30, 2009 | 29.57 | 29.59 | 28.35 | 28.69 | 55,852 | -0.92(-3.10%) |
Oct 29, 2009 | 29.11 | 29.68 | 29.02 | 29.61 | 219,901 | +0.75(+2.59%) |
Oct 28, 2009 | 29.91 | 29.92 | 28.63 | 28.87 | 152,703 | -1.39(-4.60%) |
Oct 27, 2009 | 30.54 | 30.54 | 30.00 | 30.26 | 35,014 | -0.21(-0.69%) |
Oct 26, 2009 | 30.84 | 31.07 | 30.35 | 30.47 | 54,702 | -0.27(-0.87%) |
Oct 23, 2009 | 30.77 | 30.84 | 30.60 | 30.73 | 72,542 | -0.21(-0.67%) |
Oct 22, 2009 | 31.04 | 31.16 | 30.62 | 30.94 | 126,895 | -0.05(-0.15%) |
Oct 21, 2009 | 31.14 | 31.41 | 30.96 | 30.98 | 71,438 | -0.23(-0.75%) |
Oct 20, 2009 | 31.11 | 31.26 | 31.08 | 31.22 | 64,983 | -0.17(-0.53%) |
Oct 19, 2009 | 31.16 | 31.49 | 30.92 | 31.39 | 60,739 | +0.47(+1.51%) |
Oct 16, 2009 | 30.85 | 30.92 | 30.75 | 30.92 | 47,309 | -0.12(-0.39%) |
Oct 15, 2009 | 31.15 | 31.15 | 30.76 | 31.04 | 91,486 | -0.38(-1.21%) |
Oct 14, 2009 | 31.06 | 31.68 | 30.85 | 31.42 | 95,008 | +0.84(+2.75%) |
Oct 13, 2009 | 30.65 | 30.65 | 30.26 | 30.58 | 35,870 | +0.05(+0.18%) |
Oct 12, 2009 | 30.56 | 30.92 | 30.19 | 30.52 | 48,059 | +0.19(+0.64%) |
Oct 09, 2009 | 30.42 | 30.46 | 30.13 | 30.33 | 45,951 | +0.07(+0.24%) |
Oct 08, 2009 | 30.34 | 30.34 | 29.96 | 30.26 | 80,496 | +0.15(+0.49%) |
Oct 07, 2009 | 30.16 | 30.40 | 29.85 | 30.11 | 405,081 | +0.17(+0.56%) |
Oct 06, 2009 | 29.89 | 30.10 | 29.55 | 29.94 | 53,142 | +0.55(+1.86%) |
Oct 05, 2009 | 29.11 | 29.50 | 28.70 | 29.39 | 38,552 | +0.46(+1.59%) |
Oct 02, 2009 | 28.75 | 28.96 | 28.40 | 28.93 | 33,037 | +0.15(+0.53%) |
Oct 01, 2009 | 29.71 | 29.71 | 28.75 | 28.78 | 68,973 | -0.73(-2.49%) |
Sep 30, 2009 | 29.61 | 29.61 | 29.09 | 29.51 | 83,951 | +0.23(+0.79%) |
Sep 29, 2009 | 29.39 | 29.46 | 29.09 | 29.28 | 20,809 | -0.08(-0.29%) |
Sep 28, 2009 | 29.23 | 29.56 | 29.15 | 29.37 | 53,448 | +0.12(+0.41%) |
Sep 25, 2009 | 29.24 | 29.35 | 28.95 | 29.25 | 73,416 | +0.25(+0.88%) |
Sep 24, 2009 | 29.33 | 29.36 | 28.75 | 28.99 | 104,776 | -0.19(-0.64%) |
Sep 23, 2009 | 29.63 | 29.69 | 29.18 | 29.18 | 74,191 | -0.54(-1.82%) |
Sep 22, 2009 | 29.83 | 29.83 | 29.55 | 29.72 | 55,505 | +0.27(+0.92%) |
Sep 21, 2009 | 29.65 | 29.95 | 29.15 | 29.45 | 34,271 | -0.17(-0.57%) |
Sep 18, 2009 | 29.54 | 29.65 | 29.09 | 29.62 | 77,310 | +0.36(+1.23%) |
Sep 17, 2009 | 29.66 | 29.66 | 29.14 | 29.26 | 38,338 | -0.03(-0.09%) |
Sep 16, 2009 | 29.21 | 29.53 | 29.15 | 29.29 | 52,282 | +0.36(+1.25%) |
Sep 15, 2009 | 28.64 | 28.95 | 28.64 | 28.93 | 52,681 | +0.25(+0.86%) |
Sep 14, 2009 | 28.56 | 28.70 | 28.26 | 28.68 | 19,653 | +0.03(+0.12%) |
Sep 11, 2009 | 28.68 | 28.75 | 28.38 | 28.64 | 18,772 | +0.10(+0.35%) |
Sep 10, 2009 | 28.46 | 28.66 | 28.08 | 28.54 | 38,226 | +0.06(+0.21%) |
Sep 09, 2009 | 28.49 | 28.60 | 28.18 | 28.48 | 36,386 | +0.07(+0.24%) |
Sep 08, 2009 | 28.30 | 28.46 | 28.12 | 28.42 | 102,169 | +0.49(+1.77%) |
Sep 04, 2009 | 27.55 | 27.94 | 27.51 | 27.92 | 64,237 | +0.37(+1.33%) |
Sep 03, 2009 | 27.25 | 27.56 | 27.18 | 27.56 | 38,943 | +0.55(+2.05%) |
Sep 02, 2009 | 26.83 | 27.09 | 26.24 | 27.00 | 27,517 | +0.36(+1.36%) |
Sep 01, 2009 | 26.91 | 27.21 | 26.37 | 26.64 | 69,893 | -0.28(-1.05%) |
Aug 31, 2009 | 27.07 | 27.07 | 26.73 | 26.92 | 74,693 | -0.29(-1.06%) |
Aug 28, 2009 | 27.10 | 27.26 | 27.08 | 27.21 | 7,237 | +0.16(+0.57%) |
Aug 27, 2009 | 27.10 | 27.10 | 26.74 | 27.05 | 15,478 | -0.13(-0.49%) |
Aug 26, 2009 | 27.61 | 27.61 | 27.02 | 27.19 | 19,496 | -0.41(-1.48%) |
Aug 25, 2009 | 27.80 | 27.90 | 27.52 | 27.60 | 50,471 | +0.18(+0.66%) |
Aug 24, 2009 | 27.52 | 27.64 | 27.15 | 27.41 | 23,042 | +0.24(+0.89%) |
Aug 21, 2009 | 26.82 | 27.26 | 26.82 | 27.17 | 40,308 | +0.32(+1.18%) |
Aug 20, 2009 | 26.62 | 26.87 | 26.31 | 26.86 | 19,647 | +0.36(+1.36%) |
Aug 19, 2009 | 26.08 | 26.70 | 25.73 | 26.50 | 33,137 | -0.14(-0.54%) |
Aug 18, 2009 | 26.07 | 27.01 | 26.07 | 26.64 | 23,970 | +1.33(+5.26%) |
Aug 17, 2009 | 25.98 | 26.86 | 24.73 | 25.31 | 157,972 | -2.07(-7.55%) |
Aug 14, 2009 | 27.53 | 27.57 | 27.23 | 27.37 | 25,946 | -0.19(-0.70%) |
Aug 13, 2009 | 27.37 | 27.67 | 27.20 | 27.57 | 43,121 | +0.57(+2.10%) |
Aug 12, 2009 | 26.78 | 27.20 | 26.74 | 27.00 | 62,781 | -0.21(-0.79%) |
Aug 11, 2009 | 27.39 | 27.39 | 26.91 | 27.21 | 58,283 | -0.18(-0.66%) |
Aug 10, 2009 | 27.45 | 27.84 | 26.84 | 27.40 | 46,349 | -0.30(-1.07%) |
Aug 07, 2009 | 27.76 | 27.84 | 27.45 | 27.69 | 196,927 | +0.04(+0.15%) |
Aug 06, 2009 | 27.76 | 27.83 | 27.11 | 27.65 | 76,776 | -0.10(-0.36%) |
Aug 05, 2009 | 27.71 | 28.12 | 27.30 | 27.75 | 84,493 | -0.30(-1.07%) |
Aug 04, 2009 | 27.98 | 29.08 | 27.73 | 28.05 | 73,238 | -0.03(-0.09%) |
Aug 03, 2009 | 28.60 | 28.60 | 27.91 | 28.07 | 93,347 | +0.61(+2.21%) |
Jul 31, 2009 | 27.37 | 27.60 | 27.36 | 27.47 | 59,290 | +0.24(+0.86%) |
Jul 30, 2009 | 27.39 | 27.67 | 27.16 | 27.23 | 55,588 | +0.15(+0.56%) |
Jul 29, 2009 | 26.83 | 27.11 | 26.74 | 27.08 | 16,848 | -0.27(-1.00%) |
Jul 28, 2009 | 28.19 | 28.19 | 27.02 | 27.35 | 19,725 | -0.39(-1.40%) |
Jul 27, 2009 | 27.19 | 27.74 | 26.92 | 27.74 | 41,656 | +0.76(+2.82%) |
Jul 24, 2009 | 26.81 | 26.98 | 26.48 | 26.98 | 1,709 | +0.00(+0.00%) |
Jul 23, 2009 | 26.60 | 27.41 | 26.53 | 26.98 | 138,376 | +0.57(+2.18%) |
Jul 22, 2009 | 26.37 | 26.55 | 26.09 | 26.41 | 38,420 | +0.11(+0.41%) |
Jul 21, 2009 | 26.75 | 26.75 | 25.89 | 26.30 | 112,754 | -0.15(-0.58%) |
Jul 20, 2009 | 25.80 | 26.46 | 25.78 | 26.45 | 81,619 | +1.10(+4.35%) |
Jul 17, 2009 | 25.46 | 25.65 | 25.28 | 25.35 | 33,557 | -0.17(-0.68%) |
Jul 16, 2009 | 25.22 | 25.67 | 25.05 | 25.52 | 18,878 | -0.16(-0.62%) |
Jul 15, 2009 | 24.91 | 25.69 | 24.73 | 25.68 | 29,849 | +1.36(+5.58%) |
Jul 14, 2009 | 24.70 | 25.40 | 24.07 | 24.33 | 10,864 | +0.24(+1.00%) |
Jul 13, 2009 | 23.84 | 24.20 | 23.59 | 24.09 | 9,660 | -0.37(-1.50%) |
Jul 10, 2009 | 24.13 | 24.45 | 24.13 | 24.45 | 9,081 | +0.09(+0.36%) |
Jul 09, 2009 | 23.90 | 24.45 | 23.90 | 24.37 | 50,273 | +0.49(+2.07%) |
Jul 08, 2009 | 24.05 | 24.24 | 23.55 | 23.87 | 21,645 | -0.25(-1.03%) |
Jul 07, 2009 | 24.63 | 24.63 | 24.09 | 24.12 | 21,057 | -0.50(-2.04%) |
Jul 06, 2009 | 23.61 | 24.62 | 23.61 | 24.62 | 13,711 | +0.37(+1.52%) |
Jul 02, 2009 | 24.71 | 24.73 | 24.25 | 24.25 | 13,650 | -0.64(-2.58%) |
Jul 01, 2009 | 24.80 | 24.91 | 24.53 | 24.89 | 41,312 | +0.38(+1.55%) |
Jun 30, 2009 | 24.71 | 24.71 | 24.24 | 24.51 | 55,365 | -0.29(-1.16%) |
Jun 29, 2009 | 24.77 | 25.65 | 24.41 | 24.80 | 23,620 | +0.18(+0.71%) |
Jun 26, 2009 | 24.59 | 24.69 | 24.50 | 24.63 | 11,687 | +0.46(+1.89%) |
Jun 25, 2009 | 23.83 | 24.17 | 23.83 | 24.17 | 16,767 | +0.40(+1.67%) |
Jun 24, 2009 | 23.93 | 23.96 | 23.73 | 23.77 | 2,909 | +0.61(+2.64%) |
Jun 23, 2009 | 22.66 | 23.20 | 22.66 | 23.16 | 13,315 | +0.35(+1.54%) |
Jun 22, 2009 | 24.05 | 24.05 | 22.66 | 22.81 | 47,441 | -0.87(-3.67%) |
Jun 19, 2009 | 23.57 | 23.77 | 23.50 | 23.68 | 17,128 | +0.17(+0.73%) |
Jun 18, 2009 | 23.40 | 23.68 | 22.73 | 23.51 | 10,763 | -0.17(-0.70%) |
Jun 17, 2009 | 23.41 | 23.74 | 23.24 | 23.67 | 29,497 | +0.26(+1.11%) |
Jun 16, 2009 | 23.77 | 24.00 | 23.41 | 23.41 | 21,161 | -0.07(-0.28%) |
Jun 15, 2009 | 24.07 | 24.07 | 23.40 | 23.48 | 50,720 | -1.16(-4.71%) |
Jun 12, 2009 | 24.74 | 24.75 | 24.40 | 24.64 | 18,054 | -0.50(-2.01%) |
Jun 11, 2009 | 24.42 | 25.31 | 24.42 | 25.14 | 14,178 | +0.51(+2.06%) |
Jun 10, 2009 | 25.34 | 25.34 | 24.40 | 24.63 | 90,993 | -0.04(-0.17%) |
Jun 09, 2009 | 24.75 | 25.52 | 24.26 | 24.68 | 21,491 | +0.00(+0.01%) |
Jun 08, 2009 | 24.47 | 24.81 | 24.07 | 24.67 | 49,794 | -0.55(-2.20%) |
Jun 05, 2009 | 25.43 | 25.43 | 24.95 | 25.23 | 33,933 | +0.08(+0.32%) |
Jun 04, 2009 | 25.09 | 25.18 | 24.95 | 25.15 | 13,418 | +0.45(+1.81%) |
Jun 03, 2009 | 25.14 | 25.14 | 24.49 | 24.70 | 332,106 | -0.86(-3.35%) |
Jun 02, 2009 | 25.47 | 25.64 | 25.20 | 25.56 | 29,607 | -0.24(-0.93%) |