Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 33.69 | 33.76 | 33.41 | 33.51 | 69,360 | -0.17(-0.50%) |
Feb 25, 2010 | 33.35 | 33.68 | 33.18 | 33.68 | 131,821 | -0.09(-0.27%) |
Feb 24, 2010 | 33.67 | 33.89 | 33.62 | 33.78 | 68,927 | +0.25(+0.75%) |
Feb 23, 2010 | 33.67 | 33.82 | 33.39 | 33.52 | 98,575 | -0.21(-0.62%) |
Feb 22, 2010 | 33.78 | 33.87 | 33.65 | 33.73 | 77,972 | +0.08(+0.25%) |
Feb 19, 2010 | 33.59 | 33.78 | 33.48 | 33.65 | 61,770 | -0.07(-0.20%) |
Feb 18, 2010 | 33.41 | 33.73 | 33.30 | 33.72 | 122,864 | +0.38(+1.14%) |
Feb 17, 2010 | 33.32 | 33.35 | 33.16 | 33.34 | 165,085 | +0.23(+0.69%) |
Feb 16, 2010 | 32.77 | 33.14 | 32.66 | 33.11 | 108,297 | +0.54(+1.66%) |
Feb 12, 2010 | 32.11 | 32.57 | 32.57 | 32.57 | 127,531 | +0.24(+0.73%) |
Feb 11, 2010 | 31.73 | 32.33 | 31.52 | 32.33 | 167,694 | +0.65(+2.05%) |
Feb 10, 2010 | 31.61 | 31.69 | 31.26 | 31.69 | 526,517 | +0.03(+0.11%) |
Feb 09, 2010 | 31.56 | 31.72 | 31.29 | 31.65 | 702,981 | +0.35(+1.10%) |
Feb 08, 2010 | 31.41 | 31.62 | 31.21 | 31.31 | 305,394 | -0.18(-0.56%) |
Feb 05, 2010 | 31.44 | 31.48 | 30.88 | 31.48 | 701,422 | +0.13(+0.43%) |
Feb 04, 2010 | 32.18 | 32.22 | 31.32 | 31.35 | 142,617 | -1.02(-3.15%) |
Feb 03, 2010 | 32.52 | 32.66 | 32.21 | 32.37 | 119,630 | -0.22(-0.67%) |
Feb 02, 2010 | 32.41 | 32.64 | 32.29 | 32.59 | 202,459 | +0.38(+1.18%) |
Feb 01, 2010 | 32.10 | 32.41 | 31.97 | 32.21 | 506,197 | +0.19(+0.58%) |
Jan 29, 2010 | 32.36 | 32.67 | 31.90 | 32.02 | 134,475 | -0.31(-0.96%) |
Jan 28, 2010 | 32.85 | 32.90 | 32.05 | 32.33 | 113,434 | -0.48(-1.46%) |
Jan 27, 2010 | 32.34 | 32.84 | 32.30 | 32.82 | 71,790 | +0.36(+1.12%) |
Jan 26, 2010 | 32.74 | 32.96 | 32.41 | 32.45 | 347,831 | -0.32(-0.98%) |
Jan 25, 2010 | 32.93 | 33.03 | 32.62 | 32.77 | 174,248 | +0.03(+0.08%) |
Jan 22, 2010 | 33.35 | 33.49 | 32.70 | 32.75 | 190,251 | -0.54(-1.62%) |
Jan 21, 2010 | 34.15 | 34.29 | 33.29 | 33.29 | 151,085 | -0.80(-2.35%) |
Jan 20, 2010 | 34.47 | 34.47 | 33.78 | 34.09 | 128,696 | -0.60(-1.73%) |
Jan 19, 2010 | 34.00 | 34.69 | 34.00 | 34.69 | 441,406 | +0.78(+2.31%) |
Jan 15, 2010 | 34.48 | 33.90 | 33.90 | 33.90 | 385,086 | -0.51(-1.49%) |
Jan 14, 2010 | 34.16 | 34.51 | 34.08 | 34.42 | 64,474 | +0.19(+0.57%) |
Jan 13, 2010 | 33.89 | 34.24 | 33.61 | 34.22 | 430,167 | +0.46(+1.35%) |
Jan 12, 2010 | 34.08 | 34.10 | 33.64 | 33.77 | 76,594 | -0.47(-1.38%) |
Jan 11, 2010 | 34.37 | 34.42 | 34.13 | 34.24 | 62,182 | +0.05(+0.15%) |
Jan 08, 2010 | 33.78 | 34.21 | 33.72 | 34.19 | 219,010 | +0.24(+0.72%) |
Jan 07, 2010 | 33.52 | 33.94 | 33.32 | 33.94 | 164,386 | +0.45(+1.33%) |
Jan 06, 2010 | 33.63 | 33.82 | 33.41 | 33.50 | 144,666 | -0.18(-0.53%) |
Jan 05, 2010 | 33.82 | 33.94 | 33.61 | 33.67 | 298,449 | -0.17(-0.50%) |
Jan 04, 2010 | 33.43 | 33.84 | 33.43 | 33.84 | 97,397 | +0.94(+2.87%) |
Dec 31, 2009 | 33.25 | 32.90 | 32.90 | 32.90 | 72,248 | -0.31(-0.94%) |
Dec 30, 2009 | 33.03 | 33.23 | 32.88 | 33.21 | 40,755 | +0.08(+0.25%) |
Dec 29, 2009 | 33.19 | 33.20 | 33.04 | 33.13 | 53,566 | +0.01(+0.03%) |
Dec 28, 2009 | 33.26 | 33.28 | 32.98 | 33.12 | 155,394 | -0.01(-0.03%) |
Dec 24, 2009 | 33.08 | 33.14 | 32.99 | 33.13 | 41,966 | +0.09(+0.28%) |
Dec 23, 2009 | 32.87 | 33.03 | 32.61 | 33.03 | 73,324 | +0.09(+0.28%) |
Dec 22, 2009 | 32.45 | 32.94 | 32.43 | 32.94 | 239,529 | +0.45(+1.37%) |
Dec 21, 2009 | 32.35 | 32.55 | 32.29 | 32.49 | 86,912 | +0.45(+1.39%) |
Dec 18, 2009 | 31.93 | 32.05 | 31.69 | 32.05 | 42,393 | +0.24(+0.74%) |
Dec 17, 2009 | 31.96 | 32.09 | 31.60 | 31.81 | 92,093 | -0.35(-1.07%) |
Dec 16, 2009 | 32.10 | 32.39 | 32.00 | 32.16 | 634,206 | +0.22(+0.69%) |
Dec 15, 2009 | 32.05 | 32.42 | 31.94 | 31.94 | 480,538 | -0.27(-0.84%) |
Dec 14, 2009 | 31.97 | 32.21 | 31.96 | 32.21 | 68,818 | +0.44(+1.38%) |
Dec 11, 2009 | 31.71 | 31.80 | 31.42 | 31.77 | 369,757 | +0.29(+0.94%) |
Dec 10, 2009 | 31.83 | 31.96 | 31.39 | 31.47 | 54,645 | -0.31(-0.98%) |
Dec 09, 2009 | 31.82 | 31.82 | 31.44 | 31.79 | 231,761 | -0.01(-0.03%) |
Dec 08, 2009 | 31.87 | 31.99 | 31.55 | 31.80 | 219,905 | -0.24(-0.74%) |
Dec 07, 2009 | 31.95 | 32.07 | 31.77 | 32.03 | 338,688 | +0.24(+0.74%) |
Dec 04, 2009 | 31.58 | 32.01 | 31.27 | 31.80 | 834,972 | +0.78(+2.53%) |
Dec 03, 2009 | 31.59 | 31.70 | 31.00 | 31.01 | 593,930 | -0.39(-1.23%) |
Dec 02, 2009 | 31.26 | 31.73 | 31.14 | 31.40 | 590,042 | +0.25(+0.81%) |
Dec 01, 2009 | 30.97 | 31.20 | 30.84 | 31.15 | 1,691,031 | +0.43(+1.40%) |
Nov 30, 2009 | 30.38 | 30.72 | 29.94 | 30.72 | 105,290 | +0.16(+0.52%) |
Nov 27, 2009 | 30.12 | 30.87 | 30.04 | 30.56 | 55,153 | -0.76(-2.42%) |
Nov 25, 2009 | 31.64 | 31.68 | 31.31 | 31.31 | 130,424 | -0.15(-0.48%) |
Nov 24, 2009 | 31.61 | 31.61 | 31.07 | 31.47 | 168,001 | -0.10(-0.32%) |
Nov 23, 2009 | 31.25 | 31.81 | 31.25 | 31.57 | 139,227 | +0.64(+2.07%) |
Nov 20, 2009 | 30.71 | 31.05 | 30.69 | 30.93 | 95,626 | +0.03(+0.08%) |
Nov 19, 2009 | 31.47 | 31.47 | 30.70 | 30.90 | 105,629 | -0.82(-2.58%) |
Nov 18, 2009 | 31.74 | 31.78 | 31.43 | 31.72 | 87,618 | -0.06(-0.19%) |
Nov 17, 2009 | 31.53 | 31.81 | 31.42 | 31.78 | 85,390 | +0.14(+0.45%) |
Nov 16, 2009 | 31.09 | 31.88 | 31.02 | 31.64 | 198,399 | +0.88(+2.85%) |
Nov 13, 2009 | 30.64 | 30.94 | 30.38 | 30.76 | 188,732 | +0.19(+0.61%) |
Nov 12, 2009 | 31.34 | 31.47 | 30.45 | 30.57 | 166,543 | -0.75(-2.41%) |
Nov 11, 2009 | 31.22 | 31.53 | 31.10 | 31.33 | 134,422 | +0.25(+0.80%) |
Nov 10, 2009 | 31.40 | 31.49 | 30.83 | 31.08 | 239,525 | -0.34(-1.07%) |
Nov 09, 2009 | 31.16 | 31.48 | 31.16 | 31.42 | 143,778 | +0.51(+1.64%) |
Nov 06, 2009 | 30.76 | 31.10 | 30.57 | 30.91 | 202,261 | +0.02(+0.05%) |
Nov 05, 2009 | 30.27 | 31.00 | 30.12 | 30.89 | 187,065 | +1.00(+3.36%) |
Nov 04, 2009 | 30.64 | 30.66 | 29.87 | 29.89 | 171,459 | -0.47(-1.55%) |
Nov 03, 2009 | 29.77 | 30.36 | 29.74 | 30.36 | 131,333 | +0.42(+1.41%) |
Nov 02, 2009 | 30.30 | 30.40 | 29.54 | 29.94 | 166,143 | -0.29(-0.95%) |
Oct 30, 2009 | 31.06 | 31.06 | 30.05 | 30.23 | 232,111 | -0.94(-3.03%) |
Oct 29, 2009 | 30.75 | 31.29 | 30.75 | 31.17 | 172,380 | +0.62(+2.04%) |
Oct 28, 2009 | 31.46 | 31.58 | 30.45 | 30.55 | 289,729 | -0.96(-3.05%) |
Oct 27, 2009 | 32.11 | 32.35 | 31.40 | 31.51 | 947,641 | -0.55(-1.71%) |
Oct 26, 2009 | 32.61 | 32.97 | 31.98 | 32.06 | 126,280 | -0.44(-1.35%) |
Oct 23, 2009 | 32.81 | 32.81 | 32.49 | 32.49 | 99,695 | -0.76(-2.28%) |
Oct 22, 2009 | 32.83 | 33.30 | 32.62 | 33.25 | 117,210 | +0.45(+1.36%) |
Oct 21, 2009 | 33.31 | 33.86 | 32.81 | 32.81 | 107,734 | -0.50(-1.49%) |
Oct 20, 2009 | 33.30 | 33.41 | 33.26 | 33.30 | 108,830 | -0.59(-1.74%) |
Oct 19, 2009 | 33.80 | 34.06 | 33.66 | 33.89 | 89,486 | +0.18(+0.52%) |
Oct 16, 2009 | 33.90 | 33.96 | 33.52 | 33.72 | 98,556 | -0.35(-1.04%) |
Oct 15, 2009 | 34.00 | 34.14 | 33.87 | 34.07 | 73,954 | -0.11(-0.32%) |
Oct 14, 2009 | 34.05 | 34.23 | 33.88 | 34.18 | 107,035 | +0.67(+2.01%) |
Oct 13, 2009 | 33.53 | 33.62 | 33.29 | 33.51 | 95,332 | -0.08(-0.25%) |
Oct 12, 2009 | 33.91 | 33.97 | 33.55 | 33.59 | 54,456 | -0.15(-0.45%) |
Oct 09, 2009 | 33.32 | 33.76 | 33.28 | 33.74 | 63,033 | +0.39(+1.16%) |
Oct 08, 2009 | 33.46 | 33.72 | 33.33 | 33.35 | 128,556 | +0.22(+0.66%) |
Oct 07, 2009 | 33.05 | 33.17 | 32.94 | 33.14 | 186,186 | +0.03(+0.10%) |
Oct 06, 2009 | 32.76 | 33.18 | 32.71 | 33.10 | 169,786 | +0.60(+1.84%) |
Oct 05, 2009 | 32.06 | 32.55 | 31.96 | 32.50 | 113,429 | +0.62(+1.96%) |
Oct 02, 2009 | 31.90 | 32.12 | 31.53 | 31.88 | 207,605 | -0.27(-0.84%) |
Oct 01, 2009 | 33.15 | 33.26 | 32.06 | 32.15 | 413,973 | -1.12(-3.37%) |
Sep 30, 2009 | 33.76 | 33.78 | 33.02 | 33.27 | 219,638 | -0.49(-1.45%) |
Sep 29, 2009 | 33.85 | 34.12 | 33.68 | 33.76 | 188,927 | -0.17(-0.49%) |
Sep 28, 2009 | 33.33 | 34.04 | 33.30 | 33.93 | 66,246 | +0.87(+2.63%) |
Sep 25, 2009 | 33.04 | 33.19 | 32.89 | 33.06 | 229,075 | -0.14(-0.43%) |
Sep 24, 2009 | 34.00 | 34.04 | 32.98 | 33.20 | 126,498 | -0.64(-1.89%) |
Sep 23, 2009 | 34.19 | 34.46 | 33.84 | 33.84 | 96,448 | -0.25(-0.74%) |
Sep 22, 2009 | 33.90 | 34.20 | 33.84 | 34.10 | 97,268 | +0.33(+0.97%) |
Sep 21, 2009 | 33.61 | 33.84 | 33.55 | 33.77 | 108,251 | -0.16(-0.47%) |
Sep 18, 2009 | 33.88 | 34.01 | 33.51 | 33.93 | 191,385 | +0.31(+0.93%) |
Sep 17, 2009 | 33.71 | 33.98 | 33.48 | 33.62 | 160,988 | +0.26(+0.78%) |
Sep 16, 2009 | 33.36 | 33.67 | 33.22 | 33.35 | 132,974 | +0.18(+0.53%) |
Sep 15, 2009 | 32.82 | 33.24 | 32.77 | 33.18 | 317,201 | +0.40(+1.23%) |
Sep 14, 2009 | 32.28 | 32.83 | 32.23 | 32.77 | 66,760 | +0.24(+0.74%) |
Sep 11, 2009 | 32.71 | 32.83 | 32.47 | 32.53 | 89,166 | -0.11(-0.35%) |
Sep 10, 2009 | 32.17 | 32.65 | 31.99 | 32.65 | 138,830 | +0.56(+1.73%) |
Sep 09, 2009 | 31.56 | 32.27 | 31.52 | 32.09 | 101,485 | +0.62(+1.98%) |
Sep 08, 2009 | 31.58 | 31.68 | 31.36 | 31.47 | 126,805 | +0.15(+0.48%) |
Sep 04, 2009 | 30.92 | 31.37 | 30.78 | 31.31 | 158,317 | +0.43(+1.39%) |
Sep 03, 2009 | 30.76 | 30.88 | 30.39 | 30.88 | 159,689 | +0.33(+1.08%) |
Sep 02, 2009 | 30.52 | 30.68 | 30.44 | 30.56 | 218,671 | -0.04(-0.14%) |
Sep 01, 2009 | 31.26 | 31.86 | 30.49 | 30.60 | 401,617 | -0.81(-2.58%) |
Aug 31, 2009 | 31.69 | 31.69 | 31.28 | 31.41 | 164,595 | -0.49(-1.53%) |
Aug 28, 2009 | 32.66 | 32.66 | 31.78 | 31.90 | 163,061 | -0.35(-1.10%) |
Aug 27, 2009 | 32.18 | 32.35 | 31.64 | 32.25 | 146,363 | -0.04(-0.13%) |
Aug 26, 2009 | 32.19 | 32.34 | 31.97 | 32.29 | 143,938 | +0.13(+0.39%) |
Aug 25, 2009 | 32.12 | 32.37 | 32.01 | 32.17 | 499,661 | +0.24(+0.74%) |
Aug 24, 2009 | 32.08 | 32.26 | 31.84 | 31.93 | 117,216 | +0.02(+0.05%) |
Aug 21, 2009 | 31.57 | 32.01 | 31.54 | 31.91 | 81,562 | +0.66(+2.10%) |
Aug 20, 2009 | 30.89 | 31.28 | 30.78 | 31.26 | 131,182 | +0.35(+1.12%) |
Aug 19, 2009 | 30.16 | 30.92 | 30.14 | 30.91 | 181,421 | +0.46(+1.52%) |
Aug 18, 2009 | 30.09 | 30.62 | 30.07 | 30.45 | 79,510 | +0.46(+1.55%) |
Aug 17, 2009 | 30.38 | 30.47 | 29.81 | 29.98 | 153,462 | -0.82(-2.65%) |
Aug 14, 2009 | 31.47 | 31.50 | 30.49 | 30.80 | 131,376 | -0.66(-2.09%) |
Aug 13, 2009 | 31.54 | 31.60 | 31.14 | 31.46 | 140,096 | +0.17(+0.54%) |
Aug 12, 2009 | 30.73 | 31.63 | 30.73 | 31.29 | 219,184 | +0.56(+1.81%) |
Aug 11, 2009 | 31.18 | 31.21 | 30.58 | 30.73 | 136,253 | -0.57(-1.83%) |
Aug 10, 2009 | 30.99 | 31.38 | 30.90 | 31.31 | 328,558 | +0.16(+0.51%) |
Aug 07, 2009 | 30.64 | 31.43 | 30.56 | 31.15 | 165,530 | +0.86(+2.84%) |
Aug 06, 2009 | 30.94 | 31.05 | 30.24 | 30.29 | 334,089 | -0.52(-1.70%) |
Aug 05, 2009 | 31.21 | 31.21 | 30.56 | 30.81 | 188,284 | -0.19(-0.63%) |
Aug 04, 2009 | 30.67 | 31.15 | 30.62 | 31.00 | 119,405 | +0.19(+0.63%) |
Aug 03, 2009 | 30.64 | 30.81 | 30.41 | 30.81 | 198,574 | +0.50(+1.64%) |
Jul 31, 2009 | 30.40 | 30.67 | 30.31 | 30.31 | 139,649 | -0.04(-0.14%) |
Jul 30, 2009 | 30.24 | 30.65 | 30.06 | 30.35 | 168,473 | +0.51(+1.69%) |
Jul 29, 2009 | 29.82 | 29.93 | 29.71 | 29.85 | 192,646 | -0.07(-0.23%) |
Jul 28, 2009 | 29.76 | 30.01 | 29.60 | 29.92 | 472,793 | +0.01(+0.03%) |
Jul 27, 2009 | 29.72 | 29.94 | 29.63 | 29.91 | 116,897 | +0.24(+0.82%) |
Jul 24, 2009 | 29.32 | 29.66 | 29.18 | 29.66 | 246 | +0.25(+0.86%) |
Jul 23, 2009 | 28.65 | 29.58 | 28.57 | 29.41 | 279,098 | +0.79(+2.77%) |
Jul 22, 2009 | 28.28 | 28.72 | 28.23 | 28.62 | 232,265 | +0.25(+0.89%) |
Jul 21, 2009 | 28.68 | 28.73 | 28.08 | 28.36 | 267,654 | -0.13(-0.47%) |
Jul 20, 2009 | 28.31 | 28.53 | 28.25 | 28.50 | 224,623 | +0.33(+1.17%) |
Jul 17, 2009 | 28.36 | 28.36 | 28.08 | 28.17 | 95,422 | -0.13(-0.48%) |
Jul 16, 2009 | 27.95 | 28.42 | 27.85 | 28.31 | 140,006 | +0.34(+1.21%) |
Jul 15, 2009 | 27.40 | 28.02 | 27.25 | 27.97 | 118,004 | +1.04(+3.85%) |
Jul 14, 2009 | 26.84 | 27.00 | 26.73 | 26.93 | 177,006 | +0.18(+0.66%) |
Jul 13, 2009 | 26.16 | 26.80 | 26.16 | 26.75 | 219,048 | +0.56(+2.16%) |
Jul 10, 2009 | 26.03 | 26.19 | 25.78 | 26.19 | 175,061 | +0.19(+0.75%) |
Jul 09, 2009 | 26.32 | 26.35 | 25.99 | 26.00 | 266,314 | -0.17(-0.64%) |
Jul 08, 2009 | 26.64 | 26.68 | 25.87 | 26.16 | 225,299 | -0.38(-1.43%) |
Jul 07, 2009 | 27.02 | 27.05 | 26.54 | 26.54 | 198,794 | -0.47(-1.75%) |
Jul 06, 2009 | 27.07 | 27.15 | 26.71 | 27.02 | 134,872 | -0.28(-1.02%) |
Jul 02, 2009 | 27.77 | 27.78 | 27.18 | 27.29 | 166,453 | -0.98(-3.46%) |
Jul 01, 2009 | 27.99 | 28.37 | 27.92 | 28.27 | 148,382 | +0.56(+2.01%) |
Jun 30, 2009 | 27.88 | 28.05 | 27.67 | 27.72 | 100,355 | -0.15(-0.54%) |
Jun 29, 2009 | 28.23 | 28.23 | 27.66 | 27.87 | 394,640 | -0.37(-1.31%) |
Jun 26, 2009 | 27.62 | 28.29 | 27.47 | 28.24 | 199,917 | +0.59(+2.13%) |
Jun 25, 2009 | 27.10 | 27.65 | 27.09 | 27.65 | 158,386 | +0.71(+2.63%) |
Jun 24, 2009 | 26.94 | 27.28 | 26.86 | 26.94 | 144,348 | +0.29(+1.08%) |
Jun 23, 2009 | 27.01 | 27.07 | 26.65 | 26.65 | 226,036 | -0.24(-0.91%) |
Jun 22, 2009 | 27.80 | 27.80 | 26.87 | 26.90 | 177,657 | -0.99(-3.54%) |
Jun 19, 2009 | 28.09 | 28.10 | 27.80 | 27.88 | 133,437 | +0.16(+0.58%) |
Jun 18, 2009 | 27.57 | 27.80 | 27.37 | 27.72 | 196,362 | +0.07(+0.24%) |
Jun 17, 2009 | 27.27 | 27.71 | 27.07 | 27.66 | 349,419 | +0.30(+1.08%) |
Jun 16, 2009 | 27.93 | 28.01 | 27.24 | 27.36 | 138,105 | -0.40(-1.43%) |
Jun 15, 2009 | 28.26 | 28.30 | 27.50 | 27.76 | 245,970 | -0.72(-2.55%) |
Jun 12, 2009 | 28.27 | 28.52 | 28.10 | 28.48 | 152,475 | -0.03(-0.12%) |
Jun 11, 2009 | 28.31 | 28.72 | 28.25 | 28.52 | 292,589 | +0.26(+0.92%) |
Jun 10, 2009 | 28.74 | 28.80 | 27.83 | 28.25 | 131,985 | -0.24(-0.86%) |
Jun 09, 2009 | 28.52 | 28.72 | 28.43 | 28.50 | 117,328 | +0.08(+0.27%) |
Jun 08, 2009 | 28.27 | 28.74 | 28.17 | 28.42 | 219,881 | -0.23(-0.79%) |
Jun 05, 2009 | 28.82 | 28.90 | 28.42 | 28.65 | 242,167 | +0.08(+0.27%) |
Jun 04, 2009 | 28.27 | 28.63 | 28.01 | 28.58 | 136,540 | +0.55(+1.95%) |
Jun 03, 2009 | 27.99 | 28.07 | 27.72 | 28.03 | 221,154 | -0.17(-0.60%) |
Jun 02, 2009 | 27.81 | 28.25 | 27.66 | 28.20 | 346,284 | +0.41(+1.49%) |
Jun 01, 2009 | 27.39 | 27.90 | 27.33 | 27.78 | 353,640 | +0.90(+3.36%) |
May 29, 2009 | 26.56 | 26.88 | 26.33 | 26.88 | 270,205 | +0.48(+1.82%) |
May 28, 2009 | 26.53 | 26.64 | 25.94 | 26.40 | 298,141 | +0.02(+0.06%) |
May 27, 2009 | 26.81 | 26.97 | 26.33 | 26.38 | 170,025 | -0.46(-1.70%) |
May 26, 2009 | 25.48 | 26.85 | 25.47 | 26.84 | 155,483 | +1.14(+4.43%) |
May 22, 2009 | 26.04 | 26.05 | 25.68 | 25.70 | 248,220 | -0.13(-0.52%) |
May 21, 2009 | 26.05 | 26.16 | 25.55 | 25.84 | 200,247 | -0.43(-1.64%) |
May 20, 2009 | 26.60 | 27.01 | 26.23 | 26.27 | 254,371 | -0.18(-0.67%) |
May 19, 2009 | 26.57 | 26.66 | 26.23 | 26.44 | 227,356 | -0.08(-0.29%) |
May 18, 2009 | 25.84 | 26.57 | 25.81 | 26.52 | 135,629 | +0.96(+3.76%) |
May 15, 2009 | 25.73 | 25.87 | 25.36 | 25.56 | 204,726 | -0.22(-0.85%) |
May 14, 2009 | 25.37 | 26.03 | 25.26 | 25.78 | 175,166 | +0.46(+1.83%) |
May 13, 2009 | 25.99 | 26.06 | 25.31 | 25.31 | 279,745 | -1.14(-4.30%) |
May 12, 2009 | 26.91 | 27.06 | 26.12 | 26.45 | 197,075 | -0.31(-1.17%) |
May 11, 2009 | 26.59 | 26.95 | 26.43 | 26.76 | 324,275 | -0.33(-1.22%) |
May 08, 2009 | 26.56 | 27.13 | 26.34 | 27.09 | 246,374 | +1.04(+3.98%) |
May 07, 2009 | 27.02 | 27.02 | 25.86 | 26.05 | 235,627 | -0.54(-2.03%) |
May 06, 2009 | 26.81 | 26.93 | 26.25 | 26.59 | 175,458 | +0.11(+0.40%) |
May 05, 2009 | 26.56 | 26.69 | 26.24 | 26.49 | 95,300 | -0.20(-0.75%) |
May 04, 2009 | 26.10 | 26.71 | 26.00 | 26.69 | 105,115 | +0.82(+3.16%) |
May 01, 2009 | 25.90 | 26.11 | 25.71 | 25.87 | 102,447 | +0.06(+0.23%) |
Apr 30, 2009 | 26.51 | 26.59 | 25.81 | 25.81 | 224,727 | -0.28(-1.07%) |
Apr 29, 2009 | 25.50 | 26.31 | 25.41 | 26.09 | 143,626 | +0.89(+3.51%) |
Apr 28, 2009 | 24.61 | 25.37 | 24.61 | 25.20 | 177,553 | +0.24(+0.95%) |
Apr 27, 2009 | 24.93 | 25.25 | 24.71 | 24.97 | 140,171 | -0.25(-1.00%) |
Apr 24, 2009 | 25.08 | 25.46 | 24.83 | 25.22 | 262,341 | +0.44(+1.77%) |
Apr 23, 2009 | 25.11 | 25.18 | 24.51 | 24.78 | 380,879 | -0.25(-1.00%) |
Apr 22, 2009 | 24.65 | 25.54 | 24.60 | 25.03 | 287,830 | +0.02(+0.06%) |
Apr 21, 2009 | 24.02 | 25.03 | 23.89 | 25.02 | 226,726 | +0.95(+3.96%) |
Apr 20, 2009 | 24.88 | 24.98 | 24.06 | 24.07 | 186,011 | -1.36(-5.34%) |
Apr 17, 2009 | 25.18 | 25.58 | 25.01 | 25.42 | 161,159 | +0.29(+1.14%) |
Apr 16, 2009 | 24.82 | 25.25 | 24.39 | 25.14 | 242,465 | +0.67(+2.72%) |
Apr 15, 2009 | 23.92 | 24.52 | 23.84 | 24.47 | 196,604 | +0.48(+2.00%) |
Apr 14, 2009 | 24.36 | 24.60 | 23.99 | 23.99 | 198,555 | -0.69(-2.80%) |
Apr 13, 2009 | 24.46 | 24.76 | 24.18 | 24.68 | 140,594 | +0.10(+0.41%) |
Apr 09, 2009 | 24.02 | 24.63 | 23.86 | 24.58 | 186,938 | +1.20(+5.12%) |
Apr 08, 2009 | 23.05 | 23.38 | 22.92 | 23.38 | 183,388 | +0.51(+2.21%) |
Apr 07, 2009 | 23.26 | 23.52 | 22.85 | 22.88 | 463,706 | -0.76(-3.21%) |
Apr 06, 2009 | 23.83 | 23.84 | 23.26 | 23.64 | 171,575 | -0.40(-1.65%) |
Apr 03, 2009 | 23.83 | 24.04 | 23.55 | 24.03 | 117,394 | +0.24(+1.03%) |
Apr 02, 2009 | 23.40 | 24.09 | 23.19 | 23.79 | 142,720 | +1.03(+4.52%) |
Apr 01, 2009 | 21.97 | 22.79 | 21.79 | 22.76 | 203,106 | +0.56(+2.54%) |
Mar 31, 2009 | 22.30 | 22.86 | 22.05 | 22.19 | 125,040 | +0.17(+0.77%) |
Mar 30, 2009 | 21.98 | 22.07 | 21.54 | 22.03 | 218,190 | -1.51(-6.41%) |
Mar 26, 2009 | 23.00 | 23.53 | 22.74 | 23.53 | 376,147 | +1.05(+4.65%) |
Mar 25, 2009 | 22.21 | 22.76 | 21.67 | 22.49 | 225,543 | +0.51(+2.34%) |
Mar 24, 2009 | 22.67 | 22.84 | 21.92 | 21.98 | 124,204 | -0.91(-3.98%) |
Mar 23, 2009 | 22.18 | 22.89 | 22.14 | 22.89 | 185,957 | +1.57(+7.35%) |
Mar 20, 2009 | 22.08 | 22.08 | 21.27 | 21.32 | 172,471 | -0.54(-2.47%) |
Mar 19, 2009 | 22.46 | 22.48 | 21.74 | 21.86 | 150,065 | -0.16(-0.73%) |
Mar 18, 2009 | 21.27 | 22.26 | 21.18 | 22.02 | 317,756 | +0.68(+3.20%) |
Mar 17, 2009 | 20.35 | 21.33 | 20.33 | 21.33 | 261,839 | +0.99(+4.89%) |
Mar 16, 2009 | 20.99 | 21.21 | 20.34 | 20.34 | 480,176 | -0.48(-2.31%) |
Mar 13, 2009 | 20.75 | 20.96 | 20.56 | 20.82 | 0 | +0.28(+1.35%) |
Mar 12, 2009 | 19.14 | 20.58 | 18.86 | 20.54 | 225,600 | +1.29(+6.70%) |
Mar 11, 2009 | 19.45 | 19.87 | 19.04 | 19.25 | 240,141 | -0.02(-0.09%) |
Mar 10, 2009 | 18.60 | 19.47 | 18.45 | 19.27 | 131,819 | +1.09(+5.98%) |
Mar 09, 2009 | 18.39 | 18.75 | 18.09 | 18.18 | 307,887 | -0.37(-2.00%) |
Mar 06, 2009 | 18.67 | 18.83 | 18.15 | 18.55 | 0 | -0.11(-0.59%) |
Mar 05, 2009 | 19.28 | 19.75 | 18.66 | 18.66 | 161,136 | -0.91(-4.65%) |
Mar 04, 2009 | 19.45 | 19.86 | 19.14 | 19.57 | 140,940 | +0.09(+0.48%) |