Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 27.44 | 27.47 | 27.23 | 27.35 | 1,204,175 | -0.03(-0.12%) |
Feb 25, 2010 | 27.13 | 27.41 | 26.89 | 27.39 | 1,067,158 | +0.00(+0.00%) |
Feb 24, 2010 | 26.94 | 27.39 | 26.93 | 27.39 | 1,380,943 | +0.50(+1.86%) |
Feb 23, 2010 | 27.11 | 27.23 | 26.75 | 26.89 | 1,355,206 | -0.22(-0.81%) |
Feb 22, 2010 | 27.13 | 27.20 | 26.94 | 27.11 | 977,119 | -0.03(-0.09%) |
Feb 19, 2010 | 27.05 | 27.29 | 27.05 | 27.13 | 2,222,468 | -0.01(-0.03%) |
Feb 18, 2010 | 27.50 | 27.59 | 27.08 | 27.14 | 2,104,686 | -0.37(-1.36%) |
Feb 17, 2010 | 27.13 | 27.59 | 27.12 | 27.51 | 1,745,779 | +0.45(+1.66%) |
Feb 16, 2010 | 26.79 | 27.08 | 26.56 | 27.06 | 1,905,177 | +0.44(+1.65%) |
Feb 12, 2010 | 26.59 | 26.62 | 26.62 | 26.62 | 1,691,381 | -0.14(-0.51%) |
Feb 11, 2010 | 26.56 | 26.82 | 26.31 | 26.76 | 1,516,821 | +0.21(+0.80%) |
Feb 10, 2010 | 26.54 | 26.76 | 26.30 | 26.55 | 1,655,951 | -0.10(-0.38%) |
Feb 09, 2010 | 26.62 | 26.94 | 26.45 | 26.65 | 2,233,499 | +0.25(+0.93%) |
Feb 08, 2010 | 26.79 | 26.86 | 26.32 | 26.40 | 1,415,968 | -0.33(-1.24%) |
Feb 05, 2010 | 26.82 | 27.26 | 26.19 | 26.73 | 2,626,360 | -0.13(-0.47%) |
Feb 04, 2010 | 27.24 | 27.73 | 26.56 | 26.86 | 3,529,961 | -1.12(-4.00%) |
Feb 03, 2010 | 28.06 | 28.28 | 27.86 | 27.98 | 1,331,561 | -0.29(-1.02%) |
Feb 02, 2010 | 28.31 | 28.44 | 27.86 | 28.27 | 3,115,232 | +0.92(+3.38%) |
Feb 01, 2010 | 27.19 | 28.28 | 27.07 | 27.34 | 2,942,492 | +0.25(+0.91%) |
Jan 29, 2010 | 26.95 | 27.25 | 26.74 | 27.10 | 1,788,654 | +0.23(+0.85%) |
Jan 28, 2010 | 27.28 | 27.28 | 26.77 | 26.87 | 1,317,493 | -0.36(-1.31%) |
Jan 27, 2010 | 26.65 | 27.23 | 26.65 | 27.23 | 1,200,443 | +0.47(+1.77%) |
Jan 26, 2010 | 26.95 | 27.02 | 26.69 | 26.75 | 769,459 | -0.22(-0.82%) |
Jan 25, 2010 | 26.85 | 27.03 | 26.56 | 26.97 | 1,314,437 | +0.36(+1.34%) |
Jan 22, 2010 | 26.84 | 26.84 | 26.53 | 26.62 | 1,301,171 | -0.15(-0.57%) |
Jan 21, 2010 | 26.87 | 27.31 | 26.76 | 26.77 | 1,232,044 | -0.14(-0.50%) |
Jan 20, 2010 | 26.89 | 26.98 | 26.61 | 26.90 | 755,559 | -0.14(-0.50%) |
Jan 19, 2010 | 26.81 | 27.06 | 26.79 | 27.04 | 645,570 | +0.16(+0.60%) |
Jan 15, 2010 | 26.99 | 26.88 | 26.88 | 26.88 | 916,248 | -0.20(-0.75%) |
Jan 14, 2010 | 26.82 | 27.08 | 26.69 | 27.08 | 512,767 | +0.18(+0.66%) |
Jan 13, 2010 | 26.63 | 26.92 | 26.61 | 26.90 | 793,371 | +0.27(+1.02%) |
Jan 12, 2010 | 26.72 | 26.82 | 26.49 | 26.63 | 868,656 | -0.16(-0.60%) |
Jan 11, 2010 | 27.10 | 27.18 | 26.73 | 26.79 | 685,823 | -0.25(-0.94%) |
Jan 08, 2010 | 26.95 | 27.07 | 26.82 | 27.05 | 756,517 | +0.01(+0.03%) |
Jan 07, 2010 | 26.82 | 27.05 | 26.72 | 27.04 | 633,264 | +0.11(+0.41%) |
Jan 06, 2010 | 26.66 | 27.00 | 26.56 | 26.93 | 958,901 | +0.29(+1.08%) |
Jan 05, 2010 | 26.61 | 26.67 | 26.29 | 26.64 | 1,120,375 | -0.01(-0.03%) |
Jan 04, 2010 | 26.38 | 26.69 | 26.29 | 26.65 | 886,391 | +0.49(+1.88%) |
Dec 31, 2009 | 26.62 | 26.16 | 26.16 | 26.16 | 601,542 | -0.44(-1.66%) |
Dec 30, 2009 | 26.59 | 26.79 | 26.51 | 26.60 | 375,471 | -0.08(-0.29%) |
Dec 29, 2009 | 26.61 | 26.68 | 26.56 | 26.67 | 372,420 | +0.14(+0.51%) |
Dec 28, 2009 | 26.59 | 26.72 | 26.47 | 26.54 | 374,064 | -0.04(-0.16%) |
Dec 24, 2009 | 26.50 | 26.62 | 26.44 | 26.58 | 187,439 | +0.11(+0.42%) |
Dec 23, 2009 | 26.54 | 26.74 | 26.40 | 26.47 | 591,446 | -0.08(-0.32%) |
Dec 22, 2009 | 26.19 | 26.56 | 26.07 | 26.56 | 902,862 | +0.43(+1.65%) |
Dec 21, 2009 | 25.97 | 26.23 | 25.96 | 26.12 | 837,843 | +0.34(+1.31%) |
Dec 18, 2009 | 25.63 | 25.83 | 25.60 | 25.79 | 1,186,633 | +0.25(+0.96%) |
Dec 17, 2009 | 25.73 | 25.74 | 25.52 | 25.54 | 653,677 | -0.37(-1.44%) |
Dec 16, 2009 | 25.79 | 25.97 | 25.71 | 25.91 | 703,338 | +0.17(+0.66%) |
Dec 15, 2009 | 25.86 | 25.90 | 25.71 | 25.74 | 601,284 | -0.16(-0.62%) |
Dec 14, 2009 | 25.84 | 25.99 | 25.78 | 25.90 | 585,076 | +0.28(+1.09%) |
Dec 11, 2009 | 25.55 | 25.69 | 25.53 | 25.62 | 787,519 | +0.14(+0.53%) |
Dec 10, 2009 | 25.44 | 25.62 | 25.36 | 25.49 | 991,550 | +0.13(+0.50%) |
Dec 09, 2009 | 25.36 | 25.57 | 25.18 | 25.36 | 952,916 | +0.03(+0.13%) |
Dec 08, 2009 | 25.48 | 25.54 | 25.24 | 25.33 | 621,167 | -0.23(-0.89%) |
Dec 07, 2009 | 25.40 | 25.83 | 25.38 | 25.56 | 1,602,114 | +0.17(+0.67%) |
Dec 04, 2009 | 25.19 | 25.50 | 25.05 | 25.39 | 1,447,899 | +0.41(+1.63%) |
Dec 03, 2009 | 24.92 | 25.18 | 24.72 | 24.98 | 1,434,515 | +0.04(+0.17%) |
Dec 02, 2009 | 24.77 | 25.01 | 24.71 | 24.94 | 903,036 | +0.19(+0.79%) |
Dec 01, 2009 | 24.45 | 24.79 | 24.40 | 24.74 | 1,152,691 | +0.48(+1.99%) |
Nov 30, 2009 | 24.38 | 24.38 | 24.10 | 24.26 | 1,216,533 | -0.14(-0.59%) |
Nov 27, 2009 | 24.43 | 24.64 | 24.31 | 24.41 | 474,747 | -0.62(-2.47%) |
Nov 25, 2009 | 25.01 | 25.07 | 24.85 | 25.02 | 664,163 | +0.11(+0.44%) |
Nov 24, 2009 | 24.84 | 25.02 | 24.72 | 24.91 | 1,048,279 | +0.11(+0.44%) |
Nov 23, 2009 | 24.89 | 24.98 | 24.70 | 24.80 | 747,136 | +0.43(+1.77%) |
Nov 20, 2009 | 24.41 | 24.56 | 24.23 | 24.37 | 842,919 | -0.03(-0.14%) |
Nov 19, 2009 | 24.52 | 24.57 | 24.18 | 24.41 | 1,181,610 | -0.23(-0.93%) |
Nov 18, 2009 | 24.78 | 24.80 | 24.57 | 24.63 | 510,391 | -0.16(-0.65%) |
Nov 17, 2009 | 24.89 | 24.89 | 24.65 | 24.80 | 474,675 | -0.08(-0.31%) |
Nov 16, 2009 | 24.74 | 24.90 | 24.63 | 24.87 | 824,066 | +0.22(+0.89%) |
Nov 13, 2009 | 24.53 | 24.69 | 24.42 | 24.65 | 961,674 | +0.09(+0.38%) |
Nov 12, 2009 | 24.69 | 24.83 | 24.48 | 24.56 | 1,448,611 | -0.10(-0.41%) |
Nov 11, 2009 | 24.77 | 24.77 | 24.56 | 24.66 | 1,122,646 | +0.01(+0.03%) |
Nov 10, 2009 | 24.56 | 24.74 | 24.56 | 24.65 | 1,441,058 | -0.03(-0.14%) |
Nov 09, 2009 | 24.21 | 24.68 | 24.09 | 24.68 | 984,256 | +0.55(+2.28%) |
Nov 06, 2009 | 24.06 | 24.20 | 23.85 | 24.13 | 1,283,451 | -0.03(-0.11%) |
Nov 05, 2009 | 23.48 | 24.16 | 23.39 | 24.16 | 1,367,079 | +0.75(+3.18%) |
Nov 04, 2009 | 23.44 | 23.91 | 23.35 | 23.41 | 1,333,610 | +0.08(+0.36%) |
Nov 03, 2009 | 23.38 | 23.42 | 23.18 | 23.33 | 1,587,418 | -0.08(-0.33%) |
Nov 02, 2009 | 23.21 | 23.58 | 23.04 | 23.41 | 2,023,695 | +0.22(+0.95%) |
Oct 30, 2009 | 23.64 | 23.66 | 23.13 | 23.19 | 2,016,613 | -0.51(-2.14%) |
Oct 29, 2009 | 23.54 | 23.71 | 23.29 | 23.69 | 1,421,029 | +0.27(+1.16%) |
Oct 28, 2009 | 23.86 | 24.02 | 23.41 | 23.42 | 2,192,792 | -0.43(-1.81%) |
Oct 27, 2009 | 24.25 | 24.25 | 23.72 | 23.86 | 1,618,602 | -0.33(-1.37%) |
Oct 26, 2009 | 24.47 | 24.60 | 24.13 | 24.19 | 1,874,797 | -0.29(-1.18%) |
Oct 23, 2009 | 24.41 | 24.56 | 24.29 | 24.47 | 2,174,547 | +0.23(+0.94%) |
Oct 22, 2009 | 24.11 | 24.41 | 23.73 | 24.24 | 2,318,998 | +0.15(+0.63%) |
Oct 21, 2009 | 24.16 | 24.39 | 24.06 | 24.09 | 1,936,096 | -0.14(-0.59%) |
Oct 20, 2009 | 24.10 | 24.24 | 24.08 | 24.24 | 1,898,955 | -0.26(-1.07%) |
Oct 19, 2009 | 24.53 | 24.63 | 24.38 | 24.50 | 1,411,703 | +0.08(+0.35%) |
Oct 16, 2009 | 24.36 | 24.61 | 24.13 | 24.41 | 1,814,965 | -0.19(-0.79%) |
Oct 15, 2009 | 23.92 | 24.68 | 23.92 | 24.61 | 1,723,126 | +0.57(+2.36%) |
Oct 14, 2009 | 23.96 | 24.04 | 23.76 | 24.04 | 2,039,435 | +0.30(+1.25%) |
Oct 13, 2009 | 23.88 | 23.99 | 23.69 | 23.74 | 1,181,974 | -0.22(-0.92%) |
Oct 12, 2009 | 23.97 | 24.06 | 23.76 | 23.97 | 1,076,632 | +0.03(+0.14%) |
Oct 09, 2009 | 23.83 | 24.06 | 23.83 | 23.93 | 1,115,017 | +0.04(+0.18%) |
Oct 08, 2009 | 23.77 | 24.11 | 23.77 | 23.89 | 1,437,299 | +0.18(+0.75%) |
Oct 07, 2009 | 23.86 | 23.92 | 23.68 | 23.71 | 1,027,191 | -0.25(-1.06%) |
Oct 06, 2009 | 23.82 | 24.06 | 23.69 | 23.97 | 1,399,372 | +0.25(+1.07%) |
Oct 05, 2009 | 23.56 | 23.79 | 23.46 | 23.71 | 1,571,551 | +0.16(+0.68%) |
Oct 02, 2009 | 23.82 | 23.97 | 23.49 | 23.55 | 1,933,152 | -0.43(-1.80%) |
Oct 01, 2009 | 24.54 | 24.61 | 23.94 | 23.98 | 1,602,398 | -0.69(-2.81%) |
Sep 30, 2009 | 24.64 | 24.84 | 24.35 | 24.68 | 1,757,045 | +0.02(+0.07%) |
Sep 29, 2009 | 24.57 | 24.78 | 24.46 | 24.66 | 1,310,443 | +0.05(+0.21%) |
Sep 28, 2009 | 24.37 | 24.64 | 24.30 | 24.61 | 1,544,693 | +0.38(+1.57%) |
Sep 25, 2009 | 24.18 | 24.36 | 24.13 | 24.23 | 1,969,840 | -0.37(-1.51%) |
Sep 24, 2009 | 24.51 | 24.66 | 24.16 | 24.60 | 2,477,108 | +0.08(+0.35%) |
Sep 23, 2009 | 24.57 | 24.73 | 24.49 | 24.52 | 2,191,589 | -0.09(-0.38%) |
Sep 22, 2009 | 24.61 | 24.64 | 24.40 | 24.61 | 2,072,214 | +0.23(+0.94%) |
Sep 21, 2009 | 24.14 | 24.46 | 24.11 | 24.38 | 2,040,542 | -0.01(-0.03%) |
Sep 18, 2009 | 23.92 | 24.42 | 23.84 | 24.39 | 2,393,350 | +0.69(+2.89%) |
Sep 17, 2009 | 23.49 | 23.81 | 23.40 | 23.70 | 1,729,809 | +0.58(+2.53%) |
Sep 16, 2009 | 23.53 | 23.53 | 23.11 | 23.12 | 1,314,486 | -0.08(-0.33%) |
Sep 15, 2009 | 23.33 | 23.33 | 22.91 | 23.19 | 1,561,833 | -0.14(-0.58%) |
Sep 14, 2009 | 23.12 | 23.33 | 22.96 | 23.33 | 787,052 | +0.13(+0.55%) |
Sep 11, 2009 | 23.01 | 23.31 | 22.88 | 23.20 | 1,588,368 | +0.20(+0.88%) |
Sep 10, 2009 | 22.83 | 23.00 | 22.56 | 23.00 | 1,017,276 | +0.13(+0.56%) |
Sep 09, 2009 | 22.81 | 23.03 | 22.58 | 22.87 | 1,030,212 | +0.03(+0.15%) |
Sep 08, 2009 | 22.82 | 22.97 | 22.45 | 22.84 | 1,131,165 | -0.04(-0.18%) |
Sep 04, 2009 | 23.07 | 23.12 | 22.69 | 22.88 | 946,540 | -0.19(-0.81%) |
Sep 03, 2009 | 22.36 | 23.08 | 21.95 | 23.07 | 2,252,975 | +0.72(+3.22%) |
Sep 02, 2009 | 22.47 | 22.58 | 22.34 | 22.35 | 1,969,949 | -0.27(-1.20%) |
Sep 01, 2009 | 23.31 | 23.41 | 22.62 | 22.62 | 2,056,055 | -0.79(-3.36%) |
Aug 31, 2009 | 23.25 | 23.47 | 23.25 | 23.41 | 1,081,779 | +0.03(+0.11%) |
Aug 28, 2009 | 23.69 | 23.74 | 23.22 | 23.38 | 948,554 | -0.14(-0.58%) |
Aug 27, 2009 | 23.55 | 23.76 | 23.35 | 23.52 | 871,803 | -0.11(-0.47%) |
Aug 26, 2009 | 23.40 | 23.70 | 23.40 | 23.63 | 1,055,338 | +0.09(+0.40%) |
Aug 25, 2009 | 23.79 | 23.92 | 23.51 | 23.53 | 1,099,501 | -0.10(-0.43%) |
Aug 24, 2009 | 23.69 | 23.87 | 23.58 | 23.63 | 987,840 | -0.05(-0.21%) |
Aug 21, 2009 | 23.37 | 23.80 | 23.16 | 23.69 | 1,299,138 | +0.53(+2.30%) |
Aug 20, 2009 | 23.06 | 23.15 | 22.86 | 23.15 | 645,275 | +0.16(+0.70%) |
Aug 19, 2009 | 22.63 | 23.03 | 22.61 | 22.99 | 1,351,635 | +0.15(+0.67%) |
Aug 18, 2009 | 22.64 | 22.92 | 22.64 | 22.84 | 912,569 | +0.08(+0.37%) |
Aug 17, 2009 | 23.00 | 23.00 | 22.58 | 22.75 | 1,173,872 | -0.41(-1.79%) |
Aug 14, 2009 | 23.30 | 23.36 | 23.00 | 23.17 | 645,086 | -0.12(-0.51%) |
Aug 13, 2009 | 23.41 | 23.48 | 23.15 | 23.29 | 937,384 | -0.08(-0.33%) |
Aug 12, 2009 | 22.82 | 23.50 | 22.80 | 23.36 | 1,278,279 | +0.43(+1.88%) |
Aug 11, 2009 | 23.17 | 23.22 | 22.91 | 22.93 | 768,968 | -0.34(-1.46%) |
Aug 10, 2009 | 23.41 | 23.47 | 23.12 | 23.27 | 753,623 | -0.20(-0.87%) |
Aug 07, 2009 | 22.90 | 23.49 | 22.69 | 23.47 | 1,251,370 | +0.81(+3.59%) |
Aug 06, 2009 | 22.79 | 23.03 | 22.47 | 22.66 | 1,375,051 | -0.18(-0.78%) |
Aug 05, 2009 | 22.83 | 22.95 | 22.66 | 22.84 | 2,054,317 | +0.09(+0.41%) |
Aug 04, 2009 | 22.17 | 22.97 | 22.16 | 22.75 | 1,641,156 | +0.44(+1.97%) |
Aug 03, 2009 | 22.27 | 22.31 | 21.83 | 22.31 | 2,285,412 | +0.25(+1.11%) |
Jul 31, 2009 | 22.14 | 22.25 | 21.84 | 22.06 | 1,634,537 | -0.14(-0.65%) |
Jul 30, 2009 | 22.35 | 22.50 | 22.20 | 22.20 | 1,907,596 | +0.10(+0.46%) |
Jul 29, 2009 | 22.03 | 22.26 | 21.90 | 22.10 | 1,667,441 | -0.03(-0.15%) |
Jul 28, 2009 | 21.63 | 22.19 | 21.63 | 22.14 | 1,702,966 | +0.36(+1.67%) |
Jul 27, 2009 | 21.62 | 21.87 | 21.48 | 21.77 | 1,982,958 | +0.09(+0.43%) |
Jul 24, 2009 | 22.02 | 22.02 | 21.44 | 21.68 | 415 | -0.43(-1.95%) |
Jul 23, 2009 | 22.31 | 22.31 | 20.65 | 22.11 | 5,859,977 | -0.58(-2.57%) |
Jul 22, 2009 | 22.29 | 22.83 | 22.29 | 22.69 | 1,367,366 | +0.25(+1.13%) |
Jul 21, 2009 | 22.63 | 22.80 | 22.13 | 22.44 | 1,497,200 | +0.03(+0.15%) |
Jul 20, 2009 | 21.87 | 22.47 | 21.76 | 22.41 | 1,518,627 | +0.64(+2.92%) |
Jul 17, 2009 | 21.77 | 21.93 | 21.55 | 21.77 | 1,848,314 | -0.22(-1.00%) |
Jul 16, 2009 | 21.92 | 22.05 | 21.54 | 21.99 | 2,728,908 | +0.14(+0.66%) |
Jul 15, 2009 | 21.74 | 21.89 | 21.63 | 21.85 | 2,334,139 | +0.20(+0.94%) |
Jul 14, 2009 | 21.59 | 21.64 | 21.40 | 21.64 | 1,545,995 | -0.03(-0.12%) |
Jul 13, 2009 | 21.33 | 21.67 | 21.31 | 21.67 | 1,949,649 | +0.19(+0.91%) |
Jul 10, 2009 | 21.38 | 21.61 | 21.33 | 21.48 | 1,383,019 | -0.03(-0.12%) |
Jul 09, 2009 | 21.54 | 21.66 | 21.37 | 21.50 | 1,589,551 | +0.08(+0.36%) |
Jul 08, 2009 | 21.34 | 21.64 | 21.28 | 21.42 | 1,810,800 | +0.11(+0.52%) |
Jul 07, 2009 | 21.79 | 21.81 | 21.30 | 21.31 | 1,406,500 | -0.55(-2.52%) |
Jul 06, 2009 | 21.51 | 21.86 | 21.41 | 21.86 | 1,188,714 | +0.34(+1.57%) |
Jul 02, 2009 | 22.04 | 22.07 | 21.53 | 21.53 | 1,485,852 | -0.84(-3.75%) |
Jul 01, 2009 | 22.06 | 22.47 | 22.02 | 22.36 | 846,316 | +0.26(+1.19%) |
Jun 30, 2009 | 22.17 | 22.29 | 21.92 | 22.10 | 898,381 | -0.15(-0.68%) |
Jun 29, 2009 | 22.29 | 22.37 | 21.98 | 22.25 | 861,668 | +0.18(+0.81%) |
Jun 26, 2009 | 22.14 | 22.18 | 21.91 | 22.08 | 2,404,634 | -0.18(-0.80%) |
Jun 25, 2009 | 21.99 | 22.25 | 21.96 | 22.25 | 1,463,120 | +0.45(+2.06%) |
Jun 24, 2009 | 21.72 | 22.13 | 21.66 | 21.81 | 1,183,629 | +0.18(+0.82%) |
Jun 23, 2009 | 21.50 | 21.68 | 21.37 | 21.63 | 1,590,428 | +0.15(+0.71%) |
Jun 22, 2009 | 21.81 | 22.01 | 21.45 | 21.48 | 1,939,849 | -0.64(-2.87%) |
Jun 19, 2009 | 22.25 | 22.36 | 21.99 | 22.11 | 1,619,627 | -0.05(-0.23%) |
Jun 18, 2009 | 22.25 | 22.31 | 21.84 | 22.16 | 1,560,276 | -0.08(-0.38%) |
Jun 17, 2009 | 22.09 | 22.47 | 21.98 | 22.25 | 1,387,486 | +0.11(+0.50%) |
Jun 16, 2009 | 22.48 | 22.61 | 22.13 | 22.14 | 1,163,997 | -0.23(-1.02%) |
Jun 15, 2009 | 22.86 | 22.90 | 22.32 | 22.36 | 1,268,728 | -0.75(-3.22%) |
Jun 12, 2009 | 22.92 | 23.11 | 22.64 | 23.11 | 1,382,026 | -0.01(-0.04%) |
Jun 11, 2009 | 23.23 | 23.52 | 22.90 | 23.12 | 2,486,190 | -0.10(-0.44%) |
Jun 10, 2009 | 23.08 | 23.25 | 22.93 | 23.22 | 1,908,879 | +0.37(+1.63%) |
Jun 09, 2009 | 22.60 | 23.01 | 22.53 | 22.85 | 1,203,737 | +0.28(+1.24%) |
Jun 08, 2009 | 22.12 | 22.75 | 22.12 | 22.57 | 1,598,208 | +0.44(+1.99%) |
Jun 05, 2009 | 22.93 | 23.02 | 22.09 | 22.13 | 3,053,179 | -0.70(-3.08%) |
Jun 04, 2009 | 23.04 | 23.08 | 22.69 | 22.83 | 1,394,863 | -0.08(-0.37%) |
Jun 03, 2009 | 22.97 | 23.06 | 22.73 | 22.91 | 1,261,757 | -0.21(-0.92%) |
Jun 02, 2009 | 23.10 | 23.36 | 23.10 | 23.13 | 1,340,502 | +0.01(+0.04%) |
Jun 01, 2009 | 23.42 | 23.46 | 23.04 | 23.12 | 3,192,005 | +0.07(+0.29%) |
May 29, 2009 | 22.65 | 23.05 | 22.47 | 23.05 | 1,964,367 | +0.41(+1.83%) |
May 28, 2009 | 23.52 | 23.60 | 22.49 | 22.64 | 3,906,794 | -0.67(-2.87%) |
May 27, 2009 | 23.86 | 24.02 | 23.30 | 23.30 | 1,618,975 | -0.64(-2.69%) |
May 26, 2009 | 23.06 | 24.02 | 22.89 | 23.95 | 1,448,344 | +0.69(+2.95%) |
May 22, 2009 | 23.62 | 23.65 | 23.12 | 23.26 | 2,000,635 | -0.33(-1.40%) |
May 21, 2009 | 23.86 | 24.04 | 23.35 | 23.59 | 936,193 | -0.71(-2.93%) |
May 20, 2009 | 24.46 | 24.86 | 24.26 | 24.30 | 1,570,359 | -0.03(-0.14%) |
May 19, 2009 | 24.01 | 24.54 | 23.71 | 24.34 | 1,706,840 | +0.26(+1.09%) |
May 18, 2009 | 23.52 | 24.12 | 23.30 | 24.08 | 1,819,984 | +0.73(+3.12%) |
May 15, 2009 | 23.31 | 23.71 | 23.00 | 23.35 | 1,378,229 | -0.06(-0.25%) |
May 14, 2009 | 23.21 | 23.52 | 23.19 | 23.41 | 1,525,101 | +0.19(+0.84%) |
May 13, 2009 | 23.68 | 23.82 | 23.14 | 23.21 | 1,628,055 | -0.87(-3.62%) |
May 12, 2009 | 24.40 | 24.45 | 23.81 | 24.08 | 1,529,119 | -0.14(-0.56%) |
May 11, 2009 | 24.07 | 24.52 | 24.07 | 24.22 | 1,763,338 | -0.40(-1.62%) |
May 08, 2009 | 24.51 | 24.95 | 24.14 | 24.62 | 2,470,211 | +0.55(+2.27%) |
May 07, 2009 | 24.77 | 24.80 | 23.97 | 24.07 | 1,674,910 | -0.44(-1.78%) |
May 06, 2009 | 24.47 | 24.63 | 24.04 | 24.51 | 2,083,625 | -0.01(-0.03%) |
May 05, 2009 | 24.35 | 24.61 | 24.13 | 24.52 | 1,329,243 | +0.00(+0.00%) |
May 04, 2009 | 24.14 | 24.52 | 24.12 | 24.52 | 2,850,044 | +0.04(+0.17%) |
May 01, 2009 | 24.72 | 24.76 | 24.33 | 24.47 | 1,581,458 | -0.22(-0.89%) |
Apr 30, 2009 | 24.86 | 25.08 | 24.62 | 24.69 | 2,250,012 | +0.08(+0.31%) |
Apr 29, 2009 | 24.34 | 24.71 | 24.10 | 24.62 | 1,608,562 | +0.42(+1.75%) |
Apr 28, 2009 | 24.29 | 24.39 | 24.04 | 24.19 | 1,720,705 | -0.32(-1.31%) |
Apr 27, 2009 | 24.19 | 24.74 | 24.09 | 24.52 | 2,631,259 | +0.12(+0.49%) |
Apr 24, 2009 | 24.39 | 24.58 | 23.95 | 24.40 | 2,984,525 | +0.28(+1.16%) |
Apr 23, 2009 | 23.74 | 24.45 | 22.86 | 24.12 | 3,669,461 | +1.80(+8.04%) |
Apr 22, 2009 | 22.21 | 22.81 | 22.12 | 22.32 | 3,477,323 | -0.16(-0.72%) |
Apr 21, 2009 | 22.00 | 22.49 | 22.00 | 22.48 | 2,679,164 | +0.32(+1.45%) |
Apr 20, 2009 | 22.68 | 23.08 | 22.02 | 22.16 | 3,064,737 | -0.95(-4.10%) |
Apr 17, 2009 | 23.51 | 23.63 | 22.91 | 23.11 | 2,296,011 | -0.27(-1.16%) |
Apr 16, 2009 | 22.99 | 23.47 | 22.63 | 23.38 | 1,639,591 | +0.53(+2.30%) |
Apr 15, 2009 | 22.53 | 22.86 | 22.26 | 22.86 | 1,341,853 | +0.20(+0.90%) |
Apr 14, 2009 | 22.89 | 23.14 | 22.63 | 22.65 | 1,763,404 | -0.56(-2.41%) |
Apr 13, 2009 | 22.56 | 23.30 | 22.43 | 23.21 | 1,725,471 | +0.43(+1.90%) |
Apr 09, 2009 | 22.94 | 22.94 | 22.03 | 22.78 | 2,708,836 | +0.91(+4.18%) |
Apr 08, 2009 | 21.67 | 21.92 | 21.31 | 21.86 | 1,352,083 | +0.33(+1.53%) |
Apr 07, 2009 | 21.99 | 22.25 | 21.43 | 21.53 | 1,777,190 | -0.85(-3.78%) |
Apr 06, 2009 | 22.27 | 22.58 | 22.09 | 22.38 | 1,687,347 | -0.16(-0.71%) |
Apr 03, 2009 | 22.16 | 22.54 | 21.99 | 22.54 | 2,052,171 | +0.42(+1.91%) |
Apr 02, 2009 | 21.40 | 22.45 | 21.16 | 22.12 | 2,902,107 | +0.94(+4.44%) |
Apr 01, 2009 | 20.54 | 21.31 | 20.32 | 21.18 | 2,396,162 | +0.47(+2.29%) |
Mar 31, 2009 | 20.50 | 20.98 | 20.36 | 20.70 | 2,227,496 | +0.32(+1.58%) |
Mar 30, 2009 | 20.59 | 20.70 | 20.24 | 20.38 | 1,855,447 | -0.81(-3.84%) |
Mar 26, 2009 | 20.51 | 21.34 | 20.43 | 21.20 | 2,212,232 | +0.88(+4.34%) |
Mar 25, 2009 | 20.10 | 20.70 | 19.80 | 20.32 | 1,858,254 | +0.35(+1.74%) |
Mar 24, 2009 | 19.94 | 20.33 | 19.90 | 19.97 | 1,708,519 | -0.45(-2.20%) |
Mar 23, 2009 | 19.67 | 20.46 | 19.66 | 20.42 | 2,677,366 | +1.50(+7.92%) |
Mar 20, 2009 | 19.19 | 19.60 | 18.88 | 18.92 | 2,086,806 | -0.16(-0.84%) |
Mar 19, 2009 | 19.19 | 19.35 | 18.89 | 19.08 | 3,033,106 | +0.07(+0.37%) |
Mar 18, 2009 | 18.27 | 19.19 | 18.26 | 19.01 | 2,289,943 | +0.45(+2.40%) |
Mar 17, 2009 | 17.95 | 18.56 | 17.95 | 18.56 | 1,360,228 | +0.50(+2.77%) |
Mar 16, 2009 | 18.41 | 18.48 | 18.02 | 18.06 | 2,338,565 | -0.09(-0.51%) |
Mar 13, 2009 | 18.05 | 18.16 | 17.68 | 18.16 | 0 | +0.25(+1.37%) |
Mar 12, 2009 | 17.53 | 17.97 | 17.17 | 17.91 | 2,341,283 | +0.38(+2.17%) |
Mar 11, 2009 | 17.56 | 17.86 | 17.21 | 17.53 | 2,090,982 | -0.03(-0.14%) |
Mar 10, 2009 | 17.12 | 17.59 | 16.77 | 17.55 | 2,446,342 | +0.80(+4.75%) |
Mar 09, 2009 | 16.95 | 17.17 | 16.62 | 16.76 | 1,548,797 | -0.36(-2.08%) |
Mar 06, 2009 | 17.68 | 17.82 | 16.76 | 17.11 | 0 | -0.42(-2.41%) |
Mar 05, 2009 | 18.12 | 18.58 | 17.37 | 17.54 | 2,775,423 | -1.17(-6.25%) |
Mar 04, 2009 | 18.13 | 18.92 | 18.11 | 18.71 | 2,942,461 | +1.25(+7.18%) |