Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 28.99 | 29.14 | 28.94 | 29.01 | 17,851 | -0.11(-0.37%) |
Mar 30, 2010 | 29.15 | 29.24 | 29.04 | 29.12 | 31,760 | +0.01(+0.05%) |
Mar 29, 2010 | 29.33 | 29.33 | 28.79 | 29.11 | 37,351 | +0.21(+0.72%) |
Mar 26, 2010 | 28.95 | 29.02 | 28.77 | 28.90 | 28,878 | +0.03(+0.09%) |
Mar 25, 2010 | 29.22 | 29.22 | 28.85 | 28.87 | 32,511 | -0.21(-0.72%) |
Mar 24, 2010 | 29.18 | 29.20 | 29.03 | 29.08 | 48,596 | -0.24(-0.83%) |
Mar 23, 2010 | 29.13 | 29.33 | 29.06 | 29.32 | 88,890 | +0.24(+0.83%) |
Mar 22, 2010 | 28.71 | 29.11 | 28.71 | 29.08 | 18,750 | +0.21(+0.72%) |
Mar 19, 2010 | 29.00 | 29.00 | 28.74 | 28.87 | 33,107 | -0.09(-0.30%) |
Mar 18, 2010 | 29.01 | 29.17 | 28.85 | 28.96 | 42,219 | -0.01(-0.05%) |
Mar 17, 2010 | 28.87 | 29.04 | 28.85 | 28.97 | 24,098 | +0.16(+0.56%) |
Mar 16, 2010 | 28.68 | 28.82 | 28.57 | 28.81 | 56,390 | +0.25(+0.87%) |
Mar 15, 2010 | 28.42 | 28.56 | 28.42 | 28.56 | 36,607 | +0.08(+0.28%) |
Mar 12, 2010 | 28.50 | 28.50 | 28.36 | 28.49 | 45,904 | -0.00(-0.02%) |
Mar 11, 2010 | 28.27 | 28.49 | 28.21 | 28.49 | 31,810 | +0.09(+0.31%) |
Mar 10, 2010 | 28.36 | 28.44 | 28.26 | 28.40 | 27,329 | +0.11(+0.40%) |
Mar 09, 2010 | 28.25 | 28.36 | 28.21 | 28.29 | 78,803 | -0.01(-0.02%) |
Mar 08, 2010 | 28.29 | 28.33 | 28.22 | 28.29 | 66,658 | +0.02(+0.07%) |
Mar 05, 2010 | 28.10 | 28.28 | 28.01 | 28.27 | 45,211 | +0.34(+1.23%) |
Mar 04, 2010 | 27.80 | 27.95 | 27.76 | 27.93 | 72,053 | +0.07(+0.27%) |
Mar 03, 2010 | 27.99 | 28.04 | 27.78 | 27.86 | 32,490 | +0.01(+0.05%) |
Mar 02, 2010 | 27.85 | 27.90 | 27.76 | 27.84 | 28,116 | +0.13(+0.46%) |
Mar 01, 2010 | 27.58 | 27.98 | 27.48 | 27.72 | 36,527 | +0.27(+0.98%) |
Feb 26, 2010 | 27.53 | 27.56 | 27.37 | 27.45 | 41,406 | -0.06(-0.20%) |
Feb 25, 2010 | 27.38 | 27.53 | 27.13 | 27.50 | 68,843 | -0.14(-0.50%) |
Feb 24, 2010 | 27.50 | 27.64 | 27.49 | 27.64 | 22,447 | +0.20(+0.74%) |
Feb 23, 2010 | 27.62 | 27.72 | 27.39 | 27.44 | 31,828 | -0.26(-0.92%) |
Feb 22, 2010 | 27.88 | 28.15 | 27.67 | 27.70 | 41,331 | -0.09(-0.34%) |
Feb 19, 2010 | 27.70 | 27.84 | 27.55 | 27.79 | 125,450 | +0.17(+0.61%) |
Feb 18, 2010 | 27.48 | 27.62 | 27.40 | 27.62 | 52,163 | +0.26(+0.93%) |
Feb 17, 2010 | 27.41 | 27.41 | 27.27 | 27.37 | 26,805 | +0.08(+0.30%) |
Feb 16, 2010 | 27.01 | 27.29 | 27.01 | 27.29 | 37,813 | +0.44(+1.65%) |
Feb 12, 2010 | 26.71 | 26.84 | 26.84 | 26.84 | 39,837 | -0.05(-0.20%) |
Feb 11, 2010 | 26.61 | 26.91 | 26.44 | 26.90 | 23,427 | +0.33(+1.24%) |
Feb 10, 2010 | 26.60 | 26.69 | 26.38 | 26.57 | 59,261 | -0.07(-0.25%) |
Feb 09, 2010 | 26.59 | 26.86 | 26.45 | 26.63 | 86,836 | +0.31(+1.17%) |
Feb 08, 2010 | 26.54 | 26.61 | 26.33 | 26.33 | 34,302 | -0.19(-0.70%) |
Feb 05, 2010 | 26.52 | 26.53 | 26.07 | 26.51 | 147,392 | +0.03(+0.12%) |
Feb 04, 2010 | 27.08 | 27.08 | 26.48 | 26.48 | 137,574 | -0.72(-2.65%) |
Feb 03, 2010 | 27.33 | 27.35 | 27.12 | 27.20 | 953,441 | -0.22(-0.79%) |
Feb 02, 2010 | 27.01 | 27.44 | 27.00 | 27.42 | 21,832 | +0.43(+1.60%) |
Feb 01, 2010 | 26.74 | 26.98 | 25.87 | 26.98 | 80,616 | +0.25(+0.93%) |
Jan 29, 2010 | 27.04 | 27.10 | 26.62 | 26.73 | 44,132 | -0.17(-0.65%) |
Jan 28, 2010 | 27.23 | 27.23 | 26.74 | 26.91 | 53,253 | -0.24(-0.87%) |
Jan 27, 2010 | 27.15 | 27.18 | 26.79 | 27.15 | 50,424 | +0.02(+0.08%) |
Jan 26, 2010 | 27.07 | 27.27 | 26.91 | 27.12 | 68,354 | -0.06(-0.21%) |
Jan 25, 2010 | 27.17 | 27.29 | 26.91 | 27.18 | 39,299 | +0.23(+0.84%) |
Jan 22, 2010 | 27.35 | 27.51 | 26.96 | 26.96 | 65,961 | -0.61(-2.20%) |
Jan 21, 2010 | 27.95 | 28.11 | 27.52 | 27.56 | 50,115 | -0.48(-1.70%) |
Jan 20, 2010 | 28.13 | 28.13 | 27.78 | 28.04 | 38,978 | -0.19(-0.68%) |
Jan 19, 2010 | 27.92 | 28.25 | 27.92 | 28.23 | 29,890 | +0.31(+1.12%) |
Jan 15, 2010 | 28.11 | 27.92 | 27.92 | 27.92 | 56,040 | -0.23(-0.81%) |
Jan 14, 2010 | 28.44 | 28.44 | 28.05 | 28.15 | 46,754 | +0.01(+0.02%) |
Jan 13, 2010 | 28.02 | 28.15 | 27.88 | 28.14 | 46,699 | +0.23(+0.82%) |
Jan 12, 2010 | 27.89 | 28.00 | 27.82 | 27.91 | 53,846 | -0.22(-0.79%) |
Jan 11, 2010 | 28.08 | 28.15 | 27.97 | 28.13 | 22,588 | +0.17(+0.63%) |
Jan 08, 2010 | 27.81 | 27.96 | 27.79 | 27.96 | 48,581 | +0.03(+0.10%) |
Jan 07, 2010 | 27.88 | 27.93 | 27.74 | 27.93 | 54,958 | +0.01(+0.05%) |
Jan 06, 2010 | 27.87 | 27.94 | 27.80 | 27.92 | 871,276 | +0.06(+0.22%) |
Jan 05, 2010 | 27.83 | 27.95 | 27.73 | 27.86 | 136,468 | -0.04(-0.14%) |
Jan 04, 2010 | 27.82 | 27.99 | 27.80 | 27.90 | 69,523 | +0.30(+1.10%) |
Dec 31, 2009 | 28.00 | 27.60 | 27.60 | 27.60 | 57,378 | -0.31(-1.10%) |
Dec 30, 2009 | 27.76 | 27.90 | 27.76 | 27.90 | 29,636 | +0.03(+0.11%) |
Dec 29, 2009 | 27.96 | 27.99 | 27.86 | 27.87 | 47,753 | -0.02(-0.07%) |
Dec 28, 2009 | 27.92 | 27.98 | 27.78 | 27.89 | 58,515 | +0.03(+0.10%) |
Dec 24, 2009 | 27.89 | 27.89 | 27.79 | 27.86 | 37,388 | +0.15(+0.53%) |
Dec 23, 2009 | 27.71 | 27.73 | 27.61 | 27.72 | 149,512 | +0.07(+0.24%) |
Dec 22, 2009 | 27.66 | 27.70 | 27.55 | 27.65 | 98,048 | +0.13(+0.49%) |
Dec 21, 2009 | 27.56 | 27.65 | 27.47 | 27.51 | 44,669 | -0.13(-0.46%) |
Dec 18, 2009 | 27.71 | 27.74 | 27.47 | 27.64 | 29,600 | +0.03(+0.10%) |
Dec 17, 2009 | 27.82 | 27.82 | 27.55 | 27.62 | 70,652 | -0.28(-1.01%) |
Dec 16, 2009 | 27.97 | 28.07 | 27.83 | 27.90 | 60,403 | +0.07(+0.27%) |
Dec 15, 2009 | 27.95 | 27.95 | 27.79 | 27.82 | 27,844 | -0.13(-0.48%) |
Dec 14, 2009 | 27.98 | 28.01 | 27.90 | 27.96 | 48,349 | +0.25(+0.89%) |
Dec 11, 2009 | 27.64 | 27.76 | 27.57 | 27.71 | 34,666 | +0.18(+0.64%) |
Dec 10, 2009 | 27.53 | 27.61 | 27.50 | 27.53 | 23,046 | +0.20(+0.73%) |
Dec 09, 2009 | 27.37 | 27.37 | 27.15 | 27.34 | 31,341 | +0.02(+0.06%) |
Dec 08, 2009 | 27.54 | 27.54 | 26.91 | 27.32 | 52,146 | -0.24(-0.88%) |
Dec 07, 2009 | 27.45 | 27.95 | 27.45 | 27.56 | 45,647 | +0.15(+0.54%) |
Dec 04, 2009 | 27.47 | 27.71 | 27.22 | 27.41 | 112,301 | +0.13(+0.49%) |
Dec 03, 2009 | 27.43 | 27.51 | 27.23 | 27.28 | 22,875 | -0.09(-0.34%) |
Dec 02, 2009 | 27.14 | 27.42 | 27.14 | 27.37 | 29,830 | +0.23(+0.84%) |
Dec 01, 2009 | 26.76 | 27.20 | 26.76 | 27.14 | 152,112 | +0.42(+1.59%) |
Nov 30, 2009 | 26.75 | 27.10 | 26.55 | 26.72 | 25,885 | -0.04(-0.15%) |
Nov 27, 2009 | 26.84 | 26.92 | 25.78 | 26.76 | 32,637 | -0.42(-1.53%) |
Nov 25, 2009 | 27.02 | 27.19 | 26.97 | 27.18 | 15,661 | +0.24(+0.90%) |
Nov 24, 2009 | 26.89 | 26.98 | 26.71 | 26.94 | 26,753 | +0.09(+0.33%) |
Nov 23, 2009 | 26.80 | 27.03 | 26.78 | 26.85 | 35,921 | +0.27(+1.01%) |
Nov 20, 2009 | 26.14 | 26.58 | 26.14 | 26.58 | 33,150 | -0.01(-0.03%) |
Nov 19, 2009 | 26.76 | 26.76 | 26.44 | 26.59 | 41,107 | -0.37(-1.37%) |
Nov 18, 2009 | 27.03 | 27.03 | 26.84 | 26.96 | 34,803 | -0.06(-0.22%) |
Nov 17, 2009 | 26.77 | 27.02 | 26.77 | 27.02 | 36,982 | +0.01(+0.03%) |
Nov 16, 2009 | 26.70 | 27.06 | 26.70 | 27.01 | 23,260 | +0.48(+1.80%) |
Nov 13, 2009 | 26.45 | 26.65 | 26.32 | 26.53 | 21,421 | +0.18(+0.69%) |
Nov 12, 2009 | 26.57 | 26.69 | 26.29 | 26.35 | 30,583 | -0.26(-0.99%) |
Nov 11, 2009 | 26.72 | 27.21 | 26.53 | 26.61 | 34,278 | +0.03(+0.10%) |
Nov 10, 2009 | 26.53 | 26.63 | 26.47 | 26.59 | 47,215 | +0.02(+0.08%) |
Nov 09, 2009 | 26.17 | 26.57 | 26.17 | 26.57 | 161,844 | +0.53(+2.04%) |
Nov 06, 2009 | 25.96 | 26.07 | 25.77 | 26.03 | 40,792 | -0.02(-0.08%) |
Nov 05, 2009 | 25.76 | 26.05 | 25.72 | 26.05 | 35,445 | +0.57(+2.24%) |
Nov 04, 2009 | 25.55 | 25.78 | 25.48 | 25.48 | 49,140 | +0.10(+0.41%) |
Nov 03, 2009 | 25.16 | 25.40 | 25.14 | 25.38 | 27,838 | +0.10(+0.40%) |
Nov 02, 2009 | 25.21 | 25.44 | 24.99 | 25.28 | 34,997 | +0.06(+0.24%) |
Oct 30, 2009 | 25.68 | 25.69 | 25.16 | 25.22 | 57,836 | -0.55(-2.12%) |
Oct 29, 2009 | 25.50 | 25.80 | 25.48 | 25.77 | 20,443 | +0.43(+1.70%) |
Oct 28, 2009 | 25.69 | 25.73 | 25.30 | 25.33 | 38,272 | -0.43(-1.67%) |
Oct 27, 2009 | 25.80 | 25.95 | 24.80 | 25.77 | 36,772 | -0.06(-0.23%) |
Oct 26, 2009 | 26.16 | 26.49 | 25.81 | 25.83 | 48,904 | -0.30(-1.16%) |
Oct 23, 2009 | 26.23 | 26.23 | 26.08 | 26.13 | 45,059 | -0.42(-1.60%) |
Oct 22, 2009 | 26.35 | 26.55 | 26.24 | 26.55 | 14,020 | +0.26(+1.00%) |
Oct 21, 2009 | 26.55 | 26.74 | 26.27 | 26.29 | 46,742 | -0.30(-1.11%) |
Oct 20, 2009 | 26.49 | 26.60 | 26.49 | 26.59 | 27,375 | -0.08(-0.30%) |
Oct 19, 2009 | 26.36 | 26.74 | 26.36 | 26.67 | 21,117 | +0.33(+1.25%) |
Oct 16, 2009 | 26.26 | 26.38 | 26.10 | 26.34 | 6,877 | -0.04(-0.15%) |
Oct 15, 2009 | 26.15 | 26.38 | 26.11 | 26.38 | 12,688 | +0.21(+0.80%) |
Oct 14, 2009 | 26.07 | 26.18 | 25.98 | 26.17 | 36,784 | +0.35(+1.34%) |
Oct 13, 2009 | 25.85 | 25.86 | 25.72 | 25.82 | 13,158 | -0.06(-0.22%) |
Oct 12, 2009 | 25.92 | 25.95 | 25.81 | 25.88 | 9,486 | +0.15(+0.60%) |
Oct 09, 2009 | 25.65 | 25.73 | 25.56 | 25.73 | 28,946 | +0.10(+0.39%) |
Oct 08, 2009 | 25.48 | 25.65 | 25.47 | 25.62 | 26,890 | +0.28(+1.09%) |
Oct 07, 2009 | 25.28 | 25.35 | 25.21 | 25.35 | 14,790 | -0.03(-0.11%) |
Oct 06, 2009 | 25.21 | 25.44 | 25.21 | 25.38 | 22,350 | +0.35(+1.40%) |
Oct 05, 2009 | 24.71 | 25.06 | 24.55 | 25.03 | 12,840 | +0.41(+1.67%) |
Oct 02, 2009 | 24.64 | 24.71 | 24.59 | 24.61 | 34,000 | -0.39(-1.57%) |
Oct 01, 2009 | 25.36 | 25.37 | 24.91 | 25.01 | 58,836 | -0.47(-1.84%) |
Sep 30, 2009 | 25.35 | 25.59 | 25.25 | 25.48 | 21,974 | -0.05(-0.21%) |
Sep 29, 2009 | 25.56 | 25.64 | 25.50 | 25.53 | 12,991 | -0.01(-0.05%) |
Sep 28, 2009 | 25.23 | 25.59 | 25.23 | 25.54 | 27,501 | +0.35(+1.39%) |
Sep 25, 2009 | 25.19 | 26.05 | 25.13 | 25.19 | 12,709 | -0.01(-0.03%) |
Sep 24, 2009 | 25.54 | 25.57 | 25.17 | 25.20 | 31,137 | -0.24(-0.93%) |
Sep 23, 2009 | 25.60 | 25.89 | 25.44 | 25.44 | 26,078 | -0.11(-0.45%) |
Sep 22, 2009 | 25.56 | 25.60 | 25.51 | 25.55 | 12,337 | +0.09(+0.34%) |
Sep 21, 2009 | 25.48 | 25.56 | 24.78 | 25.46 | 17,663 | -0.39(-1.51%) |
Sep 18, 2009 | 25.88 | 25.88 | 25.31 | 25.85 | 34,125 | +0.10(+0.39%) |
Sep 17, 2009 | 25.88 | 25.97 | 25.67 | 25.75 | 22,023 | -0.09(-0.36%) |
Sep 16, 2009 | 25.63 | 25.86 | 25.54 | 25.85 | 23,632 | +0.28(+1.11%) |
Sep 15, 2009 | 25.33 | 25.57 | 25.27 | 25.56 | 18,749 | +0.24(+0.96%) |
Sep 14, 2009 | 25.01 | 25.34 | 24.96 | 25.32 | 16,935 | +0.17(+0.70%) |
Sep 11, 2009 | 25.12 | 25.25 | 25.06 | 25.15 | 42,760 | +0.01(+0.05%) |
Sep 10, 2009 | 24.89 | 25.13 | 24.83 | 25.13 | 19,979 | +0.21(+0.84%) |
Sep 09, 2009 | 24.75 | 24.94 | 24.69 | 24.92 | 45,636 | +0.20(+0.82%) |
Sep 08, 2009 | 24.69 | 24.72 | 24.61 | 24.72 | 16,569 | +0.20(+0.82%) |
Sep 04, 2009 | 24.27 | 24.53 | 24.19 | 24.52 | 29,603 | +0.23(+0.94%) |
Sep 03, 2009 | 24.45 | 24.45 | 24.06 | 24.29 | 16,873 | +0.15(+0.61%) |
Sep 02, 2009 | 24.17 | 24.22 | 24.08 | 24.14 | 27,941 | -0.14(-0.58%) |
Sep 01, 2009 | 24.61 | 24.80 | 24.22 | 24.29 | 38,452 | -0.37(-1.50%) |
Aug 31, 2009 | 24.79 | 24.79 | 24.59 | 24.66 | 24,470 | -0.29(-1.16%) |
Aug 28, 2009 | 25.11 | 25.11 | 24.83 | 24.94 | 28,653 | -0.03(-0.13%) |
Aug 27, 2009 | 24.98 | 25.07 | 24.70 | 24.98 | 40,046 | -0.01(-0.05%) |
Aug 26, 2009 | 24.90 | 25.01 | 24.87 | 24.99 | 96,028 | +0.07(+0.27%) |
Aug 25, 2009 | 24.95 | 25.15 | 24.36 | 24.92 | 42,576 | +0.04(+0.16%) |
Aug 24, 2009 | 24.86 | 25.03 | 24.81 | 24.88 | 34,224 | +0.05(+0.18%) |
Aug 21, 2009 | 24.51 | 25.23 | 24.46 | 24.84 | 58,273 | +0.50(+2.05%) |
Aug 20, 2009 | 24.22 | 24.37 | 24.20 | 24.34 | 32,809 | +0.15(+0.61%) |
Aug 19, 2009 | 23.81 | 24.26 | 23.46 | 24.19 | 22,884 | +0.20(+0.81%) |
Aug 18, 2009 | 23.85 | 24.00 | 23.78 | 24.00 | 33,035 | +0.20(+0.85%) |
Aug 17, 2009 | 24.04 | 24.04 | 23.77 | 23.79 | 38,679 | -0.48(-1.97%) |
Aug 14, 2009 | 24.52 | 24.52 | 24.11 | 24.27 | 27,919 | -0.18(-0.74%) |
Aug 13, 2009 | 24.49 | 24.49 | 24.27 | 24.45 | 18,252 | +0.01(+0.03%) |
Aug 12, 2009 | 24.25 | 24.57 | 24.20 | 24.45 | 129,177 | +0.12(+0.49%) |
Aug 11, 2009 | 24.32 | 24.34 | 24.15 | 24.33 | 70,013 | -0.05(-0.21%) |
Aug 10, 2009 | 24.31 | 24.40 | 24.29 | 24.38 | 18,652 | -0.11(-0.44%) |
Aug 07, 2009 | 24.35 | 24.58 | 24.27 | 24.49 | 28,273 | +0.40(+1.68%) |
Aug 06, 2009 | 24.20 | 24.20 | 24.00 | 24.08 | 18,417 | -0.09(-0.39%) |
Aug 05, 2009 | 24.38 | 24.38 | 24.00 | 24.18 | 22,480 | -0.16(-0.66%) |
Aug 04, 2009 | 24.20 | 24.34 | 23.96 | 24.34 | 45,354 | +0.05(+0.22%) |
Aug 03, 2009 | 24.06 | 24.29 | 23.98 | 24.29 | 60,959 | +0.34(+1.40%) |
Jul 31, 2009 | 23.96 | 24.08 | 23.84 | 23.95 | 69,676 | -0.07(-0.28%) |
Jul 30, 2009 | 23.95 | 24.26 | 23.95 | 24.02 | 33,214 | +0.22(+0.93%) |
Jul 29, 2009 | 23.81 | 23.83 | 23.60 | 23.79 | 64,941 | -0.03(-0.11%) |
Jul 28, 2009 | 23.80 | 23.94 | 23.63 | 23.82 | 25,781 | -0.11(-0.48%) |
Jul 27, 2009 | 23.84 | 23.94 | 23.69 | 23.94 | 111,613 | +0.08(+0.34%) |
Jul 24, 2009 | 23.55 | 23.85 | 23.53 | 23.85 | 2,677 | +0.22(+0.91%) |
Jul 23, 2009 | 23.20 | 23.73 | 23.14 | 23.64 | 72,497 | +0.58(+2.51%) |
Jul 22, 2009 | 23.06 | 23.17 | 23.03 | 23.06 | 27,397 | -0.03(-0.12%) |
Jul 21, 2009 | 23.23 | 23.23 | 22.84 | 23.09 | 59,254 | +0.13(+0.56%) |
Jul 20, 2009 | 22.78 | 22.96 | 22.69 | 22.96 | 38,871 | +0.30(+1.31%) |
Jul 17, 2009 | 22.62 | 22.68 | 22.51 | 22.66 | 43,768 | +0.04(+0.18%) |
Jul 16, 2009 | 22.37 | 22.67 | 22.33 | 22.62 | 27,519 | +0.20(+0.90%) |
Jul 15, 2009 | 22.03 | 22.42 | 20.94 | 22.42 | 24,919 | +0.59(+2.68%) |
Jul 14, 2009 | 21.78 | 21.84 | 21.64 | 21.84 | 11,272 | +0.11(+0.53%) |
Jul 13, 2009 | 21.37 | 21.72 | 21.29 | 21.72 | 17,717 | +0.36(+1.70%) |
Jul 10, 2009 | 21.31 | 21.37 | 21.15 | 21.36 | 75,308 | -0.01(-0.03%) |
Jul 09, 2009 | 21.40 | 21.43 | 21.28 | 21.37 | 68,576 | +0.05(+0.22%) |
Jul 08, 2009 | 21.49 | 21.49 | 21.12 | 21.32 | 47,912 | -0.09(-0.44%) |
Jul 07, 2009 | 21.94 | 21.94 | 21.41 | 21.41 | 10,904 | -0.45(-2.06%) |
Jul 06, 2009 | 21.66 | 21.86 | 21.53 | 21.86 | 140,999 | +0.05(+0.25%) |
Jul 02, 2009 | 22.17 | 22.17 | 21.77 | 21.81 | 38,852 | -0.60(-2.67%) |
Jul 01, 2009 | 22.25 | 22.55 | 22.25 | 22.41 | 10,939 | +0.20(+0.88%) |
Jun 30, 2009 | 22.37 | 22.37 | 22.00 | 22.21 | 23,106 | -0.10(-0.45%) |
Jun 29, 2009 | 22.24 | 22.33 | 22.08 | 22.31 | 24,787 | +0.17(+0.79%) |
Jun 26, 2009 | 22.14 | 22.20 | 22.02 | 22.14 | 29,106 | -0.06(-0.27%) |
Jun 25, 2009 | 21.84 | 22.20 | 21.84 | 22.20 | 33,984 | +0.48(+2.20%) |
Jun 24, 2009 | 21.72 | 21.87 | 21.67 | 21.72 | 27,297 | +0.10(+0.47%) |
Jun 23, 2009 | 21.69 | 21.69 | 21.53 | 21.62 | 82,431 | -0.04(-0.19%) |
Jun 22, 2009 | 21.72 | 21.80 | 21.55 | 21.66 | 214,503 | -0.61(-2.72%) |
Jun 19, 2009 | 22.54 | 22.54 | 22.27 | 22.27 | 28,323 | -0.17(-0.75%) |
Jun 18, 2009 | 22.27 | 22.50 | 22.20 | 22.44 | 21,018 | +0.23(+1.03%) |
Jun 17, 2009 | 22.21 | 22.34 | 22.13 | 22.21 | 18,523 | -0.05(-0.24%) |
Jun 16, 2009 | 22.53 | 22.54 | 22.18 | 22.26 | 26,713 | -0.23(-1.02%) |
Jun 15, 2009 | 22.82 | 22.82 | 22.37 | 22.49 | 48,756 | -0.42(-1.82%) |
Jun 12, 2009 | 22.82 | 23.03 | 22.79 | 22.91 | 12,073 | -0.03(-0.15%) |
Jun 11, 2009 | 22.72 | 23.23 | 22.72 | 22.94 | 76,126 | +0.23(+1.01%) |
Jun 10, 2009 | 22.99 | 22.99 | 22.56 | 22.71 | 22,075 | -0.06(-0.27%) |
Jun 09, 2009 | 22.79 | 22.86 | 22.59 | 22.77 | 48,759 | +0.13(+0.56%) |
Jun 08, 2009 | 22.52 | 22.81 | 22.37 | 22.64 | 42,235 | -0.17(-0.74%) |
Jun 05, 2009 | 22.99 | 22.99 | 22.63 | 22.81 | 19,464 | -0.01(-0.06%) |
Jun 04, 2009 | 22.81 | 22.89 | 22.61 | 22.83 | 54,201 | +0.15(+0.68%) |
Jun 03, 2009 | 22.89 | 22.89 | 22.51 | 22.67 | 39,815 | -0.39(-1.69%) |
Jun 02, 2009 | 23.00 | 23.15 | 23.00 | 23.06 | 17,906 | +0.02(+0.09%) |
Jun 01, 2009 | 22.58 | 23.09 | 22.58 | 23.04 | 19,880 | +0.77(+3.47%) |
May 29, 2009 | 22.17 | 22.27 | 21.98 | 22.27 | 13,946 | +0.19(+0.85%) |
May 28, 2009 | 21.92 | 22.13 | 21.64 | 22.08 | 29,936 | +0.34(+1.58%) |
May 27, 2009 | 22.15 | 22.17 | 21.74 | 21.74 | 26,725 | -0.28(-1.28%) |
May 26, 2009 | 21.55 | 22.13 | 21.55 | 22.02 | 32,320 | +0.46(+2.15%) |
May 22, 2009 | 21.60 | 21.71 | 21.42 | 21.55 | 18,184 | +0.08(+0.38%) |
May 21, 2009 | 21.65 | 21.70 | 21.33 | 21.47 | 29,001 | -0.42(-1.94%) |
May 20, 2009 | 22.14 | 22.33 | 21.90 | 21.90 | 19,672 | +0.00(+0.00%) |
May 19, 2009 | 21.96 | 22.09 | 21.85 | 21.90 | 26,293 | -0.03(-0.12%) |
May 18, 2009 | 21.55 | 21.92 | 21.52 | 21.92 | 25,699 | +0.58(+2.71%) |
May 15, 2009 | 21.65 | 21.70 | 21.29 | 21.35 | 60,210 | -0.31(-1.44%) |
May 14, 2009 | 21.58 | 21.78 | 21.53 | 21.66 | 61,797 | +0.14(+0.64%) |
May 13, 2009 | 21.79 | 21.91 | 21.48 | 21.52 | 76,830 | -0.57(-2.59%) |
May 12, 2009 | 22.21 | 22.21 | 21.86 | 22.09 | 67,708 | -0.07(-0.33%) |
May 11, 2009 | 22.10 | 22.25 | 22.09 | 22.16 | 42,944 | -0.28(-1.24%) |
May 08, 2009 | 22.39 | 22.52 | 22.23 | 22.44 | 62,468 | +0.39(+1.77%) |
May 07, 2009 | 22.39 | 22.41 | 22.02 | 22.05 | 47,536 | -0.25(-1.12%) |
May 06, 2009 | 22.17 | 22.36 | 21.85 | 22.30 | 74,143 | +0.60(+2.76%) |
May 05, 2009 | 21.84 | 21.86 | 21.59 | 21.70 | 46,449 | -0.20(-0.92%) |
May 04, 2009 | 21.06 | 21.90 | 21.06 | 21.90 | 28,716 | +1.08(+5.17%) |
May 01, 2009 | 20.64 | 20.97 | 20.64 | 20.83 | 21,728 | +0.08(+0.39%) |
Apr 30, 2009 | 20.89 | 21.16 | 20.70 | 20.75 | 44,939 | +0.30(+1.48%) |
Apr 29, 2009 | 20.25 | 20.60 | 20.25 | 20.44 | 36,346 | +0.46(+2.29%) |
Apr 28, 2009 | 19.95 | 20.28 | 19.61 | 19.99 | 40,117 | -0.10(-0.50%) |
Apr 27, 2009 | 20.40 | 20.40 | 20.01 | 20.09 | 29,086 | -0.41(-2.00%) |
Apr 24, 2009 | 20.24 | 20.69 | 20.15 | 20.50 | 11,331 | +0.39(+1.94%) |
Apr 23, 2009 | 19.95 | 20.11 | 19.67 | 20.11 | 47,080 | +0.10(+0.50%) |
Apr 22, 2009 | 19.89 | 20.48 | 19.80 | 20.01 | 32,133 | -0.14(-0.70%) |
Apr 21, 2009 | 19.27 | 20.15 | 19.01 | 20.15 | 96,186 | +0.54(+2.78%) |
Apr 20, 2009 | 20.52 | 20.52 | 19.44 | 19.60 | 16,324 | -1.42(-6.75%) |
Apr 17, 2009 | 20.57 | 21.06 | 20.41 | 21.02 | 28,056 | +0.54(+2.66%) |
Apr 16, 2009 | 20.23 | 20.63 | 19.95 | 20.48 | 83,133 | +0.36(+1.77%) |
Apr 15, 2009 | 19.48 | 20.12 | 19.41 | 20.12 | 78,419 | +0.48(+2.47%) |
Apr 14, 2009 | 20.19 | 20.21 | 19.64 | 19.64 | 48,502 | -0.76(-3.73%) |
Apr 13, 2009 | 20.10 | 20.53 | 19.76 | 20.40 | 36,640 | +0.24(+1.20%) |
Apr 09, 2009 | 19.54 | 20.15 | 19.54 | 20.15 | 21,588 | +1.41(+7.50%) |
Apr 08, 2009 | 18.85 | 18.87 | 18.59 | 18.75 | 9,654 | +0.08(+0.43%) |
Apr 07, 2009 | 18.98 | 19.01 | 18.67 | 18.67 | 25,708 | -0.52(-2.73%) |
Apr 06, 2009 | 19.18 | 19.25 | 18.89 | 19.19 | 26,316 | -0.22(-1.14%) |
Apr 03, 2009 | 18.89 | 19.41 | 18.72 | 19.41 | 42,017 | +0.51(+2.70%) |
Apr 02, 2009 | 18.83 | 19.17 | 18.74 | 18.90 | 28,925 | +0.65(+3.58%) |