Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 34.72 | 35.02 | 34.50 | 34.61 | 362,837 | -0.39(-1.11%) |
Mar 30, 2010 | 34.46 | 35.09 | 34.01 | 35.00 | 583,560 | +0.42(+1.21%) |
Mar 29, 2010 | 35.10 | 35.10 | 34.51 | 34.58 | 828,722 | -0.42(-1.20%) |
Mar 26, 2010 | 34.25 | 35.13 | 34.02 | 35.00 | 4,874,498 | +0.89(+2.61%) |
Mar 25, 2010 | 33.60 | 34.70 | 33.50 | 34.11 | 703,915 | +0.54(+1.61%) |
Mar 24, 2010 | 33.26 | 33.88 | 33.09 | 33.57 | 378,174 | +0.07(+0.21%) |
Mar 23, 2010 | 33.65 | 33.77 | 32.79 | 33.50 | 478,131 | -1.15(-3.32%) |
Mar 22, 2010 | 34.46 | 34.72 | 34.18 | 34.65 | 211,325 | +0.24(+0.70%) |
Mar 19, 2010 | 34.45 | 34.74 | 34.22 | 34.41 | 291,355 | +0.02(+0.06%) |
Mar 18, 2010 | 33.96 | 34.45 | 33.89 | 34.39 | 233,110 | +0.39(+1.15%) |
Mar 17, 2010 | 33.29 | 34.19 | 33.29 | 34.00 | 337,241 | +0.72(+2.16%) |
Mar 16, 2010 | 33.01 | 33.53 | 32.41 | 33.28 | 170,833 | +0.26(+0.79%) |
Mar 15, 2010 | 32.98 | 33.50 | 32.93 | 33.02 | 242,083 | -0.48(-1.43%) |
Mar 12, 2010 | 33.68 | 33.71 | 33.30 | 33.50 | 197,732 | -0.20(-0.59%) |
Mar 11, 2010 | 33.38 | 33.90 | 33.38 | 33.70 | 125,727 | +0.05(+0.15%) |
Mar 10, 2010 | 33.17 | 33.79 | 33.00 | 33.65 | 151,957 | +0.48(+1.45%) |
Mar 09, 2010 | 32.75 | 33.40 | 32.54 | 33.17 | 188,792 | +0.41(+1.25%) |
Mar 08, 2010 | 32.96 | 33.62 | 32.73 | 32.76 | 239,018 | -0.16(-0.49%) |
Mar 05, 2010 | 31.98 | 33.00 | 31.87 | 32.92 | 312,091 | +1.09(+3.42%) |
Mar 04, 2010 | 31.85 | 31.89 | 31.43 | 31.83 | 141,374 | -0.03(-0.09%) |
Mar 03, 2010 | 31.63 | 32.00 | 31.44 | 31.86 | 261,880 | +0.35(+1.11%) |
Mar 02, 2010 | 31.00 | 31.64 | 30.95 | 31.51 | 187,110 | +0.52(+1.68%) |
Mar 01, 2010 | 30.60 | 31.16 | 30.34 | 30.99 | 175,269 | +0.61(+2.01%) |
Feb 26, 2010 | 30.21 | 30.60 | 29.98 | 30.38 | 184,799 | +0.28(+0.93%) |
Feb 25, 2010 | 29.61 | 30.12 | 29.38 | 30.10 | 111,003 | +0.23(+0.77%) |
Feb 24, 2010 | 30.00 | 30.25 | 29.78 | 29.87 | 82,989 | -0.09(-0.30%) |
Feb 23, 2010 | 30.06 | 30.35 | 29.82 | 29.96 | 264,341 | -0.21(-0.70%) |
Feb 22, 2010 | 29.77 | 30.31 | 29.70 | 30.17 | 122,478 | +0.47(+1.58%) |
Feb 19, 2010 | 30.14 | 30.14 | 29.69 | 29.70 | 164,263 | -0.44(-1.46%) |
Feb 18, 2010 | 29.71 | 30.14 | 29.65 | 30.14 | 176,631 | +0.45(+1.52%) |
Feb 17, 2010 | 29.70 | 29.99 | 29.36 | 29.69 | 183,341 | +0.00(+0.00%) |
Feb 16, 2010 | 29.20 | 29.81 | 29.05 | 29.69 | 156,695 | +0.64(+2.20%) |
Feb 12, 2010 | 27.97 | 29.05 | 29.05 | 29.05 | 226,500 | +0.77(+2.72%) |
Feb 11, 2010 | 26.97 | 28.38 | 26.97 | 28.28 | 244,937 | +1.26(+4.66%) |
Feb 10, 2010 | 26.29 | 27.04 | 26.04 | 27.02 | 263,236 | +0.70(+2.66%) |
Feb 09, 2010 | 26.62 | 26.62 | 26.11 | 26.32 | 321,884 | +0.08(+0.30%) |
Feb 08, 2010 | 26.31 | 26.33 | 26.10 | 26.24 | 105,423 | -0.18(-0.68%) |
Feb 05, 2010 | 26.46 | 26.56 | 26.10 | 26.42 | 129,429 | -0.06(-0.23%) |
Feb 04, 2010 | 27.31 | 27.31 | 26.45 | 26.48 | 192,250 | -0.95(-3.46%) |
Feb 03, 2010 | 27.10 | 27.48 | 26.99 | 27.43 | 152,350 | +0.14(+0.51%) |
Feb 02, 2010 | 27.58 | 27.66 | 26.96 | 27.29 | 124,240 | -0.30(-1.09%) |
Feb 01, 2010 | 27.63 | 27.63 | 27.11 | 27.59 | 140,789 | +0.26(+0.95%) |
Jan 29, 2010 | 27.26 | 27.95 | 27.26 | 27.33 | 732,382 | +0.11(+0.40%) |
Jan 28, 2010 | 27.80 | 27.87 | 27.16 | 27.22 | 269,197 | -0.61(-2.19%) |
Jan 27, 2010 | 27.70 | 27.91 | 27.19 | 27.83 | 307,427 | +0.07(+0.25%) |
Jan 26, 2010 | 27.86 | 28.13 | 27.74 | 27.76 | 339,080 | -0.26(-0.93%) |
Jan 25, 2010 | 27.98 | 28.23 | 27.74 | 28.02 | 277,299 | +0.06(+0.21%) |
Jan 22, 2010 | 27.91 | 28.25 | 27.87 | 27.96 | 285,615 | -0.04(-0.14%) |
Jan 21, 2010 | 28.00 | 28.35 | 27.84 | 28.00 | 639,017 | -0.36(-1.27%) |
Jan 20, 2010 | 29.08 | 29.11 | 27.56 | 28.36 | 817,964 | -0.88(-3.01%) |
Jan 19, 2010 | 29.55 | 30.17 | 29.08 | 29.24 | 301,749 | -0.31(-1.05%) |
Jan 15, 2010 | 31.70 | 29.55 | 29.55 | 29.55 | 571,600 | -2.04(-6.46%) |
Jan 14, 2010 | 31.19 | 31.69 | 31.09 | 31.59 | 91,183 | +0.36(+1.15%) |
Jan 13, 2010 | 30.35 | 31.40 | 30.35 | 31.23 | 166,501 | -0.45(-1.42%) |
Jan 12, 2010 | 31.53 | 32.02 | 31.40 | 31.68 | 157,923 | -0.20(-0.63%) |
Jan 11, 2010 | 32.05 | 32.31 | 31.75 | 31.88 | 115,636 | -0.10(-0.31%) |
Jan 08, 2010 | 31.81 | 32.11 | 31.44 | 31.98 | 233,878 | -0.03(-0.09%) |
Jan 07, 2010 | 32.00 | 32.20 | 31.62 | 32.01 | 95,677 | +0.04(+0.13%) |
Jan 06, 2010 | 31.70 | 32.94 | 31.70 | 31.97 | 227,588 | +0.31(+0.98%) |
Jan 05, 2010 | 31.00 | 32.81 | 30.44 | 31.66 | 249,442 | +0.57(+1.83%) |
Jan 04, 2010 | 31.07 | 31.71 | 30.62 | 31.09 | 207,244 | -0.69(-2.17%) |
Dec 31, 2009 | 32.40 | 31.78 | 31.78 | 31.78 | 105,100 | -0.56(-1.73%) |
Dec 30, 2009 | 32.02 | 32.44 | 31.91 | 32.34 | 67,216 | +0.26(+0.81%) |
Dec 29, 2009 | 31.95 | 32.20 | 31.91 | 32.08 | 60,069 | +0.15(+0.47%) |
Dec 28, 2009 | 32.30 | 32.30 | 31.82 | 31.93 | 45,760 | -0.20(-0.62%) |
Dec 24, 2009 | 32.15 | 32.45 | 31.75 | 32.13 | 50,518 | +0.07(+0.22%) |
Dec 23, 2009 | 31.50 | 32.14 | 31.21 | 32.06 | 194,122 | +0.65(+2.07%) |
Dec 22, 2009 | 30.96 | 31.50 | 30.73 | 31.41 | 120,896 | +0.41(+1.32%) |
Dec 21, 2009 | 31.17 | 31.27 | 30.87 | 31.00 | 124,284 | -0.02(-0.06%) |
Dec 18, 2009 | 30.75 | 31.04 | 30.23 | 31.02 | 447,310 | +0.62(+2.04%) |
Dec 17, 2009 | 30.83 | 30.83 | 30.25 | 30.40 | 65,007 | -0.53(-1.71%) |
Dec 16, 2009 | 30.75 | 31.18 | 30.46 | 30.93 | 110,439 | +0.51(+1.68%) |
Dec 15, 2009 | 30.78 | 30.82 | 30.32 | 30.42 | 89,093 | -0.35(-1.14%) |
Dec 14, 2009 | 30.68 | 30.91 | 30.25 | 30.77 | 71,804 | +0.24(+0.79%) |
Dec 11, 2009 | 30.71 | 30.83 | 30.06 | 30.53 | 101,808 | -0.12(-0.39%) |
Dec 10, 2009 | 31.00 | 31.11 | 30.39 | 30.65 | 104,370 | -0.24(-0.78%) |
Dec 09, 2009 | 31.17 | 31.17 | 30.51 | 30.89 | 108,269 | -0.30(-0.96%) |
Dec 08, 2009 | 31.50 | 31.70 | 31.12 | 31.19 | 145,887 | -0.51(-1.61%) |
Dec 07, 2009 | 31.84 | 31.89 | 31.57 | 31.70 | 104,009 | -0.10(-0.31%) |
Dec 04, 2009 | 30.82 | 31.98 | 30.63 | 31.80 | 206,518 | +1.59(+5.26%) |
Dec 03, 2009 | 31.20 | 31.20 | 30.15 | 30.21 | 82,622 | -0.82(-2.64%) |
Dec 02, 2009 | 30.42 | 31.10 | 30.03 | 31.03 | 114,804 | +0.73(+2.41%) |
Dec 01, 2009 | 31.00 | 31.00 | 30.14 | 30.30 | 110,413 | -0.35(-1.14%) |
Nov 30, 2009 | 29.90 | 30.75 | 29.48 | 30.65 | 270,268 | +0.79(+2.65%) |
Nov 27, 2009 | 30.21 | 30.52 | 29.86 | 29.86 | 59,888 | -1.29(-4.14%) |
Nov 25, 2009 | 31.30 | 31.73 | 30.59 | 31.15 | 97,032 | -0.10(-0.32%) |
Nov 24, 2009 | 31.12 | 31.27 | 30.73 | 31.25 | 96,004 | +0.13(+0.42%) |
Nov 23, 2009 | 30.81 | 31.25 | 30.54 | 31.12 | 180,757 | +0.71(+2.33%) |
Nov 20, 2009 | 29.70 | 30.45 | 29.50 | 30.41 | 130,903 | +0.42(+1.40%) |
Nov 19, 2009 | 30.13 | 30.18 | 29.36 | 29.99 | 102,545 | -0.29(-0.96%) |
Nov 18, 2009 | 30.79 | 30.84 | 29.95 | 30.28 | 92,937 | -0.48(-1.56%) |
Nov 17, 2009 | 30.54 | 30.99 | 30.50 | 30.76 | 62,774 | -0.01(-0.03%) |
Nov 16, 2009 | 29.97 | 30.96 | 29.84 | 30.77 | 208,644 | +1.12(+3.78%) |
Nov 13, 2009 | 29.54 | 29.87 | 29.30 | 29.65 | 119,164 | +0.18(+0.61%) |
Nov 12, 2009 | 29.64 | 30.20 | 29.45 | 29.47 | 133,672 | -0.14(-0.47%) |
Nov 11, 2009 | 29.78 | 29.99 | 29.49 | 29.61 | 72,532 | +0.16(+0.54%) |
Nov 10, 2009 | 29.99 | 30.19 | 29.29 | 29.45 | 156,537 | -0.77(-2.55%) |
Nov 09, 2009 | 30.07 | 30.50 | 30.03 | 30.22 | 106,506 | +0.04(+0.13%) |
Nov 06, 2009 | 29.79 | 30.49 | 29.79 | 30.18 | 94,372 | +0.21(+0.70%) |
Nov 05, 2009 | 29.40 | 30.66 | 29.40 | 29.97 | 229,569 | +0.91(+3.13%) |
Nov 04, 2009 | 30.51 | 30.57 | 29.04 | 29.06 | 524,935 | -1.39(-4.56%) |
Nov 03, 2009 | 29.22 | 30.49 | 29.22 | 30.45 | 227,971 | +1.15(+3.92%) |
Nov 02, 2009 | 29.24 | 29.44 | 29.10 | 29.30 | 241,137 | +0.15(+0.51%) |
Oct 30, 2009 | 29.18 | 29.47 | 29.00 | 29.15 | 192,717 | -0.28(-0.95%) |
Oct 29, 2009 | 29.83 | 29.97 | 29.26 | 29.43 | 103,902 | -0.02(-0.07%) |
Oct 28, 2009 | 30.05 | 30.39 | 29.29 | 29.45 | 310,055 | -0.80(-2.64%) |
Oct 27, 2009 | 30.22 | 30.72 | 30.15 | 30.25 | 206,038 | +0.09(+0.30%) |
Oct 26, 2009 | 30.10 | 30.96 | 30.05 | 30.16 | 145,043 | +0.04(+0.13%) |
Oct 23, 2009 | 30.20 | 30.59 | 30.00 | 30.12 | 189,547 | -0.47(-1.54%) |
Oct 22, 2009 | 30.22 | 30.84 | 29.93 | 30.59 | 72,357 | +0.34(+1.12%) |
Oct 21, 2009 | 31.10 | 31.30 | 30.19 | 30.25 | 219,634 | -0.77(-2.48%) |
Oct 20, 2009 | 31.00 | 31.56 | 30.97 | 31.02 | 153,304 | -0.52(-1.65%) |
Oct 19, 2009 | 31.20 | 31.58 | 31.00 | 31.54 | 224,312 | +0.37(+1.19%) |
Oct 16, 2009 | 31.16 | 31.30 | 30.90 | 31.17 | 295,555 | -0.13(-0.42%) |
Oct 15, 2009 | 30.84 | 31.30 | 30.21 | 31.30 | 298,858 | +0.17(+0.55%) |
Oct 14, 2009 | 29.60 | 31.22 | 29.50 | 31.13 | 487,179 | +1.13(+3.77%) |
Oct 13, 2009 | 30.00 | 30.40 | 29.84 | 30.00 | 150,539 | -0.06(-0.20%) |
Oct 12, 2009 | 30.35 | 30.40 | 29.90 | 30.06 | 308,582 | +0.08(+0.27%) |
Oct 09, 2009 | 29.69 | 30.14 | 29.50 | 29.98 | 189,440 | +0.36(+1.22%) |
Oct 08, 2009 | 29.42 | 30.30 | 29.27 | 29.62 | 450,995 | +0.38(+1.30%) |
Oct 07, 2009 | 29.47 | 29.53 | 29.00 | 29.24 | 108,194 | -0.26(-0.88%) |
Oct 06, 2009 | 29.23 | 29.77 | 29.22 | 29.50 | 180,391 | +0.39(+1.34%) |
Oct 05, 2009 | 28.53 | 29.12 | 28.12 | 29.11 | 330,430 | +0.77(+2.72%) |
Oct 02, 2009 | 27.50 | 28.88 | 27.41 | 28.34 | 525,664 | +1.34(+4.96%) |
Oct 01, 2009 | 26.18 | 27.04 | 25.66 | 27.00 | 1,370,757 | +0.42(+1.58%) |
Sep 30, 2009 | 26.37 | 27.00 | 26.17 | 26.58 | 144,323 | +0.15(+0.57%) |
Sep 29, 2009 | 25.85 | 26.54 | 25.46 | 26.43 | 324,304 | +0.68(+2.64%) |
Sep 28, 2009 | 25.47 | 26.04 | 25.35 | 25.75 | 67,123 | +0.49(+1.94%) |
Sep 25, 2009 | 25.43 | 25.45 | 24.98 | 25.26 | 62,198 | -0.17(-0.67%) |
Sep 24, 2009 | 25.51 | 25.59 | 25.06 | 25.43 | 118,765 | -0.08(-0.31%) |
Sep 23, 2009 | 26.00 | 26.11 | 25.48 | 25.51 | 116,565 | -0.44(-1.70%) |
Sep 22, 2009 | 26.34 | 26.34 | 25.59 | 25.95 | 114,375 | -0.33(-1.26%) |
Sep 21, 2009 | 25.80 | 26.35 | 25.80 | 26.28 | 74,654 | +0.16(+0.61%) |
Sep 18, 2009 | 25.69 | 26.20 | 24.95 | 26.12 | 188,887 | +0.62(+2.43%) |
Sep 17, 2009 | 25.74 | 25.99 | 25.46 | 25.50 | 63,783 | -0.36(-1.39%) |
Sep 16, 2009 | 25.66 | 26.00 | 25.49 | 25.86 | 59,053 | +0.31(+1.21%) |
Sep 15, 2009 | 25.36 | 25.71 | 25.02 | 25.55 | 105,242 | +0.10(+0.39%) |
Sep 14, 2009 | 25.39 | 25.77 | 25.29 | 25.45 | 73,491 | -0.20(-0.78%) |
Sep 11, 2009 | 25.49 | 25.85 | 25.45 | 25.65 | 85,680 | +0.17(+0.67%) |
Sep 10, 2009 | 24.89 | 25.48 | 24.82 | 25.48 | 296,412 | +0.53(+2.12%) |
Sep 09, 2009 | 24.88 | 25.09 | 24.71 | 24.95 | 169,718 | -0.02(-0.08%) |
Sep 08, 2009 | 24.98 | 25.00 | 24.73 | 24.97 | 68,441 | +0.07(+0.28%) |
Sep 04, 2009 | 24.52 | 25.00 | 24.23 | 24.90 | 112,948 | +0.45(+1.84%) |
Sep 03, 2009 | 24.37 | 24.49 | 24.20 | 24.45 | 71,796 | +0.26(+1.07%) |
Sep 02, 2009 | 24.04 | 24.34 | 23.94 | 24.19 | 275,495 | +0.09(+0.37%) |
Sep 01, 2009 | 24.01 | 24.34 | 23.94 | 24.10 | 461,001 | -0.13(-0.54%) |
Aug 31, 2009 | 23.92 | 24.31 | 23.87 | 24.23 | 257,127 | -0.05(-0.21%) |
Aug 28, 2009 | 24.49 | 24.58 | 24.00 | 24.28 | 244,069 | -0.07(-0.29%) |
Aug 27, 2009 | 24.40 | 24.40 | 23.89 | 24.35 | 104,359 | +0.07(+0.29%) |
Aug 26, 2009 | 24.27 | 24.59 | 23.93 | 24.28 | 498,320 | -0.09(-0.37%) |
Aug 25, 2009 | 24.53 | 24.73 | 24.11 | 24.37 | 274,086 | -0.26(-1.06%) |
Aug 24, 2009 | 24.95 | 25.26 | 24.42 | 24.63 | 125,828 | -0.48(-1.91%) |
Aug 21, 2009 | 25.18 | 25.44 | 24.91 | 25.11 | 153,116 | +0.11(+0.44%) |
Aug 20, 2009 | 24.77 | 25.07 | 24.31 | 25.00 | 70,243 | +0.24(+0.97%) |
Aug 19, 2009 | 24.40 | 24.86 | 24.22 | 24.76 | 578,498 | +0.25(+1.02%) |
Aug 18, 2009 | 24.49 | 24.66 | 24.14 | 24.51 | 132,386 | +0.08(+0.33%) |
Aug 17, 2009 | 24.26 | 24.90 | 24.15 | 24.43 | 197,090 | -0.33(-1.33%) |
Aug 14, 2009 | 24.90 | 24.90 | 24.51 | 24.76 | 328,335 | -0.10(-0.40%) |
Aug 13, 2009 | 24.25 | 25.00 | 24.17 | 24.86 | 449,871 | +0.68(+2.81%) |
Aug 12, 2009 | 24.14 | 24.57 | 24.08 | 24.18 | 118,581 | +0.13(+0.54%) |
Aug 11, 2009 | 24.05 | 24.38 | 23.76 | 24.05 | 240,561 | -0.01(-0.04%) |
Aug 10, 2009 | 23.92 | 24.23 | 23.81 | 24.06 | 261,556 | +0.06(+0.25%) |
Aug 07, 2009 | 24.66 | 24.92 | 23.53 | 24.00 | 671,300 | -0.39(-1.60%) |
Aug 06, 2009 | 25.18 | 26.48 | 24.02 | 24.39 | 609,021 | -2.64(-9.77%) |
Aug 05, 2009 | 27.44 | 27.61 | 26.50 | 27.03 | 238,759 | -0.35(-1.28%) |
Aug 04, 2009 | 27.15 | 27.64 | 27.15 | 27.38 | 92,484 | +0.12(+0.44%) |
Aug 03, 2009 | 27.32 | 27.49 | 26.57 | 27.26 | 239,327 | +0.26(+0.96%) |
Jul 31, 2009 | 27.14 | 27.45 | 26.70 | 27.00 | 115,556 | -0.17(-0.63%) |
Jul 30, 2009 | 26.75 | 27.74 | 26.67 | 27.17 | 134,049 | +0.16(+0.59%) |
Jul 29, 2009 | 27.01 | 27.15 | 26.76 | 27.01 | 137,767 | -0.03(-0.11%) |
Jul 28, 2009 | 26.23 | 27.20 | 26.11 | 27.04 | 291,999 | +0.54(+2.04%) |
Jul 27, 2009 | 26.31 | 26.62 | 26.14 | 26.50 | 201,529 | +0.30(+1.15%) |
Jul 24, 2009 | 26.15 | 26.53 | 25.90 | 26.20 | 204,432 | -0.08(-0.30%) |
Jul 23, 2009 | 26.02 | 26.67 | 25.99 | 26.28 | 158,425 | +0.17(+0.65%) |
Jul 22, 2009 | 25.53 | 26.63 | 25.53 | 26.11 | 152,926 | +0.58(+2.27%) |
Jul 21, 2009 | 25.47 | 25.65 | 25.01 | 25.53 | 296,980 | +0.32(+1.27%) |
Jul 20, 2009 | 26.00 | 26.00 | 25.03 | 25.21 | 299,605 | -0.67(-2.59%) |
Jul 17, 2009 | 26.03 | 26.04 | 25.76 | 25.88 | 151,832 | -0.08(-0.31%) |
Jul 16, 2009 | 25.84 | 26.23 | 25.64 | 25.96 | 154,844 | -0.10(-0.38%) |
Jul 15, 2009 | 25.52 | 26.16 | 25.52 | 26.06 | 203,549 | +0.82(+3.25%) |
Jul 14, 2009 | 25.28 | 25.60 | 24.87 | 25.24 | 72,769 | -0.12(-0.47%) |
Jul 13, 2009 | 24.94 | 25.50 | 24.68 | 25.36 | 113,524 | +0.40(+1.60%) |
Jul 10, 2009 | 25.04 | 25.50 | 24.92 | 24.96 | 89,302 | -0.17(-0.68%) |
Jul 09, 2009 | 25.23 | 25.95 | 24.84 | 25.13 | 104,879 | +0.21(+0.84%) |
Jul 08, 2009 | 25.69 | 25.75 | 24.61 | 24.92 | 174,598 | -0.58(-2.27%) |
Jul 07, 2009 | 26.02 | 26.42 | 25.46 | 25.50 | 70,233 | -0.53(-2.04%) |
Jul 06, 2009 | 26.39 | 26.94 | 25.94 | 26.03 | 135,913 | -0.34(-1.29%) |
Jul 02, 2009 | 26.70 | 27.25 | 26.17 | 26.37 | 412,164 | -0.64(-2.37%) |
Jul 01, 2009 | 26.51 | 27.36 | 26.30 | 27.01 | 245,284 | +1.37(+5.34%) |
Jun 30, 2009 | 26.00 | 26.13 | 25.30 | 25.64 | 111,516 | -0.19(-0.74%) |
Jun 29, 2009 | 25.78 | 26.19 | 25.57 | 25.83 | 89,222 | +0.08(+0.31%) |
Jun 26, 2009 | 25.71 | 25.97 | 25.39 | 25.75 | 755,126 | -0.04(-0.16%) |
Jun 25, 2009 | 25.44 | 25.79 | 25.11 | 25.79 | 100,181 | +0.55(+2.18%) |
Jun 24, 2009 | 24.68 | 25.28 | 24.47 | 25.24 | 173,447 | +0.86(+3.53%) |
Jun 23, 2009 | 24.66 | 25.18 | 24.35 | 24.38 | 88,661 | -0.02(-0.08%) |
Jun 22, 2009 | 25.31 | 25.71 | 24.35 | 24.40 | 164,543 | -1.18(-4.61%) |
Jun 19, 2009 | 25.88 | 26.09 | 25.50 | 25.58 | 189,303 | +0.19(+0.75%) |
Jun 18, 2009 | 25.72 | 25.95 | 25.24 | 25.39 | 171,578 | -0.23(-0.90%) |
Jun 17, 2009 | 25.95 | 26.09 | 25.12 | 25.62 | 182,308 | -0.24(-0.93%) |
Jun 16, 2009 | 26.83 | 26.98 | 25.83 | 25.86 | 181,745 | -1.02(-3.79%) |
Jun 15, 2009 | 26.74 | 26.89 | 26.33 | 26.88 | 292,682 | -0.01(-0.04%) |
Jun 12, 2009 | 26.56 | 26.91 | 26.35 | 26.89 | 119,170 | +0.13(+0.49%) |
Jun 11, 2009 | 26.00 | 26.90 | 25.83 | 26.76 | 197,429 | +0.86(+3.32%) |
Jun 10, 2009 | 26.71 | 26.71 | 25.56 | 25.90 | 155,485 | -0.49(-1.86%) |
Jun 09, 2009 | 26.41 | 26.61 | 26.25 | 26.39 | 129,139 | +0.18(+0.69%) |
Jun 08, 2009 | 26.12 | 26.79 | 25.97 | 26.21 | 126,169 | -0.49(-1.84%) |
Jun 05, 2009 | 26.44 | 26.81 | 25.97 | 26.70 | 245,556 | +0.43(+1.64%) |
Jun 04, 2009 | 25.94 | 26.31 | 25.43 | 26.27 | 367,999 | +0.44(+1.70%) |
Jun 03, 2009 | 26.22 | 26.23 | 25.42 | 25.83 | 180,421 | -0.66(-2.49%) |
Jun 02, 2009 | 25.91 | 26.61 | 25.47 | 26.49 | 187,785 | +0.58(+2.24%) |
Jun 01, 2009 | 25.40 | 26.17 | 25.36 | 25.91 | 262,505 | +0.83(+3.31%) |
May 29, 2009 | 23.92 | 25.09 | 23.92 | 25.08 | 351,241 | +1.42(+6.00%) |
May 28, 2009 | 23.84 | 24.03 | 23.04 | 23.66 | 232,261 | +0.30(+1.28%) |
May 27, 2009 | 23.95 | 24.00 | 23.20 | 23.36 | 234,241 | -0.70(-2.91%) |
May 26, 2009 | 22.96 | 24.22 | 22.61 | 24.06 | 242,451 | +0.93(+4.02%) |
May 22, 2009 | 23.49 | 23.84 | 23.11 | 23.13 | 212,337 | -0.14(-0.60%) |
May 21, 2009 | 23.66 | 23.82 | 22.75 | 23.27 | 208,633 | -0.47(-1.98%) |
May 20, 2009 | 23.96 | 24.47 | 23.52 | 23.74 | 224,206 | +0.01(+0.04%) |
May 19, 2009 | 23.32 | 24.13 | 22.93 | 23.73 | 191,082 | +0.44(+1.89%) |
May 18, 2009 | 22.22 | 23.41 | 21.92 | 23.29 | 254,212 | +1.41(+6.44%) |
May 15, 2009 | 20.78 | 22.21 | 20.35 | 21.88 | 407,956 | +0.45(+2.10%) |
May 14, 2009 | 21.38 | 21.94 | 21.14 | 21.43 | 115,861 | +0.26(+1.23%) |
May 13, 2009 | 21.57 | 21.94 | 20.96 | 21.17 | 160,799 | -0.67(-3.07%) |
May 12, 2009 | 22.15 | 22.18 | 21.16 | 21.84 | 186,679 | -0.94(-4.13%) |
May 11, 2009 | 23.04 | 23.19 | 22.51 | 22.78 | 191,357 | -0.43(-1.85%) |
May 08, 2009 | 22.75 | 23.34 | 22.54 | 23.21 | 92,480 | +0.84(+3.76%) |
May 07, 2009 | 23.18 | 23.30 | 22.17 | 22.37 | 116,796 | -0.66(-2.87%) |
May 06, 2009 | 23.53 | 23.77 | 22.65 | 23.03 | 133,143 | -0.18(-0.78%) |
May 05, 2009 | 23.49 | 23.49 | 22.65 | 23.21 | 110,129 | -0.35(-1.49%) |
May 04, 2009 | 23.07 | 23.56 | 22.92 | 23.56 | 131,892 | +0.51(+2.21%) |
May 01, 2009 | 23.01 | 23.11 | 22.40 | 23.05 | 163,905 | +0.06(+0.26%) |
Apr 30, 2009 | 23.96 | 23.96 | 22.99 | 22.99 | 156,443 | -0.79(-3.32%) |
Apr 29, 2009 | 23.08 | 23.98 | 22.70 | 23.78 | 181,401 | +0.78(+3.39%) |
Apr 28, 2009 | 22.59 | 23.33 | 22.31 | 23.00 | 120,237 | +0.25(+1.10%) |
Apr 27, 2009 | 22.41 | 22.90 | 22.31 | 22.75 | 173,119 | +0.21(+0.93%) |
Apr 24, 2009 | 22.17 | 22.72 | 21.93 | 22.54 | 169,745 | +0.52(+2.36%) |
Apr 23, 2009 | 22.18 | 22.23 | 21.60 | 22.02 | 162,750 | -0.05(-0.23%) |
Apr 22, 2009 | 22.05 | 22.75 | 21.68 | 22.07 | 97,621 | -0.17(-0.76%) |
Apr 21, 2009 | 21.51 | 22.26 | 21.36 | 22.24 | 80,886 | +0.71(+3.30%) |
Apr 20, 2009 | 21.50 | 21.70 | 21.19 | 21.53 | 116,686 | -0.38(-1.73%) |
Apr 17, 2009 | 22.48 | 22.48 | 21.73 | 21.91 | 164,104 | -0.49(-2.19%) |
Apr 16, 2009 | 22.00 | 22.60 | 21.58 | 22.40 | 165,227 | +0.54(+2.47%) |
Apr 15, 2009 | 21.78 | 22.44 | 21.42 | 21.86 | 139,009 | +0.19(+0.88%) |
Apr 14, 2009 | 21.88 | 21.88 | 21.35 | 21.67 | 98,427 | -0.32(-1.46%) |
Apr 13, 2009 | 21.66 | 22.23 | 21.26 | 21.99 | 229,730 | +0.07(+0.32%) |
Apr 09, 2009 | 21.59 | 22.16 | 21.38 | 21.92 | 203,268 | +0.65(+3.06%) |
Apr 08, 2009 | 21.19 | 21.52 | 20.95 | 21.27 | 87,443 | +0.13(+0.61%) |
Apr 07, 2009 | 21.51 | 21.61 | 21.00 | 21.14 | 101,265 | -0.74(-3.38%) |
Apr 06, 2009 | 22.44 | 22.44 | 21.54 | 21.88 | 113,646 | -0.93(-4.08%) |
Apr 03, 2009 | 22.73 | 22.99 | 22.41 | 22.81 | 129,180 | +0.09(+0.40%) |
Apr 02, 2009 | 21.00 | 22.90 | 20.86 | 22.72 | 237,860 | +1.65(+7.83%) |