Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 27.73 | 28.22 | 27.56 | 27.81 | 110,870 | -0.09(-0.34%) |
Mar 30, 2010 | 27.63 | 27.90 | 27.48 | 27.90 | 70,519 | +0.35(+1.28%) |
Mar 29, 2010 | 27.54 | 27.65 | 27.41 | 27.55 | 64,616 | +0.14(+0.51%) |
Mar 26, 2010 | 27.71 | 27.79 | 27.27 | 27.41 | 51,956 | -0.19(-0.68%) |
Mar 25, 2010 | 28.35 | 28.39 | 27.52 | 27.59 | 112,596 | -0.56(-1.98%) |
Mar 24, 2010 | 28.22 | 28.35 | 27.95 | 28.15 | 134,427 | -0.09(-0.30%) |
Mar 23, 2010 | 27.61 | 28.31 | 27.49 | 28.24 | 78,361 | +0.54(+1.95%) |
Mar 22, 2010 | 27.26 | 27.77 | 27.26 | 27.70 | 76,290 | +0.22(+0.80%) |
Mar 19, 2010 | 27.92 | 28.98 | 27.41 | 27.48 | 231,236 | -0.30(-1.07%) |
Mar 18, 2010 | 27.88 | 27.97 | 27.73 | 27.77 | 44,744 | -0.05(-0.20%) |
Mar 17, 2010 | 27.73 | 27.93 | 27.68 | 27.83 | 57,038 | +0.22(+0.79%) |
Mar 16, 2010 | 27.34 | 27.63 | 27.28 | 27.61 | 66,724 | +0.25(+0.92%) |
Mar 15, 2010 | 27.23 | 27.36 | 26.97 | 27.36 | 73,697 | +0.27(+1.01%) |
Mar 12, 2010 | 26.96 | 27.08 | 26.64 | 27.08 | 97,976 | +0.12(+0.44%) |
Mar 11, 2010 | 26.79 | 26.98 | 26.63 | 26.97 | 100,567 | -0.07(-0.26%) |
Mar 10, 2010 | 26.69 | 27.08 | 26.46 | 27.04 | 114,451 | +0.26(+0.97%) |
Mar 09, 2010 | 26.53 | 27.05 | 26.42 | 26.78 | 120,038 | +0.11(+0.41%) |
Mar 08, 2010 | 26.47 | 26.70 | 26.32 | 26.67 | 91,340 | +0.11(+0.41%) |
Mar 05, 2010 | 26.29 | 26.59 | 26.29 | 26.56 | 186,805 | +0.24(+0.92%) |
Mar 04, 2010 | 26.47 | 26.59 | 26.28 | 26.32 | 93,735 | -0.22(-0.83%) |
Mar 03, 2010 | 26.59 | 26.70 | 26.46 | 26.54 | 104,936 | +0.08(+0.30%) |
Mar 02, 2010 | 26.40 | 26.54 | 26.32 | 26.46 | 111,524 | +0.02(+0.09%) |
Mar 01, 2010 | 26.38 | 26.73 | 26.32 | 26.43 | 115,728 | +0.18(+0.69%) |
Feb 26, 2010 | 26.79 | 26.79 | 26.25 | 26.25 | 100,755 | -0.45(-1.67%) |
Feb 25, 2010 | 26.40 | 26.83 | 26.32 | 26.70 | 61,218 | -0.06(-0.23%) |
Feb 24, 2010 | 26.61 | 26.80 | 26.47 | 26.76 | 51,060 | +0.15(+0.56%) |
Feb 23, 2010 | 26.67 | 26.92 | 26.18 | 26.61 | 124,073 | -0.04(-0.15%) |
Feb 22, 2010 | 26.67 | 26.79 | 26.36 | 26.65 | 65,467 | -0.11(-0.41%) |
Feb 19, 2010 | 26.05 | 26.86 | 25.82 | 26.76 | 138,332 | +0.76(+2.92%) |
Feb 18, 2010 | 25.71 | 26.12 | 25.56 | 26.00 | 143,643 | +0.35(+1.37%) |
Feb 17, 2010 | 25.42 | 25.66 | 25.17 | 25.65 | 146,326 | +0.34(+1.36%) |
Feb 16, 2010 | 25.48 | 25.49 | 25.07 | 25.31 | 82,271 | -0.15(-0.58%) |
Feb 12, 2010 | 24.93 | 25.46 | 25.46 | 25.46 | 105,203 | +0.60(+2.43%) |
Feb 11, 2010 | 24.84 | 25.10 | 24.54 | 24.85 | 137,993 | -0.09(-0.38%) |
Feb 10, 2010 | 25.10 | 25.10 | 24.58 | 24.95 | 93,791 | -0.29(-1.15%) |
Feb 09, 2010 | 25.17 | 25.32 | 24.82 | 25.24 | 98,273 | +0.33(+1.32%) |
Feb 08, 2010 | 25.32 | 25.32 | 24.74 | 24.91 | 93,173 | -0.45(-1.76%) |
Feb 05, 2010 | 25.38 | 25.49 | 24.92 | 25.35 | 116,195 | -0.05(-0.19%) |
Feb 04, 2010 | 26.07 | 26.07 | 25.39 | 25.40 | 129,694 | -0.56(-2.17%) |
Feb 03, 2010 | 26.42 | 26.64 | 25.81 | 25.96 | 96,706 | -0.63(-2.36%) |
Feb 02, 2010 | 26.63 | 26.92 | 26.58 | 26.59 | 124,861 | -0.08(-0.29%) |
Feb 01, 2010 | 26.51 | 26.75 | 26.38 | 26.67 | 119,409 | +0.16(+0.59%) |
Jan 29, 2010 | 26.63 | 26.90 | 26.40 | 26.51 | 177,022 | -0.13(-0.47%) |
Jan 28, 2010 | 27.09 | 27.09 | 26.56 | 26.64 | 158,327 | -0.45(-1.68%) |
Jan 27, 2010 | 26.62 | 27.19 | 26.50 | 27.09 | 125,740 | +0.29(+1.08%) |
Jan 26, 2010 | 26.69 | 27.05 | 26.13 | 26.80 | 164,829 | -0.03(-0.12%) |
Jan 25, 2010 | 27.01 | 27.01 | 26.46 | 26.83 | 140,873 | +0.11(+0.41%) |
Jan 22, 2010 | 26.58 | 27.80 | 26.55 | 26.73 | 198,855 | +0.14(+0.53%) |
Jan 21, 2010 | 26.90 | 26.90 | 26.51 | 26.58 | 132,091 | -0.22(-0.82%) |
Jan 20, 2010 | 27.12 | 27.29 | 26.55 | 26.80 | 215,439 | -0.57(-2.08%) |
Jan 19, 2010 | 27.04 | 27.58 | 27.03 | 27.37 | 151,868 | +0.45(+1.68%) |
Jan 15, 2010 | 27.51 | 26.92 | 26.92 | 26.92 | 138,038 | -0.49(-1.80%) |
Jan 14, 2010 | 27.08 | 27.48 | 26.95 | 27.41 | 90,357 | +0.20(+0.72%) |
Jan 13, 2010 | 27.16 | 27.35 | 26.98 | 27.22 | 116,063 | +0.17(+0.64%) |
Jan 12, 2010 | 26.88 | 27.07 | 26.88 | 27.05 | 199,231 | +0.01(+0.03%) |
Jan 11, 2010 | 27.15 | 27.15 | 26.87 | 27.04 | 234,461 | +0.05(+0.17%) |
Jan 08, 2010 | 26.86 | 26.99 | 26.61 | 26.99 | 118,486 | +0.07(+0.26%) |
Jan 07, 2010 | 26.52 | 26.96 | 26.39 | 26.92 | 197,907 | +0.34(+1.29%) |
Jan 06, 2010 | 27.07 | 27.11 | 26.36 | 26.58 | 155,284 | -0.62(-2.27%) |
Jan 05, 2010 | 27.93 | 27.93 | 26.93 | 27.19 | 179,111 | -0.84(-3.01%) |
Jan 04, 2010 | 27.80 | 28.37 | 27.80 | 28.04 | 275,150 | +0.34(+1.24%) |
Dec 31, 2009 | 28.25 | 27.69 | 27.69 | 27.69 | 143,667 | -0.55(-1.96%) |
Dec 30, 2009 | 27.76 | 28.27 | 27.76 | 28.25 | 213,703 | +0.33(+1.18%) |
Dec 29, 2009 | 27.59 | 27.93 | 27.59 | 27.92 | 114,037 | +0.29(+1.05%) |
Dec 28, 2009 | 27.84 | 27.84 | 27.43 | 27.63 | 98,780 | -0.20(-0.70%) |
Dec 24, 2009 | 27.81 | 27.86 | 27.62 | 27.83 | 29,323 | -0.05(-0.17%) |
Dec 23, 2009 | 27.44 | 28.01 | 27.36 | 27.87 | 179,587 | +0.52(+1.89%) |
Dec 22, 2009 | 27.30 | 27.39 | 27.06 | 27.36 | 59,088 | +0.05(+0.20%) |
Dec 21, 2009 | 26.69 | 27.34 | 26.55 | 27.30 | 142,186 | +0.68(+2.55%) |
Dec 18, 2009 | 26.87 | 26.87 | 26.41 | 26.62 | 517,959 | +0.05(+0.21%) |
Dec 17, 2009 | 26.44 | 26.83 | 25.97 | 26.57 | 242,098 | -0.11(-0.41%) |
Dec 16, 2009 | 27.02 | 27.12 | 26.50 | 26.68 | 146,602 | -0.22(-0.81%) |
Dec 15, 2009 | 27.04 | 27.16 | 26.81 | 26.90 | 128,442 | -0.34(-1.23%) |
Dec 14, 2009 | 27.09 | 27.28 | 26.93 | 27.23 | 90,804 | +0.14(+0.52%) |
Dec 11, 2009 | 26.81 | 27.19 | 26.47 | 27.09 | 114,547 | +0.43(+1.61%) |
Dec 10, 2009 | 27.16 | 27.36 | 26.53 | 26.66 | 90,714 | -0.29(-1.07%) |
Dec 09, 2009 | 26.99 | 27.03 | 26.41 | 26.95 | 135,075 | +0.15(+0.55%) |
Dec 08, 2009 | 27.14 | 27.36 | 26.37 | 26.80 | 213,462 | -0.59(-2.17%) |
Dec 07, 2009 | 27.30 | 27.58 | 27.29 | 27.40 | 132,861 | -0.03(-0.11%) |
Dec 04, 2009 | 27.40 | 27.71 | 27.12 | 27.43 | 120,562 | +0.44(+1.62%) |
Dec 03, 2009 | 27.36 | 27.48 | 26.94 | 26.99 | 115,678 | -0.27(-0.97%) |
Dec 02, 2009 | 26.91 | 27.63 | 26.83 | 27.26 | 166,798 | +0.18(+0.66%) |
Dec 01, 2009 | 26.97 | 27.13 | 26.80 | 27.08 | 289,190 | +0.00(+0.00%) |
Nov 30, 2009 | 26.97 | 27.18 | 26.65 | 27.08 | 225,701 | +0.03(+0.12%) |
Nov 27, 2009 | 26.76 | 27.41 | 26.75 | 27.05 | 127,877 | -0.13(-0.49%) |
Nov 25, 2009 | 27.49 | 27.59 | 27.14 | 27.18 | 203,811 | -0.32(-1.17%) |
Nov 24, 2009 | 27.47 | 27.55 | 27.00 | 27.50 | 380,217 | +0.12(+0.43%) |
Nov 23, 2009 | 27.28 | 27.80 | 26.98 | 27.38 | 316,629 | +0.30(+1.13%) |
Nov 20, 2009 | 27.01 | 27.45 | 27.01 | 27.08 | 234,197 | -0.13(-0.49%) |
Nov 19, 2009 | 27.12 | 27.34 | 26.98 | 27.21 | 259,928 | -0.17(-0.63%) |
Nov 18, 2009 | 27.99 | 28.92 | 27.22 | 27.38 | 189,809 | -0.70(-2.48%) |
Nov 17, 2009 | 28.07 | 28.14 | 27.73 | 28.08 | 195,399 | -0.23(-0.83%) |
Nov 16, 2009 | 27.45 | 28.37 | 27.00 | 28.31 | 303,190 | +1.12(+4.11%) |
Nov 13, 2009 | 28.31 | 28.45 | 27.12 | 27.19 | 600,254 | -1.16(-4.08%) |
Nov 12, 2009 | 29.16 | 29.41 | 28.29 | 28.35 | 157,782 | -0.71(-2.45%) |
Nov 11, 2009 | 29.48 | 29.48 | 28.84 | 29.06 | 135,203 | -0.11(-0.38%) |
Nov 10, 2009 | 29.17 | 29.46 | 28.94 | 29.17 | 156,165 | -0.19(-0.64%) |
Nov 09, 2009 | 29.47 | 29.47 | 29.13 | 29.36 | 127,144 | +0.20(+0.67%) |
Nov 06, 2009 | 28.90 | 29.33 | 28.60 | 29.16 | 90,648 | +0.03(+0.11%) |
Nov 05, 2009 | 28.48 | 29.20 | 28.07 | 29.13 | 171,688 | +0.92(+3.27%) |
Nov 04, 2009 | 29.07 | 29.14 | 28.17 | 28.21 | 105,098 | -0.61(-2.12%) |
Nov 03, 2009 | 28.39 | 28.95 | 28.34 | 28.82 | 125,964 | +0.19(+0.66%) |
Nov 02, 2009 | 28.91 | 28.95 | 28.14 | 28.63 | 171,558 | -0.08(-0.27%) |
Oct 30, 2009 | 29.30 | 29.48 | 28.41 | 28.71 | 184,979 | -0.79(-2.68%) |
Oct 29, 2009 | 30.01 | 30.01 | 29.35 | 29.50 | 118,083 | -0.41(-1.38%) |
Oct 28, 2009 | 30.06 | 30.33 | 29.62 | 29.91 | 246,486 | -0.07(-0.23%) |
Oct 27, 2009 | 29.94 | 30.27 | 29.77 | 29.98 | 171,773 | +0.22(+0.74%) |
Oct 26, 2009 | 30.21 | 30.75 | 29.68 | 29.77 | 136,215 | -0.45(-1.47%) |
Oct 23, 2009 | 30.25 | 30.98 | 30.04 | 30.21 | 173,204 | -0.62(-2.00%) |
Oct 22, 2009 | 30.66 | 31.12 | 30.24 | 30.83 | 264,437 | +0.27(+0.87%) |
Oct 21, 2009 | 29.83 | 30.91 | 29.78 | 30.56 | 375,135 | +0.77(+2.60%) |
Oct 20, 2009 | 29.80 | 30.16 | 29.60 | 29.79 | 91,222 | -0.24(-0.81%) |
Oct 19, 2009 | 29.82 | 30.25 | 29.57 | 30.03 | 132,508 | +0.21(+0.71%) |
Oct 16, 2009 | 29.63 | 29.96 | 29.08 | 29.82 | 205,791 | +0.19(+0.63%) |
Oct 15, 2009 | 29.16 | 29.80 | 29.04 | 29.63 | 183,571 | +0.21(+0.72%) |
Oct 14, 2009 | 29.18 | 29.45 | 28.84 | 29.42 | 115,366 | +0.38(+1.32%) |
Oct 13, 2009 | 28.80 | 29.14 | 28.62 | 29.04 | 190,720 | +0.13(+0.46%) |
Oct 12, 2009 | 28.75 | 28.92 | 28.45 | 28.91 | 117,746 | +0.52(+1.85%) |
Oct 09, 2009 | 28.12 | 28.46 | 28.12 | 28.38 | 162,230 | +0.09(+0.33%) |
Oct 08, 2009 | 27.73 | 28.48 | 27.52 | 28.29 | 220,735 | +0.59(+2.12%) |
Oct 07, 2009 | 27.50 | 27.98 | 27.37 | 27.70 | 97,820 | +0.02(+0.08%) |
Oct 06, 2009 | 27.51 | 27.80 | 27.33 | 27.68 | 79,939 | +0.27(+0.97%) |
Oct 05, 2009 | 26.98 | 27.43 | 26.77 | 27.41 | 142,946 | +0.45(+1.65%) |
Oct 02, 2009 | 26.73 | 27.19 | 26.73 | 26.97 | 102,175 | +0.17(+0.63%) |
Oct 01, 2009 | 27.69 | 27.69 | 26.69 | 26.80 | 97,210 | -0.86(-3.09%) |
Sep 30, 2009 | 27.83 | 27.83 | 26.90 | 27.66 | 186,429 | -0.06(-0.23%) |
Sep 29, 2009 | 27.85 | 27.91 | 27.41 | 27.72 | 108,921 | +0.03(+0.11%) |
Sep 28, 2009 | 27.49 | 28.12 | 27.30 | 27.69 | 167,749 | +0.43(+1.58%) |
Sep 25, 2009 | 27.67 | 27.75 | 27.18 | 27.26 | 192,541 | -0.49(-1.77%) |
Sep 24, 2009 | 28.43 | 28.44 | 27.74 | 27.75 | 126,824 | -0.55(-1.93%) |
Sep 23, 2009 | 28.34 | 28.76 | 27.87 | 28.30 | 134,600 | +0.04(+0.14%) |
Sep 22, 2009 | 28.22 | 28.40 | 27.91 | 28.26 | 118,112 | +0.09(+0.33%) |
Sep 21, 2009 | 28.06 | 28.40 | 27.84 | 28.16 | 153,292 | +0.00(+0.00%) |
Sep 18, 2009 | 28.34 | 28.34 | 28.03 | 28.16 | 310,891 | -0.07(-0.25%) |
Sep 17, 2009 | 28.13 | 28.50 | 28.12 | 28.23 | 127,266 | +0.14(+0.50%) |
Sep 16, 2009 | 27.86 | 28.12 | 27.66 | 28.09 | 177,064 | +0.16(+0.59%) |
Sep 15, 2009 | 28.14 | 28.27 | 27.84 | 27.93 | 94,799 | -0.34(-1.22%) |
Sep 14, 2009 | 27.74 | 28.30 | 27.66 | 28.27 | 146,926 | +0.49(+1.77%) |
Sep 11, 2009 | 28.13 | 28.41 | 27.71 | 27.78 | 106,527 | -0.39(-1.39%) |
Sep 10, 2009 | 27.84 | 28.17 | 27.66 | 28.17 | 110,825 | +0.23(+0.81%) |
Sep 09, 2009 | 27.40 | 28.09 | 27.33 | 27.94 | 76,215 | +0.46(+1.68%) |
Sep 08, 2009 | 27.76 | 27.81 | 27.19 | 27.48 | 78,006 | +0.00(+0.00%) |
Sep 04, 2009 | 27.11 | 27.55 | 26.98 | 27.48 | 104,912 | +0.30(+1.09%) |
Sep 03, 2009 | 27.01 | 27.41 | 26.62 | 27.19 | 96,647 | +0.22(+0.81%) |
Sep 02, 2009 | 26.80 | 27.33 | 26.62 | 26.97 | 129,979 | +0.05(+0.17%) |
Sep 01, 2009 | 27.02 | 27.69 | 26.70 | 26.92 | 141,523 | -0.31(-1.15%) |
Aug 31, 2009 | 27.17 | 27.37 | 26.86 | 27.23 | 199,731 | -0.19(-0.68%) |
Aug 28, 2009 | 28.11 | 28.47 | 27.28 | 27.42 | 93,734 | -0.42(-1.52%) |
Aug 27, 2009 | 28.13 | 28.48 | 27.37 | 27.84 | 171,411 | -0.21(-0.75%) |
Aug 26, 2009 | 28.16 | 28.43 | 27.84 | 28.05 | 89,120 | -0.12(-0.42%) |
Aug 25, 2009 | 28.38 | 28.52 | 27.91 | 28.17 | 82,582 | +0.06(+0.22%) |
Aug 24, 2009 | 28.41 | 28.53 | 28.05 | 28.11 | 65,377 | -0.30(-1.05%) |
Aug 21, 2009 | 27.98 | 28.53 | 27.80 | 28.41 | 231,503 | +0.70(+2.54%) |
Aug 20, 2009 | 27.36 | 27.70 | 27.07 | 27.70 | 125,652 | +0.38(+1.40%) |
Aug 19, 2009 | 26.79 | 27.37 | 26.79 | 27.32 | 80,739 | +0.20(+0.75%) |
Aug 18, 2009 | 27.26 | 27.33 | 26.77 | 27.12 | 109,234 | +0.06(+0.23%) |
Aug 17, 2009 | 26.79 | 27.22 | 26.46 | 27.05 | 208,785 | -0.12(-0.43%) |
Aug 14, 2009 | 27.56 | 27.76 | 27.01 | 27.17 | 155,605 | -0.51(-1.84%) |
Aug 13, 2009 | 27.37 | 27.69 | 26.93 | 27.68 | 163,393 | +0.50(+1.84%) |
Aug 12, 2009 | 26.55 | 27.60 | 26.19 | 27.18 | 240,278 | +0.72(+2.72%) |
Aug 11, 2009 | 26.39 | 26.69 | 26.37 | 26.46 | 223,643 | -0.21(-0.79%) |
Aug 10, 2009 | 26.16 | 26.76 | 25.97 | 26.67 | 178,864 | +0.20(+0.74%) |
Aug 07, 2009 | 25.85 | 26.69 | 25.68 | 26.48 | 221,358 | +1.00(+3.93%) |
Aug 06, 2009 | 25.50 | 25.65 | 25.22 | 25.47 | 184,416 | +0.14(+0.56%) |
Aug 05, 2009 | 24.65 | 25.70 | 24.65 | 25.33 | 215,851 | +0.12(+0.50%) |
Aug 04, 2009 | 24.78 | 25.44 | 24.70 | 25.21 | 148,863 | +0.23(+0.94%) |
Aug 03, 2009 | 24.72 | 25.01 | 24.43 | 24.97 | 196,278 | +0.54(+2.21%) |
Jul 31, 2009 | 24.72 | 24.98 | 24.33 | 24.43 | 237,305 | -0.45(-1.82%) |
Jul 30, 2009 | 24.59 | 25.26 | 24.11 | 24.89 | 200,156 | +0.61(+2.51%) |
Jul 29, 2009 | 23.93 | 24.36 | 23.59 | 24.28 | 122,108 | +0.09(+0.36%) |
Jul 28, 2009 | 23.66 | 24.28 | 23.46 | 24.19 | 143,259 | +0.30(+1.28%) |
Jul 27, 2009 | 23.62 | 24.07 | 23.50 | 23.89 | 234,628 | +0.23(+0.96%) |
Jul 24, 2009 | 23.49 | 23.69 | 23.14 | 23.66 | 254,940 | +0.10(+0.43%) |
Jul 23, 2009 | 23.48 | 23.75 | 23.39 | 23.56 | 298,435 | -0.05(-0.23%) |
Jul 22, 2009 | 23.43 | 23.64 | 23.11 | 23.61 | 195,001 | +0.16(+0.70%) |
Jul 21, 2009 | 23.91 | 24.04 | 23.19 | 23.45 | 134,163 | -0.22(-0.92%) |
Jul 20, 2009 | 23.54 | 23.72 | 23.32 | 23.67 | 299,275 | +0.13(+0.53%) |
Jul 17, 2009 | 24.04 | 24.23 | 23.40 | 23.54 | 214,352 | -0.38(-1.60%) |
Jul 16, 2009 | 23.82 | 24.11 | 23.25 | 23.93 | 180,720 | +0.12(+0.49%) |
Jul 15, 2009 | 23.15 | 23.99 | 22.95 | 23.81 | 193,451 | +0.99(+4.35%) |
Jul 14, 2009 | 22.54 | 22.85 | 22.51 | 22.82 | 105,668 | +0.27(+1.21%) |
Jul 13, 2009 | 22.07 | 22.70 | 21.89 | 22.54 | 149,617 | +0.22(+0.98%) |
Jul 10, 2009 | 22.11 | 22.43 | 22.01 | 22.32 | 115,539 | +0.02(+0.10%) |
Jul 09, 2009 | 22.89 | 22.89 | 22.24 | 22.30 | 109,911 | -0.45(-1.99%) |
Jul 08, 2009 | 22.93 | 23.02 | 22.44 | 22.75 | 129,796 | -0.03(-0.14%) |
Jul 07, 2009 | 23.34 | 23.50 | 22.75 | 22.79 | 138,678 | -0.50(-2.15%) |
Jul 06, 2009 | 23.50 | 23.90 | 23.07 | 23.29 | 322,889 | -0.51(-2.14%) |
Jul 02, 2009 | 24.28 | 24.50 | 23.72 | 23.79 | 187,388 | -0.88(-3.55%) |
Jul 01, 2009 | 24.55 | 24.76 | 24.22 | 24.67 | 207,197 | +0.34(+1.41%) |
Jun 30, 2009 | 24.08 | 24.41 | 23.99 | 24.33 | 291,451 | +0.38(+1.57%) |
Jun 29, 2009 | 23.71 | 24.26 | 23.39 | 23.95 | 174,792 | +0.27(+1.12%) |
Jun 26, 2009 | 23.25 | 23.91 | 23.00 | 23.68 | 378,790 | +0.24(+1.03%) |
Jun 25, 2009 | 23.25 | 23.47 | 22.45 | 23.44 | 337,359 | +0.81(+3.59%) |
Jun 24, 2009 | 23.43 | 23.50 | 22.57 | 22.63 | 307,506 | -0.62(-2.66%) |
Jun 23, 2009 | 23.57 | 23.88 | 23.22 | 23.25 | 234,935 | -0.28(-1.20%) |
Jun 22, 2009 | 24.00 | 24.48 | 23.50 | 23.53 | 179,607 | -0.53(-2.21%) |
Jun 19, 2009 | 24.33 | 24.78 | 23.89 | 24.06 | 362,160 | +0.09(+0.36%) |
Jun 18, 2009 | 24.11 | 24.11 | 23.80 | 23.97 | 161,364 | -0.24(-1.00%) |
Jun 17, 2009 | 23.87 | 24.52 | 23.45 | 24.22 | 159,404 | +0.36(+1.51%) |
Jun 16, 2009 | 24.18 | 24.31 | 23.53 | 23.86 | 257,409 | -0.09(-0.39%) |
Jun 15, 2009 | 24.11 | 24.11 | 23.45 | 23.95 | 245,020 | -0.58(-2.36%) |
Jun 12, 2009 | 24.24 | 24.65 | 24.19 | 24.53 | 221,164 | +0.05(+0.22%) |
Jun 11, 2009 | 23.89 | 24.79 | 23.64 | 24.47 | 267,078 | +0.70(+2.93%) |
Jun 10, 2009 | 24.20 | 24.24 | 23.50 | 23.78 | 396,699 | -0.34(-1.39%) |
Jun 09, 2009 | 23.93 | 24.24 | 23.85 | 24.11 | 262,266 | +0.15(+0.62%) |
Jun 08, 2009 | 24.04 | 24.29 | 23.78 | 23.97 | 201,846 | -0.31(-1.29%) |
Jun 05, 2009 | 23.91 | 24.61 | 23.91 | 24.28 | 190,452 | +0.25(+1.04%) |
Jun 04, 2009 | 24.00 | 24.09 | 23.60 | 24.03 | 207,429 | +0.03(+0.13%) |
Jun 03, 2009 | 23.47 | 24.08 | 23.47 | 24.00 | 258,808 | +0.38(+1.59%) |
Jun 02, 2009 | 22.96 | 23.80 | 22.96 | 23.62 | 235,877 | +0.63(+2.72%) |
Jun 01, 2009 | 22.72 | 23.10 | 22.46 | 23.00 | 268,736 | +0.68(+3.05%) |
May 29, 2009 | 22.72 | 22.97 | 22.12 | 22.32 | 330,703 | -0.27(-1.18%) |
May 28, 2009 | 22.76 | 22.92 | 22.32 | 22.58 | 353,381 | -0.08(-0.34%) |
May 27, 2009 | 23.04 | 23.15 | 22.64 | 22.66 | 250,610 | -0.67(-2.88%) |
May 26, 2009 | 21.66 | 23.59 | 21.66 | 23.33 | 412,040 | +1.57(+7.22%) |
May 22, 2009 | 21.93 | 22.13 | 21.68 | 21.76 | 340,564 | +0.00(+0.00%) |
May 21, 2009 | 21.91 | 22.22 | 21.51 | 21.76 | 248,712 | -0.33(-1.49%) |
May 20, 2009 | 22.64 | 22.67 | 22.05 | 22.09 | 246,721 | -0.35(-1.57%) |
May 19, 2009 | 22.74 | 22.82 | 22.29 | 22.44 | 226,800 | -0.22(-0.97%) |
May 18, 2009 | 22.82 | 23.01 | 22.41 | 22.66 | 301,051 | +0.09(+0.42%) |
May 15, 2009 | 22.58 | 22.81 | 22.35 | 22.57 | 346,724 | -0.09(-0.41%) |
May 14, 2009 | 23.22 | 23.49 | 22.55 | 22.66 | 343,825 | -0.42(-1.83%) |
May 13, 2009 | 23.44 | 23.45 | 22.82 | 23.08 | 369,309 | -0.26(-1.11%) |
May 12, 2009 | 23.57 | 24.02 | 22.86 | 23.34 | 266,214 | -0.18(-0.76%) |
May 11, 2009 | 23.50 | 23.87 | 23.17 | 23.52 | 321,054 | -0.28(-1.18%) |
May 08, 2009 | 23.50 | 23.93 | 23.39 | 23.80 | 326,160 | +0.26(+1.10%) |
May 07, 2009 | 24.15 | 24.15 | 23.34 | 23.54 | 244,620 | -0.32(-1.34%) |
May 06, 2009 | 24.11 | 24.15 | 23.54 | 23.86 | 224,210 | +0.02(+0.07%) |
May 05, 2009 | 24.29 | 24.43 | 23.61 | 23.85 | 255,762 | -0.59(-2.40%) |
May 04, 2009 | 24.36 | 24.93 | 24.18 | 24.43 | 233,185 | +0.07(+0.29%) |
May 01, 2009 | 24.43 | 24.47 | 23.93 | 24.36 | 319,193 | -0.12(-0.48%) |
Apr 30, 2009 | 24.62 | 25.15 | 24.31 | 24.48 | 451,736 | -0.13(-0.54%) |
Apr 29, 2009 | 24.10 | 24.88 | 23.74 | 24.61 | 374,804 | +0.73(+3.08%) |
Apr 28, 2009 | 23.50 | 24.28 | 23.31 | 23.88 | 386,137 | +0.21(+0.89%) |
Apr 27, 2009 | 23.41 | 24.23 | 22.98 | 23.67 | 415,656 | -0.15(-0.62%) |
Apr 24, 2009 | 22.97 | 24.11 | 22.72 | 23.82 | 616,262 | +1.31(+5.84%) |
Apr 23, 2009 | 22.57 | 22.61 | 22.10 | 22.50 | 353,128 | -0.13(-0.55%) |
Apr 22, 2009 | 22.63 | 23.29 | 22.54 | 22.63 | 324,214 | -0.23(-1.03%) |
Apr 21, 2009 | 22.93 | 23.42 | 22.64 | 22.86 | 391,711 | -0.13(-0.58%) |
Apr 20, 2009 | 22.89 | 23.25 | 22.50 | 23.00 | 603,141 | +0.68(+3.05%) |
Apr 17, 2009 | 22.04 | 22.43 | 21.72 | 22.32 | 573,722 | +0.38(+1.71%) |
Apr 16, 2009 | 21.72 | 22.11 | 21.19 | 21.94 | 340,405 | +0.45(+2.11%) |
Apr 15, 2009 | 21.34 | 21.73 | 21.19 | 21.49 | 404,525 | -0.09(-0.40%) |
Apr 14, 2009 | 21.64 | 21.85 | 21.38 | 21.57 | 497,138 | -0.45(-2.06%) |
Apr 13, 2009 | 22.43 | 22.63 | 21.83 | 22.03 | 290,624 | -0.74(-3.26%) |
Apr 09, 2009 | 22.47 | 23.05 | 22.33 | 22.77 | 277,667 | +0.65(+2.93%) |
Apr 08, 2009 | 22.00 | 22.24 | 21.75 | 22.12 | 180,453 | +0.35(+1.62%) |
Apr 07, 2009 | 22.37 | 22.41 | 21.72 | 21.77 | 381,827 | -0.86(-3.80%) |
Apr 06, 2009 | 22.62 | 23.05 | 22.34 | 22.63 | 378,179 | -0.34(-1.46%) |
Apr 03, 2009 | 22.89 | 23.04 | 22.63 | 22.97 | 227,680 | -0.01(-0.03%) |
Apr 02, 2009 | 22.52 | 23.43 | 22.52 | 22.97 | 446,167 | +0.68(+3.05%) |