Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.00 | 28.04 | 27.59 | 27.60 | 75,428 | -0.48(-1.72%) |
Apr 29, 2010 | 27.62 | 28.24 | 27.53 | 28.08 | 79,411 | +0.71(+2.60%) |
Apr 28, 2010 | 27.48 | 27.69 | 27.28 | 27.37 | 182,883 | +0.11(+0.40%) |
Apr 27, 2010 | 27.89 | 28.04 | 27.22 | 27.26 | 135,661 | -0.65(-2.32%) |
Apr 26, 2010 | 28.22 | 28.22 | 27.88 | 27.91 | 284,964 | -0.35(-1.25%) |
Apr 23, 2010 | 28.03 | 28.36 | 28.03 | 28.26 | 201,528 | +0.17(+0.61%) |
Apr 22, 2010 | 27.62 | 28.17 | 27.40 | 28.09 | 313,901 | +0.18(+0.64%) |
Apr 21, 2010 | 27.91 | 28.06 | 27.63 | 27.91 | 122,256 | +0.02(+0.08%) |
Apr 20, 2010 | 28.07 | 28.07 | 27.74 | 27.88 | 87,957 | +0.02(+0.08%) |
Apr 19, 2010 | 27.34 | 27.94 | 27.34 | 27.86 | 427,805 | +0.19(+0.68%) |
Apr 16, 2010 | 28.52 | 28.52 | 27.30 | 27.68 | 1,053,338 | -0.93(-3.27%) |
Apr 15, 2010 | 28.49 | 28.65 | 28.47 | 28.61 | 179,537 | +0.03(+0.10%) |
Apr 14, 2010 | 28.32 | 28.58 | 28.17 | 28.58 | 103,641 | +0.57(+2.03%) |
Apr 13, 2010 | 27.96 | 28.07 | 27.86 | 28.01 | 60,287 | +0.08(+0.28%) |
Apr 12, 2010 | 27.76 | 27.95 | 27.76 | 27.94 | 16,123 | +0.20(+0.73%) |
Apr 09, 2010 | 27.71 | 27.75 | 27.64 | 27.73 | 47,239 | +0.14(+0.49%) |
Apr 08, 2010 | 27.32 | 27.61 | 27.32 | 27.60 | 29,490 | +0.09(+0.31%) |
Apr 07, 2010 | 27.61 | 27.68 | 27.41 | 27.51 | 144,765 | -0.03(-0.10%) |
Apr 06, 2010 | 27.22 | 27.57 | 27.14 | 27.54 | 118,088 | +0.24(+0.87%) |
Apr 05, 2010 | 27.09 | 27.30 | 27.04 | 27.30 | 118,686 | +0.28(+1.04%) |
Apr 01, 2010 | 27.03 | 27.02 | 27.02 | 27.02 | 78,019 | +0.27(+0.99%) |
Mar 31, 2010 | 26.71 | 26.89 | 26.58 | 26.76 | 140,753 | -0.14(-0.53%) |
Mar 30, 2010 | 26.92 | 27.15 | 26.75 | 26.90 | 135,119 | -0.06(-0.21%) |
Mar 29, 2010 | 27.01 | 27.07 | 26.81 | 26.96 | 112,898 | +0.09(+0.35%) |
Mar 26, 2010 | 27.14 | 27.19 | 26.73 | 26.86 | 76,332 | -0.17(-0.61%) |
Mar 25, 2010 | 27.17 | 27.50 | 27.01 | 27.03 | 172,284 | +0.06(+0.21%) |
Mar 24, 2010 | 27.04 | 27.09 | 26.90 | 26.97 | 64,602 | -0.14(-0.53%) |
Mar 23, 2010 | 27.04 | 27.13 | 26.94 | 27.12 | 58,863 | +0.09(+0.35%) |
Mar 22, 2010 | 26.80 | 27.07 | 26.70 | 27.02 | 159,979 | -0.01(-0.03%) |
Mar 19, 2010 | 27.31 | 27.31 | 26.96 | 27.03 | 79,103 | -0.21(-0.77%) |
Mar 18, 2010 | 27.28 | 27.30 | 27.12 | 27.24 | 238,734 | -0.09(-0.32%) |
Mar 17, 2010 | 27.07 | 27.45 | 27.07 | 27.32 | 271,822 | +0.32(+1.20%) |
Mar 16, 2010 | 26.81 | 27.00 | 26.76 | 27.00 | 61,496 | +0.19(+0.72%) |
Mar 15, 2010 | 26.62 | 26.82 | 26.62 | 26.81 | 78,729 | -0.06(-0.24%) |
Mar 12, 2010 | 26.99 | 27.07 | 26.83 | 26.87 | 195,875 | -0.07(-0.27%) |
Mar 11, 2010 | 26.81 | 26.95 | 26.69 | 26.94 | 162,516 | +0.15(+0.56%) |
Mar 10, 2010 | 26.74 | 26.89 | 26.64 | 26.79 | 254,457 | +0.07(+0.27%) |
Mar 09, 2010 | 26.66 | 26.87 | 26.61 | 26.72 | 105,696 | -0.06(-0.24%) |
Mar 08, 2010 | 26.61 | 26.80 | 26.58 | 26.79 | 110,588 | +0.19(+0.73%) |
Mar 05, 2010 | 26.29 | 26.62 | 26.26 | 26.59 | 232,018 | +0.50(+1.93%) |
Mar 04, 2010 | 25.80 | 26.17 | 25.79 | 26.09 | 449,779 | +0.34(+1.34%) |
Mar 03, 2010 | 25.79 | 26.03 | 25.69 | 25.75 | 125,897 | +0.02(+0.08%) |
Mar 02, 2010 | 25.56 | 25.84 | 25.56 | 25.72 | 51,753 | +0.22(+0.84%) |
Mar 01, 2010 | 25.41 | 25.56 | 25.39 | 25.51 | 149,716 | +0.17(+0.65%) |
Feb 26, 2010 | 25.16 | 25.39 | 25.11 | 25.34 | 128,739 | +0.22(+0.89%) |
Feb 25, 2010 | 24.86 | 25.13 | 24.80 | 25.12 | 48,764 | -0.10(-0.40%) |
Feb 24, 2010 | 25.04 | 25.33 | 25.01 | 25.22 | 327,875 | +0.23(+0.92%) |
Feb 23, 2010 | 25.34 | 25.47 | 24.93 | 24.99 | 237,864 | -0.39(-1.53%) |
Feb 22, 2010 | 25.45 | 25.52 | 25.35 | 25.38 | 135,862 | +0.01(+0.06%) |
Feb 19, 2010 | 25.14 | 25.57 | 25.08 | 25.36 | 93,473 | +0.24(+0.94%) |
Feb 18, 2010 | 25.07 | 25.18 | 24.97 | 25.13 | 132,598 | +0.01(+0.06%) |
Feb 17, 2010 | 25.35 | 25.35 | 25.06 | 25.11 | 103,659 | -0.11(-0.43%) |
Feb 16, 2010 | 25.03 | 25.27 | 24.95 | 25.22 | 44,800 | +0.34(+1.38%) |
Feb 12, 2010 | 24.42 | 24.88 | 24.88 | 24.88 | 59,631 | +0.14(+0.58%) |
Feb 11, 2010 | 24.66 | 24.83 | 24.47 | 24.73 | 85,439 | +0.10(+0.41%) |
Feb 10, 2010 | 24.35 | 24.80 | 24.35 | 24.63 | 66,892 | +0.25(+1.03%) |
Feb 09, 2010 | 24.52 | 24.58 | 24.24 | 24.38 | 58,542 | +0.23(+0.95%) |
Feb 08, 2010 | 24.47 | 24.65 | 24.15 | 24.15 | 72,363 | -0.36(-1.46%) |
Feb 05, 2010 | 24.17 | 24.52 | 23.79 | 24.51 | 377,088 | +0.37(+1.52%) |
Feb 04, 2010 | 25.08 | 25.08 | 24.14 | 24.14 | 202,751 | -1.13(-4.49%) |
Feb 03, 2010 | 25.36 | 25.47 | 25.24 | 25.28 | 198,731 | -0.13(-0.51%) |
Feb 02, 2010 | 25.31 | 25.59 | 25.29 | 25.41 | 130,738 | +0.19(+0.77%) |
Feb 01, 2010 | 24.91 | 25.26 | 24.88 | 25.21 | 315,865 | +0.34(+1.36%) |
Jan 29, 2010 | 25.38 | 25.56 | 24.68 | 24.88 | 146,598 | -0.37(-1.48%) |
Jan 28, 2010 | 25.76 | 25.80 | 25.01 | 25.25 | 72,684 | -0.36(-1.40%) |
Jan 27, 2010 | 25.12 | 25.66 | 25.03 | 25.61 | 462,572 | +0.44(+1.76%) |
Jan 26, 2010 | 25.61 | 25.72 | 25.16 | 25.17 | 368,699 | -0.57(-2.22%) |
Jan 25, 2010 | 25.79 | 26.01 | 25.53 | 25.74 | 147,690 | +0.19(+0.76%) |
Jan 22, 2010 | 26.26 | 26.32 | 25.47 | 25.54 | 499,006 | -0.87(-3.28%) |
Jan 21, 2010 | 26.86 | 27.07 | 26.18 | 26.41 | 465,070 | -0.51(-1.90%) |
Jan 20, 2010 | 26.80 | 27.08 | 26.66 | 26.92 | 111,049 | -0.04(-0.16%) |
Jan 19, 2010 | 26.64 | 26.99 | 26.58 | 26.97 | 143,300 | +0.32(+1.21%) |
Jan 15, 2010 | 26.94 | 26.64 | 26.64 | 26.64 | 127,344 | -0.37(-1.36%) |
Jan 14, 2010 | 26.98 | 27.11 | 26.74 | 27.01 | 225,985 | -0.08(-0.29%) |
Jan 13, 2010 | 26.90 | 27.10 | 26.71 | 27.09 | 204,668 | +0.24(+0.88%) |
Jan 12, 2010 | 27.02 | 27.22 | 26.75 | 26.85 | 184,737 | -0.36(-1.32%) |
Jan 11, 2010 | 27.34 | 27.48 | 27.14 | 27.21 | 149,493 | -0.02(-0.08%) |
Jan 08, 2010 | 27.12 | 27.26 | 27.02 | 27.23 | 128,479 | +0.00(+0.00%) |
Jan 07, 2010 | 27.09 | 27.32 | 26.92 | 27.23 | 150,853 | +0.13(+0.48%) |
Jan 06, 2010 | 27.19 | 27.19 | 27.02 | 27.10 | 142,328 | -0.13(-0.47%) |
Jan 05, 2010 | 27.09 | 27.24 | 26.81 | 27.23 | 240,418 | +0.17(+0.61%) |
Jan 04, 2010 | 26.67 | 27.11 | 26.67 | 27.07 | 171,841 | +0.67(+2.53%) |
Dec 31, 2009 | 26.57 | 26.40 | 26.40 | 26.40 | 17,137 | -0.08(-0.30%) |
Dec 30, 2009 | 26.33 | 26.48 | 26.26 | 26.48 | 18,742 | +0.10(+0.38%) |
Dec 29, 2009 | 26.56 | 26.56 | 26.38 | 26.38 | 76,264 | -0.03(-0.11%) |
Dec 28, 2009 | 26.62 | 26.62 | 26.35 | 26.41 | 38,571 | -0.11(-0.43%) |
Dec 24, 2009 | 26.51 | 26.53 | 26.43 | 26.52 | 16,160 | +0.11(+0.41%) |
Dec 23, 2009 | 26.44 | 26.47 | 26.29 | 26.41 | 221,460 | +0.13(+0.49%) |
Dec 22, 2009 | 26.05 | 26.32 | 26.05 | 26.28 | 43,839 | +0.29(+1.13%) |
Dec 21, 2009 | 25.84 | 26.00 | 25.73 | 25.99 | 81,649 | +0.29(+1.15%) |
Dec 18, 2009 | 25.61 | 25.69 | 25.39 | 25.69 | 85,280 | +0.18(+0.70%) |
Dec 17, 2009 | 25.61 | 25.76 | 25.44 | 25.52 | 37,952 | -0.34(-1.30%) |
Dec 16, 2009 | 25.54 | 25.92 | 25.52 | 25.85 | 41,718 | +0.42(+1.67%) |
Dec 15, 2009 | 25.52 | 25.57 | 25.38 | 25.43 | 47,700 | -0.27(-1.03%) |
Dec 14, 2009 | 25.62 | 25.70 | 25.60 | 25.69 | 48,384 | +0.07(+0.28%) |
Dec 11, 2009 | 25.77 | 25.77 | 25.55 | 25.62 | 35,592 | +0.00(+0.00%) |
Dec 10, 2009 | 25.80 | 25.80 | 25.55 | 25.62 | 37,421 | +0.01(+0.06%) |
Dec 09, 2009 | 25.30 | 25.74 | 25.30 | 25.61 | 72,068 | +0.19(+0.73%) |
Dec 08, 2009 | 25.58 | 25.58 | 25.29 | 25.42 | 134,910 | -0.19(-0.73%) |
Dec 07, 2009 | 26.07 | 26.07 | 25.52 | 25.61 | 169,368 | -0.41(-1.57%) |
Dec 04, 2009 | 26.32 | 26.32 | 25.52 | 26.02 | 185,870 | +0.36(+1.40%) |
Dec 03, 2009 | 26.20 | 26.24 | 25.60 | 25.66 | 88,036 | -0.34(-1.30%) |
Dec 02, 2009 | 26.04 | 26.21 | 25.94 | 26.00 | 51,844 | -0.05(-0.19%) |
Dec 01, 2009 | 25.95 | 26.23 | 25.89 | 26.05 | 98,856 | +0.10(+0.39%) |
Nov 30, 2009 | 25.72 | 25.98 | 25.47 | 25.95 | 52,033 | +0.43(+1.69%) |
Nov 27, 2009 | 25.17 | 25.81 | 25.12 | 25.52 | 277,245 | -0.70(-2.68%) |
Nov 25, 2009 | 26.33 | 26.39 | 26.18 | 26.22 | 49,100 | -0.11(-0.41%) |
Nov 24, 2009 | 26.66 | 26.66 | 26.19 | 26.33 | 109,522 | -0.21(-0.78%) |
Nov 23, 2009 | 26.97 | 26.97 | 26.43 | 26.53 | 62,052 | +0.10(+0.38%) |
Nov 20, 2009 | 26.53 | 26.65 | 26.38 | 26.43 | 47,316 | -0.25(-0.94%) |
Nov 19, 2009 | 26.97 | 27.06 | 26.54 | 26.69 | 68,553 | -0.55(-2.03%) |
Nov 18, 2009 | 27.37 | 27.37 | 27.08 | 27.24 | 102,812 | -0.08(-0.29%) |
Nov 17, 2009 | 27.22 | 27.40 | 27.17 | 27.32 | 64,851 | +0.04(+0.13%) |
Nov 16, 2009 | 27.20 | 27.53 | 27.19 | 27.28 | 110,692 | +0.31(+1.14%) |
Nov 13, 2009 | 26.94 | 27.11 | 26.79 | 26.97 | 85,968 | -0.14(-0.50%) |
Nov 12, 2009 | 27.37 | 27.50 | 27.04 | 27.11 | 50,409 | -0.28(-1.02%) |
Nov 11, 2009 | 27.44 | 27.70 | 27.30 | 27.39 | 46,940 | +0.25(+0.91%) |
Nov 10, 2009 | 27.04 | 27.25 | 26.92 | 27.14 | 185,143 | -0.02(-0.06%) |
Nov 09, 2009 | 26.64 | 27.16 | 26.60 | 27.16 | 66,499 | +0.80(+3.05%) |
Nov 06, 2009 | 26.15 | 26.42 | 26.03 | 26.36 | 287,904 | -0.04(-0.14%) |
Nov 05, 2009 | 25.93 | 26.40 | 25.89 | 26.39 | 202,408 | +0.67(+2.62%) |
Nov 04, 2009 | 26.29 | 26.36 | 25.62 | 25.72 | 178,372 | -0.31(-1.19%) |
Nov 03, 2009 | 25.73 | 26.11 | 25.64 | 26.03 | 105,543 | +0.00(+0.00%) |
Nov 02, 2009 | 26.12 | 26.25 | 25.41 | 26.03 | 310,443 | +0.02(+0.09%) |
Oct 30, 2009 | 26.79 | 26.80 | 25.85 | 26.00 | 208,330 | -0.96(-3.55%) |
Oct 29, 2009 | 26.44 | 27.01 | 26.28 | 26.96 | 118,329 | +0.74(+2.82%) |
Oct 28, 2009 | 26.99 | 27.15 | 26.15 | 26.22 | 436,546 | -0.88(-3.23%) |
Oct 27, 2009 | 27.66 | 27.66 | 27.00 | 27.09 | 335,980 | -0.50(-1.82%) |
Oct 26, 2009 | 27.97 | 28.32 | 27.49 | 27.60 | 135,646 | -0.39(-1.39%) |
Oct 23, 2009 | 28.09 | 28.09 | 27.83 | 27.98 | 2,721,145 | -0.18(-0.64%) |
Oct 22, 2009 | 27.86 | 28.16 | 27.63 | 28.16 | 273,728 | +0.28(+1.00%) |
Oct 21, 2009 | 28.44 | 28.64 | 27.85 | 27.88 | 72,642 | -0.62(-2.19%) |
Oct 20, 2009 | 28.45 | 28.54 | 28.24 | 28.51 | 29,828 | -0.39(-1.34%) |
Oct 19, 2009 | 28.85 | 29.02 | 28.57 | 28.90 | 104,893 | +0.15(+0.52%) |
Oct 16, 2009 | 28.72 | 28.85 | 28.55 | 28.75 | 68,082 | -0.29(-1.01%) |
Oct 15, 2009 | 28.95 | 31.06 | 28.70 | 29.04 | 399,284 | -0.11(-0.39%) |
Oct 14, 2009 | 28.67 | 29.20 | 28.57 | 29.15 | 391,394 | +1.02(+3.62%) |
Oct 13, 2009 | 28.34 | 28.34 | 27.99 | 28.14 | 182,425 | -0.28(-0.99%) |
Oct 12, 2009 | 28.45 | 28.66 | 28.21 | 28.42 | 73,910 | -0.07(-0.25%) |
Oct 09, 2009 | 28.19 | 28.52 | 28.14 | 28.49 | 61,037 | +0.31(+1.10%) |
Oct 08, 2009 | 28.23 | 28.46 | 28.13 | 28.18 | 230,033 | +0.17(+0.59%) |
Oct 07, 2009 | 27.74 | 28.01 | 27.70 | 28.01 | 177,793 | +0.18(+0.64%) |
Oct 06, 2009 | 27.55 | 27.96 | 27.46 | 27.83 | 137,603 | +0.42(+1.55%) |
Oct 05, 2009 | 26.95 | 27.45 | 26.88 | 27.41 | 489,216 | +0.62(+2.33%) |
Oct 02, 2009 | 26.46 | 27.16 | 26.45 | 26.79 | 192,512 | -0.16(-0.59%) |
Oct 01, 2009 | 27.77 | 27.82 | 26.92 | 26.94 | 248,200 | -0.88(-3.17%) |
Sep 30, 2009 | 28.17 | 28.17 | 27.50 | 27.83 | 136,847 | -0.13(-0.46%) |
Sep 29, 2009 | 28.00 | 28.23 | 27.84 | 27.96 | 166,153 | +0.07(+0.26%) |
Sep 28, 2009 | 27.16 | 27.91 | 27.16 | 27.88 | 82,105 | +0.91(+3.38%) |
Sep 25, 2009 | 27.10 | 27.13 | 26.75 | 26.97 | 314,385 | -0.32(-1.16%) |
Sep 24, 2009 | 28.09 | 28.09 | 27.09 | 27.29 | 366,802 | -0.63(-2.26%) |
Sep 23, 2009 | 28.36 | 28.53 | 27.91 | 27.92 | 214,399 | -0.39(-1.39%) |
Sep 22, 2009 | 27.85 | 28.37 | 27.82 | 28.31 | 99,433 | +0.65(+2.36%) |
Sep 21, 2009 | 27.58 | 27.76 | 27.45 | 27.66 | 55,108 | -0.11(-0.41%) |
Sep 18, 2009 | 27.46 | 27.93 | 27.45 | 27.78 | 99,227 | +0.24(+0.89%) |
Sep 17, 2009 | 27.56 | 27.85 | 27.45 | 27.53 | 208,770 | +0.55(+2.02%) |
Sep 16, 2009 | 26.97 | 27.55 | 26.86 | 26.99 | 425,981 | +0.15(+0.56%) |
Sep 15, 2009 | 26.76 | 27.02 | 26.52 | 26.84 | 187,599 | +0.04(+0.16%) |
Sep 14, 2009 | 26.22 | 26.84 | 26.22 | 26.79 | 136,344 | +0.31(+1.17%) |
Sep 11, 2009 | 26.76 | 26.76 | 26.47 | 26.48 | 80,150 | -0.21(-0.78%) |
Sep 10, 2009 | 26.41 | 26.69 | 26.15 | 26.69 | 191,371 | +0.24(+0.92%) |
Sep 09, 2009 | 26.09 | 26.49 | 26.03 | 26.45 | 41,314 | +0.35(+1.35%) |
Sep 08, 2009 | 25.92 | 26.10 | 25.87 | 26.10 | 226,673 | +0.40(+1.56%) |
Sep 04, 2009 | 25.62 | 25.72 | 25.41 | 25.69 | 40,774 | +0.12(+0.48%) |
Sep 03, 2009 | 25.35 | 25.62 | 25.29 | 25.57 | 78,650 | +0.35(+1.39%) |
Sep 02, 2009 | 25.13 | 25.55 | 25.05 | 25.22 | 253,474 | -0.07(-0.28%) |
Sep 01, 2009 | 26.10 | 26.48 | 25.24 | 25.29 | 249,643 | -0.97(-3.69%) |
Aug 31, 2009 | 25.85 | 26.29 | 25.70 | 26.26 | 55,637 | +0.03(+0.11%) |
Aug 28, 2009 | 26.51 | 26.53 | 26.03 | 26.23 | 239,072 | -0.01(-0.05%) |
Aug 27, 2009 | 26.20 | 26.26 | 25.90 | 26.25 | 57,114 | -0.01(-0.03%) |
Aug 26, 2009 | 26.30 | 26.39 | 26.12 | 26.25 | 153,598 | -0.10(-0.38%) |
Aug 25, 2009 | 26.17 | 26.47 | 26.15 | 26.36 | 143,006 | +0.32(+1.21%) |
Aug 24, 2009 | 26.41 | 26.55 | 25.97 | 26.04 | 100,084 | -0.19(-0.74%) |
Aug 21, 2009 | 26.19 | 26.32 | 26.03 | 26.23 | 177,072 | +0.27(+1.02%) |
Aug 20, 2009 | 25.52 | 25.99 | 25.44 | 25.97 | 355,173 | +0.45(+1.74%) |
Aug 19, 2009 | 25.19 | 25.61 | 25.16 | 25.52 | 344,982 | +0.06(+0.23%) |
Aug 18, 2009 | 25.14 | 25.56 | 25.14 | 25.47 | 368,701 | +0.02(+0.08%) |
Aug 17, 2009 | 25.59 | 25.59 | 25.01 | 25.44 | 288,411 | -0.62(-2.37%) |
Aug 14, 2009 | 26.42 | 26.42 | 25.85 | 26.06 | 131,101 | -0.49(-1.84%) |
Aug 13, 2009 | 26.66 | 26.66 | 26.26 | 26.55 | 282,276 | +0.10(+0.38%) |
Aug 12, 2009 | 25.93 | 26.59 | 25.93 | 26.45 | 339,827 | +0.59(+2.28%) |
Aug 11, 2009 | 26.36 | 26.38 | 25.86 | 25.86 | 407,845 | -0.53(-2.02%) |
Aug 10, 2009 | 26.69 | 26.76 | 26.23 | 26.39 | 41,469 | -0.42(-1.55%) |
Aug 07, 2009 | 26.55 | 27.06 | 26.34 | 26.81 | 219,461 | +0.62(+2.38%) |
Aug 06, 2009 | 26.65 | 26.65 | 26.02 | 26.18 | 126,931 | -0.17(-0.65%) |
Aug 05, 2009 | 26.28 | 26.50 | 25.95 | 26.36 | 366,869 | +0.17(+0.66%) |
Aug 04, 2009 | 25.99 | 26.26 | 25.89 | 26.18 | 282,367 | +0.16(+0.61%) |
Aug 03, 2009 | 25.97 | 26.07 | 25.81 | 26.03 | 376,321 | +0.41(+1.60%) |
Jul 31, 2009 | 25.47 | 25.76 | 25.31 | 25.62 | 67,081 | +0.08(+0.31%) |
Jul 30, 2009 | 25.02 | 25.75 | 25.01 | 25.54 | 194,747 | +0.72(+2.92%) |
Jul 29, 2009 | 24.58 | 24.88 | 24.54 | 24.81 | 267,364 | +0.17(+0.70%) |
Jul 28, 2009 | 24.73 | 24.80 | 24.45 | 24.64 | 133,866 | -0.22(-0.89%) |
Jul 27, 2009 | 24.88 | 25.11 | 24.73 | 24.86 | 160,697 | +0.07(+0.29%) |
Jul 24, 2009 | 24.66 | 24.81 | 24.30 | 24.79 | 2,410 | +0.01(+0.03%) |
Jul 23, 2009 | 24.08 | 24.88 | 23.91 | 24.78 | 969,638 | +0.74(+3.07%) |
Jul 22, 2009 | 23.78 | 24.14 | 23.69 | 24.04 | 483,283 | +0.04(+0.18%) |
Jul 21, 2009 | 24.27 | 24.35 | 23.75 | 24.00 | 683,548 | -0.09(-0.39%) |
Jul 20, 2009 | 23.95 | 24.19 | 23.93 | 24.09 | 612,754 | +0.37(+1.57%) |
Jul 17, 2009 | 23.79 | 23.90 | 23.60 | 23.72 | 478,992 | -0.13(-0.54%) |
Jul 16, 2009 | 23.82 | 23.97 | 23.46 | 23.85 | 533,112 | +0.01(+0.03%) |
Jul 15, 2009 | 23.55 | 24.07 | 23.33 | 23.84 | 1,759,404 | +0.70(+3.01%) |
Jul 14, 2009 | 23.17 | 23.27 | 22.90 | 23.15 | 1,726,638 | +0.01(+0.03%) |
Jul 13, 2009 | 22.51 | 23.20 | 22.50 | 23.14 | 3,079,105 | +1.08(+4.91%) |
Jul 10, 2009 | 22.01 | 22.23 | 21.93 | 22.06 | 1,415,069 | -0.10(-0.45%) |
Jul 09, 2009 | 22.13 | 22.39 | 22.06 | 22.16 | 1,060,600 | +0.28(+1.28%) |
Jul 08, 2009 | 22.42 | 22.46 | 21.48 | 21.88 | 2,354,050 | -0.50(-2.21%) |
Jul 07, 2009 | 23.13 | 23.24 | 22.35 | 22.37 | 1,384,079 | -0.81(-3.50%) |
Jul 06, 2009 | 23.06 | 23.20 | 22.85 | 23.18 | 1,402,457 | -0.14(-0.58%) |
Jul 02, 2009 | 23.69 | 23.97 | 23.31 | 23.32 | 1,163,407 | -0.67(-2.78%) |
Jul 01, 2009 | 24.04 | 24.17 | 23.91 | 23.99 | 1,592,831 | +0.03(+0.12%) |
Jun 30, 2009 | 24.50 | 24.50 | 23.77 | 23.96 | 4,440,546 | -0.37(-1.53%) |
Jun 29, 2009 | 24.27 | 24.42 | 24.04 | 24.33 | 4,291,899 | +0.17(+0.71%) |
Jun 26, 2009 | 23.89 | 24.29 | 23.86 | 24.16 | 2,674,580 | +0.33(+1.39%) |
Jun 25, 2009 | 23.70 | 23.90 | 23.59 | 23.83 | 6,005,757 | +0.47(+2.00%) |
Jun 24, 2009 | 22.97 | 23.58 | 22.94 | 23.36 | 3,282,104 | +0.50(+2.20%) |
Jun 23, 2009 | 22.78 | 22.92 | 22.39 | 22.86 | 1,529,358 | +0.32(+1.40%) |
Jun 22, 2009 | 23.76 | 23.87 | 22.54 | 22.54 | 1,945,933 | -1.49(-6.18%) |
Jun 19, 2009 | 23.89 | 24.09 | 23.78 | 24.03 | 2,589,525 | +0.24(+1.03%) |
Jun 18, 2009 | 23.34 | 23.85 | 23.34 | 23.79 | 3,046,117 | +0.29(+1.25%) |
Jun 17, 2009 | 23.72 | 23.95 | 23.33 | 23.49 | 2,893,633 | -0.37(-1.53%) |
Jun 16, 2009 | 24.36 | 24.37 | 23.69 | 23.86 | 1,110,776 | -0.44(-1.80%) |
Jun 15, 2009 | 24.43 | 24.50 | 24.14 | 24.30 | 1,088,884 | -0.42(-1.68%) |
Jun 12, 2009 | 24.53 | 24.73 | 24.40 | 24.71 | 307,964 | -0.02(-0.09%) |
Jun 11, 2009 | 24.65 | 24.98 | 24.59 | 24.73 | 560,604 | +0.11(+0.47%) |
Jun 10, 2009 | 25.23 | 25.24 | 24.23 | 24.62 | 706,715 | -0.43(-1.72%) |
Jun 09, 2009 | 24.99 | 25.21 | 24.88 | 25.05 | 268,791 | +0.24(+0.95%) |
Jun 08, 2009 | 24.66 | 25.04 | 24.51 | 24.81 | 427,399 | -0.11(-0.46%) |
Jun 05, 2009 | 25.28 | 25.28 | 24.75 | 24.93 | 979,431 | +0.03(+0.12%) |
Jun 04, 2009 | 24.23 | 24.95 | 24.15 | 24.90 | 417,571 | +0.76(+3.15%) |
Jun 03, 2009 | 24.13 | 24.19 | 23.86 | 24.14 | 244,546 | -0.20(-0.83%) |
Jun 02, 2009 | 23.83 | 24.50 | 23.81 | 24.34 | 1,070,054 | +0.37(+1.53%) |
Jun 01, 2009 | 23.90 | 24.32 | 23.76 | 23.97 | 883,658 | +0.31(+1.30%) |
May 29, 2009 | 23.29 | 23.66 | 22.96 | 23.66 | 306,704 | +0.53(+2.30%) |
May 28, 2009 | 22.57 | 23.13 | 22.45 | 23.13 | 1,731,860 | +0.81(+3.63%) |
May 27, 2009 | 23.01 | 23.27 | 21.68 | 22.32 | 956,527 | -0.69(-2.99%) |
May 26, 2009 | 21.97 | 23.02 | 21.97 | 23.01 | 151,232 | +0.82(+3.69%) |
May 22, 2009 | 22.22 | 22.60 | 22.11 | 22.19 | 199,393 | +0.09(+0.39%) |
May 21, 2009 | 21.73 | 22.27 | 21.73 | 22.11 | 238,803 | +0.06(+0.29%) |
May 20, 2009 | 22.87 | 22.97 | 21.96 | 22.04 | 474,876 | -0.49(-2.17%) |
May 19, 2009 | 22.69 | 23.00 | 22.43 | 22.53 | 282,493 | -0.15(-0.66%) |
May 18, 2009 | 21.53 | 22.73 | 21.53 | 22.68 | 507,872 | +1.46(+6.87%) |
May 15, 2009 | 21.37 | 21.57 | 21.18 | 21.22 | 195,294 | -0.29(-1.37%) |
May 14, 2009 | 20.87 | 21.71 | 20.87 | 21.52 | 456,385 | +0.55(+2.64%) |
May 13, 2009 | 21.52 | 21.54 | 20.87 | 20.97 | 485,766 | -0.90(-4.14%) |
May 12, 2009 | 21.82 | 22.20 | 21.17 | 21.87 | 560,712 | +0.04(+0.16%) |
May 11, 2009 | 22.80 | 22.80 | 21.78 | 21.83 | 440,727 | -1.02(-4.46%) |
May 08, 2009 | 21.79 | 22.97 | 21.70 | 22.85 | 2,103,755 | +1.21(+5.57%) |
May 07, 2009 | 23.13 | 23.13 | 21.50 | 21.65 | 882,242 | -0.98(-4.35%) |
May 06, 2009 | 22.20 | 22.75 | 21.80 | 22.63 | 644,965 | +0.67(+3.07%) |
May 05, 2009 | 21.87 | 22.21 | 21.81 | 21.96 | 349,690 | -0.24(-1.10%) |
May 04, 2009 | 21.01 | 22.26 | 20.96 | 22.20 | 408,435 | +1.24(+5.92%) |