Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.33 | 22.74 | 21.96 | 22.31 | 626,108 | -0.11(-0.49%) |
Apr 29, 2010 | 23.86 | 23.86 | 21.78 | 22.42 | 752,369 | -1.26(-5.31%) |
Apr 28, 2010 | 23.58 | 23.78 | 23.38 | 23.67 | 244,539 | +0.27(+1.15%) |
Apr 27, 2010 | 24.09 | 24.09 | 23.38 | 23.40 | 447,937 | -0.72(-2.99%) |
Apr 26, 2010 | 24.21 | 24.48 | 24.03 | 24.12 | 322,861 | -0.13(-0.55%) |
Apr 23, 2010 | 23.85 | 24.30 | 23.64 | 24.26 | 316,683 | +0.47(+1.97%) |
Apr 22, 2010 | 23.54 | 23.86 | 23.45 | 23.79 | 366,497 | +0.16(+0.67%) |
Apr 21, 2010 | 23.93 | 24.07 | 23.49 | 23.63 | 504,208 | -0.36(-1.50%) |
Apr 20, 2010 | 23.94 | 24.29 | 23.94 | 23.99 | 300,654 | +0.05(+0.21%) |
Apr 19, 2010 | 24.25 | 24.46 | 23.72 | 23.94 | 433,592 | -0.42(-1.72%) |
Apr 16, 2010 | 24.66 | 24.79 | 24.14 | 24.36 | 381,121 | -0.18(-0.72%) |
Apr 15, 2010 | 24.33 | 24.70 | 24.30 | 24.54 | 543,249 | +0.25(+1.03%) |
Apr 14, 2010 | 24.26 | 24.34 | 23.94 | 24.28 | 204,725 | +0.20(+0.83%) |
Apr 13, 2010 | 24.02 | 24.28 | 23.86 | 24.08 | 191,233 | -0.03(-0.10%) |
Apr 12, 2010 | 24.08 | 24.15 | 23.96 | 24.11 | 190,785 | +0.07(+0.28%) |
Apr 09, 2010 | 24.13 | 24.13 | 23.81 | 24.04 | 148,706 | +0.02(+0.07%) |
Apr 08, 2010 | 24.13 | 24.17 | 23.86 | 24.02 | 262,518 | -0.13(-0.56%) |
Apr 07, 2010 | 24.20 | 24.32 | 24.02 | 24.16 | 255,968 | -0.13(-0.55%) |
Apr 06, 2010 | 24.11 | 24.33 | 24.11 | 24.29 | 209,262 | +0.17(+0.69%) |
Apr 05, 2010 | 24.07 | 24.25 | 23.82 | 24.12 | 273,344 | +0.17(+0.70%) |
Apr 01, 2010 | 23.76 | 23.96 | 23.96 | 23.96 | 307,045 | +0.31(+1.31%) |
Mar 31, 2010 | 23.97 | 24.19 | 23.62 | 23.65 | 405,029 | -0.43(-1.77%) |
Mar 30, 2010 | 23.76 | 24.23 | 23.66 | 24.07 | 354,324 | +0.34(+1.41%) |
Mar 29, 2010 | 23.43 | 23.81 | 23.31 | 23.74 | 487,316 | +0.47(+2.02%) |
Mar 26, 2010 | 23.75 | 23.81 | 23.23 | 23.27 | 617,252 | -0.42(-1.77%) |
Mar 25, 2010 | 23.97 | 23.97 | 23.66 | 23.69 | 434,274 | -0.08(-0.35%) |
Mar 24, 2010 | 23.71 | 23.80 | 23.35 | 23.77 | 574,498 | +0.01(+0.03%) |
Mar 23, 2010 | 23.72 | 23.81 | 23.54 | 23.76 | 765,886 | -0.07(-0.28%) |
Mar 22, 2010 | 23.17 | 23.88 | 23.15 | 23.83 | 500,640 | +0.49(+2.12%) |
Mar 19, 2010 | 23.22 | 23.45 | 23.10 | 23.34 | 741,165 | +0.21(+0.91%) |
Mar 18, 2010 | 23.09 | 23.14 | 22.83 | 23.13 | 521,421 | +0.12(+0.51%) |
Mar 17, 2010 | 23.08 | 23.14 | 22.88 | 23.01 | 357,514 | -0.08(-0.36%) |
Mar 16, 2010 | 22.87 | 23.09 | 22.71 | 23.09 | 271,109 | +0.31(+1.36%) |
Mar 15, 2010 | 22.57 | 22.85 | 22.52 | 22.78 | 208,852 | +0.10(+0.44%) |
Mar 12, 2010 | 22.83 | 22.83 | 22.49 | 22.68 | 274,162 | -0.11(-0.48%) |
Mar 11, 2010 | 22.50 | 22.80 | 22.31 | 22.79 | 419,465 | +0.13(+0.55%) |
Mar 10, 2010 | 22.12 | 22.67 | 22.03 | 22.67 | 531,585 | +0.47(+2.11%) |
Mar 09, 2010 | 22.04 | 22.22 | 21.83 | 22.20 | 432,056 | +0.13(+0.57%) |
Mar 08, 2010 | 22.07 | 22.29 | 21.88 | 22.07 | 195,740 | -0.17(-0.75%) |
Mar 05, 2010 | 21.97 | 22.27 | 21.75 | 22.24 | 365,051 | +0.39(+1.80%) |
Mar 04, 2010 | 22.02 | 22.02 | 21.70 | 21.85 | 310,512 | +0.04(+0.19%) |
Mar 03, 2010 | 21.85 | 22.21 | 21.78 | 21.80 | 297,992 | -0.01(-0.04%) |
Mar 02, 2010 | 21.62 | 21.96 | 21.44 | 21.81 | 400,572 | +0.18(+0.81%) |
Mar 01, 2010 | 21.44 | 21.77 | 21.26 | 21.64 | 465,309 | +0.29(+1.37%) |
Feb 26, 2010 | 21.15 | 21.64 | 21.15 | 21.34 | 483,892 | +0.12(+0.55%) |
Feb 25, 2010 | 20.91 | 21.54 | 20.89 | 21.23 | 300,946 | -0.02(-0.08%) |
Feb 24, 2010 | 21.37 | 21.44 | 21.07 | 21.24 | 359,629 | -0.08(-0.35%) |
Feb 23, 2010 | 21.75 | 21.99 | 21.29 | 21.32 | 454,723 | -0.51(-2.34%) |
Feb 22, 2010 | 22.12 | 22.12 | 21.75 | 21.83 | 345,508 | -0.22(-0.99%) |
Feb 19, 2010 | 21.83 | 22.09 | 21.69 | 22.05 | 529,082 | +0.14(+0.65%) |
Feb 18, 2010 | 21.75 | 21.94 | 21.68 | 21.90 | 307,457 | +0.19(+0.89%) |
Feb 17, 2010 | 21.68 | 21.76 | 21.50 | 21.71 | 568,169 | +0.12(+0.54%) |
Feb 16, 2010 | 21.08 | 21.60 | 21.08 | 21.59 | 614,909 | +0.60(+2.87%) |
Feb 12, 2010 | 20.56 | 20.99 | 20.99 | 20.99 | 622,088 | +0.41(+1.99%) |
Feb 11, 2010 | 20.20 | 20.61 | 20.20 | 20.58 | 306,023 | +0.29(+1.44%) |
Feb 10, 2010 | 20.28 | 20.41 | 20.06 | 20.29 | 400,097 | -0.10(-0.49%) |
Feb 09, 2010 | 20.78 | 20.78 | 20.25 | 20.39 | 655,296 | -0.18(-0.90%) |
Feb 08, 2010 | 20.64 | 20.82 | 20.55 | 20.57 | 420,586 | -0.10(-0.49%) |
Feb 05, 2010 | 20.35 | 20.69 | 20.15 | 20.67 | 509,855 | +0.26(+1.27%) |
Feb 04, 2010 | 20.81 | 20.88 | 20.36 | 20.41 | 545,864 | -0.49(-2.36%) |
Feb 03, 2010 | 21.08 | 22.65 | 20.58 | 20.91 | 1,532,837 | +1.01(+5.09%) |
Feb 02, 2010 | 20.05 | 20.26 | 19.74 | 19.89 | 648,296 | -0.19(-0.95%) |
Feb 01, 2010 | 19.68 | 20.10 | 19.63 | 20.09 | 319,303 | +0.50(+2.56%) |
Jan 29, 2010 | 20.09 | 20.20 | 19.58 | 19.58 | 337,845 | -0.44(-2.22%) |
Jan 28, 2010 | 20.10 | 20.25 | 19.74 | 20.03 | 535,849 | +0.01(+0.04%) |
Jan 27, 2010 | 19.70 | 20.05 | 19.65 | 20.02 | 398,822 | +0.28(+1.39%) |
Jan 26, 2010 | 20.05 | 20.18 | 19.71 | 19.74 | 237,568 | -0.39(-1.95%) |
Jan 25, 2010 | 20.42 | 20.42 | 19.91 | 20.14 | 340,917 | -0.16(-0.78%) |
Jan 22, 2010 | 20.56 | 20.86 | 20.20 | 20.30 | 399,182 | -0.37(-1.78%) |
Jan 21, 2010 | 21.23 | 21.33 | 20.57 | 20.66 | 600,986 | -0.48(-2.29%) |
Jan 20, 2010 | 21.15 | 21.20 | 20.94 | 21.15 | 513,912 | -0.19(-0.90%) |
Jan 19, 2010 | 21.00 | 21.43 | 20.95 | 21.34 | 615,673 | +0.48(+2.32%) |
Jan 15, 2010 | 21.00 | 20.85 | 20.85 | 20.85 | 448,108 | -0.12(-0.56%) |
Jan 14, 2010 | 20.73 | 20.99 | 20.71 | 20.97 | 402,428 | +0.25(+1.21%) |
Jan 13, 2010 | 20.29 | 20.72 | 20.19 | 20.72 | 380,561 | +0.39(+1.93%) |
Jan 12, 2010 | 20.53 | 20.59 | 20.27 | 20.33 | 413,643 | -0.28(-1.38%) |
Jan 11, 2010 | 20.97 | 21.04 | 20.54 | 20.61 | 351,646 | -0.30(-1.44%) |
Jan 08, 2010 | 20.91 | 21.00 | 20.75 | 20.91 | 288,532 | -0.11(-0.52%) |
Jan 07, 2010 | 20.80 | 21.10 | 20.72 | 21.02 | 375,048 | +0.25(+1.21%) |
Jan 06, 2010 | 21.07 | 21.15 | 20.72 | 20.77 | 608,589 | +0.34(+1.67%) |
Jan 05, 2010 | 20.83 | 20.83 | 20.36 | 20.43 | 397,433 | -0.37(-1.76%) |
Jan 04, 2010 | 20.44 | 20.84 | 20.44 | 20.80 | 456,919 | +0.49(+2.42%) |
Dec 31, 2009 | 20.46 | 20.30 | 20.30 | 20.30 | 351,485 | -0.10(-0.49%) |
Dec 30, 2009 | 20.30 | 20.56 | 20.26 | 20.40 | 355,644 | +0.10(+0.49%) |
Dec 29, 2009 | 20.46 | 20.55 | 20.26 | 20.30 | 658,613 | -0.18(-0.86%) |
Dec 28, 2009 | 20.80 | 20.89 | 20.43 | 20.48 | 545,412 | -0.30(-1.45%) |
Dec 24, 2009 | 20.72 | 20.84 | 20.60 | 20.78 | 134,295 | +0.03(+0.16%) |
Dec 23, 2009 | 21.10 | 21.40 | 20.54 | 20.75 | 548,087 | -0.33(-1.58%) |
Dec 22, 2009 | 21.17 | 21.43 | 20.93 | 21.08 | 535,267 | -0.07(-0.35%) |
Dec 21, 2009 | 20.95 | 21.52 | 20.95 | 21.15 | 667,674 | +0.35(+1.68%) |
Dec 18, 2009 | 20.43 | 20.82 | 20.34 | 20.80 | 862,330 | +0.52(+2.55%) |
Dec 17, 2009 | 20.64 | 20.73 | 20.27 | 20.29 | 916,058 | -0.56(-2.68%) |
Dec 16, 2009 | 20.97 | 21.02 | 20.70 | 20.85 | 787,647 | -0.01(-0.04%) |
Dec 15, 2009 | 21.14 | 21.29 | 20.85 | 20.85 | 1,550,192 | -0.36(-1.69%) |
Dec 14, 2009 | 21.24 | 21.29 | 21.15 | 21.21 | 590,117 | +0.33(+1.56%) |
Dec 11, 2009 | 20.79 | 21.02 | 20.75 | 20.89 | 1,200,163 | +0.18(+0.89%) |
Dec 10, 2009 | 19.89 | 21.10 | 19.89 | 20.70 | 1,573,739 | +0.97(+4.90%) |
Dec 09, 2009 | 19.68 | 19.85 | 19.32 | 19.74 | 1,014,947 | -0.01(-0.04%) |
Dec 08, 2009 | 19.65 | 19.84 | 19.49 | 19.74 | 967,770 | -0.10(-0.50%) |
Dec 07, 2009 | 19.34 | 19.84 | 19.24 | 19.84 | 582,447 | +0.53(+2.76%) |
Dec 04, 2009 | 19.06 | 19.34 | 18.91 | 19.31 | 489,435 | +0.38(+1.98%) |
Dec 03, 2009 | 19.07 | 19.16 | 18.76 | 18.94 | 633,064 | -0.16(-0.83%) |
Dec 02, 2009 | 19.00 | 19.25 | 18.81 | 19.09 | 491,733 | +0.03(+0.13%) |
Dec 01, 2009 | 18.78 | 19.19 | 18.58 | 19.07 | 666,150 | +0.32(+1.69%) |
Nov 30, 2009 | 19.22 | 19.22 | 18.54 | 18.75 | 712,737 | -0.48(-2.47%) |
Nov 27, 2009 | 19.28 | 19.50 | 19.19 | 19.23 | 116,877 | -0.31(-1.58%) |
Nov 25, 2009 | 19.49 | 19.68 | 19.42 | 19.54 | 276,751 | +0.13(+0.64%) |
Nov 24, 2009 | 19.49 | 19.61 | 19.31 | 19.41 | 482,377 | -0.08(-0.43%) |
Nov 23, 2009 | 19.66 | 19.89 | 19.45 | 19.49 | 333,740 | -0.05(-0.26%) |
Nov 20, 2009 | 19.50 | 19.68 | 19.42 | 19.54 | 274,445 | -0.07(-0.34%) |
Nov 19, 2009 | 19.88 | 19.93 | 19.47 | 19.61 | 447,674 | -0.35(-1.76%) |
Nov 18, 2009 | 19.71 | 20.02 | 19.45 | 19.96 | 953,459 | +0.36(+1.83%) |
Nov 17, 2009 | 19.84 | 19.84 | 19.48 | 19.60 | 433,117 | -0.24(-1.22%) |
Nov 16, 2009 | 19.73 | 19.91 | 19.61 | 19.84 | 517,498 | +0.19(+0.98%) |
Nov 13, 2009 | 19.65 | 19.86 | 19.50 | 19.65 | 464,566 | -0.13(-0.63%) |
Nov 12, 2009 | 19.94 | 20.15 | 19.74 | 19.78 | 364,864 | -0.23(-1.13%) |
Nov 11, 2009 | 20.17 | 20.17 | 19.78 | 20.00 | 606,875 | -0.07(-0.33%) |
Nov 10, 2009 | 20.30 | 20.44 | 20.05 | 20.07 | 484,538 | -0.28(-1.35%) |
Nov 09, 2009 | 20.05 | 20.41 | 20.01 | 20.35 | 394,548 | +0.36(+1.79%) |
Nov 06, 2009 | 20.25 | 20.35 | 19.91 | 19.99 | 475,913 | -0.36(-1.76%) |
Nov 05, 2009 | 20.62 | 20.75 | 20.28 | 20.35 | 521,813 | -0.20(-0.97%) |
Nov 04, 2009 | 20.20 | 20.89 | 20.02 | 20.55 | 730,769 | +0.46(+2.28%) |
Nov 03, 2009 | 19.67 | 20.28 | 19.67 | 20.09 | 534,141 | +0.31(+1.56%) |
Nov 02, 2009 | 19.81 | 19.81 | 19.37 | 19.78 | 733,305 | -0.02(-0.08%) |
Oct 30, 2009 | 20.44 | 20.49 | 19.38 | 19.79 | 689,841 | -0.78(-3.81%) |
Oct 29, 2009 | 20.90 | 20.90 | 19.64 | 20.58 | 1,003,862 | -0.08(-0.36%) |
Oct 28, 2009 | 21.06 | 21.23 | 20.60 | 20.65 | 463,611 | -0.44(-2.10%) |
Oct 27, 2009 | 21.27 | 21.36 | 21.05 | 21.10 | 350,040 | -0.10(-0.47%) |
Oct 26, 2009 | 21.53 | 21.75 | 21.15 | 21.20 | 428,534 | -0.32(-1.47%) |
Oct 23, 2009 | 21.51 | 21.54 | 21.33 | 21.51 | 482,302 | -0.23(-1.04%) |
Oct 22, 2009 | 21.05 | 21.84 | 20.98 | 21.74 | 608,836 | +0.65(+3.09%) |
Oct 21, 2009 | 21.01 | 21.44 | 20.92 | 21.09 | 450,513 | -0.06(-0.28%) |
Oct 20, 2009 | 20.95 | 21.17 | 20.87 | 21.15 | 452,945 | -0.27(-1.25%) |
Oct 19, 2009 | 21.24 | 21.46 | 20.95 | 21.41 | 348,615 | +0.25(+1.18%) |
Oct 16, 2009 | 21.15 | 21.35 | 21.00 | 21.16 | 246,453 | -0.07(-0.31%) |
Oct 15, 2009 | 21.27 | 21.50 | 21.16 | 21.23 | 545,747 | -0.22(-1.01%) |
Oct 14, 2009 | 21.66 | 21.80 | 21.36 | 21.45 | 311,355 | +0.05(+0.23%) |
Oct 13, 2009 | 21.68 | 21.69 | 21.30 | 21.40 | 412,219 | -0.25(-1.16%) |
Oct 12, 2009 | 21.56 | 21.76 | 21.41 | 21.65 | 546,812 | +0.22(+1.01%) |
Oct 09, 2009 | 21.20 | 21.56 | 21.15 | 21.43 | 424,329 | +0.21(+0.98%) |
Oct 08, 2009 | 21.05 | 21.28 | 21.00 | 21.22 | 566,601 | +0.22(+1.03%) |
Oct 07, 2009 | 21.10 | 21.25 | 20.89 | 21.00 | 411,082 | -0.18(-0.83%) |
Oct 06, 2009 | 21.29 | 21.41 | 21.10 | 21.18 | 464,927 | -0.04(-0.20%) |
Oct 05, 2009 | 21.38 | 21.45 | 20.99 | 21.22 | 626,465 | +0.05(+0.24%) |
Oct 02, 2009 | 21.60 | 21.65 | 21.13 | 21.17 | 412,400 | -0.56(-2.57%) |
Oct 01, 2009 | 22.43 | 22.43 | 21.72 | 21.73 | 399,107 | -0.72(-3.20%) |
Sep 30, 2009 | 22.73 | 22.73 | 21.95 | 22.45 | 585,570 | -0.19(-0.85%) |
Sep 29, 2009 | 21.86 | 22.76 | 21.86 | 22.64 | 1,065,711 | +0.69(+3.13%) |
Sep 28, 2009 | 21.59 | 22.05 | 21.42 | 21.95 | 564,336 | +0.57(+2.64%) |
Sep 25, 2009 | 21.90 | 21.90 | 20.85 | 21.39 | 1,562,789 | -0.68(-3.10%) |
Sep 24, 2009 | 22.11 | 22.31 | 21.92 | 22.07 | 538,889 | -0.05(-0.23%) |
Sep 23, 2009 | 22.41 | 22.76 | 22.11 | 22.12 | 939,398 | -0.18(-0.79%) |
Sep 22, 2009 | 22.52 | 22.52 | 21.64 | 22.30 | 824,212 | -0.13(-0.56%) |
Sep 21, 2009 | 22.42 | 22.50 | 22.06 | 22.42 | 634,788 | -0.19(-0.85%) |
Sep 18, 2009 | 23.34 | 23.45 | 22.50 | 22.61 | 1,009,271 | -0.66(-2.83%) |
Sep 17, 2009 | 22.94 | 23.34 | 22.70 | 23.27 | 630,297 | +0.47(+2.05%) |
Sep 16, 2009 | 22.87 | 22.96 | 22.61 | 22.81 | 519,950 | +0.05(+0.22%) |
Sep 15, 2009 | 22.72 | 23.00 | 22.68 | 22.76 | 615,296 | -0.05(-0.22%) |
Sep 14, 2009 | 22.78 | 23.09 | 22.71 | 22.81 | 376,829 | -0.05(-0.22%) |
Sep 11, 2009 | 22.81 | 23.09 | 22.63 | 22.86 | 223,294 | +0.03(+0.11%) |
Sep 10, 2009 | 22.34 | 22.86 | 22.32 | 22.83 | 490,009 | +0.38(+1.71%) |
Sep 09, 2009 | 21.96 | 22.51 | 21.80 | 22.45 | 447,234 | +0.47(+2.13%) |
Sep 08, 2009 | 22.09 | 22.24 | 21.82 | 21.98 | 299,115 | +0.02(+0.08%) |
Sep 04, 2009 | 21.67 | 22.09 | 21.55 | 21.96 | 288,278 | +0.34(+1.58%) |
Sep 03, 2009 | 21.71 | 21.78 | 21.33 | 21.62 | 428,423 | -0.05(-0.23%) |
Sep 02, 2009 | 21.75 | 22.08 | 21.65 | 21.67 | 597,275 | -0.17(-0.76%) |
Sep 01, 2009 | 21.95 | 22.24 | 21.76 | 21.84 | 451,435 | -0.14(-0.65%) |
Aug 31, 2009 | 22.00 | 22.15 | 21.78 | 21.98 | 416,362 | -0.25(-1.13%) |
Aug 28, 2009 | 22.65 | 22.65 | 22.15 | 22.23 | 331,105 | -0.29(-1.30%) |
Aug 27, 2009 | 22.75 | 22.75 | 22.21 | 22.52 | 338,303 | -0.27(-1.17%) |
Aug 26, 2009 | 22.81 | 22.97 | 22.72 | 22.79 | 265,673 | -0.02(-0.11%) |
Aug 25, 2009 | 23.17 | 23.50 | 22.80 | 22.81 | 552,687 | -0.26(-1.12%) |
Aug 24, 2009 | 23.28 | 23.49 | 23.00 | 23.07 | 623,594 | -0.13(-0.58%) |
Aug 21, 2009 | 22.86 | 23.27 | 22.86 | 23.21 | 659,859 | +0.37(+1.61%) |
Aug 20, 2009 | 22.09 | 22.86 | 22.04 | 22.84 | 676,821 | +0.70(+3.17%) |
Aug 19, 2009 | 22.01 | 22.18 | 21.76 | 22.14 | 890,673 | +0.13(+0.57%) |
Aug 18, 2009 | 21.81 | 22.10 | 21.64 | 22.01 | 467,358 | +0.45(+2.09%) |
Aug 17, 2009 | 21.79 | 21.84 | 21.45 | 21.56 | 404,488 | -0.46(-2.08%) |
Aug 14, 2009 | 22.11 | 22.13 | 21.71 | 22.02 | 270,222 | -0.17(-0.75%) |
Aug 13, 2009 | 22.52 | 22.61 | 21.98 | 22.19 | 528,564 | -0.11(-0.49%) |
Aug 12, 2009 | 22.17 | 22.39 | 21.96 | 22.30 | 797,346 | +0.27(+1.21%) |
Aug 11, 2009 | 22.08 | 22.22 | 21.96 | 22.03 | 537,304 | -0.18(-0.79%) |
Aug 10, 2009 | 22.48 | 22.56 | 22.11 | 22.21 | 983,226 | -0.32(-1.41%) |
Aug 07, 2009 | 22.62 | 22.79 | 22.35 | 22.52 | 478,556 | +0.13(+0.60%) |
Aug 06, 2009 | 22.82 | 22.83 | 22.34 | 22.39 | 431,838 | -0.44(-1.94%) |
Aug 05, 2009 | 23.47 | 23.52 | 22.71 | 22.83 | 671,315 | -0.73(-3.12%) |
Aug 04, 2009 | 22.88 | 23.66 | 22.79 | 23.57 | 882,675 | +0.66(+2.88%) |
Aug 03, 2009 | 22.81 | 22.94 | 22.28 | 22.91 | 636,601 | +0.26(+1.14%) |
Jul 31, 2009 | 23.60 | 23.82 | 22.65 | 22.65 | 850,091 | -0.95(-4.03%) |
Jul 30, 2009 | 24.46 | 24.46 | 21.71 | 23.60 | 1,666,390 | -1.59(-6.32%) |
Jul 29, 2009 | 24.85 | 25.20 | 24.80 | 25.19 | 423,685 | +0.23(+0.94%) |
Jul 28, 2009 | 24.98 | 25.35 | 24.72 | 24.96 | 299,048 | +0.11(+0.45%) |
Jul 27, 2009 | 25.18 | 25.18 | 24.65 | 24.85 | 339,615 | -0.39(-1.53%) |
Jul 24, 2009 | 25.13 | 25.58 | 24.92 | 25.23 | 230,394 | -0.12(-0.46%) |
Jul 23, 2009 | 24.95 | 25.41 | 24.69 | 25.35 | 429,820 | +0.39(+1.57%) |
Jul 22, 2009 | 24.84 | 25.38 | 24.72 | 24.96 | 317,646 | +0.09(+0.37%) |
Jul 21, 2009 | 25.20 | 25.44 | 24.69 | 24.87 | 269,058 | -0.14(-0.57%) |
Jul 20, 2009 | 24.88 | 25.04 | 24.69 | 25.01 | 242,111 | +0.13(+0.54%) |
Jul 17, 2009 | 24.74 | 24.96 | 24.65 | 24.88 | 238,955 | +0.17(+0.68%) |
Jul 16, 2009 | 24.26 | 24.83 | 24.22 | 24.71 | 187,627 | +0.30(+1.23%) |
Jul 15, 2009 | 24.26 | 24.52 | 24.07 | 24.41 | 355,127 | +0.40(+1.67%) |
Jul 14, 2009 | 23.71 | 24.12 | 23.61 | 24.01 | 263,121 | +0.38(+1.59%) |
Jul 13, 2009 | 23.10 | 23.67 | 23.10 | 23.63 | 240,070 | +0.38(+1.65%) |
Jul 10, 2009 | 23.01 | 23.44 | 22.91 | 23.25 | 235,530 | +0.14(+0.61%) |
Jul 09, 2009 | 23.21 | 23.37 | 22.65 | 23.11 | 293,356 | -0.09(-0.40%) |
Jul 08, 2009 | 23.34 | 23.69 | 22.89 | 23.20 | 357,053 | -0.14(-0.61%) |
Jul 07, 2009 | 23.99 | 24.27 | 23.27 | 23.34 | 409,001 | -0.65(-2.71%) |
Jul 06, 2009 | 23.70 | 24.00 | 23.51 | 23.99 | 341,051 | +0.13(+0.52%) |
Jul 02, 2009 | 24.34 | 24.34 | 23.61 | 23.87 | 312,764 | -0.71(-2.89%) |
Jul 01, 2009 | 24.29 | 24.74 | 24.11 | 24.57 | 473,209 | +0.36(+1.48%) |
Jun 30, 2009 | 24.27 | 24.60 | 23.92 | 24.22 | 364,923 | -0.14(-0.58%) |
Jun 29, 2009 | 24.16 | 24.49 | 23.75 | 24.36 | 490,815 | +0.32(+1.32%) |
Jun 26, 2009 | 24.02 | 24.30 | 23.81 | 24.04 | 939,489 | -0.03(-0.14%) |
Jun 25, 2009 | 24.02 | 24.12 | 23.72 | 24.07 | 721,660 | +0.58(+2.49%) |
Jun 24, 2009 | 23.42 | 23.91 | 23.27 | 23.49 | 441,547 | +0.15(+0.64%) |
Jun 23, 2009 | 24.11 | 24.14 | 23.29 | 23.34 | 469,299 | -0.76(-3.15%) |
Jun 22, 2009 | 24.40 | 24.40 | 23.91 | 24.10 | 346,573 | -0.48(-1.97%) |
Jun 19, 2009 | 24.72 | 24.84 | 24.51 | 24.58 | 374,443 | +0.01(+0.03%) |
Jun 18, 2009 | 24.74 | 24.77 | 24.22 | 24.57 | 305,894 | -0.03(-0.10%) |
Jun 17, 2009 | 24.02 | 25.03 | 24.02 | 24.60 | 445,278 | +0.62(+2.57%) |
Jun 16, 2009 | 24.32 | 24.49 | 23.92 | 23.98 | 353,453 | -0.13(-0.52%) |
Jun 15, 2009 | 24.45 | 24.53 | 23.98 | 24.11 | 449,835 | -0.74(-2.99%) |
Jun 12, 2009 | 24.75 | 24.85 | 24.29 | 24.85 | 246,245 | +0.02(+0.07%) |
Jun 11, 2009 | 24.57 | 25.08 | 24.53 | 24.83 | 466,479 | +0.41(+1.67%) |
Jun 10, 2009 | 24.60 | 24.60 | 24.11 | 24.42 | 377,376 | -0.08(-0.34%) |
Jun 09, 2009 | 24.10 | 24.61 | 23.93 | 24.51 | 401,476 | +0.48(+2.01%) |
Jun 08, 2009 | 23.91 | 24.22 | 23.69 | 24.02 | 280,833 | -0.24(-1.00%) |
Jun 05, 2009 | 23.87 | 24.46 | 23.87 | 24.27 | 445,816 | +0.47(+1.96%) |
Jun 04, 2009 | 23.87 | 24.12 | 23.48 | 23.80 | 298,806 | -0.03(-0.10%) |
Jun 03, 2009 | 23.75 | 23.86 | 23.51 | 23.82 | 338,475 | -0.03(-0.13%) |
Jun 02, 2009 | 23.07 | 23.92 | 22.94 | 23.86 | 755,417 | +0.73(+3.17%) |
Jun 01, 2009 | 22.59 | 23.32 | 22.39 | 23.12 | 406,430 | +0.94(+4.25%) |
May 29, 2009 | 22.22 | 22.34 | 21.91 | 22.18 | 557,973 | -0.02(-0.11%) |
May 28, 2009 | 22.61 | 22.61 | 21.94 | 22.21 | 481,439 | -0.36(-1.59%) |
May 27, 2009 | 23.16 | 23.17 | 22.49 | 22.56 | 418,283 | -0.62(-2.66%) |
May 26, 2009 | 22.64 | 23.40 | 22.54 | 23.18 | 550,806 | +0.28(+1.20%) |
May 22, 2009 | 23.06 | 23.26 | 22.70 | 22.91 | 368,724 | -0.12(-0.51%) |
May 21, 2009 | 23.10 | 23.21 | 22.71 | 23.02 | 499,977 | -0.26(-1.11%) |
May 20, 2009 | 23.68 | 23.87 | 23.21 | 23.28 | 698,827 | -0.31(-1.31%) |
May 19, 2009 | 23.11 | 23.72 | 22.88 | 23.59 | 529,460 | +0.30(+1.29%) |
May 18, 2009 | 23.02 | 23.32 | 22.75 | 23.29 | 469,996 | +0.41(+1.79%) |
May 15, 2009 | 22.66 | 23.16 | 22.56 | 22.88 | 352,595 | +0.03(+0.15%) |
May 14, 2009 | 22.48 | 22.96 | 22.36 | 22.85 | 449,509 | +0.37(+1.63%) |
May 13, 2009 | 23.58 | 23.62 | 22.36 | 22.48 | 457,170 | -1.49(-6.23%) |
May 12, 2009 | 24.42 | 24.62 | 23.21 | 23.97 | 624,061 | -0.25(-1.03%) |
May 11, 2009 | 23.69 | 24.42 | 23.14 | 24.22 | 712,288 | +0.26(+1.08%) |
May 08, 2009 | 23.15 | 23.99 | 22.83 | 23.97 | 681,194 | +1.13(+4.97%) |
May 07, 2009 | 23.48 | 23.62 | 22.69 | 22.83 | 585,228 | -0.62(-2.63%) |
May 06, 2009 | 22.28 | 23.46 | 21.89 | 23.45 | 963,239 | +1.30(+5.88%) |
May 05, 2009 | 22.65 | 22.91 | 21.77 | 22.15 | 1,068,622 | -0.60(-2.64%) |
May 04, 2009 | 23.12 | 23.19 | 22.38 | 22.75 | 1,037,957 | +0.05(+0.22%) |