Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.35 | 28.53 | 28.13 | 28.24 | 110,209 | -0.29(-1.00%) |
Apr 29, 2010 | 28.50 | 28.65 | 28.41 | 28.53 | 146,628 | +0.22(+0.78%) |
Apr 28, 2010 | 28.30 | 28.44 | 28.15 | 28.30 | 171,292 | -0.04(-0.13%) |
Apr 27, 2010 | 28.60 | 28.78 | 28.23 | 28.34 | 468,505 | -0.34(-1.17%) |
Apr 26, 2010 | 28.70 | 28.95 | 28.68 | 28.68 | 144,903 | +0.01(+0.02%) |
Apr 23, 2010 | 28.54 | 28.67 | 28.44 | 28.67 | 59,195 | +0.13(+0.45%) |
Apr 22, 2010 | 28.16 | 28.55 | 28.15 | 28.54 | 57,372 | +0.07(+0.25%) |
Apr 21, 2010 | 28.44 | 28.47 | 28.35 | 28.47 | 43,979 | +0.07(+0.25%) |
Apr 20, 2010 | 28.35 | 28.47 | 28.18 | 28.40 | 47,396 | +0.12(+0.43%) |
Apr 19, 2010 | 28.16 | 28.28 | 27.95 | 28.28 | 63,132 | +0.06(+0.20%) |
Apr 16, 2010 | 28.30 | 28.38 | 28.07 | 28.22 | 102,571 | -0.02(-0.08%) |
Apr 15, 2010 | 28.63 | 28.63 | 28.23 | 28.24 | 368,620 | -0.37(-1.30%) |
Apr 14, 2010 | 28.38 | 28.68 | 28.38 | 28.61 | 105,020 | +0.37(+1.31%) |
Apr 13, 2010 | 28.30 | 28.35 | 28.24 | 28.24 | 38,497 | +0.03(+0.10%) |
Apr 12, 2010 | 28.26 | 28.36 | 28.14 | 28.21 | 100,236 | -0.05(-0.18%) |
Apr 09, 2010 | 28.13 | 28.26 | 28.02 | 28.26 | 87,223 | +0.26(+0.94%) |
Apr 08, 2010 | 28.03 | 28.13 | 27.92 | 28.00 | 49,203 | +0.05(+0.18%) |
Apr 07, 2010 | 28.05 | 28.13 | 27.95 | 27.95 | 129,272 | -0.30(-1.06%) |
Apr 06, 2010 | 28.13 | 28.27 | 28.05 | 28.25 | 68,311 | +0.02(+0.08%) |
Apr 05, 2010 | 28.13 | 28.25 | 27.92 | 28.23 | 98,914 | +0.36(+1.28%) |
Apr 01, 2010 | 28.02 | 27.87 | 27.87 | 27.87 | 194,806 | -0.09(-0.31%) |
Mar 31, 2010 | 27.95 | 28.12 | 27.90 | 27.95 | 73,880 | +0.00(+0.00%) |
Mar 30, 2010 | 28.28 | 28.28 | 27.95 | 27.95 | 87,734 | -0.22(-0.79%) |
Mar 29, 2010 | 28.20 | 28.25 | 28.13 | 28.18 | 97,753 | +0.16(+0.59%) |
Mar 26, 2010 | 28.18 | 28.22 | 28.00 | 28.01 | 41,396 | -0.08(-0.30%) |
Mar 25, 2010 | 28.30 | 28.30 | 27.96 | 28.10 | 118,127 | -0.06(-0.21%) |
Mar 24, 2010 | 28.20 | 28.21 | 28.03 | 28.15 | 80,828 | -0.05(-0.18%) |
Mar 23, 2010 | 28.05 | 28.28 | 28.03 | 28.20 | 224,296 | +0.06(+0.20%) |
Mar 22, 2010 | 27.70 | 28.22 | 27.70 | 28.15 | 98,467 | +0.18(+0.64%) |
Mar 19, 2010 | 28.01 | 28.18 | 27.90 | 27.97 | 35,443 | -0.16(-0.56%) |
Mar 18, 2010 | 28.16 | 28.20 | 27.96 | 28.13 | 50,953 | +0.01(+0.03%) |
Mar 17, 2010 | 28.08 | 28.18 | 27.96 | 28.12 | 60,266 | +0.04(+0.13%) |
Mar 16, 2010 | 27.87 | 28.08 | 27.82 | 28.08 | 113,564 | +0.24(+0.87%) |
Mar 15, 2010 | 27.74 | 27.85 | 27.74 | 27.84 | 66,956 | +0.05(+0.18%) |
Mar 12, 2010 | 27.89 | 27.94 | 27.69 | 27.79 | 69,627 | -0.09(-0.33%) |
Mar 11, 2010 | 27.81 | 27.88 | 27.60 | 27.88 | 40,507 | +0.08(+0.28%) |
Mar 10, 2010 | 27.71 | 27.89 | 27.66 | 27.80 | 98,357 | +0.21(+0.75%) |
Mar 09, 2010 | 27.57 | 27.77 | 27.49 | 27.60 | 44,519 | -0.06(-0.23%) |
Mar 08, 2010 | 27.63 | 27.76 | 27.57 | 27.66 | 85,472 | +0.15(+0.55%) |
Mar 05, 2010 | 27.40 | 27.60 | 27.39 | 27.51 | 44,979 | +0.16(+0.57%) |
Mar 04, 2010 | 27.17 | 27.38 | 27.17 | 27.35 | 32,360 | +0.19(+0.68%) |
Mar 03, 2010 | 27.15 | 27.36 | 27.15 | 27.17 | 47,155 | -0.06(-0.24%) |
Mar 02, 2010 | 27.08 | 27.30 | 27.02 | 27.23 | 387,379 | +0.26(+0.95%) |
Mar 01, 2010 | 26.84 | 27.00 | 26.42 | 26.98 | 78,199 | +0.07(+0.27%) |
Feb 26, 2010 | 26.75 | 26.93 | 26.72 | 26.91 | 54,551 | +0.24(+0.90%) |
Feb 25, 2010 | 26.53 | 26.80 | 26.49 | 26.67 | 59,362 | -0.12(-0.44%) |
Feb 24, 2010 | 26.68 | 26.82 | 26.61 | 26.78 | 66,758 | +0.31(+1.19%) |
Feb 23, 2010 | 26.66 | 26.88 | 26.43 | 26.47 | 51,824 | -0.29(-1.09%) |
Feb 22, 2010 | 26.88 | 26.88 | 26.61 | 26.76 | 64,056 | -0.04(-0.14%) |
Feb 19, 2010 | 26.73 | 26.84 | 26.48 | 26.80 | 156,436 | +0.02(+0.09%) |
Feb 18, 2010 | 26.66 | 26.82 | 26.66 | 26.78 | 52,778 | +0.08(+0.29%) |
Feb 17, 2010 | 26.49 | 26.71 | 26.41 | 26.70 | 362,152 | +0.29(+1.11%) |
Feb 16, 2010 | 26.13 | 26.41 | 26.00 | 26.41 | 51,201 | +0.39(+1.48%) |
Feb 12, 2010 | 26.02 | 26.02 | 26.02 | 26.02 | 41,734 | -0.06(-0.22%) |
Feb 11, 2010 | 26.03 | 26.23 | 25.78 | 26.08 | 57,509 | +0.16(+0.63%) |
Feb 10, 2010 | 25.92 | 26.09 | 25.38 | 25.91 | 222,065 | -0.15(-0.58%) |
Feb 09, 2010 | 26.10 | 26.13 | 25.83 | 26.06 | 476,388 | +0.18(+0.69%) |
Feb 08, 2010 | 25.78 | 26.10 | 25.68 | 25.88 | 289,924 | +0.30(+1.16%) |
Feb 05, 2010 | 25.82 | 26.44 | 25.23 | 25.59 | 235,977 | -0.48(-1.85%) |
Feb 04, 2010 | 26.37 | 26.48 | 25.86 | 26.07 | 260,528 | -0.48(-1.80%) |
Feb 03, 2010 | 26.45 | 26.59 | 26.21 | 26.55 | 63,136 | +0.02(+0.08%) |
Feb 02, 2010 | 26.41 | 26.53 | 26.12 | 26.53 | 212,899 | +0.21(+0.79%) |
Feb 01, 2010 | 26.23 | 26.43 | 26.03 | 26.32 | 60,905 | +0.13(+0.49%) |
Jan 29, 2010 | 26.21 | 26.48 | 26.13 | 26.19 | 64,468 | -0.13(-0.50%) |
Jan 28, 2010 | 26.36 | 26.53 | 26.20 | 26.32 | 57,328 | -0.06(-0.23%) |
Jan 27, 2010 | 26.46 | 26.54 | 26.31 | 26.38 | 50,771 | -0.04(-0.14%) |
Jan 26, 2010 | 26.48 | 26.57 | 26.30 | 26.42 | 85,384 | +0.06(+0.22%) |
Jan 25, 2010 | 26.60 | 26.84 | 26.29 | 26.36 | 119,812 | +0.11(+0.44%) |
Jan 22, 2010 | 26.89 | 26.96 | 26.21 | 26.25 | 720,078 | -0.77(-2.83%) |
Jan 21, 2010 | 27.38 | 27.59 | 26.92 | 27.01 | 120,411 | -0.51(-1.86%) |
Jan 20, 2010 | 27.61 | 27.67 | 27.35 | 27.53 | 80,062 | -0.21(-0.77%) |
Jan 19, 2010 | 27.49 | 27.74 | 27.49 | 27.74 | 133,174 | +0.24(+0.86%) |
Jan 15, 2010 | 27.59 | 27.50 | 27.50 | 27.50 | 60,220 | -0.12(-0.44%) |
Jan 14, 2010 | 27.54 | 27.68 | 27.48 | 27.63 | 80,401 | +0.18(+0.65%) |
Jan 13, 2010 | 27.56 | 27.58 | 27.27 | 27.45 | 95,081 | -0.08(-0.29%) |
Jan 12, 2010 | 27.50 | 27.71 | 27.45 | 27.53 | 132,899 | -0.19(-0.67%) |
Jan 11, 2010 | 27.77 | 27.84 | 27.63 | 27.71 | 118,909 | +0.18(+0.65%) |
Jan 08, 2010 | 27.48 | 27.70 | 27.32 | 27.53 | 227,569 | -0.01(-0.05%) |
Jan 07, 2010 | 27.50 | 27.55 | 27.32 | 27.55 | 119,364 | +0.08(+0.29%) |
Jan 06, 2010 | 27.42 | 27.53 | 27.27 | 27.47 | 106,173 | -0.06(-0.23%) |
Jan 05, 2010 | 27.25 | 27.55 | 27.24 | 27.53 | 209,102 | +0.25(+0.92%) |
Jan 04, 2010 | 27.06 | 27.28 | 27.06 | 27.28 | 250,848 | +0.30(+1.11%) |
Dec 31, 2009 | 27.00 | 26.98 | 26.98 | 26.98 | 49,576 | -0.09(-0.34%) |
Dec 30, 2009 | 27.00 | 27.12 | 27.00 | 27.08 | 101,334 | +0.01(+0.05%) |
Dec 29, 2009 | 27.13 | 27.23 | 27.01 | 27.06 | 300,164 | -0.28(-1.02%) |
Dec 28, 2009 | 27.35 | 27.44 | 27.23 | 27.34 | 283,255 | +0.04(+0.16%) |
Dec 24, 2009 | 27.17 | 27.30 | 27.13 | 27.30 | 34,726 | +0.02(+0.08%) |
Dec 23, 2009 | 27.06 | 27.28 | 26.96 | 27.28 | 103,732 | +0.27(+1.00%) |
Dec 22, 2009 | 27.04 | 27.10 | 26.89 | 27.00 | 59,835 | +0.00(+0.00%) |
Dec 21, 2009 | 26.90 | 27.01 | 26.88 | 27.00 | 51,317 | +0.30(+1.12%) |
Dec 18, 2009 | 26.67 | 26.86 | 26.67 | 26.71 | 123,473 | -0.04(-0.16%) |
Dec 17, 2009 | 26.84 | 26.94 | 26.71 | 26.75 | 54,834 | -0.27(-1.00%) |
Dec 16, 2009 | 26.92 | 27.14 | 26.79 | 27.02 | 90,356 | +0.18(+0.67%) |
Dec 15, 2009 | 26.79 | 27.00 | 26.68 | 26.84 | 259,560 | +0.03(+0.11%) |
Dec 14, 2009 | 26.66 | 26.82 | 26.62 | 26.81 | 99,844 | +0.07(+0.27%) |
Dec 11, 2009 | 26.69 | 26.75 | 26.48 | 26.74 | 102,298 | +0.20(+0.75%) |
Dec 10, 2009 | 26.61 | 26.70 | 26.52 | 26.54 | 71,072 | +0.11(+0.41%) |
Dec 09, 2009 | 26.51 | 26.62 | 26.43 | 26.43 | 111,975 | -0.09(-0.35%) |
Dec 08, 2009 | 26.49 | 26.56 | 26.35 | 26.53 | 252,873 | -0.06(-0.24%) |
Dec 07, 2009 | 26.85 | 26.85 | 26.50 | 26.59 | 115,024 | +0.03(+0.11%) |
Dec 04, 2009 | 26.77 | 26.83 | 26.45 | 26.56 | 87,216 | +0.13(+0.49%) |
Dec 03, 2009 | 26.71 | 27.13 | 26.43 | 26.43 | 145,148 | -0.27(-1.02%) |
Dec 02, 2009 | 26.52 | 27.08 | 26.52 | 26.71 | 181,755 | +0.14(+0.51%) |
Dec 01, 2009 | 26.46 | 26.71 | 26.40 | 26.57 | 423,216 | +0.09(+0.32%) |
Nov 30, 2009 | 26.57 | 26.57 | 26.26 | 26.48 | 46,995 | +0.07(+0.27%) |
Nov 27, 2009 | 26.35 | 26.46 | 26.12 | 26.41 | 28,632 | -0.12(-0.46%) |
Nov 25, 2009 | 26.46 | 26.54 | 26.38 | 26.53 | 54,786 | +0.04(+0.13%) |
Nov 24, 2009 | 26.21 | 26.53 | 26.21 | 26.50 | 52,404 | +0.04(+0.16%) |
Nov 23, 2009 | 26.43 | 26.53 | 26.32 | 26.46 | 73,830 | +0.18(+0.68%) |
Nov 20, 2009 | 26.31 | 26.35 | 26.04 | 26.28 | 68,159 | -0.04(-0.15%) |
Nov 19, 2009 | 26.46 | 26.46 | 26.21 | 26.32 | 35,828 | -0.23(-0.87%) |
Nov 18, 2009 | 26.41 | 26.55 | 26.34 | 26.55 | 76,053 | +0.18(+0.68%) |
Nov 17, 2009 | 26.31 | 26.43 | 26.26 | 26.37 | 42,690 | -0.04(-0.17%) |
Nov 16, 2009 | 26.36 | 26.56 | 26.27 | 26.41 | 64,063 | +0.07(+0.27%) |
Nov 13, 2009 | 26.27 | 26.36 | 26.19 | 26.34 | 76,187 | +0.15(+0.57%) |
Nov 12, 2009 | 26.37 | 26.42 | 26.16 | 26.19 | 44,764 | -0.13(-0.49%) |
Nov 11, 2009 | 26.32 | 26.46 | 26.32 | 26.32 | 57,687 | +0.05(+0.19%) |
Nov 10, 2009 | 26.08 | 26.28 | 26.01 | 26.27 | 368,809 | +0.16(+0.63%) |
Nov 09, 2009 | 25.91 | 26.11 | 25.81 | 26.11 | 83,877 | +0.45(+1.75%) |
Nov 06, 2009 | 25.68 | 25.76 | 25.63 | 25.66 | 129,188 | -0.02(-0.08%) |
Nov 05, 2009 | 25.69 | 25.69 | 25.60 | 25.68 | 110,908 | +0.06(+0.22%) |
Nov 04, 2009 | 25.59 | 25.78 | 25.53 | 25.62 | 112,350 | +0.04(+0.15%) |
Nov 03, 2009 | 25.35 | 25.59 | 25.35 | 25.58 | 69,995 | +0.01(+0.04%) |
Nov 02, 2009 | 25.49 | 25.63 | 25.35 | 25.57 | 223,540 | +0.05(+0.19%) |
Oct 30, 2009 | 25.66 | 25.78 | 25.42 | 25.52 | 40,735 | -0.11(-0.45%) |
Oct 29, 2009 | 25.46 | 25.81 | 25.46 | 25.63 | 103,900 | +0.21(+0.84%) |
Oct 28, 2009 | 26.06 | 26.06 | 25.42 | 25.42 | 70,186 | -0.66(-2.55%) |
Oct 27, 2009 | 26.13 | 26.13 | 26.01 | 26.08 | 45,721 | -0.03(-0.10%) |
Oct 26, 2009 | 26.38 | 26.42 | 25.95 | 26.11 | 101,454 | -0.18(-0.69%) |
Oct 23, 2009 | 26.40 | 26.40 | 26.20 | 26.29 | 83,876 | +0.01(+0.05%) |
Oct 22, 2009 | 26.30 | 26.40 | 25.96 | 26.28 | 117,707 | +0.26(+1.02%) |
Oct 21, 2009 | 26.37 | 26.41 | 26.01 | 26.01 | 115,791 | -0.29(-1.09%) |
Oct 20, 2009 | 26.17 | 26.31 | 26.17 | 26.30 | 80,307 | -0.05(-0.19%) |
Oct 19, 2009 | 26.42 | 26.42 | 26.13 | 26.35 | 100,197 | -0.04(-0.16%) |
Oct 16, 2009 | 26.42 | 26.44 | 26.19 | 26.39 | 87,821 | +0.08(+0.30%) |
Oct 15, 2009 | 26.03 | 26.31 | 26.03 | 26.31 | 439,363 | +0.14(+0.52%) |
Oct 14, 2009 | 26.14 | 26.21 | 26.08 | 26.18 | 63,279 | +0.15(+0.58%) |
Oct 13, 2009 | 26.02 | 26.06 | 25.94 | 26.03 | 94,152 | +0.00(+0.00%) |
Oct 12, 2009 | 25.92 | 26.03 | 25.88 | 26.03 | 81,121 | +0.18(+0.72%) |
Oct 09, 2009 | 25.63 | 25.85 | 25.63 | 25.84 | 35,768 | +0.11(+0.42%) |
Oct 08, 2009 | 25.63 | 25.83 | 25.54 | 25.73 | 96,962 | +0.21(+0.81%) |
Oct 07, 2009 | 25.67 | 25.67 | 25.00 | 25.53 | 52,341 | -0.10(-0.39%) |
Oct 06, 2009 | 25.58 | 25.67 | 25.58 | 25.63 | 127,026 | +0.19(+0.76%) |
Oct 05, 2009 | 25.31 | 25.59 | 25.28 | 25.43 | 86,700 | +0.12(+0.49%) |
Oct 02, 2009 | 25.27 | 25.41 | 25.18 | 25.31 | 43,224 | -0.10(-0.37%) |
Oct 01, 2009 | 25.67 | 25.72 | 25.40 | 25.41 | 29,931 | -0.47(-1.82%) |
Sep 30, 2009 | 25.96 | 25.96 | 25.68 | 25.88 | 36,164 | +0.06(+0.22%) |
Sep 29, 2009 | 25.88 | 25.88 | 25.71 | 25.82 | 86,013 | -0.03(-0.11%) |
Sep 28, 2009 | 25.64 | 25.85 | 25.63 | 25.85 | 110,576 | +0.24(+0.95%) |
Sep 25, 2009 | 25.72 | 25.74 | 25.58 | 25.61 | 39,644 | -0.17(-0.66%) |
Sep 24, 2009 | 25.93 | 25.96 | 25.64 | 25.78 | 62,399 | -0.15(-0.58%) |
Sep 23, 2009 | 25.89 | 26.08 | 25.88 | 25.93 | 80,902 | -0.03(-0.11%) |
Sep 22, 2009 | 25.85 | 25.96 | 25.81 | 25.96 | 57,090 | +0.16(+0.61%) |
Sep 21, 2009 | 25.64 | 25.85 | 25.64 | 25.80 | 106,446 | -0.15(-0.57%) |
Sep 18, 2009 | 25.83 | 25.96 | 25.69 | 25.95 | 47,866 | +0.10(+0.38%) |
Sep 17, 2009 | 25.99 | 25.99 | 25.64 | 25.85 | 66,833 | -0.18(-0.69%) |
Sep 16, 2009 | 26.13 | 26.13 | 25.85 | 26.03 | 74,467 | -0.11(-0.41%) |
Sep 15, 2009 | 25.63 | 26.23 | 25.63 | 26.13 | 176,747 | +0.51(+2.01%) |
Sep 14, 2009 | 25.42 | 25.73 | 25.24 | 25.62 | 91,258 | +0.11(+0.43%) |
Sep 11, 2009 | 25.63 | 25.67 | 25.36 | 25.51 | 87,368 | -0.02(-0.06%) |
Sep 10, 2009 | 25.35 | 25.53 | 25.30 | 25.53 | 91,886 | +0.25(+0.99%) |
Sep 09, 2009 | 25.13 | 25.28 | 25.04 | 25.28 | 71,005 | +0.19(+0.76%) |
Sep 08, 2009 | 25.11 | 25.24 | 24.98 | 25.09 | 108,920 | -0.00(-0.00%) |
Sep 04, 2009 | 24.80 | 25.10 | 24.74 | 25.09 | 149,376 | +0.36(+1.46%) |
Sep 03, 2009 | 24.73 | 24.81 | 24.69 | 24.73 | 72,060 | +0.06(+0.23%) |
Sep 02, 2009 | 24.40 | 24.67 | 24.39 | 24.67 | 119,885 | +0.04(+0.17%) |
Sep 01, 2009 | 24.77 | 24.83 | 24.48 | 24.63 | 50,183 | -0.29(-1.17%) |
Aug 31, 2009 | 25.05 | 25.05 | 24.74 | 24.92 | 57,341 | -0.05(-0.21%) |
Aug 28, 2009 | 24.96 | 25.11 | 24.83 | 24.97 | 81,517 | +0.10(+0.41%) |
Aug 27, 2009 | 24.96 | 24.96 | 24.78 | 24.87 | 33,035 | +0.09(+0.37%) |
Aug 26, 2009 | 24.99 | 24.99 | 24.68 | 24.78 | 59,730 | -0.11(-0.42%) |
Aug 25, 2009 | 24.86 | 24.92 | 24.78 | 24.88 | 58,843 | +0.09(+0.35%) |
Aug 24, 2009 | 24.98 | 25.06 | 24.63 | 24.80 | 175,248 | -0.12(-0.50%) |
Aug 21, 2009 | 24.88 | 24.99 | 24.56 | 24.92 | 95,285 | +0.18(+0.72%) |
Aug 20, 2009 | 24.61 | 24.74 | 24.61 | 24.74 | 23,701 | +0.13(+0.52%) |
Aug 19, 2009 | 24.56 | 24.61 | 24.46 | 24.61 | 99,160 | +0.18(+0.75%) |
Aug 18, 2009 | 24.54 | 24.60 | 24.29 | 24.43 | 27,896 | -0.10(-0.39%) |
Aug 17, 2009 | 24.63 | 24.64 | 24.43 | 24.53 | 71,198 | -0.27(-1.09%) |
Aug 14, 2009 | 24.99 | 24.99 | 24.63 | 24.80 | 129,859 | -0.12(-0.49%) |
Aug 13, 2009 | 24.86 | 24.92 | 24.56 | 24.92 | 57,097 | +0.18(+0.72%) |
Aug 12, 2009 | 24.63 | 24.74 | 24.53 | 24.74 | 46,050 | +0.06(+0.23%) |
Aug 11, 2009 | 24.67 | 24.76 | 24.50 | 24.68 | 130,475 | +0.05(+0.20%) |
Aug 10, 2009 | 24.79 | 24.81 | 24.50 | 24.63 | 99,264 | -0.05(-0.20%) |
Aug 07, 2009 | 24.76 | 24.81 | 24.53 | 24.68 | 46,544 | +0.24(+0.99%) |
Aug 06, 2009 | 24.71 | 24.71 | 24.43 | 24.44 | 61,840 | -0.05(-0.20%) |
Aug 05, 2009 | 24.56 | 24.74 | 24.45 | 24.49 | 53,131 | -0.01(-0.03%) |
Aug 04, 2009 | 24.64 | 24.76 | 24.50 | 24.50 | 39,895 | -0.03(-0.12%) |
Aug 03, 2009 | 24.35 | 24.53 | 24.32 | 24.53 | 40,295 | +0.23(+0.95%) |
Jul 31, 2009 | 24.28 | 24.31 | 24.13 | 24.30 | 94,248 | -0.00(-0.01%) |
Jul 30, 2009 | 24.25 | 24.53 | 24.17 | 24.30 | 136,310 | +0.11(+0.47%) |
Jul 29, 2009 | 24.21 | 24.22 | 24.10 | 24.18 | 36,065 | -0.02(-0.09%) |
Jul 28, 2009 | 24.22 | 24.27 | 24.12 | 24.21 | 9,820 | -0.11(-0.44%) |
Jul 27, 2009 | 24.24 | 24.31 | 24.13 | 24.31 | 23,810 | +0.18(+0.74%) |
Jul 24, 2009 | 24.16 | 24.16 | 23.92 | 24.13 | 1,400 | -0.00(-0.02%) |
Jul 23, 2009 | 24.13 | 24.14 | 23.92 | 24.14 | 46,171 | +0.32(+1.32%) |
Jul 22, 2009 | 24.06 | 24.06 | 23.70 | 23.82 | 58,549 | +0.08(+0.35%) |
Jul 21, 2009 | 23.81 | 23.81 | 23.61 | 23.74 | 30,304 | +0.07(+0.30%) |
Jul 20, 2009 | 23.53 | 23.68 | 23.53 | 23.67 | 32,212 | +0.13(+0.56%) |
Jul 17, 2009 | 23.51 | 23.54 | 23.35 | 23.54 | 13,366 | +0.18(+0.78%) |
Jul 16, 2009 | 23.23 | 23.36 | 23.09 | 23.36 | 22,871 | +0.15(+0.65%) |
Jul 15, 2009 | 22.67 | 23.21 | 22.67 | 23.21 | 66,731 | +0.50(+2.20%) |
Jul 14, 2009 | 22.56 | 22.71 | 22.56 | 22.71 | 47,508 | +0.17(+0.76%) |
Jul 13, 2009 | 22.53 | 22.54 | 22.39 | 22.54 | 20,616 | +0.04(+0.19%) |
Jul 10, 2009 | 22.31 | 22.57 | 22.31 | 22.49 | 33,303 | -0.06(-0.25%) |
Jul 09, 2009 | 22.56 | 22.56 | 22.39 | 22.55 | 29,615 | +0.09(+0.40%) |
Jul 08, 2009 | 22.24 | 22.55 | 22.24 | 22.46 | 62,574 | -0.17(-0.77%) |
Jul 07, 2009 | 22.56 | 22.67 | 22.49 | 22.64 | 6,058 | +0.09(+0.41%) |
Jul 06, 2009 | 22.71 | 22.71 | 22.31 | 22.54 | 14,168 | -0.24(-1.03%) |
Jul 02, 2009 | 22.85 | 22.86 | 22.68 | 22.78 | 35,486 | -0.14(-0.62%) |
Jul 01, 2009 | 22.95 | 22.99 | 22.68 | 22.92 | 65,178 | +0.04(+0.16%) |
Jun 30, 2009 | 22.98 | 22.98 | 22.78 | 22.89 | 21,103 | -0.04(-0.16%) |
Jun 29, 2009 | 22.91 | 22.92 | 22.80 | 22.92 | 23,788 | +0.07(+0.31%) |
Jun 26, 2009 | 22.67 | 22.88 | 22.58 | 22.85 | 34,140 | +0.18(+0.79%) |
Jun 25, 2009 | 22.59 | 22.71 | 22.59 | 22.67 | 87,797 | +0.09(+0.41%) |
Jun 24, 2009 | 22.52 | 22.60 | 22.51 | 22.58 | 40,178 | +0.14(+0.60%) |
Jun 23, 2009 | 22.29 | 22.59 | 22.21 | 22.44 | 40,039 | -0.19(-0.85%) |
Jun 22, 2009 | 23.38 | 23.38 | 22.63 | 22.64 | 71,476 | -0.16(-0.72%) |
Jun 19, 2009 | 23.43 | 23.43 | 22.63 | 22.80 | 43,151 | +0.07(+0.29%) |
Jun 18, 2009 | 22.78 | 22.78 | 22.42 | 22.73 | 15,178 | +0.12(+0.53%) |
Jun 17, 2009 | 22.74 | 22.74 | 22.45 | 22.61 | 41,606 | -0.13(-0.57%) |
Jun 16, 2009 | 23.03 | 23.03 | 22.74 | 22.74 | 39,321 | -0.16(-0.72%) |
Jun 15, 2009 | 23.35 | 23.35 | 22.91 | 22.91 | 45,728 | -0.23(-0.99%) |
Jun 12, 2009 | 23.22 | 23.23 | 22.51 | 23.13 | 217,687 | -0.19(-0.81%) |
Jun 11, 2009 | 23.06 | 23.36 | 23.06 | 23.32 | 69,252 | +0.18(+0.76%) |
Jun 10, 2009 | 23.10 | 23.15 | 23.00 | 23.15 | 28,536 | +0.09(+0.40%) |
Jun 09, 2009 | 22.92 | 23.06 | 22.89 | 23.06 | 25,991 | +0.30(+1.32%) |
Jun 08, 2009 | 22.89 | 22.89 | 22.71 | 22.76 | 14,436 | -0.06(-0.25%) |
Jun 05, 2009 | 22.92 | 22.92 | 22.68 | 22.81 | 37,361 | +0.01(+0.03%) |
Jun 04, 2009 | 22.71 | 22.83 | 22.66 | 22.81 | 70,065 | +0.17(+0.76%) |
Jun 03, 2009 | 22.85 | 22.85 | 22.49 | 22.64 | 40,811 | -0.07(-0.31%) |
Jun 02, 2009 | 22.67 | 22.74 | 22.60 | 22.71 | 69,088 | -0.02(-0.09%) |
Jun 01, 2009 | 22.32 | 22.73 | 22.29 | 22.73 | 60,003 | +0.41(+1.86%) |
May 29, 2009 | 22.29 | 22.31 | 22.27 | 22.31 | 30,379 | +0.04(+0.16%) |
May 28, 2009 | 22.21 | 22.28 | 22.14 | 22.28 | 69,143 | +0.09(+0.39%) |
May 27, 2009 | 22.21 | 22.21 | 22.14 | 22.19 | 51,040 | +0.06(+0.26%) |
May 26, 2009 | 22.03 | 22.14 | 22.02 | 22.14 | 54,879 | +0.04(+0.16%) |
May 22, 2009 | 22.01 | 22.11 | 21.96 | 22.10 | 37,847 | +0.14(+0.65%) |
May 21, 2009 | 22.02 | 22.03 | 21.92 | 21.96 | 51,233 | -0.18(-0.81%) |
May 20, 2009 | 22.21 | 22.21 | 22.13 | 22.14 | 69,441 | +0.04(+0.16%) |
May 19, 2009 | 22.02 | 22.16 | 22.00 | 22.10 | 116,998 | +0.08(+0.36%) |
May 18, 2009 | 21.95 | 22.08 | 21.95 | 22.02 | 45,673 | +0.11(+0.50%) |
May 15, 2009 | 21.94 | 21.94 | 21.89 | 21.91 | 21,881 | -0.03(-0.15%) |
May 14, 2009 | 21.98 | 22.02 | 21.81 | 21.94 | 19,098 | +0.04(+0.16%) |
May 13, 2009 | 22.06 | 22.06 | 21.79 | 21.91 | 36,738 | -0.26(-1.15%) |
May 12, 2009 | 22.29 | 22.29 | 22.13 | 22.16 | 41,860 | -0.09(-0.43%) |
May 11, 2009 | 22.27 | 22.31 | 22.24 | 22.26 | 37,972 | -0.02(-0.10%) |
May 08, 2009 | 22.35 | 22.44 | 22.26 | 22.28 | 131,673 | +0.00(+0.00%) |
May 07, 2009 | 22.31 | 22.43 | 22.20 | 22.28 | 143,610 | +0.13(+0.58%) |
May 06, 2009 | 21.98 | 22.28 | 21.98 | 22.15 | 40,356 | +0.23(+1.04%) |
May 05, 2009 | 21.88 | 21.94 | 21.78 | 21.92 | 28,317 | +0.18(+0.82%) |
May 04, 2009 | 21.67 | 21.74 | 21.66 | 21.74 | 86,221 | +0.15(+0.69%) |