Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.25 | 31.11 | 29.95 | 30.09 | 1,263,036 | -0.19(-0.63%) |
Apr 29, 2010 | 30.17 | 30.45 | 29.62 | 30.28 | 1,191,448 | +0.32(+1.07%) |
Apr 28, 2010 | 29.08 | 30.49 | 28.77 | 29.96 | 2,455,973 | +0.95(+3.28%) |
Apr 27, 2010 | 27.94 | 29.34 | 27.30 | 29.01 | 218 | +0.96(+3.42%) |
Apr 26, 2010 | 28.98 | 29.20 | 27.79 | 28.05 | 1,079,960 | -0.97(-3.34%) |
Apr 23, 2010 | 28.37 | 29.14 | 28.04 | 29.02 | 776,845 | +0.49(+1.73%) |
Apr 22, 2010 | 28.06 | 28.54 | 27.54 | 28.53 | 1,067,354 | +0.23(+0.81%) |
Apr 21, 2010 | 28.46 | 28.69 | 28.08 | 28.30 | 948,270 | -0.04(-0.13%) |
Apr 20, 2010 | 29.25 | 29.46 | 28.20 | 28.33 | 1,513,731 | -0.49(-1.71%) |
Apr 19, 2010 | 28.36 | 28.88 | 28.04 | 28.83 | 1,537,106 | -0.08(-0.28%) |
Apr 16, 2010 | 29.44 | 29.45 | 28.21 | 28.91 | 1,582,897 | -0.77(-2.59%) |
Apr 15, 2010 | 30.09 | 30.18 | 29.49 | 29.68 | 982,737 | -0.42(-1.40%) |
Apr 14, 2010 | 30.40 | 30.58 | 29.80 | 30.10 | 781,220 | +0.00(+0.00%) |
Apr 13, 2010 | 31.13 | 31.13 | 29.35 | 30.10 | 1,280,367 | -0.94(-3.04%) |
Apr 12, 2010 | 31.14 | 31.81 | 30.94 | 31.04 | 1,045,167 | -0.18(-0.58%) |
Apr 09, 2010 | 31.41 | 31.86 | 31.09 | 31.22 | 926,767 | -0.01(-0.03%) |
Apr 08, 2010 | 31.53 | 31.70 | 30.96 | 31.23 | 1,191,866 | -0.29(-0.92%) |
Apr 07, 2010 | 30.39 | 32.14 | 30.39 | 31.52 | 2,052,064 | +1.24(+4.10%) |
Apr 06, 2010 | 30.09 | 30.76 | 29.75 | 30.28 | 1,085,157 | +0.21(+0.69%) |
Apr 05, 2010 | 30.05 | 30.20 | 29.71 | 30.07 | 849,799 | +0.41(+1.38%) |
Apr 01, 2010 | 28.65 | 29.66 | 29.66 | 29.66 | 1,354,522 | +1.58(+5.62%) |
Mar 31, 2010 | 28.15 | 28.98 | 27.96 | 28.09 | 1,508,364 | +0.24(+0.85%) |
Mar 30, 2010 | 28.26 | 28.52 | 27.69 | 27.85 | 1,374,062 | -0.54(-1.89%) |
Mar 29, 2010 | 28.26 | 28.60 | 28.04 | 28.39 | 825,545 | +0.39(+1.39%) |
Mar 26, 2010 | 27.02 | 28.00 | 26.75 | 28.00 | 1,349,364 | +1.24(+4.64%) |
Mar 25, 2010 | 27.32 | 27.59 | 26.74 | 26.75 | 1,804,272 | -0.35(-1.30%) |
Mar 24, 2010 | 27.47 | 27.77 | 27.04 | 27.11 | 1,788,163 | -1.03(-3.67%) |
Mar 23, 2010 | 28.11 | 28.27 | 27.51 | 28.14 | 1,405,330 | -0.03(-0.10%) |
Mar 22, 2010 | 28.21 | 28.38 | 27.61 | 28.17 | 1,402,499 | -0.42(-1.46%) |
Mar 19, 2010 | 29.72 | 29.77 | 28.56 | 28.59 | 1,899,805 | -1.12(-3.79%) |
Mar 18, 2010 | 30.49 | 30.49 | 29.36 | 29.71 | 1,080,699 | -0.63(-2.09%) |
Mar 17, 2010 | 29.79 | 30.61 | 29.62 | 30.34 | 939,491 | +0.50(+1.67%) |
Mar 16, 2010 | 29.31 | 29.90 | 29.24 | 29.85 | 1,043,701 | +0.78(+2.68%) |
Mar 15, 2010 | 28.76 | 29.13 | 28.72 | 29.07 | 593,679 | -0.17(-0.59%) |
Mar 12, 2010 | 29.86 | 30.02 | 29.05 | 29.24 | 803,265 | -0.45(-1.53%) |
Mar 11, 2010 | 29.29 | 29.69 | 28.79 | 29.69 | 719,234 | +0.22(+0.74%) |
Mar 10, 2010 | 30.20 | 30.56 | 29.03 | 29.47 | 1,085,364 | -0.73(-2.40%) |
Mar 09, 2010 | 30.45 | 30.64 | 30.11 | 30.20 | 906,785 | -0.65(-2.12%) |
Mar 08, 2010 | 30.95 | 31.29 | 30.62 | 30.85 | 966,984 | +0.21(+0.68%) |
Mar 05, 2010 | 30.30 | 31.26 | 30.11 | 30.64 | 1,617,242 | +0.78(+2.61%) |
Mar 04, 2010 | 30.12 | 30.34 | 29.55 | 29.86 | 1,495,174 | -0.44(-1.47%) |
Mar 03, 2010 | 31.74 | 31.86 | 30.12 | 30.31 | 2,476,042 | -1.28(-4.05%) |
Mar 02, 2010 | 30.91 | 32.02 | 30.74 | 31.59 | 1,446,303 | +0.77(+2.50%) |
Mar 01, 2010 | 30.69 | 31.15 | 30.08 | 30.82 | 940,196 | +0.34(+1.10%) |
Feb 26, 2010 | 30.46 | 30.76 | 29.77 | 30.48 | 1,207,959 | +0.73(+2.44%) |
Feb 25, 2010 | 28.91 | 29.87 | 28.17 | 29.75 | 1,168,779 | +0.81(+2.79%) |
Feb 24, 2010 | 28.96 | 29.49 | 28.73 | 28.95 | 903,412 | +0.22(+0.76%) |
Feb 23, 2010 | 30.28 | 30.29 | 28.65 | 28.73 | 1,392,158 | -1.15(-3.85%) |
Feb 22, 2010 | 30.11 | 30.17 | 29.15 | 29.88 | 1,349,575 | +0.31(+1.04%) |
Feb 19, 2010 | 29.24 | 29.96 | 29.00 | 29.57 | 935,157 | +0.05(+0.15%) |
Feb 18, 2010 | 29.79 | 30.16 | 28.98 | 29.53 | 1,968,661 | -1.00(-3.27%) |
Feb 17, 2010 | 31.07 | 31.37 | 30.13 | 30.53 | 1,031,375 | -0.61(-1.95%) |
Feb 16, 2010 | 31.33 | 31.62 | 31.02 | 31.13 | 1,024,781 | +0.59(+1.93%) |
Feb 12, 2010 | 29.56 | 30.54 | 30.54 | 30.54 | 1,277,666 | +0.23(+0.75%) |
Feb 11, 2010 | 28.97 | 30.47 | 28.67 | 30.32 | 1,254,989 | +1.35(+4.67%) |
Feb 10, 2010 | 29.27 | 29.43 | 28.29 | 28.97 | 1,014,886 | +0.18(+0.63%) |
Feb 09, 2010 | 28.02 | 29.15 | 27.60 | 28.78 | 1,457,891 | +1.44(+5.27%) |
Feb 08, 2010 | 27.98 | 28.28 | 27.27 | 27.34 | 1,305,641 | -0.57(-2.05%) |
Feb 05, 2010 | 27.27 | 27.99 | 25.93 | 27.91 | 2,774,557 | +0.41(+1.48%) |
Feb 04, 2010 | 28.54 | 28.54 | 26.98 | 27.51 | 1,664,302 | -1.46(-5.04%) |
Feb 03, 2010 | 29.45 | 30.15 | 28.84 | 28.97 | 766,057 | -0.67(-2.26%) |
Feb 02, 2010 | 30.33 | 30.60 | 29.36 | 29.64 | 1,418,932 | +0.02(+0.06%) |
Feb 01, 2010 | 28.97 | 29.96 | 28.87 | 29.62 | 1,325,230 | +1.07(+3.75%) |
Jan 29, 2010 | 29.55 | 30.02 | 28.31 | 28.55 | 1,709,817 | -1.50(-4.98%) |
Jan 28, 2010 | 29.97 | 30.72 | 29.79 | 30.05 | 1,475,783 | +0.63(+2.13%) |
Jan 27, 2010 | 29.61 | 30.22 | 28.86 | 29.42 | 1,484,118 | -0.02(-0.06%) |
Jan 26, 2010 | 29.15 | 30.32 | 28.84 | 29.44 | 945,382 | -0.05(-0.15%) |
Jan 25, 2010 | 30.43 | 30.46 | 28.82 | 29.48 | 1,402,154 | -0.44(-1.48%) |
Jan 22, 2010 | 29.56 | 30.93 | 29.02 | 29.93 | 1,473,264 | -0.07(-0.24%) |
Jan 21, 2010 | 31.17 | 31.29 | 29.06 | 30.00 | 2,747,350 | -1.18(-3.78%) |
Jan 20, 2010 | 32.04 | 32.07 | 30.51 | 31.18 | 1,845,880 | -1.43(-4.39%) |
Jan 19, 2010 | 31.80 | 33.35 | 31.80 | 32.61 | 1,273,503 | +0.83(+2.60%) |
Jan 15, 2010 | 32.56 | 31.79 | 31.79 | 31.79 | 1,001,556 | -0.96(-2.94%) |
Jan 14, 2010 | 32.82 | 33.10 | 32.31 | 32.75 | 562,495 | -0.17(-0.52%) |
Jan 13, 2010 | 32.38 | 33.17 | 32.30 | 32.92 | 967,718 | +0.37(+1.14%) |
Jan 12, 2010 | 33.68 | 34.18 | 32.42 | 32.55 | 1,077,645 | -1.63(-4.78%) |
Jan 11, 2010 | 34.59 | 35.22 | 33.94 | 34.18 | 1,073,688 | +0.26(+0.78%) |
Jan 08, 2010 | 34.66 | 34.66 | 33.58 | 33.92 | 1,110,710 | -0.26(-0.77%) |
Jan 07, 2010 | 33.81 | 34.31 | 33.37 | 34.18 | 1,104,535 | +0.44(+1.29%) |
Jan 06, 2010 | 33.51 | 34.66 | 33.43 | 33.75 | 1,498,728 | +0.93(+2.85%) |
Jan 05, 2010 | 31.90 | 33.08 | 31.61 | 32.81 | 1,861,239 | +1.12(+3.52%) |
Jan 04, 2010 | 31.38 | 31.93 | 31.17 | 31.70 | 1,052,837 | +1.34(+4.42%) |
Dec 31, 2009 | 30.32 | 30.35 | 30.35 | 30.35 | 559,495 | +0.43(+1.42%) |
Dec 30, 2009 | 30.33 | 30.35 | 29.61 | 29.93 | 478,547 | -0.52(-1.70%) |
Dec 29, 2009 | 31.02 | 31.07 | 30.36 | 30.44 | 622,636 | -0.18(-0.59%) |
Dec 28, 2009 | 31.16 | 31.22 | 30.27 | 30.63 | 593,531 | -0.21(-0.68%) |
Dec 24, 2009 | 31.29 | 31.29 | 30.54 | 30.83 | 369,454 | -0.05(-0.18%) |
Dec 23, 2009 | 29.13 | 31.60 | 29.04 | 30.89 | 1,772,420 | +2.00(+6.94%) |
Dec 22, 2009 | 28.96 | 29.40 | 27.98 | 28.88 | 1,642,872 | +0.27(+0.95%) |
Dec 21, 2009 | 29.96 | 30.14 | 28.27 | 28.61 | 1,611,451 | -1.20(-4.02%) |
Dec 18, 2009 | 29.85 | 30.27 | 29.20 | 29.81 | 1,462,490 | +0.19(+0.64%) |
Dec 17, 2009 | 29.66 | 30.28 | 29.46 | 29.62 | 1,490,374 | -1.60(-5.11%) |
Dec 16, 2009 | 31.07 | 31.54 | 30.41 | 31.22 | 1,662,499 | +0.45(+1.47%) |
Dec 15, 2009 | 31.38 | 31.75 | 30.62 | 30.76 | 2,329,052 | -0.66(-2.11%) |
Dec 14, 2009 | 31.94 | 32.47 | 31.16 | 31.42 | 1,428,622 | -0.29(-0.92%) |
Dec 11, 2009 | 32.55 | 33.08 | 31.39 | 31.71 | 1,520,410 | -0.95(-2.91%) |
Dec 10, 2009 | 32.85 | 32.92 | 32.31 | 32.67 | 1,250,165 | +0.05(+0.17%) |
Dec 09, 2009 | 31.36 | 32.84 | 31.36 | 32.61 | 1,909,794 | +0.73(+2.30%) |
Dec 08, 2009 | 33.58 | 33.69 | 31.46 | 31.88 | 3,223,341 | -2.17(-6.37%) |
Dec 07, 2009 | 34.79 | 35.10 | 33.91 | 34.04 | 2,600,782 | -2.09(-5.77%) |
Dec 04, 2009 | 36.23 | 36.57 | 34.30 | 36.13 | 4,419,809 | -0.55(-1.51%) |
Dec 03, 2009 | 38.11 | 38.11 | 36.35 | 36.68 | 1,297,309 | -1.22(-3.23%) |
Dec 02, 2009 | 37.97 | 38.68 | 37.46 | 37.91 | 1,420,143 | +0.33(+0.87%) |
Dec 01, 2009 | 37.16 | 38.72 | 37.15 | 37.58 | 1,913,506 | +1.17(+3.21%) |
Nov 30, 2009 | 35.38 | 36.51 | 35.33 | 36.41 | 1,674,313 | +0.29(+0.80%) |
Nov 27, 2009 | 35.90 | 36.97 | 35.31 | 36.12 | 788,482 | -1.51(-4.02%) |
Nov 25, 2009 | 37.88 | 38.07 | 37.15 | 37.64 | 1,476,191 | +0.64(+1.74%) |
Nov 24, 2009 | 37.00 | 37.19 | 36.19 | 36.99 | 1,119,893 | -0.04(-0.10%) |
Nov 23, 2009 | 36.87 | 38.48 | 36.77 | 37.03 | 1,507,622 | +1.20(+3.34%) |
Nov 20, 2009 | 35.99 | 36.10 | 35.40 | 35.83 | 1,594,201 | -0.53(-1.45%) |
Nov 19, 2009 | 35.59 | 36.47 | 34.73 | 36.36 | 1,256,618 | +0.49(+1.37%) |
Nov 18, 2009 | 36.55 | 37.72 | 35.54 | 35.87 | 1,733,717 | -0.42(-1.15%) |
Nov 17, 2009 | 35.67 | 36.28 | 35.37 | 36.28 | 1,297,006 | +0.28(+0.78%) |
Nov 16, 2009 | 34.53 | 36.18 | 34.43 | 36.00 | 2,155,195 | +2.19(+6.49%) |
Nov 13, 2009 | 33.32 | 34.42 | 32.98 | 33.81 | 1,652,788 | +0.21(+0.62%) |
Nov 12, 2009 | 34.74 | 35.18 | 33.37 | 33.60 | 1,119,785 | -1.29(-3.69%) |
Nov 11, 2009 | 36.46 | 36.46 | 34.82 | 34.89 | 1,137,637 | -0.31(-0.88%) |
Nov 10, 2009 | 34.78 | 35.37 | 34.06 | 35.20 | 1,131,956 | +0.05(+0.13%) |
Nov 09, 2009 | 34.36 | 35.60 | 34.06 | 35.15 | 1,538,246 | +1.69(+5.04%) |
Nov 06, 2009 | 33.48 | 34.29 | 33.34 | 33.46 | 1,941,864 | +0.12(+0.35%) |
Nov 05, 2009 | 33.58 | 34.01 | 32.98 | 33.35 | 983,441 | -0.24(-0.73%) |
Nov 04, 2009 | 33.42 | 34.13 | 32.89 | 33.59 | 1,874,823 | +0.27(+0.82%) |
Nov 03, 2009 | 30.73 | 33.55 | 29.98 | 33.32 | 1,821,516 | +2.19(+7.02%) |
Nov 02, 2009 | 31.29 | 32.67 | 30.14 | 31.13 | 2,173,750 | +0.69(+2.26%) |
Oct 30, 2009 | 32.64 | 32.72 | 29.40 | 30.44 | 1,815,677 | -1.74(-5.41%) |
Oct 29, 2009 | 30.90 | 33.28 | 30.81 | 32.19 | 1,473,115 | +1.76(+5.78%) |
Oct 28, 2009 | 32.07 | 32.52 | 30.02 | 30.43 | 2,208,008 | -1.87(-5.78%) |
Oct 27, 2009 | 32.68 | 32.91 | 31.18 | 32.29 | 1,865,802 | -0.29(-0.89%) |
Oct 26, 2009 | 33.55 | 34.69 | 32.30 | 32.58 | 1,439,887 | -0.94(-2.81%) |
Oct 23, 2009 | 33.94 | 34.11 | 33.45 | 33.53 | 1,264,329 | -0.34(-1.02%) |
Oct 22, 2009 | 34.37 | 34.46 | 33.18 | 33.87 | 1,275,654 | -0.38(-1.11%) |
Oct 21, 2009 | 33.28 | 35.46 | 33.10 | 34.25 | 2,141,407 | +0.87(+2.61%) |
Oct 20, 2009 | 33.19 | 33.97 | 33.17 | 33.38 | 2,085,511 | +0.11(+0.33%) |
Oct 19, 2009 | 34.81 | 35.08 | 32.95 | 33.27 | 3,338,217 | -2.02(-5.73%) |
Oct 16, 2009 | 35.50 | 35.57 | 34.48 | 35.30 | 1,469,532 | -0.32(-0.89%) |
Oct 15, 2009 | 35.17 | 35.67 | 34.82 | 35.61 | 1,771,374 | +0.06(+0.18%) |
Oct 14, 2009 | 36.18 | 36.18 | 35.26 | 35.55 | 1,490,236 | +0.54(+1.53%) |
Oct 13, 2009 | 34.71 | 35.43 | 34.03 | 35.01 | 1,556,182 | +0.57(+1.66%) |
Oct 12, 2009 | 35.26 | 35.77 | 33.76 | 34.44 | 1,664,380 | -0.50(-1.43%) |
Oct 09, 2009 | 34.62 | 34.96 | 34.19 | 34.94 | 1,182,293 | +0.03(+0.08%) |
Oct 08, 2009 | 35.77 | 35.77 | 33.77 | 34.92 | 2,007,475 | +0.81(+2.37%) |
Oct 07, 2009 | 34.52 | 34.52 | 33.07 | 34.11 | 1,696,331 | +0.53(+1.57%) |
Oct 06, 2009 | 32.33 | 33.98 | 32.33 | 33.58 | 2,160,768 | +2.39(+7.68%) |
Oct 05, 2009 | 30.78 | 31.32 | 30.03 | 31.19 | 1,588,867 | +0.76(+2.50%) |
Oct 02, 2009 | 30.23 | 31.11 | 29.61 | 30.43 | 1,801,127 | -0.24(-0.80%) |
Oct 01, 2009 | 31.93 | 32.09 | 30.38 | 30.67 | 1,649,105 | -1.26(-3.95%) |
Sep 30, 2009 | 31.34 | 32.06 | 30.53 | 31.93 | 1,627,944 | +0.76(+2.44%) |
Sep 29, 2009 | 30.23 | 31.42 | 29.98 | 31.17 | 1,505,933 | +0.54(+1.77%) |
Sep 28, 2009 | 30.20 | 30.75 | 29.74 | 30.63 | 1,022,997 | +0.74(+2.47%) |
Sep 25, 2009 | 29.85 | 30.19 | 29.17 | 29.89 | 1,323,393 | -0.42(-1.38%) |
Sep 24, 2009 | 31.05 | 31.19 | 29.67 | 30.31 | 1,697,888 | -0.38(-1.24%) |
Sep 23, 2009 | 30.34 | 31.51 | 30.24 | 30.69 | 1,391,293 | -0.41(-1.31%) |
Sep 22, 2009 | 31.25 | 31.66 | 30.82 | 31.10 | 1,465,898 | +0.73(+2.42%) |
Sep 21, 2009 | 29.63 | 30.52 | 29.03 | 30.36 | 2,149,638 | -0.52(-1.67%) |
Sep 18, 2009 | 31.12 | 31.24 | 29.92 | 30.88 | 3,461,580 | +0.09(+0.29%) |
Sep 17, 2009 | 30.58 | 31.81 | 30.25 | 30.79 | 3,165,439 | +1.25(+4.24%) |
Sep 16, 2009 | 29.15 | 31.02 | 29.15 | 29.54 | 3,212,504 | +0.91(+3.17%) |
Sep 15, 2009 | 27.40 | 28.86 | 27.39 | 28.63 | 1,397,349 | +1.12(+4.09%) |
Sep 14, 2009 | 27.39 | 28.26 | 27.14 | 27.51 | 1,578,837 | -0.20(-0.72%) |
Sep 11, 2009 | 28.22 | 28.78 | 27.37 | 27.71 | 1,662,650 | -0.06(-0.23%) |
Sep 10, 2009 | 27.02 | 28.10 | 26.54 | 27.77 | 1,503,778 | +0.83(+3.06%) |
Sep 09, 2009 | 27.80 | 28.47 | 26.53 | 26.94 | 2,977,934 | -0.70(-2.53%) |
Sep 08, 2009 | 26.80 | 28.91 | 26.80 | 27.64 | 4,147,994 | +1.51(+5.80%) |
Sep 04, 2009 | 24.96 | 26.22 | 24.91 | 26.13 | 1,464,935 | +0.97(+3.86%) |
Sep 03, 2009 | 24.36 | 26.19 | 24.04 | 25.16 | 2,998,842 | +1.25(+5.24%) |
Sep 02, 2009 | 22.64 | 24.03 | 22.55 | 23.91 | 1,448,249 | +1.56(+6.98%) |
Sep 01, 2009 | 22.68 | 23.08 | 21.86 | 22.35 | 1,148,736 | -0.57(-2.49%) |
Aug 31, 2009 | 22.61 | 23.07 | 22.45 | 22.92 | 859,811 | -0.46(-1.98%) |
Aug 28, 2009 | 23.23 | 23.82 | 23.04 | 23.38 | 1,149,433 | +0.39(+1.70%) |
Aug 27, 2009 | 22.60 | 23.23 | 22.16 | 22.99 | 924,992 | +0.15(+0.64%) |
Aug 26, 2009 | 23.23 | 23.24 | 22.55 | 22.84 | 1,116,696 | -0.14(-0.59%) |
Aug 25, 2009 | 23.40 | 23.57 | 22.85 | 22.98 | 1,095,667 | +0.00(+0.00%) |
Aug 24, 2009 | 23.51 | 23.62 | 22.81 | 22.98 | 1,411,066 | -0.12(-0.51%) |
Aug 21, 2009 | 24.30 | 24.53 | 23.00 | 23.10 | 1,568,039 | -0.62(-2.60%) |
Aug 20, 2009 | 23.31 | 24.04 | 23.28 | 23.72 | 647,672 | +0.44(+1.91%) |
Aug 19, 2009 | 21.93 | 23.59 | 21.91 | 23.27 | 800,713 | +0.61(+2.68%) |
Aug 18, 2009 | 22.26 | 22.92 | 22.13 | 22.66 | 412,881 | +0.30(+1.34%) |
Aug 17, 2009 | 22.75 | 22.75 | 21.90 | 22.36 | 1,189,479 | -1.49(-6.24%) |
Aug 14, 2009 | 24.03 | 24.30 | 23.20 | 23.85 | 756,203 | -0.22(-0.90%) |
Aug 13, 2009 | 23.79 | 24.30 | 23.63 | 24.07 | 1,036,095 | +0.73(+3.11%) |
Aug 12, 2009 | 23.13 | 23.76 | 23.04 | 23.34 | 843,966 | +0.24(+1.02%) |
Aug 11, 2009 | 23.01 | 23.48 | 22.78 | 23.11 | 1,257,062 | -0.25(-1.09%) |
Aug 10, 2009 | 23.83 | 23.83 | 23.05 | 23.36 | 551,681 | -0.37(-1.57%) |
Aug 07, 2009 | 24.13 | 24.31 | 23.58 | 23.73 | 592,853 | -0.69(-2.82%) |
Aug 06, 2009 | 24.97 | 25.37 | 24.10 | 24.42 | 763,045 | -0.24(-0.99%) |
Aug 05, 2009 | 25.08 | 25.39 | 23.97 | 24.67 | 1,479,762 | -0.83(-3.27%) |
Aug 04, 2009 | 23.81 | 25.63 | 23.54 | 25.50 | 1,180,411 | +0.90(+3.68%) |
Aug 03, 2009 | 24.40 | 24.93 | 24.28 | 24.60 | 1,734,152 | +0.97(+4.12%) |
Jul 31, 2009 | 22.90 | 23.77 | 22.72 | 23.62 | 1,145,292 | +1.04(+4.62%) |
Jul 30, 2009 | 22.08 | 22.90 | 22.08 | 22.58 | 1,051,086 | +0.58(+2.64%) |
Jul 29, 2009 | 22.35 | 22.44 | 21.66 | 22.00 | 718,009 | -0.56(-2.49%) |
Jul 28, 2009 | 22.46 | 22.60 | 21.62 | 22.56 | 979,324 | -0.19(-0.84%) |
Jul 27, 2009 | 22.80 | 23.03 | 22.45 | 22.75 | 825,015 | +0.49(+2.20%) |
Jul 24, 2009 | 22.95 | 23.09 | 22.07 | 22.26 | 643,079 | -0.36(-1.60%) |
Jul 23, 2009 | 22.21 | 22.84 | 22.08 | 22.63 | 855,652 | +0.52(+2.34%) |
Jul 22, 2009 | 21.95 | 22.30 | 21.73 | 22.11 | 869,446 | -0.29(-1.30%) |
Jul 21, 2009 | 23.41 | 23.56 | 21.79 | 22.40 | 781,747 | -0.26(-1.16%) |
Jul 20, 2009 | 21.92 | 22.72 | 21.65 | 22.66 | 1,019,205 | +1.43(+6.75%) |
Jul 17, 2009 | 20.94 | 21.46 | 20.55 | 21.23 | 882,742 | +0.07(+0.34%) |
Jul 16, 2009 | 21.12 | 21.34 | 20.75 | 21.16 | 529,833 | +0.04(+0.17%) |
Jul 15, 2009 | 20.75 | 21.20 | 20.72 | 21.12 | 992,775 | +1.17(+5.86%) |
Jul 14, 2009 | 20.15 | 20.35 | 19.68 | 19.95 | 657,698 | +0.21(+1.06%) |
Jul 13, 2009 | 19.16 | 19.76 | 19.04 | 19.74 | 1,429,598 | +0.15(+0.79%) |
Jul 10, 2009 | 19.32 | 19.69 | 18.97 | 19.59 | 639,138 | -0.12(-0.60%) |
Jul 09, 2009 | 19.95 | 20.44 | 19.60 | 19.71 | 1,247,292 | +0.07(+0.37%) |
Jul 08, 2009 | 20.65 | 20.65 | 19.37 | 19.63 | 3,078,919 | -1.06(-5.13%) |
Jul 07, 2009 | 21.31 | 21.77 | 20.60 | 20.70 | 1,509,879 | -0.94(-4.36%) |
Jul 06, 2009 | 21.02 | 21.66 | 20.81 | 21.64 | 1,044,020 | -0.45(-2.05%) |
Jul 02, 2009 | 22.12 | 22.17 | 21.69 | 22.09 | 866,589 | -0.94(-4.09%) |
Jul 01, 2009 | 22.22 | 23.39 | 22.22 | 23.04 | 771,096 | +1.24(+5.70%) |
Jun 30, 2009 | 22.54 | 22.67 | 21.65 | 21.79 | 1,184,656 | -0.93(-4.07%) |
Jun 29, 2009 | 23.46 | 23.46 | 22.33 | 22.72 | 599,680 | +0.03(+0.12%) |
Jun 26, 2009 | 23.40 | 23.58 | 22.67 | 22.69 | 559,331 | -0.55(-2.38%) |
Jun 25, 2009 | 22.71 | 23.24 | 22.46 | 23.24 | 860,083 | +0.76(+3.39%) |
Jun 24, 2009 | 22.64 | 22.94 | 22.28 | 22.48 | 988,060 | +0.47(+2.14%) |
Jun 23, 2009 | 21.31 | 22.27 | 20.91 | 22.01 | 1,532,099 | +1.45(+7.06%) |
Jun 22, 2009 | 22.00 | 22.01 | 20.53 | 20.56 | 3,571,334 | -2.09(-9.25%) |
Jun 19, 2009 | 22.58 | 23.53 | 22.37 | 22.65 | 2,265,372 | +0.17(+0.77%) |
Jun 18, 2009 | 22.85 | 22.90 | 22.31 | 22.48 | 1,752,837 | -0.48(-2.09%) |
Jun 17, 2009 | 23.30 | 23.30 | 22.31 | 22.96 | 2,128,472 | -0.39(-1.67%) |
Jun 16, 2009 | 23.72 | 24.12 | 22.78 | 23.35 | 1,048,263 | -0.18(-0.77%) |
Jun 15, 2009 | 24.11 | 24.25 | 23.04 | 23.53 | 1,185,352 | -1.10(-4.46%) |
Jun 12, 2009 | 24.95 | 25.08 | 24.14 | 24.63 | 1,104,537 | -0.69(-2.72%) |
Jun 11, 2009 | 24.94 | 25.82 | 24.55 | 25.32 | 948,238 | +0.15(+0.61%) |
Jun 10, 2009 | 25.47 | 25.65 | 24.63 | 25.17 | 1,306,474 | +0.64(+2.63%) |
Jun 09, 2009 | 24.73 | 24.94 | 23.93 | 24.52 | 1,073,380 | +0.28(+1.16%) |
Jun 08, 2009 | 23.84 | 24.34 | 23.35 | 24.24 | 1,129,605 | -0.10(-0.41%) |
Jun 05, 2009 | 24.92 | 25.22 | 23.73 | 24.34 | 1,466,421 | -1.17(-4.59%) |
Jun 04, 2009 | 25.74 | 25.77 | 24.65 | 25.51 | 1,265,779 | +0.80(+3.23%) |
Jun 03, 2009 | 26.29 | 26.29 | 24.20 | 24.71 | 1,810,898 | -1.70(-6.42%) |
Jun 02, 2009 | 26.34 | 27.14 | 26.04 | 26.41 | 994,258 | +0.34(+1.32%) |
Jun 01, 2009 | 26.33 | 26.73 | 25.74 | 26.06 | 1,391,556 | +0.37(+1.45%) |
May 29, 2009 | 26.16 | 26.70 | 25.49 | 25.69 | 2,286,114 | +0.10(+0.39%) |
May 28, 2009 | 25.28 | 25.98 | 24.91 | 25.59 | 1,630,744 | +1.16(+4.75%) |
May 27, 2009 | 25.60 | 25.60 | 24.26 | 24.43 | 1,352,067 | -0.68(-2.71%) |
May 26, 2009 | 25.57 | 25.80 | 24.54 | 25.11 | 1,710,441 | -0.92(-3.52%) |
May 22, 2009 | 24.90 | 26.21 | 24.88 | 26.03 | 1,675,786 | +1.29(+5.21%) |
May 21, 2009 | 24.27 | 24.91 | 23.56 | 24.74 | 934,216 | +0.38(+1.56%) |
May 20, 2009 | 24.02 | 25.19 | 24.02 | 24.36 | 1,961,128 | +0.81(+3.43%) |
May 19, 2009 | 22.68 | 24.11 | 22.57 | 23.55 | 1,226,004 | +0.75(+3.30%) |
May 18, 2009 | 23.18 | 23.30 | 21.93 | 22.80 | 1,224,042 | -0.38(-1.64%) |
May 15, 2009 | 23.74 | 23.94 | 22.81 | 23.18 | 1,370,672 | +0.00(+0.00%) |
May 14, 2009 | 22.60 | 23.56 | 22.41 | 23.18 | 966,102 | +0.08(+0.35%) |
May 13, 2009 | 23.52 | 24.69 | 23.04 | 23.10 | 1,647,478 | -0.54(-2.26%) |
May 12, 2009 | 22.74 | 23.89 | 22.71 | 23.63 | 1,308,001 | +1.19(+5.29%) |
May 11, 2009 | 21.67 | 23.03 | 21.67 | 22.45 | 1,439,801 | +0.25(+1.14%) |
May 08, 2009 | 22.11 | 22.84 | 21.77 | 22.19 | 1,243,447 | +0.33(+1.49%) |
May 07, 2009 | 22.85 | 23.03 | 21.51 | 21.87 | 1,215,325 | -0.61(-2.70%) |
May 06, 2009 | 21.54 | 23.08 | 21.54 | 22.47 | 1,860,128 | +1.61(+7.74%) |
May 05, 2009 | 20.89 | 21.17 | 20.53 | 20.86 | 895,182 | +0.17(+0.83%) |
May 04, 2009 | 19.60 | 20.70 | 19.32 | 20.69 | 1,341,842 | +1.01(+5.11%) |