Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.05 | 32.70 | 31.35 | 31.37 | 1,250,552 | -0.63(-1.98%) |
Apr 29, 2010 | 31.86 | 32.09 | 31.69 | 32.00 | 1,652,401 | +0.40(+1.28%) |
Apr 28, 2010 | 31.69 | 32.01 | 30.75 | 31.60 | 1,747,257 | +0.05(+0.15%) |
Apr 27, 2010 | 32.04 | 32.09 | 31.35 | 31.55 | 1,255,590 | -0.57(-1.78%) |
Apr 26, 2010 | 31.99 | 32.45 | 31.88 | 32.12 | 1,060,590 | +0.20(+0.61%) |
Apr 23, 2010 | 32.32 | 32.32 | 31.54 | 31.93 | 1,804,235 | -0.28(-0.86%) |
Apr 22, 2010 | 31.05 | 32.42 | 30.65 | 32.20 | 1,629,701 | +1.36(+4.42%) |
Apr 21, 2010 | 30.84 | 31.41 | 29.84 | 30.84 | 3,437 | +1.42(+4.84%) |
Apr 20, 2010 | 29.42 | 29.67 | 29.05 | 29.42 | 280 | +0.18(+0.62%) |
Apr 19, 2010 | 29.16 | 29.32 | 28.46 | 29.24 | 1,145,669 | +0.01(+0.02%) |
Apr 16, 2010 | 29.67 | 30.06 | 28.92 | 29.23 | 1,128,754 | -0.40(-1.34%) |
Apr 15, 2010 | 29.42 | 29.80 | 29.42 | 29.63 | 873,906 | +0.14(+0.48%) |
Apr 14, 2010 | 29.09 | 29.57 | 28.99 | 29.49 | 668,585 | +0.53(+1.82%) |
Apr 13, 2010 | 28.77 | 29.05 | 28.76 | 28.96 | 890,576 | +0.16(+0.54%) |
Apr 12, 2010 | 28.57 | 28.84 | 28.53 | 28.80 | 766,819 | +0.19(+0.66%) |
Apr 09, 2010 | 28.12 | 28.62 | 28.09 | 28.62 | 738,910 | +0.40(+1.43%) |
Apr 08, 2010 | 27.98 | 28.34 | 27.78 | 28.21 | 733,597 | +0.07(+0.26%) |
Apr 07, 2010 | 27.83 | 28.39 | 27.82 | 28.14 | 1,357,219 | +0.11(+0.41%) |
Apr 06, 2010 | 26.61 | 28.10 | 26.22 | 28.02 | 1,936,340 | +1.38(+5.16%) |
Apr 05, 2010 | 26.60 | 26.76 | 26.40 | 26.65 | 703,246 | +0.22(+0.84%) |
Apr 01, 2010 | 26.30 | 26.42 | 26.42 | 26.42 | 970,537 | +0.29(+1.11%) |
Mar 31, 2010 | 26.14 | 26.40 | 26.06 | 26.13 | 888,813 | -0.17(-0.64%) |
Mar 30, 2010 | 26.28 | 26.39 | 25.98 | 26.30 | 510,643 | +0.10(+0.39%) |
Mar 29, 2010 | 26.13 | 26.50 | 26.07 | 26.20 | 454,582 | +0.20(+0.78%) |
Mar 26, 2010 | 25.88 | 26.30 | 25.83 | 26.00 | 778,049 | +0.20(+0.78%) |
Mar 25, 2010 | 26.24 | 26.34 | 25.74 | 25.80 | 866,908 | -0.19(-0.73%) |
Mar 24, 2010 | 26.08 | 26.22 | 25.84 | 25.99 | 787,210 | -0.24(-0.90%) |
Mar 23, 2010 | 26.15 | 26.25 | 25.87 | 26.22 | 798,214 | +0.08(+0.31%) |
Mar 22, 2010 | 25.92 | 26.30 | 25.79 | 26.14 | 691,836 | +0.05(+0.21%) |
Mar 19, 2010 | 26.05 | 26.56 | 25.88 | 26.09 | 2,014,585 | +0.11(+0.42%) |
Mar 18, 2010 | 25.99 | 26.28 | 25.88 | 25.98 | 970,005 | +0.03(+0.10%) |
Mar 17, 2010 | 25.54 | 26.26 | 25.45 | 25.95 | 1,721,696 | +0.54(+2.12%) |
Mar 16, 2010 | 25.00 | 25.48 | 24.91 | 25.41 | 1,077,300 | +0.49(+1.98%) |
Mar 15, 2010 | 24.73 | 24.94 | 24.64 | 24.92 | 797,321 | +0.11(+0.43%) |
Mar 12, 2010 | 24.35 | 24.92 | 24.26 | 24.81 | 1,237,364 | +0.57(+2.34%) |
Mar 11, 2010 | 24.42 | 24.58 | 23.95 | 24.25 | 1,181,564 | -0.32(-1.29%) |
Mar 10, 2010 | 24.73 | 24.90 | 24.45 | 24.56 | 1,155,659 | -0.12(-0.49%) |
Mar 09, 2010 | 24.20 | 24.83 | 24.17 | 24.68 | 1,030,483 | +0.40(+1.67%) |
Mar 08, 2010 | 24.21 | 24.58 | 24.15 | 24.28 | 509,857 | +0.07(+0.28%) |
Mar 05, 2010 | 23.97 | 24.32 | 23.97 | 24.21 | 946,666 | +0.42(+1.76%) |
Mar 04, 2010 | 23.67 | 23.93 | 23.51 | 23.79 | 770,959 | +0.12(+0.51%) |
Mar 03, 2010 | 23.81 | 23.90 | 23.56 | 23.67 | 1,247,844 | +0.02(+0.09%) |
Mar 02, 2010 | 24.01 | 24.10 | 23.61 | 23.65 | 984,338 | -0.14(-0.60%) |
Mar 01, 2010 | 23.96 | 24.27 | 23.74 | 23.79 | 931,679 | +0.00(+0.00%) |
Feb 26, 2010 | 23.48 | 23.84 | 23.28 | 23.79 | 1,029,723 | +0.37(+1.58%) |
Feb 25, 2010 | 23.05 | 23.48 | 22.82 | 23.42 | 1,346,834 | -0.08(-0.34%) |
Feb 24, 2010 | 23.40 | 23.53 | 23.04 | 23.50 | 1,116,203 | +0.29(+1.25%) |
Feb 23, 2010 | 23.63 | 23.71 | 22.94 | 23.21 | 1,828,629 | -0.47(-1.96%) |
Feb 22, 2010 | 23.58 | 23.77 | 23.39 | 23.68 | 904,234 | +0.18(+0.77%) |
Feb 19, 2010 | 23.11 | 23.60 | 23.08 | 23.50 | 1,239,331 | +0.28(+1.19%) |
Feb 18, 2010 | 23.09 | 23.26 | 22.95 | 23.22 | 578,216 | +0.03(+0.14%) |
Feb 17, 2010 | 23.38 | 23.38 | 22.93 | 23.19 | 995,809 | -0.04(-0.17%) |
Feb 16, 2010 | 23.13 | 23.23 | 22.73 | 23.23 | 1,035,626 | +0.37(+1.61%) |
Feb 12, 2010 | 22.45 | 22.86 | 22.86 | 22.86 | 1,287,260 | +0.07(+0.32%) |
Feb 11, 2010 | 22.32 | 22.94 | 22.17 | 22.79 | 1,475,468 | +0.56(+2.50%) |
Feb 10, 2010 | 22.32 | 22.35 | 21.81 | 22.23 | 745,541 | -0.13(-0.57%) |
Feb 09, 2010 | 22.32 | 22.66 | 22.12 | 22.36 | 1,027,515 | +0.49(+2.23%) |
Feb 08, 2010 | 22.10 | 22.45 | 21.65 | 21.87 | 1,296,069 | -0.31(-1.42%) |
Feb 05, 2010 | 21.72 | 22.31 | 21.33 | 22.18 | 1,985,983 | +0.39(+1.81%) |
Feb 04, 2010 | 22.79 | 22.86 | 21.74 | 21.79 | 3,499,540 | -1.27(-5.51%) |
Feb 03, 2010 | 22.69 | 23.66 | 22.10 | 23.06 | 4,767,614 | -1.93(-7.74%) |
Feb 02, 2010 | 24.86 | 25.06 | 24.27 | 25.00 | 2,618,354 | +0.07(+0.27%) |
Feb 01, 2010 | 24.61 | 25.07 | 24.49 | 24.93 | 2,024,818 | +0.56(+2.31%) |
Jan 29, 2010 | 24.57 | 24.99 | 24.19 | 24.37 | 1,227,574 | -0.08(-0.33%) |
Jan 28, 2010 | 25.02 | 25.02 | 24.16 | 24.45 | 994,630 | -0.46(-1.83%) |
Jan 27, 2010 | 24.59 | 24.92 | 24.23 | 24.90 | 1,128,356 | +0.19(+0.79%) |
Jan 26, 2010 | 25.00 | 25.20 | 24.66 | 24.71 | 723,657 | -0.14(-0.57%) |
Jan 25, 2010 | 25.42 | 25.42 | 24.73 | 24.85 | 786,650 | -0.21(-0.83%) |
Jan 22, 2010 | 25.70 | 25.91 | 24.92 | 25.06 | 1,230,366 | -0.82(-3.16%) |
Jan 21, 2010 | 26.49 | 26.81 | 25.76 | 25.87 | 1,018,514 | -0.64(-2.42%) |
Jan 20, 2010 | 26.68 | 26.68 | 25.85 | 26.52 | 885,862 | -0.34(-1.27%) |
Jan 19, 2010 | 26.52 | 26.95 | 26.52 | 26.86 | 745,711 | +0.16(+0.60%) |
Jan 15, 2010 | 27.24 | 26.70 | 26.70 | 26.70 | 916,782 | -0.45(-1.65%) |
Jan 14, 2010 | 26.76 | 27.32 | 26.71 | 27.14 | 1,118,649 | +0.22(+0.82%) |
Jan 13, 2010 | 26.33 | 26.95 | 25.84 | 26.92 | 1,863,472 | +0.78(+3.00%) |
Jan 12, 2010 | 27.26 | 27.47 | 26.03 | 26.14 | 2,029,757 | -1.37(-4.96%) |
Jan 11, 2010 | 27.06 | 27.56 | 27.06 | 27.51 | 1,554,528 | +0.50(+1.86%) |
Jan 08, 2010 | 26.33 | 27.10 | 26.29 | 27.00 | 1,322,279 | +0.56(+2.13%) |
Jan 07, 2010 | 26.88 | 26.88 | 26.37 | 26.44 | 1,227,114 | -0.50(-1.84%) |
Jan 06, 2010 | 27.28 | 27.54 | 26.90 | 26.94 | 1,138,580 | -0.37(-1.37%) |
Jan 05, 2010 | 27.75 | 27.90 | 27.07 | 27.31 | 1,203,112 | -0.50(-1.80%) |
Jan 04, 2010 | 27.81 | 28.17 | 27.53 | 27.81 | 957,101 | +0.25(+0.92%) |
Dec 31, 2009 | 28.16 | 27.56 | 27.56 | 27.56 | 527,482 | -0.71(-2.51%) |
Dec 30, 2009 | 28.48 | 28.65 | 27.55 | 28.27 | 997,812 | -0.34(-1.19%) |
Dec 29, 2009 | 28.76 | 28.91 | 28.49 | 28.61 | 672,009 | -0.13(-0.47%) |
Dec 28, 2009 | 29.13 | 29.17 | 28.42 | 28.74 | 453,814 | -0.35(-1.20%) |
Dec 24, 2009 | 29.12 | 29.36 | 29.03 | 29.09 | 84,367 | +0.09(+0.32%) |
Dec 23, 2009 | 28.94 | 29.05 | 28.60 | 29.00 | 267,900 | +0.07(+0.23%) |
Dec 22, 2009 | 29.57 | 29.57 | 28.80 | 28.93 | 579,462 | -0.50(-1.68%) |
Dec 21, 2009 | 28.99 | 29.62 | 28.99 | 29.43 | 610,515 | +0.60(+2.09%) |
Dec 18, 2009 | 28.88 | 29.27 | 28.78 | 28.82 | 742,927 | +0.19(+0.65%) |
Dec 17, 2009 | 28.48 | 29.03 | 28.18 | 28.64 | 762,348 | -0.05(-0.19%) |
Dec 16, 2009 | 29.07 | 29.07 | 28.62 | 28.69 | 550,713 | -0.09(-0.33%) |
Dec 15, 2009 | 28.54 | 29.11 | 28.54 | 28.78 | 772,251 | +0.01(+0.02%) |
Dec 14, 2009 | 28.45 | 28.85 | 28.43 | 28.78 | 979,115 | +0.86(+3.09%) |
Dec 11, 2009 | 27.86 | 28.09 | 27.70 | 27.91 | 571,747 | +0.09(+0.31%) |
Dec 10, 2009 | 28.01 | 28.38 | 27.78 | 27.83 | 611,495 | -0.03(-0.12%) |
Dec 09, 2009 | 27.75 | 27.87 | 27.40 | 27.86 | 552,721 | +0.04(+0.14%) |
Dec 08, 2009 | 27.95 | 28.01 | 27.34 | 27.82 | 840,665 | -0.31(-1.12%) |
Dec 07, 2009 | 28.47 | 28.49 | 28.02 | 28.14 | 729,114 | -0.33(-1.18%) |
Dec 04, 2009 | 27.89 | 28.58 | 27.78 | 28.47 | 1,511,808 | +1.16(+4.27%) |
Dec 03, 2009 | 27.72 | 28.07 | 27.26 | 27.31 | 712,247 | -0.42(-1.52%) |
Dec 02, 2009 | 27.50 | 27.85 | 27.45 | 27.73 | 516,638 | +0.19(+0.68%) |
Dec 01, 2009 | 27.45 | 27.72 | 27.37 | 27.54 | 782,557 | +0.40(+1.48%) |
Nov 30, 2009 | 27.11 | 27.60 | 26.86 | 27.14 | 1,505,915 | -0.04(-0.15%) |
Nov 27, 2009 | 26.82 | 27.43 | 26.82 | 27.18 | 707,831 | -0.67(-2.40%) |
Nov 25, 2009 | 27.67 | 27.97 | 27.66 | 27.85 | 811,962 | +0.03(+0.12%) |
Nov 24, 2009 | 28.18 | 28.18 | 27.51 | 27.81 | 959,097 | -0.27(-0.95%) |
Nov 23, 2009 | 28.07 | 28.73 | 27.95 | 28.08 | 1,396,271 | +0.53(+1.92%) |
Nov 20, 2009 | 28.12 | 28.43 | 27.41 | 27.55 | 1,580,033 | -0.71(-2.51%) |
Nov 19, 2009 | 28.73 | 28.80 | 28.05 | 28.26 | 1,154,445 | -0.71(-2.45%) |
Nov 18, 2009 | 28.95 | 29.09 | 28.69 | 28.97 | 1,158,126 | +0.09(+0.30%) |
Nov 17, 2009 | 29.14 | 29.33 | 28.55 | 28.88 | 1,296,032 | -0.50(-1.69%) |
Nov 16, 2009 | 29.19 | 29.61 | 29.06 | 29.38 | 1,673,052 | +0.37(+1.27%) |
Nov 13, 2009 | 28.82 | 29.25 | 28.60 | 29.01 | 1,198,560 | +0.23(+0.79%) |
Nov 12, 2009 | 29.60 | 29.79 | 28.74 | 28.78 | 1,181,019 | -1.00(-3.35%) |
Nov 11, 2009 | 29.60 | 30.16 | 29.17 | 29.78 | 1,088,605 | +0.60(+2.04%) |
Nov 10, 2009 | 28.88 | 29.37 | 28.52 | 29.19 | 963,374 | +0.05(+0.18%) |
Nov 09, 2009 | 28.52 | 29.22 | 28.38 | 29.13 | 977,467 | +0.84(+2.98%) |
Nov 06, 2009 | 27.78 | 28.45 | 27.78 | 28.29 | 1,057,319 | -0.03(-0.12%) |
Nov 05, 2009 | 27.99 | 28.32 | 27.60 | 28.32 | 1,329,263 | +0.75(+2.72%) |
Nov 04, 2009 | 27.98 | 28.11 | 27.49 | 27.57 | 1,222,523 | -0.26(-0.94%) |
Nov 03, 2009 | 27.29 | 27.89 | 26.99 | 27.83 | 1,658,683 | +0.60(+2.21%) |
Nov 02, 2009 | 27.29 | 27.93 | 26.92 | 27.23 | 1,951,474 | +0.09(+0.32%) |
Oct 30, 2009 | 28.07 | 28.48 | 27.03 | 27.14 | 1,729,909 | -0.78(-2.78%) |
Oct 29, 2009 | 27.65 | 28.05 | 27.47 | 27.92 | 1,912,027 | +0.48(+1.73%) |
Oct 28, 2009 | 28.76 | 28.84 | 27.39 | 27.45 | 2,362,677 | -1.23(-4.27%) |
Oct 27, 2009 | 29.54 | 30.01 | 28.52 | 28.67 | 2,700,022 | -0.94(-3.17%) |
Oct 26, 2009 | 29.92 | 30.79 | 29.39 | 29.61 | 1,876,321 | -0.17(-0.58%) |
Oct 23, 2009 | 30.10 | 30.18 | 29.70 | 29.78 | 2,290,485 | -0.03(-0.11%) |
Oct 22, 2009 | 29.55 | 30.09 | 28.80 | 29.82 | 2,629,091 | -0.49(-1.61%) |
Oct 21, 2009 | 30.89 | 30.92 | 30.11 | 30.30 | 2,383,893 | -0.66(-2.12%) |
Oct 20, 2009 | 30.62 | 31.13 | 30.58 | 30.96 | 2,477,591 | +0.70(+2.30%) |
Oct 19, 2009 | 30.08 | 30.98 | 29.12 | 30.26 | 2,884,315 | +0.31(+1.03%) |
Oct 16, 2009 | 29.22 | 30.12 | 28.73 | 29.96 | 2,000,531 | +0.72(+2.45%) |
Oct 15, 2009 | 29.25 | 29.65 | 29.00 | 29.24 | 1,668,359 | -0.20(-0.68%) |
Oct 14, 2009 | 28.43 | 29.58 | 28.32 | 29.44 | 1,823,133 | +1.59(+5.72%) |
Oct 13, 2009 | 28.15 | 28.61 | 27.52 | 27.85 | 1,365,151 | -0.59(-2.07%) |
Oct 12, 2009 | 27.08 | 28.85 | 26.07 | 28.44 | 3,744,635 | +2.55(+9.85%) |
Oct 09, 2009 | 25.65 | 25.95 | 25.37 | 25.89 | 584,659 | +0.28(+1.10%) |
Oct 08, 2009 | 25.84 | 26.03 | 25.38 | 25.60 | 965,564 | +0.17(+0.68%) |
Oct 07, 2009 | 25.29 | 25.69 | 25.14 | 25.43 | 899,857 | +0.11(+0.42%) |
Oct 06, 2009 | 25.64 | 25.93 | 25.18 | 25.32 | 653,752 | +0.02(+0.08%) |
Oct 05, 2009 | 24.63 | 25.32 | 24.46 | 25.30 | 822,921 | +0.85(+3.48%) |
Oct 02, 2009 | 24.67 | 24.69 | 24.04 | 24.45 | 888,175 | -0.46(-1.85%) |
Oct 01, 2009 | 26.04 | 26.15 | 24.47 | 24.92 | 1,676,218 | -1.23(-4.71%) |
Sep 30, 2009 | 26.71 | 26.80 | 25.77 | 26.15 | 968,377 | -0.52(-1.93%) |
Sep 29, 2009 | 26.66 | 27.07 | 26.41 | 26.66 | 818,849 | +0.22(+0.84%) |
Sep 28, 2009 | 25.97 | 26.61 | 25.85 | 26.44 | 700,416 | +0.54(+2.07%) |
Sep 25, 2009 | 25.77 | 26.17 | 25.38 | 25.91 | 1,209,873 | +0.08(+0.31%) |
Sep 24, 2009 | 27.13 | 27.14 | 25.63 | 25.83 | 2,079,100 | -1.14(-4.22%) |
Sep 23, 2009 | 27.67 | 27.75 | 26.93 | 26.96 | 926,135 | -0.71(-2.56%) |
Sep 22, 2009 | 27.83 | 28.11 | 27.36 | 27.67 | 670,739 | -0.01(-0.02%) |
Sep 21, 2009 | 27.35 | 27.81 | 26.83 | 27.68 | 744,742 | +0.11(+0.39%) |
Sep 18, 2009 | 27.73 | 27.95 | 27.25 | 27.57 | 822,770 | +0.09(+0.32%) |
Sep 17, 2009 | 27.85 | 28.62 | 27.26 | 27.49 | 1,082,989 | -0.42(-1.51%) |
Sep 16, 2009 | 28.68 | 28.68 | 27.45 | 27.91 | 1,922,692 | -0.56(-1.98%) |
Sep 15, 2009 | 28.74 | 28.91 | 28.23 | 28.47 | 962,832 | -0.19(-0.68%) |
Sep 14, 2009 | 28.08 | 28.72 | 27.91 | 28.66 | 1,091,582 | +0.21(+0.73%) |
Sep 11, 2009 | 28.43 | 28.60 | 27.77 | 28.46 | 1,302,911 | +0.30(+1.07%) |
Sep 10, 2009 | 27.22 | 28.18 | 27.02 | 28.16 | 1,700,120 | +1.04(+3.83%) |
Sep 09, 2009 | 25.90 | 27.20 | 25.87 | 27.12 | 1,331,726 | +1.14(+4.41%) |
Sep 08, 2009 | 25.71 | 26.01 | 25.48 | 25.97 | 775,933 | +0.46(+1.78%) |
Sep 04, 2009 | 25.11 | 25.67 | 24.83 | 25.52 | 524,594 | +0.41(+1.63%) |
Sep 03, 2009 | 24.94 | 25.19 | 24.43 | 25.11 | 919,286 | +0.13(+0.51%) |
Sep 02, 2009 | 24.53 | 25.14 | 24.21 | 24.98 | 1,026,154 | +0.34(+1.39%) |
Sep 01, 2009 | 25.31 | 26.06 | 24.55 | 24.64 | 1,199,085 | -0.80(-3.13%) |
Aug 31, 2009 | 25.75 | 26.05 | 25.10 | 25.44 | 982,167 | -0.73(-2.79%) |
Aug 28, 2009 | 26.54 | 26.87 | 25.79 | 26.17 | 703,030 | -0.10(-0.38%) |
Aug 27, 2009 | 26.19 | 26.48 | 25.42 | 26.27 | 901,706 | +0.09(+0.36%) |
Aug 26, 2009 | 26.86 | 26.94 | 26.04 | 26.17 | 1,093,303 | -0.76(-2.81%) |
Aug 25, 2009 | 26.77 | 27.39 | 26.47 | 26.93 | 888,783 | +0.51(+1.93%) |
Aug 24, 2009 | 26.85 | 27.18 | 26.29 | 26.42 | 927,492 | -0.29(-1.08%) |
Aug 21, 2009 | 26.24 | 26.78 | 25.89 | 26.71 | 1,124,091 | +0.88(+3.39%) |
Aug 20, 2009 | 25.92 | 26.07 | 25.66 | 25.83 | 836,768 | -0.13(-0.49%) |
Aug 19, 2009 | 25.07 | 26.04 | 25.04 | 25.96 | 938,461 | +0.60(+2.35%) |
Aug 18, 2009 | 25.36 | 25.97 | 25.18 | 25.36 | 1,433,740 | +0.46(+1.85%) |
Aug 17, 2009 | 26.04 | 26.04 | 24.84 | 24.90 | 1,255,399 | -1.37(-5.22%) |
Aug 14, 2009 | 26.69 | 26.78 | 25.85 | 26.27 | 882,102 | -0.56(-2.07%) |
Aug 13, 2009 | 27.05 | 27.05 | 26.11 | 26.83 | 869,791 | -0.03(-0.12%) |
Aug 12, 2009 | 26.39 | 27.07 | 26.07 | 26.86 | 1,261,757 | +0.36(+1.36%) |
Aug 11, 2009 | 26.10 | 26.66 | 25.91 | 26.50 | 1,397,759 | +0.32(+1.23%) |
Aug 10, 2009 | 25.52 | 26.23 | 25.48 | 26.18 | 1,358,486 | +0.21(+0.82%) |
Aug 07, 2009 | 24.97 | 26.16 | 24.68 | 25.97 | 1,572,777 | +1.53(+6.25%) |
Aug 06, 2009 | 25.15 | 25.15 | 24.23 | 24.44 | 1,356,479 | -0.59(-2.35%) |
Aug 05, 2009 | 25.25 | 25.50 | 24.31 | 25.03 | 1,382,586 | -0.09(-0.35%) |
Aug 04, 2009 | 24.44 | 25.30 | 24.03 | 25.12 | 1,777,454 | +0.80(+3.30%) |
Aug 03, 2009 | 23.94 | 24.43 | 23.30 | 24.31 | 1,539,113 | +0.80(+3.39%) |
Jul 31, 2009 | 23.19 | 23.71 | 22.77 | 23.52 | 1,247,166 | +0.49(+2.12%) |
Jul 30, 2009 | 22.79 | 23.31 | 22.60 | 23.03 | 1,343,749 | +0.71(+3.18%) |
Jul 29, 2009 | 22.52 | 22.67 | 21.98 | 22.32 | 1,461,021 | -0.33(-1.45%) |
Jul 28, 2009 | 22.27 | 23.11 | 22.06 | 22.65 | 1,714,670 | +0.03(+0.15%) |
Jul 27, 2009 | 22.10 | 22.85 | 22.00 | 22.61 | 2,203,539 | +1.02(+4.74%) |
Jul 24, 2009 | 20.88 | 21.93 | 20.88 | 21.59 | 213 | +0.71(+3.40%) |
Jul 23, 2009 | 18.64 | 21.13 | 18.64 | 20.88 | 2,920,452 | +2.45(+13.29%) |
Jul 22, 2009 | 18.07 | 18.60 | 17.91 | 18.43 | 1,330,526 | +0.28(+1.55%) |
Jul 21, 2009 | 18.73 | 18.73 | 17.81 | 18.15 | 1,095,969 | -0.40(-2.17%) |
Jul 20, 2009 | 18.22 | 18.59 | 18.17 | 18.55 | 1,042,531 | +0.40(+2.21%) |
Jul 17, 2009 | 17.83 | 18.52 | 17.74 | 18.15 | 1,353,229 | +0.24(+1.35%) |
Jul 16, 2009 | 17.42 | 17.97 | 17.10 | 17.91 | 1,031,968 | +0.46(+2.61%) |
Jul 15, 2009 | 17.14 | 17.47 | 16.85 | 17.45 | 1,071,700 | +0.51(+3.00%) |
Jul 14, 2009 | 16.98 | 17.26 | 16.65 | 16.94 | 1,291,947 | -0.11(-0.63%) |
Jul 13, 2009 | 16.75 | 17.06 | 16.73 | 17.05 | 1,175,570 | +0.20(+1.19%) |
Jul 10, 2009 | 16.65 | 17.00 | 16.57 | 16.85 | 664,205 | +0.10(+0.60%) |
Jul 09, 2009 | 16.68 | 17.02 | 16.51 | 16.75 | 1,065,855 | +0.16(+0.97%) |
Jul 08, 2009 | 16.70 | 16.92 | 16.13 | 16.59 | 1,328,423 | -0.07(-0.40%) |
Jul 07, 2009 | 17.45 | 17.61 | 16.63 | 16.65 | 1,276,995 | -0.78(-4.45%) |
Jul 06, 2009 | 17.62 | 17.79 | 17.16 | 17.43 | 978,220 | -0.27(-1.55%) |
Jul 02, 2009 | 18.70 | 18.70 | 17.57 | 17.71 | 1,673,728 | -1.27(-6.70%) |
Jul 01, 2009 | 18.69 | 19.49 | 18.65 | 18.98 | 987,316 | +0.29(+1.54%) |
Jun 30, 2009 | 19.12 | 19.33 | 18.53 | 18.69 | 918,494 | -0.46(-2.38%) |
Jun 29, 2009 | 19.02 | 19.35 | 18.81 | 19.14 | 1,487,119 | +0.16(+0.85%) |
Jun 26, 2009 | 19.24 | 19.57 | 18.76 | 18.98 | 1,431,716 | -0.29(-1.53%) |
Jun 25, 2009 | 18.83 | 19.30 | 18.77 | 19.28 | 1,683,729 | +1.15(+6.35%) |
Jun 24, 2009 | 18.25 | 18.66 | 18.03 | 18.13 | 1,243,923 | +0.05(+0.26%) |
Jun 23, 2009 | 18.32 | 18.60 | 17.69 | 18.08 | 1,179,056 | -0.19(-1.06%) |
Jun 22, 2009 | 19.33 | 19.51 | 18.20 | 18.27 | 1,149,412 | -1.37(-6.95%) |
Jun 19, 2009 | 19.63 | 19.89 | 19.45 | 19.64 | 1,309,148 | +0.39(+2.02%) |
Jun 18, 2009 | 18.96 | 19.45 | 18.64 | 19.25 | 914,765 | +0.42(+2.24%) |
Jun 17, 2009 | 19.02 | 19.18 | 18.38 | 18.83 | 1,302,805 | -0.23(-1.19%) |
Jun 16, 2009 | 19.33 | 19.73 | 18.86 | 19.06 | 1,709,383 | -0.27(-1.39%) |
Jun 15, 2009 | 20.05 | 20.18 | 19.26 | 19.33 | 1,885,572 | -1.02(-5.00%) |
Jun 12, 2009 | 20.64 | 20.87 | 19.77 | 20.34 | 1,511,373 | -0.48(-2.28%) |
Jun 11, 2009 | 20.31 | 21.11 | 20.28 | 20.82 | 1,576,104 | +0.68(+3.36%) |
Jun 10, 2009 | 20.51 | 20.62 | 19.64 | 20.14 | 943,267 | -0.16(-0.79%) |
Jun 09, 2009 | 20.29 | 20.72 | 19.99 | 20.30 | 1,324,753 | +0.20(+1.00%) |
Jun 08, 2009 | 19.60 | 20.30 | 19.45 | 20.10 | 2,223,593 | +0.30(+1.52%) |
Jun 05, 2009 | 20.36 | 20.41 | 19.59 | 19.80 | 2,048,179 | -0.38(-1.89%) |
Jun 04, 2009 | 19.34 | 20.27 | 18.84 | 20.18 | 2,214,969 | +1.10(+5.75%) |
Jun 03, 2009 | 19.65 | 19.65 | 18.84 | 19.08 | 1,679,697 | -0.72(-3.62%) |
Jun 02, 2009 | 19.87 | 20.29 | 19.60 | 19.80 | 1,807,026 | +0.01(+0.07%) |
Jun 01, 2009 | 19.25 | 20.08 | 19.20 | 19.79 | 1,840,888 | +0.92(+4.90%) |
May 29, 2009 | 18.03 | 18.89 | 18.03 | 18.86 | 2,142,896 | +0.89(+4.95%) |
May 28, 2009 | 17.52 | 18.21 | 17.29 | 17.97 | 1,646,196 | +0.29(+1.63%) |
May 27, 2009 | 17.95 | 18.29 | 17.61 | 17.69 | 1,363,729 | -0.29(-1.60%) |
May 26, 2009 | 17.20 | 18.07 | 17.18 | 17.97 | 1,324,055 | +0.52(+2.95%) |
May 22, 2009 | 17.66 | 17.77 | 17.28 | 17.46 | 1,049,560 | -0.16(-0.91%) |
May 21, 2009 | 18.03 | 18.15 | 17.38 | 17.62 | 1,280,902 | -0.78(-4.26%) |
May 20, 2009 | 18.52 | 19.31 | 18.34 | 18.40 | 1,760,729 | +0.01(+0.07%) |
May 19, 2009 | 17.91 | 18.91 | 17.91 | 18.39 | 1,580,089 | +0.46(+2.58%) |
May 18, 2009 | 17.73 | 18.05 | 17.48 | 17.93 | 1,684,094 | +0.41(+2.37%) |
May 15, 2009 | 17.58 | 18.15 | 17.38 | 17.51 | 1,904,617 | +0.07(+0.42%) |
May 14, 2009 | 16.91 | 17.75 | 16.81 | 17.44 | 1,575,983 | +0.27(+1.56%) |
May 13, 2009 | 17.89 | 18.32 | 16.98 | 17.17 | 2,864,036 | -1.14(-6.25%) |
May 12, 2009 | 18.33 | 18.55 | 17.69 | 18.32 | 2,530,081 | +0.03(+0.15%) |
May 11, 2009 | 18.68 | 19.03 | 17.80 | 18.29 | 2,596,286 | -1.75(-8.75%) |
May 08, 2009 | 20.20 | 20.54 | 19.36 | 20.04 | 1,602,971 | +0.27(+1.35%) |
May 07, 2009 | 20.64 | 21.23 | 19.47 | 19.77 | 1,955,515 | -0.74(-3.59%) |
May 06, 2009 | 20.12 | 20.67 | 19.83 | 20.51 | 2,032,063 | +0.72(+3.65%) |
May 05, 2009 | 19.96 | 20.67 | 19.49 | 19.79 | 1,622,975 | -0.31(-1.53%) |
May 04, 2009 | 20.03 | 20.15 | 19.80 | 20.10 | 2,536,969 | +0.88(+4.60%) |