Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 36.14 | 36.24 | 32.02 | 32.02 | 2,706,614 | -3.96(-11.02%) |
Apr 29, 2010 | 34.91 | 36.28 | 34.91 | 35.98 | 886,470 | +1.21(+3.48%) |
Apr 28, 2010 | 34.68 | 35.08 | 34.39 | 34.77 | 539,176 | +0.26(+0.76%) |
Apr 27, 2010 | 35.63 | 35.75 | 34.48 | 34.51 | 748,958 | -1.10(-3.10%) |
Apr 26, 2010 | 35.64 | 36.07 | 35.47 | 35.61 | 584,045 | +0.13(+0.35%) |
Apr 23, 2010 | 34.66 | 35.67 | 34.66 | 35.49 | 518,743 | +0.75(+2.15%) |
Apr 22, 2010 | 34.54 | 34.74 | 33.93 | 34.74 | 606,086 | +0.13(+0.36%) |
Apr 21, 2010 | 34.72 | 34.89 | 34.45 | 34.61 | 426,668 | +0.02(+0.06%) |
Apr 20, 2010 | 34.25 | 34.71 | 34.08 | 34.60 | 510,341 | +0.47(+1.36%) |
Apr 19, 2010 | 33.92 | 34.41 | 33.70 | 34.13 | 413,918 | +0.01(+0.03%) |
Apr 16, 2010 | 34.37 | 34.64 | 33.80 | 34.12 | 546,505 | -0.44(-1.26%) |
Apr 15, 2010 | 34.81 | 34.92 | 34.41 | 34.56 | 480,937 | -0.54(-1.55%) |
Apr 14, 2010 | 33.77 | 35.18 | 33.77 | 35.10 | 757,666 | +1.51(+4.50%) |
Apr 13, 2010 | 33.07 | 33.90 | 32.89 | 33.59 | 643,157 | +0.68(+2.06%) |
Apr 12, 2010 | 33.30 | 33.42 | 32.77 | 32.91 | 282,119 | -0.30(-0.90%) |
Apr 09, 2010 | 32.28 | 33.22 | 32.28 | 33.21 | 507,919 | +0.90(+2.79%) |
Apr 08, 2010 | 32.01 | 32.47 | 31.98 | 32.31 | 246,578 | +0.18(+0.57%) |
Apr 07, 2010 | 32.42 | 32.49 | 31.96 | 32.12 | 505,452 | -0.30(-0.93%) |
Apr 06, 2010 | 32.12 | 32.52 | 31.69 | 32.42 | 488,634 | +0.30(+0.94%) |
Apr 05, 2010 | 31.92 | 32.18 | 31.41 | 32.12 | 436,894 | +0.38(+1.19%) |
Apr 01, 2010 | 31.53 | 31.75 | 31.75 | 31.75 | 683,549 | +0.40(+1.27%) |
Mar 31, 2010 | 31.92 | 31.93 | 31.33 | 31.35 | 647,428 | -0.58(-1.82%) |
Mar 30, 2010 | 32.48 | 32.87 | 31.86 | 31.93 | 1,075,581 | -0.56(-1.73%) |
Mar 29, 2010 | 32.20 | 33.09 | 32.06 | 32.49 | 1,043,805 | +0.32(+0.99%) |
Mar 26, 2010 | 31.26 | 32.19 | 31.17 | 32.17 | 960,957 | +1.16(+3.75%) |
Mar 25, 2010 | 30.16 | 31.30 | 29.99 | 31.01 | 702,767 | +0.97(+3.23%) |
Mar 24, 2010 | 30.25 | 30.34 | 29.97 | 30.04 | 303,000 | -0.27(-0.90%) |
Mar 23, 2010 | 30.10 | 30.42 | 30.04 | 30.31 | 443,097 | +0.19(+0.64%) |
Mar 22, 2010 | 29.46 | 30.23 | 29.19 | 30.12 | 488,043 | +0.46(+1.54%) |
Mar 19, 2010 | 29.76 | 29.94 | 29.20 | 29.66 | 645,650 | -0.26(-0.87%) |
Mar 18, 2010 | 28.85 | 30.44 | 28.77 | 29.92 | 1,141,552 | +1.08(+3.73%) |
Mar 17, 2010 | 27.45 | 28.88 | 27.45 | 28.85 | 921,263 | +1.35(+4.90%) |
Mar 16, 2010 | 26.94 | 27.54 | 26.82 | 27.50 | 540,695 | +0.79(+2.98%) |
Mar 15, 2010 | 26.55 | 26.71 | 26.55 | 26.71 | 419,464 | -0.16(-0.58%) |
Mar 12, 2010 | 26.75 | 26.86 | 26.45 | 26.86 | 383,620 | +0.20(+0.76%) |
Mar 11, 2010 | 26.51 | 26.70 | 26.33 | 26.66 | 179,543 | +0.03(+0.11%) |
Mar 10, 2010 | 26.65 | 26.83 | 26.44 | 26.63 | 308,374 | -0.07(-0.25%) |
Mar 09, 2010 | 26.77 | 26.82 | 26.46 | 26.70 | 356,336 | -0.13(-0.47%) |
Mar 08, 2010 | 26.55 | 26.98 | 26.46 | 26.82 | 479,630 | +0.27(+1.02%) |
Mar 05, 2010 | 26.34 | 26.61 | 26.18 | 26.55 | 462,430 | +0.29(+1.11%) |
Mar 04, 2010 | 26.40 | 26.56 | 26.11 | 26.26 | 380,062 | -0.23(-0.88%) |
Mar 03, 2010 | 26.68 | 26.73 | 26.43 | 26.49 | 497,403 | -0.22(-0.83%) |
Mar 02, 2010 | 26.72 | 26.76 | 26.41 | 26.72 | 460,175 | +0.09(+0.33%) |
Mar 01, 2010 | 26.66 | 26.84 | 26.53 | 26.63 | 382,311 | -0.02(-0.07%) |
Feb 26, 2010 | 26.81 | 26.85 | 26.41 | 26.65 | 365,023 | -0.01(-0.04%) |
Feb 25, 2010 | 26.65 | 26.78 | 26.33 | 26.66 | 495,300 | -0.23(-0.86%) |
Feb 24, 2010 | 27.66 | 27.76 | 26.80 | 26.89 | 748,551 | -0.77(-2.77%) |
Feb 23, 2010 | 27.46 | 28.27 | 27.31 | 27.66 | 776,873 | -0.98(-3.42%) |
Feb 22, 2010 | 28.64 | 28.88 | 28.35 | 28.64 | 586,824 | +0.12(+0.41%) |
Feb 19, 2010 | 28.04 | 28.60 | 27.95 | 28.52 | 277,287 | +0.35(+1.24%) |
Feb 18, 2010 | 28.11 | 28.26 | 27.89 | 28.17 | 248,785 | -0.01(-0.03%) |
Feb 17, 2010 | 28.13 | 28.44 | 28.01 | 28.18 | 205,824 | -0.04(-0.14%) |
Feb 16, 2010 | 28.01 | 28.26 | 27.77 | 28.22 | 439,484 | +0.27(+0.97%) |
Feb 12, 2010 | 27.34 | 27.95 | 27.95 | 27.95 | 723,278 | +0.40(+1.44%) |
Feb 11, 2010 | 26.84 | 27.58 | 26.72 | 27.55 | 343,660 | +0.66(+2.45%) |
Feb 10, 2010 | 27.04 | 27.09 | 26.26 | 26.89 | 485,973 | -0.15(-0.54%) |
Feb 09, 2010 | 27.02 | 27.12 | 26.39 | 27.04 | 445,507 | +0.37(+1.38%) |
Feb 08, 2010 | 26.99 | 27.61 | 26.62 | 26.67 | 504,932 | -0.26(-0.97%) |
Feb 05, 2010 | 26.40 | 27.00 | 26.17 | 26.93 | 738,427 | +0.65(+2.47%) |
Feb 04, 2010 | 26.46 | 26.65 | 26.28 | 26.28 | 904,812 | -0.35(-1.31%) |
Feb 03, 2010 | 25.93 | 26.80 | 25.88 | 26.63 | 477,731 | +0.45(+1.70%) |
Feb 02, 2010 | 25.58 | 26.46 | 25.51 | 26.18 | 643,115 | +0.92(+3.63%) |
Feb 01, 2010 | 25.47 | 25.71 | 25.19 | 25.27 | 573,051 | +0.07(+0.28%) |
Jan 29, 2010 | 25.95 | 26.03 | 25.18 | 25.20 | 578,201 | -0.57(-2.22%) |
Jan 28, 2010 | 26.61 | 26.68 | 25.68 | 25.77 | 440,507 | -0.68(-2.56%) |
Jan 27, 2010 | 26.37 | 26.56 | 25.88 | 26.45 | 497,073 | +0.07(+0.26%) |
Jan 26, 2010 | 26.79 | 26.88 | 26.36 | 26.38 | 321,775 | -0.47(-1.77%) |
Jan 25, 2010 | 27.30 | 27.41 | 26.46 | 26.85 | 528,185 | -0.13(-0.47%) |
Jan 22, 2010 | 27.20 | 27.55 | 26.91 | 26.98 | 666,979 | -0.29(-1.07%) |
Jan 21, 2010 | 28.30 | 28.50 | 27.21 | 27.27 | 575,912 | -1.04(-3.66%) |
Jan 20, 2010 | 28.50 | 28.53 | 28.05 | 28.31 | 344,052 | -0.55(-1.91%) |
Jan 19, 2010 | 28.12 | 28.87 | 28.07 | 28.86 | 625,828 | +0.61(+2.16%) |
Jan 15, 2010 | 28.20 | 28.25 | 28.25 | 28.25 | 459,517 | -0.13(-0.44%) |
Jan 14, 2010 | 27.98 | 28.43 | 27.93 | 28.37 | 325,338 | +0.26(+0.93%) |
Jan 13, 2010 | 27.73 | 28.22 | 27.63 | 28.11 | 409,952 | +0.42(+1.50%) |
Jan 12, 2010 | 28.23 | 28.31 | 27.58 | 27.70 | 418,818 | -0.63(-2.22%) |
Jan 11, 2010 | 28.83 | 28.95 | 28.13 | 28.33 | 445,457 | -0.28(-0.98%) |
Jan 08, 2010 | 28.40 | 28.78 | 28.34 | 28.61 | 445,327 | +0.03(+0.10%) |
Jan 07, 2010 | 27.61 | 29.00 | 27.43 | 28.58 | 1,100,637 | +1.00(+3.62%) |
Jan 06, 2010 | 27.79 | 27.82 | 27.43 | 27.58 | 494,230 | -0.21(-0.77%) |
Jan 05, 2010 | 27.70 | 27.95 | 27.00 | 27.79 | 601,119 | +0.22(+0.81%) |
Jan 04, 2010 | 28.39 | 28.39 | 27.37 | 27.57 | 760,834 | -0.43(-1.52%) |
Dec 31, 2009 | 28.13 | 28.00 | 28.00 | 28.00 | 610,385 | -0.15(-0.52%) |
Dec 30, 2009 | 28.66 | 28.66 | 27.93 | 28.14 | 602,987 | -0.68(-2.35%) |
Dec 29, 2009 | 29.28 | 29.60 | 28.64 | 28.82 | 366,575 | -0.51(-1.75%) |
Dec 28, 2009 | 29.98 | 30.02 | 29.23 | 29.33 | 482,897 | -0.56(-1.88%) |
Dec 24, 2009 | 29.31 | 30.00 | 29.23 | 29.90 | 224,836 | +0.68(+2.32%) |
Dec 23, 2009 | 29.11 | 29.43 | 29.03 | 29.22 | 486,856 | +0.10(+0.33%) |
Dec 22, 2009 | 28.86 | 29.13 | 28.64 | 29.12 | 486,076 | +0.13(+0.43%) |
Dec 21, 2009 | 29.36 | 29.44 | 28.86 | 28.99 | 427,200 | -0.25(-0.86%) |
Dec 18, 2009 | 28.61 | 29.27 | 28.32 | 29.25 | 639,178 | +0.80(+2.83%) |
Dec 17, 2009 | 28.30 | 28.66 | 28.02 | 28.44 | 480,767 | +0.17(+0.62%) |
Dec 16, 2009 | 28.37 | 28.43 | 28.10 | 28.27 | 378,542 | +0.18(+0.66%) |
Dec 15, 2009 | 28.34 | 28.58 | 27.99 | 28.08 | 649,394 | -0.57(-2.00%) |
Dec 14, 2009 | 27.80 | 28.72 | 27.79 | 28.66 | 1,025,189 | +1.92(+7.18%) |
Dec 11, 2009 | 26.59 | 26.79 | 26.22 | 26.74 | 508,388 | +0.18(+0.69%) |
Dec 10, 2009 | 27.32 | 27.42 | 26.41 | 26.55 | 470,121 | -0.55(-2.04%) |
Dec 09, 2009 | 27.01 | 27.18 | 26.69 | 27.10 | 429,693 | +0.10(+0.36%) |
Dec 08, 2009 | 26.88 | 27.12 | 26.65 | 27.01 | 560,754 | +0.08(+0.29%) |
Dec 07, 2009 | 27.07 | 27.54 | 26.83 | 26.93 | 811,677 | -0.33(-1.21%) |
Dec 04, 2009 | 26.57 | 27.29 | 26.53 | 27.26 | 1,269,872 | +1.14(+4.38%) |
Dec 03, 2009 | 25.51 | 26.61 | 25.46 | 26.12 | 1,489,083 | +0.62(+2.43%) |
Dec 02, 2009 | 24.54 | 25.57 | 24.47 | 25.50 | 839,972 | +1.02(+4.16%) |
Dec 01, 2009 | 24.23 | 24.64 | 24.11 | 24.48 | 747,682 | +0.35(+1.45%) |
Nov 30, 2009 | 24.29 | 24.29 | 23.47 | 24.13 | 953,916 | +0.01(+0.04%) |
Nov 27, 2009 | 23.98 | 24.61 | 23.98 | 24.12 | 369,774 | -0.63(-2.55%) |
Nov 25, 2009 | 25.14 | 25.31 | 24.48 | 24.75 | 632,982 | -0.40(-1.58%) |
Nov 24, 2009 | 26.03 | 26.03 | 25.09 | 25.15 | 925,618 | -0.76(-2.92%) |
Nov 23, 2009 | 26.33 | 26.52 | 25.73 | 25.90 | 491,767 | -0.10(-0.37%) |
Nov 20, 2009 | 25.89 | 26.22 | 25.67 | 26.00 | 363,055 | -0.16(-0.63%) |
Nov 19, 2009 | 25.58 | 26.36 | 25.31 | 26.16 | 940,903 | +0.51(+2.00%) |
Nov 18, 2009 | 26.61 | 26.88 | 25.61 | 25.65 | 993,464 | -0.92(-3.46%) |
Nov 17, 2009 | 26.69 | 26.82 | 26.33 | 26.57 | 534,765 | -0.04(-0.15%) |
Nov 16, 2009 | 26.07 | 26.80 | 25.95 | 26.61 | 538,091 | +0.82(+3.19%) |
Nov 13, 2009 | 25.69 | 25.80 | 25.39 | 25.79 | 463,819 | +0.24(+0.95%) |
Nov 12, 2009 | 26.33 | 26.61 | 25.52 | 25.54 | 548,435 | -0.74(-2.80%) |
Nov 11, 2009 | 25.87 | 26.54 | 25.80 | 26.28 | 524,750 | +0.61(+2.38%) |
Nov 10, 2009 | 25.74 | 26.08 | 25.38 | 25.67 | 548,891 | -0.29(-1.12%) |
Nov 09, 2009 | 25.62 | 26.03 | 25.24 | 25.96 | 1,029,139 | +0.71(+2.80%) |
Nov 06, 2009 | 24.98 | 25.32 | 24.67 | 25.25 | 794,995 | +0.13(+0.50%) |
Nov 05, 2009 | 24.46 | 25.15 | 24.39 | 25.13 | 914,326 | +0.88(+3.64%) |
Nov 04, 2009 | 23.48 | 25.01 | 23.48 | 24.25 | 1,333,434 | +0.97(+4.16%) |
Nov 03, 2009 | 22.93 | 23.43 | 22.73 | 23.28 | 1,024,516 | -0.10(-0.41%) |
Nov 02, 2009 | 23.42 | 23.72 | 22.57 | 23.37 | 951,075 | +0.17(+0.75%) |
Oct 30, 2009 | 24.70 | 24.70 | 23.07 | 23.20 | 1,115,780 | -1.51(-6.12%) |
Oct 29, 2009 | 24.20 | 24.74 | 24.01 | 24.71 | 907,366 | +0.88(+3.70%) |
Oct 28, 2009 | 25.30 | 25.39 | 23.81 | 23.83 | 1,082,818 | -1.37(-5.42%) |
Oct 27, 2009 | 25.45 | 25.54 | 25.05 | 25.20 | 639,129 | -0.26(-1.03%) |
Oct 26, 2009 | 26.60 | 27.04 | 25.40 | 25.46 | 600,957 | -1.03(-3.88%) |
Oct 23, 2009 | 26.69 | 26.72 | 26.39 | 26.48 | 993,163 | -1.13(-4.11%) |
Oct 22, 2009 | 27.84 | 27.91 | 27.16 | 27.62 | 1,576,083 | -0.13(-0.45%) |
Oct 21, 2009 | 25.94 | 28.49 | 25.94 | 27.74 | 3,214,439 | +1.65(+6.31%) |
Oct 20, 2009 | 25.99 | 26.18 | 25.92 | 26.10 | 1,163,872 | -0.06(-0.22%) |
Oct 19, 2009 | 25.36 | 26.38 | 25.31 | 26.15 | 2,407,015 | +1.02(+4.05%) |
Oct 16, 2009 | 25.86 | 25.86 | 25.08 | 25.14 | 1,541,686 | -1.07(-4.06%) |
Oct 15, 2009 | 26.66 | 26.74 | 25.99 | 26.20 | 1,284,951 | -0.53(-2.00%) |
Oct 14, 2009 | 27.12 | 27.12 | 26.66 | 26.74 | 1,138,197 | +0.19(+0.73%) |
Oct 13, 2009 | 26.78 | 27.01 | 26.43 | 26.54 | 732,592 | -0.38(-1.40%) |
Oct 12, 2009 | 27.45 | 27.47 | 26.76 | 26.92 | 384,854 | -0.22(-0.82%) |
Oct 09, 2009 | 27.44 | 27.61 | 26.91 | 27.14 | 444,515 | -0.30(-1.09%) |
Oct 08, 2009 | 27.13 | 27.72 | 26.87 | 27.44 | 581,607 | +0.52(+1.94%) |
Oct 07, 2009 | 26.54 | 27.05 | 26.54 | 26.92 | 424,981 | +0.15(+0.54%) |
Oct 06, 2009 | 26.79 | 27.18 | 26.35 | 26.78 | 500,182 | +0.42(+1.58%) |
Oct 05, 2009 | 26.12 | 26.53 | 25.96 | 26.36 | 773,117 | +0.35(+1.34%) |
Oct 02, 2009 | 26.74 | 26.79 | 25.85 | 26.01 | 1,183,413 | -0.78(-2.93%) |
Oct 01, 2009 | 28.07 | 28.20 | 26.63 | 26.79 | 1,300,365 | -1.42(-5.05%) |
Sep 30, 2009 | 28.85 | 29.07 | 27.80 | 28.22 | 711,828 | -0.58(-2.02%) |
Sep 29, 2009 | 29.05 | 29.28 | 28.65 | 28.80 | 575,214 | +0.01(+0.04%) |
Sep 28, 2009 | 28.46 | 29.16 | 28.03 | 28.79 | 800,900 | +0.80(+2.87%) |
Sep 25, 2009 | 28.59 | 28.59 | 27.77 | 27.99 | 733,006 | -0.79(-2.73%) |
Sep 24, 2009 | 29.87 | 30.23 | 28.45 | 28.77 | 892,369 | -1.09(-3.67%) |
Sep 23, 2009 | 30.99 | 31.07 | 29.77 | 29.87 | 726,971 | -1.05(-3.39%) |
Sep 22, 2009 | 30.23 | 30.93 | 30.23 | 30.91 | 824,457 | +0.92(+3.07%) |
Sep 21, 2009 | 30.85 | 31.04 | 29.96 | 29.99 | 843,398 | -1.40(-4.45%) |
Sep 18, 2009 | 31.90 | 31.90 | 30.94 | 31.39 | 437,727 | -0.26(-0.83%) |
Sep 17, 2009 | 32.90 | 33.22 | 31.51 | 31.65 | 704,354 | -0.24(-0.76%) |
Sep 16, 2009 | 32.02 | 32.92 | 31.79 | 31.89 | 793,163 | +0.22(+0.70%) |
Sep 15, 2009 | 29.78 | 31.82 | 29.78 | 31.67 | 794,709 | +1.92(+6.45%) |
Sep 14, 2009 | 29.42 | 29.81 | 29.14 | 29.75 | 427,399 | -0.05(-0.16%) |
Sep 11, 2009 | 29.80 | 30.23 | 29.41 | 29.80 | 446,035 | -0.13(-0.42%) |
Sep 10, 2009 | 29.84 | 29.99 | 29.29 | 29.92 | 479,098 | +0.28(+0.95%) |
Sep 09, 2009 | 29.44 | 29.79 | 29.11 | 29.64 | 748,655 | +0.21(+0.72%) |
Sep 08, 2009 | 29.26 | 29.56 | 29.23 | 29.43 | 1,049,176 | +0.37(+1.27%) |
Sep 04, 2009 | 28.92 | 29.08 | 28.59 | 29.06 | 819,538 | +0.03(+0.10%) |
Sep 03, 2009 | 29.17 | 29.17 | 28.35 | 29.03 | 1,032,046 | +0.08(+0.27%) |
Sep 02, 2009 | 29.80 | 30.01 | 28.93 | 28.96 | 1,182,761 | -1.12(-3.74%) |
Sep 01, 2009 | 31.60 | 31.97 | 29.99 | 30.08 | 1,569,450 | -1.71(-5.37%) |
Aug 31, 2009 | 31.43 | 31.84 | 31.01 | 31.79 | 767,846 | -0.10(-0.30%) |
Aug 28, 2009 | 31.83 | 32.06 | 31.31 | 31.88 | 740,928 | +0.26(+0.83%) |
Aug 27, 2009 | 31.69 | 31.90 | 31.08 | 31.62 | 578,732 | -0.27(-0.85%) |
Aug 26, 2009 | 31.84 | 32.22 | 31.54 | 31.89 | 551,186 | -0.13(-0.39%) |
Aug 25, 2009 | 31.88 | 32.55 | 31.70 | 32.02 | 668,926 | +0.28(+0.89%) |
Aug 24, 2009 | 32.70 | 32.90 | 31.55 | 31.74 | 649,681 | -0.91(-2.79%) |
Aug 21, 2009 | 32.39 | 33.08 | 32.27 | 32.65 | 714,443 | +0.60(+1.87%) |
Aug 20, 2009 | 31.30 | 32.06 | 31.22 | 32.05 | 553,297 | +0.84(+2.70%) |
Aug 19, 2009 | 30.85 | 31.70 | 30.69 | 31.20 | 475,187 | -0.28(-0.89%) |
Aug 18, 2009 | 30.65 | 31.65 | 30.57 | 31.48 | 666,491 | +1.06(+3.47%) |
Aug 17, 2009 | 30.87 | 31.16 | 30.29 | 30.43 | 1,060,561 | -1.30(-4.10%) |
Aug 14, 2009 | 32.00 | 32.00 | 31.37 | 31.73 | 680,602 | -0.19(-0.61%) |
Aug 13, 2009 | 32.09 | 32.21 | 31.39 | 31.92 | 701,716 | +0.26(+0.83%) |
Aug 12, 2009 | 31.46 | 32.16 | 31.40 | 31.66 | 1,020,949 | +0.31(+0.99%) |
Aug 11, 2009 | 32.08 | 32.21 | 31.16 | 31.35 | 961,604 | -1.12(-3.46%) |
Aug 10, 2009 | 32.40 | 32.97 | 32.25 | 32.47 | 738,795 | -0.15(-0.45%) |
Aug 07, 2009 | 31.44 | 32.98 | 31.23 | 32.62 | 1,261,759 | +1.48(+4.76%) |
Aug 06, 2009 | 31.16 | 32.71 | 30.74 | 31.14 | 1,355,861 | -0.02(-0.06%) |
Aug 05, 2009 | 29.74 | 31.17 | 29.67 | 31.16 | 1,437,877 | +1.59(+5.38%) |
Aug 04, 2009 | 28.60 | 29.99 | 27.88 | 29.57 | 1,597,370 | +1.22(+4.31%) |
Aug 03, 2009 | 27.61 | 28.56 | 27.57 | 28.34 | 1,120,264 | +1.06(+3.87%) |
Jul 31, 2009 | 26.75 | 27.41 | 26.47 | 27.29 | 805,377 | +0.64(+2.40%) |
Jul 30, 2009 | 26.62 | 27.02 | 26.53 | 26.65 | 906,540 | +0.31(+1.18%) |
Jul 29, 2009 | 27.06 | 27.09 | 26.23 | 26.34 | 604,060 | -0.83(-3.07%) |
Jul 28, 2009 | 26.82 | 27.23 | 26.65 | 27.17 | 624,897 | +0.18(+0.68%) |
Jul 27, 2009 | 26.73 | 27.00 | 26.60 | 26.99 | 617,502 | +0.14(+0.51%) |
Jul 24, 2009 | 26.97 | 27.17 | 26.61 | 26.85 | 465,931 | -0.24(-0.89%) |
Jul 23, 2009 | 25.81 | 27.19 | 25.80 | 27.09 | 1,161,748 | +1.11(+4.29%) |
Jul 22, 2009 | 25.45 | 26.16 | 25.45 | 25.98 | 525,228 | +0.21(+0.83%) |
Jul 21, 2009 | 25.73 | 25.89 | 25.06 | 25.77 | 441,869 | +0.09(+0.34%) |
Jul 20, 2009 | 25.14 | 25.70 | 25.09 | 25.68 | 685,716 | +0.71(+2.83%) |
Jul 17, 2009 | 24.99 | 25.48 | 24.92 | 24.97 | 705,838 | -0.07(-0.27%) |
Jul 16, 2009 | 24.74 | 25.15 | 24.27 | 25.04 | 558,582 | +0.20(+0.82%) |
Jul 15, 2009 | 23.95 | 24.85 | 23.95 | 24.84 | 1,065,783 | +1.03(+4.31%) |
Jul 14, 2009 | 22.70 | 23.90 | 22.70 | 23.81 | 664,974 | +1.05(+4.60%) |
Jul 13, 2009 | 21.93 | 22.93 | 21.69 | 22.76 | 1,500,733 | +0.82(+3.75%) |
Jul 10, 2009 | 22.10 | 22.17 | 21.45 | 21.94 | 782,934 | -0.34(-1.52%) |
Jul 09, 2009 | 22.85 | 22.85 | 22.14 | 22.28 | 690,476 | -0.24(-1.08%) |
Jul 08, 2009 | 23.39 | 23.39 | 21.86 | 22.52 | 1,141,838 | -0.44(-1.90%) |
Jul 07, 2009 | 24.05 | 24.16 | 22.87 | 22.96 | 946,678 | -1.18(-4.90%) |
Jul 06, 2009 | 23.76 | 24.14 | 23.28 | 24.14 | 1,121,229 | +0.28(+1.18%) |
Jul 02, 2009 | 24.65 | 25.12 | 23.86 | 23.86 | 991,727 | -1.43(-5.67%) |
Jul 01, 2009 | 25.87 | 25.94 | 25.22 | 25.29 | 525,330 | -0.38(-1.47%) |
Jun 30, 2009 | 26.32 | 26.42 | 25.20 | 25.67 | 773,711 | -0.76(-2.86%) |
Jun 29, 2009 | 25.64 | 26.48 | 25.58 | 26.43 | 627,036 | +0.66(+2.56%) |
Jun 26, 2009 | 25.75 | 25.97 | 25.45 | 25.77 | 905,313 | +0.06(+0.23%) |
Jun 25, 2009 | 24.87 | 25.71 | 24.79 | 25.71 | 764,437 | +1.06(+4.28%) |
Jun 24, 2009 | 24.68 | 25.20 | 24.30 | 24.65 | 737,438 | +0.34(+1.40%) |
Jun 23, 2009 | 24.33 | 24.60 | 23.97 | 24.31 | 959,705 | +0.33(+1.37%) |
Jun 22, 2009 | 25.09 | 25.09 | 23.83 | 23.98 | 1,337,323 | -1.17(-4.66%) |
Jun 19, 2009 | 24.73 | 25.21 | 24.52 | 25.16 | 920,130 | +0.54(+2.20%) |
Jun 18, 2009 | 24.62 | 24.74 | 24.15 | 24.61 | 892,866 | +0.21(+0.87%) |
Jun 17, 2009 | 24.77 | 24.90 | 24.07 | 24.40 | 906,185 | -0.27(-1.10%) |
Jun 16, 2009 | 25.42 | 25.56 | 24.48 | 24.67 | 650,077 | -0.32(-1.28%) |
Jun 15, 2009 | 25.40 | 25.55 | 24.82 | 24.99 | 1,305,100 | -0.47(-1.83%) |
Jun 12, 2009 | 25.30 | 25.47 | 24.60 | 25.46 | 743,205 | +0.12(+0.46%) |
Jun 11, 2009 | 24.99 | 25.75 | 24.99 | 25.34 | 649,914 | +0.20(+0.81%) |
Jun 10, 2009 | 26.04 | 26.05 | 24.71 | 25.14 | 804,532 | -0.47(-1.82%) |
Jun 09, 2009 | 25.32 | 25.75 | 25.14 | 25.60 | 464,132 | +0.55(+2.21%) |
Jun 08, 2009 | 25.23 | 25.31 | 24.75 | 25.05 | 618,928 | -0.63(-2.45%) |
Jun 05, 2009 | 25.78 | 26.23 | 25.31 | 25.68 | 926,280 | +0.08(+0.30%) |
Jun 04, 2009 | 25.41 | 25.70 | 25.05 | 25.60 | 1,185,860 | +0.21(+0.84%) |
Jun 03, 2009 | 26.02 | 26.02 | 25.07 | 25.39 | 924,199 | -0.83(-3.18%) |
Jun 02, 2009 | 25.58 | 26.60 | 25.11 | 26.22 | 1,002,129 | +0.58(+2.27%) |
Jun 01, 2009 | 25.04 | 25.84 | 24.82 | 25.64 | 1,335,298 | +0.89(+3.60%) |
May 29, 2009 | 23.95 | 24.80 | 23.59 | 24.75 | 1,223,487 | +1.11(+4.71%) |
May 28, 2009 | 23.95 | 24.29 | 22.85 | 23.64 | 1,004,090 | +0.04(+0.16%) |
May 27, 2009 | 23.98 | 24.77 | 23.48 | 23.60 | 1,696,183 | -0.47(-1.93%) |
May 26, 2009 | 22.63 | 24.18 | 22.33 | 24.06 | 1,865,478 | +1.18(+5.17%) |
May 22, 2009 | 22.89 | 23.57 | 22.80 | 22.88 | 949,116 | -0.11(-0.46%) |
May 21, 2009 | 23.16 | 23.47 | 22.60 | 22.99 | 942,291 | -0.49(-2.10%) |
May 20, 2009 | 24.87 | 25.25 | 23.42 | 23.48 | 1,334,406 | -0.99(-4.04%) |
May 19, 2009 | 24.32 | 24.99 | 24.25 | 24.47 | 1,248,674 | +0.24(+1.00%) |
May 18, 2009 | 23.10 | 24.40 | 23.10 | 24.23 | 2,337,329 | +1.65(+7.30%) |
May 15, 2009 | 22.73 | 23.55 | 22.35 | 22.58 | 1,685,866 | -0.54(-2.35%) |
May 14, 2009 | 22.33 | 23.20 | 21.72 | 23.12 | 2,175,695 | +1.07(+4.83%) |
May 13, 2009 | 23.06 | 23.25 | 21.88 | 22.06 | 2,682,230 | -1.73(-7.29%) |
May 12, 2009 | 24.49 | 24.91 | 23.16 | 23.79 | 1,736,037 | -0.77(-3.12%) |
May 11, 2009 | 25.69 | 25.86 | 24.42 | 24.56 | 1,797,521 | -1.83(-6.94%) |
May 08, 2009 | 24.46 | 26.46 | 24.09 | 26.39 | 2,357,196 | +2.57(+10.79%) |
May 07, 2009 | 25.51 | 25.86 | 23.71 | 23.82 | 2,094,926 | -1.50(-5.94%) |
May 06, 2009 | 25.88 | 25.99 | 24.60 | 25.32 | 1,725,958 | -0.03(-0.11%) |
May 05, 2009 | 25.08 | 26.01 | 23.96 | 25.35 | 1,690,009 | -0.40(-1.54%) |
May 04, 2009 | 24.60 | 25.88 | 24.60 | 25.75 | 2,092,788 | +1.96(+8.23%) |