Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.21 | 41.60 | 39.96 | 40.02 | 747,793 | -1.12(-2.73%) |
Apr 29, 2010 | 41.31 | 41.65 | 40.92 | 41.14 | 496,391 | +0.09(+0.22%) |
Apr 28, 2010 | 40.92 | 41.34 | 40.85 | 41.05 | 647,314 | +0.51(+1.26%) |
Apr 27, 2010 | 40.91 | 41.62 | 40.34 | 40.54 | 1,134,131 | -0.61(-1.48%) |
Apr 26, 2010 | 41.53 | 41.99 | 41.15 | 41.15 | 515,181 | -0.33(-0.78%) |
Apr 23, 2010 | 41.28 | 41.62 | 40.94 | 41.48 | 932,139 | +0.84(+2.06%) |
Apr 22, 2010 | 38.82 | 41.21 | 38.34 | 40.64 | 2,611,449 | +3.02(+8.04%) |
Apr 21, 2010 | 37.56 | 37.64 | 36.77 | 37.62 | 503,557 | +0.27(+0.71%) |
Apr 20, 2010 | 37.34 | 37.72 | 37.08 | 37.35 | 407,467 | +0.26(+0.69%) |
Apr 19, 2010 | 37.66 | 37.81 | 35.96 | 37.09 | 652,988 | -0.80(-2.11%) |
Apr 16, 2010 | 37.83 | 38.23 | 37.42 | 37.89 | 386,942 | -0.25(-0.65%) |
Apr 15, 2010 | 37.27 | 38.30 | 37.27 | 38.14 | 636,697 | +0.71(+1.90%) |
Apr 14, 2010 | 37.25 | 37.62 | 37.01 | 37.43 | 556,678 | +0.21(+0.56%) |
Apr 13, 2010 | 37.24 | 38.86 | 36.60 | 37.22 | 817,813 | +1.11(+3.08%) |
Apr 12, 2010 | 35.59 | 36.30 | 35.59 | 36.11 | 306,778 | +0.80(+2.26%) |
Apr 09, 2010 | 35.63 | 35.63 | 35.11 | 35.31 | 325,016 | -0.16(-0.44%) |
Apr 08, 2010 | 35.85 | 35.85 | 34.96 | 35.47 | 422,009 | -0.39(-1.10%) |
Apr 07, 2010 | 35.62 | 36.24 | 35.55 | 35.86 | 424,542 | +0.08(+0.22%) |
Apr 06, 2010 | 35.59 | 35.83 | 35.15 | 35.78 | 380,421 | +0.18(+0.50%) |
Apr 05, 2010 | 35.29 | 35.82 | 35.26 | 35.61 | 549,417 | +0.76(+2.18%) |
Apr 01, 2010 | 34.47 | 34.85 | 34.85 | 34.85 | 303,996 | +0.65(+1.90%) |
Mar 31, 2010 | 34.13 | 34.54 | 34.05 | 34.20 | 491,320 | +0.06(+0.17%) |
Mar 30, 2010 | 34.34 | 35.06 | 33.93 | 34.14 | 458,109 | -0.24(-0.69%) |
Mar 29, 2010 | 34.73 | 34.77 | 34.34 | 34.37 | 404,309 | -0.30(-0.85%) |
Mar 26, 2010 | 34.30 | 34.86 | 34.27 | 34.67 | 551,595 | +0.32(+0.92%) |
Mar 25, 2010 | 34.41 | 34.79 | 33.86 | 34.35 | 387,706 | +0.34(+1.01%) |
Mar 24, 2010 | 34.48 | 34.55 | 33.98 | 34.01 | 293,932 | -0.60(-1.74%) |
Mar 23, 2010 | 34.09 | 34.71 | 33.85 | 34.61 | 297,298 | +0.68(+2.00%) |
Mar 22, 2010 | 33.60 | 33.96 | 33.35 | 33.93 | 511,463 | -0.04(-0.12%) |
Mar 19, 2010 | 34.71 | 35.24 | 32.94 | 33.97 | 474,898 | -0.67(-1.93%) |
Mar 18, 2010 | 34.34 | 34.65 | 34.16 | 34.64 | 531,197 | +0.45(+1.33%) |
Mar 17, 2010 | 34.39 | 34.44 | 34.13 | 34.19 | 431,732 | +0.00(+0.00%) |
Mar 16, 2010 | 34.03 | 34.25 | 33.81 | 34.19 | 236,283 | +0.29(+0.84%) |
Mar 15, 2010 | 33.27 | 33.95 | 33.27 | 33.90 | 602,414 | +0.28(+0.82%) |
Mar 12, 2010 | 33.79 | 33.79 | 33.24 | 33.63 | 421,902 | +0.04(+0.12%) |
Mar 11, 2010 | 32.55 | 33.83 | 32.02 | 33.59 | 1,095,133 | +1.43(+4.44%) |
Mar 10, 2010 | 32.45 | 32.47 | 31.82 | 32.16 | 491,744 | -0.35(-1.09%) |
Mar 09, 2010 | 31.78 | 33.49 | 31.25 | 32.51 | 920,327 | +0.70(+2.20%) |
Mar 08, 2010 | 30.83 | 31.91 | 30.77 | 31.81 | 530,018 | +0.86(+2.77%) |
Mar 05, 2010 | 30.54 | 31.32 | 30.54 | 30.96 | 279,837 | +0.57(+1.88%) |
Mar 04, 2010 | 30.39 | 30.60 | 30.16 | 30.38 | 164,422 | -0.02(-0.06%) |
Mar 03, 2010 | 30.01 | 30.57 | 29.94 | 30.40 | 309,972 | +0.39(+1.31%) |
Mar 02, 2010 | 29.56 | 30.33 | 29.56 | 30.01 | 524,400 | +0.54(+1.84%) |
Mar 01, 2010 | 28.52 | 29.48 | 28.13 | 29.47 | 402,161 | +1.00(+3.53%) |
Feb 26, 2010 | 28.34 | 28.56 | 27.97 | 28.46 | 216,077 | +0.24(+0.84%) |
Feb 25, 2010 | 28.12 | 28.33 | 27.69 | 28.23 | 415,198 | -0.22(-0.76%) |
Feb 24, 2010 | 28.34 | 28.62 | 28.16 | 28.44 | 369,504 | +0.15(+0.52%) |
Feb 23, 2010 | 28.75 | 28.98 | 28.26 | 28.30 | 305,192 | -0.64(-2.21%) |
Feb 22, 2010 | 29.42 | 29.64 | 28.86 | 28.94 | 563,333 | -0.43(-1.48%) |
Feb 19, 2010 | 28.40 | 29.55 | 28.40 | 29.37 | 480,438 | +0.72(+2.51%) |
Feb 18, 2010 | 27.95 | 28.66 | 27.95 | 28.65 | 527,918 | +0.69(+2.47%) |
Feb 17, 2010 | 28.14 | 28.22 | 27.64 | 27.96 | 339,918 | +0.05(+0.18%) |
Feb 16, 2010 | 27.72 | 27.91 | 27.18 | 27.91 | 360,405 | +0.59(+2.16%) |
Feb 12, 2010 | 26.89 | 27.32 | 27.32 | 27.32 | 255,479 | +0.18(+0.65%) |
Feb 11, 2010 | 27.04 | 27.27 | 26.79 | 27.14 | 639,936 | -0.07(-0.25%) |
Feb 10, 2010 | 27.41 | 27.60 | 26.89 | 27.21 | 454,156 | -0.34(-1.25%) |
Feb 09, 2010 | 27.61 | 27.91 | 27.22 | 27.56 | 463,250 | +0.21(+0.76%) |
Feb 08, 2010 | 27.58 | 28.02 | 27.02 | 27.35 | 446,321 | -0.28(-1.00%) |
Feb 05, 2010 | 27.49 | 27.86 | 27.21 | 27.63 | 709,077 | +0.36(+1.34%) |
Feb 04, 2010 | 28.30 | 28.30 | 27.19 | 27.26 | 376,715 | -1.38(-4.82%) |
Feb 03, 2010 | 28.89 | 29.00 | 28.27 | 28.64 | 452,535 | -0.58(-1.99%) |
Feb 02, 2010 | 28.34 | 29.31 | 27.83 | 29.22 | 1,111,223 | +1.96(+7.19%) |
Feb 01, 2010 | 27.50 | 27.57 | 26.89 | 27.26 | 824,314 | -0.05(-0.18%) |
Jan 29, 2010 | 28.76 | 29.40 | 27.11 | 27.31 | 777,573 | -1.11(-3.92%) |
Jan 28, 2010 | 28.45 | 29.49 | 27.53 | 28.42 | 1,797,405 | +0.34(+1.23%) |
Jan 27, 2010 | 28.15 | 28.47 | 27.76 | 28.08 | 904,612 | +0.00(+0.00%) |
Jan 26, 2010 | 28.72 | 28.95 | 27.61 | 28.08 | 699,107 | -0.69(-2.40%) |
Jan 25, 2010 | 29.62 | 29.79 | 28.56 | 28.77 | 533,428 | -0.46(-1.58%) |
Jan 22, 2010 | 29.85 | 29.98 | 29.21 | 29.23 | 840,104 | -0.64(-2.14%) |
Jan 21, 2010 | 30.55 | 30.94 | 29.82 | 29.87 | 922,992 | -0.80(-2.60%) |
Jan 20, 2010 | 30.20 | 30.77 | 29.93 | 30.67 | 901,329 | +0.33(+1.07%) |
Jan 19, 2010 | 29.48 | 30.71 | 29.41 | 30.34 | 900,554 | +0.74(+2.50%) |
Jan 15, 2010 | 29.26 | 29.61 | 29.61 | 29.61 | 1,046,885 | +0.06(+0.20%) |
Jan 14, 2010 | 29.17 | 29.69 | 29.02 | 29.55 | 448,722 | +0.14(+0.47%) |
Jan 13, 2010 | 28.80 | 29.54 | 28.74 | 29.41 | 578,779 | +0.56(+1.95%) |
Jan 12, 2010 | 29.05 | 29.07 | 28.56 | 28.85 | 579,579 | -0.39(-1.35%) |
Jan 11, 2010 | 29.04 | 29.44 | 28.76 | 29.24 | 509,236 | +0.47(+1.64%) |
Jan 08, 2010 | 28.77 | 28.82 | 28.35 | 28.77 | 955,720 | +0.03(+0.10%) |
Jan 07, 2010 | 28.44 | 28.81 | 28.30 | 28.74 | 418,920 | +0.41(+1.46%) |
Jan 06, 2010 | 27.14 | 28.32 | 27.14 | 28.32 | 484,795 | +0.96(+3.49%) |
Jan 05, 2010 | 27.11 | 27.53 | 26.95 | 27.37 | 361,585 | +0.20(+0.73%) |
Jan 04, 2010 | 27.00 | 27.40 | 26.90 | 27.17 | 464,445 | +0.56(+2.11%) |
Dec 31, 2009 | 27.16 | 26.61 | 26.61 | 26.61 | 208,889 | -0.35(-1.32%) |
Dec 30, 2009 | 27.27 | 27.39 | 26.92 | 26.97 | 221,708 | -0.36(-1.33%) |
Dec 29, 2009 | 27.27 | 27.48 | 27.01 | 27.33 | 244,134 | +0.19(+0.69%) |
Dec 28, 2009 | 27.62 | 27.62 | 26.98 | 27.14 | 282,449 | -0.33(-1.18%) |
Dec 24, 2009 | 27.29 | 27.57 | 27.15 | 27.47 | 81,775 | +0.16(+0.58%) |
Dec 23, 2009 | 27.91 | 27.91 | 27.19 | 27.31 | 406,887 | -0.37(-1.35%) |
Dec 22, 2009 | 28.42 | 28.42 | 27.58 | 27.68 | 666,249 | -0.75(-2.63%) |
Dec 21, 2009 | 27.27 | 28.88 | 26.98 | 28.43 | 1,293,800 | +1.24(+4.57%) |
Dec 18, 2009 | 26.83 | 27.24 | 26.78 | 27.19 | 349,922 | +0.40(+1.51%) |
Dec 17, 2009 | 26.67 | 26.95 | 26.52 | 26.79 | 383,699 | -0.07(-0.26%) |
Dec 16, 2009 | 26.84 | 27.08 | 26.61 | 26.86 | 403,819 | +0.10(+0.37%) |
Dec 15, 2009 | 26.71 | 26.84 | 26.40 | 26.76 | 472,626 | -0.18(-0.66%) |
Dec 14, 2009 | 26.95 | 27.09 | 26.79 | 26.94 | 685,090 | +0.55(+2.09%) |
Dec 11, 2009 | 26.30 | 26.46 | 26.20 | 26.38 | 1,138,072 | +0.17(+0.64%) |
Dec 10, 2009 | 26.47 | 26.58 | 25.92 | 26.22 | 415,928 | -0.19(-0.71%) |
Dec 09, 2009 | 25.95 | 26.49 | 25.38 | 26.40 | 385,873 | +0.51(+1.98%) |
Dec 08, 2009 | 25.95 | 26.21 | 25.32 | 25.89 | 415,736 | -0.11(-0.42%) |
Dec 07, 2009 | 26.07 | 26.27 | 25.82 | 26.00 | 351,515 | -0.27(-1.01%) |
Dec 04, 2009 | 26.16 | 26.52 | 25.76 | 26.27 | 212,408 | +0.60(+2.34%) |
Dec 03, 2009 | 25.94 | 26.30 | 25.57 | 25.66 | 348,335 | -0.30(-1.14%) |
Dec 02, 2009 | 25.89 | 26.30 | 25.76 | 25.96 | 458,309 | +0.01(+0.04%) |
Dec 01, 2009 | 25.88 | 26.26 | 25.80 | 25.95 | 345,191 | +0.24(+0.92%) |
Nov 30, 2009 | 25.43 | 25.79 | 25.02 | 25.71 | 526,202 | +0.23(+0.89%) |
Nov 27, 2009 | 25.50 | 25.64 | 24.93 | 25.49 | 333,117 | -0.76(-2.89%) |
Nov 25, 2009 | 26.30 | 26.49 | 26.07 | 26.25 | 249,963 | -0.01(-0.04%) |
Nov 24, 2009 | 26.51 | 26.61 | 25.99 | 26.26 | 1,279,957 | -0.37(-1.41%) |
Nov 23, 2009 | 26.73 | 27.12 | 26.52 | 26.63 | 198,675 | +0.27(+1.01%) |
Nov 20, 2009 | 26.68 | 26.85 | 26.13 | 26.36 | 271,469 | -0.40(-1.51%) |
Nov 19, 2009 | 27.24 | 27.26 | 26.53 | 26.77 | 423,969 | -0.62(-2.27%) |
Nov 18, 2009 | 27.77 | 27.80 | 27.22 | 27.39 | 299,340 | -0.27(-0.96%) |
Nov 17, 2009 | 28.05 | 28.23 | 27.61 | 27.65 | 421,757 | -0.45(-1.61%) |
Nov 16, 2009 | 27.52 | 28.33 | 27.22 | 28.11 | 599,497 | +0.93(+3.41%) |
Nov 13, 2009 | 27.00 | 27.26 | 26.90 | 27.18 | 506,660 | +0.33(+1.25%) |
Nov 12, 2009 | 26.90 | 27.24 | 26.75 | 26.85 | 681,394 | -0.05(-0.18%) |
Nov 11, 2009 | 26.90 | 27.10 | 26.61 | 26.90 | 782,034 | +0.18(+0.66%) |
Nov 10, 2009 | 27.03 | 27.07 | 26.33 | 26.72 | 848,888 | -0.35(-1.31%) |
Nov 09, 2009 | 26.77 | 27.12 | 26.61 | 27.07 | 582,297 | +0.55(+2.08%) |
Nov 06, 2009 | 26.46 | 26.82 | 26.09 | 26.52 | 603,740 | -0.02(-0.07%) |
Nov 05, 2009 | 26.30 | 26.73 | 26.10 | 26.54 | 761,138 | +0.62(+2.39%) |
Nov 04, 2009 | 26.43 | 26.58 | 25.79 | 25.92 | 719,900 | -0.40(-1.53%) |
Nov 03, 2009 | 25.13 | 26.32 | 24.78 | 26.32 | 746,658 | +1.00(+3.93%) |
Nov 02, 2009 | 25.50 | 25.88 | 24.76 | 25.33 | 1,048,421 | +0.15(+0.59%) |
Oct 30, 2009 | 25.84 | 25.92 | 24.29 | 25.18 | 964,405 | -0.99(-3.77%) |
Oct 29, 2009 | 25.72 | 26.30 | 25.41 | 26.17 | 839,662 | +0.86(+3.39%) |
Oct 28, 2009 | 25.78 | 26.03 | 25.14 | 25.31 | 622,853 | -0.74(-2.84%) |
Oct 27, 2009 | 26.24 | 26.46 | 25.67 | 26.05 | 1,200,318 | -0.17(-0.64%) |
Oct 26, 2009 | 27.10 | 27.59 | 26.11 | 26.22 | 949,339 | -0.98(-3.59%) |
Oct 23, 2009 | 27.87 | 27.95 | 27.09 | 27.19 | 1,390,423 | -2.50(-8.43%) |
Oct 22, 2009 | 28.59 | 29.70 | 28.05 | 29.69 | 1,365,798 | +0.65(+2.24%) |
Oct 21, 2009 | 29.25 | 30.04 | 28.94 | 29.04 | 689,342 | -0.11(-0.37%) |
Oct 20, 2009 | 28.68 | 29.29 | 28.64 | 29.15 | 425,902 | +0.07(+0.24%) |
Oct 19, 2009 | 28.50 | 29.34 | 28.33 | 29.08 | 503,210 | +0.76(+2.68%) |
Oct 16, 2009 | 28.44 | 28.58 | 27.80 | 28.32 | 267,633 | -0.49(-1.71%) |
Oct 15, 2009 | 27.99 | 28.83 | 27.57 | 28.82 | 425,621 | +0.74(+2.63%) |
Oct 14, 2009 | 28.23 | 28.61 | 27.92 | 28.08 | 913,569 | +0.22(+0.78%) |
Oct 13, 2009 | 28.07 | 28.15 | 27.66 | 27.86 | 403,483 | -0.33(-1.15%) |
Oct 12, 2009 | 28.83 | 29.13 | 27.88 | 28.19 | 471,947 | -0.54(-1.89%) |
Oct 09, 2009 | 28.40 | 28.76 | 28.29 | 28.73 | 237,292 | +0.16(+0.55%) |
Oct 08, 2009 | 27.90 | 28.86 | 27.90 | 28.57 | 380,866 | +0.86(+3.09%) |
Oct 07, 2009 | 27.40 | 27.72 | 27.30 | 27.71 | 516,729 | +0.03(+0.11%) |
Oct 06, 2009 | 27.58 | 27.75 | 27.23 | 27.68 | 574,853 | +0.41(+1.52%) |
Oct 05, 2009 | 26.95 | 27.59 | 26.95 | 27.27 | 417,321 | +0.51(+1.91%) |
Oct 02, 2009 | 26.71 | 26.99 | 26.45 | 26.76 | 564,005 | -0.38(-1.42%) |
Oct 01, 2009 | 28.05 | 28.31 | 27.11 | 27.14 | 447,552 | -1.23(-4.34%) |
Sep 30, 2009 | 28.48 | 28.72 | 27.66 | 28.37 | 578,088 | -0.10(-0.35%) |
Sep 29, 2009 | 28.53 | 28.67 | 28.16 | 28.47 | 975,344 | +0.21(+0.73%) |
Sep 28, 2009 | 27.44 | 28.43 | 27.10 | 28.27 | 590,713 | +1.15(+4.25%) |
Sep 25, 2009 | 27.84 | 27.93 | 26.96 | 27.11 | 655,223 | -0.74(-2.65%) |
Sep 24, 2009 | 28.80 | 28.95 | 27.67 | 27.85 | 1,116,134 | -0.90(-3.12%) |
Sep 23, 2009 | 29.26 | 29.29 | 28.65 | 28.75 | 1,008,482 | -0.38(-1.32%) |
Sep 22, 2009 | 29.14 | 29.50 | 28.58 | 29.13 | 787,890 | +0.26(+0.89%) |
Sep 21, 2009 | 28.42 | 29.01 | 28.32 | 28.88 | 885,511 | +0.13(+0.45%) |
Sep 18, 2009 | 28.28 | 28.91 | 28.13 | 28.75 | 392,954 | +0.62(+2.21%) |
Sep 17, 2009 | 28.34 | 28.79 | 28.00 | 28.13 | 797,522 | -0.33(-1.14%) |
Sep 16, 2009 | 27.98 | 28.76 | 27.74 | 28.45 | 1,012,068 | +0.55(+1.98%) |
Sep 15, 2009 | 27.32 | 27.91 | 26.97 | 27.90 | 741,824 | +0.79(+2.91%) |
Sep 14, 2009 | 26.05 | 27.25 | 26.05 | 27.11 | 684,721 | +0.88(+3.34%) |
Sep 11, 2009 | 25.47 | 27.19 | 26.00 | 26.24 | 1,349,561 | +0.77(+3.02%) |
Sep 10, 2009 | 24.94 | 25.51 | 24.82 | 25.47 | 803,169 | +0.50(+2.01%) |
Sep 09, 2009 | 24.09 | 25.24 | 24.09 | 24.97 | 449,482 | +0.74(+3.05%) |
Sep 08, 2009 | 24.35 | 24.64 | 23.94 | 24.23 | 760,872 | +0.25(+1.03%) |
Sep 04, 2009 | 23.55 | 24.04 | 23.17 | 23.98 | 234,712 | +0.53(+2.27%) |
Sep 03, 2009 | 23.36 | 23.49 | 23.01 | 23.45 | 522,362 | +0.20(+0.85%) |
Sep 02, 2009 | 23.36 | 23.50 | 22.75 | 23.25 | 792,345 | -0.39(-1.67%) |
Sep 01, 2009 | 23.72 | 24.13 | 23.44 | 23.64 | 993,789 | -0.03(-0.12%) |
Aug 31, 2009 | 24.23 | 24.23 | 23.37 | 23.67 | 1,184,911 | -0.92(-3.73%) |
Aug 28, 2009 | 24.51 | 24.69 | 24.18 | 24.59 | 881,528 | +0.36(+1.50%) |
Aug 27, 2009 | 23.87 | 24.29 | 23.36 | 24.23 | 390,254 | +0.26(+1.07%) |
Aug 26, 2009 | 23.76 | 24.18 | 23.58 | 23.97 | 401,048 | +0.01(+0.04%) |
Aug 25, 2009 | 24.10 | 24.25 | 23.87 | 23.96 | 1,065,650 | -0.06(-0.25%) |
Aug 24, 2009 | 23.82 | 24.25 | 23.82 | 24.02 | 748,733 | +0.05(+0.21%) |
Aug 21, 2009 | 22.91 | 24.07 | 22.67 | 23.97 | 1,494,862 | +1.12(+4.92%) |
Aug 20, 2009 | 22.28 | 23.12 | 22.05 | 22.85 | 1,587,915 | +0.71(+3.20%) |
Aug 19, 2009 | 22.00 | 22.57 | 21.64 | 22.14 | 888,715 | -0.02(-0.09%) |
Aug 18, 2009 | 23.65 | 23.65 | 21.64 | 22.16 | 1,210,034 | +0.62(+2.88%) |
Aug 17, 2009 | 21.49 | 21.85 | 21.26 | 21.54 | 887,246 | -0.44(-2.02%) |
Aug 14, 2009 | 22.74 | 22.74 | 21.91 | 21.98 | 684,447 | -0.92(-4.00%) |
Aug 13, 2009 | 23.42 | 23.48 | 22.59 | 22.90 | 959,761 | -0.21(-0.90%) |
Aug 12, 2009 | 22.84 | 23.52 | 22.32 | 23.10 | 945,703 | +0.12(+0.51%) |
Aug 11, 2009 | 23.88 | 23.88 | 22.97 | 22.98 | 884,055 | -0.88(-3.67%) |
Aug 10, 2009 | 24.22 | 24.47 | 23.64 | 23.86 | 832,048 | -0.59(-2.42%) |
Aug 07, 2009 | 24.15 | 24.63 | 23.75 | 24.45 | 754,735 | +0.54(+2.27%) |
Aug 06, 2009 | 25.14 | 25.23 | 23.84 | 23.91 | 601,199 | -1.03(-4.15%) |
Aug 05, 2009 | 25.36 | 25.36 | 24.34 | 24.95 | 544,776 | -0.26(-1.02%) |
Aug 04, 2009 | 24.95 | 25.50 | 24.68 | 25.20 | 270,075 | -0.06(-0.23%) |
Aug 03, 2009 | 24.63 | 25.26 | 24.34 | 25.26 | 500,586 | +0.94(+3.85%) |
Jul 31, 2009 | 23.72 | 24.39 | 23.55 | 24.32 | 609,261 | +0.67(+2.83%) |
Jul 30, 2009 | 24.31 | 24.52 | 23.58 | 23.65 | 550,208 | -0.37(-1.56%) |
Jul 29, 2009 | 24.37 | 24.85 | 23.67 | 24.03 | 884,847 | -0.74(-2.98%) |
Jul 28, 2009 | 24.16 | 24.83 | 24.16 | 24.77 | 872,606 | +0.14(+0.56%) |
Jul 27, 2009 | 24.89 | 24.98 | 24.45 | 24.63 | 697,599 | -0.50(-2.00%) |
Jul 24, 2009 | 25.24 | 25.72 | 24.73 | 25.13 | 1,531 | -0.45(-1.77%) |
Jul 23, 2009 | 24.73 | 25.69 | 24.29 | 25.59 | 1,027,361 | -0.67(-2.55%) |
Jul 22, 2009 | 26.00 | 26.35 | 25.93 | 26.26 | 545,087 | -0.11(-0.41%) |
Jul 21, 2009 | 26.67 | 26.67 | 25.66 | 26.36 | 446,971 | +0.17(+0.64%) |
Jul 20, 2009 | 24.71 | 26.29 | 24.71 | 26.20 | 610,128 | +1.43(+5.77%) |
Jul 17, 2009 | 25.18 | 25.34 | 24.55 | 24.77 | 283,300 | -0.56(-2.22%) |
Jul 16, 2009 | 24.50 | 25.42 | 24.04 | 25.33 | 359,374 | +0.56(+2.27%) |
Jul 15, 2009 | 23.93 | 24.79 | 23.67 | 24.77 | 352,017 | +1.36(+5.81%) |
Jul 14, 2009 | 23.56 | 23.59 | 22.67 | 23.41 | 450,929 | -0.28(-1.16%) |
Jul 13, 2009 | 23.18 | 23.69 | 23.03 | 23.68 | 301,931 | +0.94(+4.11%) |
Jul 10, 2009 | 22.81 | 23.01 | 22.47 | 22.75 | 257,273 | -0.35(-1.54%) |
Jul 09, 2009 | 22.92 | 23.36 | 22.72 | 23.10 | 253,039 | +0.40(+1.78%) |
Jul 08, 2009 | 23.10 | 23.12 | 22.06 | 22.70 | 637,046 | -0.15(-0.65%) |
Jul 07, 2009 | 23.20 | 23.61 | 22.56 | 22.85 | 471,212 | -0.61(-2.60%) |
Jul 06, 2009 | 23.80 | 23.95 | 22.95 | 23.46 | 468,429 | -0.37(-1.57%) |
Jul 02, 2009 | 24.34 | 24.41 | 23.71 | 23.83 | 585,289 | -1.16(-4.65%) |
Jul 01, 2009 | 25.25 | 25.35 | 24.74 | 24.99 | 334,360 | +0.33(+1.32%) |
Jun 30, 2009 | 24.83 | 25.18 | 24.07 | 24.67 | 659,721 | -0.31(-1.22%) |
Jun 29, 2009 | 24.31 | 25.14 | 23.99 | 24.98 | 924,166 | +0.60(+2.47%) |
Jun 26, 2009 | 24.01 | 24.53 | 23.94 | 24.37 | 492,480 | +0.44(+1.85%) |
Jun 25, 2009 | 24.03 | 24.40 | 23.80 | 23.93 | 472,042 | +0.20(+0.83%) |
Jun 24, 2009 | 22.80 | 24.31 | 22.74 | 23.73 | 595,160 | +1.18(+5.24%) |
Jun 23, 2009 | 23.15 | 23.38 | 22.15 | 22.55 | 757,167 | -0.57(-2.47%) |
Jun 22, 2009 | 23.96 | 24.11 | 23.12 | 23.12 | 403,695 | -1.25(-5.13%) |
Jun 19, 2009 | 24.99 | 25.20 | 24.18 | 24.37 | 336,343 | -0.33(-1.32%) |
Jun 18, 2009 | 24.77 | 24.96 | 24.13 | 24.70 | 339,893 | -0.13(-0.52%) |
Jun 17, 2009 | 25.09 | 25.23 | 24.17 | 24.83 | 435,357 | -0.50(-1.98%) |
Jun 16, 2009 | 25.99 | 26.38 | 25.04 | 25.33 | 463,470 | -0.66(-2.54%) |
Jun 15, 2009 | 26.68 | 26.68 | 25.63 | 25.99 | 654,673 | -0.86(-3.19%) |
Jun 12, 2009 | 26.34 | 26.92 | 25.73 | 26.85 | 538,388 | +0.46(+1.75%) |
Jun 11, 2009 | 27.09 | 27.19 | 26.32 | 26.38 | 538,111 | -0.65(-2.41%) |
Jun 10, 2009 | 27.57 | 27.94 | 26.60 | 27.03 | 637,891 | -0.13(-0.47%) |
Jun 09, 2009 | 27.44 | 27.86 | 26.87 | 27.16 | 574,006 | -0.32(-1.15%) |
Jun 08, 2009 | 27.07 | 27.81 | 26.74 | 27.48 | 298,416 | -0.25(-0.89%) |
Jun 05, 2009 | 28.35 | 28.79 | 27.63 | 27.72 | 474,599 | -0.28(-0.99%) |
Jun 04, 2009 | 27.08 | 28.14 | 26.80 | 28.00 | 591,513 | +1.28(+4.79%) |
Jun 03, 2009 | 26.57 | 26.82 | 25.92 | 26.72 | 1,237,028 | -0.25(-0.92%) |
Jun 02, 2009 | 27.52 | 27.53 | 26.73 | 26.97 | 840,087 | -0.35(-1.29%) |
Jun 01, 2009 | 26.68 | 28.17 | 26.53 | 27.32 | 745,799 | +0.99(+3.74%) |
May 29, 2009 | 26.67 | 27.28 | 26.00 | 26.33 | 715,841 | +0.02(+0.07%) |
May 28, 2009 | 25.90 | 26.38 | 24.82 | 26.31 | 603,461 | +0.50(+1.95%) |
May 27, 2009 | 26.23 | 26.98 | 25.74 | 25.81 | 688,713 | -0.58(-2.20%) |
May 26, 2009 | 24.29 | 26.52 | 24.27 | 26.39 | 644,617 | +1.74(+7.07%) |
May 22, 2009 | 24.93 | 25.24 | 24.29 | 24.65 | 466,524 | -0.33(-1.30%) |
May 21, 2009 | 24.53 | 25.19 | 24.17 | 24.98 | 718,131 | -0.01(-0.04%) |
May 20, 2009 | 26.37 | 27.29 | 24.88 | 24.98 | 1,002,754 | -1.33(-5.05%) |
May 19, 2009 | 25.75 | 26.70 | 25.44 | 26.31 | 952,664 | +0.62(+2.42%) |
May 18, 2009 | 24.85 | 25.84 | 24.71 | 25.69 | 1,046,515 | +1.08(+4.40%) |
May 15, 2009 | 24.36 | 25.51 | 24.21 | 24.61 | 995,187 | +0.29(+1.17%) |
May 14, 2009 | 23.24 | 24.68 | 23.09 | 24.32 | 796,873 | +1.01(+4.35%) |
May 13, 2009 | 24.24 | 24.24 | 22.65 | 23.31 | 1,042,201 | -1.20(-4.90%) |
May 12, 2009 | 26.28 | 26.41 | 23.88 | 24.51 | 962,864 | -1.30(-5.04%) |
May 11, 2009 | 25.87 | 26.45 | 25.49 | 25.81 | 947,212 | -0.82(-3.07%) |
May 08, 2009 | 25.15 | 26.63 | 24.53 | 26.63 | 738,422 | +1.82(+7.35%) |
May 07, 2009 | 25.75 | 26.14 | 24.08 | 24.81 | 783,041 | -0.62(-2.44%) |
May 06, 2009 | 26.62 | 26.88 | 25.07 | 25.43 | 1,307,021 | -0.98(-3.69%) |
May 05, 2009 | 26.11 | 27.07 | 25.51 | 26.40 | 1,039,975 | -0.06(-0.22%) |
May 04, 2009 | 26.24 | 26.53 | 25.98 | 26.46 | 1,076,466 | +1.90(+7.74%) |