Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.82 | 27.10 | 26.66 | 26.82 | 1,503,929 | -0.22(-0.81%) |
May 27, 2010 | 26.77 | 27.04 | 26.59 | 27.04 | 1,072,012 | +0.72(+2.74%) |
May 26, 2010 | 26.44 | 26.77 | 26.16 | 26.32 | 1,877,198 | +0.06(+0.23%) |
May 25, 2010 | 25.33 | 26.30 | 25.12 | 26.26 | 2,580,787 | +0.40(+1.53%) |
May 24, 2010 | 25.89 | 26.13 | 25.77 | 25.86 | 1,460,698 | -0.12(-0.46%) |
May 21, 2010 | 25.52 | 26.30 | 25.44 | 25.98 | 4,998,231 | -0.07(-0.28%) |
May 20, 2010 | 26.11 | 26.61 | 26.01 | 26.05 | 2,132,008 | -0.88(-3.26%) |
May 19, 2010 | 26.94 | 27.06 | 26.47 | 26.93 | 1,649,309 | -0.11(-0.39%) |
May 18, 2010 | 27.48 | 27.65 | 26.92 | 27.04 | 1,298,643 | -0.24(-0.90%) |
May 17, 2010 | 27.25 | 27.40 | 26.75 | 27.28 | 1,345,114 | +0.04(+0.15%) |
May 14, 2010 | 27.24 | 27.73 | 26.98 | 27.24 | 1,770,696 | -0.50(-1.79%) |
May 13, 2010 | 28.22 | 28.25 | 27.67 | 27.74 | 966,090 | -0.53(-1.89%) |
May 12, 2010 | 28.23 | 28.30 | 27.90 | 28.27 | 1,235,614 | +0.19(+0.68%) |
May 11, 2010 | 28.22 | 28.42 | 28.08 | 28.08 | 2,154,676 | -0.01(-0.05%) |
May 10, 2010 | 27.84 | 28.10 | 27.73 | 28.09 | 2,285,118 | +1.88(+7.18%) |
May 07, 2010 | 26.59 | 26.74 | 25.85 | 26.21 | 3,333,451 | -0.42(-1.56%) |
May 06, 2010 | 27.49 | 27.71 | 25.09 | 26.63 | 3,094,185 | -0.91(-3.32%) |
May 05, 2010 | 27.71 | 27.93 | 27.37 | 27.54 | 1,747,009 | -0.31(-1.13%) |
May 04, 2010 | 28.36 | 28.36 | 27.70 | 27.85 | 1,367,819 | -0.90(-3.12%) |
May 03, 2010 | 28.51 | 28.86 | 28.32 | 28.75 | 1,266,519 | +0.49(+1.73%) |
Apr 30, 2010 | 28.59 | 28.68 | 28.26 | 28.26 | 1,752,031 | -0.29(-1.02%) |
Apr 29, 2010 | 28.54 | 28.69 | 28.28 | 28.55 | 1,679,142 | +0.41(+1.45%) |
Apr 28, 2010 | 27.97 | 28.29 | 27.78 | 28.14 | 1,833,607 | +0.31(+1.12%) |
Apr 27, 2010 | 28.32 | 28.42 | 27.78 | 27.83 | 1,517,614 | -0.67(-2.34%) |
Apr 26, 2010 | 28.66 | 28.90 | 28.50 | 28.50 | 1,032,716 | -0.07(-0.25%) |
Apr 23, 2010 | 28.38 | 28.58 | 28.15 | 28.57 | 1,094,047 | +0.19(+0.67%) |
Apr 22, 2010 | 28.30 | 28.44 | 27.95 | 28.38 | 2,118,849 | -0.08(-0.28%) |
Apr 21, 2010 | 28.46 | 28.49 | 28.20 | 28.46 | 10,426 | +0.03(+0.09%) |
Apr 20, 2010 | 28.49 | 28.57 | 28.29 | 28.44 | 7,050 | +0.09(+0.33%) |
Apr 19, 2010 | 28.11 | 28.42 | 27.87 | 28.34 | 1,671,365 | +0.16(+0.56%) |
Apr 16, 2010 | 29.89 | 29.93 | 28.13 | 28.18 | 3,875,805 | -1.81(-6.03%) |
Apr 15, 2010 | 29.41 | 29.99 | 29.14 | 29.99 | 3,013,072 | +0.52(+1.77%) |
Apr 14, 2010 | 28.67 | 29.57 | 28.57 | 29.47 | 2,723,363 | +0.92(+3.24%) |
Apr 13, 2010 | 28.53 | 28.57 | 28.36 | 28.55 | 1,489,028 | +0.01(+0.02%) |
Apr 12, 2010 | 28.65 | 28.72 | 28.47 | 28.54 | 980,357 | -0.02(-0.07%) |
Apr 09, 2010 | 28.40 | 28.67 | 28.30 | 28.56 | 935,138 | +0.17(+0.60%) |
Apr 08, 2010 | 28.34 | 28.43 | 28.19 | 28.39 | 838,843 | +0.03(+0.09%) |
Apr 07, 2010 | 28.30 | 28.58 | 28.20 | 28.36 | 1,052,605 | +0.04(+0.14%) |
Apr 06, 2010 | 28.25 | 28.39 | 28.16 | 28.32 | 915,583 | -0.07(-0.23%) |
Apr 05, 2010 | 28.18 | 28.48 | 28.11 | 28.39 | 760,665 | +0.22(+0.77%) |
Apr 01, 2010 | 27.97 | 28.17 | 28.17 | 28.17 | 991,572 | +0.28(+0.99%) |
Mar 31, 2010 | 27.99 | 28.13 | 27.87 | 27.89 | 1,032,931 | -0.22(-0.78%) |
Mar 30, 2010 | 27.77 | 28.14 | 27.76 | 28.11 | 1,007,596 | +0.34(+1.21%) |
Mar 29, 2010 | 27.73 | 27.85 | 27.62 | 27.77 | 801,148 | +0.12(+0.43%) |
Mar 26, 2010 | 28.05 | 28.07 | 27.59 | 27.66 | 943,365 | -0.28(-0.99%) |
Mar 25, 2010 | 28.22 | 28.23 | 27.90 | 27.93 | 1,010,139 | -0.05(-0.19%) |
Mar 24, 2010 | 28.37 | 28.38 | 27.90 | 27.99 | 975,534 | -0.46(-1.62%) |
Mar 23, 2010 | 28.49 | 28.49 | 28.15 | 28.45 | 1,187,816 | +0.14(+0.49%) |
Mar 22, 2010 | 28.45 | 28.81 | 28.24 | 28.31 | 2,176,040 | +0.84(+3.05%) |
Mar 19, 2010 | 27.57 | 27.60 | 27.29 | 27.47 | 1,682,371 | +0.12(+0.43%) |
Mar 18, 2010 | 27.33 | 27.50 | 27.15 | 27.35 | 843,757 | +0.11(+0.39%) |
Mar 17, 2010 | 27.08 | 27.36 | 27.03 | 27.25 | 792,898 | +0.20(+0.73%) |
Mar 16, 2010 | 26.73 | 27.06 | 26.70 | 27.05 | 889,230 | +0.30(+1.14%) |
Mar 15, 2010 | 26.70 | 26.76 | 26.65 | 26.74 | 919,621 | -0.17(-0.64%) |
Mar 12, 2010 | 27.03 | 27.03 | 26.70 | 26.92 | 715,827 | -0.09(-0.34%) |
Mar 11, 2010 | 26.80 | 27.02 | 26.64 | 27.01 | 910,544 | +0.21(+0.79%) |
Mar 10, 2010 | 26.74 | 26.91 | 26.69 | 26.80 | 799,804 | +0.01(+0.05%) |
Mar 09, 2010 | 26.73 | 26.88 | 26.67 | 26.78 | 643,018 | +0.05(+0.20%) |
Mar 08, 2010 | 26.77 | 26.86 | 26.58 | 26.73 | 807,502 | +0.05(+0.20%) |
Mar 05, 2010 | 26.73 | 26.78 | 26.49 | 26.68 | 927,978 | +0.13(+0.47%) |
Mar 04, 2010 | 26.62 | 26.82 | 26.38 | 26.55 | 1,141,699 | -0.07(-0.25%) |
Mar 03, 2010 | 26.92 | 26.97 | 26.59 | 26.62 | 913,005 | -0.15(-0.54%) |
Mar 02, 2010 | 26.82 | 26.86 | 26.56 | 26.76 | 1,182,026 | +0.09(+0.32%) |
Mar 01, 2010 | 26.46 | 26.78 | 26.25 | 26.68 | 830,397 | +0.29(+1.12%) |
Feb 26, 2010 | 26.40 | 26.47 | 26.18 | 26.39 | 776,753 | +0.04(+0.15%) |
Feb 25, 2010 | 26.18 | 26.40 | 25.99 | 26.35 | 1,347,215 | -0.05(-0.20%) |
Feb 24, 2010 | 26.16 | 26.41 | 26.15 | 26.40 | 1,004,706 | +0.32(+1.23%) |
Feb 23, 2010 | 26.58 | 26.71 | 26.04 | 26.08 | 1,409,503 | -0.52(-1.94%) |
Feb 22, 2010 | 26.88 | 26.88 | 26.48 | 26.59 | 800,595 | -0.23(-0.85%) |
Feb 19, 2010 | 26.44 | 26.85 | 26.37 | 26.82 | 1,180,273 | +0.26(+0.98%) |
Feb 18, 2010 | 26.49 | 26.58 | 26.29 | 26.56 | 1,148,210 | -0.05(-0.17%) |
Feb 17, 2010 | 26.61 | 26.87 | 26.49 | 26.61 | 1,634,378 | -0.03(-0.12%) |
Feb 16, 2010 | 27.59 | 27.59 | 25.63 | 26.64 | 3,463,083 | +1.67(+6.70%) |
Feb 12, 2010 | 24.54 | 24.97 | 24.97 | 24.97 | 1,234,260 | +0.18(+0.74%) |
Feb 11, 2010 | 24.44 | 24.82 | 24.27 | 24.78 | 837,120 | +0.26(+1.07%) |
Feb 10, 2010 | 24.56 | 24.69 | 24.33 | 24.52 | 767,502 | -0.04(-0.16%) |
Feb 09, 2010 | 24.25 | 24.69 | 24.25 | 24.56 | 940,053 | +0.05(+0.19%) |
Feb 08, 2010 | 24.67 | 24.70 | 24.15 | 24.52 | 1,074,017 | -0.13(-0.53%) |
Feb 05, 2010 | 24.70 | 24.86 | 24.25 | 24.65 | 1,081,306 | -0.10(-0.40%) |
Feb 04, 2010 | 25.18 | 25.28 | 24.74 | 24.74 | 1,245,118 | -0.63(-2.47%) |
Feb 03, 2010 | 25.52 | 25.73 | 25.36 | 25.37 | 1,245,862 | -0.22(-0.84%) |
Feb 02, 2010 | 24.97 | 25.59 | 24.89 | 25.59 | 1,535,267 | +0.74(+2.99%) |
Feb 01, 2010 | 24.74 | 24.91 | 24.66 | 24.84 | 1,041,495 | +0.21(+0.86%) |
Jan 29, 2010 | 24.89 | 24.97 | 24.62 | 24.63 | 1,580,871 | -0.18(-0.74%) |
Jan 28, 2010 | 24.93 | 24.93 | 24.68 | 24.82 | 1,350,209 | -0.07(-0.26%) |
Jan 27, 2010 | 25.05 | 25.12 | 24.70 | 24.88 | 1,168,859 | -0.14(-0.55%) |
Jan 26, 2010 | 25.02 | 25.14 | 24.91 | 25.02 | 899,544 | -0.02(-0.08%) |
Jan 25, 2010 | 24.84 | 25.38 | 24.84 | 25.04 | 1,336,142 | +0.12(+0.50%) |
Jan 22, 2010 | 24.96 | 25.18 | 24.89 | 24.91 | 1,383,786 | -0.03(-0.10%) |
Jan 21, 2010 | 25.16 | 25.40 | 24.91 | 24.94 | 1,383,564 | -0.16(-0.63%) |
Jan 20, 2010 | 25.46 | 25.48 | 25.06 | 25.10 | 1,512,224 | -0.46(-1.82%) |
Jan 19, 2010 | 25.39 | 25.65 | 25.24 | 25.56 | 1,557,971 | +0.20(+0.80%) |
Jan 15, 2010 | 25.43 | 25.36 | 25.36 | 25.36 | 1,655,367 | -0.11(-0.44%) |
Jan 14, 2010 | 25.27 | 25.49 | 25.12 | 25.47 | 1,071,057 | +0.17(+0.67%) |
Jan 13, 2010 | 25.27 | 25.45 | 25.09 | 25.30 | 1,452,229 | +0.12(+0.49%) |
Jan 12, 2010 | 25.19 | 25.36 | 25.09 | 25.18 | 1,016,048 | -0.10(-0.41%) |
Jan 11, 2010 | 25.10 | 25.29 | 24.93 | 25.28 | 786,972 | +0.28(+1.12%) |
Jan 08, 2010 | 24.84 | 25.03 | 24.80 | 25.00 | 1,207,860 | +0.01(+0.03%) |
Jan 07, 2010 | 24.88 | 25.03 | 24.77 | 24.99 | 1,152,199 | +0.14(+0.55%) |
Jan 06, 2010 | 24.91 | 25.01 | 24.80 | 24.86 | 1,004,206 | -0.05(-0.18%) |
Jan 05, 2010 | 24.82 | 24.94 | 24.55 | 24.90 | 1,442,042 | -0.03(-0.11%) |
Jan 04, 2010 | 25.04 | 25.10 | 24.86 | 24.93 | 1,280,107 | +0.11(+0.45%) |
Dec 31, 2009 | 25.06 | 24.82 | 24.82 | 24.82 | 741,565 | -0.31(-1.25%) |
Dec 30, 2009 | 25.16 | 25.23 | 25.06 | 25.13 | 959,611 | -0.15(-0.59%) |
Dec 29, 2009 | 25.23 | 25.39 | 25.23 | 25.28 | 728,597 | +0.03(+0.13%) |
Dec 28, 2009 | 25.38 | 25.40 | 25.12 | 25.25 | 721,293 | -0.01(-0.05%) |
Dec 24, 2009 | 25.23 | 25.35 | 25.08 | 25.26 | 361,074 | +0.12(+0.47%) |
Dec 23, 2009 | 25.14 | 25.30 | 24.97 | 25.14 | 722,685 | +0.01(+0.03%) |
Dec 22, 2009 | 25.04 | 25.14 | 24.91 | 25.14 | 1,104,484 | +0.18(+0.73%) |
Dec 21, 2009 | 24.93 | 25.14 | 24.91 | 24.95 | 1,230,319 | +0.12(+0.50%) |
Dec 18, 2009 | 24.93 | 25.08 | 24.74 | 24.83 | 2,201,353 | -0.05(-0.21%) |
Dec 17, 2009 | 25.12 | 25.16 | 24.78 | 24.88 | 1,038,405 | -0.27(-1.07%) |
Dec 16, 2009 | 25.17 | 25.37 | 25.07 | 25.15 | 1,033,362 | +0.14(+0.55%) |
Dec 15, 2009 | 25.03 | 25.16 | 24.86 | 25.01 | 1,139,901 | -0.15(-0.60%) |
Dec 14, 2009 | 25.11 | 25.19 | 25.06 | 25.16 | 858,613 | +0.12(+0.50%) |
Dec 11, 2009 | 24.78 | 25.10 | 24.73 | 25.04 | 1,005,752 | +0.31(+1.24%) |
Dec 10, 2009 | 24.67 | 24.84 | 24.57 | 24.73 | 896,729 | +0.20(+0.80%) |
Dec 09, 2009 | 24.59 | 24.65 | 24.37 | 24.54 | 963,519 | +0.02(+0.08%) |
Dec 08, 2009 | 24.42 | 24.61 | 24.20 | 24.52 | 1,388,295 | -0.02(-0.08%) |
Dec 07, 2009 | 24.42 | 24.57 | 24.30 | 24.54 | 1,740,190 | +0.13(+0.54%) |
Dec 04, 2009 | 24.46 | 24.60 | 24.12 | 24.40 | 1,313,357 | +0.26(+1.08%) |
Dec 03, 2009 | 23.88 | 24.42 | 23.85 | 24.14 | 2,428,703 | +0.26(+1.09%) |
Dec 02, 2009 | 23.76 | 23.89 | 23.70 | 23.88 | 931,902 | -0.09(-0.38%) |
Dec 01, 2009 | 23.60 | 24.01 | 23.60 | 23.97 | 1,411,105 | +0.55(+2.34%) |
Nov 30, 2009 | 23.63 | 23.97 | 23.16 | 23.42 | 1,897,104 | -0.20(-0.83%) |
Nov 27, 2009 | 23.44 | 23.79 | 23.21 | 23.62 | 453,153 | -0.23(-0.96%) |
Nov 25, 2009 | 23.86 | 23.89 | 23.67 | 23.85 | 1,118,362 | +0.00(+0.00%) |
Nov 24, 2009 | 23.93 | 24.05 | 23.65 | 23.85 | 984,946 | -0.20(-0.82%) |
Nov 23, 2009 | 23.84 | 24.29 | 23.84 | 24.05 | 768,612 | +0.25(+1.04%) |
Nov 20, 2009 | 23.73 | 23.91 | 23.72 | 23.80 | 863,897 | +0.00(+0.00%) |
Nov 19, 2009 | 24.00 | 24.07 | 23.67 | 23.80 | 744,057 | -0.28(-1.17%) |
Nov 18, 2009 | 24.28 | 24.31 | 23.99 | 24.08 | 799,462 | -0.18(-0.75%) |
Nov 17, 2009 | 24.29 | 24.29 | 24.06 | 24.26 | 816,058 | -0.03(-0.13%) |
Nov 16, 2009 | 24.05 | 24.42 | 23.99 | 24.29 | 993,046 | +0.34(+1.42%) |
Nov 13, 2009 | 23.83 | 23.98 | 23.68 | 23.95 | 1,273,388 | +0.24(+1.02%) |
Nov 12, 2009 | 24.07 | 24.19 | 23.69 | 23.71 | 1,106,288 | -0.43(-1.79%) |
Nov 11, 2009 | 24.22 | 24.36 | 23.96 | 24.14 | 863,766 | +0.12(+0.49%) |
Nov 10, 2009 | 24.20 | 24.32 | 23.95 | 24.03 | 1,114,260 | -0.16(-0.68%) |
Nov 09, 2009 | 23.82 | 24.20 | 23.76 | 24.19 | 1,362,712 | +0.54(+2.27%) |
Nov 06, 2009 | 23.76 | 23.84 | 23.53 | 23.65 | 779,700 | -0.17(-0.71%) |
Nov 05, 2009 | 23.48 | 23.83 | 23.30 | 23.82 | 837,612 | +0.55(+2.36%) |
Nov 04, 2009 | 23.38 | 23.65 | 23.23 | 23.27 | 1,072,071 | -0.03(-0.11%) |
Nov 03, 2009 | 23.19 | 23.49 | 23.08 | 23.30 | 1,911,266 | +0.02(+0.08%) |
Nov 02, 2009 | 22.90 | 23.40 | 22.88 | 23.28 | 1,523,325 | +0.41(+1.77%) |
Oct 30, 2009 | 23.26 | 23.44 | 22.82 | 22.87 | 2,175,539 | -0.42(-1.82%) |
Oct 29, 2009 | 23.65 | 23.82 | 23.24 | 23.30 | 2,118,020 | -0.11(-0.47%) |
Oct 28, 2009 | 23.68 | 23.82 | 23.38 | 23.41 | 1,443,457 | -0.29(-1.21%) |
Oct 27, 2009 | 23.97 | 24.26 | 23.50 | 23.70 | 1,890,585 | -0.43(-1.79%) |
Oct 26, 2009 | 24.51 | 24.66 | 24.08 | 24.13 | 995,131 | -0.37(-1.49%) |
Oct 23, 2009 | 24.52 | 24.57 | 24.39 | 24.50 | 901,770 | -0.23(-0.93%) |
Oct 22, 2009 | 24.35 | 24.86 | 24.19 | 24.72 | 1,162,632 | +0.37(+1.50%) |
Oct 21, 2009 | 24.47 | 24.80 | 24.33 | 24.36 | 1,249,553 | -0.13(-0.53%) |
Oct 20, 2009 | 24.28 | 24.52 | 24.25 | 24.49 | 2,093,844 | -0.33(-1.32%) |
Oct 19, 2009 | 24.99 | 25.12 | 24.69 | 24.82 | 1,405,320 | -0.22(-0.89%) |
Oct 16, 2009 | 25.18 | 25.18 | 24.33 | 25.04 | 2,623,589 | -0.43(-1.69%) |
Oct 15, 2009 | 25.06 | 25.50 | 24.95 | 25.47 | 1,527,721 | +0.34(+1.35%) |
Oct 14, 2009 | 25.38 | 25.46 | 25.00 | 25.13 | 905,785 | +0.01(+0.05%) |
Oct 13, 2009 | 25.03 | 25.21 | 25.01 | 25.12 | 811,743 | +0.00(+0.00%) |
Oct 12, 2009 | 25.18 | 25.27 | 24.94 | 25.12 | 617,826 | +0.04(+0.16%) |
Oct 09, 2009 | 24.79 | 25.08 | 24.75 | 25.08 | 687,037 | +0.26(+1.05%) |
Oct 08, 2009 | 24.55 | 24.88 | 24.45 | 24.82 | 843,671 | +0.44(+1.80%) |
Oct 07, 2009 | 24.43 | 24.50 | 23.95 | 24.38 | 1,092,475 | -0.18(-0.72%) |
Oct 06, 2009 | 24.43 | 24.71 | 24.37 | 24.55 | 835,459 | +0.18(+0.72%) |
Oct 05, 2009 | 24.15 | 24.40 | 24.11 | 24.38 | 1,457,415 | +0.27(+1.14%) |
Oct 02, 2009 | 24.28 | 24.35 | 23.96 | 24.10 | 1,751,038 | -0.24(-0.97%) |
Oct 01, 2009 | 24.63 | 24.73 | 24.14 | 24.34 | 1,984,585 | -0.54(-2.18%) |
Sep 30, 2009 | 24.55 | 25.10 | 24.37 | 24.88 | 3,112,062 | +0.30(+1.22%) |
Sep 29, 2009 | 24.21 | 24.78 | 24.21 | 24.58 | 1,280,217 | +0.08(+0.32%) |
Sep 28, 2009 | 24.08 | 24.64 | 23.92 | 24.50 | 1,220,764 | +0.53(+2.21%) |
Sep 25, 2009 | 24.51 | 24.51 | 23.96 | 23.97 | 1,252,045 | -0.48(-1.98%) |
Sep 24, 2009 | 24.97 | 25.05 | 24.39 | 24.46 | 1,246,026 | -0.41(-1.63%) |
Sep 23, 2009 | 25.33 | 25.58 | 24.86 | 24.86 | 2,035,730 | -0.73(-2.86%) |
Sep 22, 2009 | 25.57 | 25.99 | 25.29 | 25.59 | 2,331,273 | +0.11(+0.44%) |
Sep 21, 2009 | 24.39 | 25.55 | 24.22 | 25.48 | 2,553,587 | +0.88(+3.56%) |
Sep 18, 2009 | 24.36 | 24.63 | 24.16 | 24.61 | 2,141,543 | +0.46(+1.89%) |
Sep 17, 2009 | 24.06 | 24.24 | 23.89 | 24.15 | 1,823,709 | +0.58(+2.47%) |
Sep 16, 2009 | 23.59 | 24.03 | 23.50 | 23.57 | 1,029,203 | +0.04(+0.17%) |
Sep 15, 2009 | 23.21 | 23.58 | 23.21 | 23.53 | 1,867,065 | +0.25(+1.10%) |
Sep 14, 2009 | 23.17 | 23.39 | 23.02 | 23.27 | 861,579 | +0.01(+0.03%) |
Sep 11, 2009 | 23.26 | 23.40 | 23.05 | 23.27 | 930,126 | +0.00(+0.00%) |
Sep 10, 2009 | 23.74 | 23.75 | 22.99 | 23.27 | 1,979,359 | -0.40(-1.69%) |
Sep 09, 2009 | 23.59 | 23.80 | 23.33 | 23.67 | 1,108,952 | +0.10(+0.44%) |
Sep 08, 2009 | 23.64 | 23.74 | 23.40 | 23.56 | 990,136 | +0.12(+0.53%) |
Sep 04, 2009 | 23.41 | 23.57 | 23.20 | 23.44 | 834,423 | +0.09(+0.36%) |
Sep 03, 2009 | 22.98 | 23.38 | 22.98 | 23.35 | 1,198,171 | +0.29(+1.25%) |
Sep 02, 2009 | 23.14 | 23.25 | 22.92 | 23.06 | 1,876,066 | -0.23(-0.98%) |
Sep 01, 2009 | 24.15 | 24.27 | 23.24 | 23.29 | 2,873,158 | -0.92(-3.81%) |
Aug 31, 2009 | 24.40 | 24.49 | 24.10 | 24.21 | 1,528,818 | -0.31(-1.25%) |
Aug 28, 2009 | 24.77 | 24.92 | 24.42 | 24.52 | 921,652 | -0.15(-0.61%) |
Aug 27, 2009 | 24.72 | 24.77 | 24.52 | 24.67 | 1,147,484 | -0.12(-0.50%) |
Aug 26, 2009 | 25.31 | 25.31 | 24.71 | 24.80 | 1,228,214 | -0.51(-2.01%) |
Aug 25, 2009 | 25.04 | 25.36 | 24.88 | 25.31 | 1,541,202 | +0.37(+1.47%) |
Aug 24, 2009 | 25.39 | 25.40 | 24.92 | 24.94 | 1,295,232 | -0.45(-1.78%) |
Aug 21, 2009 | 25.11 | 25.42 | 24.84 | 25.39 | 1,133,229 | +0.65(+2.62%) |
Aug 20, 2009 | 24.80 | 24.92 | 24.66 | 24.74 | 1,160,302 | -0.03(-0.13%) |
Aug 19, 2009 | 24.37 | 24.94 | 24.37 | 24.78 | 934,566 | +0.05(+0.19%) |
Aug 18, 2009 | 24.37 | 24.82 | 24.31 | 24.73 | 1,389,406 | +0.27(+1.10%) |
Aug 17, 2009 | 24.47 | 24.65 | 24.05 | 24.46 | 1,345,514 | -0.07(-0.29%) |
Aug 14, 2009 | 24.50 | 24.72 | 24.23 | 24.54 | 1,521,653 | +0.05(+0.21%) |
Aug 13, 2009 | 24.41 | 24.59 | 24.22 | 24.48 | 1,122,800 | +0.20(+0.83%) |
Aug 12, 2009 | 23.78 | 24.72 | 23.78 | 24.28 | 2,572,457 | +0.52(+2.20%) |
Aug 11, 2009 | 23.65 | 23.83 | 23.56 | 23.76 | 1,291,714 | +0.02(+0.08%) |
Aug 10, 2009 | 23.45 | 23.83 | 23.26 | 23.74 | 2,225,245 | +0.22(+0.94%) |
Aug 07, 2009 | 23.10 | 23.55 | 22.94 | 23.52 | 1,013,300 | +0.64(+2.80%) |
Aug 06, 2009 | 23.14 | 23.14 | 22.81 | 22.87 | 1,146,538 | -0.21(-0.91%) |
Aug 05, 2009 | 23.31 | 23.42 | 22.88 | 23.08 | 954,215 | -0.23(-0.98%) |
Aug 04, 2009 | 23.06 | 23.33 | 23.06 | 23.31 | 1,705,599 | +0.12(+0.51%) |
Aug 03, 2009 | 23.44 | 23.44 | 22.93 | 23.20 | 1,233,683 | +0.04(+0.17%) |
Jul 31, 2009 | 23.18 | 23.52 | 23.14 | 23.16 | 1,207,326 | -0.03(-0.14%) |
Jul 30, 2009 | 23.33 | 23.54 | 23.15 | 23.19 | 1,169,100 | +0.11(+0.48%) |
Jul 29, 2009 | 22.94 | 23.33 | 22.87 | 23.08 | 1,124,302 | -0.05(-0.20%) |
Jul 28, 2009 | 22.95 | 23.17 | 22.76 | 23.12 | 1,314,209 | +0.18(+0.80%) |
Jul 27, 2009 | 22.87 | 23.02 | 22.81 | 22.94 | 1,352,254 | -0.01(-0.03%) |
Jul 24, 2009 | 23.01 | 23.12 | 22.83 | 22.95 | 3,190 | -0.11(-0.48%) |
Jul 23, 2009 | 22.86 | 23.24 | 22.65 | 23.06 | 1,440,044 | +0.27(+1.20%) |
Jul 22, 2009 | 22.40 | 22.97 | 22.40 | 22.78 | 1,264,572 | +0.16(+0.72%) |
Jul 21, 2009 | 22.97 | 23.04 | 22.50 | 22.62 | 1,333,011 | -0.27(-1.17%) |
Jul 20, 2009 | 22.91 | 23.03 | 22.74 | 22.89 | 1,494,583 | +0.18(+0.81%) |
Jul 17, 2009 | 22.39 | 22.78 | 22.34 | 22.70 | 2,010,819 | +0.32(+1.43%) |
Jul 16, 2009 | 22.46 | 22.59 | 21.74 | 22.38 | 3,303,774 | -0.10(-0.47%) |
Jul 15, 2009 | 22.05 | 22.50 | 21.90 | 22.49 | 2,036,547 | +0.69(+3.18%) |
Jul 14, 2009 | 21.67 | 21.82 | 21.56 | 21.80 | 1,189,183 | +0.12(+0.54%) |
Jul 13, 2009 | 21.52 | 21.71 | 21.52 | 21.68 | 1,134,133 | +0.32(+1.50%) |
Jul 10, 2009 | 21.29 | 21.51 | 21.16 | 21.36 | 921,419 | +0.07(+0.34%) |
Jul 09, 2009 | 21.38 | 21.42 | 21.16 | 21.29 | 922,160 | -0.03(-0.12%) |
Jul 08, 2009 | 21.38 | 21.48 | 21.18 | 21.31 | 1,166,973 | -0.01(-0.06%) |
Jul 07, 2009 | 21.61 | 21.61 | 21.27 | 21.33 | 1,130,437 | -0.29(-1.33%) |
Jul 06, 2009 | 21.51 | 21.76 | 21.38 | 21.61 | 872,232 | +0.00(+0.00%) |
Jul 02, 2009 | 21.64 | 21.80 | 21.39 | 21.61 | 2,008,902 | -0.22(-0.99%) |
Jul 01, 2009 | 22.01 | 22.10 | 21.78 | 21.83 | 1,274,747 | -0.11(-0.51%) |
Jun 30, 2009 | 21.96 | 22.02 | 21.57 | 21.94 | 2,750,446 | +0.02(+0.09%) |
Jun 29, 2009 | 21.64 | 22.01 | 21.47 | 21.92 | 913,259 | +0.32(+1.48%) |
Jun 26, 2009 | 21.78 | 21.81 | 21.54 | 21.60 | 1,421,245 | -0.11(-0.51%) |
Jun 25, 2009 | 21.55 | 21.84 | 21.52 | 21.71 | 1,362,996 | +0.52(+2.44%) |
Jun 24, 2009 | 21.08 | 21.52 | 21.04 | 21.19 | 1,093,215 | +0.25(+1.22%) |
Jun 23, 2009 | 21.33 | 21.46 | 20.92 | 20.94 | 1,232,516 | -0.35(-1.66%) |
Jun 22, 2009 | 21.50 | 21.61 | 21.29 | 21.29 | 1,365,306 | -0.33(-1.51%) |
Jun 19, 2009 | 21.95 | 22.01 | 21.57 | 21.62 | 1,692,562 | -0.13(-0.60%) |
Jun 18, 2009 | 21.78 | 21.89 | 21.57 | 21.75 | 1,241,669 | -0.02(-0.09%) |
Jun 17, 2009 | 21.65 | 21.98 | 21.57 | 21.77 | 1,462,970 | +0.14(+0.63%) |
Jun 16, 2009 | 21.74 | 21.85 | 21.46 | 21.63 | 1,573,131 | -0.08(-0.36%) |
Jun 15, 2009 | 21.84 | 21.84 | 21.52 | 21.71 | 1,322,495 | -0.38(-1.72%) |
Jun 12, 2009 | 22.06 | 22.21 | 21.85 | 22.09 | 1,097,969 | -0.05(-0.21%) |
Jun 11, 2009 | 22.25 | 22.52 | 22.12 | 22.14 | 1,530,522 | -0.12(-0.53%) |
Jun 10, 2009 | 22.36 | 22.44 | 21.93 | 22.25 | 1,670,047 | -0.01(-0.03%) |
Jun 09, 2009 | 22.31 | 22.41 | 22.14 | 22.26 | 1,766,457 | -0.02(-0.09%) |
Jun 08, 2009 | 22.22 | 22.45 | 22.09 | 22.28 | 2,248,557 | -0.16(-0.70%) |
Jun 05, 2009 | 22.94 | 23.06 | 22.36 | 22.44 | 1,635,351 | -0.35(-1.52%) |
Jun 04, 2009 | 23.07 | 23.13 | 22.50 | 22.78 | 1,158,254 | -0.28(-1.22%) |
Jun 03, 2009 | 23.16 | 23.29 | 22.91 | 23.06 | 1,732,557 | -0.38(-1.62%) |
Jun 02, 2009 | 23.59 | 23.65 | 23.20 | 23.44 | 2,581,125 | +0.44(+1.93%) |