Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.21 | 25.44 | 24.86 | 25.04 | 108,472 | -0.17(-0.67%) |
May 27, 2010 | 25.27 | 25.42 | 24.89 | 25.21 | 106,972 | +0.35(+1.41%) |
May 26, 2010 | 25.01 | 25.29 | 24.63 | 24.86 | 151,664 | +0.15(+0.61%) |
May 25, 2010 | 24.53 | 24.76 | 24.23 | 24.71 | 142,685 | -0.13(-0.52%) |
May 24, 2010 | 25.28 | 25.34 | 24.73 | 24.84 | 137,981 | -0.51(-2.01%) |
May 21, 2010 | 24.88 | 25.74 | 24.63 | 25.35 | 244,615 | +0.38(+1.52%) |
May 20, 2010 | 25.20 | 26.00 | 24.95 | 24.97 | 219,652 | -1.36(-5.17%) |
May 19, 2010 | 26.68 | 26.68 | 26.05 | 26.33 | 208,042 | -0.36(-1.36%) |
May 18, 2010 | 27.75 | 28.17 | 26.51 | 26.69 | 158,701 | -0.82(-2.97%) |
May 17, 2010 | 26.85 | 27.84 | 26.46 | 27.51 | 315,873 | +0.75(+2.80%) |
May 14, 2010 | 26.85 | 26.98 | 26.17 | 26.76 | 143,179 | -0.23(-0.85%) |
May 13, 2010 | 26.65 | 27.88 | 26.28 | 26.99 | 227,318 | +0.30(+1.12%) |
May 12, 2010 | 25.51 | 26.97 | 25.27 | 26.69 | 210,679 | +1.21(+4.75%) |
May 11, 2010 | 24.97 | 25.83 | 24.55 | 25.48 | 271,687 | +0.39(+1.55%) |
May 10, 2010 | 24.99 | 26.34 | 24.75 | 25.09 | 232,572 | +0.57(+2.32%) |
May 07, 2010 | 25.25 | 25.79 | 24.06 | 24.52 | 360,739 | -0.75(-2.97%) |
May 06, 2010 | 25.86 | 26.18 | 24.15 | 25.27 | 355,122 | -0.68(-2.62%) |
May 05, 2010 | 25.99 | 26.10 | 25.78 | 25.95 | 212,609 | -0.31(-1.18%) |
May 04, 2010 | 26.60 | 26.79 | 25.75 | 26.26 | 264,539 | -0.64(-2.38%) |
May 03, 2010 | 26.40 | 27.18 | 26.30 | 26.90 | 182,817 | +0.72(+2.75%) |
Apr 30, 2010 | 26.91 | 27.07 | 26.18 | 26.18 | 126,270 | -0.53(-1.98%) |
Apr 29, 2010 | 26.96 | 27.17 | 26.32 | 26.71 | 150,900 | -0.05(-0.19%) |
Apr 28, 2010 | 26.27 | 27.22 | 26.13 | 26.76 | 208,826 | +0.56(+2.14%) |
Apr 27, 2010 | 26.41 | 27.08 | 26.15 | 26.20 | 168,164 | -0.38(-1.43%) |
Apr 26, 2010 | 27.49 | 27.58 | 26.45 | 26.58 | 192,841 | -0.76(-2.78%) |
Apr 23, 2010 | 27.60 | 27.68 | 27.10 | 27.34 | 219,286 | -0.35(-1.26%) |
Apr 22, 2010 | 27.83 | 27.90 | 26.89 | 27.69 | 295,919 | -0.27(-0.97%) |
Apr 21, 2010 | 27.50 | 28.15 | 27.20 | 27.96 | 647,712 | +0.92(+3.40%) |
Apr 20, 2010 | 26.20 | 27.39 | 26.10 | 27.04 | 569,631 | +0.98(+3.76%) |
Apr 19, 2010 | 25.54 | 26.11 | 25.30 | 26.06 | 525,769 | +0.95(+3.78%) |
Apr 16, 2010 | 25.44 | 25.45 | 24.99 | 25.11 | 287,739 | -0.40(-1.57%) |
Apr 15, 2010 | 25.68 | 25.92 | 25.33 | 25.51 | 165,638 | -0.17(-0.66%) |
Apr 14, 2010 | 25.19 | 25.70 | 24.82 | 25.68 | 490,345 | +1.11(+4.52%) |
Apr 13, 2010 | 25.05 | 25.05 | 24.41 | 24.57 | 131,583 | -0.51(-2.03%) |
Apr 12, 2010 | 24.65 | 25.41 | 24.42 | 25.08 | 260,495 | +0.44(+1.79%) |
Apr 09, 2010 | 24.17 | 24.68 | 24.05 | 24.64 | 225,817 | +0.48(+1.99%) |
Apr 08, 2010 | 24.47 | 24.47 | 23.82 | 24.16 | 320,017 | -0.41(-1.67%) |
Apr 07, 2010 | 25.09 | 25.25 | 24.23 | 24.57 | 415,463 | -0.61(-2.42%) |
Apr 06, 2010 | 25.12 | 25.34 | 24.99 | 25.18 | 173,857 | -0.17(-0.67%) |
Apr 05, 2010 | 26.14 | 26.14 | 24.89 | 25.35 | 672,193 | -0.64(-2.46%) |
Apr 01, 2010 | 26.29 | 25.99 | 25.99 | 25.99 | 354,100 | -0.12(-0.46%) |
Mar 31, 2010 | 26.96 | 27.21 | 26.05 | 26.11 | 769,936 | -0.86(-3.19%) |
Mar 30, 2010 | 24.85 | 27.25 | 24.56 | 26.97 | 1,224,108 | +2.32(+9.41%) |
Mar 29, 2010 | 24.48 | 24.90 | 24.40 | 24.65 | 127,470 | +0.17(+0.69%) |
Mar 26, 2010 | 24.81 | 24.89 | 24.34 | 24.48 | 266,319 | -0.24(-0.97%) |
Mar 25, 2010 | 24.28 | 24.76 | 24.28 | 24.72 | 291,513 | +0.48(+1.98%) |
Mar 24, 2010 | 24.33 | 24.45 | 23.96 | 24.24 | 274,495 | -0.16(-0.66%) |
Mar 23, 2010 | 24.47 | 24.58 | 23.95 | 24.40 | 204,139 | -0.12(-0.49%) |
Mar 22, 2010 | 24.26 | 24.58 | 23.74 | 24.52 | 365,463 | +0.28(+1.16%) |
Mar 19, 2010 | 24.87 | 24.87 | 23.76 | 24.24 | 429,096 | -0.51(-2.06%) |
Mar 18, 2010 | 23.74 | 24.87 | 23.50 | 24.75 | 447,242 | +1.15(+4.87%) |
Mar 17, 2010 | 24.00 | 24.09 | 23.56 | 23.60 | 349,823 | -0.32(-1.34%) |
Mar 16, 2010 | 24.04 | 24.37 | 23.80 | 23.92 | 401,082 | -0.13(-0.54%) |
Mar 15, 2010 | 23.42 | 24.20 | 23.05 | 24.05 | 501,313 | -0.22(-0.91%) |
Mar 12, 2010 | 24.84 | 24.84 | 23.91 | 24.27 | 603,865 | -0.40(-1.62%) |
Mar 11, 2010 | 22.96 | 24.87 | 22.90 | 24.67 | 922,224 | +1.61(+6.98%) |
Mar 10, 2010 | 21.71 | 25.05 | 21.64 | 23.06 | 2,643,968 | -0.74(-3.11%) |
Mar 09, 2010 | 24.68 | 24.70 | 23.55 | 23.80 | 953,718 | -0.97(-3.92%) |
Mar 08, 2010 | 24.90 | 25.12 | 24.64 | 24.77 | 202,100 | -0.19(-0.76%) |
Mar 05, 2010 | 24.64 | 25.00 | 24.34 | 24.96 | 211,149 | +0.51(+2.09%) |
Mar 04, 2010 | 24.25 | 24.68 | 24.25 | 24.45 | 156,851 | +0.11(+0.45%) |
Mar 03, 2010 | 23.69 | 24.50 | 23.63 | 24.34 | 324,753 | +0.59(+2.48%) |
Mar 02, 2010 | 24.55 | 24.59 | 23.21 | 23.75 | 685,737 | -0.72(-2.94%) |
Mar 01, 2010 | 24.25 | 25.15 | 24.03 | 24.47 | 412,407 | +0.22(+0.91%) |
Feb 26, 2010 | 24.43 | 24.59 | 24.10 | 24.25 | 193,363 | -0.23(-0.94%) |
Feb 25, 2010 | 24.79 | 24.95 | 24.00 | 24.48 | 259,619 | -0.71(-2.82%) |
Feb 24, 2010 | 26.52 | 26.52 | 25.05 | 25.19 | 446,482 | -1.15(-4.37%) |
Feb 23, 2010 | 26.27 | 27.42 | 26.11 | 26.34 | 909,653 | +1.43(+5.74%) |
Feb 22, 2010 | 25.49 | 25.49 | 24.78 | 24.91 | 133,116 | -0.44(-1.74%) |
Feb 19, 2010 | 25.33 | 25.72 | 25.16 | 25.35 | 527,848 | +0.09(+0.36%) |
Feb 18, 2010 | 24.82 | 25.53 | 24.76 | 25.26 | 530,904 | +0.55(+2.23%) |
Feb 17, 2010 | 24.57 | 24.79 | 24.51 | 24.71 | 297,570 | +0.24(+0.98%) |
Feb 16, 2010 | 24.54 | 24.94 | 24.24 | 24.47 | 387,909 | +0.10(+0.41%) |
Feb 12, 2010 | 23.25 | 24.37 | 24.37 | 24.37 | 519,700 | +0.68(+2.87%) |
Feb 11, 2010 | 22.86 | 24.02 | 22.41 | 23.69 | 488,337 | +0.74(+3.22%) |
Feb 10, 2010 | 22.97 | 23.51 | 22.50 | 22.95 | 491,635 | -0.15(-0.65%) |
Feb 09, 2010 | 23.25 | 23.70 | 22.31 | 23.10 | 1,095,996 | +0.03(+0.13%) |
Feb 08, 2010 | 24.28 | 24.37 | 23.02 | 23.07 | 720,917 | -1.08(-4.47%) |
Feb 05, 2010 | 25.03 | 25.18 | 23.00 | 24.15 | 1,431,972 | -1.05(-4.18%) |
Feb 04, 2010 | 28.55 | 28.57 | 24.76 | 25.20 | 1,493,120 | -3.47(-12.09%) |
Feb 03, 2010 | 30.00 | 30.16 | 28.62 | 28.67 | 564,367 | -1.45(-4.81%) |
Feb 02, 2010 | 31.48 | 31.52 | 27.71 | 30.12 | 2,773,100 | -1.54(-4.86%) |
Feb 01, 2010 | 34.10 | 34.11 | 31.66 | 31.66 | 652,841 | -2.41(-7.07%) |
Jan 29, 2010 | 34.54 | 34.65 | 33.85 | 34.07 | 294,680 | -0.43(-1.25%) |
Jan 28, 2010 | 35.09 | 35.38 | 34.09 | 34.50 | 370,394 | -0.31(-0.89%) |
Jan 27, 2010 | 33.75 | 35.00 | 33.70 | 34.81 | 520,014 | +1.06(+3.14%) |
Jan 26, 2010 | 33.80 | 33.82 | 33.66 | 33.75 | 258,927 | -0.01(-0.03%) |
Jan 25, 2010 | 34.44 | 34.44 | 33.23 | 33.76 | 330,311 | -0.03(-0.09%) |
Jan 22, 2010 | 33.79 | 33.98 | 33.47 | 33.79 | 290,500 | +0.04(+0.12%) |
Jan 21, 2010 | 33.67 | 33.91 | 33.60 | 33.75 | 222,773 | +0.05(+0.15%) |
Jan 20, 2010 | 33.32 | 33.82 | 32.33 | 33.70 | 235,423 | -0.05(-0.15%) |
Jan 19, 2010 | 33.77 | 34.61 | 33.34 | 33.75 | 292,222 | +0.43(+1.29%) |
Jan 15, 2010 | 34.71 | 33.32 | 33.32 | 33.32 | 643,800 | -1.49(-4.28%) |
Jan 14, 2010 | 31.72 | 34.95 | 31.58 | 34.81 | 735,225 | +3.16(+9.98%) |
Jan 13, 2010 | 31.99 | 32.18 | 31.27 | 31.65 | 208,428 | -0.06(-0.19%) |
Jan 12, 2010 | 30.73 | 31.79 | 30.53 | 31.71 | 512,260 | +0.86(+2.79%) |
Jan 11, 2010 | 29.27 | 30.95 | 29.10 | 30.85 | 459,829 | +1.77(+6.09%) |
Jan 08, 2010 | 28.61 | 29.11 | 28.36 | 29.08 | 107,991 | +0.36(+1.25%) |
Jan 07, 2010 | 28.44 | 28.77 | 28.37 | 28.72 | 129,135 | +0.13(+0.45%) |
Jan 06, 2010 | 29.00 | 29.19 | 28.26 | 28.59 | 433,961 | -0.41(-1.41%) |
Jan 05, 2010 | 29.75 | 29.90 | 28.00 | 29.00 | 416,216 | -0.61(-2.06%) |
Jan 04, 2010 | 29.21 | 30.01 | 29.21 | 29.61 | 119,333 | +0.53(+1.82%) |
Dec 31, 2009 | 29.61 | 29.08 | 29.08 | 29.08 | 120,500 | -0.58(-1.96%) |
Dec 30, 2009 | 29.97 | 29.98 | 29.46 | 29.66 | 101,497 | -0.30(-1.00%) |
Dec 29, 2009 | 28.70 | 30.13 | 28.53 | 29.96 | 225,068 | +1.19(+4.14%) |
Dec 28, 2009 | 29.00 | 29.00 | 28.53 | 28.77 | 69,835 | -0.25(-0.86%) |
Dec 24, 2009 | 29.09 | 29.11 | 28.74 | 29.02 | 34,761 | +0.04(+0.14%) |
Dec 23, 2009 | 29.04 | 29.22 | 28.55 | 28.98 | 101,282 | +0.02(+0.07%) |
Dec 22, 2009 | 28.90 | 29.18 | 28.75 | 28.96 | 99,124 | -0.11(-0.38%) |
Dec 21, 2009 | 28.52 | 29.60 | 28.51 | 29.07 | 195,228 | +0.67(+2.36%) |
Dec 18, 2009 | 29.55 | 29.55 | 28.35 | 28.40 | 203,164 | -0.73(-2.51%) |
Dec 17, 2009 | 29.36 | 29.61 | 28.99 | 29.13 | 96,949 | -0.38(-1.29%) |
Dec 16, 2009 | 30.00 | 30.00 | 29.36 | 29.51 | 104,253 | -0.33(-1.11%) |
Dec 15, 2009 | 29.87 | 30.38 | 29.59 | 29.84 | 144,864 | -0.14(-0.47%) |
Dec 14, 2009 | 29.82 | 30.03 | 29.29 | 29.98 | 112,023 | +0.46(+1.56%) |
Dec 11, 2009 | 29.54 | 29.94 | 29.13 | 29.52 | 109,394 | -0.15(-0.51%) |
Dec 10, 2009 | 30.06 | 30.30 | 29.39 | 29.67 | 182,552 | -0.49(-1.62%) |
Dec 09, 2009 | 30.36 | 31.45 | 29.80 | 30.16 | 603,732 | +1.23(+4.25%) |
Dec 08, 2009 | 28.90 | 29.19 | 28.33 | 28.93 | 288,491 | +0.05(+0.17%) |
Dec 07, 2009 | 29.01 | 29.27 | 28.46 | 28.88 | 165,753 | -0.22(-0.76%) |
Dec 04, 2009 | 30.09 | 30.49 | 28.12 | 29.10 | 492,288 | -0.63(-2.12%) |
Dec 03, 2009 | 30.37 | 30.90 | 29.68 | 29.73 | 145,565 | -0.46(-1.52%) |
Dec 02, 2009 | 29.36 | 30.45 | 29.21 | 30.19 | 139,987 | +0.93(+3.18%) |
Dec 01, 2009 | 28.73 | 29.54 | 28.73 | 29.26 | 252,773 | +0.52(+1.81%) |
Nov 30, 2009 | 28.98 | 28.98 | 28.26 | 28.74 | 104,686 | -0.21(-0.73%) |
Nov 27, 2009 | 28.63 | 29.32 | 28.63 | 28.95 | 61,975 | -0.11(-0.38%) |
Nov 25, 2009 | 28.90 | 29.29 | 28.80 | 29.06 | 35,933 | +0.14(+0.48%) |
Nov 24, 2009 | 28.77 | 29.08 | 28.65 | 28.92 | 57,790 | +0.23(+0.80%) |
Nov 23, 2009 | 28.41 | 29.13 | 28.41 | 28.69 | 49,309 | +0.54(+1.92%) |
Nov 20, 2009 | 28.03 | 28.51 | 27.93 | 28.15 | 61,006 | +0.10(+0.36%) |
Nov 19, 2009 | 28.88 | 28.88 | 28.05 | 28.05 | 79,122 | -0.99(-3.41%) |
Nov 18, 2009 | 29.29 | 29.44 | 28.75 | 29.04 | 64,365 | -0.34(-1.16%) |
Nov 17, 2009 | 29.75 | 29.75 | 29.10 | 29.38 | 71,813 | -0.32(-1.08%) |
Nov 16, 2009 | 29.41 | 30.84 | 29.41 | 29.70 | 273,816 | +1.54(+5.47%) |
Nov 13, 2009 | 28.10 | 28.18 | 27.80 | 28.16 | 56,984 | +0.34(+1.22%) |
Nov 12, 2009 | 28.14 | 28.28 | 27.81 | 27.82 | 94,467 | -0.42(-1.49%) |
Nov 11, 2009 | 27.98 | 28.30 | 27.53 | 28.24 | 58,640 | +0.25(+0.89%) |
Nov 10, 2009 | 28.26 | 28.44 | 27.95 | 27.99 | 108,426 | -0.56(-1.96%) |
Nov 09, 2009 | 27.98 | 28.79 | 27.90 | 28.55 | 96,083 | +0.61(+2.18%) |
Nov 06, 2009 | 27.78 | 27.97 | 27.31 | 27.94 | 161,820 | -0.02(-0.07%) |
Nov 05, 2009 | 27.23 | 27.97 | 27.10 | 27.96 | 110,048 | +0.74(+2.72%) |
Nov 04, 2009 | 26.25 | 27.55 | 25.99 | 27.22 | 200,001 | +1.25(+4.81%) |
Nov 03, 2009 | 26.39 | 26.44 | 25.64 | 25.97 | 191,378 | -0.57(-2.15%) |
Nov 02, 2009 | 26.57 | 26.80 | 26.25 | 26.54 | 214,393 | -0.12(-0.45%) |
Oct 30, 2009 | 27.40 | 27.48 | 26.28 | 26.66 | 250,000 | -0.80(-2.91%) |
Oct 29, 2009 | 26.91 | 27.54 | 26.60 | 27.46 | 128,511 | +0.65(+2.42%) |
Oct 28, 2009 | 27.80 | 27.92 | 26.78 | 26.81 | 151,360 | -1.14(-4.08%) |
Oct 27, 2009 | 28.43 | 28.82 | 27.88 | 27.95 | 164,541 | -0.41(-1.45%) |
Oct 26, 2009 | 28.94 | 29.23 | 28.02 | 28.36 | 244,876 | -0.62(-2.14%) |
Oct 23, 2009 | 29.10 | 29.65 | 28.87 | 28.98 | 192,160 | -0.64(-2.16%) |
Oct 22, 2009 | 30.15 | 30.37 | 29.54 | 29.62 | 203,246 | -0.64(-2.12%) |
Oct 21, 2009 | 30.83 | 31.19 | 30.15 | 30.26 | 255,288 | -0.69(-2.23%) |
Oct 20, 2009 | 29.89 | 31.25 | 29.80 | 30.95 | 398,168 | +0.76(+2.52%) |
Oct 19, 2009 | 28.78 | 30.21 | 28.28 | 30.19 | 347,986 | +1.67(+5.86%) |
Oct 16, 2009 | 28.68 | 28.76 | 28.16 | 28.52 | 81,589 | -0.24(-0.83%) |
Oct 15, 2009 | 28.64 | 28.85 | 28.51 | 28.76 | 98,951 | +0.03(+0.10%) |
Oct 14, 2009 | 28.34 | 28.79 | 28.03 | 28.73 | 168,549 | +0.55(+1.95%) |
Oct 13, 2009 | 28.30 | 28.63 | 27.92 | 28.18 | 100,438 | -0.05(-0.18%) |
Oct 12, 2009 | 28.60 | 28.80 | 28.18 | 28.23 | 54,998 | -0.35(-1.22%) |
Oct 09, 2009 | 28.48 | 28.70 | 28.32 | 28.58 | 140,875 | +0.12(+0.42%) |
Oct 08, 2009 | 27.89 | 28.52 | 27.80 | 28.46 | 249,196 | +0.43(+1.53%) |
Oct 07, 2009 | 27.98 | 28.25 | 27.73 | 28.03 | 115,566 | -0.13(-0.46%) |
Oct 06, 2009 | 27.06 | 28.50 | 26.75 | 28.16 | 270,513 | +1.13(+4.18%) |
Oct 05, 2009 | 27.26 | 27.44 | 26.87 | 27.03 | 194,400 | -0.37(-1.35%) |
Oct 02, 2009 | 27.56 | 27.59 | 27.00 | 27.40 | 135,916 | -0.17(-0.62%) |
Oct 01, 2009 | 27.95 | 28.10 | 27.51 | 27.57 | 158,807 | -0.52(-1.85%) |
Sep 30, 2009 | 28.29 | 28.32 | 27.84 | 28.09 | 111,802 | -0.11(-0.39%) |
Sep 29, 2009 | 28.53 | 28.55 | 28.07 | 28.20 | 71,442 | -0.23(-0.81%) |
Sep 28, 2009 | 28.21 | 28.59 | 28.09 | 28.43 | 194,925 | +0.20(+0.71%) |
Sep 25, 2009 | 28.71 | 28.85 | 28.14 | 28.23 | 112,073 | -0.63(-2.18%) |
Sep 24, 2009 | 29.06 | 29.25 | 28.75 | 28.86 | 91,256 | -0.39(-1.33%) |
Sep 23, 2009 | 28.61 | 29.35 | 28.31 | 29.25 | 147,291 | +0.58(+2.02%) |
Sep 22, 2009 | 29.05 | 29.08 | 28.54 | 28.67 | 111,854 | -0.38(-1.31%) |
Sep 21, 2009 | 29.28 | 29.38 | 28.95 | 29.05 | 112,752 | -0.35(-1.19%) |
Sep 18, 2009 | 28.49 | 29.40 | 28.12 | 29.40 | 421,068 | +0.90(+3.16%) |
Sep 17, 2009 | 27.87 | 28.50 | 27.55 | 28.50 | 275,115 | +0.69(+2.48%) |
Sep 16, 2009 | 27.51 | 27.84 | 27.37 | 27.81 | 128,962 | +0.36(+1.31%) |
Sep 15, 2009 | 27.30 | 27.65 | 27.25 | 27.45 | 163,939 | +0.26(+0.96%) |
Sep 14, 2009 | 27.00 | 27.99 | 26.97 | 27.19 | 383,332 | +0.40(+1.49%) |
Sep 11, 2009 | 26.79 | 26.95 | 26.63 | 26.79 | 293,839 | -0.09(-0.33%) |
Sep 10, 2009 | 27.70 | 28.04 | 26.65 | 26.88 | 407,097 | -1.16(-4.14%) |
Sep 09, 2009 | 27.50 | 29.24 | 27.46 | 28.04 | 873,137 | -2.38(-7.82%) |
Sep 08, 2009 | 29.73 | 30.74 | 29.69 | 30.42 | 369,582 | +0.88(+2.98%) |
Sep 04, 2009 | 29.02 | 29.54 | 28.71 | 29.54 | 97,367 | +0.55(+1.90%) |
Sep 03, 2009 | 28.59 | 29.06 | 28.57 | 28.99 | 140,126 | +0.37(+1.29%) |
Sep 02, 2009 | 28.50 | 28.66 | 28.30 | 28.62 | 79,667 | +0.16(+0.56%) |
Sep 01, 2009 | 28.14 | 28.85 | 28.14 | 28.46 | 117,110 | +0.33(+1.17%) |
Aug 31, 2009 | 28.43 | 28.50 | 28.08 | 28.13 | 78,852 | -0.39(-1.37%) |
Aug 28, 2009 | 28.57 | 29.23 | 28.26 | 28.52 | 125,663 | +0.02(+0.07%) |
Aug 27, 2009 | 27.85 | 28.58 | 27.85 | 28.50 | 89,026 | +0.52(+1.86%) |
Aug 26, 2009 | 28.54 | 28.76 | 27.90 | 27.98 | 77,054 | -0.57(-2.00%) |
Aug 25, 2009 | 27.89 | 29.36 | 27.87 | 28.55 | 135,315 | -0.33(-1.14%) |
Aug 24, 2009 | 28.61 | 28.98 | 28.50 | 28.88 | 198,081 | +0.38(+1.33%) |
Aug 21, 2009 | 27.95 | 28.66 | 27.66 | 28.50 | 223,671 | +0.62(+2.22%) |
Aug 20, 2009 | 27.77 | 28.27 | 27.62 | 27.88 | 225,114 | +0.00(+0.00%) |
Aug 19, 2009 | 28.12 | 28.55 | 27.84 | 27.88 | 150,515 | -0.19(-0.68%) |
Aug 18, 2009 | 28.18 | 28.25 | 27.95 | 28.07 | 163,918 | -0.13(-0.46%) |
Aug 17, 2009 | 28.69 | 28.78 | 28.00 | 28.20 | 113,186 | -0.90(-3.09%) |
Aug 14, 2009 | 29.60 | 29.77 | 28.78 | 29.10 | 75,310 | -0.55(-1.85%) |
Aug 13, 2009 | 29.67 | 29.92 | 29.32 | 29.65 | 56,034 | +0.14(+0.47%) |
Aug 12, 2009 | 29.76 | 29.85 | 29.34 | 29.51 | 112,989 | -0.22(-0.74%) |
Aug 11, 2009 | 29.21 | 29.89 | 29.21 | 29.73 | 202,742 | +0.31(+1.05%) |
Aug 10, 2009 | 29.84 | 29.87 | 29.10 | 29.42 | 202,294 | -0.11(-0.37%) |
Aug 07, 2009 | 28.79 | 29.73 | 28.24 | 29.53 | 262,072 | +1.05(+3.69%) |
Aug 06, 2009 | 27.96 | 28.55 | 27.93 | 28.48 | 206,644 | +0.63(+2.26%) |
Aug 05, 2009 | 27.87 | 28.59 | 27.12 | 27.85 | 191,965 | -0.15(-0.54%) |
Aug 04, 2009 | 27.95 | 28.53 | 27.78 | 28.00 | 188,767 | -0.07(-0.25%) |
Aug 03, 2009 | 28.58 | 29.01 | 27.32 | 28.07 | 328,384 | -0.37(-1.30%) |
Jul 31, 2009 | 29.22 | 29.57 | 28.37 | 28.44 | 178,265 | -0.74(-2.54%) |
Jul 30, 2009 | 28.67 | 29.44 | 28.67 | 29.18 | 171,022 | +0.91(+3.22%) |
Jul 29, 2009 | 28.25 | 28.89 | 27.82 | 28.27 | 361,166 | -0.18(-0.63%) |
Jul 28, 2009 | 29.29 | 29.48 | 28.34 | 28.45 | 186,564 | -1.07(-3.62%) |
Jul 27, 2009 | 29.92 | 30.31 | 29.14 | 29.52 | 208,060 | -0.81(-2.67%) |
Jul 24, 2009 | 30.11 | 31.00 | 30.11 | 30.33 | 84,602 | +0.03(+0.10%) |
Jul 23, 2009 | 30.44 | 30.52 | 29.75 | 30.30 | 139,313 | -0.30(-0.98%) |
Jul 22, 2009 | 31.18 | 31.30 | 30.41 | 30.60 | 104,031 | -0.55(-1.77%) |
Jul 21, 2009 | 31.30 | 31.61 | 31.00 | 31.15 | 114,034 | -0.05(-0.16%) |
Jul 20, 2009 | 31.25 | 31.68 | 30.97 | 31.20 | 118,298 | -0.05(-0.16%) |
Jul 17, 2009 | 31.76 | 31.76 | 30.69 | 31.25 | 137,530 | -0.35(-1.11%) |
Jul 16, 2009 | 31.50 | 31.85 | 31.10 | 31.60 | 140,367 | +0.08(+0.25%) |
Jul 15, 2009 | 31.72 | 31.72 | 31.20 | 31.52 | 145,455 | +0.32(+1.03%) |
Jul 14, 2009 | 30.87 | 31.48 | 30.73 | 31.20 | 136,783 | +0.41(+1.33%) |
Jul 13, 2009 | 30.04 | 30.84 | 29.81 | 30.79 | 107,002 | +0.56(+1.85%) |
Jul 10, 2009 | 29.98 | 30.58 | 29.62 | 30.23 | 112,760 | +0.27(+0.90%) |
Jul 09, 2009 | 30.30 | 30.72 | 29.93 | 29.96 | 110,641 | -0.11(-0.37%) |
Jul 08, 2009 | 30.35 | 30.58 | 29.63 | 30.07 | 118,065 | -0.06(-0.20%) |
Jul 07, 2009 | 30.19 | 30.91 | 30.08 | 30.13 | 118,965 | -0.01(-0.03%) |
Jul 06, 2009 | 31.64 | 31.70 | 29.90 | 30.14 | 202,400 | -1.54(-4.86%) |
Jul 02, 2009 | 32.29 | 32.29 | 31.34 | 31.68 | 155,831 | -0.42(-1.31%) |
Jul 01, 2009 | 31.50 | 32.90 | 31.07 | 32.10 | 216,477 | +1.24(+4.02%) |
Jun 30, 2009 | 31.42 | 31.75 | 30.85 | 30.86 | 200,692 | -0.39(-1.25%) |
Jun 29, 2009 | 30.28 | 31.40 | 29.88 | 31.25 | 208,210 | +1.20(+3.99%) |
Jun 26, 2009 | 28.75 | 30.35 | 28.64 | 30.05 | 601,511 | +1.55(+5.44%) |
Jun 25, 2009 | 28.57 | 29.11 | 28.24 | 28.50 | 328,370 | +0.07(+0.25%) |
Jun 24, 2009 | 29.65 | 30.40 | 28.42 | 28.43 | 589,531 | +1.07(+3.91%) |
Jun 23, 2009 | 28.00 | 28.88 | 26.52 | 27.36 | 222,744 | -0.49(-1.76%) |
Jun 22, 2009 | 27.93 | 28.34 | 27.39 | 27.85 | 145,892 | -0.25(-0.89%) |
Jun 19, 2009 | 27.90 | 28.51 | 27.63 | 28.10 | 221,735 | +0.50(+1.81%) |
Jun 18, 2009 | 27.50 | 27.75 | 27.03 | 27.60 | 106,651 | +0.37(+1.36%) |
Jun 17, 2009 | 26.50 | 27.41 | 26.37 | 27.23 | 91,064 | +0.51(+1.91%) |
Jun 16, 2009 | 26.59 | 27.10 | 26.33 | 26.72 | 152,068 | -0.10(-0.37%) |
Jun 15, 2009 | 27.18 | 27.23 | 26.37 | 26.82 | 146,749 | -0.46(-1.69%) |
Jun 12, 2009 | 26.92 | 27.43 | 26.75 | 27.28 | 104,149 | +0.19(+0.70%) |
Jun 11, 2009 | 27.32 | 27.67 | 26.75 | 27.09 | 77,767 | -0.12(-0.44%) |
Jun 10, 2009 | 27.35 | 27.38 | 26.80 | 27.21 | 187,594 | -0.17(-0.62%) |
Jun 09, 2009 | 27.57 | 27.62 | 27.21 | 27.38 | 104,898 | -0.37(-1.33%) |
Jun 08, 2009 | 27.22 | 28.00 | 26.94 | 27.75 | 144,738 | +0.02(+0.07%) |
Jun 05, 2009 | 27.14 | 27.98 | 27.06 | 27.73 | 237,623 | +0.53(+1.95%) |
Jun 04, 2009 | 26.64 | 27.70 | 26.62 | 27.20 | 153,175 | +0.54(+2.03%) |
Jun 03, 2009 | 27.50 | 27.60 | 26.21 | 26.66 | 295,093 | -0.61(-2.24%) |
Jun 02, 2009 | 25.75 | 28.00 | 25.60 | 27.27 | 400,266 | -1.27(-4.45%) |