Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.47 | 24.06 | 23.43 | 23.66 | 590,223 | +0.15(+0.62%) |
Jun 29, 2010 | 23.51 | 23.72 | 23.03 | 23.51 | 219 | -0.42(-1.75%) |
Jun 25, 2010 | 23.93 | 24.18 | 23.21 | 23.93 | 425,062 | -0.15(-0.61%) |
Jun 24, 2010 | 24.10 | 24.42 | 23.82 | 24.08 | 227,157 | -0.21(-0.86%) |
Jun 23, 2010 | 24.38 | 24.58 | 23.69 | 24.29 | 217,125 | -0.08(-0.34%) |
Jun 22, 2010 | 25.24 | 25.52 | 24.32 | 24.37 | 154,101 | -0.81(-3.22%) |
Jun 21, 2010 | 25.18 | 25.52 | 25.00 | 25.18 | 341,622 | +0.40(+1.62%) |
Jun 18, 2010 | 24.78 | 25.27 | 24.61 | 24.78 | 272,769 | -0.40(-1.59%) |
Jun 17, 2010 | 26.15 | 26.52 | 24.91 | 25.18 | 409,721 | -0.70(-2.70%) |
Jun 16, 2010 | 26.10 | 26.26 | 25.80 | 25.88 | 195,169 | -0.49(-1.86%) |
Jun 15, 2010 | 26.20 | 26.47 | 25.87 | 26.37 | 235,801 | +0.23(+0.87%) |
Jun 14, 2010 | 25.62 | 26.73 | 25.62 | 26.15 | 530,237 | +0.72(+2.82%) |
Jun 11, 2010 | 24.98 | 25.43 | 24.85 | 25.43 | 173,715 | +0.06(+0.25%) |
Jun 10, 2010 | 24.91 | 25.48 | 24.81 | 25.36 | 170,382 | +0.85(+3.45%) |
Jun 09, 2010 | 24.94 | 25.36 | 24.36 | 24.52 | 308,382 | -0.30(-1.21%) |
Jun 08, 2010 | 24.80 | 25.14 | 24.35 | 24.82 | 355,729 | +0.03(+0.11%) |
Jun 07, 2010 | 24.97 | 25.25 | 24.55 | 24.79 | 451,961 | -0.26(-1.05%) |
Jun 04, 2010 | 25.05 | 26.83 | 24.89 | 25.05 | 711,927 | -2.35(-8.59%) |
Jun 03, 2010 | 27.32 | 27.70 | 27.15 | 27.41 | 193,007 | -0.04(-0.13%) |
Jun 02, 2010 | 27.11 | 27.45 | 26.85 | 27.45 | 179,169 | +0.55(+2.03%) |
Jun 01, 2010 | 27.61 | 28.03 | 26.90 | 26.90 | 370,178 | -0.99(-3.55%) |
May 28, 2010 | 27.89 | 28.51 | 27.78 | 27.89 | 337,385 | -0.28(-1.00%) |
May 27, 2010 | 27.64 | 28.33 | 27.32 | 28.17 | 367,633 | +1.26(+4.70%) |
May 26, 2010 | 27.30 | 27.92 | 26.80 | 26.91 | 609,829 | -0.17(-0.64%) |
May 25, 2010 | 26.17 | 27.20 | 25.67 | 27.08 | 545,999 | +0.07(+0.27%) |
May 24, 2010 | 26.33 | 27.65 | 26.05 | 27.01 | 637,216 | +0.45(+1.71%) |
May 21, 2010 | 25.63 | 27.02 | 25.41 | 26.55 | 557,250 | +0.53(+2.03%) |
May 20, 2010 | 26.50 | 26.74 | 26.03 | 26.03 | 507,121 | -1.49(-5.42%) |
May 19, 2010 | 27.51 | 27.83 | 27.18 | 27.52 | 359,211 | -0.10(-0.36%) |
May 18, 2010 | 27.83 | 28.48 | 27.40 | 27.62 | 20,459 | +0.11(+0.40%) |
May 17, 2010 | 28.07 | 28.28 | 26.55 | 27.51 | 987,018 | -0.27(-0.98%) |
May 14, 2010 | 27.78 | 28.84 | 27.37 | 27.78 | 445,199 | -1.31(-4.50%) |
May 13, 2010 | 29.15 | 29.42 | 28.61 | 29.09 | 351,413 | -0.24(-0.81%) |
May 12, 2010 | 28.51 | 29.47 | 28.47 | 29.33 | 449,889 | +0.97(+3.43%) |
May 11, 2010 | 28.76 | 29.06 | 28.23 | 28.35 | 255,320 | -0.26(-0.92%) |
May 10, 2010 | 28.34 | 28.62 | 28.17 | 28.62 | 304,192 | +1.68(+6.24%) |
May 07, 2010 | 27.68 | 27.94 | 26.76 | 26.94 | 496,950 | -1.00(-3.58%) |
May 06, 2010 | 28.62 | 29.06 | 0.0001 | 27.94 | 636,066 | -1.01(-3.49%) |
May 05, 2010 | 29.08 | 29.71 | 28.78 | 28.95 | 1,173,079 | -0.17(-0.59%) |
May 04, 2010 | 29.41 | 29.41 | 28.78 | 29.12 | 415,383 | -0.69(-2.32%) |
May 03, 2010 | 29.10 | 30.07 | 29.04 | 29.81 | 359,617 | +0.84(+2.89%) |
Apr 30, 2010 | 29.05 | 29.64 | 28.92 | 28.97 | 396,795 | -0.24(-0.81%) |
Apr 29, 2010 | 28.22 | 29.27 | 28.19 | 29.21 | 425,529 | +1.30(+4.66%) |
Apr 28, 2010 | 28.70 | 28.71 | 27.73 | 27.91 | 944,703 | -0.55(-1.95%) |
Apr 27, 2010 | 29.01 | 29.33 | 28.32 | 28.46 | 765,981 | -1.18(-3.99%) |
Apr 26, 2010 | 29.11 | 31.81 | 29.10 | 29.65 | 1,623,732 | +0.15(+0.49%) |
Apr 23, 2010 | 29.16 | 30.69 | 29.16 | 29.50 | 777,048 | +0.25(+0.84%) |
Apr 22, 2010 | 27.42 | 29.45 | 27.12 | 29.25 | 808,935 | +1.55(+5.58%) |
Apr 21, 2010 | 26.89 | 27.84 | 26.89 | 27.71 | 452,197 | +0.82(+3.04%) |
Apr 20, 2010 | 26.35 | 26.94 | 26.24 | 26.89 | 293,035 | +0.67(+2.57%) |
Apr 19, 2010 | 26.63 | 26.63 | 25.77 | 26.22 | 446,166 | -0.35(-1.30%) |
Apr 16, 2010 | 26.73 | 26.87 | 26.00 | 26.56 | 389,587 | -0.13(-0.48%) |
Apr 15, 2010 | 26.41 | 26.87 | 26.09 | 26.69 | 290,960 | +0.15(+0.58%) |
Apr 14, 2010 | 26.23 | 26.58 | 26.01 | 26.54 | 338,172 | +0.49(+1.88%) |
Apr 13, 2010 | 26.05 | 26.17 | 25.75 | 26.05 | 266,446 | +0.00(+0.00%) |
Apr 12, 2010 | 26.38 | 26.52 | 25.95 | 26.05 | 422,894 | -0.38(-1.44%) |
Apr 09, 2010 | 25.42 | 26.51 | 25.24 | 26.43 | 653,181 | +1.16(+4.61%) |
Apr 08, 2010 | 24.54 | 25.45 | 24.33 | 25.26 | 499,777 | +0.61(+2.47%) |
Apr 07, 2010 | 24.51 | 25.02 | 24.51 | 24.65 | 473,433 | +0.00(+0.00%) |
Apr 06, 2010 | 24.64 | 24.71 | 24.51 | 24.65 | 93,495 | -0.08(-0.33%) |
Apr 05, 2010 | 24.46 | 24.90 | 24.34 | 24.74 | 103,757 | +0.26(+1.08%) |
Apr 01, 2010 | 24.15 | 24.47 | 24.47 | 24.47 | 154,109 | +0.35(+1.43%) |
Mar 31, 2010 | 24.44 | 24.65 | 24.11 | 24.13 | 365,914 | -0.28(-1.15%) |
Mar 30, 2010 | 24.13 | 24.50 | 24.12 | 24.41 | 300,967 | +0.23(+0.94%) |
Mar 29, 2010 | 23.65 | 24.24 | 23.38 | 24.18 | 234,871 | +0.76(+3.26%) |
Mar 26, 2010 | 23.45 | 23.84 | 23.10 | 23.42 | 338,887 | +0.16(+0.70%) |
Mar 25, 2010 | 23.67 | 24.20 | 23.23 | 23.25 | 273,563 | -0.35(-1.46%) |
Mar 24, 2010 | 23.52 | 23.66 | 23.35 | 23.60 | 171,389 | -0.13(-0.54%) |
Mar 23, 2010 | 23.98 | 24.11 | 23.60 | 23.73 | 171,156 | -0.23(-0.95%) |
Mar 22, 2010 | 23.19 | 24.02 | 23.16 | 23.95 | 326,949 | +0.54(+2.29%) |
Mar 19, 2010 | 23.43 | 23.65 | 23.25 | 23.42 | 309,268 | -0.05(-0.19%) |
Mar 18, 2010 | 23.95 | 24.14 | 23.27 | 23.46 | 293,150 | -0.51(-2.12%) |
Mar 17, 2010 | 23.19 | 24.09 | 23.08 | 23.97 | 424,364 | +0.89(+3.84%) |
Mar 16, 2010 | 22.86 | 23.14 | 22.72 | 23.09 | 237,731 | +0.33(+1.43%) |
Mar 15, 2010 | 22.70 | 22.80 | 22.61 | 22.76 | 338,344 | -0.45(-1.95%) |
Mar 12, 2010 | 23.60 | 23.60 | 23.15 | 23.21 | 244,366 | -0.27(-1.16%) |
Mar 11, 2010 | 23.05 | 23.53 | 22.84 | 23.48 | 262,996 | +0.28(+1.21%) |
Mar 10, 2010 | 23.24 | 23.27 | 23.05 | 23.20 | 341,288 | +0.12(+0.51%) |
Mar 09, 2010 | 22.72 | 23.18 | 22.52 | 23.09 | 365,059 | +0.35(+1.55%) |
Mar 08, 2010 | 22.10 | 22.84 | 22.10 | 22.73 | 348,933 | +0.60(+2.70%) |
Mar 05, 2010 | 21.71 | 22.19 | 21.69 | 22.13 | 505,174 | +0.40(+1.83%) |
Mar 04, 2010 | 21.96 | 22.10 | 21.64 | 21.74 | 591,113 | -0.10(-0.46%) |
Mar 03, 2010 | 21.82 | 22.10 | 21.63 | 21.84 | 299,542 | -0.07(-0.33%) |
Mar 02, 2010 | 22.09 | 22.32 | 21.80 | 21.91 | 217,765 | +0.01(+0.04%) |
Mar 01, 2010 | 21.31 | 21.91 | 21.20 | 21.90 | 373,358 | +0.53(+2.50%) |
Feb 26, 2010 | 21.61 | 21.71 | 21.14 | 21.36 | 316,973 | -0.28(-1.30%) |
Feb 25, 2010 | 21.64 | 21.92 | 21.41 | 21.65 | 492,647 | -0.18(-0.83%) |
Feb 24, 2010 | 21.81 | 21.87 | 21.59 | 21.83 | 595,777 | +0.07(+0.33%) |
Feb 23, 2010 | 21.44 | 21.93 | 21.36 | 21.75 | 827,829 | +0.15(+0.71%) |
Feb 22, 2010 | 21.76 | 21.76 | 21.42 | 21.60 | 161,499 | +0.00(+0.00%) |
Feb 19, 2010 | 21.58 | 21.68 | 21.45 | 21.60 | 211,913 | -0.07(-0.33%) |
Feb 18, 2010 | 21.47 | 21.79 | 21.44 | 21.67 | 265,134 | +0.17(+0.80%) |
Feb 17, 2010 | 21.58 | 21.75 | 21.49 | 21.50 | 195,390 | -0.07(-0.34%) |
Feb 16, 2010 | 20.57 | 21.70 | 20.42 | 21.57 | 846,080 | +1.09(+5.31%) |
Feb 12, 2010 | 19.91 | 20.49 | 20.49 | 20.49 | 281,894 | +0.27(+1.34%) |
Feb 11, 2010 | 20.09 | 20.23 | 19.92 | 20.21 | 384,079 | +0.13(+0.63%) |
Feb 10, 2010 | 20.33 | 20.47 | 19.83 | 20.09 | 310,372 | -0.21(-1.03%) |
Feb 09, 2010 | 20.58 | 20.78 | 19.99 | 20.30 | 457,047 | -0.14(-0.71%) |
Feb 08, 2010 | 20.89 | 21.07 | 20.40 | 20.44 | 385,591 | -0.56(-2.67%) |
Feb 05, 2010 | 20.62 | 21.00 | 20.39 | 21.00 | 346,068 | +0.34(+1.67%) |
Feb 04, 2010 | 20.91 | 20.99 | 20.47 | 20.66 | 324,700 | -0.46(-2.19%) |
Feb 03, 2010 | 21.36 | 21.42 | 20.89 | 21.12 | 318,287 | -0.42(-1.93%) |
Feb 02, 2010 | 21.16 | 21.58 | 21.07 | 21.54 | 491,831 | +0.80(+3.84%) |
Feb 01, 2010 | 20.76 | 21.06 | 20.54 | 20.74 | 890,119 | +0.08(+0.40%) |
Jan 29, 2010 | 20.83 | 21.02 | 20.59 | 20.66 | 525,977 | -0.06(-0.31%) |
Jan 28, 2010 | 20.93 | 21.08 | 20.38 | 20.72 | 482,313 | -0.27(-1.29%) |
Jan 27, 2010 | 21.48 | 21.48 | 20.24 | 20.99 | 1,255,457 | -0.87(-3.98%) |
Jan 26, 2010 | 21.65 | 22.21 | 21.55 | 21.86 | 414,225 | +0.11(+0.50%) |
Jan 25, 2010 | 22.03 | 22.15 | 21.52 | 21.75 | 267,050 | -0.14(-0.62%) |
Jan 22, 2010 | 22.15 | 22.31 | 21.75 | 21.89 | 374,077 | -0.32(-1.43%) |
Jan 21, 2010 | 22.82 | 22.99 | 22.15 | 22.21 | 312,804 | -0.56(-2.47%) |
Jan 20, 2010 | 22.59 | 22.88 | 22.41 | 22.77 | 244,855 | -0.04(-0.16%) |
Jan 19, 2010 | 22.70 | 22.90 | 22.45 | 22.80 | 258,696 | +0.13(+0.56%) |
Jan 15, 2010 | 22.87 | 22.68 | 22.68 | 22.68 | 383,699 | -0.24(-1.03%) |
Jan 14, 2010 | 22.79 | 22.99 | 22.61 | 22.91 | 368,345 | -0.05(-0.20%) |
Jan 13, 2010 | 22.57 | 22.99 | 22.22 | 22.96 | 472,298 | +0.53(+2.38%) |
Jan 12, 2010 | 22.23 | 22.50 | 22.18 | 22.42 | 342,331 | +0.04(+0.16%) |
Jan 11, 2010 | 22.23 | 22.43 | 22.05 | 22.39 | 794,534 | +0.09(+0.41%) |
Jan 08, 2010 | 22.49 | 22.54 | 22.08 | 22.30 | 494,689 | -0.15(-0.69%) |
Jan 07, 2010 | 22.69 | 22.76 | 22.21 | 22.45 | 732,883 | -0.30(-1.31%) |
Jan 06, 2010 | 22.79 | 22.97 | 22.67 | 22.75 | 454,176 | -0.18(-0.79%) |
Jan 05, 2010 | 23.28 | 23.33 | 22.80 | 22.93 | 788,597 | -0.46(-1.97%) |
Jan 04, 2010 | 23.76 | 23.79 | 23.28 | 23.39 | 416,262 | -0.20(-0.84%) |
Dec 31, 2009 | 23.77 | 23.59 | 23.59 | 23.59 | 471,370 | -0.09(-0.38%) |
Dec 30, 2009 | 23.67 | 23.86 | 23.49 | 23.68 | 353,705 | -0.14(-0.57%) |
Dec 29, 2009 | 24.03 | 24.09 | 23.81 | 23.82 | 322,489 | -0.21(-0.87%) |
Dec 28, 2009 | 24.37 | 24.59 | 23.91 | 24.03 | 250,937 | -0.39(-1.59%) |
Dec 24, 2009 | 24.43 | 24.51 | 24.28 | 24.42 | 108,078 | +0.13(+0.52%) |
Dec 23, 2009 | 24.48 | 24.54 | 24.24 | 24.29 | 211,807 | -0.08(-0.33%) |
Dec 22, 2009 | 23.79 | 24.42 | 23.79 | 24.37 | 285,214 | +0.46(+1.93%) |
Dec 21, 2009 | 23.80 | 24.08 | 23.61 | 23.91 | 289,800 | +0.22(+0.92%) |
Dec 18, 2009 | 23.67 | 23.81 | 23.47 | 23.69 | 881,835 | +0.10(+0.42%) |
Dec 17, 2009 | 23.85 | 24.04 | 23.52 | 23.59 | 366,819 | -0.60(-2.49%) |
Dec 16, 2009 | 24.25 | 24.41 | 23.89 | 24.19 | 274,440 | +0.06(+0.24%) |
Dec 15, 2009 | 24.18 | 24.39 | 23.78 | 24.14 | 281,987 | -0.09(-0.37%) |
Dec 14, 2009 | 24.00 | 24.29 | 23.95 | 24.23 | 545,932 | -0.05(-0.19%) |
Dec 11, 2009 | 24.24 | 24.62 | 23.97 | 24.27 | 437,600 | -0.01(-0.04%) |
Dec 10, 2009 | 24.55 | 25.07 | 24.10 | 24.28 | 255,936 | -0.10(-0.41%) |
Dec 09, 2009 | 24.34 | 24.67 | 24.12 | 24.38 | 114,467 | -0.05(-0.22%) |
Dec 08, 2009 | 24.59 | 24.71 | 24.23 | 24.43 | 217,872 | -0.38(-1.53%) |
Dec 07, 2009 | 24.82 | 24.91 | 24.64 | 24.82 | 160,182 | -0.12(-0.47%) |
Dec 04, 2009 | 25.11 | 25.43 | 24.68 | 24.93 | 131,643 | +0.16(+0.66%) |
Dec 03, 2009 | 25.14 | 25.49 | 24.71 | 24.77 | 128,999 | -0.43(-1.69%) |
Dec 02, 2009 | 24.88 | 25.68 | 24.70 | 25.20 | 291,816 | +0.40(+1.61%) |
Dec 01, 2009 | 24.73 | 25.10 | 24.63 | 24.80 | 148,650 | +0.38(+1.56%) |
Nov 30, 2009 | 24.52 | 24.80 | 24.05 | 24.42 | 287,167 | -0.11(-0.44%) |
Nov 27, 2009 | 24.57 | 25.05 | 24.47 | 24.53 | 47,471 | -0.61(-2.41%) |
Nov 25, 2009 | 24.91 | 25.28 | 24.83 | 25.13 | 117,354 | +0.33(+1.31%) |
Nov 24, 2009 | 25.08 | 25.08 | 24.50 | 24.81 | 113,816 | -0.35(-1.40%) |
Nov 23, 2009 | 25.15 | 25.39 | 24.90 | 25.16 | 155,314 | +0.50(+2.02%) |
Nov 20, 2009 | 24.93 | 24.94 | 24.35 | 24.66 | 156,280 | -0.29(-1.16%) |
Nov 19, 2009 | 25.02 | 25.10 | 24.51 | 24.95 | 282,146 | -0.24(-0.93%) |
Nov 18, 2009 | 25.18 | 25.54 | 25.01 | 25.19 | 296,368 | +0.15(+0.61%) |
Nov 17, 2009 | 24.97 | 25.13 | 24.59 | 25.03 | 366,160 | +0.09(+0.36%) |
Nov 16, 2009 | 24.56 | 25.09 | 24.56 | 24.94 | 484,094 | +0.48(+1.96%) |
Nov 13, 2009 | 24.22 | 24.74 | 24.06 | 24.46 | 160,307 | +0.28(+1.16%) |
Nov 12, 2009 | 24.83 | 24.91 | 24.06 | 24.18 | 155,305 | -0.65(-2.63%) |
Nov 11, 2009 | 24.75 | 25.28 | 24.62 | 24.83 | 278,937 | +0.36(+1.48%) |
Nov 10, 2009 | 24.05 | 24.53 | 23.86 | 24.47 | 326,311 | +0.31(+1.27%) |
Nov 09, 2009 | 23.50 | 24.21 | 23.50 | 24.16 | 234,133 | +0.90(+3.85%) |
Nov 06, 2009 | 22.80 | 23.62 | 22.77 | 23.27 | 259,370 | +0.14(+0.63%) |
Nov 05, 2009 | 22.74 | 23.20 | 22.66 | 23.12 | 530,023 | +0.48(+2.12%) |
Nov 04, 2009 | 22.98 | 23.45 | 22.49 | 22.64 | 357,891 | -0.33(-1.42%) |
Nov 03, 2009 | 22.32 | 23.01 | 21.89 | 22.97 | 444,488 | +0.52(+2.30%) |
Nov 02, 2009 | 22.64 | 23.37 | 22.20 | 22.45 | 781,601 | -0.05(-0.24%) |
Oct 30, 2009 | 22.95 | 22.95 | 22.03 | 22.51 | 627,428 | -0.53(-2.28%) |
Oct 29, 2009 | 22.69 | 23.18 | 22.62 | 23.03 | 373,416 | +0.42(+1.84%) |
Oct 28, 2009 | 22.69 | 22.80 | 22.31 | 22.61 | 742,989 | -0.35(-1.54%) |
Oct 27, 2009 | 23.05 | 23.18 | 22.68 | 22.97 | 557,794 | -0.24(-1.05%) |
Oct 26, 2009 | 23.49 | 24.32 | 23.08 | 23.21 | 513,986 | -0.50(-2.10%) |
Oct 23, 2009 | 24.15 | 24.26 | 23.66 | 23.71 | 759,631 | -1.72(-6.77%) |
Oct 22, 2009 | 26.05 | 26.18 | 25.10 | 25.43 | 449,158 | -0.18(-0.71%) |
Oct 21, 2009 | 26.36 | 26.77 | 25.41 | 25.61 | 590,858 | -0.75(-2.85%) |
Oct 20, 2009 | 26.05 | 26.42 | 26.04 | 26.36 | 558,081 | -0.40(-1.49%) |
Oct 19, 2009 | 26.81 | 26.90 | 26.29 | 26.76 | 389,541 | +0.18(+0.68%) |
Oct 16, 2009 | 26.85 | 26.85 | 26.24 | 26.58 | 465,136 | -0.36(-1.34%) |
Oct 15, 2009 | 26.68 | 27.01 | 26.58 | 26.94 | 353,449 | +0.05(+0.20%) |
Oct 14, 2009 | 26.90 | 27.07 | 26.74 | 26.89 | 363,745 | +0.23(+0.85%) |
Oct 13, 2009 | 26.45 | 26.79 | 26.20 | 26.66 | 242,287 | +0.17(+0.65%) |
Oct 12, 2009 | 26.66 | 26.92 | 26.39 | 26.49 | 252,467 | -0.20(-0.75%) |
Oct 09, 2009 | 26.74 | 26.88 | 26.26 | 26.69 | 356,419 | +0.02(+0.07%) |
Oct 08, 2009 | 26.60 | 27.17 | 26.51 | 26.67 | 505,037 | +0.18(+0.68%) |
Oct 07, 2009 | 26.17 | 26.66 | 25.97 | 26.49 | 1,020,717 | +0.30(+1.14%) |
Oct 06, 2009 | 25.75 | 26.63 | 25.73 | 26.19 | 733,472 | +0.61(+2.37%) |
Oct 05, 2009 | 25.33 | 25.92 | 25.14 | 25.58 | 373,411 | +0.34(+1.33%) |
Oct 02, 2009 | 25.27 | 25.74 | 25.04 | 25.25 | 836,804 | -0.62(-2.42%) |
Oct 01, 2009 | 25.95 | 26.14 | 25.59 | 25.87 | 1,023,207 | -0.01(-0.04%) |
Sep 30, 2009 | 25.90 | 26.17 | 25.10 | 25.88 | 481,926 | +0.15(+0.60%) |
Sep 29, 2009 | 25.47 | 26.10 | 25.44 | 25.73 | 427,488 | +0.42(+1.65%) |
Sep 28, 2009 | 24.62 | 25.63 | 24.52 | 25.31 | 259,257 | +0.72(+2.91%) |
Sep 25, 2009 | 24.67 | 25.01 | 24.23 | 24.60 | 477,431 | -0.04(-0.15%) |
Sep 24, 2009 | 25.52 | 25.71 | 24.32 | 24.63 | 260,005 | -0.85(-3.34%) |
Sep 23, 2009 | 26.18 | 26.32 | 25.48 | 25.49 | 213,050 | -0.45(-1.75%) |
Sep 22, 2009 | 26.83 | 27.00 | 25.86 | 25.94 | 429,223 | -0.99(-3.67%) |
Sep 21, 2009 | 26.54 | 27.25 | 26.33 | 26.93 | 701,376 | +0.17(+0.64%) |
Sep 18, 2009 | 26.69 | 27.00 | 26.39 | 26.75 | 505,291 | +0.09(+0.34%) |
Sep 17, 2009 | 25.66 | 26.95 | 25.36 | 26.66 | 868,306 | +0.85(+3.30%) |
Sep 16, 2009 | 24.51 | 26.23 | 24.49 | 25.81 | 462,947 | +1.32(+5.40%) |
Sep 15, 2009 | 24.39 | 24.62 | 24.00 | 24.49 | 229,298 | +0.25(+1.05%) |
Sep 14, 2009 | 24.92 | 24.92 | 24.05 | 24.24 | 471,068 | -0.79(-3.15%) |
Sep 11, 2009 | 23.96 | 25.04 | 23.91 | 25.02 | 531,418 | +1.21(+5.10%) |
Sep 10, 2009 | 23.18 | 23.87 | 22.55 | 23.81 | 583,009 | +0.67(+2.90%) |
Sep 09, 2009 | 23.32 | 23.66 | 23.06 | 23.14 | 497,348 | -0.18(-0.78%) |
Sep 08, 2009 | 22.95 | 23.80 | 22.65 | 23.32 | 703,713 | +1.17(+5.27%) |
Sep 04, 2009 | 22.27 | 22.40 | 22.03 | 22.15 | 491,149 | -0.12(-0.53%) |
Sep 03, 2009 | 22.22 | 22.49 | 21.95 | 22.27 | 285,782 | +0.11(+0.49%) |
Sep 02, 2009 | 22.89 | 22.99 | 22.10 | 22.16 | 380,631 | -0.72(-3.13%) |
Sep 01, 2009 | 23.66 | 23.99 | 22.73 | 22.88 | 449,389 | -0.97(-4.06%) |
Aug 31, 2009 | 24.69 | 24.72 | 23.61 | 23.85 | 319,214 | -0.86(-3.48%) |
Aug 28, 2009 | 24.74 | 24.99 | 24.29 | 24.71 | 244,932 | +0.08(+0.33%) |
Aug 27, 2009 | 24.53 | 24.85 | 23.78 | 24.62 | 232,595 | +0.15(+0.63%) |
Aug 26, 2009 | 24.55 | 24.74 | 24.14 | 24.47 | 239,660 | -0.05(-0.18%) |
Aug 25, 2009 | 24.75 | 25.14 | 24.43 | 24.52 | 278,801 | -0.23(-0.92%) |
Aug 24, 2009 | 25.46 | 25.71 | 24.62 | 24.74 | 249,482 | -0.52(-2.04%) |
Aug 21, 2009 | 24.86 | 25.33 | 24.85 | 25.26 | 186,247 | +0.65(+2.65%) |
Aug 20, 2009 | 23.91 | 24.73 | 23.80 | 24.61 | 242,581 | +0.73(+3.07%) |
Aug 19, 2009 | 23.74 | 24.11 | 23.74 | 23.87 | 293,024 | -0.17(-0.72%) |
Aug 18, 2009 | 23.41 | 24.30 | 23.35 | 24.05 | 311,045 | +0.89(+3.83%) |
Aug 17, 2009 | 23.44 | 23.49 | 23.09 | 23.16 | 231,720 | -0.92(-3.83%) |
Aug 14, 2009 | 25.17 | 25.17 | 23.79 | 24.08 | 292,503 | -1.09(-4.32%) |
Aug 13, 2009 | 24.82 | 25.20 | 24.61 | 25.17 | 191,616 | +0.29(+1.16%) |
Aug 12, 2009 | 24.32 | 25.13 | 24.26 | 24.88 | 178,935 | +0.60(+2.46%) |
Aug 11, 2009 | 24.52 | 24.72 | 24.04 | 24.28 | 217,258 | -0.26(-1.07%) |
Aug 10, 2009 | 24.91 | 24.99 | 24.24 | 24.54 | 231,851 | -0.39(-1.56%) |
Aug 07, 2009 | 24.82 | 25.77 | 24.48 | 24.93 | 855,754 | +0.37(+1.51%) |
Aug 06, 2009 | 25.63 | 25.83 | 24.38 | 24.56 | 435,156 | -1.02(-4.00%) |
Aug 05, 2009 | 25.55 | 25.82 | 25.14 | 25.58 | 139,623 | -0.07(-0.28%) |
Aug 04, 2009 | 25.36 | 26.09 | 24.86 | 25.66 | 359,021 | +0.23(+0.89%) |
Aug 03, 2009 | 24.85 | 25.54 | 24.80 | 25.43 | 365,912 | +0.71(+2.86%) |
Jul 31, 2009 | 24.90 | 25.25 | 24.65 | 24.72 | 410,293 | -0.05(-0.18%) |
Jul 30, 2009 | 24.83 | 25.20 | 24.41 | 24.77 | 600,840 | +0.59(+2.43%) |
Jul 29, 2009 | 24.71 | 24.71 | 23.84 | 24.18 | 374,069 | -0.55(-2.23%) |
Jul 28, 2009 | 23.90 | 24.83 | 23.90 | 24.73 | 570,032 | +0.55(+2.28%) |
Jul 27, 2009 | 24.60 | 24.60 | 24.00 | 24.18 | 676,049 | -0.81(-3.26%) |
Jul 24, 2009 | 25.58 | 26.21 | 24.91 | 25.00 | 1,481 | -0.85(-3.29%) |
Jul 23, 2009 | 24.69 | 26.57 | 24.45 | 25.85 | 1,421,876 | +1.00(+4.01%) |
Jul 22, 2009 | 24.13 | 25.26 | 23.88 | 24.85 | 778,246 | +0.63(+2.62%) |
Jul 21, 2009 | 24.34 | 24.42 | 23.85 | 24.22 | 377,635 | +0.25(+1.06%) |
Jul 20, 2009 | 23.45 | 24.27 | 23.34 | 23.96 | 387,000 | +0.64(+2.76%) |
Jul 17, 2009 | 22.87 | 23.37 | 22.87 | 23.32 | 319,871 | +0.49(+2.14%) |
Jul 16, 2009 | 22.22 | 22.94 | 22.22 | 22.83 | 300,859 | +0.65(+2.94%) |
Jul 15, 2009 | 21.49 | 22.30 | 21.49 | 22.18 | 614,537 | +1.08(+5.11%) |
Jul 14, 2009 | 20.73 | 21.14 | 20.41 | 21.10 | 876,183 | +0.24(+1.17%) |
Jul 13, 2009 | 20.71 | 21.03 | 20.51 | 20.86 | 858,441 | +0.28(+1.36%) |
Jul 10, 2009 | 20.97 | 21.20 | 20.51 | 20.58 | 588,899 | -0.46(-2.20%) |
Jul 09, 2009 | 21.15 | 21.41 | 20.80 | 21.04 | 423,017 | +0.03(+0.13%) |
Jul 08, 2009 | 21.72 | 22.03 | 20.53 | 21.01 | 501,002 | -0.70(-3.21%) |
Jul 07, 2009 | 22.08 | 22.42 | 21.69 | 21.71 | 380,593 | -0.36(-1.64%) |
Jul 06, 2009 | 21.84 | 22.12 | 21.45 | 22.07 | 464,305 | -0.07(-0.33%) |
Jul 02, 2009 | 22.48 | 22.48 | 21.97 | 22.14 | 545,469 | -0.78(-3.40%) |