Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.61 | 24.00 | 23.34 | 23.41 | 838 | -0.28(-1.18%) |
Jun 29, 2010 | 24.33 | 24.35 | 23.52 | 23.69 | 524,396 | -1.43(-5.68%) |
Jun 25, 2010 | 25.11 | 25.27 | 24.77 | 25.11 | 884,424 | +0.11(+0.43%) |
Jun 24, 2010 | 24.86 | 25.25 | 24.60 | 25.01 | 682,209 | +0.06(+0.23%) |
Jun 23, 2010 | 25.04 | 25.14 | 24.61 | 24.95 | 380,682 | -0.04(-0.16%) |
Jun 22, 2010 | 25.82 | 26.06 | 24.95 | 24.99 | 318,618 | -0.78(-3.02%) |
Jun 21, 2010 | 26.30 | 26.47 | 25.62 | 25.77 | 441,962 | -0.10(-0.38%) |
Jun 18, 2010 | 25.87 | 26.18 | 25.84 | 25.87 | 320,257 | -0.15(-0.57%) |
Jun 17, 2010 | 26.39 | 26.49 | 25.83 | 26.01 | 333,260 | -0.32(-1.21%) |
Jun 16, 2010 | 26.36 | 26.61 | 26.25 | 26.33 | 694,292 | -0.29(-1.08%) |
Jun 15, 2010 | 25.72 | 26.68 | 25.72 | 26.62 | 581,298 | +0.95(+3.70%) |
Jun 14, 2010 | 25.45 | 26.06 | 25.33 | 25.67 | 904,544 | +0.39(+1.56%) |
Jun 11, 2010 | 24.68 | 25.32 | 24.57 | 25.28 | 538,142 | +0.40(+1.61%) |
Jun 10, 2010 | 24.25 | 24.92 | 24.25 | 24.87 | 527,971 | +1.10(+4.62%) |
Jun 09, 2010 | 23.89 | 24.40 | 23.69 | 23.78 | 362,422 | +0.04(+0.17%) |
Jun 08, 2010 | 23.88 | 24.04 | 23.39 | 23.74 | 400,991 | -0.07(-0.31%) |
Jun 07, 2010 | 24.35 | 24.47 | 23.81 | 23.81 | 417,391 | -0.54(-2.22%) |
Jun 04, 2010 | 24.35 | 25.26 | 24.25 | 24.35 | 498,555 | -1.47(-5.71%) |
Jun 03, 2010 | 25.15 | 25.89 | 25.10 | 25.82 | 817,368 | +0.61(+2.40%) |
Jun 02, 2010 | 24.66 | 25.22 | 24.35 | 25.22 | 2,026 | +0.74(+3.01%) |
Jun 01, 2010 | 24.92 | 25.40 | 24.48 | 24.48 | 500,226 | -0.54(-2.16%) |
May 28, 2010 | 25.02 | 25.47 | 24.91 | 25.02 | 627,043 | -0.44(-1.74%) |
May 27, 2010 | 25.06 | 25.50 | 24.87 | 25.46 | 669,145 | +0.96(+3.91%) |
May 26, 2010 | 24.43 | 25.00 | 24.28 | 24.51 | 1,157,132 | +0.17(+0.71%) |
May 25, 2010 | 23.94 | 24.40 | 23.56 | 24.33 | 672,114 | -0.25(-1.00%) |
May 24, 2010 | 24.61 | 25.03 | 24.51 | 24.58 | 489,140 | -0.07(-0.30%) |
May 21, 2010 | 24.22 | 24.68 | 24.10 | 24.65 | 1,280,412 | +0.02(+0.10%) |
May 20, 2010 | 24.90 | 25.30 | 24.63 | 24.63 | 935,489 | -1.31(-5.05%) |
May 19, 2010 | 26.47 | 26.57 | 25.61 | 25.94 | 402,202 | -0.70(-2.64%) |
May 18, 2010 | 27.24 | 27.59 | 26.62 | 26.64 | 341,696 | -0.37(-1.36%) |
May 17, 2010 | 27.03 | 27.27 | 26.38 | 27.01 | 579,107 | +0.16(+0.61%) |
May 14, 2010 | 26.85 | 27.53 | 26.64 | 26.85 | 380,321 | -0.84(-3.02%) |
May 13, 2010 | 27.49 | 27.86 | 27.34 | 27.68 | 613,935 | +0.06(+0.21%) |
May 12, 2010 | 27.06 | 27.74 | 27.06 | 27.63 | 583,920 | +0.61(+2.27%) |
May 11, 2010 | 27.09 | 27.40 | 27.01 | 27.01 | 593,530 | +0.07(+0.24%) |
May 10, 2010 | 26.54 | 26.96 | 26.48 | 26.95 | 824,220 | +1.65(+6.51%) |
May 07, 2010 | 26.05 | 26.05 | 25.04 | 25.30 | 860,883 | -0.86(-3.29%) |
May 06, 2010 | 27.31 | 27.44 | 24.92 | 26.16 | 1,082,664 | -0.55(-2.06%) |
May 05, 2010 | 27.00 | 27.73 | 26.71 | 26.71 | 880,451 | -0.50(-1.84%) |
May 04, 2010 | 27.82 | 27.82 | 26.74 | 27.21 | 1,100,019 | -0.98(-3.49%) |
May 03, 2010 | 27.68 | 28.25 | 27.65 | 28.19 | 781,074 | +0.66(+2.41%) |
Apr 30, 2010 | 28.41 | 28.47 | 27.53 | 27.53 | 603,584 | -0.84(-2.95%) |
Apr 29, 2010 | 28.03 | 28.44 | 28.03 | 28.36 | 399,631 | +0.46(+1.64%) |
Apr 28, 2010 | 28.19 | 28.33 | 27.83 | 27.91 | 460,683 | -0.22(-0.79%) |
Apr 27, 2010 | 28.50 | 28.85 | 28.04 | 28.13 | 441,625 | -0.57(-1.97%) |
Apr 26, 2010 | 28.51 | 29.12 | 28.41 | 28.69 | 532,625 | +0.16(+0.55%) |
Apr 23, 2010 | 28.56 | 28.82 | 28.44 | 28.54 | 566,974 | -0.09(-0.31%) |
Apr 22, 2010 | 28.23 | 28.71 | 28.02 | 28.63 | 515,485 | +0.15(+0.52%) |
Apr 21, 2010 | 28.13 | 28.52 | 28.02 | 28.48 | 482,381 | +0.45(+1.61%) |
Apr 20, 2010 | 28.23 | 28.68 | 27.57 | 28.03 | 1,196,977 | +0.52(+1.88%) |
Apr 19, 2010 | 27.89 | 28.23 | 27.24 | 27.51 | 1,139,993 | -0.46(-1.64%) |
Apr 16, 2010 | 28.14 | 28.40 | 27.85 | 27.97 | 410,295 | -0.30(-1.07%) |
Apr 15, 2010 | 28.02 | 28.41 | 27.92 | 28.27 | 196,091 | +0.12(+0.44%) |
Apr 14, 2010 | 28.07 | 28.17 | 27.80 | 28.15 | 220,063 | +0.20(+0.73%) |
Apr 13, 2010 | 27.86 | 27.95 | 27.57 | 27.95 | 267,407 | +0.21(+0.77%) |
Apr 12, 2010 | 27.55 | 27.73 | 27.40 | 27.73 | 218,994 | +0.26(+0.95%) |
Apr 09, 2010 | 27.33 | 27.49 | 27.01 | 27.47 | 430,598 | +0.24(+0.87%) |
Apr 08, 2010 | 27.23 | 27.38 | 26.85 | 27.24 | 334,844 | -0.11(-0.42%) |
Apr 07, 2010 | 27.52 | 27.52 | 27.11 | 27.35 | 406,282 | -0.11(-0.42%) |
Apr 06, 2010 | 27.20 | 27.61 | 27.20 | 27.46 | 430,544 | -0.01(-0.03%) |
Apr 05, 2010 | 27.06 | 27.48 | 27.01 | 27.47 | 293,333 | +0.42(+1.57%) |
Apr 01, 2010 | 27.19 | 27.05 | 27.05 | 27.05 | 300,603 | +0.05(+0.18%) |
Mar 31, 2010 | 27.24 | 27.45 | 26.99 | 27.00 | 286,437 | -0.26(-0.96%) |
Mar 30, 2010 | 27.02 | 27.41 | 26.99 | 27.26 | 353,430 | +0.17(+0.63%) |
Mar 29, 2010 | 26.77 | 27.10 | 26.71 | 27.09 | 422,013 | +0.32(+1.19%) |
Mar 26, 2010 | 26.36 | 26.80 | 26.23 | 26.77 | 455,896 | +0.51(+1.93%) |
Mar 25, 2010 | 26.81 | 26.81 | 26.24 | 26.27 | 550,494 | -0.29(-1.11%) |
Mar 24, 2010 | 26.89 | 26.98 | 26.49 | 26.56 | 328,768 | -0.46(-1.72%) |
Mar 23, 2010 | 26.53 | 27.04 | 26.39 | 27.02 | 234,121 | +0.54(+2.03%) |
Mar 22, 2010 | 25.96 | 26.57 | 25.96 | 26.49 | 242,483 | +0.31(+1.18%) |
Mar 19, 2010 | 26.42 | 26.54 | 26.12 | 26.18 | 677,821 | -0.16(-0.62%) |
Mar 18, 2010 | 26.86 | 26.90 | 26.27 | 26.34 | 627,278 | -0.42(-1.55%) |
Mar 17, 2010 | 26.68 | 27.01 | 26.68 | 26.75 | 513,957 | +0.19(+0.71%) |
Mar 16, 2010 | 26.68 | 26.74 | 26.42 | 26.57 | 357,172 | -0.11(-0.43%) |
Mar 15, 2010 | 26.68 | 26.76 | 26.56 | 26.68 | 514,550 | -0.07(-0.27%) |
Mar 12, 2010 | 26.92 | 26.92 | 26.55 | 26.75 | 489,496 | -0.16(-0.61%) |
Mar 11, 2010 | 26.45 | 26.92 | 26.35 | 26.92 | 394,707 | +0.28(+1.04%) |
Mar 10, 2010 | 26.40 | 26.65 | 26.29 | 26.64 | 295,745 | +0.19(+0.71%) |
Mar 09, 2010 | 26.24 | 26.50 | 25.97 | 26.45 | 250,531 | +0.11(+0.40%) |
Mar 08, 2010 | 26.17 | 26.35 | 26.08 | 26.35 | 369,810 | +0.11(+0.40%) |
Mar 05, 2010 | 25.75 | 26.24 | 25.64 | 26.24 | 196,500 | +0.69(+2.68%) |
Mar 04, 2010 | 25.78 | 25.91 | 25.38 | 25.56 | 467,426 | -0.21(-0.82%) |
Mar 03, 2010 | 25.88 | 26.02 | 25.64 | 25.77 | 402,518 | -0.15(-0.56%) |
Mar 02, 2010 | 25.73 | 26.02 | 25.63 | 25.91 | 403,419 | +0.17(+0.66%) |
Mar 01, 2010 | 25.42 | 25.96 | 25.29 | 25.74 | 324,955 | +0.46(+1.81%) |
Feb 26, 2010 | 25.28 | 25.43 | 25.01 | 25.29 | 285,049 | -0.04(-0.16%) |
Feb 25, 2010 | 24.72 | 25.36 | 24.54 | 25.33 | 332,924 | +0.12(+0.49%) |
Feb 24, 2010 | 25.15 | 25.27 | 24.98 | 25.20 | 151,256 | +0.07(+0.26%) |
Feb 23, 2010 | 25.59 | 25.69 | 25.11 | 25.14 | 191,497 | -0.57(-2.22%) |
Feb 22, 2010 | 25.82 | 25.90 | 25.41 | 25.71 | 271,119 | +0.03(+0.13%) |
Feb 19, 2010 | 25.49 | 25.70 | 25.43 | 25.68 | 458,593 | +0.20(+0.77%) |
Feb 18, 2010 | 25.03 | 25.56 | 24.85 | 25.48 | 374,677 | +0.52(+2.09%) |
Feb 17, 2010 | 24.72 | 25.00 | 24.69 | 24.96 | 417,522 | +0.23(+0.92%) |
Feb 16, 2010 | 24.47 | 24.73 | 24.28 | 24.73 | 247,048 | +0.31(+1.27%) |
Feb 12, 2010 | 23.83 | 24.42 | 24.42 | 24.42 | 495,039 | +0.32(+1.32%) |
Feb 11, 2010 | 23.67 | 24.12 | 23.52 | 24.10 | 375,434 | +0.43(+1.83%) |
Feb 10, 2010 | 23.88 | 24.00 | 23.58 | 23.67 | 318,328 | -0.23(-0.96%) |
Feb 09, 2010 | 24.03 | 24.27 | 23.84 | 23.90 | 405,205 | +0.06(+0.24%) |
Feb 08, 2010 | 23.66 | 24.18 | 23.42 | 23.84 | 605,505 | +0.17(+0.72%) |
Feb 05, 2010 | 23.94 | 24.03 | 23.05 | 23.67 | 1,133,180 | -0.23(-0.96%) |
Feb 04, 2010 | 25.18 | 25.18 | 23.89 | 23.90 | 1,256,264 | -0.02(-0.07%) |
Feb 03, 2010 | 23.75 | 24.05 | 23.70 | 23.92 | 473,200 | -0.01(-0.03%) |
Feb 02, 2010 | 23.47 | 24.01 | 23.36 | 23.92 | 455,628 | +0.45(+1.91%) |
Feb 01, 2010 | 23.14 | 23.53 | 22.91 | 23.48 | 569,247 | +0.46(+1.98%) |
Jan 29, 2010 | 23.58 | 23.82 | 23.02 | 23.02 | 458,875 | -0.47(-2.01%) |
Jan 28, 2010 | 23.87 | 24.10 | 23.21 | 23.49 | 228,783 | -0.39(-1.64%) |
Jan 27, 2010 | 23.88 | 23.98 | 23.52 | 23.88 | 256,611 | -0.09(-0.37%) |
Jan 26, 2010 | 24.01 | 24.10 | 23.77 | 23.97 | 422,886 | -0.15(-0.61%) |
Jan 25, 2010 | 24.57 | 24.59 | 23.80 | 24.12 | 516,726 | -0.33(-1.37%) |
Jan 22, 2010 | 24.81 | 24.83 | 24.41 | 24.45 | 678,699 | -0.43(-1.74%) |
Jan 21, 2010 | 25.51 | 25.64 | 24.81 | 24.89 | 430,139 | -0.68(-2.65%) |
Jan 20, 2010 | 25.48 | 25.64 | 25.19 | 25.56 | 311,256 | -0.20(-0.79%) |
Jan 19, 2010 | 25.40 | 25.92 | 25.40 | 25.77 | 267,069 | +0.29(+1.15%) |
Jan 15, 2010 | 25.82 | 25.47 | 25.47 | 25.47 | 222,632 | -0.34(-1.33%) |
Jan 14, 2010 | 25.89 | 26.00 | 25.69 | 25.82 | 295,337 | -0.10(-0.38%) |
Jan 13, 2010 | 25.97 | 25.97 | 25.51 | 25.91 | 391,092 | +0.10(+0.38%) |
Jan 12, 2010 | 26.00 | 26.04 | 25.55 | 25.82 | 300,862 | -0.38(-1.46%) |
Jan 11, 2010 | 26.22 | 26.33 | 26.05 | 26.20 | 385,179 | +0.00(+0.00%) |
Jan 08, 2010 | 25.69 | 26.23 | 25.57 | 26.20 | 281,753 | +0.40(+1.54%) |
Jan 07, 2010 | 25.88 | 26.10 | 25.65 | 25.80 | 378,260 | -0.05(-0.19%) |
Jan 06, 2010 | 25.55 | 25.87 | 25.48 | 25.85 | 270,989 | +0.31(+1.21%) |
Jan 05, 2010 | 25.64 | 25.64 | 25.19 | 25.54 | 458,924 | -0.18(-0.70%) |
Jan 04, 2010 | 25.46 | 25.83 | 25.08 | 25.72 | 457,283 | +0.41(+1.61%) |
Dec 31, 2009 | 25.64 | 25.31 | 25.31 | 25.31 | 229,260 | -0.25(-0.99%) |
Dec 30, 2009 | 25.56 | 25.85 | 25.49 | 25.56 | 630,153 | -0.17(-0.66%) |
Dec 29, 2009 | 26.10 | 26.10 | 25.61 | 25.74 | 348,184 | -0.27(-1.03%) |
Dec 28, 2009 | 26.24 | 26.25 | 25.82 | 26.00 | 377,877 | -0.20(-0.74%) |
Dec 24, 2009 | 26.28 | 26.43 | 26.14 | 26.20 | 156,532 | +0.06(+0.22%) |
Dec 23, 2009 | 26.37 | 26.69 | 26.14 | 26.14 | 682,634 | -0.20(-0.77%) |
Dec 22, 2009 | 26.13 | 26.34 | 26.05 | 26.34 | 226,040 | +0.32(+1.22%) |
Dec 21, 2009 | 25.98 | 26.31 | 25.95 | 26.03 | 273,007 | +0.17(+0.66%) |
Dec 18, 2009 | 25.87 | 25.90 | 25.60 | 25.86 | 603,083 | +0.28(+1.08%) |
Dec 17, 2009 | 25.48 | 25.72 | 25.36 | 25.58 | 240,933 | -0.31(-1.19%) |
Dec 16, 2009 | 26.03 | 26.26 | 25.54 | 25.89 | 428,586 | -0.08(-0.31%) |
Dec 15, 2009 | 25.65 | 26.04 | 25.46 | 25.97 | 421,531 | +0.27(+1.04%) |
Dec 14, 2009 | 25.80 | 25.88 | 25.64 | 25.70 | 264,782 | +0.41(+1.61%) |
Dec 11, 2009 | 25.36 | 25.42 | 25.07 | 25.30 | 129,787 | +0.14(+0.55%) |
Dec 10, 2009 | 25.06 | 25.27 | 24.96 | 25.16 | 287,064 | +0.32(+1.28%) |
Dec 09, 2009 | 24.93 | 25.14 | 24.60 | 24.84 | 360,237 | -0.04(-0.16%) |
Dec 08, 2009 | 24.83 | 25.12 | 24.54 | 24.88 | 575,138 | -0.20(-0.78%) |
Dec 07, 2009 | 24.94 | 25.25 | 24.92 | 25.08 | 185,948 | +0.01(+0.03%) |
Dec 04, 2009 | 24.99 | 25.33 | 24.62 | 25.07 | 220,938 | +0.46(+1.88%) |
Dec 03, 2009 | 24.80 | 24.93 | 24.59 | 24.61 | 264,409 | -0.08(-0.33%) |
Dec 02, 2009 | 24.43 | 24.87 | 24.35 | 24.69 | 303,607 | +0.29(+1.20%) |
Dec 01, 2009 | 24.15 | 24.62 | 24.13 | 24.39 | 297,920 | +0.32(+1.32%) |
Nov 30, 2009 | 24.26 | 24.26 | 23.69 | 24.08 | 378,073 | -0.28(-1.17%) |
Nov 27, 2009 | 23.98 | 24.74 | 23.90 | 24.36 | 200,110 | -0.44(-1.77%) |
Nov 25, 2009 | 24.77 | 24.82 | 24.55 | 24.80 | 291,445 | +0.06(+0.23%) |
Nov 24, 2009 | 24.76 | 24.82 | 24.33 | 24.74 | 370,928 | +0.06(+0.23%) |
Nov 23, 2009 | 24.57 | 25.02 | 24.54 | 24.69 | 388,152 | +0.29(+1.20%) |
Nov 20, 2009 | 24.44 | 24.44 | 24.15 | 24.39 | 346,954 | -0.09(-0.37%) |
Nov 19, 2009 | 24.59 | 24.65 | 24.04 | 24.48 | 551,408 | -0.28(-1.12%) |
Nov 18, 2009 | 25.07 | 25.12 | 24.70 | 24.76 | 550,147 | -0.36(-1.42%) |
Nov 17, 2009 | 25.22 | 25.43 | 25.04 | 25.12 | 342,412 | -0.28(-1.09%) |
Nov 16, 2009 | 24.87 | 25.60 | 24.87 | 25.39 | 328,967 | +0.64(+2.59%) |
Nov 13, 2009 | 24.31 | 24.91 | 24.17 | 24.75 | 493,116 | +0.69(+2.87%) |
Nov 12, 2009 | 24.47 | 24.62 | 24.01 | 24.06 | 482,727 | -0.49(-1.99%) |
Nov 11, 2009 | 24.77 | 24.86 | 24.37 | 24.55 | 329,231 | -0.05(-0.20%) |
Nov 10, 2009 | 24.58 | 24.80 | 24.34 | 24.60 | 267,309 | -0.06(-0.23%) |
Nov 09, 2009 | 24.31 | 24.80 | 24.22 | 24.65 | 312,951 | +0.50(+2.05%) |
Nov 06, 2009 | 24.24 | 24.46 | 23.99 | 24.16 | 334,439 | -0.19(-0.77%) |
Nov 05, 2009 | 23.97 | 24.46 | 23.88 | 24.35 | 405,931 | +0.63(+2.67%) |
Nov 04, 2009 | 23.76 | 24.26 | 23.57 | 23.71 | 495,119 | +0.12(+0.52%) |
Nov 03, 2009 | 22.91 | 23.64 | 22.89 | 23.59 | 589,114 | +0.48(+2.07%) |
Nov 02, 2009 | 23.14 | 23.34 | 22.74 | 23.11 | 750,258 | +0.01(+0.04%) |
Oct 30, 2009 | 23.44 | 23.75 | 23.00 | 23.10 | 644,641 | -0.54(-2.30%) |
Oct 29, 2009 | 23.36 | 23.69 | 22.96 | 23.65 | 521,454 | +0.37(+1.61%) |
Oct 28, 2009 | 24.10 | 24.10 | 23.16 | 23.27 | 504,789 | -0.80(-3.31%) |
Oct 27, 2009 | 24.70 | 24.85 | 24.00 | 24.07 | 519,102 | -0.63(-2.57%) |
Oct 26, 2009 | 24.94 | 25.43 | 24.35 | 24.70 | 421,352 | -0.24(-0.95%) |
Oct 23, 2009 | 24.95 | 25.00 | 24.75 | 24.94 | 390,028 | -0.39(-1.54%) |
Oct 22, 2009 | 25.18 | 25.39 | 24.87 | 25.33 | 453,321 | +0.12(+0.48%) |
Oct 21, 2009 | 24.60 | 25.48 | 24.59 | 25.21 | 926,197 | +0.63(+2.58%) |
Oct 20, 2009 | 24.13 | 24.64 | 24.13 | 24.57 | 1,152,738 | +0.39(+1.61%) |
Oct 19, 2009 | 23.82 | 24.33 | 23.78 | 24.18 | 861,534 | +0.46(+1.95%) |
Oct 16, 2009 | 23.63 | 23.78 | 23.34 | 23.72 | 340,491 | -0.11(-0.48%) |
Oct 15, 2009 | 23.74 | 23.88 | 23.63 | 23.83 | 958,662 | -0.11(-0.48%) |
Oct 14, 2009 | 23.67 | 24.03 | 23.53 | 23.95 | 248,710 | +0.49(+2.08%) |
Oct 13, 2009 | 23.78 | 23.92 | 23.30 | 23.46 | 994,166 | -0.50(-2.10%) |
Oct 12, 2009 | 23.82 | 24.05 | 23.71 | 23.96 | 746,384 | +0.18(+0.75%) |
Oct 09, 2009 | 23.18 | 23.83 | 23.08 | 23.79 | 712,894 | +0.56(+2.41%) |
Oct 08, 2009 | 22.35 | 23.22 | 22.31 | 23.22 | 740,016 | +0.93(+4.19%) |
Oct 07, 2009 | 22.23 | 22.42 | 22.10 | 22.29 | 344,865 | +0.04(+0.18%) |
Oct 06, 2009 | 21.97 | 22.44 | 21.91 | 22.25 | 577,797 | +0.37(+1.71%) |
Oct 05, 2009 | 21.50 | 21.89 | 21.19 | 21.88 | 480,774 | +0.54(+2.51%) |
Oct 02, 2009 | 21.54 | 21.71 | 21.26 | 21.34 | 623,571 | -0.45(-2.09%) |
Oct 01, 2009 | 22.68 | 22.71 | 21.79 | 21.79 | 429,206 | -0.92(-4.04%) |
Sep 30, 2009 | 22.94 | 22.95 | 22.16 | 22.71 | 1,196,739 | -0.28(-1.20%) |
Sep 29, 2009 | 22.33 | 23.00 | 22.23 | 22.99 | 825,415 | +0.68(+3.06%) |
Sep 28, 2009 | 22.21 | 22.49 | 22.01 | 22.31 | 247,413 | +0.12(+0.55%) |
Sep 25, 2009 | 22.30 | 22.35 | 22.01 | 22.18 | 363,300 | -0.21(-0.94%) |
Sep 24, 2009 | 22.92 | 22.93 | 22.24 | 22.40 | 390,148 | -0.52(-2.27%) |
Sep 23, 2009 | 23.08 | 23.20 | 22.68 | 22.92 | 433,075 | -0.04(-0.18%) |
Sep 22, 2009 | 23.12 | 23.20 | 22.87 | 22.96 | 357,976 | -0.02(-0.11%) |
Sep 21, 2009 | 23.12 | 23.24 | 22.86 | 22.98 | 365,975 | -0.32(-1.36%) |
Sep 18, 2009 | 23.37 | 23.40 | 23.06 | 23.30 | 467,438 | +0.01(+0.04%) |
Sep 17, 2009 | 23.34 | 23.70 | 23.23 | 23.29 | 530,226 | +0.21(+0.92%) |
Sep 16, 2009 | 23.31 | 23.40 | 22.72 | 23.08 | 987,436 | -0.90(-3.76%) |
Sep 15, 2009 | 23.80 | 24.13 | 23.73 | 23.98 | 347,885 | +0.15(+0.61%) |
Sep 14, 2009 | 23.49 | 23.94 | 23.40 | 23.83 | 549,208 | +0.17(+0.72%) |
Sep 11, 2009 | 23.66 | 23.92 | 23.37 | 23.66 | 486,330 | -0.02(-0.07%) |
Sep 10, 2009 | 23.72 | 24.14 | 23.55 | 23.68 | 733,104 | -0.09(-0.38%) |
Sep 09, 2009 | 23.02 | 23.92 | 22.88 | 23.77 | 671,399 | +0.90(+3.94%) |
Sep 08, 2009 | 22.72 | 22.95 | 22.47 | 22.87 | 617,717 | +0.39(+1.74%) |
Sep 04, 2009 | 22.05 | 22.55 | 22.05 | 22.48 | 436,954 | +0.28(+1.28%) |
Sep 03, 2009 | 21.62 | 22.22 | 21.57 | 22.19 | 809,170 | +0.73(+3.41%) |
Sep 02, 2009 | 21.34 | 21.54 | 20.97 | 21.46 | 472,968 | +0.12(+0.57%) |
Sep 01, 2009 | 21.41 | 22.18 | 21.25 | 21.34 | 472,909 | -0.15(-0.68%) |
Aug 31, 2009 | 21.83 | 21.87 | 21.32 | 21.49 | 583,710 | -0.60(-2.72%) |
Aug 28, 2009 | 22.22 | 22.32 | 21.76 | 22.09 | 336,044 | +0.09(+0.41%) |
Aug 27, 2009 | 22.15 | 22.20 | 21.53 | 22.00 | 348,493 | -0.19(-0.84%) |
Aug 26, 2009 | 22.35 | 22.48 | 21.96 | 22.18 | 392,400 | -0.26(-1.16%) |
Aug 25, 2009 | 22.49 | 22.74 | 22.30 | 22.44 | 249,189 | +0.00(+0.00%) |
Aug 24, 2009 | 22.53 | 22.61 | 22.30 | 22.44 | 320,914 | +0.02(+0.07%) |
Aug 21, 2009 | 22.15 | 22.50 | 22.02 | 22.43 | 247,447 | +0.47(+2.15%) |
Aug 20, 2009 | 21.65 | 21.99 | 21.48 | 21.96 | 367,387 | +0.33(+1.54%) |
Aug 19, 2009 | 20.86 | 21.66 | 20.74 | 21.62 | 698,557 | +0.58(+2.74%) |
Aug 18, 2009 | 21.05 | 21.34 | 20.95 | 21.05 | 746,229 | +0.13(+0.62%) |
Aug 17, 2009 | 21.29 | 21.40 | 20.84 | 20.92 | 300,470 | -0.80(-3.70%) |
Aug 14, 2009 | 22.11 | 22.25 | 21.51 | 21.72 | 277,422 | -0.41(-1.84%) |
Aug 13, 2009 | 22.44 | 22.57 | 21.94 | 22.13 | 560,485 | -0.15(-0.66%) |
Aug 12, 2009 | 22.19 | 22.56 | 22.08 | 22.27 | 694,983 | +0.03(+0.15%) |
Aug 11, 2009 | 22.78 | 22.78 | 22.08 | 22.24 | 524,452 | -0.62(-2.70%) |
Aug 10, 2009 | 22.89 | 23.09 | 22.69 | 22.86 | 253,358 | -0.23(-0.99%) |
Aug 07, 2009 | 22.57 | 23.09 | 22.55 | 23.09 | 579,381 | +0.66(+2.93%) |
Aug 06, 2009 | 22.40 | 22.74 | 22.20 | 22.43 | 670,120 | +0.10(+0.44%) |
Aug 05, 2009 | 23.03 | 23.09 | 22.16 | 22.33 | 556,281 | -0.63(-2.73%) |
Aug 04, 2009 | 22.67 | 23.00 | 22.43 | 22.96 | 327,684 | +0.22(+0.97%) |
Aug 03, 2009 | 22.34 | 22.75 | 22.10 | 22.73 | 506,500 | +0.57(+2.56%) |
Jul 31, 2009 | 22.45 | 22.71 | 22.09 | 22.17 | 638,165 | -0.29(-1.30%) |
Jul 30, 2009 | 22.35 | 22.80 | 22.18 | 22.46 | 790,449 | +0.36(+1.62%) |
Jul 29, 2009 | 22.05 | 22.35 | 21.94 | 22.10 | 559,485 | -0.28(-1.23%) |
Jul 28, 2009 | 21.92 | 22.44 | 21.79 | 22.38 | 1,033,503 | +0.17(+0.77%) |
Jul 27, 2009 | 22.48 | 22.53 | 22.05 | 22.21 | 477,877 | -0.21(-0.94%) |
Jul 24, 2009 | 21.66 | 22.46 | 21.57 | 22.42 | 1,046 | +0.65(+2.99%) |
Jul 23, 2009 | 21.13 | 21.96 | 20.91 | 21.77 | 1,543,866 | +0.71(+3.36%) |
Jul 22, 2009 | 21.09 | 21.17 | 20.92 | 21.06 | 783,486 | -0.09(-0.42%) |
Jul 21, 2009 | 21.93 | 22.71 | 21.09 | 21.15 | 1,743,418 | -0.08(-0.38%) |
Jul 20, 2009 | 20.62 | 21.49 | 20.62 | 21.23 | 755,355 | +0.64(+3.12%) |
Jul 17, 2009 | 20.36 | 20.69 | 20.27 | 20.59 | 779,304 | +0.22(+1.08%) |
Jul 16, 2009 | 19.91 | 20.42 | 19.74 | 20.37 | 647,997 | +0.36(+1.79%) |
Jul 15, 2009 | 19.50 | 20.01 | 19.43 | 20.01 | 401,781 | +0.80(+4.19%) |
Jul 14, 2009 | 18.95 | 19.22 | 18.89 | 19.21 | 378,639 | +0.24(+1.24%) |
Jul 13, 2009 | 18.37 | 19.00 | 18.37 | 18.97 | 515,062 | +0.54(+2.95%) |
Jul 10, 2009 | 18.31 | 18.54 | 18.29 | 18.43 | 345,942 | +0.00(+0.00%) |
Jul 09, 2009 | 18.37 | 18.58 | 18.22 | 18.43 | 278,991 | +0.07(+0.40%) |
Jul 08, 2009 | 18.68 | 18.75 | 18.09 | 18.36 | 654,146 | -0.24(-1.27%) |
Jul 07, 2009 | 19.19 | 19.28 | 18.55 | 18.59 | 649,056 | -0.75(-3.87%) |
Jul 06, 2009 | 19.36 | 19.58 | 19.02 | 19.34 | 583,628 | -0.20(-1.00%) |
Jul 02, 2009 | 19.70 | 19.70 | 19.13 | 19.54 | 586,976 | -0.46(-2.28%) |