Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.44 | 26.92 | 24.55 | 26.44 | 2,921,947 | +0.60(+2.32%) |
Jul 29, 2010 | 27.33 | 27.41 | 25.68 | 25.84 | 4,143,715 | -1.84(-6.64%) |
Jul 28, 2010 | 27.25 | 27.96 | 26.93 | 27.67 | 2,052 | -0.39(-1.39%) |
Jul 27, 2010 | 28.94 | 29.06 | 27.63 | 28.06 | 1,348,966 | -0.92(-3.18%) |
Jul 26, 2010 | 28.39 | 29.33 | 28.36 | 28.98 | 784,122 | +0.69(+2.45%) |
Jul 23, 2010 | 28.09 | 28.45 | 27.95 | 28.29 | 574,548 | -0.03(-0.10%) |
Jul 22, 2010 | 28.99 | 28.99 | 28.24 | 28.32 | 577,848 | -0.36(-1.24%) |
Jul 21, 2010 | 28.82 | 28.88 | 28.30 | 28.68 | 906,315 | -0.00(-0.02%) |
Jul 20, 2010 | 28.36 | 28.69 | 27.83 | 28.68 | 1,159,722 | +0.24(+0.86%) |
Jul 19, 2010 | 28.11 | 28.69 | 27.91 | 28.44 | 830,994 | +0.54(+1.92%) |
Jul 16, 2010 | 27.90 | 28.01 | 27.33 | 27.90 | 496,405 | +0.31(+1.13%) |
Jul 15, 2010 | 27.53 | 27.65 | 27.14 | 27.59 | 510,985 | +0.18(+0.66%) |
Jul 14, 2010 | 27.04 | 27.65 | 26.97 | 27.41 | 692,601 | +0.20(+0.73%) |
Jul 13, 2010 | 26.78 | 27.22 | 26.74 | 27.21 | 565,373 | +0.65(+2.46%) |
Jul 12, 2010 | 26.56 | 26.78 | 26.50 | 26.56 | 487,655 | -0.03(-0.13%) |
Jul 09, 2010 | 26.59 | 26.66 | 26.42 | 26.59 | 284,445 | +0.22(+0.85%) |
Jul 08, 2010 | 26.14 | 26.45 | 26.07 | 26.37 | 492,879 | +0.24(+0.91%) |
Jul 07, 2010 | 25.63 | 26.16 | 25.61 | 26.13 | 295,623 | +0.57(+2.25%) |
Jul 06, 2010 | 26.07 | 26.07 | 25.42 | 25.55 | 321,098 | -0.02(-0.10%) |
Jul 02, 2010 | 25.58 | 25.79 | 25.28 | 25.58 | 255,222 | +0.31(+1.21%) |
Jul 01, 2010 | 25.40 | 25.57 | 24.85 | 25.27 | 391,619 | -0.27(-1.05%) |
Jun 30, 2010 | 25.56 | 25.92 | 25.38 | 25.54 | 367,272 | -0.18(-0.68%) |
Jun 29, 2010 | 25.77 | 25.77 | 25.40 | 25.72 | 426,849 | +0.00(+0.02%) |
Jun 25, 2010 | 25.71 | 25.82 | 25.04 | 25.71 | 457,983 | +0.67(+2.67%) |
Jun 24, 2010 | 24.97 | 25.31 | 24.85 | 25.04 | 287,382 | +0.00(+0.02%) |
Jun 23, 2010 | 25.21 | 25.28 | 24.93 | 25.04 | 260,930 | -0.19(-0.73%) |
Jun 22, 2010 | 25.40 | 25.65 | 25.16 | 25.22 | 440,927 | -0.25(-0.98%) |
Jun 21, 2010 | 25.82 | 25.90 | 25.39 | 25.47 | 295,607 | +0.05(+0.21%) |
Jun 18, 2010 | 25.42 | 25.69 | 25.35 | 25.42 | 413,984 | +0.03(+0.12%) |
Jun 17, 2010 | 25.85 | 25.85 | 25.34 | 25.39 | 491,752 | -0.46(-1.77%) |
Jun 16, 2010 | 25.77 | 26.18 | 25.63 | 25.85 | 555,554 | -0.05(-0.21%) |
Jun 15, 2010 | 25.77 | 25.91 | 25.63 | 25.90 | 592,365 | +0.41(+1.61%) |
Jun 14, 2010 | 25.14 | 25.64 | 24.99 | 25.49 | 741,612 | +0.47(+1.89%) |
Jun 11, 2010 | 24.80 | 25.07 | 24.80 | 25.02 | 462,402 | +0.10(+0.41%) |
Jun 10, 2010 | 24.85 | 25.02 | 24.73 | 24.92 | 415,856 | +0.23(+0.95%) |
Jun 09, 2010 | 24.41 | 24.85 | 24.26 | 24.68 | 744,321 | +0.44(+1.81%) |
Jun 08, 2010 | 23.80 | 24.31 | 23.75 | 24.24 | 2,052 | +0.42(+1.76%) |
Jun 07, 2010 | 23.97 | 24.23 | 23.82 | 23.83 | 304,543 | -0.21(-0.89%) |
Jun 04, 2010 | 24.04 | 24.36 | 23.88 | 24.04 | 352,638 | -0.39(-1.61%) |
Jun 03, 2010 | 24.21 | 24.51 | 24.00 | 24.43 | 386,836 | +0.45(+1.87%) |
Jun 02, 2010 | 23.72 | 24.09 | 23.29 | 23.99 | 3,694 | +0.47(+2.01%) |
Jun 01, 2010 | 24.17 | 24.17 | 23.45 | 23.51 | 564,577 | -0.74(-3.03%) |
May 28, 2010 | 24.25 | 24.43 | 24.13 | 24.25 | 499,674 | -0.01(-0.04%) |
May 27, 2010 | 24.34 | 24.39 | 24.02 | 24.26 | 804,097 | +0.43(+1.80%) |
May 26, 2010 | 23.54 | 23.83 | 23.43 | 23.83 | 905,704 | +0.68(+2.93%) |
May 25, 2010 | 22.92 | 23.20 | 22.58 | 23.15 | 1,071,973 | -0.08(-0.34%) |
May 24, 2010 | 23.24 | 23.51 | 23.07 | 23.23 | 1,502,858 | +0.26(+1.12%) |
May 21, 2010 | 22.12 | 23.06 | 21.93 | 22.97 | 839,809 | +0.46(+2.06%) |
May 20, 2010 | 22.30 | 22.62 | 22.16 | 22.51 | 1,253,396 | -0.77(-3.33%) |
May 19, 2010 | 23.58 | 23.74 | 22.51 | 23.28 | 909,761 | -0.45(-1.91%) |
May 18, 2010 | 24.00 | 24.21 | 23.62 | 23.74 | 379,103 | -0.12(-0.51%) |
May 17, 2010 | 24.07 | 24.31 | 23.28 | 23.86 | 567,586 | -0.21(-0.87%) |
May 14, 2010 | 24.07 | 24.46 | 23.63 | 24.07 | 574,445 | -0.28(-1.16%) |
May 13, 2010 | 24.52 | 24.72 | 24.26 | 24.35 | 335,946 | -0.22(-0.91%) |
May 12, 2010 | 24.18 | 24.67 | 24.02 | 24.58 | 495,785 | +0.59(+2.48%) |
May 11, 2010 | 24.30 | 24.43 | 23.98 | 23.98 | 575,989 | +0.19(+0.82%) |
May 10, 2010 | 23.74 | 23.84 | 23.64 | 23.79 | 862,503 | +0.82(+3.59%) |
May 07, 2010 | 22.68 | 23.24 | 22.24 | 22.96 | 1,459,822 | +0.36(+1.57%) |
May 06, 2010 | 23.90 | 23.96 | 18.52 | 22.61 | 820 | -1.22(-5.13%) |
May 05, 2010 | 24.02 | 24.24 | 23.64 | 23.83 | 1,171,569 | -0.71(-2.89%) |
May 04, 2010 | 24.66 | 24.70 | 24.35 | 24.54 | 7,573 | -0.25(-1.02%) |
May 03, 2010 | 24.59 | 24.89 | 24.36 | 24.79 | 713,269 | +0.30(+1.23%) |
Apr 30, 2010 | 24.47 | 24.53 | 24.29 | 24.49 | 586,002 | +0.11(+0.43%) |
Apr 29, 2010 | 24.36 | 24.54 | 24.26 | 24.39 | 734,797 | +0.30(+1.23%) |
Apr 28, 2010 | 23.97 | 24.12 | 23.89 | 24.09 | 429,190 | +0.16(+0.68%) |
Apr 27, 2010 | 24.28 | 24.35 | 23.89 | 23.93 | 514,560 | -0.44(-1.82%) |
Apr 26, 2010 | 24.51 | 24.59 | 24.32 | 24.37 | 556,949 | -0.09(-0.37%) |
Apr 23, 2010 | 24.46 | 24.54 | 24.36 | 24.46 | 478,894 | -0.02(-0.08%) |
Apr 22, 2010 | 24.50 | 24.50 | 24.28 | 24.48 | 378,202 | -0.07(-0.29%) |
Apr 21, 2010 | 24.58 | 24.73 | 24.51 | 24.55 | 567,466 | -0.06(-0.25%) |
Apr 20, 2010 | 24.34 | 24.68 | 24.25 | 24.62 | 501,431 | +0.21(+0.88%) |
Apr 19, 2010 | 23.90 | 24.40 | 23.90 | 24.40 | 406,600 | +0.33(+1.39%) |
Apr 16, 2010 | 24.25 | 24.36 | 23.89 | 24.07 | 961,023 | -0.26(-1.08%) |
Apr 15, 2010 | 24.90 | 24.96 | 23.83 | 24.33 | 10,076,775 | -0.48(-1.94%) |
Apr 14, 2010 | 25.51 | 25.51 | 24.78 | 24.81 | 908,914 | -0.53(-2.07%) |
Apr 13, 2010 | 25.32 | 25.38 | 25.01 | 25.34 | 263,786 | +0.02(+0.08%) |
Apr 12, 2010 | 25.18 | 25.40 | 24.92 | 25.32 | 380,092 | +0.27(+1.07%) |
Apr 09, 2010 | 24.89 | 25.14 | 24.64 | 25.05 | 304,821 | +0.21(+0.85%) |
Apr 08, 2010 | 24.84 | 24.94 | 24.32 | 24.84 | 669,885 | -0.11(-0.44%) |
Apr 07, 2010 | 24.96 | 25.06 | 24.84 | 24.95 | 249,256 | -0.08(-0.31%) |
Apr 06, 2010 | 24.89 | 25.06 | 24.81 | 25.03 | 264,686 | +0.27(+1.08%) |
Apr 05, 2010 | 24.45 | 24.92 | 24.40 | 24.76 | 362,066 | +0.46(+1.89%) |
Apr 01, 2010 | 24.19 | 24.30 | 24.30 | 24.30 | 732,657 | +0.14(+0.59%) |
Mar 31, 2010 | 24.16 | 24.24 | 24.02 | 24.16 | 353,867 | +0.00(+0.00%) |
Mar 30, 2010 | 24.04 | 24.21 | 23.91 | 24.16 | 250,732 | +0.07(+0.30%) |
Mar 29, 2010 | 23.41 | 24.16 | 23.22 | 24.09 | 595,964 | +0.52(+2.21%) |
Mar 26, 2010 | 23.77 | 23.85 | 23.55 | 23.57 | 417,416 | -0.25(-1.04%) |
Mar 25, 2010 | 24.03 | 24.09 | 23.65 | 23.81 | 558,982 | -0.22(-0.93%) |
Mar 24, 2010 | 24.18 | 24.24 | 23.98 | 24.04 | 319,934 | -0.22(-0.91%) |
Mar 23, 2010 | 24.24 | 24.35 | 24.24 | 24.26 | 237,345 | -0.06(-0.24%) |
Mar 22, 2010 | 24.12 | 24.35 | 23.87 | 24.32 | 432,804 | +0.04(+0.16%) |
Mar 19, 2010 | 24.81 | 24.82 | 24.28 | 24.28 | 468,549 | -0.63(-2.53%) |
Mar 18, 2010 | 24.97 | 24.98 | 24.70 | 24.91 | 254,730 | -0.06(-0.25%) |
Mar 17, 2010 | 24.93 | 25.05 | 24.86 | 24.97 | 335,854 | -0.02(-0.08%) |
Mar 16, 2010 | 24.85 | 25.03 | 24.68 | 24.99 | 304,693 | +0.15(+0.62%) |
Mar 15, 2010 | 24.65 | 24.84 | 24.65 | 24.84 | 311,310 | -0.09(-0.36%) |
Mar 12, 2010 | 24.84 | 24.94 | 24.74 | 24.93 | 285,782 | +0.09(+0.35%) |
Mar 11, 2010 | 24.77 | 24.84 | 24.61 | 24.84 | 246,809 | +0.03(+0.14%) |
Mar 10, 2010 | 24.96 | 25.01 | 24.77 | 24.81 | 328,421 | -0.00(-0.02%) |
Mar 09, 2010 | 24.57 | 24.87 | 24.44 | 24.81 | 360,118 | +0.24(+0.99%) |
Mar 08, 2010 | 24.74 | 24.74 | 24.34 | 24.57 | 430,913 | -0.01(-0.04%) |
Mar 05, 2010 | 24.57 | 24.70 | 24.38 | 24.58 | 503,488 | +0.01(+0.04%) |
Mar 04, 2010 | 24.86 | 25.29 | 24.26 | 24.57 | 666,802 | -0.47(-1.87%) |
Mar 03, 2010 | 25.14 | 25.32 | 24.93 | 25.04 | 464,674 | -0.11(-0.42%) |
Mar 02, 2010 | 24.98 | 25.18 | 24.74 | 25.14 | 396,457 | +0.43(+1.72%) |
Mar 01, 2010 | 24.51 | 24.76 | 24.48 | 24.72 | 317,674 | +0.25(+1.02%) |
Feb 26, 2010 | 24.57 | 24.59 | 24.37 | 24.47 | 230,402 | -0.04(-0.16%) |
Feb 25, 2010 | 24.34 | 24.59 | 24.22 | 24.51 | 287,036 | +0.00(+0.00%) |
Feb 24, 2010 | 24.25 | 24.56 | 24.23 | 24.51 | 229,621 | +0.13(+0.55%) |
Feb 23, 2010 | 24.51 | 24.51 | 24.21 | 24.37 | 221,899 | -0.17(-0.70%) |
Feb 22, 2010 | 24.61 | 24.73 | 24.33 | 24.54 | 226,805 | +0.12(+0.49%) |
Feb 19, 2010 | 24.49 | 24.56 | 24.25 | 24.43 | 271,491 | +0.04(+0.16%) |
Feb 18, 2010 | 24.07 | 24.73 | 23.94 | 24.39 | 386,018 | +0.32(+1.35%) |
Feb 17, 2010 | 23.82 | 24.13 | 23.71 | 24.06 | 374,149 | +0.35(+1.47%) |
Feb 16, 2010 | 23.52 | 23.98 | 23.41 | 23.71 | 591,981 | +0.54(+2.35%) |
Feb 12, 2010 | 23.11 | 23.17 | 23.17 | 23.17 | 1,272,312 | +0.10(+0.44%) |
Feb 11, 2010 | 23.10 | 23.24 | 22.35 | 23.07 | 1,191,563 | -0.09(-0.39%) |
Feb 10, 2010 | 23.86 | 23.87 | 23.15 | 23.16 | 839,937 | -0.54(-2.28%) |
Feb 09, 2010 | 23.95 | 24.05 | 23.58 | 23.70 | 535,981 | -0.01(-0.04%) |
Feb 08, 2010 | 24.01 | 24.01 | 23.60 | 23.71 | 394,584 | -0.14(-0.58%) |
Feb 05, 2010 | 24.60 | 24.60 | 22.94 | 23.85 | 1,644,507 | -0.37(-1.52%) |
Feb 04, 2010 | 24.97 | 24.97 | 24.01 | 24.22 | 696,809 | -0.77(-3.10%) |
Feb 03, 2010 | 25.42 | 25.42 | 24.86 | 24.99 | 516,128 | -0.25(-1.00%) |
Feb 02, 2010 | 24.85 | 25.31 | 24.42 | 25.24 | 702,565 | +0.45(+1.80%) |
Feb 01, 2010 | 24.45 | 24.93 | 24.38 | 24.80 | 670,492 | +0.45(+1.83%) |
Jan 29, 2010 | 24.78 | 24.94 | 24.15 | 24.35 | 580,143 | -0.69(-2.77%) |
Jan 28, 2010 | 25.09 | 25.27 | 24.62 | 25.05 | 412,134 | +0.06(+0.23%) |
Jan 27, 2010 | 25.43 | 25.43 | 24.73 | 24.99 | 576,978 | -0.45(-1.75%) |
Jan 26, 2010 | 25.42 | 25.67 | 25.32 | 25.43 | 330,567 | -0.01(-0.04%) |
Jan 25, 2010 | 25.21 | 25.60 | 25.21 | 25.44 | 420,555 | +0.12(+0.48%) |
Jan 22, 2010 | 25.59 | 25.59 | 25.22 | 25.32 | 449,178 | -0.28(-1.08%) |
Jan 21, 2010 | 26.00 | 26.08 | 25.35 | 25.60 | 437,976 | -0.40(-1.53%) |
Jan 20, 2010 | 25.70 | 26.00 | 25.70 | 26.00 | 401,657 | +0.14(+0.53%) |
Jan 19, 2010 | 25.59 | 25.91 | 25.44 | 25.86 | 429,736 | +0.42(+1.66%) |
Jan 15, 2010 | 25.59 | 25.44 | 25.44 | 25.44 | 1,070,529 | +0.19(+0.74%) |
Jan 14, 2010 | 25.19 | 25.32 | 25.09 | 25.25 | 414,616 | -0.04(-0.15%) |
Jan 13, 2010 | 25.42 | 25.42 | 24.97 | 25.29 | 501,498 | -0.16(-0.65%) |
Jan 12, 2010 | 25.60 | 25.66 | 25.36 | 25.45 | 294,463 | -0.21(-0.80%) |
Jan 11, 2010 | 26.01 | 26.01 | 25.60 | 25.66 | 417,348 | -0.08(-0.33%) |
Jan 08, 2010 | 26.11 | 26.11 | 25.63 | 25.74 | 394,351 | -0.06(-0.24%) |
Jan 07, 2010 | 26.13 | 26.14 | 25.56 | 25.81 | 378,724 | -0.17(-0.67%) |
Jan 06, 2010 | 25.86 | 26.11 | 25.86 | 25.98 | 521,914 | +0.12(+0.47%) |
Jan 05, 2010 | 25.59 | 25.88 | 25.44 | 25.86 | 565,542 | +0.26(+1.03%) |
Jan 04, 2010 | 26.25 | 25.76 | 25.27 | 25.59 | 600,069 | +0.42(+1.66%) |
Dec 31, 2009 | 25.20 | 25.18 | 25.18 | 25.18 | 630,801 | -0.03(-0.11%) |
Dec 30, 2009 | 25.26 | 25.29 | 25.01 | 25.20 | 428,096 | +0.03(+0.13%) |
Dec 29, 2009 | 25.50 | 25.50 | 25.02 | 25.17 | 460,267 | -0.03(-0.13%) |
Dec 28, 2009 | 25.53 | 25.53 | 24.90 | 25.20 | 515,788 | +0.23(+0.90%) |
Dec 24, 2009 | 25.12 | 25.28 | 24.89 | 24.98 | 240,431 | +0.03(+0.11%) |
Dec 23, 2009 | 24.62 | 25.03 | 24.62 | 24.95 | 450,070 | +0.39(+1.58%) |
Dec 22, 2009 | 24.58 | 24.70 | 24.45 | 24.56 | 375,951 | +0.07(+0.29%) |
Dec 21, 2009 | 24.10 | 24.62 | 24.10 | 24.49 | 465,518 | +0.57(+2.37%) |
Dec 18, 2009 | 24.90 | 25.06 | 23.92 | 23.92 | 1,250,825 | -0.63(-2.58%) |
Dec 17, 2009 | 24.55 | 24.91 | 24.41 | 24.56 | 457,118 | -0.10(-0.42%) |
Dec 16, 2009 | 24.88 | 24.88 | 24.38 | 24.66 | 597,205 | +0.29(+1.19%) |
Dec 15, 2009 | 24.33 | 24.43 | 24.07 | 24.37 | 464,042 | +0.35(+1.44%) |
Dec 14, 2009 | 24.27 | 24.27 | 23.88 | 24.02 | 452,573 | +0.11(+0.45%) |
Dec 11, 2009 | 23.94 | 23.98 | 23.76 | 23.92 | 303,787 | -0.06(-0.25%) |
Dec 10, 2009 | 23.97 | 23.98 | 23.60 | 23.98 | 415,047 | +0.32(+1.35%) |
Dec 09, 2009 | 23.61 | 23.73 | 23.46 | 23.66 | 451,784 | +0.26(+1.12%) |
Dec 08, 2009 | 23.23 | 23.57 | 23.21 | 23.39 | 308,689 | +0.08(+0.36%) |
Dec 07, 2009 | 23.41 | 23.66 | 23.21 | 23.31 | 535,473 | +0.07(+0.28%) |
Dec 04, 2009 | 23.30 | 23.44 | 23.06 | 23.24 | 343,584 | +0.03(+0.14%) |
Dec 03, 2009 | 23.19 | 23.42 | 23.15 | 23.21 | 232,193 | +0.03(+0.12%) |
Dec 02, 2009 | 23.39 | 23.39 | 23.03 | 23.18 | 357,206 | -0.13(-0.56%) |
Dec 01, 2009 | 23.26 | 23.40 | 23.19 | 23.32 | 295,380 | +0.20(+0.87%) |
Nov 30, 2009 | 22.90 | 23.25 | 22.90 | 23.11 | 219,174 | +0.03(+0.14%) |
Nov 27, 2009 | 22.67 | 23.30 | 22.67 | 23.08 | 179,654 | -0.06(-0.24%) |
Nov 25, 2009 | 23.02 | 23.26 | 22.99 | 23.14 | 254,875 | +0.17(+0.76%) |
Nov 24, 2009 | 22.80 | 22.98 | 22.72 | 22.96 | 245,334 | +0.13(+0.58%) |
Nov 23, 2009 | 22.85 | 23.01 | 22.63 | 22.83 | 340,829 | +0.19(+0.85%) |
Nov 20, 2009 | 22.53 | 22.70 | 22.51 | 22.64 | 225,540 | -0.03(-0.14%) |
Nov 19, 2009 | 22.84 | 22.88 | 22.54 | 22.67 | 213,721 | -0.09(-0.41%) |
Nov 18, 2009 | 22.98 | 23.08 | 22.70 | 22.77 | 327,899 | -0.16(-0.72%) |
Nov 17, 2009 | 22.71 | 22.98 | 22.69 | 22.93 | 393,387 | +0.10(+0.45%) |
Nov 16, 2009 | 22.63 | 23.00 | 22.54 | 22.83 | 490,368 | +0.20(+0.87%) |
Nov 13, 2009 | 22.48 | 22.63 | 22.39 | 22.63 | 351,491 | +0.25(+1.13%) |
Nov 12, 2009 | 22.35 | 22.43 | 22.21 | 22.38 | 273,741 | +0.02(+0.10%) |
Nov 11, 2009 | 22.39 | 22.50 | 22.29 | 22.35 | 270,756 | +0.01(+0.06%) |
Nov 10, 2009 | 22.12 | 22.34 | 22.10 | 22.34 | 273,910 | +0.07(+0.32%) |
Nov 09, 2009 | 22.17 | 22.34 | 22.05 | 22.27 | 297,668 | +0.30(+1.37%) |
Nov 06, 2009 | 21.92 | 22.09 | 21.75 | 21.97 | 285,093 | -0.03(-0.15%) |
Nov 05, 2009 | 21.66 | 22.11 | 21.66 | 22.00 | 405,756 | +0.34(+1.56%) |
Nov 04, 2009 | 21.52 | 21.83 | 21.30 | 21.66 | 577,433 | +0.33(+1.56%) |
Nov 03, 2009 | 21.25 | 21.41 | 21.12 | 21.33 | 841,629 | -0.38(-1.75%) |
Nov 02, 2009 | 21.76 | 22.11 | 21.62 | 21.71 | 683,724 | -0.08(-0.39%) |
Oct 30, 2009 | 21.86 | 22.18 | 21.61 | 21.80 | 679,845 | +0.04(+0.19%) |
Oct 29, 2009 | 21.25 | 21.90 | 21.19 | 21.75 | 504,490 | +0.53(+2.50%) |
Oct 28, 2009 | 21.98 | 21.98 | 21.16 | 21.22 | 492,628 | -0.58(-2.67%) |
Oct 27, 2009 | 21.73 | 22.18 | 21.41 | 21.81 | 623,576 | -0.09(-0.43%) |
Oct 26, 2009 | 22.70 | 22.74 | 21.85 | 21.90 | 498,175 | -0.59(-2.61%) |
Oct 23, 2009 | 22.51 | 22.53 | 22.41 | 22.49 | 435,001 | -0.23(-1.03%) |
Oct 22, 2009 | 22.74 | 22.78 | 22.46 | 22.72 | 388,678 | +0.07(+0.33%) |
Oct 21, 2009 | 22.46 | 22.98 | 22.46 | 22.64 | 458,017 | +0.21(+0.94%) |
Oct 20, 2009 | 22.45 | 22.51 | 22.43 | 22.43 | 270,790 | -0.05(-0.21%) |
Oct 19, 2009 | 22.28 | 22.51 | 22.28 | 22.48 | 311,799 | +0.21(+0.93%) |
Oct 16, 2009 | 22.37 | 22.49 | 22.20 | 22.27 | 282,711 | -0.16(-0.71%) |
Oct 15, 2009 | 22.14 | 22.43 | 22.10 | 22.43 | 368,155 | +0.28(+1.27%) |
Oct 14, 2009 | 22.12 | 22.20 | 21.98 | 22.15 | 315,970 | +0.08(+0.36%) |
Oct 13, 2009 | 22.09 | 22.15 | 21.84 | 22.07 | 281,692 | -0.04(-0.17%) |
Oct 12, 2009 | 21.88 | 22.15 | 21.69 | 22.11 | 376,726 | +0.51(+2.34%) |
Oct 09, 2009 | 21.46 | 21.67 | 21.41 | 21.60 | 290,738 | +0.04(+0.17%) |
Oct 08, 2009 | 21.50 | 21.57 | 21.37 | 21.57 | 323,225 | +0.17(+0.81%) |
Oct 07, 2009 | 21.45 | 21.53 | 21.17 | 21.39 | 394,571 | +0.04(+0.18%) |
Oct 06, 2009 | 21.34 | 21.57 | 21.18 | 21.35 | 830,359 | +0.13(+0.60%) |
Oct 05, 2009 | 21.51 | 21.51 | 21.10 | 21.23 | 395,479 | +0.10(+0.47%) |
Oct 02, 2009 | 20.99 | 21.13 | 20.66 | 21.13 | 356,716 | +0.06(+0.27%) |
Oct 01, 2009 | 21.17 | 21.26 | 21.01 | 21.07 | 369,392 | -0.06(-0.27%) |
Sep 30, 2009 | 21.10 | 21.27 | 20.91 | 21.13 | 309,638 | -0.03(-0.13%) |
Sep 29, 2009 | 21.14 | 21.37 | 21.01 | 21.16 | 298,430 | +0.03(+0.16%) |
Sep 28, 2009 | 21.05 | 21.24 | 20.95 | 21.13 | 293,066 | +0.09(+0.45%) |
Sep 25, 2009 | 21.01 | 21.34 | 20.96 | 21.03 | 470,233 | -0.12(-0.58%) |
Sep 24, 2009 | 21.46 | 21.50 | 21.05 | 21.15 | 439,002 | -0.21(-0.99%) |
Sep 23, 2009 | 21.29 | 21.50 | 21.09 | 21.36 | 399,266 | +0.00(+0.02%) |
Sep 22, 2009 | 21.57 | 21.57 | 21.27 | 21.36 | 316,477 | +0.24(+1.13%) |
Sep 21, 2009 | 20.86 | 21.18 | 20.64 | 21.12 | 354,178 | +0.08(+0.36%) |
Sep 18, 2009 | 21.03 | 21.27 | 20.40 | 21.05 | 1,210,655 | +0.04(+0.18%) |
Sep 17, 2009 | 21.45 | 21.53 | 21.01 | 21.01 | 423,249 | +0.06(+0.31%) |
Sep 16, 2009 | 20.93 | 21.40 | 20.83 | 20.94 | 708,833 | +0.02(+0.12%) |
Sep 15, 2009 | 20.91 | 21.10 | 20.91 | 20.92 | 274,264 | -0.03(-0.16%) |
Sep 14, 2009 | 20.83 | 20.99 | 20.67 | 20.95 | 333,883 | +0.11(+0.54%) |
Sep 11, 2009 | 20.83 | 21.01 | 20.66 | 20.84 | 288,100 | +0.20(+0.98%) |
Sep 10, 2009 | 20.58 | 20.80 | 20.38 | 20.64 | 249,497 | +0.15(+0.71%) |
Sep 09, 2009 | 20.45 | 20.70 | 20.16 | 20.49 | 476,067 | +0.16(+0.81%) |
Sep 08, 2009 | 20.24 | 20.48 | 20.21 | 20.33 | 371,172 | +0.15(+0.77%) |
Sep 04, 2009 | 19.77 | 20.24 | 19.76 | 20.17 | 253,352 | +0.40(+2.02%) |
Sep 03, 2009 | 19.72 | 19.87 | 19.64 | 19.77 | 418,133 | +0.17(+0.86%) |
Sep 02, 2009 | 19.93 | 19.93 | 19.60 | 19.61 | 387,002 | -0.27(-1.35%) |
Sep 01, 2009 | 19.98 | 20.15 | 19.81 | 19.87 | 493,307 | -0.22(-1.10%) |
Aug 31, 2009 | 20.08 | 20.11 | 19.88 | 20.09 | 411,014 | -0.15(-0.72%) |
Aug 28, 2009 | 20.33 | 20.40 | 20.11 | 20.24 | 299,234 | -0.06(-0.30%) |
Aug 27, 2009 | 20.35 | 20.40 | 20.01 | 20.30 | 377,645 | -0.17(-0.82%) |
Aug 26, 2009 | 20.52 | 20.64 | 20.33 | 20.47 | 440,674 | -0.15(-0.70%) |
Aug 25, 2009 | 20.68 | 21.00 | 20.56 | 20.61 | 562,842 | -0.16(-0.77%) |
Aug 24, 2009 | 20.40 | 20.85 | 20.37 | 20.77 | 725,449 | +0.38(+1.84%) |
Aug 21, 2009 | 20.17 | 20.45 | 20.14 | 20.40 | 564,392 | +0.38(+1.92%) |
Aug 20, 2009 | 20.08 | 20.29 | 19.85 | 20.01 | 405,922 | +0.06(+0.31%) |
Aug 19, 2009 | 19.89 | 20.07 | 19.77 | 19.95 | 419,464 | +0.05(+0.26%) |
Aug 18, 2009 | 19.83 | 20.03 | 19.80 | 19.90 | 588,889 | +0.02(+0.08%) |
Aug 17, 2009 | 20.39 | 20.53 | 19.70 | 19.89 | 650,517 | -0.70(-3.42%) |
Aug 14, 2009 | 20.73 | 20.76 | 20.39 | 20.59 | 538,734 | +0.14(+0.69%) |
Aug 13, 2009 | 20.39 | 20.61 | 20.25 | 20.45 | 686,447 | +0.00(+0.02%) |
Aug 12, 2009 | 20.44 | 20.74 | 20.37 | 20.45 | 622,482 | +0.00(+0.02%) |
Aug 11, 2009 | 21.01 | 21.06 | 20.31 | 20.44 | 767,275 | -0.60(-2.85%) |
Aug 10, 2009 | 21.08 | 21.21 | 20.91 | 21.04 | 449,385 | +0.06(+0.27%) |
Aug 07, 2009 | 21.22 | 21.25 | 20.86 | 20.98 | 287,046 | +0.03(+0.16%) |
Aug 06, 2009 | 21.12 | 21.28 | 20.77 | 20.95 | 326,234 | -0.27(-1.28%) |
Aug 05, 2009 | 21.57 | 21.57 | 20.89 | 21.22 | 596,881 | -0.36(-1.65%) |
Aug 04, 2009 | 21.98 | 22.03 | 21.33 | 21.58 | 770,975 | -0.89(-3.94%) |