Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.35 | 21.75 | 21.19 | 21.60 | 66,844 | -0.20(-0.92%) |
Jul 29, 2010 | 21.95 | 22.15 | 21.72 | 21.80 | 188,066 | +0.41(+1.92%) |
Jul 28, 2010 | 21.40 | 21.51 | 21.35 | 21.39 | 353,970 | -0.37(-1.70%) |
Jul 27, 2010 | 21.85 | 21.90 | 21.55 | 21.76 | 177,435 | +0.26(+1.21%) |
Jul 26, 2010 | 21.31 | 21.50 | 21.24 | 21.50 | 66,161 | +0.15(+0.70%) |
Jul 23, 2010 | 21.21 | 21.35 | 21.05 | 21.35 | 293,089 | +0.00(+0.00%) |
Jul 22, 2010 | 21.10 | 21.45 | 21.03 | 21.35 | 191,589 | +0.77(+3.74%) |
Jul 21, 2010 | 20.78 | 20.90 | 20.55 | 20.58 | 200,563 | -0.07(-0.34%) |
Jul 20, 2010 | 20.30 | 20.70 | 20.21 | 20.65 | 167,045 | +0.15(+0.73%) |
Jul 19, 2010 | 20.50 | 20.73 | 20.37 | 20.50 | 352,301 | +0.40(+1.99%) |
Jul 16, 2010 | 20.70 | 20.70 | 20.10 | 20.10 | 117,768 | -0.80(-3.83%) |
Jul 15, 2010 | 20.90 | 20.95 | 20.58 | 20.90 | 99,066 | +0.25(+1.21%) |
Jul 14, 2010 | 20.57 | 20.90 | 20.52 | 20.65 | 71,825 | -0.30(-1.43%) |
Jul 13, 2010 | 20.78 | 21.00 | 20.60 | 20.95 | 256,335 | +0.75(+3.71%) |
Jul 12, 2010 | 20.30 | 20.44 | 20.05 | 20.20 | 153,632 | +0.05(+0.25%) |
Jul 09, 2010 | 19.74 | 20.15 | 19.66 | 20.15 | 78,053 | +0.25(+1.26%) |
Jul 08, 2010 | 19.83 | 19.95 | 19.61 | 19.90 | 153,854 | -0.10(-0.50%) |
Jul 07, 2010 | 19.43 | 20.00 | 19.38 | 20.00 | 650,334 | +0.65(+3.36%) |
Jul 06, 2010 | 19.55 | 19.75 | 19.30 | 19.35 | 243,686 | +0.30(+1.57%) |
Jul 02, 2010 | 18.93 | 19.07 | 18.84 | 19.05 | 79,984 | +0.60(+3.25%) |
Jul 01, 2010 | 18.69 | 18.75 | 18.32 | 18.45 | 1,214,941 | -0.36(-1.91%) |
Jun 30, 2010 | 19.00 | 19.16 | 18.65 | 18.81 | 630,822 | -0.19(-1.00%) |
Jun 29, 2010 | 19.20 | 19.33 | 19.00 | 19.00 | 153,429 | -0.91(-4.57%) |
Jun 25, 2010 | 19.63 | 19.95 | 19.45 | 19.91 | 205,319 | +0.16(+0.81%) |
Jun 24, 2010 | 19.99 | 19.99 | 19.75 | 19.75 | 240,842 | -0.60(-2.95%) |
Jun 23, 2010 | 20.40 | 20.40 | 20.11 | 20.35 | 155,598 | -0.02(-0.10%) |
Jun 22, 2010 | 20.68 | 20.78 | 20.30 | 20.37 | 181,312 | -0.58(-2.77%) |
Jun 21, 2010 | 21.05 | 21.25 | 20.90 | 20.95 | 191,118 | +0.40(+1.95%) |
Jun 18, 2010 | 20.50 | 20.60 | 20.37 | 20.55 | 214,705 | +0.28(+1.38%) |
Jun 17, 2010 | 20.44 | 20.49 | 20.15 | 20.27 | 171,711 | -0.13(-0.64%) |
Jun 16, 2010 | 20.24 | 20.50 | 20.20 | 20.40 | 252,090 | -0.20(-0.97%) |
Jun 15, 2010 | 20.30 | 20.60 | 20.17 | 20.60 | 217,960 | +0.65(+3.26%) |
Jun 14, 2010 | 20.08 | 20.20 | 19.91 | 19.95 | 62,176 | +0.14(+0.71%) |
Jun 11, 2010 | 19.66 | 19.86 | 19.56 | 19.81 | 239,994 | -0.24(-1.20%) |
Jun 10, 2010 | 19.92 | 20.20 | 19.67 | 20.05 | 113,301 | +0.50(+2.56%) |
Jun 09, 2010 | 20.14 | 20.20 | 19.55 | 19.55 | 154,205 | -0.70(-3.46%) |
Jun 08, 2010 | 19.85 | 20.25 | 19.65 | 20.25 | 378,971 | +0.30(+1.50%) |
Jun 07, 2010 | 20.26 | 20.28 | 19.85 | 19.95 | 104,454 | -0.40(-1.97%) |
Jun 04, 2010 | 20.71 | 20.90 | 20.30 | 20.35 | 191,842 | -1.15(-5.35%) |
Jun 03, 2010 | 21.43 | 21.58 | 21.20 | 21.50 | 420,867 | +0.30(+1.42%) |
Jun 02, 2010 | 20.71 | 21.29 | 20.71 | 21.20 | 283,080 | +1.08(+5.37%) |
Jun 01, 2010 | 20.05 | 20.70 | 20.05 | 20.12 | 188,605 | -0.43(-2.09%) |
May 28, 2010 | 20.80 | 20.64 | 20.20 | 20.55 | 274,608 | -0.25(-1.20%) |
May 27, 2010 | 20.20 | 20.80 | 20.14 | 20.80 | 112,022 | +0.85(+4.26%) |
May 26, 2010 | 19.10 | 20.15 | 19.01 | 19.95 | 714,005 | +1.50(+8.13%) |
May 25, 2010 | 18.32 | 18.50 | 18.00 | 18.45 | 373,335 | -0.85(-4.40%) |
May 24, 2010 | 19.20 | 19.54 | 19.12 | 19.30 | 221,999 | -0.03(-0.16%) |
May 21, 2010 | 18.84 | 19.55 | 18.81 | 19.33 | 1,409,685 | +0.13(+0.68%) |
May 20, 2010 | 19.25 | 19.75 | 19.11 | 19.20 | 243,694 | -1.25(-6.11%) |
May 19, 2010 | 20.50 | 20.60 | 20.10 | 20.45 | 411,740 | -0.55(-2.62%) |
May 18, 2010 | 21.67 | 21.69 | 20.70 | 21.00 | 132,594 | -0.05(-0.24%) |
May 17, 2010 | 20.95 | 21.14 | 20.62 | 21.05 | 180,217 | +0.15(+0.72%) |
May 14, 2010 | 21.15 | 21.25 | 20.70 | 20.90 | 288,448 | -0.60(-2.79%) |
May 13, 2010 | 21.65 | 21.84 | 21.43 | 21.50 | 274,704 | -0.85(-3.80%) |
May 12, 2010 | 22.00 | 22.40 | 21.94 | 22.35 | 527,264 | +1.15(+5.42%) |
May 11, 2010 | 21.26 | 21.40 | 21.15 | 21.20 | 755,592 | -0.70(-3.20%) |
May 10, 2010 | 21.70 | 21.90 | 21.60 | 21.90 | 233,933 | +2.15(+10.89%) |
May 07, 2010 | 20.37 | 20.52 | 19.30 | 19.75 | 811,831 | -1.00(-4.82%) |
May 06, 2010 | 21.28 | 21.50 | 19.70 | 20.75 | 525,687 | -0.90(-4.16%) |
May 05, 2010 | 21.68 | 21.90 | 21.51 | 21.65 | 207,896 | -0.43(-1.95%) |
May 04, 2010 | 22.70 | 22.70 | 22.08 | 22.08 | 384,437 | -1.27(-5.44%) |
May 03, 2010 | 23.31 | 23.50 | 23.18 | 23.35 | 254,785 | +0.13(+0.56%) |
Apr 30, 2010 | 23.79 | 23.85 | 23.20 | 23.22 | 229,999 | -0.71(-2.97%) |
Apr 29, 2010 | 23.85 | 24.10 | 23.85 | 23.93 | 138,561 | +0.68(+2.92%) |
Apr 28, 2010 | 23.49 | 23.51 | 23.00 | 23.25 | 211,778 | -0.25(-1.06%) |
Apr 27, 2010 | 23.85 | 24.15 | 23.45 | 23.50 | 669,490 | -0.87(-3.58%) |
Apr 26, 2010 | 24.35 | 24.54 | 24.35 | 24.37 | 322,367 | +0.29(+1.22%) |
Apr 23, 2010 | 23.72 | 24.20 | 23.68 | 24.08 | 280,010 | +0.36(+1.52%) |
Apr 22, 2010 | 23.47 | 23.95 | 23.24 | 23.72 | 752,053 | -0.13(-0.55%) |
Apr 21, 2010 | 23.50 | 23.92 | 23.50 | 23.85 | 134,619 | -0.27(-1.12%) |
Apr 20, 2010 | 24.08 | 24.25 | 23.98 | 24.12 | 458,597 | +0.24(+1.01%) |
Apr 19, 2010 | 23.82 | 24.08 | 23.65 | 23.88 | 729,956 | -0.51(-2.09%) |
Apr 16, 2010 | 25.02 | 25.13 | 24.30 | 24.39 | 685,069 | -1.15(-4.50%) |
Apr 15, 2010 | 25.26 | 25.60 | 25.26 | 25.54 | 275,085 | +0.31(+1.23%) |
Apr 14, 2010 | 25.05 | 25.25 | 24.90 | 25.23 | 482,165 | +1.14(+4.73%) |
Apr 13, 2010 | 24.20 | 24.20 | 23.90 | 24.09 | 311,069 | -0.19(-0.78%) |
Apr 12, 2010 | 24.25 | 24.32 | 24.10 | 24.28 | 417,783 | +0.22(+0.91%) |
Apr 09, 2010 | 24.10 | 24.21 | 23.90 | 24.06 | 234,263 | +0.16(+0.67%) |
Apr 08, 2010 | 23.60 | 24.10 | 23.56 | 23.90 | 538,858 | +0.08(+0.34%) |
Apr 07, 2010 | 24.05 | 24.14 | 23.74 | 23.82 | 617,648 | -0.48(-1.98%) |
Apr 06, 2010 | 24.09 | 24.37 | 24.09 | 24.30 | 293,324 | +0.00(+0.00%) |
Apr 05, 2010 | 23.95 | 24.30 | 23.90 | 24.30 | 130,294 | +0.35(+1.46%) |
Apr 01, 2010 | 23.95 | 23.95 | 23.95 | 0 | +0.48(+2.05%) | |
Mar 31, 2010 | 23.35 | 23.50 | 23.27 | 23.47 | 291,699 | +0.51(+2.22%) |
Mar 30, 2010 | 22.90 | 23.15 | 22.80 | 22.96 | 325,416 | +0.61(+2.73%) |
Mar 29, 2010 | 22.00 | 22.40 | 22.00 | 22.35 | 248,685 | +0.87(+4.05%) |
Mar 26, 2010 | 21.55 | 21.95 | 21.40 | 21.48 | 427,507 | -0.07(-0.32%) |
Mar 25, 2010 | 21.85 | 22.04 | 21.51 | 21.55 | 411,738 | -0.53(-2.40%) |
Mar 24, 2010 | 22.31 | 22.32 | 22.07 | 22.08 | 104,160 | -0.71(-3.12%) |
Mar 23, 2010 | 22.51 | 22.80 | 22.44 | 22.79 | 228,841 | -0.36(-1.56%) |
Mar 22, 2010 | 22.26 | 23.20 | 22.26 | 23.15 | 248,098 | +0.10(+0.43%) |
Mar 19, 2010 | 23.12 | 23.12 | 22.66 | 23.05 | 585,087 | -0.50(-2.12%) |
Mar 18, 2010 | 23.50 | 23.60 | 23.30 | 23.55 | 533,790 | +0.05(+0.21%) |
Mar 17, 2010 | 23.75 | 23.80 | 23.37 | 23.50 | 199,879 | -0.18(-0.76%) |
Mar 16, 2010 | 23.34 | 23.85 | 23.22 | 23.68 | 263,381 | +0.68(+2.96%) |
Mar 15, 2010 | 23.10 | 23.13 | 22.99 | 23.00 | 134,104 | -0.25(-1.08%) |
Mar 12, 2010 | 23.80 | 23.80 | 23.20 | 23.25 | 373,379 | -0.31(-1.32%) |
Mar 11, 2010 | 23.25 | 23.57 | 23.16 | 23.56 | 216,817 | +0.19(+0.81%) |
Mar 10, 2010 | 23.31 | 23.62 | 23.20 | 23.37 | 280,521 | -0.23(-0.97%) |
Mar 09, 2010 | 23.49 | 23.75 | 23.45 | 23.60 | 143,244 | -0.50(-2.07%) |
Mar 08, 2010 | 24.09 | 24.16 | 23.90 | 24.10 | 317,861 | +0.15(+0.63%) |
Mar 05, 2010 | 23.70 | 23.95 | 23.62 | 23.95 | 272,875 | +0.76(+3.28%) |
Mar 04, 2010 | 23.25 | 23.41 | 22.95 | 23.19 | 346,668 | +0.33(+1.44%) |
Mar 03, 2010 | 22.65 | 23.02 | 22.51 | 22.86 | 496,657 | +0.29(+1.28%) |
Mar 02, 2010 | 22.60 | 22.85 | 22.50 | 22.57 | 405,655 | -0.08(-0.35%) |
Mar 01, 2010 | 22.50 | 22.65 | 22.39 | 22.65 | 247,726 | +0.35(+1.57%) |
Feb 26, 2010 | 22.15 | 22.40 | 21.88 | 22.30 | 74,656 | +0.20(+0.90%) |
Feb 25, 2010 | 21.90 | 22.40 | 21.85 | 22.10 | 252,018 | -0.80(-3.49%) |
Feb 24, 2010 | 22.62 | 23.00 | 22.55 | 22.90 | 111,775 | +0.25(+1.10%) |
Feb 23, 2010 | 23.09 | 23.25 | 22.55 | 22.65 | 191,980 | -0.55(-2.37%) |
Feb 22, 2010 | 23.40 | 23.45 | 23.15 | 23.20 | 169,684 | +0.40(+1.75%) |
Feb 19, 2010 | 22.70 | 22.94 | 22.61 | 22.80 | 380,718 | +0.13(+0.57%) |
Feb 18, 2010 | 22.32 | 22.75 | 22.32 | 22.67 | 493,054 | -0.13(-0.57%) |
Feb 17, 2010 | 23.18 | 23.18 | 22.71 | 22.80 | 172,648 | +0.16(+0.71%) |
Feb 16, 2010 | 22.65 | 23.10 | 22.53 | 22.64 | 174,734 | +0.74(+3.38%) |
Feb 12, 2010 | 21.90 | 21.90 | 21.90 | 0 | -0.80(-3.52%) | |
Feb 11, 2010 | 22.33 | 22.70 | 22.15 | 22.70 | 211,847 | -0.10(-0.44%) |
Feb 10, 2010 | 22.95 | 23.02 | 22.42 | 22.80 | 332,603 | -0.35(-1.51%) |
Feb 09, 2010 | 23.06 | 23.39 | 22.82 | 23.15 | 2,095,234 | +0.25(+1.09%) |
Feb 08, 2010 | 23.20 | 23.35 | 22.80 | 22.90 | 281,997 | -0.80(-3.38%) |
Feb 05, 2010 | 24.08 | 24.24 | 23.05 | 23.70 | 789,892 | -0.41(-1.70%) |
Feb 04, 2010 | 25.03 | 25.03 | 24.02 | 24.11 | 260,595 | -1.74(-6.73%) |
Feb 03, 2010 | 26.00 | 26.05 | 25.68 | 25.85 | 291,103 | -0.05(-0.19%) |
Feb 02, 2010 | 25.45 | 25.95 | 25.37 | 25.90 | 377,932 | +0.62(+2.46%) |
Feb 01, 2010 | 24.66 | 25.50 | 24.65 | 25.28 | 416,112 | +1.08(+4.46%) |
Jan 29, 2010 | 24.41 | 24.58 | 24.00 | 24.20 | 828,262 | +0.13(+0.54%) |
Jan 28, 2010 | 24.45 | 24.50 | 23.85 | 24.07 | 1,099,273 | +0.02(+0.08%) |
Jan 27, 2010 | 24.20 | 24.25 | 23.70 | 24.05 | 414,250 | +0.25(+1.05%) |
Jan 26, 2010 | 23.60 | 24.20 | 23.60 | 23.80 | 260,625 | -0.60(-2.46%) |
Jan 25, 2010 | 24.28 | 24.50 | 24.00 | 24.40 | 119,382 | +0.80(+3.39%) |
Jan 22, 2010 | 23.93 | 24.24 | 23.50 | 23.60 | 402,819 | -0.95(-3.87%) |
Jan 21, 2010 | 24.90 | 25.02 | 24.20 | 24.55 | 303,444 | -0.53(-2.11%) |
Jan 20, 2010 | 25.30 | 25.30 | 24.80 | 25.08 | 223,308 | -0.77(-2.98%) |
Jan 19, 2010 | 25.39 | 25.85 | 25.39 | 25.85 | 315,080 | +0.60(+2.38%) |
Jan 15, 2010 | 25.25 | 25.25 | 25.25 | 0 | -0.69(-2.66%) | |
Jan 14, 2010 | 25.75 | 26.00 | 25.75 | 25.94 | 173,501 | +0.09(+0.35%) |
Jan 13, 2010 | 25.82 | 25.95 | 25.52 | 25.85 | 244,545 | -0.05(-0.19%) |
Jan 12, 2010 | 25.92 | 26.05 | 25.65 | 25.90 | 751,487 | -0.75(-2.81%) |
Jan 11, 2010 | 26.78 | 26.85 | 26.40 | 26.65 | 225,084 | -0.01(-0.04%) |
Jan 08, 2010 | 26.42 | 26.70 | 26.35 | 26.66 | 220,467 | +0.21(+0.79%) |
Jan 07, 2010 | 26.49 | 26.60 | 26.36 | 26.45 | 260,193 | -0.33(-1.23%) |
Jan 06, 2010 | 26.58 | 26.85 | 26.47 | 26.78 | 276,134 | +0.23(+0.87%) |
Jan 05, 2010 | 26.87 | 26.88 | 26.47 | 26.55 | 189,092 | +0.60(+2.31%) |
Jan 04, 2010 | 25.85 | 26.10 | 25.66 | 25.95 | 300,151 | +0.90(+3.59%) |
Dec 31, 2009 | 25.05 | 25.05 | 25.05 | 0 | +0.95(+3.94%) | |
Dec 30, 2009 | 24.20 | 24.35 | 24.05 | 24.10 | 98,341 | -0.30(-1.23%) |
Dec 29, 2009 | 24.46 | 24.49 | 24.27 | 24.40 | 176,507 | +0.05(+0.21%) |
Dec 28, 2009 | 24.80 | 24.80 | 24.33 | 24.35 | 228,090 | -0.25(-1.02%) |
Dec 24, 2009 | 24.45 | 24.62 | 24.44 | 24.60 | 55,854 | -0.02(-0.08%) |
Dec 23, 2009 | 24.40 | 24.70 | 24.36 | 24.62 | 206,443 | +0.47(+1.95%) |
Dec 22, 2009 | 23.93 | 24.27 | 23.81 | 24.15 | 164,863 | +0.11(+0.46%) |
Dec 21, 2009 | 24.06 | 24.25 | 24.00 | 24.04 | 284,977 | +0.37(+1.56%) |
Dec 18, 2009 | 23.77 | 23.81 | 23.50 | 23.67 | 244,314 | +0.70(+3.05%) |
Dec 17, 2009 | 23.05 | 23.25 | 22.82 | 22.97 | 408,238 | -1.03(-4.29%) |
Dec 16, 2009 | 23.78 | 24.13 | 23.75 | 24.00 | 506,157 | +1.29(+5.68%) |
Dec 15, 2009 | 22.39 | 22.99 | 22.39 | 22.71 | 596,686 | +0.41(+1.84%) |
Dec 14, 2009 | 22.37 | 23.40 | 22.17 | 22.30 | 714,038 | +0.50(+2.29%) |
Dec 11, 2009 | 22.06 | 22.14 | 21.80 | 21.80 | 206,661 | +0.11(+0.51%) |
Dec 10, 2009 | 21.83 | 21.91 | 21.63 | 21.69 | 1,178,717 | -0.20(-0.91%) |
Dec 09, 2009 | 21.85 | 21.89 | 21.55 | 21.89 | 453,455 | -0.01(-0.05%) |
Dec 08, 2009 | 21.75 | 22.50 | 21.57 | 21.90 | 470,510 | -0.18(-0.82%) |
Dec 07, 2009 | 22.00 | 22.38 | 22.00 | 22.08 | 517,668 | -0.32(-1.43%) |
Dec 04, 2009 | 22.80 | 22.93 | 22.10 | 22.40 | 359,793 | +0.25(+1.13%) |
Dec 03, 2009 | 22.61 | 22.64 | 22.10 | 22.15 | 1,232,884 | -0.70(-3.06%) |
Dec 02, 2009 | 22.70 | 22.86 | 22.50 | 22.85 | 374,183 | -0.50(-2.14%) |
Dec 01, 2009 | 23.15 | 23.45 | 23.08 | 23.35 | 333,136 | +0.58(+2.55%) |
Nov 30, 2009 | 22.70 | 22.95 | 22.50 | 22.77 | 3,009,693 | -0.33(-1.43%) |
Nov 27, 2009 | 22.75 | 23.35 | 22.60 | 23.10 | 655,998 | -0.95(-3.95%) |
Nov 25, 2009 | 23.80 | 24.10 | 23.49 | 24.05 | 1,767,331 | -0.45(-1.84%) |
Nov 24, 2009 | 24.48 | 24.60 | 24.16 | 24.50 | 453,421 | -0.11(-0.45%) |
Nov 23, 2009 | 24.96 | 25.10 | 24.59 | 24.61 | 446,240 | -0.04(-0.16%) |
Nov 20, 2009 | 24.60 | 25.27 | 24.50 | 24.65 | 386,988 | -0.65(-2.57%) |
Nov 19, 2009 | 25.40 | 25.75 | 24.75 | 25.30 | 165,687 | -0.40(-1.56%) |
Nov 18, 2009 | 25.93 | 26.00 | 25.62 | 25.70 | 319,846 | -0.08(-0.31%) |
Nov 17, 2009 | 25.52 | 25.78 | 25.35 | 25.78 | 211,568 | -0.20(-0.77%) |
Nov 16, 2009 | 25.55 | 26.12 | 25.55 | 25.98 | 979,290 | +1.08(+4.34%) |
Nov 13, 2009 | 24.60 | 25.00 | 24.49 | 24.90 | 249,621 | +0.35(+1.43%) |
Nov 12, 2009 | 24.95 | 25.03 | 24.40 | 24.55 | 306,079 | -0.65(-2.58%) |
Nov 11, 2009 | 25.50 | 25.71 | 25.11 | 25.20 | 578,202 | -0.34(-1.33%) |
Nov 10, 2009 | 25.40 | 25.70 | 25.31 | 25.54 | 397,085 | +0.10(+0.39%) |
Nov 09, 2009 | 24.98 | 25.58 | 24.98 | 25.44 | 289,542 | +1.24(+5.12%) |
Nov 06, 2009 | 24.10 | 24.60 | 24.00 | 24.20 | 165,006 | -0.71(-2.85%) |
Nov 05, 2009 | 24.65 | 25.00 | 24.53 | 24.91 | 706,704 | +0.11(+0.44%) |
Nov 04, 2009 | 24.80 | 25.19 | 24.69 | 24.80 | 316,984 | +0.75(+3.12%) |
Nov 03, 2009 | 23.74 | 24.05 | 23.60 | 24.05 | 700,046 | -0.55(-2.24%) |
Nov 02, 2009 | 24.23 | 25.00 | 24.06 | 24.60 | 474,849 | +0.97(+4.10%) |
Oct 30, 2009 | 24.70 | 24.85 | 23.60 | 23.63 | 317,895 | -2.12(-8.23%) |
Oct 29, 2009 | 24.95 | 25.99 | 24.77 | 25.75 | 380,879 | +1.50(+6.19%) |
Oct 28, 2009 | 24.93 | 24.93 | 24.11 | 24.25 | 271,370 | -1.62(-6.26%) |
Oct 27, 2009 | 26.05 | 26.05 | 25.57 | 25.87 | 651,729 | -0.53(-2.01%) |
Oct 26, 2009 | 27.12 | 27.52 | 26.35 | 26.40 | 354,730 | -0.07(-0.26%) |
Oct 23, 2009 | 26.70 | 26.70 | 26.31 | 26.47 | 405,975 | -0.42(-1.56%) |
Oct 22, 2009 | 26.54 | 26.95 | 26.37 | 26.89 | 211,678 | +0.16(+0.60%) |
Oct 21, 2009 | 26.45 | 27.31 | 26.45 | 26.73 | 543,733 | -0.19(-0.71%) |
Oct 20, 2009 | 26.70 | 26.93 | 26.68 | 26.92 | 415,769 | -0.01(-0.04%) |
Oct 19, 2009 | 26.48 | 26.96 | 26.48 | 26.93 | 195,939 | +0.48(+1.81%) |
Oct 16, 2009 | 26.32 | 26.50 | 26.00 | 26.45 | 823,144 | -0.95(-3.47%) |
Oct 15, 2009 | 27.01 | 27.41 | 26.65 | 27.40 | 322,842 | -0.20(-0.72%) |
Oct 14, 2009 | 27.24 | 27.65 | 27.23 | 27.60 | 457,141 | +1.50(+5.75%) |
Oct 13, 2009 | 26.13 | 26.35 | 25.55 | 26.10 | 299,731 | -0.10(-0.38%) |
Oct 12, 2009 | 26.02 | 26.32 | 26.00 | 26.20 | 397,521 | +1.42(+5.73%) |
Oct 09, 2009 | 24.30 | 24.78 | 24.30 | 24.78 | 283,410 | +0.63(+2.61%) |
Oct 08, 2009 | 24.00 | 24.45 | 23.81 | 24.15 | 224,307 | +0.65(+2.77%) |
Oct 07, 2009 | 23.59 | 23.62 | 23.25 | 23.50 | 205,135 | -0.16(-0.68%) |
Oct 06, 2009 | 23.33 | 23.74 | 23.30 | 23.66 | 716,216 | +0.61(+2.65%) |
Oct 05, 2009 | 22.70 | 23.23 | 22.65 | 23.05 | 97,568 | +0.37(+1.63%) |
Oct 02, 2009 | 22.30 | 22.89 | 22.30 | 22.68 | 278,766 | -0.41(-1.78%) |
Oct 01, 2009 | 23.70 | 23.78 | 23.09 | 23.09 | 374,048 | -0.55(-2.33%) |
Sep 30, 2009 | 23.65 | 23.80 | 23.15 | 23.64 | 470,109 | -0.22(-0.92%) |
Sep 29, 2009 | 23.85 | 24.08 | 23.60 | 23.86 | 355,716 | -0.24(-1.00%) |
Sep 28, 2009 | 23.40 | 24.20 | 23.40 | 24.10 | 184,093 | +0.15(+0.63%) |
Sep 25, 2009 | 23.40 | 23.95 | 23.25 | 23.95 | 286,825 | +0.35(+1.48%) |
Sep 24, 2009 | 24.25 | 24.45 | 23.45 | 23.60 | 1,183,793 | -0.50(-2.07%) |
Sep 23, 2009 | 24.80 | 24.82 | 24.10 | 24.10 | 948,925 | -0.35(-1.43%) |
Sep 22, 2009 | 24.33 | 24.55 | 24.16 | 24.45 | 361,471 | +1.10(+4.71%) |
Sep 21, 2009 | 23.40 | 23.42 | 23.15 | 23.35 | 464,019 | -0.85(-3.51%) |
Sep 18, 2009 | 24.05 | 24.22 | 23.80 | 24.20 | 873,054 | +0.45(+1.89%) |
Sep 17, 2009 | 23.80 | 24.00 | 23.65 | 23.75 | 596,452 | -0.25(-1.04%) |
Sep 16, 2009 | 23.88 | 24.10 | 23.60 | 24.00 | 368,444 | +0.73(+3.14%) |
Sep 15, 2009 | 22.90 | 23.27 | 22.74 | 23.27 | 212,671 | +0.77(+3.42%) |
Sep 14, 2009 | 22.25 | 22.55 | 22.18 | 22.50 | 175,858 | +0.00(+0.00%) |
Sep 11, 2009 | 23.00 | 23.05 | 22.40 | 22.50 | 1,418,691 | -0.05(-0.22%) |
Sep 10, 2009 | 22.25 | 22.70 | 22.07 | 22.55 | 556,382 | +0.55(+2.50%) |
Sep 09, 2009 | 21.91 | 22.17 | 21.79 | 22.00 | 487,506 | +0.80(+3.77%) |
Sep 08, 2009 | 21.22 | 21.38 | 20.93 | 21.20 | 487,789 | +0.90(+4.43%) |
Sep 04, 2009 | 19.59 | 20.30 | 19.50 | 20.30 | 165,171 | +0.20(+1.00%) |
Sep 03, 2009 | 20.12 | 20.26 | 19.80 | 20.10 | 601,539 | +0.18(+0.90%) |
Sep 02, 2009 | 19.89 | 20.10 | 19.71 | 19.92 | 94,930 | -0.08(-0.40%) |
Sep 01, 2009 | 20.45 | 20.76 | 19.92 | 20.00 | 202,148 | -0.26(-1.28%) |
Aug 31, 2009 | 21.05 | 21.15 | 20.25 | 20.26 | 661,377 | -0.89(-4.21%) |
Aug 28, 2009 | 21.34 | 21.46 | 21.10 | 21.15 | 186,942 | +0.24(+1.15%) |
Aug 27, 2009 | 20.96 | 21.00 | 20.30 | 20.91 | 361,881 | -0.40(-1.88%) |
Aug 26, 2009 | 21.05 | 21.50 | 20.63 | 21.31 | 199,752 | -0.23(-1.07%) |
Aug 25, 2009 | 21.78 | 22.25 | 20.74 | 21.54 | 789,278 | +0.16(+0.75%) |
Aug 24, 2009 | 21.81 | 21.98 | 21.30 | 21.38 | 230,089 | +0.17(+0.80%) |
Aug 21, 2009 | 20.26 | 22.60 | 20.26 | 21.21 | 1,064,231 | +1.46(+7.39%) |
Aug 20, 2009 | 19.31 | 19.90 | 19.30 | 19.75 | 959,359 | +0.55(+2.86%) |
Aug 19, 2009 | 18.61 | 19.30 | 18.50 | 19.20 | 500,722 | +0.25(+1.32%) |
Aug 18, 2009 | 18.62 | 19.10 | 18.59 | 18.95 | 326,068 | +0.00(+0.00%) |
Aug 17, 2009 | 19.10 | 19.23 | 18.81 | 18.95 | 746,141 | -1.25(-6.19%) |
Aug 14, 2009 | 21.03 | 21.15 | 20.10 | 20.20 | 647,214 | -0.75(-3.58%) |
Aug 13, 2009 | 20.85 | 21.00 | 20.63 | 20.95 | 234,016 | +0.55(+2.70%) |
Aug 12, 2009 | 20.05 | 20.50 | 20.00 | 20.40 | 191,151 | +0.17(+0.84%) |
Aug 11, 2009 | 20.60 | 20.60 | 20.05 | 20.23 | 270,224 | -1.02(-4.80%) |
Aug 10, 2009 | 21.30 | 21.35 | 21.10 | 21.25 | 158,515 | -0.95(-4.28%) |
Aug 07, 2009 | 22.25 | 22.26 | 21.69 | 22.20 | 318,310 | +0.50(+2.30%) |
Aug 06, 2009 | 22.07 | 22.13 | 21.58 | 21.70 | 608,216 | +0.00(+0.00%) |
Aug 05, 2009 | 22.29 | 22.29 | 21.40 | 21.70 | 275,113 | -0.20(-0.91%) |
Aug 04, 2009 | 21.77 | 22.00 | 21.55 | 21.90 | 264,321 | -0.09(-0.41%) |