Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.65 | 33.30 | 32.46 | 32.55 | 1,324,581 | -0.16(-0.49%) |
Apr 29, 2010 | 32.25 | 32.71 | 31.97 | 32.71 | 647,027 | +0.72(+2.25%) |
Apr 28, 2010 | 32.09 | 32.45 | 31.86 | 31.99 | 574,206 | +0.15(+0.46%) |
Apr 27, 2010 | 32.20 | 32.91 | 31.82 | 31.84 | 1,256,347 | -0.44(-1.35%) |
Apr 26, 2010 | 32.78 | 33.03 | 32.25 | 32.28 | 785,586 | -0.67(-2.04%) |
Apr 23, 2010 | 32.84 | 33.06 | 32.56 | 32.95 | 771,973 | +0.04(+0.13%) |
Apr 22, 2010 | 32.37 | 32.93 | 32.25 | 32.91 | 802,001 | +0.34(+1.04%) |
Apr 21, 2010 | 32.22 | 33.06 | 32.07 | 32.57 | 8,277 | +0.33(+1.03%) |
Apr 20, 2010 | 31.50 | 32.23 | 31.35 | 32.23 | 3,694 | +0.89(+2.85%) |
Apr 19, 2010 | 29.91 | 31.49 | 29.80 | 31.34 | 2,013,464 | +1.43(+4.77%) |
Apr 16, 2010 | 30.04 | 30.09 | 29.74 | 29.91 | 1,175,555 | -0.27(-0.90%) |
Apr 15, 2010 | 30.08 | 30.34 | 30.03 | 30.18 | 690,351 | +0.14(+0.47%) |
Apr 14, 2010 | 29.29 | 30.07 | 29.20 | 30.04 | 1,325,555 | +0.99(+3.41%) |
Apr 13, 2010 | 29.27 | 29.27 | 28.94 | 29.05 | 888,612 | -0.27(-0.92%) |
Apr 12, 2010 | 29.20 | 29.42 | 29.08 | 29.32 | 479,949 | +0.18(+0.63%) |
Apr 09, 2010 | 28.82 | 29.14 | 28.47 | 29.14 | 591,169 | +0.31(+1.09%) |
Apr 08, 2010 | 28.76 | 28.98 | 28.56 | 28.82 | 863,171 | +0.05(+0.17%) |
Apr 07, 2010 | 28.75 | 28.99 | 28.47 | 28.77 | 913,554 | +0.04(+0.15%) |
Apr 06, 2010 | 28.12 | 28.87 | 28.10 | 28.73 | 557,790 | +0.58(+2.08%) |
Apr 05, 2010 | 27.98 | 28.19 | 27.90 | 28.15 | 355,627 | +0.19(+0.68%) |
Apr 01, 2010 | 27.72 | 27.96 | 27.96 | 27.96 | 442,237 | +0.29(+1.05%) |
Mar 31, 2010 | 27.44 | 27.94 | 27.38 | 27.67 | 675,063 | +0.23(+0.83%) |
Mar 30, 2010 | 27.42 | 27.71 | 27.37 | 27.44 | 426,674 | -0.10(-0.36%) |
Mar 29, 2010 | 27.80 | 27.85 | 27.42 | 27.54 | 334,553 | -0.21(-0.75%) |
Mar 26, 2010 | 27.86 | 28.22 | 27.62 | 27.75 | 583,473 | -0.09(-0.33%) |
Mar 25, 2010 | 27.61 | 28.19 | 27.54 | 27.84 | 680,532 | +0.30(+1.07%) |
Mar 24, 2010 | 27.57 | 27.69 | 27.40 | 27.54 | 525,071 | -0.10(-0.36%) |
Mar 23, 2010 | 27.65 | 27.76 | 27.39 | 27.64 | 600,079 | -0.08(-0.29%) |
Mar 22, 2010 | 27.47 | 27.83 | 27.34 | 27.72 | 379,939 | +0.12(+0.42%) |
Mar 19, 2010 | 27.94 | 28.10 | 27.50 | 27.61 | 713,519 | -0.28(-1.02%) |
Mar 18, 2010 | 27.74 | 28.06 | 27.61 | 27.89 | 607,824 | +0.09(+0.31%) |
Mar 17, 2010 | 27.44 | 27.86 | 27.40 | 27.80 | 601,611 | +0.47(+1.71%) |
Mar 16, 2010 | 27.11 | 27.33 | 27.09 | 27.33 | 368,241 | +0.13(+0.48%) |
Mar 15, 2010 | 27.06 | 27.24 | 27.04 | 27.21 | 820,166 | +0.00(+0.00%) |
Mar 12, 2010 | 26.71 | 27.44 | 26.68 | 27.21 | 1,348,981 | +0.60(+2.27%) |
Mar 11, 2010 | 26.58 | 26.65 | 26.21 | 26.60 | 1,188,916 | -0.06(-0.21%) |
Mar 10, 2010 | 26.40 | 26.69 | 26.28 | 26.66 | 729,204 | +0.31(+1.17%) |
Mar 09, 2010 | 26.39 | 26.53 | 26.05 | 26.35 | 878,765 | -0.04(-0.16%) |
Mar 08, 2010 | 26.58 | 26.68 | 26.34 | 26.39 | 689,875 | -0.24(-0.90%) |
Mar 05, 2010 | 26.35 | 26.67 | 26.31 | 26.63 | 560,827 | +0.36(+1.38%) |
Mar 04, 2010 | 26.08 | 26.29 | 25.97 | 26.27 | 594,622 | +0.17(+0.64%) |
Mar 03, 2010 | 26.47 | 26.52 | 26.01 | 26.10 | 463,239 | -0.25(-0.93%) |
Mar 02, 2010 | 26.06 | 26.55 | 25.95 | 26.35 | 926,072 | +0.30(+1.13%) |
Mar 01, 2010 | 25.98 | 26.07 | 25.61 | 26.05 | 760,367 | +0.07(+0.28%) |
Feb 26, 2010 | 26.33 | 26.58 | 25.94 | 25.98 | 945,898 | -0.25(-0.94%) |
Feb 25, 2010 | 26.47 | 26.48 | 26.17 | 26.23 | 1,206,177 | -0.36(-1.37%) |
Feb 24, 2010 | 26.25 | 26.68 | 26.20 | 26.59 | 683,615 | +0.40(+1.53%) |
Feb 23, 2010 | 26.71 | 26.82 | 26.15 | 26.19 | 760,759 | -0.53(-1.98%) |
Feb 22, 2010 | 26.62 | 26.77 | 26.56 | 26.72 | 418,922 | +0.20(+0.76%) |
Feb 19, 2010 | 26.46 | 26.74 | 26.38 | 26.52 | 556,089 | +0.04(+0.16%) |
Feb 18, 2010 | 26.48 | 26.63 | 26.34 | 26.48 | 648,758 | -0.03(-0.11%) |
Feb 17, 2010 | 26.60 | 26.85 | 26.35 | 26.51 | 464,900 | -0.12(-0.46%) |
Feb 16, 2010 | 26.31 | 26.64 | 25.97 | 26.63 | 606,933 | +0.46(+1.77%) |
Feb 12, 2010 | 26.11 | 26.17 | 26.17 | 26.17 | 655,594 | -0.19(-0.72%) |
Feb 11, 2010 | 26.39 | 26.54 | 26.13 | 26.35 | 396,546 | +0.02(+0.07%) |
Feb 10, 2010 | 26.03 | 26.63 | 25.97 | 26.34 | 405,549 | +0.17(+0.65%) |
Feb 09, 2010 | 26.52 | 26.59 | 26.07 | 26.17 | 639,626 | -0.10(-0.37%) |
Feb 08, 2010 | 26.66 | 26.66 | 26.14 | 26.26 | 465,593 | -0.28(-1.06%) |
Feb 05, 2010 | 26.28 | 26.94 | 25.95 | 26.54 | 845,336 | +0.14(+0.53%) |
Feb 04, 2010 | 26.49 | 26.70 | 25.98 | 26.40 | 944,673 | -0.13(-0.50%) |
Feb 03, 2010 | 27.61 | 27.71 | 26.49 | 26.54 | 944,591 | -1.16(-4.20%) |
Feb 02, 2010 | 27.79 | 28.06 | 27.50 | 27.70 | 764,102 | +0.02(+0.07%) |
Feb 01, 2010 | 27.90 | 28.22 | 27.59 | 27.68 | 603,221 | -0.02(-0.07%) |
Jan 29, 2010 | 28.11 | 28.19 | 27.70 | 27.70 | 934,921 | -0.32(-1.15%) |
Jan 28, 2010 | 28.01 | 28.13 | 27.82 | 28.02 | 797,077 | +0.24(+0.88%) |
Jan 27, 2010 | 27.26 | 27.85 | 26.93 | 27.78 | 761,274 | +0.42(+1.54%) |
Jan 26, 2010 | 27.95 | 28.23 | 27.29 | 27.36 | 1,043,535 | -0.75(-2.67%) |
Jan 25, 2010 | 29.12 | 29.12 | 27.26 | 28.11 | 2,388,259 | -1.78(-5.97%) |
Jan 22, 2010 | 30.29 | 30.71 | 29.82 | 29.89 | 972,416 | -0.39(-1.29%) |
Jan 21, 2010 | 29.70 | 30.45 | 29.58 | 30.28 | 617,800 | +0.65(+2.20%) |
Jan 20, 2010 | 29.68 | 29.98 | 29.09 | 29.63 | 739,265 | -0.15(-0.51%) |
Jan 19, 2010 | 29.62 | 29.84 | 29.59 | 29.78 | 513,463 | +0.27(+0.93%) |
Jan 15, 2010 | 30.08 | 29.51 | 29.51 | 29.51 | 560,038 | -0.58(-1.92%) |
Jan 14, 2010 | 29.90 | 30.40 | 29.90 | 30.09 | 733,826 | +0.00(+0.00%) |
Jan 13, 2010 | 29.82 | 30.11 | 29.47 | 30.09 | 433,390 | +0.46(+1.56%) |
Jan 12, 2010 | 29.52 | 29.81 | 29.39 | 29.62 | 511,866 | -0.07(-0.23%) |
Jan 11, 2010 | 29.99 | 29.99 | 29.24 | 29.69 | 395,460 | -0.07(-0.25%) |
Jan 08, 2010 | 29.34 | 29.78 | 29.30 | 29.77 | 592,195 | +0.35(+1.18%) |
Jan 07, 2010 | 28.71 | 29.67 | 28.63 | 29.42 | 761,080 | +0.71(+2.46%) |
Jan 06, 2010 | 28.55 | 28.94 | 28.48 | 28.71 | 669,685 | +0.12(+0.40%) |
Jan 05, 2010 | 28.53 | 28.79 | 28.38 | 28.60 | 1,016,666 | -0.07(-0.23%) |
Jan 04, 2010 | 28.71 | 28.89 | 28.55 | 28.66 | 674,430 | +0.00(+0.00%) |
Dec 31, 2009 | 29.05 | 28.66 | 28.66 | 28.66 | 360,059 | -0.36(-1.24%) |
Dec 30, 2009 | 29.10 | 29.29 | 28.84 | 29.02 | 211,287 | -0.13(-0.44%) |
Dec 29, 2009 | 29.09 | 29.26 | 28.93 | 29.15 | 279,723 | +0.17(+0.59%) |
Dec 28, 2009 | 29.24 | 29.30 | 28.86 | 28.98 | 224,542 | -0.21(-0.71%) |
Dec 24, 2009 | 29.00 | 29.22 | 28.91 | 29.19 | 60,060 | +0.18(+0.61%) |
Dec 23, 2009 | 29.14 | 29.32 | 28.92 | 29.01 | 272,136 | -0.12(-0.40%) |
Dec 22, 2009 | 28.71 | 29.13 | 28.71 | 29.13 | 297,644 | +0.40(+1.40%) |
Dec 21, 2009 | 28.22 | 28.84 | 28.08 | 28.72 | 603,899 | +0.60(+2.14%) |
Dec 18, 2009 | 27.91 | 28.12 | 27.62 | 28.12 | 867,972 | +0.30(+1.07%) |
Dec 17, 2009 | 27.72 | 28.16 | 27.66 | 27.82 | 320,438 | -0.09(-0.33%) |
Dec 16, 2009 | 28.25 | 28.25 | 27.69 | 27.91 | 278,331 | -0.14(-0.50%) |
Dec 15, 2009 | 28.11 | 28.11 | 27.69 | 28.05 | 647,129 | -0.13(-0.45%) |
Dec 14, 2009 | 27.91 | 28.24 | 27.91 | 28.18 | 345,767 | +0.43(+1.54%) |
Dec 11, 2009 | 27.57 | 27.89 | 27.57 | 27.76 | 339,638 | +0.16(+0.57%) |
Dec 10, 2009 | 27.84 | 27.97 | 27.49 | 27.60 | 481,818 | -0.15(-0.55%) |
Dec 09, 2009 | 27.57 | 27.80 | 27.42 | 27.75 | 645,728 | +0.10(+0.37%) |
Dec 08, 2009 | 27.43 | 27.82 | 27.42 | 27.65 | 547,763 | +0.12(+0.42%) |
Dec 07, 2009 | 27.69 | 27.77 | 27.38 | 27.53 | 1,090,126 | -0.26(-0.92%) |
Dec 04, 2009 | 27.67 | 27.96 | 27.32 | 27.79 | 934,627 | +0.45(+1.65%) |
Dec 03, 2009 | 28.09 | 28.25 | 27.29 | 27.33 | 646,753 | -0.66(-2.35%) |
Dec 02, 2009 | 27.78 | 28.21 | 27.65 | 27.99 | 411,437 | +0.27(+0.97%) |
Dec 01, 2009 | 27.91 | 27.97 | 27.57 | 27.72 | 466,880 | -0.11(-0.39%) |
Nov 30, 2009 | 27.21 | 27.88 | 27.13 | 27.83 | 496,902 | +0.52(+1.92%) |
Nov 27, 2009 | 27.20 | 27.85 | 27.03 | 27.31 | 224,972 | -0.54(-1.92%) |
Nov 25, 2009 | 28.11 | 28.12 | 27.78 | 27.85 | 275,139 | -0.40(-1.40%) |
Nov 24, 2009 | 28.10 | 28.30 | 27.74 | 28.24 | 430,968 | +0.06(+0.22%) |
Nov 23, 2009 | 28.02 | 28.47 | 27.99 | 28.18 | 401,467 | +0.34(+1.20%) |
Nov 20, 2009 | 27.33 | 27.94 | 27.31 | 27.85 | 507,446 | +0.31(+1.13%) |
Nov 19, 2009 | 27.92 | 27.92 | 27.29 | 27.54 | 670,891 | -0.54(-1.93%) |
Nov 18, 2009 | 27.93 | 28.14 | 27.80 | 28.08 | 319,409 | +0.15(+0.52%) |
Nov 17, 2009 | 27.58 | 27.98 | 27.39 | 27.93 | 434,858 | +0.20(+0.72%) |
Nov 16, 2009 | 27.25 | 28.05 | 27.19 | 27.73 | 645,259 | +0.60(+2.20%) |
Nov 13, 2009 | 27.17 | 27.47 | 27.03 | 27.13 | 432,029 | +0.07(+0.27%) |
Nov 12, 2009 | 27.36 | 27.69 | 27.03 | 27.06 | 459,362 | -0.39(-1.42%) |
Nov 11, 2009 | 27.41 | 27.77 | 27.26 | 27.45 | 377,072 | +0.15(+0.54%) |
Nov 10, 2009 | 27.49 | 27.61 | 27.11 | 27.30 | 608,763 | -0.18(-0.66%) |
Nov 09, 2009 | 27.43 | 27.56 | 27.25 | 27.49 | 787,354 | +0.22(+0.80%) |
Nov 06, 2009 | 27.24 | 27.46 | 27.01 | 27.27 | 571,690 | -0.13(-0.47%) |
Nov 05, 2009 | 27.07 | 27.40 | 26.84 | 27.40 | 581,118 | +0.48(+1.79%) |
Nov 04, 2009 | 27.58 | 27.62 | 26.88 | 26.91 | 767,121 | -0.57(-2.06%) |
Nov 03, 2009 | 27.29 | 27.65 | 26.88 | 27.48 | 960,498 | +0.01(+0.02%) |
Nov 02, 2009 | 27.30 | 27.87 | 27.07 | 27.47 | 769,690 | +0.43(+1.60%) |
Oct 30, 2009 | 27.79 | 27.98 | 27.00 | 27.04 | 875,695 | -0.96(-3.42%) |
Oct 29, 2009 | 27.66 | 28.02 | 27.20 | 28.00 | 690,326 | +0.61(+2.22%) |
Oct 28, 2009 | 27.48 | 27.95 | 27.21 | 27.39 | 964,239 | -0.09(-0.33%) |
Oct 27, 2009 | 27.10 | 27.93 | 27.09 | 27.48 | 1,012,208 | +0.55(+2.06%) |
Oct 26, 2009 | 25.92 | 27.38 | 25.92 | 26.93 | 1,268,739 | +0.93(+3.58%) |
Oct 23, 2009 | 26.00 | 26.11 | 25.89 | 25.99 | 564,243 | -0.23(-0.86%) |
Oct 22, 2009 | 25.09 | 26.23 | 25.07 | 26.22 | 578,742 | +1.22(+4.90%) |
Oct 21, 2009 | 25.35 | 25.90 | 24.95 | 25.00 | 554,024 | -0.44(-1.75%) |
Oct 20, 2009 | 25.44 | 25.57 | 25.39 | 25.44 | 464,854 | -0.37(-1.44%) |
Oct 19, 2009 | 25.71 | 25.82 | 25.40 | 25.81 | 319,103 | +0.20(+0.78%) |
Oct 16, 2009 | 25.51 | 25.79 | 25.39 | 25.61 | 375,169 | -0.16(-0.61%) |
Oct 15, 2009 | 25.59 | 25.80 | 25.28 | 25.77 | 402,774 | -0.02(-0.07%) |
Oct 14, 2009 | 25.59 | 25.85 | 25.38 | 25.79 | 352,481 | +0.63(+2.52%) |
Oct 13, 2009 | 25.32 | 25.39 | 24.98 | 25.15 | 275,999 | -0.16(-0.63%) |
Oct 12, 2009 | 25.27 | 25.69 | 25.14 | 25.31 | 300,429 | -0.15(-0.60%) |
Oct 09, 2009 | 24.98 | 25.46 | 24.98 | 25.46 | 348,281 | +0.43(+1.73%) |
Oct 08, 2009 | 24.99 | 25.14 | 24.89 | 25.03 | 447,938 | +0.19(+0.76%) |
Oct 07, 2009 | 24.56 | 24.98 | 24.33 | 24.84 | 562,655 | +0.17(+0.69%) |
Oct 06, 2009 | 24.69 | 25.03 | 24.45 | 24.67 | 723,531 | +0.01(+0.05%) |
Oct 05, 2009 | 24.30 | 24.66 | 24.16 | 24.66 | 897,398 | +0.53(+2.20%) |
Oct 02, 2009 | 24.34 | 24.57 | 24.02 | 24.13 | 544,560 | -0.36(-1.47%) |
Oct 01, 2009 | 25.31 | 25.45 | 24.49 | 24.49 | 725,354 | -0.81(-3.20%) |
Sep 30, 2009 | 25.70 | 25.87 | 25.11 | 25.30 | 875,533 | -0.36(-1.40%) |
Sep 29, 2009 | 25.43 | 25.85 | 25.34 | 25.66 | 742,972 | +0.73(+2.94%) |
Sep 28, 2009 | 24.63 | 25.28 | 24.63 | 24.93 | 648,744 | +0.23(+0.95%) |
Sep 25, 2009 | 24.73 | 24.82 | 24.45 | 24.69 | 444,678 | -0.15(-0.59%) |
Sep 24, 2009 | 25.23 | 25.41 | 24.64 | 24.84 | 587,129 | -0.41(-1.64%) |
Sep 23, 2009 | 25.41 | 25.57 | 25.21 | 25.25 | 819,936 | -0.07(-0.26%) |
Sep 22, 2009 | 25.23 | 25.34 | 24.78 | 25.32 | 451,135 | +0.19(+0.75%) |
Sep 21, 2009 | 24.95 | 25.21 | 24.83 | 25.13 | 507,126 | -0.07(-0.29%) |
Sep 18, 2009 | 25.24 | 25.36 | 24.87 | 25.20 | 592,355 | +0.04(+0.17%) |
Sep 17, 2009 | 25.41 | 25.71 | 25.08 | 25.16 | 554,216 | +0.22(+0.88%) |
Sep 16, 2009 | 24.65 | 25.72 | 24.63 | 24.94 | 720,197 | +0.42(+1.71%) |
Sep 15, 2009 | 23.98 | 24.67 | 23.86 | 24.52 | 651,276 | +0.46(+1.90%) |
Sep 14, 2009 | 23.83 | 24.09 | 23.69 | 24.06 | 634,024 | +0.09(+0.38%) |
Sep 11, 2009 | 24.08 | 24.09 | 23.82 | 23.97 | 448,217 | -0.12(-0.48%) |
Sep 10, 2009 | 24.24 | 24.25 | 23.80 | 24.09 | 450,401 | -0.15(-0.63%) |
Sep 09, 2009 | 24.20 | 24.41 | 23.95 | 24.24 | 927,698 | +0.09(+0.35%) |
Sep 08, 2009 | 23.88 | 24.24 | 23.72 | 24.16 | 866,813 | +0.35(+1.46%) |
Sep 04, 2009 | 23.72 | 23.92 | 23.46 | 23.81 | 763,693 | +0.10(+0.44%) |
Sep 03, 2009 | 23.20 | 23.84 | 23.20 | 23.70 | 1,475,042 | +0.55(+2.39%) |
Sep 02, 2009 | 23.20 | 23.51 | 23.00 | 23.15 | 1,229,024 | -0.09(-0.37%) |
Sep 01, 2009 | 24.08 | 24.21 | 23.17 | 23.24 | 1,267,074 | -0.79(-3.30%) |
Aug 31, 2009 | 24.09 | 24.24 | 23.78 | 24.03 | 898,619 | -0.15(-0.63%) |
Aug 28, 2009 | 24.41 | 24.48 | 23.84 | 24.18 | 540,426 | -0.12(-0.50%) |
Aug 27, 2009 | 24.35 | 24.59 | 23.99 | 24.30 | 691,681 | -0.52(-2.09%) |
Aug 26, 2009 | 24.90 | 25.26 | 24.70 | 24.82 | 651,836 | -0.04(-0.15%) |
Aug 25, 2009 | 24.73 | 25.01 | 24.58 | 24.86 | 706,587 | +0.19(+0.77%) |
Aug 24, 2009 | 25.14 | 25.21 | 24.52 | 24.67 | 976,274 | -0.32(-1.29%) |
Aug 21, 2009 | 24.94 | 25.45 | 24.78 | 24.99 | 668,949 | +0.19(+0.76%) |
Aug 20, 2009 | 24.32 | 24.84 | 24.20 | 24.80 | 696,073 | +0.40(+1.65%) |
Aug 19, 2009 | 23.77 | 24.55 | 23.69 | 24.40 | 535,394 | +0.31(+1.29%) |
Aug 18, 2009 | 24.13 | 24.30 | 23.89 | 24.09 | 560,790 | +0.00(+0.00%) |
Aug 17, 2009 | 24.45 | 24.60 | 24.03 | 24.09 | 531,062 | -0.77(-3.11%) |
Aug 14, 2009 | 25.12 | 25.12 | 24.45 | 24.86 | 414,671 | -0.24(-0.95%) |
Aug 13, 2009 | 25.28 | 25.50 | 24.55 | 25.10 | 420,431 | +0.00(+0.00%) |
Aug 12, 2009 | 24.97 | 25.32 | 24.81 | 25.10 | 494,511 | +0.12(+0.49%) |
Aug 11, 2009 | 25.78 | 25.78 | 24.59 | 24.98 | 683,304 | -0.91(-3.51%) |
Aug 10, 2009 | 25.38 | 26.14 | 25.29 | 25.89 | 855,008 | +0.52(+2.04%) |
Aug 07, 2009 | 25.02 | 25.88 | 24.81 | 25.37 | 739,892 | +0.68(+2.76%) |
Aug 06, 2009 | 24.72 | 24.98 | 24.11 | 24.69 | 779,300 | +0.15(+0.60%) |
Aug 05, 2009 | 24.49 | 24.78 | 24.11 | 24.54 | 817,014 | +0.06(+0.25%) |
Aug 04, 2009 | 23.69 | 24.59 | 23.65 | 24.48 | 816,891 | +0.83(+3.50%) |
Aug 03, 2009 | 23.94 | 23.94 | 23.36 | 23.65 | 938,122 | +0.28(+1.20%) |
Jul 31, 2009 | 23.11 | 23.43 | 23.06 | 23.37 | 574,486 | +0.25(+1.08%) |
Jul 30, 2009 | 23.72 | 23.77 | 23.00 | 23.12 | 966,594 | -0.26(-1.09%) |
Jul 29, 2009 | 23.62 | 23.77 | 23.27 | 23.38 | 838,686 | -0.49(-2.04%) |
Jul 28, 2009 | 23.30 | 24.18 | 23.17 | 23.86 | 1,113,227 | +0.46(+1.95%) |
Jul 27, 2009 | 22.46 | 23.50 | 22.36 | 23.41 | 1,903,222 | +1.79(+8.28%) |
Jul 24, 2009 | 21.37 | 21.74 | 21.18 | 21.62 | 579,079 | +0.05(+0.25%) |
Jul 23, 2009 | 20.87 | 21.66 | 20.73 | 21.56 | 803,976 | +0.65(+3.09%) |
Jul 22, 2009 | 20.74 | 21.19 | 20.59 | 20.92 | 740,275 | -0.01(-0.03%) |
Jul 21, 2009 | 21.54 | 21.54 | 20.67 | 20.92 | 740,749 | -0.30(-1.41%) |
Jul 20, 2009 | 21.23 | 21.40 | 21.01 | 21.22 | 726,894 | +0.10(+0.46%) |
Jul 17, 2009 | 21.60 | 21.81 | 20.97 | 21.12 | 879,631 | -0.58(-2.69%) |
Jul 16, 2009 | 21.41 | 21.88 | 21.18 | 21.71 | 1,135,748 | +0.15(+0.68%) |
Jul 15, 2009 | 21.38 | 21.74 | 21.29 | 21.56 | 1,880,517 | +0.38(+1.78%) |
Jul 14, 2009 | 21.47 | 21.59 | 20.79 | 21.18 | 1,249,509 | -0.42(-1.95%) |
Jul 13, 2009 | 20.99 | 21.60 | 20.97 | 21.60 | 1,029,520 | +0.91(+4.38%) |
Jul 10, 2009 | 20.98 | 21.02 | 20.50 | 20.70 | 781,482 | -0.36(-1.71%) |
Jul 09, 2009 | 21.24 | 21.42 | 20.97 | 21.06 | 744,068 | +0.00(+0.00%) |
Jul 08, 2009 | 20.98 | 21.37 | 20.81 | 21.06 | 1,424,300 | +0.09(+0.41%) |
Jul 07, 2009 | 21.18 | 21.54 | 20.95 | 20.97 | 861,456 | -0.17(-0.81%) |
Jul 06, 2009 | 20.98 | 21.24 | 20.50 | 21.14 | 1,076,239 | +0.07(+0.32%) |
Jul 02, 2009 | 21.69 | 21.92 | 21.07 | 21.07 | 1,116,217 | -0.85(-3.86%) |
Jul 01, 2009 | 21.80 | 21.99 | 21.71 | 21.92 | 649,112 | +0.10(+0.45%) |
Jun 30, 2009 | 21.93 | 22.21 | 21.43 | 21.82 | 820,734 | -0.39(-1.75%) |
Jun 29, 2009 | 21.94 | 22.24 | 21.43 | 22.21 | 745,624 | +0.13(+0.58%) |
Jun 26, 2009 | 21.96 | 22.15 | 21.59 | 22.08 | 943,196 | +0.09(+0.39%) |
Jun 25, 2009 | 21.40 | 22.02 | 21.37 | 22.00 | 957,797 | +0.53(+2.47%) |
Jun 24, 2009 | 21.80 | 22.21 | 21.31 | 21.47 | 1,090,810 | -0.22(-1.01%) |
Jun 23, 2009 | 22.09 | 22.46 | 21.43 | 21.69 | 1,100,547 | -0.27(-1.22%) |
Jun 22, 2009 | 22.67 | 22.80 | 21.96 | 21.96 | 1,238,589 | -0.88(-3.84%) |
Jun 19, 2009 | 23.44 | 23.44 | 22.61 | 22.83 | 1,308,910 | +0.02(+0.08%) |
Jun 18, 2009 | 23.10 | 23.28 | 22.59 | 22.82 | 1,321,607 | -0.28(-1.21%) |
Jun 17, 2009 | 23.34 | 23.61 | 22.63 | 23.10 | 959,368 | -0.26(-1.12%) |
Jun 16, 2009 | 23.77 | 24.00 | 23.32 | 23.36 | 734,381 | -0.29(-1.24%) |
Jun 15, 2009 | 24.17 | 24.29 | 23.55 | 23.65 | 1,073,101 | -0.66(-2.73%) |
Jun 12, 2009 | 24.25 | 24.67 | 24.11 | 24.31 | 825,640 | +0.04(+0.18%) |
Jun 11, 2009 | 23.80 | 24.71 | 23.76 | 24.27 | 852,895 | +0.57(+2.39%) |
Jun 10, 2009 | 24.00 | 24.06 | 23.53 | 23.70 | 1,088,998 | -0.19(-0.82%) |
Jun 09, 2009 | 23.49 | 24.03 | 23.28 | 23.90 | 1,273,953 | +0.48(+2.05%) |
Jun 08, 2009 | 23.19 | 23.57 | 22.93 | 23.42 | 1,121,333 | +0.40(+1.75%) |
Jun 05, 2009 | 23.36 | 23.42 | 22.66 | 23.02 | 1,178,405 | -0.13(-0.55%) |
Jun 04, 2009 | 22.38 | 23.20 | 22.21 | 23.14 | 1,186,207 | +0.85(+3.80%) |
Jun 03, 2009 | 22.18 | 22.43 | 21.88 | 22.30 | 1,286,046 | +0.03(+0.14%) |
Jun 02, 2009 | 22.93 | 22.96 | 22.26 | 22.27 | 1,387,737 | -0.65(-2.82%) |
Jun 01, 2009 | 22.96 | 23.24 | 22.49 | 22.91 | 1,288,760 | +0.12(+0.51%) |
May 29, 2009 | 22.44 | 22.80 | 22.10 | 22.80 | 770,707 | +0.43(+1.93%) |
May 28, 2009 | 22.18 | 22.38 | 21.80 | 22.36 | 1,010,699 | +0.38(+1.75%) |
May 27, 2009 | 22.53 | 22.75 | 21.94 | 21.98 | 1,267,353 | -1.01(-4.40%) |
May 26, 2009 | 22.02 | 23.02 | 21.88 | 22.99 | 1,564,443 | +1.10(+5.04%) |
May 22, 2009 | 22.44 | 22.44 | 21.80 | 21.89 | 1,016,690 | -0.29(-1.29%) |
May 21, 2009 | 21.94 | 22.29 | 21.69 | 22.18 | 1,229,053 | +0.02(+0.08%) |
May 20, 2009 | 23.47 | 23.69 | 22.06 | 22.16 | 1,297,747 | -0.97(-4.19%) |
May 19, 2009 | 24.12 | 24.27 | 23.10 | 23.13 | 980,797 | -1.02(-4.24%) |
May 18, 2009 | 22.99 | 24.25 | 22.86 | 24.15 | 1,565,896 | +1.34(+5.87%) |
May 15, 2009 | 23.33 | 23.33 | 22.44 | 22.81 | 1,215,822 | -0.59(-2.52%) |
May 14, 2009 | 23.07 | 23.72 | 22.79 | 23.40 | 1,775,046 | +0.29(+1.27%) |
May 13, 2009 | 23.74 | 23.79 | 23.07 | 23.11 | 2,212,431 | -0.88(-3.66%) |
May 12, 2009 | 24.33 | 24.47 | 23.39 | 23.98 | 1,492,567 | -0.15(-0.63%) |
May 11, 2009 | 24.69 | 24.71 | 24.04 | 24.14 | 1,944,184 | -0.96(-3.83%) |
May 08, 2009 | 24.25 | 25.23 | 23.87 | 25.10 | 2,092,925 | +1.05(+4.38%) |
May 07, 2009 | 24.38 | 24.91 | 23.63 | 24.05 | 2,341,184 | -0.26(-1.05%) |
May 06, 2009 | 22.69 | 24.36 | 22.52 | 24.30 | 2,254,441 | +1.88(+8.39%) |
May 05, 2009 | 23.17 | 23.29 | 22.02 | 22.42 | 1,837,844 | -0.79(-3.41%) |
May 04, 2009 | 21.35 | 23.33 | 21.26 | 23.21 | 1,919,306 | +2.10(+9.95%) |