Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 25.64 | 25.88 | 25.28 | 25.32 | 1,668,069 | -0.37(-1.45%) |
Jun 29, 2010 | 26.22 | 26.24 | 25.57 | 25.70 | 2,424,212 | -1.11(-4.14%) |
Jun 25, 2010 | 26.36 | 26.93 | 26.26 | 26.81 | 2,678,912 | +0.47(+1.80%) |
Jun 24, 2010 | 26.32 | 26.60 | 26.23 | 26.33 | 1,429,023 | -0.21(-0.78%) |
Jun 23, 2010 | 26.62 | 26.69 | 26.30 | 26.54 | 942,581 | +0.03(+0.11%) |
Jun 22, 2010 | 26.96 | 27.12 | 26.47 | 26.51 | 3,095,694 | -0.34(-1.25%) |
Jun 21, 2010 | 27.54 | 27.61 | 26.74 | 26.85 | 3,217,389 | -0.39(-1.43%) |
Jun 18, 2010 | 27.22 | 27.34 | 27.02 | 27.24 | 2,483,066 | +0.11(+0.42%) |
Jun 17, 2010 | 27.21 | 27.21 | 26.79 | 27.12 | 2,013,257 | +0.05(+0.17%) |
Jun 16, 2010 | 26.80 | 27.27 | 26.80 | 27.08 | 865,525 | -0.08(-0.30%) |
Jun 15, 2010 | 26.91 | 27.19 | 26.72 | 27.16 | 809,713 | +0.54(+2.01%) |
Jun 14, 2010 | 26.71 | 27.01 | 26.59 | 26.62 | 1,178,290 | +0.08(+0.31%) |
Jun 11, 2010 | 25.84 | 26.60 | 25.84 | 26.54 | 1,417,716 | +0.29(+1.11%) |
Jun 10, 2010 | 25.79 | 26.25 | 25.71 | 26.25 | 1,559,347 | +0.79(+3.11%) |
Jun 09, 2010 | 25.80 | 25.92 | 25.36 | 25.46 | 3,909,170 | -0.09(-0.33%) |
Jun 08, 2010 | 25.91 | 25.92 | 25.15 | 25.54 | 3,544,021 | -0.28(-1.08%) |
Jun 07, 2010 | 26.39 | 26.50 | 25.80 | 25.82 | 1,677,142 | -0.40(-1.52%) |
Jun 04, 2010 | 26.63 | 26.85 | 26.14 | 26.22 | 3,605,364 | -1.05(-3.85%) |
Jun 03, 2010 | 27.07 | 27.27 | 26.88 | 27.27 | 3,047,247 | +0.28(+1.04%) |
Jun 02, 2010 | 26.23 | 26.99 | 26.18 | 26.99 | 4,562,060 | +0.95(+3.65%) |
Jun 01, 2010 | 26.10 | 26.71 | 25.99 | 26.04 | 1,650,358 | -0.50(-1.88%) |
May 28, 2010 | 26.64 | 26.79 | 26.34 | 26.54 | 3,663,588 | -0.11(-0.40%) |
May 27, 2010 | 26.39 | 26.66 | 26.30 | 26.64 | 3,117,902 | +0.67(+2.59%) |
May 26, 2010 | 26.30 | 26.62 | 25.88 | 25.97 | 5,656,720 | -0.32(-1.22%) |
May 25, 2010 | 25.71 | 26.29 | 25.40 | 26.29 | 3,559,164 | -0.05(-0.17%) |
May 24, 2010 | 26.40 | 26.64 | 26.15 | 26.34 | 2,600,528 | -0.04(-0.16%) |
May 21, 2010 | 25.96 | 26.65 | 25.94 | 26.38 | 3,523,448 | -0.04(-0.15%) |
May 20, 2010 | 26.52 | 27.16 | 26.29 | 26.42 | 5,136,973 | -1.08(-3.93%) |
May 19, 2010 | 27.51 | 27.74 | 27.19 | 27.50 | 3,516,058 | -0.07(-0.25%) |
May 18, 2010 | 28.03 | 28.11 | 27.49 | 27.57 | 3,527,213 | -0.32(-1.15%) |
May 17, 2010 | 27.90 | 28.05 | 27.31 | 27.89 | 3,278,396 | +0.06(+0.22%) |
May 14, 2010 | 28.12 | 28.31 | 27.54 | 27.83 | 4,252,500 | -0.55(-1.95%) |
May 13, 2010 | 28.66 | 28.73 | 28.34 | 28.38 | 1,603,478 | -0.34(-1.19%) |
May 12, 2010 | 28.27 | 28.72 | 28.16 | 28.72 | 2,725,865 | +0.56(+2.00%) |
May 11, 2010 | 28.27 | 28.45 | 27.47 | 28.16 | 3,729,079 | +0.31(+1.10%) |
May 10, 2010 | 27.75 | 28.32 | 27.63 | 27.85 | 7,829,932 | +0.89(+3.28%) |
May 07, 2010 | 27.80 | 27.89 | 26.63 | 26.97 | 10,997,555 | -1.23(-4.35%) |
May 06, 2010 | 28.86 | 29.03 | 22.87 | 28.19 | 13,604,187 | -0.80(-2.77%) |
May 05, 2010 | 28.83 | 29.00 | 28.36 | 29.00 | 4,168,100 | -0.59(-2.00%) |
May 04, 2010 | 29.90 | 29.96 | 29.34 | 29.59 | 3,642,531 | -0.59(-1.97%) |
May 03, 2010 | 30.11 | 30.27 | 29.82 | 30.18 | 1,413,302 | +0.38(+1.27%) |
Apr 30, 2010 | 30.02 | 30.30 | 29.74 | 29.80 | 3,264,437 | -0.21(-0.70%) |
Apr 29, 2010 | 29.30 | 30.35 | 29.30 | 30.01 | 7,901,738 | +0.77(+2.64%) |
Apr 28, 2010 | 29.18 | 29.30 | 29.06 | 29.24 | 2,445,486 | +0.15(+0.53%) |
Apr 27, 2010 | 29.30 | 29.70 | 29.02 | 29.09 | 2,143,471 | -0.41(-1.41%) |
Apr 26, 2010 | 29.66 | 29.77 | 29.45 | 29.50 | 1,984,064 | -0.16(-0.53%) |
Apr 23, 2010 | 29.38 | 29.84 | 29.34 | 29.66 | 2,363,471 | +0.26(+0.89%) |
Apr 22, 2010 | 29.40 | 29.45 | 29.04 | 29.40 | 2,052,775 | -0.26(-0.87%) |
Apr 21, 2010 | 30.06 | 30.06 | 29.44 | 29.66 | 6,340,085 | -0.49(-1.63%) |
Apr 20, 2010 | 30.17 | 30.17 | 29.90 | 30.15 | 3,658,639 | +0.11(+0.37%) |
Apr 19, 2010 | 30.09 | 30.29 | 29.78 | 30.04 | 3,096,879 | -0.11(-0.37%) |
Apr 16, 2010 | 30.28 | 30.33 | 29.84 | 30.15 | 1,920,471 | -0.14(-0.45%) |
Apr 15, 2010 | 30.23 | 30.35 | 30.19 | 30.28 | 564,367 | +0.07(+0.23%) |
Apr 14, 2010 | 30.30 | 30.30 | 30.03 | 30.22 | 2,010,793 | +0.14(+0.48%) |
Apr 13, 2010 | 30.04 | 30.09 | 29.87 | 30.07 | 1,252,998 | +0.08(+0.27%) |
Apr 12, 2010 | 29.93 | 30.07 | 29.75 | 29.99 | 712,243 | -0.09(-0.29%) |
Apr 09, 2010 | 30.12 | 30.12 | 29.87 | 30.08 | 1,151,316 | +0.01(+0.03%) |
Apr 08, 2010 | 29.89 | 30.13 | 29.73 | 30.07 | 1,266,127 | -0.01(-0.04%) |
Apr 07, 2010 | 30.37 | 30.37 | 29.90 | 30.08 | 1,216,385 | -0.16(-0.54%) |
Apr 06, 2010 | 30.05 | 30.36 | 30.05 | 30.24 | 1,028,118 | -0.01(-0.02%) |
Apr 05, 2010 | 30.19 | 30.25 | 29.94 | 30.25 | 1,080,995 | +0.25(+0.83%) |
Apr 01, 2010 | 29.92 | 30.00 | 30.00 | 30.00 | 1,461,342 | +0.29(+0.99%) |
Mar 31, 2010 | 29.82 | 29.97 | 29.67 | 29.71 | 1,312,578 | -0.21(-0.69%) |
Mar 30, 2010 | 29.93 | 30.02 | 29.77 | 29.91 | 1,512,764 | -0.12(-0.39%) |
Mar 29, 2010 | 29.99 | 30.06 | 29.92 | 30.03 | 1,036,515 | +0.21(+0.69%) |
Mar 26, 2010 | 30.18 | 30.18 | 29.65 | 29.83 | 2,329,680 | -0.12(-0.40%) |
Mar 25, 2010 | 30.38 | 30.38 | 29.93 | 29.95 | 2,087,362 | -0.21(-0.70%) |
Mar 24, 2010 | 30.19 | 30.55 | 30.13 | 30.16 | 2,148,396 | -0.35(-1.14%) |
Mar 23, 2010 | 30.36 | 30.51 | 30.11 | 30.51 | 1,310,047 | +0.36(+1.20%) |
Mar 22, 2010 | 29.57 | 30.21 | 29.57 | 30.14 | 2,377,114 | +0.26(+0.86%) |
Mar 19, 2010 | 29.78 | 29.91 | 29.76 | 29.89 | 2,394,397 | -0.01(-0.03%) |
Mar 18, 2010 | 29.60 | 29.89 | 29.56 | 29.89 | 1,038,189 | +0.26(+0.88%) |
Mar 17, 2010 | 29.85 | 29.85 | 29.58 | 29.63 | 1,606,441 | -0.11(-0.36%) |
Mar 16, 2010 | 29.70 | 29.79 | 29.49 | 29.74 | 1,408,401 | +0.15(+0.52%) |
Mar 15, 2010 | 29.47 | 29.67 | 29.41 | 29.59 | 2,141,377 | -0.23(-0.78%) |
Mar 12, 2010 | 29.95 | 29.99 | 29.44 | 29.82 | 2,512,994 | +0.14(+0.47%) |
Mar 11, 2010 | 29.54 | 29.77 | 29.37 | 29.68 | 2,249,334 | +0.08(+0.26%) |
Mar 10, 2010 | 29.43 | 29.65 | 29.41 | 29.60 | 2,623,314 | +0.26(+0.90%) |
Mar 09, 2010 | 28.89 | 29.34 | 28.75 | 29.34 | 2,543,632 | +0.32(+1.09%) |
Mar 08, 2010 | 29.17 | 29.17 | 28.97 | 29.02 | 1,202,032 | -0.09(-0.33%) |
Mar 05, 2010 | 28.83 | 29.11 | 28.79 | 29.11 | 1,698,637 | +0.45(+1.56%) |
Mar 04, 2010 | 28.71 | 28.79 | 28.53 | 28.67 | 1,490,697 | -0.05(-0.16%) |
Mar 03, 2010 | 28.83 | 28.86 | 28.63 | 28.71 | 892,976 | -0.12(-0.42%) |
Mar 02, 2010 | 28.48 | 28.90 | 28.48 | 28.83 | 1,682,885 | +0.28(+0.97%) |
Mar 01, 2010 | 28.08 | 28.57 | 28.06 | 28.56 | 3,096,980 | +0.66(+2.35%) |
Feb 26, 2010 | 27.69 | 27.91 | 27.57 | 27.90 | 2,133,385 | +0.12(+0.42%) |
Feb 25, 2010 | 27.41 | 27.78 | 27.33 | 27.78 | 1,886,766 | +0.08(+0.27%) |
Feb 24, 2010 | 27.52 | 27.83 | 27.52 | 27.71 | 1,584,356 | +0.19(+0.70%) |
Feb 23, 2010 | 27.85 | 27.90 | 27.42 | 27.51 | 1,985,947 | -0.32(-1.16%) |
Feb 22, 2010 | 27.82 | 27.98 | 27.71 | 27.84 | 1,758,734 | -0.04(-0.14%) |
Feb 19, 2010 | 27.87 | 27.97 | 27.67 | 27.88 | 2,295,455 | +0.02(+0.07%) |
Feb 18, 2010 | 27.96 | 27.98 | 27.73 | 27.86 | 1,491,655 | -0.12(-0.44%) |
Feb 17, 2010 | 27.65 | 27.98 | 27.59 | 27.98 | 1,793,471 | +0.39(+1.40%) |
Feb 16, 2010 | 27.79 | 27.79 | 27.26 | 27.60 | 1,333,904 | +0.07(+0.26%) |
Feb 12, 2010 | 27.02 | 27.52 | 27.52 | 27.52 | 1,658,167 | +0.19(+0.69%) |
Feb 11, 2010 | 26.97 | 27.34 | 26.70 | 27.33 | 1,690,467 | +0.47(+1.76%) |
Feb 10, 2010 | 26.83 | 26.96 | 26.53 | 26.86 | 2,389,802 | -0.06(-0.22%) |
Feb 09, 2010 | 26.76 | 27.13 | 26.68 | 26.92 | 2,784,108 | +0.25(+0.94%) |
Feb 08, 2010 | 26.93 | 26.93 | 26.51 | 26.67 | 2,550,556 | -0.15(-0.55%) |
Feb 05, 2010 | 26.79 | 26.93 | 26.16 | 26.81 | 4,072,115 | -0.07(-0.27%) |
Feb 04, 2010 | 27.80 | 27.80 | 26.74 | 26.89 | 9,474,163 | -1.00(-3.58%) |
Feb 03, 2010 | 27.83 | 28.09 | 27.64 | 27.89 | 1,383,646 | -0.04(-0.15%) |
Feb 02, 2010 | 27.16 | 27.93 | 27.16 | 27.93 | 1,999,755 | +0.56(+2.05%) |
Feb 01, 2010 | 27.22 | 27.37 | 27.19 | 27.37 | 2,376,661 | +0.16(+0.59%) |
Jan 29, 2010 | 27.29 | 27.47 | 27.18 | 27.21 | 2,310,601 | +0.03(+0.11%) |
Jan 28, 2010 | 27.49 | 27.49 | 27.02 | 27.18 | 1,993,988 | -0.25(-0.93%) |
Jan 27, 2010 | 26.89 | 27.43 | 26.86 | 27.43 | 1,930,701 | +0.40(+1.46%) |
Jan 26, 2010 | 26.90 | 27.18 | 26.80 | 27.04 | 962,686 | -0.01(-0.02%) |
Jan 25, 2010 | 27.50 | 27.50 | 27.00 | 27.04 | 1,948,143 | -0.20(-0.74%) |
Jan 22, 2010 | 27.15 | 27.55 | 27.15 | 27.25 | 3,064,557 | -0.09(-0.35%) |
Jan 21, 2010 | 27.89 | 27.89 | 27.23 | 27.34 | 2,592,459 | -0.45(-1.62%) |
Jan 20, 2010 | 28.16 | 28.21 | 27.44 | 27.79 | 2,184,816 | -0.23(-0.82%) |
Jan 19, 2010 | 27.71 | 28.02 | 27.61 | 28.02 | 1,764,884 | +0.51(+1.85%) |
Jan 15, 2010 | 27.83 | 27.51 | 27.51 | 27.51 | 2,650,557 | -0.29(-1.06%) |
Jan 14, 2010 | 27.61 | 27.86 | 27.59 | 27.80 | 1,840,538 | +0.08(+0.27%) |
Jan 13, 2010 | 27.52 | 27.81 | 27.39 | 27.73 | 1,277,967 | +0.32(+1.17%) |
Jan 12, 2010 | 27.39 | 27.47 | 27.10 | 27.41 | 2,045,150 | -0.08(-0.31%) |
Jan 11, 2010 | 27.50 | 27.70 | 27.25 | 27.49 | 1,547,253 | +0.14(+0.53%) |
Jan 08, 2010 | 27.13 | 27.35 | 26.89 | 27.35 | 1,177,525 | +0.22(+0.79%) |
Jan 07, 2010 | 27.20 | 27.21 | 26.94 | 27.13 | 1,061,465 | -0.01(-0.05%) |
Jan 06, 2010 | 27.10 | 27.19 | 26.99 | 27.15 | 1,724,879 | +0.21(+0.76%) |
Jan 05, 2010 | 26.95 | 27.11 | 26.77 | 26.94 | 2,509,811 | -0.19(-0.70%) |
Jan 04, 2010 | 26.94 | 27.13 | 26.79 | 27.13 | 1,905,398 | +0.40(+1.49%) |
Dec 31, 2009 | 26.94 | 26.73 | 26.73 | 26.73 | 704,040 | -0.17(-0.62%) |
Dec 30, 2009 | 26.70 | 26.90 | 26.67 | 26.90 | 585,871 | +0.08(+0.30%) |
Dec 29, 2009 | 26.97 | 26.97 | 26.78 | 26.82 | 1,098,578 | -0.15(-0.56%) |
Dec 28, 2009 | 26.91 | 26.97 | 26.79 | 26.97 | 316,772 | +0.16(+0.60%) |
Dec 24, 2009 | 26.59 | 26.81 | 26.59 | 26.81 | 410,158 | +0.06(+0.23%) |
Dec 23, 2009 | 26.61 | 26.79 | 26.61 | 26.75 | 538,765 | +0.13(+0.48%) |
Dec 22, 2009 | 26.41 | 26.66 | 26.29 | 26.62 | 1,260,207 | +0.38(+1.44%) |
Dec 21, 2009 | 26.00 | 26.30 | 26.00 | 26.24 | 1,150,141 | +0.32(+1.22%) |
Dec 18, 2009 | 25.60 | 25.94 | 25.60 | 25.92 | 1,687,033 | +0.35(+1.35%) |
Dec 17, 2009 | 25.61 | 25.77 | 25.45 | 25.58 | 1,398,581 | -0.24(-0.92%) |
Dec 16, 2009 | 25.89 | 26.15 | 25.80 | 25.81 | 1,004,551 | -0.18(-0.70%) |
Dec 15, 2009 | 26.17 | 26.17 | 25.94 | 26.00 | 921,110 | -0.17(-0.64%) |
Dec 14, 2009 | 26.05 | 26.17 | 25.86 | 26.16 | 1,077,144 | +0.34(+1.33%) |
Dec 11, 2009 | 25.93 | 25.96 | 25.58 | 25.82 | 1,642,595 | +0.06(+0.22%) |
Dec 10, 2009 | 25.95 | 25.98 | 25.70 | 25.77 | 1,575,360 | +0.00(+0.00%) |
Dec 09, 2009 | 25.59 | 25.84 | 25.42 | 25.77 | 1,350,413 | +0.04(+0.16%) |
Dec 08, 2009 | 25.70 | 25.91 | 25.54 | 25.72 | 1,689,065 | -0.19(-0.73%) |
Dec 07, 2009 | 26.12 | 26.16 | 25.82 | 25.91 | 1,816,135 | -0.10(-0.40%) |
Dec 04, 2009 | 25.96 | 26.35 | 25.83 | 26.02 | 5,350,643 | +0.06(+0.24%) |
Dec 03, 2009 | 26.14 | 26.36 | 25.92 | 25.96 | 1,515,945 | -0.24(-0.91%) |
Dec 02, 2009 | 25.86 | 26.29 | 25.86 | 26.19 | 1,232,670 | +0.20(+0.78%) |
Dec 01, 2009 | 25.68 | 26.06 | 25.62 | 25.99 | 2,026,879 | +0.38(+1.47%) |
Nov 30, 2009 | 25.49 | 25.75 | 25.41 | 25.62 | 1,585,684 | +0.02(+0.08%) |
Nov 27, 2009 | 25.23 | 25.80 | 25.19 | 25.60 | 1,005,898 | -0.25(-0.96%) |
Nov 25, 2009 | 25.64 | 25.90 | 25.64 | 25.84 | 815,376 | +0.20(+0.78%) |
Nov 24, 2009 | 25.67 | 25.69 | 25.36 | 25.64 | 983,632 | +0.11(+0.42%) |
Nov 23, 2009 | 25.40 | 25.77 | 25.40 | 25.54 | 2,036,414 | +0.18(+0.72%) |
Nov 20, 2009 | 25.21 | 25.48 | 25.21 | 25.35 | 2,053,660 | -0.08(-0.32%) |
Nov 19, 2009 | 25.50 | 25.64 | 25.28 | 25.44 | 2,210,765 | -0.34(-1.31%) |
Nov 18, 2009 | 25.86 | 26.03 | 25.61 | 25.77 | 2,714,429 | -0.20(-0.78%) |
Nov 17, 2009 | 25.78 | 26.02 | 25.78 | 25.97 | 829,056 | -0.03(-0.13%) |
Nov 16, 2009 | 25.55 | 26.07 | 25.55 | 26.01 | 2,156,952 | +0.46(+1.79%) |
Nov 13, 2009 | 25.60 | 25.71 | 25.45 | 25.55 | 1,541,256 | -0.03(-0.11%) |
Nov 12, 2009 | 25.66 | 25.90 | 25.54 | 25.58 | 1,162,660 | -0.23(-0.87%) |
Nov 11, 2009 | 25.64 | 25.89 | 25.58 | 25.80 | 1,300,089 | +0.32(+1.26%) |
Nov 10, 2009 | 25.38 | 25.65 | 25.33 | 25.48 | 1,798,803 | -0.04(-0.17%) |
Nov 09, 2009 | 25.56 | 25.59 | 25.37 | 25.53 | 2,500,836 | +0.23(+0.89%) |
Nov 06, 2009 | 24.95 | 25.35 | 24.90 | 25.30 | 1,769,013 | +0.29(+1.18%) |
Nov 05, 2009 | 24.29 | 25.07 | 24.29 | 25.01 | 3,246,053 | +0.72(+2.94%) |
Nov 04, 2009 | 24.66 | 24.72 | 24.24 | 24.29 | 1,872,122 | -0.19(-0.77%) |
Nov 03, 2009 | 23.91 | 24.54 | 23.91 | 24.48 | 2,205,454 | +0.43(+1.81%) |
Nov 02, 2009 | 24.22 | 24.43 | 23.89 | 24.05 | 2,011,362 | +0.08(+0.31%) |
Oct 30, 2009 | 24.28 | 24.42 | 23.90 | 23.97 | 3,573,897 | -0.30(-1.24%) |
Oct 29, 2009 | 24.01 | 24.34 | 24.01 | 24.27 | 3,802,906 | +0.32(+1.35%) |
Oct 28, 2009 | 24.55 | 24.56 | 23.85 | 23.95 | 5,168,251 | -0.78(-3.14%) |
Oct 27, 2009 | 24.78 | 24.97 | 24.64 | 24.73 | 2,750,926 | -0.02(-0.08%) |
Oct 26, 2009 | 25.14 | 25.32 | 24.61 | 24.75 | 4,552,665 | -0.30(-1.19%) |
Oct 23, 2009 | 25.16 | 25.47 | 25.03 | 25.04 | 2,781,417 | -0.44(-1.74%) |
Oct 22, 2009 | 25.39 | 25.62 | 25.22 | 25.49 | 2,198,484 | +0.07(+0.27%) |
Oct 21, 2009 | 25.60 | 25.86 | 25.41 | 25.42 | 3,431,733 | -0.22(-0.85%) |
Oct 20, 2009 | 26.19 | 26.22 | 25.62 | 25.64 | 3,026,714 | -0.64(-2.44%) |
Oct 19, 2009 | 26.33 | 26.41 | 26.15 | 26.28 | 1,591,525 | -0.04(-0.14%) |
Oct 16, 2009 | 26.41 | 26.48 | 26.18 | 26.31 | 1,395,086 | -0.24(-0.91%) |
Oct 15, 2009 | 26.22 | 26.60 | 26.22 | 26.56 | 1,971,817 | +0.26(+0.99%) |
Oct 14, 2009 | 26.20 | 26.37 | 26.05 | 26.30 | 961,394 | +0.32(+1.23%) |
Oct 13, 2009 | 26.02 | 26.14 | 25.85 | 25.97 | 799,489 | -0.08(-0.29%) |
Oct 12, 2009 | 26.27 | 26.44 | 25.97 | 26.05 | 748,673 | +0.01(+0.05%) |
Oct 09, 2009 | 25.83 | 26.08 | 25.81 | 26.04 | 1,120,158 | +0.19(+0.72%) |
Oct 08, 2009 | 26.02 | 26.14 | 25.83 | 25.85 | 1,043,515 | -0.07(-0.25%) |
Oct 07, 2009 | 25.96 | 25.97 | 25.81 | 25.92 | 978,214 | -0.08(-0.30%) |
Oct 06, 2009 | 25.86 | 26.18 | 25.69 | 25.99 | 1,857,346 | +0.23(+0.89%) |
Oct 05, 2009 | 25.79 | 25.91 | 25.62 | 25.77 | 960,858 | +0.08(+0.29%) |
Oct 02, 2009 | 25.61 | 25.83 | 25.50 | 25.69 | 1,726,563 | -0.07(-0.25%) |
Oct 01, 2009 | 26.53 | 26.57 | 25.75 | 25.76 | 2,035,554 | -0.82(-3.10%) |
Sep 30, 2009 | 26.69 | 26.69 | 26.22 | 26.58 | 1,832,784 | -0.11(-0.40%) |
Sep 29, 2009 | 26.85 | 26.89 | 26.57 | 26.69 | 717,973 | -0.11(-0.41%) |
Sep 28, 2009 | 26.46 | 26.95 | 26.46 | 26.80 | 1,097,105 | +0.41(+1.57%) |
Sep 25, 2009 | 26.28 | 26.56 | 26.28 | 26.38 | 1,899,111 | -0.01(-0.02%) |
Sep 24, 2009 | 26.73 | 26.73 | 26.22 | 26.39 | 1,853,706 | -0.22(-0.81%) |
Sep 23, 2009 | 27.08 | 27.08 | 26.61 | 26.61 | 2,197,177 | -0.36(-1.32%) |
Sep 22, 2009 | 27.43 | 27.44 | 26.95 | 26.96 | 1,805,994 | -0.35(-1.29%) |
Sep 21, 2009 | 26.92 | 27.42 | 26.92 | 27.31 | 1,965,584 | +0.32(+1.19%) |
Sep 18, 2009 | 27.01 | 27.09 | 26.81 | 26.99 | 1,212,154 | +0.09(+0.32%) |
Sep 17, 2009 | 26.75 | 26.96 | 26.75 | 26.91 | 1,429,779 | +0.12(+0.46%) |
Sep 16, 2009 | 26.64 | 26.79 | 26.53 | 26.79 | 1,268,704 | +0.27(+1.01%) |
Sep 15, 2009 | 26.54 | 26.66 | 26.41 | 26.52 | 1,602,135 | -0.00(-0.01%) |
Sep 14, 2009 | 26.08 | 26.59 | 26.06 | 26.52 | 1,552,016 | +0.28(+1.06%) |
Sep 11, 2009 | 26.27 | 26.41 | 26.11 | 26.24 | 1,194,939 | -0.05(-0.19%) |
Sep 10, 2009 | 26.26 | 26.35 | 26.16 | 26.29 | 1,295,935 | +0.07(+0.25%) |
Sep 09, 2009 | 26.04 | 26.31 | 25.98 | 26.23 | 2,026,912 | +0.31(+1.20%) |
Sep 08, 2009 | 26.14 | 26.14 | 25.72 | 25.92 | 2,713,128 | +0.11(+0.43%) |
Sep 04, 2009 | 25.34 | 25.82 | 25.34 | 25.80 | 1,062,044 | +0.47(+1.87%) |
Sep 03, 2009 | 25.32 | 25.39 | 25.09 | 25.33 | 983,886 | +0.02(+0.09%) |
Sep 02, 2009 | 25.24 | 25.40 | 25.12 | 25.31 | 1,686,723 | +0.01(+0.05%) |
Sep 01, 2009 | 25.47 | 26.02 | 25.20 | 25.30 | 3,400,192 | -0.28(-1.09%) |
Aug 31, 2009 | 25.42 | 25.65 | 25.35 | 25.57 | 2,073,003 | -0.17(-0.65%) |
Aug 28, 2009 | 25.99 | 25.99 | 25.47 | 25.74 | 2,923,327 | -0.14(-0.54%) |
Aug 27, 2009 | 25.93 | 25.97 | 25.49 | 25.88 | 2,197,302 | -0.03(-0.10%) |
Aug 26, 2009 | 25.77 | 26.10 | 25.69 | 25.91 | 2,994,643 | +0.47(+1.85%) |
Aug 25, 2009 | 25.67 | 25.97 | 25.44 | 25.44 | 3,589,392 | -0.14(-0.56%) |
Aug 24, 2009 | 25.61 | 25.66 | 25.47 | 25.58 | 1,721,984 | +0.14(+0.56%) |
Aug 21, 2009 | 25.46 | 25.66 | 25.31 | 25.44 | 1,637,156 | +0.22(+0.88%) |
Aug 20, 2009 | 25.12 | 25.37 | 25.03 | 25.21 | 1,856,798 | -0.12(-0.46%) |
Aug 19, 2009 | 24.57 | 25.33 | 24.50 | 25.33 | 3,918,852 | +0.71(+2.89%) |
Aug 18, 2009 | 24.61 | 24.76 | 24.45 | 24.62 | 1,701,055 | +0.06(+0.23%) |
Aug 17, 2009 | 24.58 | 24.66 | 24.43 | 24.56 | 6,345,549 | -0.42(-1.70%) |
Aug 14, 2009 | 25.18 | 25.18 | 24.66 | 24.99 | 1,722,403 | -0.22(-0.86%) |
Aug 13, 2009 | 25.35 | 25.55 | 25.05 | 25.20 | 1,893,702 | -0.04(-0.17%) |
Aug 12, 2009 | 24.96 | 25.45 | 24.92 | 25.25 | 2,489,709 | +0.25(+1.02%) |
Aug 11, 2009 | 24.99 | 25.18 | 24.78 | 24.99 | 1,501,215 | -0.11(-0.43%) |
Aug 10, 2009 | 24.94 | 25.11 | 24.89 | 25.10 | 1,855,797 | -0.03(-0.12%) |
Aug 07, 2009 | 25.25 | 25.33 | 24.89 | 25.13 | 3,330,118 | +0.12(+0.48%) |
Aug 06, 2009 | 25.61 | 25.63 | 24.95 | 25.01 | 1,565,405 | -0.53(-2.06%) |
Aug 05, 2009 | 26.03 | 26.03 | 25.47 | 25.53 | 1,375,011 | -0.41(-1.59%) |
Aug 04, 2009 | 25.69 | 26.07 | 25.68 | 25.95 | 1,110,760 | +0.08(+0.33%) |
Aug 03, 2009 | 25.86 | 25.86 | 25.51 | 25.86 | 1,975,848 | +0.13(+0.52%) |
Jul 31, 2009 | 25.91 | 26.10 | 25.69 | 25.73 | 1,534,118 | -0.23(-0.87%) |
Jul 30, 2009 | 26.22 | 26.31 | 25.92 | 25.95 | 3,071,739 | -0.10(-0.38%) |
Jul 29, 2009 | 25.81 | 26.05 | 25.77 | 26.05 | 3,389,034 | +0.10(+0.38%) |
Jul 28, 2009 | 25.64 | 25.95 | 25.54 | 25.95 | 2,175,517 | +0.42(+1.64%) |
Jul 27, 2009 | 25.47 | 25.57 | 25.27 | 25.53 | 1,422,433 | +0.03(+0.10%) |
Jul 24, 2009 | 24.91 | 25.51 | 24.89 | 25.51 | 2,598,994 | +0.50(+2.01%) |
Jul 23, 2009 | 24.36 | 25.12 | 24.36 | 25.00 | 4,924,809 | +1.10(+4.62%) |
Jul 22, 2009 | 23.87 | 24.12 | 23.85 | 23.90 | 2,609,144 | -0.04(-0.18%) |
Jul 21, 2009 | 23.84 | 24.00 | 23.63 | 23.94 | 1,879,741 | +0.24(+1.01%) |
Jul 20, 2009 | 23.62 | 23.77 | 23.52 | 23.70 | 2,172,585 | +0.27(+1.14%) |
Jul 17, 2009 | 23.54 | 23.55 | 23.37 | 23.44 | 7,073,839 | -0.02(-0.07%) |
Jul 16, 2009 | 23.26 | 23.52 | 23.19 | 23.45 | 2,788,901 | +0.20(+0.87%) |
Jul 15, 2009 | 23.23 | 23.33 | 23.02 | 23.25 | 2,616,246 | +0.25(+1.08%) |
Jul 14, 2009 | 22.98 | 23.12 | 22.94 | 23.00 | 874,613 | +0.04(+0.16%) |
Jul 13, 2009 | 22.64 | 23.00 | 22.44 | 22.97 | 2,520,264 | +0.28(+1.22%) |
Jul 10, 2009 | 22.67 | 22.87 | 22.55 | 22.69 | 1,490,318 | -0.06(-0.24%) |
Jul 09, 2009 | 22.86 | 22.88 | 22.67 | 22.74 | 1,605,747 | -0.10(-0.43%) |
Jul 08, 2009 | 23.15 | 23.20 | 22.70 | 22.84 | 3,074,441 | +0.20(+0.89%) |
Jul 07, 2009 | 22.99 | 23.00 | 22.63 | 22.64 | 2,752,802 | -0.38(-1.66%) |
Jul 06, 2009 | 22.84 | 23.02 | 22.67 | 23.02 | 2,481,612 | +0.03(+0.11%) |
Jul 02, 2009 | 23.24 | 23.26 | 22.89 | 23.00 | 3,412,540 | -0.62(-2.63%) |