Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.17 | 25.25 | 24.42 | 24.43 | 87,478 | -0.80(-3.16%) |
Apr 29, 2010 | 25.08 | 25.28 | 24.73 | 25.23 | 101,904 | +0.30(+1.22%) |
Apr 28, 2010 | 25.29 | 25.55 | 24.87 | 24.92 | 69,222 | -0.23(-0.93%) |
Apr 27, 2010 | 25.11 | 25.44 | 24.81 | 25.16 | 183,790 | -0.08(-0.31%) |
Apr 26, 2010 | 25.69 | 25.91 | 25.23 | 25.24 | 82,254 | -0.41(-1.59%) |
Apr 23, 2010 | 24.59 | 25.73 | 24.46 | 25.64 | 173,295 | +1.03(+4.19%) |
Apr 22, 2010 | 24.37 | 24.72 | 24.20 | 24.61 | 125,571 | -0.03(-0.11%) |
Apr 21, 2010 | 24.85 | 24.86 | 24.42 | 24.64 | 122,184 | -0.25(-1.01%) |
Apr 20, 2010 | 24.28 | 24.94 | 24.08 | 24.89 | 239,170 | +0.69(+2.83%) |
Apr 19, 2010 | 24.61 | 24.76 | 23.85 | 24.20 | 72,347 | -0.59(-2.38%) |
Apr 16, 2010 | 24.38 | 24.93 | 23.74 | 24.79 | 372,324 | +0.40(+1.64%) |
Apr 15, 2010 | 24.20 | 24.49 | 24.17 | 24.39 | 79,086 | +0.12(+0.50%) |
Apr 14, 2010 | 23.91 | 24.38 | 23.76 | 24.27 | 127,287 | +0.59(+2.49%) |
Apr 13, 2010 | 23.34 | 23.99 | 23.22 | 23.68 | 361,743 | +0.36(+1.52%) |
Apr 12, 2010 | 23.50 | 23.50 | 22.83 | 23.33 | 302,803 | -0.23(-0.99%) |
Apr 09, 2010 | 23.76 | 23.86 | 23.31 | 23.56 | 107,981 | -0.17(-0.73%) |
Apr 08, 2010 | 23.36 | 23.99 | 23.12 | 23.74 | 289,999 | +0.30(+1.30%) |
Apr 07, 2010 | 24.49 | 24.49 | 23.36 | 23.43 | 312,218 | -1.16(-4.72%) |
Apr 06, 2010 | 24.88 | 24.92 | 24.52 | 24.59 | 128,376 | -0.29(-1.15%) |
Apr 05, 2010 | 25.00 | 25.12 | 24.79 | 24.88 | 208,392 | -0.08(-0.31%) |
Apr 01, 2010 | 24.70 | 24.96 | 24.96 | 24.96 | 96,861 | +0.40(+1.62%) |
Mar 31, 2010 | 25.18 | 25.44 | 24.54 | 24.56 | 151,558 | -0.68(-2.68%) |
Mar 30, 2010 | 25.16 | 25.57 | 25.09 | 25.24 | 130,035 | +0.04(+0.17%) |
Mar 29, 2010 | 25.33 | 25.38 | 25.11 | 25.19 | 281,638 | -0.13(-0.51%) |
Mar 26, 2010 | 24.88 | 25.44 | 24.84 | 25.32 | 313,093 | +0.49(+1.96%) |
Mar 25, 2010 | 24.97 | 25.57 | 24.71 | 24.84 | 203,572 | +0.01(+0.04%) |
Mar 24, 2010 | 24.42 | 24.88 | 23.79 | 24.83 | 234,790 | +0.29(+1.17%) |
Mar 23, 2010 | 24.43 | 24.57 | 24.03 | 24.54 | 99,059 | +0.20(+0.82%) |
Mar 22, 2010 | 24.18 | 24.65 | 24.00 | 24.34 | 73,467 | -0.08(-0.32%) |
Mar 19, 2010 | 25.18 | 25.30 | 24.13 | 24.42 | 212,326 | -0.75(-2.96%) |
Mar 18, 2010 | 25.20 | 25.31 | 24.86 | 25.17 | 175,843 | -0.19(-0.75%) |
Mar 17, 2010 | 25.54 | 26.01 | 25.35 | 25.36 | 102,871 | -0.11(-0.44%) |
Mar 16, 2010 | 25.51 | 25.63 | 25.24 | 25.47 | 111,523 | +0.00(+0.00%) |
Mar 15, 2010 | 25.41 | 25.57 | 25.28 | 25.47 | 105,344 | +0.03(+0.14%) |
Mar 12, 2010 | 25.58 | 25.61 | 25.04 | 25.44 | 61,243 | -0.02(-0.07%) |
Mar 11, 2010 | 25.29 | 25.48 | 25.02 | 25.45 | 57,923 | -0.07(-0.27%) |
Mar 10, 2010 | 25.63 | 25.91 | 25.18 | 25.52 | 87,695 | -0.16(-0.64%) |
Mar 09, 2010 | 25.77 | 26.00 | 25.49 | 25.69 | 81,099 | -0.12(-0.47%) |
Mar 08, 2010 | 25.88 | 26.01 | 25.71 | 25.81 | 69,465 | +0.02(+0.07%) |
Mar 05, 2010 | 25.24 | 25.89 | 25.24 | 25.79 | 173,855 | +0.82(+3.26%) |
Mar 04, 2010 | 25.07 | 25.12 | 24.76 | 24.98 | 60,448 | -0.10(-0.38%) |
Mar 03, 2010 | 25.24 | 25.55 | 24.86 | 25.07 | 71,799 | -0.03(-0.14%) |
Mar 02, 2010 | 24.67 | 25.37 | 24.33 | 25.11 | 126,620 | +0.55(+2.26%) |
Mar 01, 2010 | 24.34 | 24.76 | 24.30 | 24.55 | 104,795 | +0.44(+1.83%) |
Feb 26, 2010 | 24.37 | 24.58 | 23.90 | 24.11 | 99,082 | -0.23(-0.96%) |
Feb 25, 2010 | 23.92 | 24.43 | 23.61 | 24.34 | 237,506 | +0.00(+0.00%) |
Feb 24, 2010 | 24.24 | 24.58 | 24.07 | 24.34 | 123,037 | +0.15(+0.61%) |
Feb 23, 2010 | 24.25 | 24.63 | 24.07 | 24.20 | 350,242 | -0.17(-0.71%) |
Feb 22, 2010 | 24.87 | 24.87 | 24.24 | 24.37 | 158,178 | -0.47(-1.89%) |
Feb 19, 2010 | 23.96 | 25.01 | 23.85 | 24.84 | 235,499 | +0.82(+3.39%) |
Feb 18, 2010 | 23.88 | 24.18 | 23.22 | 24.02 | 281,905 | -0.08(-0.32%) |
Feb 17, 2010 | 23.24 | 24.39 | 22.18 | 24.10 | 396,181 | -0.12(-0.50%) |
Feb 16, 2010 | 24.19 | 24.27 | 23.96 | 24.22 | 140,094 | +0.30(+1.27%) |
Feb 12, 2010 | 23.19 | 23.92 | 23.92 | 23.92 | 136,874 | +0.35(+1.47%) |
Feb 11, 2010 | 23.34 | 23.64 | 23.18 | 23.57 | 147,102 | +0.28(+1.19%) |
Feb 10, 2010 | 23.34 | 23.50 | 22.94 | 23.29 | 60,160 | -0.24(-1.02%) |
Feb 09, 2010 | 23.59 | 23.95 | 23.26 | 23.53 | 100,692 | +0.29(+1.26%) |
Feb 08, 2010 | 24.02 | 24.02 | 23.22 | 23.24 | 117,937 | -0.83(-3.47%) |
Feb 05, 2010 | 24.07 | 24.22 | 23.19 | 24.08 | 135,149 | +0.03(+0.11%) |
Feb 04, 2010 | 24.34 | 24.35 | 23.81 | 24.05 | 189,834 | -0.54(-2.20%) |
Feb 03, 2010 | 24.66 | 24.85 | 24.03 | 24.59 | 119,444 | -0.24(-0.97%) |
Feb 02, 2010 | 24.78 | 25.03 | 24.50 | 24.83 | 178,632 | +0.15(+0.59%) |
Feb 01, 2010 | 24.22 | 24.79 | 23.90 | 24.69 | 656,078 | +0.67(+2.79%) |
Jan 29, 2010 | 24.24 | 24.50 | 23.84 | 24.02 | 270,069 | -0.04(-0.18%) |
Jan 28, 2010 | 24.24 | 24.34 | 23.67 | 24.06 | 191,263 | -0.17(-0.71%) |
Jan 27, 2010 | 24.08 | 24.40 | 23.76 | 24.23 | 268,588 | +0.06(+0.25%) |
Jan 26, 2010 | 24.51 | 25.01 | 24.08 | 24.17 | 75,295 | -0.52(-2.09%) |
Jan 25, 2010 | 24.88 | 24.98 | 24.34 | 24.69 | 95,272 | +0.00(+0.00%) |
Jan 22, 2010 | 25.81 | 25.81 | 24.59 | 24.69 | 134,781 | -1.16(-4.49%) |
Jan 21, 2010 | 27.19 | 27.42 | 25.20 | 25.85 | 245,922 | -1.34(-4.94%) |
Jan 20, 2010 | 27.15 | 27.35 | 26.73 | 27.19 | 134,130 | -0.33(-1.19%) |
Jan 19, 2010 | 27.17 | 27.77 | 26.98 | 27.52 | 110,001 | +0.50(+1.85%) |
Jan 15, 2010 | 27.97 | 27.02 | 27.02 | 27.02 | 199,611 | -0.82(-2.94%) |
Jan 14, 2010 | 28.01 | 28.22 | 27.63 | 27.84 | 121,787 | -0.22(-0.77%) |
Jan 13, 2010 | 27.94 | 28.43 | 27.60 | 28.05 | 84,535 | +0.16(+0.59%) |
Jan 12, 2010 | 27.87 | 27.92 | 27.59 | 27.89 | 232,761 | -0.22(-0.80%) |
Jan 11, 2010 | 27.67 | 28.23 | 27.46 | 28.11 | 196,547 | +0.75(+2.74%) |
Jan 08, 2010 | 26.85 | 27.45 | 26.50 | 27.36 | 170,249 | +0.52(+1.96%) |
Jan 07, 2010 | 26.97 | 27.09 | 26.28 | 26.84 | 200,345 | -0.14(-0.51%) |
Jan 06, 2010 | 27.96 | 28.66 | 26.86 | 26.97 | 362,135 | -1.01(-3.60%) |
Jan 05, 2010 | 27.32 | 28.39 | 26.96 | 27.98 | 246,340 | +0.53(+1.94%) |
Jan 04, 2010 | 26.77 | 27.54 | 26.57 | 27.45 | 145,554 | +1.26(+4.83%) |
Dec 31, 2009 | 26.33 | 26.18 | 26.18 | 26.18 | 157,178 | -0.21(-0.81%) |
Dec 30, 2009 | 26.01 | 26.40 | 25.66 | 26.40 | 98,709 | +0.31(+1.19%) |
Dec 29, 2009 | 25.93 | 26.21 | 25.75 | 26.09 | 56,206 | +0.16(+0.63%) |
Dec 28, 2009 | 25.87 | 26.01 | 25.70 | 25.93 | 84,822 | +0.05(+0.20%) |
Dec 24, 2009 | 25.62 | 25.88 | 25.13 | 25.87 | 22,047 | +0.46(+1.79%) |
Dec 23, 2009 | 24.92 | 25.71 | 24.92 | 25.42 | 75,882 | +0.62(+2.50%) |
Dec 22, 2009 | 24.65 | 24.94 | 24.26 | 24.80 | 143,120 | +0.36(+1.48%) |
Dec 21, 2009 | 24.13 | 24.46 | 24.13 | 24.44 | 109,381 | +0.41(+1.72%) |
Dec 18, 2009 | 24.78 | 24.78 | 23.81 | 24.02 | 173,322 | -0.46(-1.90%) |
Dec 17, 2009 | 24.69 | 24.84 | 24.38 | 24.49 | 94,759 | -0.37(-1.49%) |
Dec 16, 2009 | 24.94 | 25.17 | 24.69 | 24.86 | 64,823 | +0.12(+0.49%) |
Dec 15, 2009 | 25.56 | 25.93 | 24.60 | 24.74 | 152,730 | -0.84(-3.30%) |
Dec 14, 2009 | 25.16 | 25.73 | 25.16 | 25.58 | 137,266 | +1.08(+4.42%) |
Dec 11, 2009 | 24.43 | 24.76 | 24.15 | 24.50 | 312,367 | +0.17(+0.71%) |
Dec 10, 2009 | 24.90 | 25.11 | 24.01 | 24.33 | 203,301 | -0.45(-1.81%) |
Dec 09, 2009 | 24.75 | 24.86 | 24.43 | 24.77 | 147,502 | +0.02(+0.07%) |
Dec 08, 2009 | 24.96 | 25.42 | 24.66 | 24.76 | 232,965 | -0.40(-1.61%) |
Dec 07, 2009 | 24.51 | 25.20 | 24.51 | 25.16 | 176,940 | +0.65(+2.63%) |
Dec 04, 2009 | 24.66 | 25.19 | 23.91 | 24.51 | 85,795 | +0.57(+2.37%) |
Dec 03, 2009 | 24.90 | 24.94 | 23.92 | 23.95 | 80,886 | -0.71(-2.86%) |
Dec 02, 2009 | 24.45 | 25.27 | 24.22 | 24.65 | 149,469 | +0.20(+0.81%) |
Dec 01, 2009 | 24.58 | 24.97 | 24.23 | 24.45 | 128,033 | +0.15(+0.64%) |
Nov 30, 2009 | 24.08 | 24.43 | 23.27 | 24.30 | 163,181 | +0.21(+0.89%) |
Nov 27, 2009 | 24.34 | 24.66 | 23.89 | 24.08 | 59,591 | -1.30(-5.12%) |
Nov 25, 2009 | 25.49 | 26.04 | 25.35 | 25.38 | 53,401 | -0.11(-0.44%) |
Nov 24, 2009 | 25.73 | 25.75 | 24.96 | 25.50 | 133,098 | -0.14(-0.54%) |
Nov 23, 2009 | 25.42 | 26.55 | 25.29 | 25.63 | 211,501 | +0.58(+2.34%) |
Nov 20, 2009 | 25.03 | 25.56 | 24.68 | 25.05 | 202,301 | -0.37(-1.45%) |
Nov 19, 2009 | 25.95 | 25.95 | 24.79 | 25.42 | 183,665 | -0.86(-3.27%) |
Nov 18, 2009 | 26.40 | 26.62 | 25.78 | 26.28 | 120,907 | -0.13(-0.49%) |
Nov 17, 2009 | 26.03 | 26.67 | 25.51 | 26.41 | 138,662 | +0.29(+1.12%) |
Nov 16, 2009 | 25.25 | 26.24 | 25.19 | 26.11 | 176,294 | +1.21(+4.87%) |
Nov 13, 2009 | 25.01 | 25.56 | 24.51 | 24.90 | 127,094 | -0.11(-0.45%) |
Nov 12, 2009 | 24.99 | 25.79 | 24.77 | 25.01 | 197,019 | -0.11(-0.44%) |
Nov 11, 2009 | 25.01 | 25.28 | 24.80 | 25.13 | 144,622 | +0.49(+1.99%) |
Nov 10, 2009 | 24.69 | 25.15 | 24.33 | 24.64 | 172,891 | -0.12(-0.49%) |
Nov 09, 2009 | 24.42 | 24.88 | 24.09 | 24.76 | 299,758 | +0.70(+2.90%) |
Nov 06, 2009 | 24.35 | 25.89 | 23.82 | 24.06 | 185,787 | -0.70(-2.81%) |
Nov 05, 2009 | 22.83 | 24.87 | 22.52 | 24.76 | 237,901 | +2.65(+11.98%) |
Nov 04, 2009 | 22.61 | 23.27 | 21.94 | 22.11 | 223,846 | -0.40(-1.80%) |
Nov 03, 2009 | 21.98 | 22.54 | 21.64 | 22.51 | 248,812 | +0.52(+2.35%) |
Nov 02, 2009 | 22.73 | 23.04 | 21.44 | 21.99 | 231,572 | -0.47(-2.11%) |
Oct 30, 2009 | 23.34 | 23.40 | 22.41 | 22.47 | 144,162 | -1.20(-5.09%) |
Oct 29, 2009 | 23.35 | 24.05 | 23.10 | 23.67 | 263,531 | +0.71(+3.07%) |
Oct 28, 2009 | 24.11 | 24.22 | 22.88 | 22.97 | 155,919 | -1.27(-5.25%) |
Oct 27, 2009 | 24.77 | 25.04 | 24.08 | 24.24 | 105,515 | -0.34(-1.40%) |
Oct 26, 2009 | 25.48 | 26.27 | 24.43 | 24.58 | 149,558 | -0.93(-3.64%) |
Oct 23, 2009 | 25.50 | 25.63 | 25.34 | 25.51 | 172,333 | -0.66(-2.53%) |
Oct 22, 2009 | 25.98 | 26.73 | 24.95 | 26.18 | 158,617 | +0.13(+0.50%) |
Oct 21, 2009 | 27.02 | 27.82 | 25.74 | 26.05 | 205,002 | -1.10(-4.06%) |
Oct 20, 2009 | 26.92 | 27.33 | 26.85 | 27.15 | 80,302 | -0.55(-1.99%) |
Oct 19, 2009 | 26.72 | 28.05 | 26.67 | 27.70 | 192,626 | +0.78(+2.91%) |
Oct 16, 2009 | 28.34 | 28.34 | 26.51 | 26.91 | 311,348 | -1.59(-5.58%) |
Oct 15, 2009 | 28.29 | 28.79 | 28.29 | 28.51 | 128,008 | +0.03(+0.09%) |
Oct 14, 2009 | 28.63 | 28.93 | 28.41 | 28.48 | 224,768 | +0.20(+0.70%) |
Oct 13, 2009 | 28.51 | 28.56 | 27.87 | 28.28 | 125,497 | -0.34(-1.20%) |
Oct 12, 2009 | 28.97 | 29.02 | 28.44 | 28.63 | 264,588 | +0.28(+0.97%) |
Oct 09, 2009 | 27.93 | 28.70 | 27.91 | 28.35 | 313,262 | +0.08(+0.27%) |
Oct 08, 2009 | 25.98 | 28.27 | 25.95 | 28.27 | 279,042 | +2.63(+10.26%) |
Oct 07, 2009 | 25.43 | 25.83 | 25.38 | 25.64 | 125,718 | +0.18(+0.71%) |
Oct 06, 2009 | 25.80 | 26.76 | 25.44 | 25.46 | 171,721 | -0.03(-0.14%) |
Oct 05, 2009 | 25.07 | 25.84 | 24.70 | 25.50 | 117,469 | +0.71(+2.88%) |
Oct 02, 2009 | 24.09 | 25.01 | 23.99 | 24.78 | 92,171 | +0.27(+1.09%) |
Oct 01, 2009 | 25.39 | 25.39 | 24.42 | 24.51 | 106,488 | -0.99(-3.88%) |
Sep 30, 2009 | 26.02 | 26.65 | 24.86 | 25.50 | 126,211 | -0.41(-1.59%) |
Sep 29, 2009 | 26.32 | 26.88 | 25.80 | 25.92 | 226,644 | -0.53(-2.02%) |
Sep 28, 2009 | 26.52 | 26.87 | 25.73 | 26.45 | 143,469 | +0.04(+0.16%) |
Sep 25, 2009 | 26.48 | 26.79 | 26.28 | 26.41 | 65,098 | -0.17(-0.65%) |
Sep 24, 2009 | 27.22 | 27.59 | 26.23 | 26.58 | 80,095 | -0.40(-1.50%) |
Sep 23, 2009 | 27.34 | 27.79 | 26.92 | 26.98 | 91,138 | -0.36(-1.32%) |
Sep 22, 2009 | 27.71 | 27.87 | 27.14 | 27.34 | 109,984 | -0.17(-0.63%) |
Sep 21, 2009 | 27.70 | 27.85 | 27.17 | 27.52 | 96,683 | -0.21(-0.78%) |
Sep 18, 2009 | 28.03 | 28.29 | 27.62 | 27.73 | 176,025 | -0.28(-0.98%) |
Sep 17, 2009 | 26.89 | 28.79 | 26.79 | 28.01 | 326,364 | +2.49(+9.74%) |
Sep 16, 2009 | 24.83 | 26.86 | 24.74 | 25.52 | 372,519 | +0.92(+3.74%) |
Sep 15, 2009 | 24.07 | 24.88 | 23.81 | 24.60 | 343,436 | +0.54(+2.25%) |
Sep 14, 2009 | 23.73 | 24.17 | 23.37 | 24.06 | 181,704 | +0.03(+0.14%) |
Sep 11, 2009 | 24.47 | 24.73 | 24.00 | 24.02 | 143,051 | -0.47(-1.93%) |
Sep 10, 2009 | 23.60 | 24.51 | 23.34 | 24.50 | 271,233 | +0.77(+3.23%) |
Sep 09, 2009 | 23.11 | 23.93 | 22.82 | 23.73 | 145,530 | +0.65(+2.83%) |
Sep 08, 2009 | 23.10 | 23.41 | 22.73 | 23.08 | 148,635 | +0.17(+0.75%) |
Sep 04, 2009 | 23.19 | 23.19 | 22.45 | 22.91 | 189,739 | -0.29(-1.26%) |
Sep 03, 2009 | 23.05 | 23.20 | 22.56 | 23.20 | 100,726 | +0.22(+0.97%) |
Sep 02, 2009 | 22.70 | 23.19 | 22.19 | 22.98 | 137,078 | +0.26(+1.14%) |
Sep 01, 2009 | 23.34 | 23.84 | 22.28 | 22.72 | 229,913 | -0.77(-3.26%) |
Aug 31, 2009 | 23.52 | 23.67 | 23.22 | 23.48 | 133,216 | -0.26(-1.09%) |
Aug 28, 2009 | 24.37 | 24.45 | 23.42 | 23.74 | 158,429 | -0.41(-1.71%) |
Aug 27, 2009 | 24.12 | 24.26 | 23.22 | 24.15 | 166,024 | -0.21(-0.85%) |
Aug 26, 2009 | 24.08 | 24.42 | 23.59 | 24.36 | 190,234 | +0.07(+0.28%) |
Aug 25, 2009 | 24.34 | 24.48 | 24.06 | 24.29 | 174,904 | -0.01(-0.04%) |
Aug 24, 2009 | 24.53 | 24.79 | 24.14 | 24.30 | 127,308 | -0.19(-0.77%) |
Aug 21, 2009 | 24.07 | 24.86 | 23.86 | 24.49 | 315,921 | +0.83(+3.49%) |
Aug 20, 2009 | 23.08 | 23.68 | 22.89 | 23.66 | 186,844 | +0.58(+2.50%) |
Aug 19, 2009 | 22.65 | 23.13 | 22.42 | 23.09 | 177,739 | +0.21(+0.90%) |
Aug 18, 2009 | 22.49 | 23.04 | 22.36 | 22.88 | 195,750 | +0.87(+3.96%) |
Aug 17, 2009 | 22.33 | 22.45 | 21.90 | 22.01 | 178,700 | -0.74(-3.26%) |
Aug 14, 2009 | 24.12 | 24.12 | 22.64 | 22.75 | 141,825 | -1.35(-5.60%) |
Aug 13, 2009 | 23.98 | 24.23 | 23.71 | 24.10 | 167,419 | +0.23(+0.97%) |
Aug 12, 2009 | 23.75 | 24.29 | 23.71 | 23.87 | 200,906 | +0.12(+0.51%) |
Aug 11, 2009 | 23.78 | 24.05 | 23.25 | 23.75 | 113,878 | -0.28(-1.15%) |
Aug 10, 2009 | 23.82 | 24.30 | 23.47 | 24.02 | 122,123 | -0.06(-0.25%) |
Aug 07, 2009 | 23.53 | 24.72 | 23.41 | 24.08 | 190,781 | +1.09(+4.75%) |
Aug 06, 2009 | 24.79 | 24.79 | 22.25 | 22.99 | 236,117 | -1.58(-6.44%) |
Aug 05, 2009 | 25.09 | 25.23 | 23.90 | 24.58 | 196,157 | -0.57(-2.26%) |
Aug 04, 2009 | 24.86 | 25.16 | 24.45 | 25.14 | 179,850 | +0.18(+0.72%) |
Aug 03, 2009 | 24.18 | 25.00 | 24.11 | 24.96 | 185,792 | +0.95(+3.98%) |
Jul 31, 2009 | 23.78 | 24.61 | 23.60 | 24.01 | 155,169 | +0.15(+0.61%) |
Jul 30, 2009 | 22.90 | 24.02 | 22.79 | 23.86 | 427,060 | +1.38(+6.16%) |
Jul 29, 2009 | 22.40 | 22.88 | 22.05 | 22.48 | 295,707 | -0.29(-1.28%) |
Jul 28, 2009 | 22.15 | 23.04 | 22.15 | 22.77 | 165,099 | +0.38(+1.69%) |
Jul 27, 2009 | 22.31 | 22.73 | 22.15 | 22.39 | 124,767 | +0.11(+0.50%) |
Jul 24, 2009 | 21.44 | 22.46 | 21.24 | 22.28 | 1,028 | +0.54(+2.49%) |
Jul 23, 2009 | 20.68 | 22.10 | 20.61 | 21.74 | 183,801 | +0.98(+4.72%) |
Jul 22, 2009 | 20.84 | 20.99 | 20.47 | 20.76 | 121,520 | -0.17(-0.82%) |
Jul 21, 2009 | 21.21 | 21.41 | 20.76 | 20.93 | 190,177 | +0.03(+0.16%) |
Jul 20, 2009 | 20.64 | 20.99 | 20.46 | 20.89 | 142,429 | +0.50(+2.45%) |
Jul 17, 2009 | 20.39 | 20.53 | 20.15 | 20.39 | 179,736 | +0.07(+0.34%) |
Jul 16, 2009 | 20.15 | 20.60 | 20.02 | 20.33 | 130,732 | +0.03(+0.17%) |
Jul 15, 2009 | 19.78 | 20.65 | 19.77 | 20.29 | 301,540 | +0.65(+3.28%) |
Jul 14, 2009 | 19.83 | 19.98 | 19.20 | 19.65 | 319,863 | -0.18(-0.91%) |
Jul 13, 2009 | 19.10 | 20.01 | 19.05 | 19.83 | 223,138 | +0.39(+1.99%) |
Jul 10, 2009 | 19.65 | 20.01 | 19.08 | 19.44 | 108,573 | -0.32(-1.61%) |
Jul 09, 2009 | 20.12 | 20.29 | 19.64 | 19.76 | 160,771 | -0.12(-0.61%) |
Jul 08, 2009 | 20.54 | 20.56 | 19.30 | 19.88 | 215,786 | -0.59(-2.90%) |
Jul 07, 2009 | 21.19 | 21.25 | 20.17 | 20.47 | 156,109 | -0.72(-3.41%) |
Jul 06, 2009 | 22.28 | 22.34 | 20.95 | 21.19 | 245,022 | -1.28(-5.70%) |
Jul 02, 2009 | 22.41 | 23.22 | 20.90 | 22.48 | 210,193 | -0.65(-2.83%) |
Jul 01, 2009 | 22.91 | 23.96 | 22.88 | 23.13 | 269,638 | +0.45(+1.97%) |
Jun 30, 2009 | 23.08 | 23.27 | 22.52 | 22.68 | 124,327 | -0.45(-1.93%) |
Jun 29, 2009 | 23.26 | 23.48 | 22.65 | 23.13 | 161,931 | -0.04(-0.19%) |
Jun 26, 2009 | 23.15 | 23.17 | 22.49 | 23.17 | 588,726 | -0.09(-0.41%) |
Jun 25, 2009 | 22.61 | 23.31 | 22.53 | 23.27 | 82,628 | +0.77(+3.44%) |
Jun 24, 2009 | 22.11 | 23.06 | 22.11 | 22.49 | 149,692 | +0.52(+2.39%) |
Jun 23, 2009 | 22.59 | 22.61 | 21.83 | 21.97 | 125,942 | -0.04(-0.20%) |
Jun 22, 2009 | 23.57 | 23.72 | 21.97 | 22.01 | 109,656 | -1.77(-7.45%) |
Jun 19, 2009 | 24.15 | 24.50 | 23.76 | 23.78 | 232,691 | +0.09(+0.36%) |
Jun 18, 2009 | 23.04 | 23.94 | 22.65 | 23.70 | 148,800 | +0.55(+2.38%) |
Jun 17, 2009 | 22.61 | 23.35 | 21.70 | 23.15 | 161,792 | +0.71(+3.18%) |
Jun 16, 2009 | 23.07 | 23.67 | 22.42 | 22.43 | 92,204 | -0.31(-1.36%) |
Jun 15, 2009 | 23.69 | 23.69 | 22.29 | 22.74 | 139,241 | -0.95(-4.03%) |
Jun 12, 2009 | 24.14 | 24.27 | 23.24 | 23.70 | 193,589 | -0.58(-2.41%) |
Jun 11, 2009 | 24.54 | 24.66 | 24.19 | 24.28 | 214,005 | -0.09(-0.39%) |
Jun 10, 2009 | 24.60 | 24.79 | 23.80 | 24.38 | 259,364 | -0.21(-0.84%) |
Jun 09, 2009 | 24.58 | 25.07 | 24.10 | 24.58 | 162,663 | -0.09(-0.38%) |
Jun 08, 2009 | 23.96 | 24.94 | 23.96 | 24.68 | 200,008 | -0.08(-0.31%) |
Jun 05, 2009 | 25.15 | 25.16 | 24.43 | 24.76 | 161,756 | +0.07(+0.28%) |
Jun 04, 2009 | 23.49 | 24.78 | 23.09 | 24.69 | 223,530 | +1.31(+5.59%) |
Jun 03, 2009 | 23.53 | 24.00 | 22.91 | 23.38 | 225,997 | -0.63(-2.61%) |
Jun 02, 2009 | 23.33 | 24.08 | 22.98 | 24.01 | 268,315 | +0.49(+2.08%) |
Jun 01, 2009 | 22.42 | 24.16 | 21.93 | 23.52 | 286,710 | +1.76(+8.11%) |
May 29, 2009 | 21.75 | 21.75 | 20.82 | 21.75 | 191,141 | +0.03(+0.16%) |
May 28, 2009 | 22.03 | 22.24 | 20.58 | 21.72 | 153,675 | +0.03(+0.16%) |
May 27, 2009 | 22.52 | 22.87 | 21.62 | 21.68 | 118,961 | -0.72(-3.22%) |
May 26, 2009 | 20.77 | 22.62 | 20.73 | 22.41 | 216,707 | +1.47(+7.03%) |
May 22, 2009 | 20.52 | 21.37 | 20.52 | 20.94 | 286,343 | +0.52(+2.57%) |
May 21, 2009 | 20.58 | 21.33 | 19.80 | 20.41 | 217,617 | -0.59(-2.79%) |
May 20, 2009 | 20.52 | 21.56 | 20.41 | 21.00 | 268,433 | +0.86(+4.27%) |
May 19, 2009 | 19.66 | 20.37 | 19.66 | 20.14 | 402,637 | +0.27(+1.34%) |
May 18, 2009 | 19.21 | 19.94 | 18.92 | 19.87 | 352,225 | +0.94(+4.95%) |
May 15, 2009 | 18.92 | 19.48 | 18.59 | 18.93 | 221,533 | -0.13(-0.68%) |
May 14, 2009 | 18.29 | 19.80 | 17.75 | 19.06 | 592,416 | +0.66(+3.60%) |
May 13, 2009 | 18.84 | 19.40 | 18.00 | 18.40 | 510,232 | -1.13(-5.77%) |
May 12, 2009 | 19.76 | 20.25 | 18.88 | 19.53 | 453,680 | -0.22(-1.13%) |
May 11, 2009 | 20.59 | 20.85 | 19.11 | 19.75 | 597,462 | -1.32(-6.29%) |
May 08, 2009 | 20.69 | 21.20 | 19.16 | 21.07 | 434,062 | +0.58(+2.81%) |
May 07, 2009 | 16.35 | 20.55 | 16.35 | 20.50 | 663,111 | +3.79(+22.71%) |
May 06, 2009 | 17.24 | 17.24 | 16.33 | 16.70 | 224,318 | -0.45(-2.61%) |
May 05, 2009 | 17.41 | 17.63 | 16.59 | 17.15 | 323,654 | -0.45(-2.54%) |
May 04, 2009 | 16.41 | 17.61 | 16.31 | 17.60 | 272,376 | +1.32(+8.08%) |