Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.10 | 32.23 | 31.73 | 31.80 | 412,991 | -0.42(-1.30%) |
Apr 29, 2010 | 31.89 | 32.25 | 31.83 | 32.22 | 257,814 | +0.50(+1.58%) |
Apr 28, 2010 | 32.00 | 32.07 | 31.61 | 31.72 | 299,411 | -0.13(-0.39%) |
Apr 27, 2010 | 32.44 | 32.56 | 31.80 | 31.84 | 608,911 | -1.09(-3.30%) |
Apr 26, 2010 | 32.54 | 32.96 | 32.05 | 32.93 | 509,014 | +0.89(+2.78%) |
Apr 23, 2010 | 31.52 | 32.14 | 31.52 | 32.04 | 548,863 | +0.38(+1.21%) |
Apr 22, 2010 | 31.36 | 31.67 | 31.26 | 31.66 | 715,440 | -0.12(-0.37%) |
Apr 21, 2010 | 31.79 | 31.94 | 31.62 | 31.77 | 464,374 | -0.31(-0.96%) |
Apr 20, 2010 | 32.14 | 32.34 | 31.91 | 32.08 | 541,276 | -0.08(-0.24%) |
Apr 19, 2010 | 31.94 | 32.21 | 31.80 | 32.16 | 284,800 | -0.08(-0.24%) |
Apr 16, 2010 | 32.75 | 32.75 | 32.06 | 32.23 | 289,987 | -0.74(-2.26%) |
Apr 15, 2010 | 32.73 | 33.02 | 32.70 | 32.98 | 256,714 | +0.06(+0.17%) |
Apr 14, 2010 | 32.71 | 32.99 | 32.43 | 32.92 | 277,092 | +0.84(+2.60%) |
Apr 13, 2010 | 32.02 | 32.14 | 31.85 | 32.09 | 244,634 | +0.06(+0.20%) |
Apr 12, 2010 | 31.89 | 32.18 | 31.86 | 32.02 | 564,432 | -0.03(-0.11%) |
Apr 09, 2010 | 32.10 | 32.21 | 31.86 | 32.06 | 956,140 | -0.26(-0.82%) |
Apr 08, 2010 | 32.44 | 32.58 | 32.17 | 32.32 | 548,748 | -0.42(-1.28%) |
Apr 07, 2010 | 32.99 | 33.10 | 32.62 | 32.74 | 428,568 | -0.33(-1.01%) |
Apr 06, 2010 | 32.94 | 33.08 | 32.68 | 33.08 | 325,901 | +0.25(+0.76%) |
Apr 05, 2010 | 32.66 | 33.03 | 32.59 | 32.83 | 436,990 | +0.13(+0.38%) |
Apr 01, 2010 | 32.64 | 32.70 | 32.70 | 32.70 | 628,858 | +0.53(+1.64%) |
Mar 31, 2010 | 32.40 | 32.40 | 32.00 | 32.17 | 613,806 | -0.24(-0.73%) |
Mar 30, 2010 | 32.34 | 32.59 | 32.20 | 32.41 | 662,977 | +0.47(+1.48%) |
Mar 29, 2010 | 31.91 | 31.95 | 31.66 | 31.93 | 239,527 | -0.03(-0.11%) |
Mar 26, 2010 | 31.89 | 32.19 | 31.82 | 31.97 | 346,084 | +0.29(+0.90%) |
Mar 25, 2010 | 31.84 | 32.05 | 31.65 | 31.68 | 515,462 | -0.06(-0.20%) |
Mar 24, 2010 | 31.75 | 31.93 | 31.66 | 31.75 | 243,163 | -0.16(-0.50%) |
Mar 23, 2010 | 31.63 | 31.91 | 31.48 | 31.91 | 163,711 | +0.04(+0.13%) |
Mar 22, 2010 | 31.27 | 31.88 | 31.27 | 31.86 | 417,724 | +0.42(+1.33%) |
Mar 19, 2010 | 31.57 | 31.60 | 31.22 | 31.45 | 992,868 | +0.33(+1.07%) |
Mar 18, 2010 | 31.22 | 31.29 | 30.97 | 31.11 | 429,575 | -0.69(-2.17%) |
Mar 17, 2010 | 31.83 | 31.95 | 31.72 | 31.80 | 363,371 | -0.12(-0.37%) |
Mar 16, 2010 | 31.86 | 31.94 | 31.59 | 31.92 | 289,642 | -0.17(-0.54%) |
Mar 15, 2010 | 31.91 | 32.18 | 31.90 | 32.09 | 798,107 | +0.87(+2.79%) |
Mar 12, 2010 | 31.22 | 31.27 | 31.09 | 31.22 | 222,370 | +0.03(+0.11%) |
Mar 11, 2010 | 30.97 | 31.20 | 30.92 | 31.19 | 181,679 | +0.22(+0.72%) |
Mar 10, 2010 | 30.73 | 31.03 | 30.63 | 30.97 | 477,248 | +0.42(+1.37%) |
Mar 09, 2010 | 30.56 | 30.74 | 30.47 | 30.55 | 766,497 | -0.18(-0.59%) |
Mar 08, 2010 | 30.74 | 30.87 | 30.62 | 30.73 | 314,605 | +0.06(+0.18%) |
Mar 05, 2010 | 30.17 | 30.73 | 30.08 | 30.67 | 365,775 | +1.04(+3.50%) |
Mar 04, 2010 | 29.74 | 29.74 | 29.45 | 29.64 | 228,838 | -0.15(-0.49%) |
Mar 03, 2010 | 29.78 | 30.00 | 29.62 | 29.78 | 239,085 | +0.19(+0.64%) |
Mar 02, 2010 | 29.53 | 29.78 | 29.43 | 29.59 | 296,283 | +0.23(+0.78%) |
Mar 01, 2010 | 29.05 | 29.41 | 29.05 | 29.36 | 282,064 | +0.49(+1.69%) |
Feb 26, 2010 | 28.88 | 28.97 | 28.69 | 28.88 | 473,051 | -0.07(-0.24%) |
Feb 25, 2010 | 28.57 | 28.98 | 28.57 | 28.95 | 230,706 | +0.12(+0.41%) |
Feb 24, 2010 | 28.77 | 28.96 | 28.70 | 28.83 | 389,413 | -0.14(-0.48%) |
Feb 23, 2010 | 29.33 | 29.33 | 28.93 | 28.97 | 545,572 | -0.40(-1.37%) |
Feb 22, 2010 | 29.23 | 29.41 | 29.16 | 29.37 | 598,991 | +0.77(+2.68%) |
Feb 19, 2010 | 28.47 | 28.72 | 28.32 | 28.61 | 278,082 | -0.15(-0.53%) |
Feb 18, 2010 | 28.65 | 28.77 | 28.47 | 28.76 | 427,952 | +0.17(+0.58%) |
Feb 17, 2010 | 28.35 | 28.65 | 28.35 | 28.59 | 422,872 | +0.72(+2.60%) |
Feb 16, 2010 | 27.79 | 27.90 | 27.50 | 27.87 | 191,267 | +0.34(+1.24%) |
Feb 12, 2010 | 27.14 | 27.53 | 27.53 | 27.53 | 250,221 | -0.24(-0.85%) |
Feb 11, 2010 | 27.44 | 27.79 | 27.37 | 27.76 | 305,782 | +0.19(+0.71%) |
Feb 10, 2010 | 27.65 | 27.74 | 27.33 | 27.57 | 306,323 | -0.08(-0.28%) |
Feb 09, 2010 | 27.53 | 27.73 | 27.32 | 27.65 | 364,378 | +0.58(+2.16%) |
Feb 08, 2010 | 27.30 | 27.51 | 27.06 | 27.06 | 416,458 | -0.44(-1.59%) |
Feb 05, 2010 | 27.44 | 27.65 | 27.09 | 27.50 | 563,216 | -0.28(-1.00%) |
Feb 04, 2010 | 27.90 | 28.08 | 27.69 | 27.78 | 504,510 | -0.45(-1.60%) |
Feb 03, 2010 | 27.99 | 28.27 | 27.94 | 28.23 | 336,502 | +0.09(+0.32%) |
Feb 02, 2010 | 27.60 | 28.19 | 27.58 | 28.14 | 529,569 | +0.70(+2.56%) |
Feb 01, 2010 | 27.29 | 27.44 | 27.22 | 27.44 | 477,461 | +0.21(+0.77%) |
Jan 29, 2010 | 27.50 | 27.62 | 27.17 | 27.23 | 878,024 | -1.13(-4.00%) |
Jan 28, 2010 | 28.47 | 28.66 | 28.31 | 28.36 | 430,852 | -0.10(-0.37%) |
Jan 27, 2010 | 28.30 | 28.60 | 28.13 | 28.47 | 460,034 | -0.37(-1.28%) |
Jan 26, 2010 | 28.77 | 29.12 | 28.76 | 28.84 | 299,612 | -0.21(-0.72%) |
Jan 25, 2010 | 28.84 | 29.18 | 28.84 | 29.04 | 443,563 | +0.45(+1.56%) |
Jan 22, 2010 | 28.77 | 29.03 | 28.55 | 28.60 | 637,543 | +0.02(+0.07%) |
Jan 21, 2010 | 28.65 | 28.84 | 28.43 | 28.58 | 678,690 | +0.38(+1.36%) |
Jan 20, 2010 | 28.31 | 28.32 | 27.98 | 28.20 | 444,840 | -1.23(-4.19%) |
Jan 19, 2010 | 28.80 | 29.47 | 28.80 | 29.43 | 254,950 | +0.28(+0.96%) |
Jan 15, 2010 | 29.24 | 29.15 | 29.15 | 29.15 | 187,881 | -0.29(-0.99%) |
Jan 14, 2010 | 29.17 | 29.56 | 29.00 | 29.44 | 765,450 | +0.06(+0.21%) |
Jan 13, 2010 | 29.28 | 29.46 | 29.16 | 29.38 | 909,742 | -0.33(-1.12%) |
Jan 12, 2010 | 29.77 | 29.77 | 29.54 | 29.71 | 436,571 | +0.39(+1.33%) |
Jan 11, 2010 | 29.25 | 29.39 | 29.05 | 29.32 | 270,792 | +0.09(+0.31%) |
Jan 08, 2010 | 29.21 | 29.26 | 28.86 | 29.23 | 399,941 | -0.22(-0.76%) |
Jan 07, 2010 | 29.57 | 29.62 | 29.35 | 29.46 | 1,135,471 | -0.84(-2.78%) |
Jan 06, 2010 | 30.37 | 30.43 | 30.10 | 30.30 | 705,348 | -0.03(-0.11%) |
Jan 05, 2010 | 30.08 | 30.42 | 30.07 | 30.33 | 407,413 | +0.24(+0.79%) |
Jan 04, 2010 | 29.59 | 30.10 | 29.59 | 30.10 | 306,296 | +0.63(+2.15%) |
Dec 31, 2009 | 29.55 | 29.46 | 29.46 | 29.46 | 167,054 | -0.21(-0.70%) |
Dec 30, 2009 | 29.35 | 29.69 | 29.35 | 29.67 | 196,866 | -0.05(-0.16%) |
Dec 29, 2009 | 29.82 | 29.90 | 29.62 | 29.72 | 148,594 | -0.30(-1.00%) |
Dec 28, 2009 | 30.35 | 30.35 | 29.94 | 30.02 | 377,460 | -0.50(-1.64%) |
Dec 24, 2009 | 30.28 | 30.60 | 30.28 | 30.52 | 257,322 | +1.33(+4.56%) |
Dec 23, 2009 | 29.12 | 29.23 | 29.03 | 29.19 | 202,052 | +0.17(+0.60%) |
Dec 22, 2009 | 28.84 | 29.09 | 28.84 | 29.02 | 481,621 | +0.40(+1.39%) |
Dec 21, 2009 | 28.72 | 28.89 | 28.56 | 28.62 | 724,928 | -0.17(-0.58%) |
Dec 18, 2009 | 28.85 | 28.94 | 28.62 | 28.79 | 366,980 | +0.07(+0.24%) |
Dec 17, 2009 | 28.80 | 28.82 | 28.65 | 28.72 | 333,766 | -0.55(-1.88%) |
Dec 16, 2009 | 29.40 | 29.40 | 29.08 | 29.27 | 250,999 | +0.09(+0.31%) |
Dec 15, 2009 | 29.09 | 29.23 | 29.02 | 29.18 | 262,404 | -0.29(-0.99%) |
Dec 14, 2009 | 29.46 | 29.49 | 29.37 | 29.47 | 235,225 | +0.10(+0.36%) |
Dec 11, 2009 | 29.23 | 29.39 | 29.16 | 29.36 | 343,094 | -0.01(-0.05%) |
Dec 10, 2009 | 29.35 | 29.58 | 29.25 | 29.38 | 596,199 | +0.63(+2.20%) |
Dec 09, 2009 | 28.72 | 28.79 | 28.52 | 28.75 | 331,238 | +0.01(+0.02%) |
Dec 08, 2009 | 28.77 | 28.77 | 28.58 | 28.74 | 400,936 | -0.03(-0.12%) |
Dec 07, 2009 | 28.85 | 28.97 | 28.65 | 28.77 | 725,146 | +0.20(+0.71%) |
Dec 04, 2009 | 28.26 | 28.79 | 28.24 | 28.57 | 1,006,713 | +0.95(+3.45%) |
Dec 03, 2009 | 27.60 | 27.99 | 27.55 | 27.62 | 597,221 | +0.72(+2.69%) |
Dec 02, 2009 | 26.83 | 27.03 | 26.76 | 26.89 | 289,493 | -0.44(-1.60%) |
Dec 01, 2009 | 27.07 | 27.46 | 26.94 | 27.33 | 497,032 | +0.72(+2.72%) |
Nov 30, 2009 | 26.66 | 26.71 | 26.40 | 26.61 | 614,671 | +0.65(+2.52%) |
Nov 27, 2009 | 25.70 | 26.16 | 25.50 | 25.95 | 335,879 | -0.73(-2.74%) |
Nov 25, 2009 | 26.59 | 26.68 | 26.34 | 26.68 | 268,797 | +0.48(+1.83%) |
Nov 24, 2009 | 26.29 | 26.49 | 25.95 | 26.20 | 393,728 | -0.51(-1.90%) |
Nov 23, 2009 | 26.59 | 26.94 | 26.59 | 26.71 | 383,593 | +0.24(+0.89%) |
Nov 20, 2009 | 26.36 | 26.52 | 26.33 | 26.48 | 1,205,124 | +0.64(+2.48%) |
Nov 19, 2009 | 26.37 | 26.37 | 25.68 | 25.84 | 588,160 | -1.06(-3.93%) |
Nov 18, 2009 | 27.39 | 27.39 | 26.76 | 26.89 | 601,344 | -0.19(-0.72%) |
Nov 17, 2009 | 26.94 | 27.14 | 26.88 | 27.09 | 376,267 | +0.40(+1.51%) |
Nov 16, 2009 | 26.39 | 26.80 | 26.28 | 26.68 | 710,044 | +0.24(+0.89%) |
Nov 13, 2009 | 26.33 | 26.62 | 26.25 | 26.45 | 318,580 | +0.30(+1.14%) |
Nov 12, 2009 | 26.43 | 26.50 | 26.08 | 26.15 | 246,651 | -0.52(-1.93%) |
Nov 11, 2009 | 26.64 | 26.89 | 26.57 | 26.66 | 550,156 | +0.14(+0.53%) |
Nov 10, 2009 | 26.64 | 26.58 | 26.29 | 26.52 | 683,347 | -0.12(-0.44%) |
Nov 09, 2009 | 26.52 | 26.64 | 26.01 | 26.64 | 523,865 | +0.31(+1.19%) |
Nov 06, 2009 | 25.98 | 26.43 | 25.97 | 26.33 | 484,877 | +0.23(+0.88%) |
Nov 05, 2009 | 26.23 | 26.25 | 25.99 | 26.10 | 589,878 | -0.03(-0.11%) |
Nov 04, 2009 | 26.36 | 26.45 | 26.09 | 26.13 | 399,388 | -0.15(-0.56%) |
Nov 03, 2009 | 26.19 | 26.28 | 25.99 | 26.27 | 332,226 | -0.03(-0.11%) |
Nov 02, 2009 | 26.37 | 26.72 | 26.06 | 26.30 | 558,299 | +0.08(+0.32%) |
Oct 30, 2009 | 26.88 | 26.92 | 26.03 | 26.22 | 904,096 | -0.64(-2.38%) |
Oct 29, 2009 | 26.66 | 26.92 | 26.60 | 26.86 | 714,324 | +0.93(+3.57%) |
Oct 28, 2009 | 26.27 | 26.32 | 25.88 | 25.93 | 574,132 | -0.61(-2.28%) |
Oct 27, 2009 | 26.94 | 27.08 | 26.36 | 26.54 | 608,477 | -0.58(-2.16%) |
Oct 26, 2009 | 27.44 | 27.67 | 26.98 | 27.12 | 692,423 | -0.08(-0.31%) |
Oct 23, 2009 | 27.39 | 27.39 | 27.08 | 27.21 | 999,347 | -0.66(-2.37%) |
Oct 22, 2009 | 27.64 | 27.92 | 27.44 | 27.87 | 1,598,432 | +0.55(+2.01%) |
Oct 21, 2009 | 27.39 | 27.70 | 27.31 | 27.32 | 933,919 | -0.19(-0.71%) |
Oct 20, 2009 | 27.35 | 27.60 | 27.35 | 27.51 | 1,046,275 | +0.20(+0.74%) |
Oct 19, 2009 | 27.14 | 27.42 | 27.08 | 27.31 | 944,714 | +0.36(+1.34%) |
Oct 16, 2009 | 26.96 | 27.00 | 26.76 | 26.95 | 677,707 | -0.31(-1.12%) |
Oct 15, 2009 | 27.12 | 27.28 | 27.07 | 27.26 | 1,390,744 | +0.05(+0.18%) |
Oct 14, 2009 | 26.93 | 27.21 | 26.88 | 27.21 | 1,314,825 | +0.23(+0.85%) |
Oct 13, 2009 | 27.05 | 27.18 | 26.83 | 26.98 | 883,148 | -0.03(-0.10%) |
Oct 12, 2009 | 27.06 | 27.14 | 26.74 | 27.00 | 667,022 | +0.21(+0.78%) |
Oct 09, 2009 | 26.72 | 26.94 | 26.66 | 26.80 | 706,378 | +0.08(+0.31%) |
Oct 08, 2009 | 26.83 | 26.84 | 26.60 | 26.71 | 1,119,750 | +0.47(+1.80%) |
Oct 07, 2009 | 26.36 | 26.36 | 26.11 | 26.24 | 711,739 | -0.20(-0.76%) |
Oct 06, 2009 | 26.44 | 26.63 | 26.27 | 26.44 | 541,063 | -0.08(-0.29%) |
Oct 05, 2009 | 26.11 | 26.58 | 26.11 | 26.52 | 931,345 | +0.10(+0.40%) |
Oct 02, 2009 | 26.45 | 26.64 | 26.30 | 26.41 | 589,819 | -0.39(-1.45%) |
Oct 01, 2009 | 27.46 | 27.53 | 26.74 | 26.80 | 753,962 | -1.04(-3.73%) |
Sep 30, 2009 | 28.01 | 28.11 | 27.59 | 27.84 | 377,165 | -0.03(-0.12%) |
Sep 29, 2009 | 27.98 | 28.22 | 27.83 | 27.88 | 529,812 | -0.39(-1.39%) |
Sep 28, 2009 | 27.90 | 28.37 | 27.81 | 28.27 | 874,805 | +0.34(+1.23%) |
Sep 25, 2009 | 28.08 | 28.34 | 27.90 | 27.92 | 778,280 | -0.27(-0.96%) |
Sep 24, 2009 | 28.47 | 28.63 | 28.03 | 28.20 | 1,052,819 | +0.25(+0.90%) |
Sep 23, 2009 | 28.20 | 28.42 | 27.94 | 27.94 | 436,467 | -0.24(-0.86%) |
Sep 22, 2009 | 28.13 | 28.31 | 28.12 | 28.19 | 343,262 | +0.29(+1.02%) |
Sep 21, 2009 | 27.82 | 28.08 | 27.74 | 27.90 | 208,841 | -0.29(-1.01%) |
Sep 18, 2009 | 28.36 | 28.36 | 28.10 | 28.19 | 593,051 | +0.24(+0.85%) |
Sep 17, 2009 | 28.01 | 28.22 | 27.85 | 27.95 | 465,836 | -0.26(-0.93%) |
Sep 16, 2009 | 28.38 | 28.72 | 28.17 | 28.21 | 978,443 | +0.69(+2.52%) |
Sep 15, 2009 | 27.04 | 27.60 | 27.04 | 27.52 | 975,082 | +0.66(+2.46%) |
Sep 14, 2009 | 26.68 | 26.91 | 26.18 | 26.86 | 567,014 | -0.33(-1.20%) |
Sep 11, 2009 | 27.21 | 27.42 | 27.17 | 27.19 | 570,110 | -0.08(-0.31%) |
Sep 10, 2009 | 27.03 | 27.31 | 26.87 | 27.27 | 461,342 | +0.53(+1.98%) |
Sep 09, 2009 | 26.51 | 26.89 | 26.27 | 26.74 | 1,034,479 | -0.18(-0.67%) |
Sep 08, 2009 | 26.92 | 27.11 | 26.80 | 26.92 | 852,845 | +0.38(+1.44%) |
Sep 04, 2009 | 26.32 | 26.64 | 26.19 | 26.54 | 582,123 | +0.38(+1.44%) |
Sep 03, 2009 | 26.13 | 26.20 | 25.88 | 26.16 | 592,691 | -0.03(-0.11%) |
Sep 02, 2009 | 26.26 | 26.36 | 26.04 | 26.19 | 1,111,068 | -0.15(-0.56%) |
Sep 01, 2009 | 26.79 | 26.94 | 26.32 | 26.34 | 843,841 | -0.26(-0.99%) |
Aug 31, 2009 | 26.68 | 26.68 | 26.45 | 26.60 | 772,152 | -0.88(-3.19%) |
Aug 28, 2009 | 27.42 | 27.63 | 27.30 | 27.48 | 540,752 | +0.33(+1.23%) |
Aug 27, 2009 | 27.05 | 27.17 | 26.84 | 27.14 | 767,394 | -0.05(-0.18%) |
Aug 26, 2009 | 27.22 | 27.33 | 27.00 | 27.19 | 1,343,209 | -0.20(-0.74%) |
Aug 25, 2009 | 27.33 | 27.55 | 27.23 | 27.39 | 655,029 | +0.16(+0.59%) |
Aug 24, 2009 | 27.11 | 27.32 | 27.05 | 27.23 | 737,636 | +0.79(+3.00%) |
Aug 21, 2009 | 26.19 | 26.54 | 26.11 | 26.44 | 654,389 | +0.26(+1.01%) |
Aug 20, 2009 | 25.77 | 26.24 | 25.75 | 26.18 | 884,242 | +0.93(+3.67%) |
Aug 19, 2009 | 25.02 | 25.42 | 24.86 | 25.25 | 564,055 | +0.23(+0.92%) |
Aug 18, 2009 | 24.71 | 25.10 | 24.13 | 25.02 | 1,139,928 | +1.07(+4.48%) |
Aug 17, 2009 | 24.16 | 24.23 | 23.84 | 23.95 | 498,191 | -0.79(-3.18%) |
Aug 14, 2009 | 25.15 | 25.15 | 24.57 | 24.74 | 437,940 | -0.26(-1.06%) |
Aug 13, 2009 | 25.04 | 25.08 | 24.71 | 25.00 | 1,034,416 | +0.06(+0.25%) |
Aug 12, 2009 | 24.75 | 25.14 | 24.57 | 24.94 | 1,033,175 | +0.19(+0.76%) |
Aug 11, 2009 | 24.87 | 24.93 | 24.72 | 24.75 | 489,802 | -0.12(-0.48%) |
Aug 10, 2009 | 24.74 | 25.02 | 24.74 | 24.87 | 932,228 | +0.06(+0.25%) |
Aug 07, 2009 | 24.78 | 25.19 | 24.78 | 24.80 | 825,427 | +0.04(+0.17%) |
Aug 06, 2009 | 24.80 | 24.92 | 24.60 | 24.76 | 2,562,874 | -0.18(-0.73%) |
Aug 05, 2009 | 24.87 | 25.07 | 24.74 | 24.94 | 737,624 | -0.33(-1.32%) |
Aug 04, 2009 | 25.36 | 25.36 | 25.17 | 25.28 | 255,556 | -0.34(-1.33%) |
Aug 03, 2009 | 25.62 | 25.72 | 25.45 | 25.62 | 436,029 | -0.15(-0.59%) |
Jul 31, 2009 | 25.58 | 25.90 | 25.56 | 25.77 | 634,594 | +0.48(+1.90%) |
Jul 30, 2009 | 25.10 | 25.46 | 24.96 | 25.29 | 517,007 | +0.30(+1.20%) |
Jul 29, 2009 | 24.72 | 25.06 | 24.72 | 24.99 | 589,855 | -0.10(-0.42%) |
Jul 28, 2009 | 24.61 | 25.11 | 24.60 | 25.10 | 1,183,078 | +0.36(+1.46%) |
Jul 27, 2009 | 24.68 | 24.76 | 24.46 | 24.74 | 379,745 | +0.27(+1.11%) |
Jul 24, 2009 | 24.09 | 24.70 | 24.07 | 24.46 | 633,595 | +0.77(+3.23%) |
Jul 23, 2009 | 23.25 | 23.84 | 23.25 | 23.70 | 507,984 | +0.28(+1.19%) |
Jul 22, 2009 | 23.26 | 23.59 | 23.25 | 23.42 | 695,400 | -0.19(-0.83%) |
Jul 21, 2009 | 23.80 | 23.82 | 23.47 | 23.61 | 1,027,678 | +0.20(+0.86%) |
Jul 20, 2009 | 23.15 | 23.44 | 23.15 | 23.41 | 324,326 | +0.35(+1.51%) |
Jul 17, 2009 | 23.21 | 23.21 | 22.98 | 23.06 | 565,688 | -0.19(-0.84%) |
Jul 16, 2009 | 22.97 | 23.38 | 22.96 | 23.26 | 731,298 | +0.26(+1.12%) |
Jul 15, 2009 | 22.66 | 23.08 | 22.66 | 23.00 | 623,315 | +0.33(+1.47%) |
Jul 14, 2009 | 22.49 | 22.76 | 22.49 | 22.67 | 270,294 | +0.25(+1.12%) |
Jul 13, 2009 | 22.24 | 22.49 | 22.24 | 22.42 | 385,442 | +0.39(+1.77%) |
Jul 10, 2009 | 21.89 | 22.08 | 21.81 | 22.03 | 533,846 | -0.06(-0.28%) |
Jul 09, 2009 | 21.95 | 22.25 | 21.95 | 22.09 | 637,462 | +0.02(+0.09%) |
Jul 08, 2009 | 22.17 | 22.21 | 21.87 | 22.07 | 745,480 | +0.10(+0.48%) |
Jul 07, 2009 | 22.38 | 22.38 | 21.91 | 21.96 | 1,050,662 | -0.53(-2.35%) |
Jul 06, 2009 | 22.45 | 22.60 | 22.32 | 22.49 | 597,774 | +0.72(+3.29%) |
Jul 02, 2009 | 22.10 | 22.16 | 21.75 | 21.78 | 571,691 | -0.88(-3.90%) |
Jul 01, 2009 | 22.65 | 22.93 | 22.64 | 22.66 | 564,361 | +0.01(+0.06%) |
Jun 30, 2009 | 22.94 | 22.94 | 22.44 | 22.65 | 616,254 | -0.63(-2.69%) |
Jun 29, 2009 | 23.41 | 23.41 | 23.07 | 23.27 | 506,720 | -0.33(-1.39%) |
Jun 26, 2009 | 23.68 | 23.71 | 23.48 | 23.60 | 522,465 | -0.34(-1.42%) |
Jun 25, 2009 | 23.54 | 23.96 | 23.50 | 23.94 | 662,415 | +0.49(+2.08%) |
Jun 24, 2009 | 23.32 | 23.78 | 23.32 | 23.45 | 569,243 | +0.68(+2.96%) |
Jun 23, 2009 | 22.54 | 22.93 | 22.54 | 22.78 | 383,763 | +0.10(+0.43%) |
Jun 22, 2009 | 23.11 | 23.11 | 22.58 | 22.68 | 467,284 | -0.72(-3.06%) |
Jun 19, 2009 | 23.38 | 23.52 | 23.32 | 23.40 | 502,558 | +0.87(+3.86%) |
Jun 18, 2009 | 22.58 | 22.70 | 22.42 | 22.53 | 428,652 | -0.44(-1.91%) |
Jun 17, 2009 | 22.98 | 23.10 | 22.70 | 22.97 | 596,989 | -0.05(-0.21%) |
Jun 16, 2009 | 23.18 | 23.45 | 22.97 | 23.02 | 618,013 | -0.10(-0.45%) |
Jun 15, 2009 | 23.68 | 23.70 | 22.91 | 23.12 | 546,378 | -0.91(-3.79%) |
Jun 12, 2009 | 23.87 | 24.05 | 23.77 | 24.03 | 712,345 | -0.06(-0.26%) |
Jun 11, 2009 | 23.83 | 24.32 | 23.75 | 24.09 | 534,863 | +0.30(+1.26%) |
Jun 10, 2009 | 24.07 | 24.07 | 23.52 | 23.80 | 567,322 | -0.20(-0.84%) |
Jun 09, 2009 | 23.84 | 24.16 | 23.83 | 24.00 | 656,312 | +0.35(+1.47%) |
Jun 08, 2009 | 23.42 | 23.87 | 23.32 | 23.65 | 1,013,321 | +0.32(+1.37%) |
Jun 05, 2009 | 23.54 | 23.59 | 23.22 | 23.33 | 1,213,402 | +0.64(+2.82%) |
Jun 04, 2009 | 22.50 | 22.74 | 22.40 | 22.69 | 636,859 | +0.15(+0.65%) |
Jun 03, 2009 | 22.77 | 22.87 | 22.31 | 22.54 | 834,356 | -0.68(-2.91%) |
Jun 02, 2009 | 22.93 | 23.39 | 22.93 | 23.22 | 1,137,284 | +0.14(+0.60%) |
Jun 01, 2009 | 23.18 | 23.34 | 23.05 | 23.08 | 1,603,992 | -0.01(-0.06%) |
May 29, 2009 | 22.88 | 23.10 | 22.68 | 23.09 | 865,661 | +0.01(+0.06%) |
May 28, 2009 | 22.99 | 23.16 | 22.78 | 23.08 | 1,033,846 | +0.20(+0.88%) |
May 27, 2009 | 23.27 | 23.35 | 22.81 | 22.88 | 669,307 | -0.85(-3.58%) |
May 26, 2009 | 23.12 | 23.81 | 23.09 | 23.73 | 943,047 | +0.38(+1.64%) |
May 22, 2009 | 23.26 | 23.56 | 23.26 | 23.34 | 422,179 | -0.05(-0.21%) |
May 21, 2009 | 23.72 | 23.72 | 23.18 | 23.39 | 539,321 | -0.74(-3.06%) |
May 20, 2009 | 24.12 | 24.45 | 24.05 | 24.13 | 938,975 | +0.24(+1.02%) |
May 19, 2009 | 23.75 | 24.10 | 23.68 | 23.89 | 617,628 | +0.13(+0.56%) |
May 18, 2009 | 23.16 | 23.80 | 23.16 | 23.75 | 726,512 | -0.01(-0.06%) |
May 15, 2009 | 23.84 | 24.04 | 23.60 | 23.77 | 1,557,987 | +0.68(+2.96%) |
May 14, 2009 | 23.07 | 23.26 | 22.65 | 23.09 | 987,237 | -0.17(-0.72%) |
May 13, 2009 | 23.50 | 23.51 | 23.11 | 23.25 | 1,066,856 | -1.00(-4.11%) |
May 12, 2009 | 24.20 | 24.45 | 23.89 | 24.25 | 1,000,416 | +0.72(+3.05%) |
May 11, 2009 | 23.75 | 23.75 | 23.42 | 23.53 | 862,741 | -0.72(-2.98%) |
May 08, 2009 | 24.00 | 24.35 | 23.73 | 24.25 | 972,685 | +0.87(+3.72%) |
May 07, 2009 | 23.67 | 24.03 | 23.11 | 23.38 | 1,269,788 | +0.05(+0.21%) |
May 06, 2009 | 22.92 | 23.34 | 22.92 | 23.34 | 781,133 | +0.45(+1.98%) |
May 05, 2009 | 22.81 | 23.22 | 22.67 | 22.88 | 570,504 | +0.03(+0.12%) |
May 04, 2009 | 22.84 | 22.86 | 22.75 | 22.86 | 682,949 | +0.55(+2.47%) |