Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.15 | 26.36 | 26.14 | 26.17 | 421,009 | -0.13(-0.51%) |
Mar 30, 2010 | 26.34 | 26.45 | 26.22 | 26.31 | 379,667 | +0.06(+0.23%) |
Mar 29, 2010 | 26.17 | 26.25 | 26.11 | 26.25 | 391,531 | +0.11(+0.43%) |
Mar 26, 2010 | 26.30 | 26.31 | 25.94 | 26.14 | 471,482 | -0.18(-0.68%) |
Mar 25, 2010 | 26.48 | 26.63 | 26.28 | 26.31 | 432,691 | -0.04(-0.14%) |
Mar 24, 2010 | 26.41 | 26.54 | 26.23 | 26.35 | 527,907 | -0.54(-2.01%) |
Mar 23, 2010 | 26.72 | 26.89 | 26.60 | 26.89 | 235,052 | +0.15(+0.55%) |
Mar 22, 2010 | 26.51 | 26.77 | 26.45 | 26.74 | 511,674 | +0.07(+0.28%) |
Mar 19, 2010 | 26.55 | 26.74 | 26.51 | 26.67 | 746,107 | +0.20(+0.76%) |
Mar 18, 2010 | 26.43 | 26.53 | 26.34 | 26.47 | 354,928 | -0.07(-0.28%) |
Mar 17, 2010 | 26.41 | 26.60 | 26.41 | 26.54 | 1,235,181 | -0.16(-0.58%) |
Mar 16, 2010 | 26.83 | 26.86 | 26.51 | 26.70 | 885,983 | -0.30(-1.10%) |
Mar 15, 2010 | 26.99 | 27.05 | 26.91 | 27.00 | 285,332 | -0.15(-0.55%) |
Mar 12, 2010 | 27.07 | 27.22 | 27.00 | 27.14 | 345,306 | +0.21(+0.77%) |
Mar 11, 2010 | 26.76 | 26.94 | 26.65 | 26.94 | 395,608 | +0.13(+0.47%) |
Mar 10, 2010 | 26.42 | 26.83 | 26.42 | 26.81 | 432,704 | +0.10(+0.39%) |
Mar 09, 2010 | 26.55 | 26.82 | 26.51 | 26.71 | 647,479 | +0.03(+0.11%) |
Mar 08, 2010 | 26.43 | 26.71 | 26.34 | 26.68 | 630,580 | +0.61(+2.33%) |
Mar 05, 2010 | 25.82 | 26.07 | 25.70 | 26.07 | 583,109 | +0.24(+0.95%) |
Mar 04, 2010 | 25.82 | 25.90 | 25.65 | 25.82 | 430,504 | -0.08(-0.31%) |
Mar 03, 2010 | 25.94 | 26.17 | 25.84 | 25.91 | 601,335 | +0.04(+0.17%) |
Mar 02, 2010 | 25.89 | 26.05 | 25.79 | 25.86 | 698,563 | -0.07(-0.29%) |
Mar 01, 2010 | 25.63 | 25.98 | 25.59 | 25.94 | 914,142 | +0.27(+1.04%) |
Feb 26, 2010 | 25.39 | 25.73 | 25.39 | 25.67 | 288,509 | +0.27(+1.08%) |
Feb 25, 2010 | 25.17 | 25.39 | 25.03 | 25.39 | 294,195 | -0.16(-0.64%) |
Feb 24, 2010 | 25.29 | 25.61 | 25.19 | 25.56 | 369,246 | +0.42(+1.65%) |
Feb 23, 2010 | 25.45 | 25.45 | 25.02 | 25.14 | 2,567,013 | -0.54(-2.11%) |
Feb 22, 2010 | 25.81 | 25.81 | 25.59 | 25.68 | 2,259,397 | +0.21(+0.82%) |
Feb 19, 2010 | 25.18 | 25.55 | 25.14 | 25.48 | 766,108 | -0.20(-0.78%) |
Feb 18, 2010 | 25.58 | 25.73 | 25.48 | 25.68 | 679,485 | -0.04(-0.14%) |
Feb 17, 2010 | 25.81 | 25.82 | 25.60 | 25.71 | 1,694,632 | +0.30(+1.17%) |
Feb 16, 2010 | 24.95 | 25.59 | 24.93 | 25.42 | 891,512 | +0.47(+1.90%) |
Feb 12, 2010 | 24.81 | 24.94 | 24.94 | 24.94 | 402,486 | -0.16(-0.62%) |
Feb 11, 2010 | 24.96 | 25.21 | 24.81 | 25.10 | 556,955 | +0.06(+0.24%) |
Feb 10, 2010 | 25.07 | 25.19 | 24.77 | 25.04 | 800,428 | -0.56(-2.20%) |
Feb 09, 2010 | 25.35 | 25.84 | 25.34 | 25.60 | 471,583 | +0.53(+2.10%) |
Feb 08, 2010 | 25.21 | 25.36 | 24.97 | 25.07 | 622,264 | -0.50(-1.97%) |
Feb 05, 2010 | 25.64 | 25.80 | 25.10 | 25.58 | 1,596,081 | -0.40(-1.54%) |
Feb 04, 2010 | 26.19 | 26.19 | 25.75 | 25.98 | 1,872,492 | -1.02(-3.76%) |
Feb 03, 2010 | 25.97 | 27.17 | 25.53 | 27.00 | 1,977,168 | +1.59(+6.25%) |
Feb 02, 2010 | 25.19 | 25.43 | 25.14 | 25.41 | 474,260 | +0.27(+1.09%) |
Feb 01, 2010 | 25.07 | 25.20 | 24.93 | 25.13 | 868,327 | -0.01(-0.06%) |
Jan 29, 2010 | 25.65 | 25.65 | 25.15 | 25.15 | 878,622 | -0.42(-1.62%) |
Jan 28, 2010 | 25.94 | 25.94 | 25.33 | 25.56 | 1,283,791 | +0.07(+0.29%) |
Jan 27, 2010 | 25.29 | 25.63 | 25.10 | 25.49 | 1,866,462 | -0.10(-0.41%) |
Jan 26, 2010 | 25.52 | 25.82 | 25.48 | 25.59 | 411,423 | -0.41(-1.57%) |
Jan 25, 2010 | 25.94 | 26.23 | 25.92 | 26.00 | 353,833 | -0.04(-0.14%) |
Jan 22, 2010 | 26.32 | 26.45 | 26.00 | 26.04 | 713,736 | -0.43(-1.62%) |
Jan 21, 2010 | 26.65 | 26.74 | 26.25 | 26.47 | 831,116 | +0.23(+0.88%) |
Jan 20, 2010 | 26.76 | 26.85 | 26.02 | 26.24 | 427,711 | -0.89(-3.28%) |
Jan 19, 2010 | 27.04 | 27.14 | 26.80 | 27.13 | 613,472 | -0.24(-0.87%) |
Jan 15, 2010 | 27.46 | 27.37 | 27.37 | 27.37 | 409,363 | +0.19(+0.71%) |
Jan 14, 2010 | 27.14 | 27.26 | 26.88 | 27.17 | 373,441 | +0.16(+0.58%) |
Jan 13, 2010 | 26.74 | 27.09 | 26.71 | 27.02 | 686,522 | +0.42(+1.56%) |
Jan 12, 2010 | 26.70 | 26.70 | 26.41 | 26.60 | 845,474 | +1.00(+3.91%) |
Jan 11, 2010 | 25.40 | 25.64 | 25.23 | 25.60 | 345,987 | +0.13(+0.52%) |
Jan 08, 2010 | 25.28 | 25.51 | 25.16 | 25.47 | 1,386,126 | +0.57(+2.29%) |
Jan 07, 2010 | 24.76 | 24.93 | 24.69 | 24.90 | 597,942 | -0.43(-1.70%) |
Jan 06, 2010 | 25.19 | 25.39 | 25.19 | 25.33 | 428,627 | -0.22(-0.87%) |
Jan 05, 2010 | 25.40 | 25.58 | 25.31 | 25.55 | 875,184 | -0.18(-0.69%) |
Jan 04, 2010 | 25.40 | 25.80 | 25.36 | 25.73 | 555,466 | +0.59(+2.33%) |
Dec 31, 2009 | 25.10 | 25.14 | 25.14 | 25.14 | 765,061 | -0.04(-0.15%) |
Dec 30, 2009 | 25.10 | 25.22 | 24.98 | 25.18 | 497,402 | -0.30(-1.16%) |
Dec 29, 2009 | 25.40 | 25.57 | 25.36 | 25.48 | 252,954 | +0.06(+0.23%) |
Dec 28, 2009 | 25.55 | 25.55 | 25.20 | 25.42 | 279,404 | +0.20(+0.79%) |
Dec 24, 2009 | 25.44 | 25.44 | 25.18 | 25.22 | 96,195 | +0.05(+0.21%) |
Dec 23, 2009 | 25.03 | 25.21 | 25.03 | 25.16 | 320,023 | +0.14(+0.56%) |
Dec 22, 2009 | 25.01 | 25.09 | 24.87 | 25.02 | 710,811 | +0.02(+0.09%) |
Dec 21, 2009 | 24.77 | 25.04 | 24.75 | 25.00 | 853,714 | -0.16(-0.62%) |
Dec 18, 2009 | 25.10 | 25.31 | 25.00 | 25.16 | 753,530 | +0.18(+0.71%) |
Dec 17, 2009 | 25.01 | 25.06 | 24.84 | 24.98 | 447,044 | -0.45(-1.78%) |
Dec 16, 2009 | 25.27 | 25.46 | 25.27 | 25.43 | 323,324 | +0.15(+0.59%) |
Dec 15, 2009 | 25.11 | 25.36 | 25.11 | 25.28 | 404,305 | +0.06(+0.24%) |
Dec 14, 2009 | 25.17 | 25.27 | 25.16 | 25.22 | 375,568 | +0.12(+0.47%) |
Dec 11, 2009 | 24.86 | 25.17 | 24.86 | 25.10 | 332,245 | +0.33(+1.35%) |
Dec 10, 2009 | 24.90 | 24.96 | 24.75 | 24.77 | 338,363 | -0.21(-0.83%) |
Dec 09, 2009 | 24.99 | 25.06 | 24.76 | 24.98 | 539,975 | -0.07(-0.30%) |
Dec 08, 2009 | 25.16 | 25.21 | 24.96 | 25.05 | 466,575 | +0.01(+0.03%) |
Dec 07, 2009 | 25.16 | 25.22 | 25.00 | 25.05 | 850,549 | -0.39(-1.52%) |
Dec 04, 2009 | 25.42 | 25.60 | 25.16 | 25.43 | 1,342,969 | +0.50(+2.02%) |
Dec 03, 2009 | 24.87 | 25.24 | 24.84 | 24.93 | 1,013,410 | +0.41(+1.66%) |
Dec 02, 2009 | 24.29 | 24.60 | 24.29 | 24.52 | 929,091 | +0.52(+2.16%) |
Dec 01, 2009 | 23.75 | 24.14 | 23.69 | 24.00 | 1,134,745 | +1.02(+4.42%) |
Nov 30, 2009 | 23.13 | 23.13 | 22.78 | 22.98 | 621,795 | -0.04(-0.16%) |
Nov 27, 2009 | 22.76 | 23.07 | 22.76 | 23.02 | 508,194 | -0.53(-2.24%) |
Nov 25, 2009 | 22.51 | 23.61 | 23.32 | 23.55 | 1,231,109 | +1.04(+4.61%) |
Nov 24, 2009 | 22.44 | 22.75 | 22.29 | 22.51 | 2,031,339 | -0.27(-1.20%) |
Nov 23, 2009 | 22.82 | 23.01 | 22.66 | 22.78 | 395,525 | +0.11(+0.49%) |
Nov 20, 2009 | 22.57 | 22.72 | 22.45 | 22.67 | 554,606 | +0.08(+0.36%) |
Nov 19, 2009 | 22.83 | 22.84 | 22.42 | 22.59 | 781,952 | -0.97(-4.12%) |
Nov 18, 2009 | 23.70 | 23.80 | 23.36 | 23.56 | 319,964 | -0.36(-1.52%) |
Nov 17, 2009 | 23.94 | 23.95 | 23.73 | 23.93 | 837,568 | -0.19(-0.80%) |
Nov 16, 2009 | 23.95 | 24.23 | 23.75 | 24.12 | 377,461 | +0.25(+1.06%) |
Nov 13, 2009 | 23.77 | 23.99 | 23.66 | 23.87 | 306,697 | +0.15(+0.63%) |
Nov 12, 2009 | 23.82 | 23.97 | 23.64 | 23.72 | 521,284 | -0.19(-0.78%) |
Nov 11, 2009 | 23.73 | 24.01 | 23.73 | 23.90 | 1,453,004 | +0.31(+1.32%) |
Nov 10, 2009 | 23.35 | 23.70 | 23.35 | 23.59 | 593,047 | -0.14(-0.59%) |
Nov 09, 2009 | 23.31 | 23.81 | 23.18 | 23.73 | 472,059 | +0.62(+2.70%) |
Nov 06, 2009 | 22.93 | 23.15 | 22.69 | 23.11 | 803,820 | -0.12(-0.51%) |
Nov 05, 2009 | 23.07 | 23.27 | 23.03 | 23.23 | 660,378 | -0.11(-0.48%) |
Nov 04, 2009 | 23.38 | 23.64 | 23.32 | 23.34 | 485,583 | +0.24(+1.06%) |
Nov 03, 2009 | 22.99 | 23.12 | 22.81 | 23.09 | 506,545 | -0.01(-0.06%) |
Nov 02, 2009 | 23.13 | 23.44 | 22.92 | 23.11 | 1,154,028 | +0.14(+0.61%) |
Oct 30, 2009 | 23.42 | 23.65 | 22.88 | 22.97 | 920,420 | -1.03(-4.30%) |
Oct 29, 2009 | 23.75 | 24.10 | 23.75 | 24.00 | 633,077 | +0.42(+1.76%) |
Oct 28, 2009 | 23.91 | 23.93 | 23.48 | 23.58 | 912,435 | -0.54(-2.24%) |
Oct 27, 2009 | 24.12 | 24.36 | 23.75 | 24.13 | 1,707,191 | +1.11(+4.83%) |
Oct 26, 2009 | 23.32 | 23.54 | 22.84 | 23.01 | 1,414,791 | +0.41(+1.80%) |
Oct 23, 2009 | 22.61 | 22.61 | 22.46 | 22.61 | 1,093,563 | -0.39(-1.71%) |
Oct 22, 2009 | 22.83 | 23.07 | 22.66 | 23.00 | 1,334,590 | +0.59(+2.65%) |
Oct 21, 2009 | 22.61 | 22.79 | 22.38 | 22.40 | 1,371,649 | -0.22(-0.98%) |
Oct 20, 2009 | 22.40 | 22.66 | 22.40 | 22.63 | 815,740 | -0.21(-0.91%) |
Oct 19, 2009 | 22.63 | 22.95 | 22.58 | 22.84 | 566,269 | +0.32(+1.42%) |
Oct 16, 2009 | 22.52 | 22.85 | 22.43 | 22.52 | 534,306 | -0.68(-2.94%) |
Oct 15, 2009 | 23.12 | 23.30 | 23.04 | 23.20 | 688,853 | +0.13(+0.55%) |
Oct 14, 2009 | 23.09 | 23.13 | 22.93 | 23.07 | 741,903 | -0.09(-0.38%) |
Oct 13, 2009 | 23.10 | 23.22 | 22.98 | 23.16 | 654,599 | +0.19(+0.84%) |
Oct 12, 2009 | 23.04 | 23.14 | 22.80 | 22.97 | 880,303 | +0.16(+0.72%) |
Oct 09, 2009 | 22.68 | 22.82 | 22.57 | 22.81 | 1,035,053 | +0.38(+1.69%) |
Oct 08, 2009 | 22.40 | 22.64 | 22.38 | 22.43 | 870,707 | +0.46(+2.09%) |
Oct 07, 2009 | 21.90 | 22.06 | 21.82 | 21.97 | 748,224 | -0.04(-0.17%) |
Oct 06, 2009 | 21.77 | 22.12 | 21.77 | 22.00 | 1,148,411 | +0.42(+1.92%) |
Oct 05, 2009 | 21.53 | 21.68 | 21.37 | 21.59 | 935,724 | -0.24(-1.09%) |
Oct 02, 2009 | 21.95 | 22.00 | 21.74 | 21.83 | 1,622,264 | -0.54(-2.42%) |
Oct 01, 2009 | 22.56 | 22.72 | 22.25 | 22.37 | 980,684 | -0.11(-0.50%) |
Sep 30, 2009 | 22.68 | 22.78 | 22.36 | 22.48 | 1,186,664 | +0.21(+0.93%) |
Sep 29, 2009 | 22.41 | 22.46 | 22.12 | 22.27 | 452,217 | -0.29(-1.28%) |
Sep 28, 2009 | 22.37 | 22.65 | 22.32 | 22.56 | 884,636 | -0.17(-0.75%) |
Sep 25, 2009 | 22.99 | 23.09 | 22.67 | 22.73 | 810,445 | -0.26(-1.13%) |
Sep 24, 2009 | 23.44 | 23.47 | 22.85 | 22.99 | 1,085,661 | +0.31(+1.37%) |
Sep 23, 2009 | 22.94 | 23.09 | 22.61 | 22.68 | 663,242 | -0.22(-0.97%) |
Sep 22, 2009 | 22.99 | 23.09 | 22.89 | 22.90 | 380,929 | +0.07(+0.32%) |
Sep 21, 2009 | 22.88 | 22.88 | 22.58 | 22.83 | 389,971 | -0.21(-0.93%) |
Sep 18, 2009 | 22.91 | 23.10 | 22.91 | 23.04 | 240,344 | +0.35(+1.54%) |
Sep 17, 2009 | 23.14 | 22.88 | 22.58 | 22.69 | 604,613 | -0.33(-1.45%) |
Sep 16, 2009 | 22.99 | 23.23 | 22.98 | 23.03 | 961,865 | +0.13(+0.55%) |
Sep 15, 2009 | 22.66 | 22.98 | 22.66 | 22.90 | 710,861 | -0.11(-0.48%) |
Sep 14, 2009 | 22.74 | 23.09 | 22.68 | 23.01 | 504,517 | -0.32(-1.37%) |
Sep 11, 2009 | 23.30 | 23.57 | 23.30 | 23.33 | 573,118 | -0.50(-2.12%) |
Sep 10, 2009 | 23.61 | 23.86 | 23.35 | 23.84 | 1,123,956 | +0.55(+2.36%) |
Sep 09, 2009 | 23.07 | 23.42 | 23.04 | 23.29 | 945,393 | -0.30(-1.26%) |
Sep 08, 2009 | 23.32 | 23.66 | 23.32 | 23.58 | 564,597 | +0.28(+1.21%) |
Sep 04, 2009 | 23.01 | 23.38 | 22.91 | 23.30 | 310,988 | +0.47(+2.08%) |
Sep 03, 2009 | 22.72 | 22.94 | 22.64 | 22.83 | 467,116 | -0.23(-1.00%) |
Sep 02, 2009 | 23.09 | 23.13 | 22.92 | 23.06 | 1,464,610 | -0.08(-0.35%) |
Sep 01, 2009 | 23.44 | 23.65 | 23.07 | 23.14 | 759,514 | -0.10(-0.42%) |
Aug 31, 2009 | 23.57 | 23.57 | 23.16 | 23.24 | 521,067 | -0.50(-2.12%) |
Aug 28, 2009 | 23.73 | 23.95 | 23.58 | 23.74 | 434,918 | -0.05(-0.22%) |
Aug 27, 2009 | 23.62 | 23.87 | 23.49 | 23.79 | 708,751 | +0.21(+0.88%) |
Aug 26, 2009 | 23.77 | 23.77 | 23.47 | 23.58 | 379,432 | -0.15(-0.63%) |
Aug 25, 2009 | 23.63 | 23.97 | 23.63 | 23.73 | 681,381 | -0.02(-0.09%) |
Aug 24, 2009 | 23.80 | 23.93 | 23.69 | 23.75 | 458,066 | -0.03(-0.12%) |
Aug 21, 2009 | 23.66 | 23.89 | 23.52 | 23.78 | 926,960 | -0.54(-2.23%) |
Aug 20, 2009 | 24.32 | 24.39 | 24.10 | 24.33 | 499,633 | +0.01(+0.06%) |
Aug 19, 2009 | 23.95 | 24.42 | 23.85 | 24.31 | 837,696 | +0.65(+2.73%) |
Aug 18, 2009 | 23.32 | 23.78 | 23.32 | 23.67 | 661,152 | +0.36(+1.56%) |
Aug 17, 2009 | 23.55 | 23.63 | 23.15 | 23.30 | 568,440 | -0.73(-3.02%) |
Aug 14, 2009 | 24.07 | 24.17 | 23.81 | 24.03 | 660,117 | +0.18(+0.75%) |
Aug 13, 2009 | 24.03 | 24.03 | 23.61 | 23.85 | 737,323 | +0.17(+0.72%) |
Aug 12, 2009 | 23.46 | 23.85 | 23.46 | 23.68 | 818,643 | -0.02(-0.09%) |
Aug 11, 2009 | 23.71 | 23.87 | 23.65 | 23.70 | 904,202 | -0.61(-2.50%) |
Aug 10, 2009 | 24.39 | 24.39 | 23.93 | 24.31 | 893,732 | +0.19(+0.80%) |
Aug 07, 2009 | 24.24 | 24.41 | 24.05 | 24.12 | 981,444 | -0.07(-0.31%) |
Aug 06, 2009 | 24.47 | 24.47 | 24.04 | 24.19 | 1,039,884 | +0.52(+2.19%) |
Aug 05, 2009 | 23.52 | 23.75 | 23.41 | 23.67 | 941,545 | -0.19(-0.81%) |
Aug 04, 2009 | 24.21 | 24.21 | 23.66 | 23.87 | 891,085 | -0.39(-1.62%) |
Aug 03, 2009 | 24.10 | 24.39 | 24.10 | 24.26 | 933,372 | +0.43(+1.80%) |
Jul 31, 2009 | 23.95 | 23.95 | 23.53 | 23.83 | 1,315,460 | -0.11(-0.46%) |
Jul 30, 2009 | 23.51 | 24.10 | 23.45 | 23.94 | 1,461,771 | +1.17(+5.15%) |
Jul 29, 2009 | 22.02 | 22.90 | 21.80 | 22.77 | 2,032,946 | +1.48(+6.93%) |
Jul 28, 2009 | 21.27 | 21.45 | 21.19 | 21.29 | 696,070 | -0.16(-0.76%) |
Jul 27, 2009 | 21.24 | 21.46 | 21.14 | 21.46 | 603,467 | +0.43(+2.05%) |
Jul 24, 2009 | 20.91 | 21.08 | 20.80 | 21.03 | 2,797 | +0.03(+0.14%) |
Jul 23, 2009 | 20.63 | 21.11 | 20.48 | 21.00 | 987,202 | +0.45(+2.20%) |
Jul 22, 2009 | 20.31 | 20.62 | 20.28 | 20.54 | 660,525 | +0.30(+1.46%) |
Jul 21, 2009 | 20.07 | 20.40 | 20.07 | 20.25 | 745,722 | +0.22(+1.11%) |
Jul 20, 2009 | 19.79 | 20.06 | 19.77 | 20.02 | 933,205 | +0.27(+1.35%) |
Jul 17, 2009 | 19.58 | 19.77 | 19.53 | 19.76 | 477,798 | -0.07(-0.37%) |
Jul 16, 2009 | 19.81 | 19.88 | 19.66 | 19.83 | 613,357 | +0.04(+0.19%) |
Jul 15, 2009 | 19.58 | 19.79 | 19.48 | 19.79 | 605,670 | +0.30(+1.52%) |
Jul 14, 2009 | 19.59 | 19.59 | 19.21 | 19.50 | 1,357,107 | +0.09(+0.46%) |
Jul 13, 2009 | 19.17 | 19.42 | 19.17 | 19.41 | 649,699 | +0.66(+3.52%) |
Jul 10, 2009 | 18.65 | 18.82 | 18.61 | 18.75 | 438,169 | +0.04(+0.24%) |
Jul 09, 2009 | 18.69 | 18.82 | 18.54 | 18.70 | 944,824 | -0.09(-0.47%) |
Jul 08, 2009 | 18.95 | 18.95 | 18.62 | 18.79 | 1,570,560 | -0.62(-3.21%) |
Jul 07, 2009 | 19.46 | 19.71 | 19.36 | 19.42 | 916,653 | -0.54(-2.71%) |
Jul 06, 2009 | 19.79 | 20.02 | 19.79 | 19.96 | 1,246,848 | +0.45(+2.32%) |
Jul 02, 2009 | 19.73 | 19.90 | 19.47 | 19.51 | 877,543 | -0.90(-4.40%) |
Jul 01, 2009 | 20.25 | 20.59 | 20.25 | 20.40 | 434,523 | +0.10(+0.51%) |
Jun 30, 2009 | 20.22 | 20.52 | 20.11 | 20.30 | 889,460 | -0.16(-0.76%) |
Jun 29, 2009 | 20.17 | 20.49 | 20.15 | 20.45 | 431,952 | +0.05(+0.25%) |
Jun 26, 2009 | 20.54 | 20.54 | 20.33 | 20.40 | 591,829 | -0.15(-0.72%) |
Jun 25, 2009 | 20.21 | 20.62 | 20.17 | 20.55 | 873,699 | +0.60(+3.01%) |
Jun 24, 2009 | 20.13 | 20.34 | 19.85 | 19.95 | 814,962 | +0.10(+0.49%) |
Jun 23, 2009 | 19.76 | 19.99 | 19.70 | 19.85 | 652,083 | +0.36(+1.83%) |
Jun 22, 2009 | 19.91 | 19.91 | 19.48 | 19.50 | 920,257 | -0.72(-3.56%) |
Jun 19, 2009 | 20.33 | 20.33 | 20.07 | 20.22 | 652,919 | +0.02(+0.11%) |
Jun 18, 2009 | 20.18 | 20.37 | 20.07 | 20.19 | 936,192 | -0.27(-1.30%) |
Jun 17, 2009 | 20.31 | 20.57 | 20.10 | 20.46 | 733,351 | +0.16(+0.80%) |
Jun 16, 2009 | 20.64 | 20.72 | 20.29 | 20.30 | 1,191,797 | -0.47(-2.25%) |
Jun 15, 2009 | 21.17 | 21.17 | 20.58 | 20.77 | 725,219 | -0.64(-2.98%) |
Jun 12, 2009 | 21.37 | 21.43 | 21.14 | 21.40 | 885,229 | -0.34(-1.57%) |
Jun 11, 2009 | 21.69 | 22.03 | 21.56 | 21.74 | 1,124,998 | -0.12(-0.54%) |
Jun 10, 2009 | 21.99 | 22.03 | 21.62 | 21.86 | 1,691,355 | -0.06(-0.27%) |
Jun 09, 2009 | 21.82 | 22.06 | 21.69 | 21.92 | 1,507,866 | -0.09(-0.40%) |
Jun 08, 2009 | 21.76 | 22.19 | 21.69 | 22.01 | 2,169,573 | +0.06(+0.27%) |
Jun 05, 2009 | 21.80 | 22.16 | 21.74 | 21.95 | 1,601,851 | -0.05(-0.24%) |
Jun 04, 2009 | 22.18 | 22.18 | 21.86 | 22.00 | 896,526 | +0.14(+0.64%) |
Jun 03, 2009 | 21.91 | 22.00 | 21.60 | 21.86 | 989,768 | -0.13(-0.61%) |
Jun 02, 2009 | 21.99 | 22.14 | 21.77 | 22.00 | 1,281,260 | -0.08(-0.37%) |
Jun 01, 2009 | 21.69 | 22.22 | 21.51 | 22.08 | 2,130,162 | +0.55(+2.55%) |
May 29, 2009 | 21.14 | 21.58 | 21.14 | 21.53 | 734,738 | +0.07(+0.35%) |
May 28, 2009 | 21.23 | 21.53 | 21.08 | 21.46 | 1,281,499 | +0.59(+2.81%) |
May 27, 2009 | 20.89 | 21.26 | 20.83 | 20.87 | 995,532 | -0.58(-2.70%) |
May 26, 2009 | 20.91 | 21.50 | 20.56 | 21.45 | 1,541,714 | +0.33(+1.54%) |
May 22, 2009 | 21.21 | 21.42 | 21.09 | 21.12 | 969,085 | +0.60(+2.93%) |
May 21, 2009 | 20.44 | 20.72 | 20.36 | 20.52 | 1,157,984 | -0.24(-1.18%) |
May 20, 2009 | 21.04 | 21.32 | 20.72 | 20.77 | 1,319,439 | -0.21(-0.99%) |
May 19, 2009 | 20.99 | 21.19 | 20.87 | 20.97 | 1,216,546 | -0.47(-2.18%) |
May 18, 2009 | 21.02 | 21.48 | 21.02 | 21.44 | 2,042,172 | +0.28(+1.33%) |
May 15, 2009 | 21.31 | 21.63 | 21.03 | 21.16 | 1,578,698 | -0.02(-0.10%) |
May 14, 2009 | 21.12 | 21.37 | 20.95 | 21.18 | 912,257 | +0.08(+0.39%) |
May 13, 2009 | 21.52 | 21.52 | 20.94 | 21.10 | 2,964,799 | -0.81(-3.69%) |
May 12, 2009 | 21.69 | 22.10 | 21.54 | 21.91 | 890,078 | +0.18(+0.82%) |
May 11, 2009 | 21.88 | 21.95 | 21.51 | 21.73 | 760,023 | -0.44(-1.97%) |
May 08, 2009 | 22.02 | 22.32 | 21.92 | 22.17 | 1,041,858 | -0.12(-0.53%) |
May 07, 2009 | 22.99 | 22.99 | 22.03 | 22.29 | 1,658,213 | -0.62(-2.69%) |
May 06, 2009 | 22.64 | 22.96 | 22.58 | 22.90 | 1,917,108 | +0.42(+1.88%) |
May 05, 2009 | 22.29 | 22.54 | 22.27 | 22.48 | 1,585,588 | +0.03(+0.13%) |
May 04, 2009 | 21.90 | 22.48 | 21.89 | 22.45 | 1,086,276 | +0.75(+3.45%) |
May 01, 2009 | 21.30 | 21.77 | 21.28 | 21.70 | 1,369,204 | +0.15(+0.69%) |
Apr 30, 2009 | 21.69 | 21.95 | 21.49 | 21.55 | 1,933,473 | +0.71(+3.42%) |
Apr 29, 2009 | 20.32 | 21.05 | 20.32 | 20.84 | 1,828,581 | +0.34(+1.66%) |
Apr 28, 2009 | 20.05 | 20.56 | 20.03 | 20.50 | 1,755,577 | -0.01(-0.04%) |
Apr 27, 2009 | 20.50 | 20.86 | 20.38 | 20.51 | 802,996 | -0.49(-2.33%) |
Apr 24, 2009 | 20.74 | 21.21 | 20.54 | 21.00 | 1,919,527 | +0.08(+0.39%) |
Apr 23, 2009 | 21.03 | 21.03 | 20.60 | 20.91 | 2,035,382 | -0.10(-0.49%) |
Apr 22, 2009 | 20.51 | 21.37 | 20.40 | 21.02 | 2,087,746 | +0.07(+0.35%) |
Apr 21, 2009 | 20.40 | 21.00 | 20.35 | 20.94 | 3,254,327 | +0.18(+0.86%) |
Apr 20, 2009 | 21.26 | 21.26 | 20.65 | 20.77 | 1,065,288 | -0.37(-1.75%) |
Apr 17, 2009 | 21.13 | 21.26 | 20.87 | 21.14 | 830,866 | +0.50(+2.41%) |
Apr 16, 2009 | 20.40 | 20.74 | 20.33 | 20.64 | 862,548 | -0.05(-0.25%) |
Apr 15, 2009 | 20.33 | 20.69 | 20.30 | 20.69 | 925,488 | +0.46(+2.27%) |
Apr 14, 2009 | 20.14 | 20.63 | 20.14 | 20.23 | 1,423,682 | -0.85(-4.05%) |
Apr 13, 2009 | 20.88 | 21.29 | 20.68 | 21.08 | 853,199 | +0.05(+0.25%) |
Apr 09, 2009 | 20.87 | 21.03 | 20.75 | 21.03 | 969,765 | +0.47(+2.31%) |
Apr 08, 2009 | 20.39 | 20.80 | 20.36 | 20.56 | 1,675,005 | +0.35(+1.72%) |
Apr 07, 2009 | 20.41 | 20.45 | 20.03 | 20.21 | 2,218,041 | +0.02(+0.11%) |
Apr 06, 2009 | 20.26 | 20.26 | 19.91 | 20.19 | 2,359,381 | -0.55(-2.65%) |
Apr 03, 2009 | 20.65 | 21.01 | 20.55 | 20.74 | 1,569,012 | -0.28(-1.34%) |
Apr 02, 2009 | 20.26 | 21.20 | 20.25 | 21.02 | 2,438,231 | +1.81(+9.42%) |