Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.53 | 33.92 | 32.99 | 33.17 | 809,909 | -0.52(-1.53%) |
Apr 29, 2010 | 32.81 | 33.72 | 32.79 | 33.69 | 573,908 | +1.26(+3.89%) |
Apr 28, 2010 | 32.40 | 32.95 | 32.33 | 32.43 | 488,788 | +0.20(+0.61%) |
Apr 27, 2010 | 32.55 | 32.95 | 32.14 | 32.23 | 656,867 | -0.44(-1.34%) |
Apr 26, 2010 | 32.62 | 33.00 | 32.30 | 32.67 | 913,180 | +0.36(+1.11%) |
Apr 23, 2010 | 32.08 | 32.52 | 31.90 | 32.31 | 661,356 | +0.25(+0.77%) |
Apr 22, 2010 | 31.55 | 32.20 | 31.55 | 32.06 | 646,718 | +0.24(+0.75%) |
Apr 21, 2010 | 31.04 | 31.91 | 31.04 | 31.82 | 993,069 | +0.80(+2.59%) |
Apr 20, 2010 | 30.95 | 31.02 | 30.39 | 31.02 | 258,773 | +0.29(+0.96%) |
Apr 19, 2010 | 30.21 | 30.74 | 30.19 | 30.72 | 409,322 | +0.40(+1.33%) |
Apr 16, 2010 | 30.72 | 30.88 | 30.29 | 30.32 | 715,615 | -0.41(-1.35%) |
Apr 15, 2010 | 31.30 | 31.31 | 30.69 | 30.74 | 578,113 | -0.61(-1.95%) |
Apr 14, 2010 | 31.50 | 31.58 | 31.11 | 31.35 | 502,748 | +0.00(+0.00%) |
Apr 13, 2010 | 30.71 | 31.50 | 30.42 | 31.35 | 1,116,409 | +0.49(+1.58%) |
Apr 12, 2010 | 31.11 | 31.15 | 30.79 | 30.86 | 537,883 | -0.11(-0.36%) |
Apr 09, 2010 | 30.41 | 30.99 | 30.18 | 30.97 | 558,765 | +0.63(+2.09%) |
Apr 08, 2010 | 30.35 | 30.56 | 30.12 | 30.34 | 1,164,123 | -0.15(-0.51%) |
Apr 07, 2010 | 30.85 | 30.90 | 30.35 | 30.49 | 581,851 | -0.34(-1.12%) |
Apr 06, 2010 | 30.18 | 30.90 | 29.89 | 30.84 | 1,609,600 | +0.38(+1.25%) |
Apr 05, 2010 | 30.39 | 30.60 | 30.27 | 30.46 | 1,276,590 | +0.07(+0.21%) |
Apr 01, 2010 | 30.92 | 30.39 | 30.39 | 30.39 | 1,359,601 | -0.33(-1.06%) |
Mar 31, 2010 | 31.57 | 31.57 | 30.69 | 30.72 | 920,846 | -0.87(-2.74%) |
Mar 30, 2010 | 32.01 | 32.15 | 31.41 | 31.58 | 905,460 | -0.47(-1.46%) |
Mar 29, 2010 | 31.82 | 32.19 | 31.82 | 32.05 | 456,083 | +0.24(+0.75%) |
Mar 26, 2010 | 32.05 | 32.16 | 31.59 | 31.81 | 358,077 | -0.11(-0.33%) |
Mar 25, 2010 | 32.27 | 32.31 | 31.87 | 31.92 | 1,052,222 | -0.18(-0.55%) |
Mar 24, 2010 | 32.17 | 32.32 | 31.92 | 32.10 | 895,620 | -0.15(-0.48%) |
Mar 23, 2010 | 32.64 | 32.64 | 32.09 | 32.25 | 699,388 | -0.31(-0.95%) |
Mar 22, 2010 | 32.05 | 32.62 | 31.97 | 32.56 | 282,103 | +0.29(+0.90%) |
Mar 19, 2010 | 32.58 | 32.58 | 31.97 | 32.27 | 764,807 | -0.12(-0.38%) |
Mar 18, 2010 | 32.37 | 32.62 | 32.34 | 32.40 | 291,437 | -0.14(-0.42%) |
Mar 17, 2010 | 32.47 | 32.62 | 32.10 | 32.53 | 536,481 | +0.24(+0.75%) |
Mar 16, 2010 | 31.93 | 32.33 | 31.70 | 32.29 | 388,486 | +0.55(+1.72%) |
Mar 15, 2010 | 31.55 | 31.88 | 31.49 | 31.74 | 380,288 | -0.08(-0.26%) |
Mar 12, 2010 | 31.65 | 31.93 | 31.44 | 31.83 | 299,424 | +0.17(+0.54%) |
Mar 11, 2010 | 31.53 | 31.76 | 31.49 | 31.65 | 393,758 | -0.03(-0.09%) |
Mar 10, 2010 | 31.95 | 32.27 | 31.57 | 31.68 | 388,321 | -0.21(-0.67%) |
Mar 09, 2010 | 31.48 | 32.27 | 31.33 | 31.90 | 460,839 | +0.24(+0.75%) |
Mar 08, 2010 | 31.38 | 31.79 | 31.30 | 31.66 | 411,203 | +0.18(+0.58%) |
Mar 05, 2010 | 30.78 | 31.54 | 30.61 | 31.48 | 690,569 | +0.98(+3.21%) |
Mar 04, 2010 | 30.41 | 30.55 | 30.15 | 30.50 | 374,458 | +0.26(+0.86%) |
Mar 03, 2010 | 31.00 | 31.05 | 30.15 | 30.24 | 771,051 | -0.61(-1.98%) |
Mar 02, 2010 | 30.85 | 31.07 | 30.55 | 30.85 | 561,815 | -0.12(-0.38%) |
Mar 01, 2010 | 31.06 | 31.22 | 30.75 | 30.97 | 415,816 | +0.16(+0.52%) |
Feb 26, 2010 | 31.27 | 31.39 | 30.76 | 30.81 | 1,045,050 | -0.40(-1.27%) |
Feb 25, 2010 | 30.30 | 31.23 | 30.22 | 31.20 | 967,256 | +0.54(+1.76%) |
Feb 24, 2010 | 30.32 | 30.71 | 30.16 | 30.66 | 627,762 | +0.39(+1.27%) |
Feb 23, 2010 | 29.83 | 30.33 | 29.70 | 30.28 | 1,092,338 | +0.43(+1.43%) |
Feb 22, 2010 | 29.39 | 29.95 | 29.33 | 29.85 | 360,833 | +0.47(+1.62%) |
Feb 19, 2010 | 29.48 | 29.66 | 29.28 | 29.38 | 713,539 | -0.15(-0.52%) |
Feb 18, 2010 | 28.83 | 29.64 | 28.67 | 29.53 | 473,790 | +0.62(+2.15%) |
Feb 17, 2010 | 28.51 | 29.12 | 28.48 | 28.91 | 458,331 | +0.59(+2.07%) |
Feb 16, 2010 | 27.80 | 28.33 | 27.63 | 28.32 | 348,431 | +0.75(+2.73%) |
Feb 12, 2010 | 27.23 | 27.57 | 27.57 | 27.57 | 488,944 | +0.08(+0.28%) |
Feb 11, 2010 | 27.18 | 27.57 | 26.96 | 27.49 | 285,666 | +0.23(+0.83%) |
Feb 10, 2010 | 27.19 | 27.53 | 26.77 | 27.27 | 255,947 | -0.01(-0.02%) |
Feb 09, 2010 | 27.72 | 27.89 | 27.14 | 27.27 | 500,867 | -0.13(-0.48%) |
Feb 08, 2010 | 27.83 | 27.91 | 27.37 | 27.40 | 506,382 | -0.33(-1.20%) |
Feb 05, 2010 | 26.87 | 28.04 | 26.87 | 27.73 | 901,373 | +0.01(+0.02%) |
Feb 04, 2010 | 27.95 | 28.14 | 27.40 | 27.73 | 811,463 | -0.36(-1.29%) |
Feb 03, 2010 | 28.35 | 28.44 | 27.97 | 28.09 | 419,836 | -0.33(-1.15%) |
Feb 02, 2010 | 28.05 | 28.51 | 27.86 | 28.42 | 593,704 | +0.31(+1.10%) |
Feb 01, 2010 | 27.97 | 28.18 | 27.83 | 28.11 | 633,622 | +0.28(+1.00%) |
Jan 29, 2010 | 27.77 | 28.03 | 27.47 | 27.83 | 843,790 | +0.24(+0.86%) |
Jan 28, 2010 | 27.73 | 27.77 | 27.03 | 27.59 | 574,038 | +0.00(+0.00%) |
Jan 27, 2010 | 27.29 | 27.71 | 26.97 | 27.59 | 678,634 | +0.21(+0.76%) |
Jan 26, 2010 | 26.95 | 27.67 | 26.93 | 27.38 | 465,226 | +0.25(+0.94%) |
Jan 25, 2010 | 27.41 | 27.46 | 26.92 | 27.13 | 526,783 | +0.09(+0.35%) |
Jan 22, 2010 | 27.62 | 27.97 | 26.93 | 27.03 | 507,244 | -0.58(-2.10%) |
Jan 21, 2010 | 28.41 | 28.59 | 27.62 | 27.62 | 488,306 | -0.77(-2.70%) |
Jan 20, 2010 | 28.32 | 28.47 | 28.11 | 28.38 | 529,986 | -0.15(-0.52%) |
Jan 19, 2010 | 28.15 | 28.55 | 28.13 | 28.53 | 697,369 | +0.37(+1.31%) |
Jan 15, 2010 | 28.49 | 28.16 | 28.16 | 28.16 | 675,248 | -0.38(-1.33%) |
Jan 14, 2010 | 28.43 | 28.68 | 28.33 | 28.54 | 374,856 | -0.07(-0.23%) |
Jan 13, 2010 | 28.21 | 28.71 | 28.16 | 28.61 | 508,982 | +0.45(+1.59%) |
Jan 12, 2010 | 28.20 | 28.43 | 28.01 | 28.16 | 855,727 | -0.22(-0.78%) |
Jan 11, 2010 | 28.39 | 28.59 | 28.24 | 28.38 | 787,898 | +0.15(+0.52%) |
Jan 08, 2010 | 28.28 | 28.54 | 28.13 | 28.23 | 625,710 | -0.19(-0.66%) |
Jan 07, 2010 | 28.16 | 28.53 | 27.87 | 28.42 | 1,105,906 | +0.13(+0.48%) |
Jan 06, 2010 | 28.22 | 28.39 | 28.08 | 28.29 | 630,367 | +0.09(+0.33%) |
Jan 05, 2010 | 28.16 | 28.32 | 27.93 | 28.19 | 631,689 | -0.02(-0.08%) |
Jan 04, 2010 | 28.64 | 28.73 | 28.07 | 28.22 | 658,738 | -0.05(-0.19%) |
Dec 31, 2009 | 28.75 | 28.27 | 28.27 | 28.27 | 303,315 | -0.43(-1.49%) |
Dec 30, 2009 | 28.33 | 28.71 | 28.14 | 28.70 | 524,134 | +0.29(+1.01%) |
Dec 29, 2009 | 28.92 | 28.93 | 28.39 | 28.41 | 428,022 | -0.46(-1.58%) |
Dec 28, 2009 | 28.67 | 29.17 | 28.52 | 28.87 | 630,024 | +0.22(+0.78%) |
Dec 24, 2009 | 28.35 | 28.68 | 28.26 | 28.64 | 201,279 | +0.37(+1.30%) |
Dec 23, 2009 | 28.58 | 28.64 | 28.14 | 28.28 | 604,963 | -0.23(-0.80%) |
Dec 22, 2009 | 28.49 | 28.59 | 28.31 | 28.50 | 405,863 | +0.10(+0.35%) |
Dec 21, 2009 | 28.11 | 28.55 | 27.90 | 28.40 | 487,227 | +0.36(+1.27%) |
Dec 18, 2009 | 27.92 | 28.10 | 27.50 | 28.05 | 1,064,708 | +0.34(+1.23%) |
Dec 17, 2009 | 27.46 | 27.77 | 27.29 | 27.71 | 487,391 | +0.04(+0.15%) |
Dec 16, 2009 | 27.39 | 27.95 | 27.39 | 27.67 | 681,583 | +0.29(+1.05%) |
Dec 15, 2009 | 27.44 | 27.60 | 27.27 | 27.38 | 488,487 | -0.19(-0.68%) |
Dec 14, 2009 | 27.26 | 27.61 | 27.26 | 27.57 | 598,243 | +0.38(+1.40%) |
Dec 11, 2009 | 26.79 | 27.21 | 26.66 | 27.19 | 429,267 | +0.53(+1.98%) |
Dec 10, 2009 | 27.11 | 27.21 | 26.47 | 26.66 | 393,807 | -0.36(-1.34%) |
Dec 09, 2009 | 27.23 | 27.31 | 26.93 | 27.02 | 794,955 | -0.13(-0.50%) |
Dec 08, 2009 | 26.73 | 27.42 | 26.66 | 27.16 | 751,511 | +0.23(+0.87%) |
Dec 07, 2009 | 27.24 | 27.48 | 26.85 | 26.92 | 806,908 | -0.39(-1.44%) |
Dec 04, 2009 | 27.57 | 27.81 | 26.89 | 27.32 | 1,457,977 | +0.40(+1.48%) |
Dec 03, 2009 | 27.68 | 27.89 | 26.83 | 26.92 | 748,867 | -0.56(-2.05%) |
Dec 02, 2009 | 27.22 | 27.77 | 27.20 | 27.48 | 747,303 | +0.17(+0.62%) |
Dec 01, 2009 | 27.53 | 27.55 | 27.02 | 27.31 | 837,038 | +0.08(+0.28%) |
Nov 30, 2009 | 26.26 | 27.33 | 25.87 | 27.23 | 1,095,966 | +1.02(+3.91%) |
Nov 27, 2009 | 25.88 | 26.63 | 25.88 | 26.21 | 313,767 | -0.37(-1.39%) |
Nov 25, 2009 | 26.89 | 27.02 | 26.52 | 26.58 | 339,894 | -0.20(-0.77%) |
Nov 24, 2009 | 26.99 | 27.05 | 26.61 | 26.78 | 750,602 | -0.19(-0.69%) |
Nov 23, 2009 | 26.98 | 27.37 | 26.72 | 26.97 | 646,442 | +0.32(+1.19%) |
Nov 20, 2009 | 26.86 | 27.05 | 26.52 | 26.65 | 1,153,808 | -0.36(-1.32%) |
Nov 19, 2009 | 27.03 | 27.46 | 26.86 | 27.01 | 1,329,799 | -0.15(-0.54%) |
Nov 18, 2009 | 26.79 | 27.20 | 26.68 | 27.16 | 678,483 | +0.47(+1.78%) |
Nov 17, 2009 | 26.93 | 27.32 | 26.66 | 26.68 | 1,068,455 | -0.51(-1.87%) |
Nov 16, 2009 | 27.08 | 27.39 | 26.76 | 27.19 | 919,661 | +0.54(+2.02%) |
Nov 13, 2009 | 26.28 | 26.78 | 26.13 | 26.65 | 646,235 | +0.43(+1.65%) |
Nov 12, 2009 | 26.69 | 26.92 | 26.09 | 26.22 | 694,957 | -0.64(-2.38%) |
Nov 11, 2009 | 26.50 | 26.92 | 26.42 | 26.86 | 665,793 | +0.66(+2.50%) |
Nov 10, 2009 | 27.13 | 27.20 | 25.79 | 26.20 | 1,178,329 | -1.02(-3.74%) |
Nov 09, 2009 | 27.15 | 27.28 | 26.85 | 27.22 | 911,183 | +0.29(+1.09%) |
Nov 06, 2009 | 26.04 | 27.07 | 25.85 | 26.93 | 823,794 | +0.52(+1.97%) |
Nov 05, 2009 | 26.01 | 26.45 | 25.70 | 26.41 | 889,762 | +0.67(+2.62%) |
Nov 04, 2009 | 26.35 | 26.49 | 25.68 | 25.73 | 900,714 | -0.36(-1.37%) |
Nov 03, 2009 | 25.75 | 26.12 | 25.33 | 26.09 | 876,816 | +0.08(+0.32%) |
Nov 02, 2009 | 25.96 | 26.33 | 25.29 | 26.01 | 741,240 | +0.35(+1.37%) |
Oct 30, 2009 | 25.59 | 26.05 | 25.27 | 25.66 | 1,202,914 | -0.19(-0.75%) |
Oct 29, 2009 | 25.05 | 25.89 | 24.89 | 25.85 | 730,152 | +1.10(+4.45%) |
Oct 28, 2009 | 25.00 | 25.68 | 24.70 | 24.75 | 1,073,445 | -0.28(-1.12%) |
Oct 27, 2009 | 25.56 | 25.77 | 24.92 | 25.03 | 649,635 | -0.48(-1.88%) |
Oct 26, 2009 | 26.16 | 26.62 | 25.42 | 25.51 | 826,914 | -0.56(-2.16%) |
Oct 23, 2009 | 26.35 | 26.40 | 25.94 | 26.07 | 731,339 | -0.11(-0.40%) |
Oct 22, 2009 | 25.47 | 26.26 | 24.96 | 26.18 | 525,300 | +0.71(+2.78%) |
Oct 21, 2009 | 25.62 | 26.21 | 25.37 | 25.47 | 601,809 | -0.19(-0.75%) |
Oct 20, 2009 | 25.82 | 25.94 | 25.58 | 25.66 | 486,561 | -0.59(-2.23%) |
Oct 19, 2009 | 25.62 | 26.40 | 25.21 | 26.25 | 677,598 | +0.83(+3.27%) |
Oct 16, 2009 | 25.40 | 25.85 | 25.14 | 25.42 | 629,621 | -0.25(-0.96%) |
Oct 15, 2009 | 24.94 | 25.79 | 24.75 | 25.66 | 627,225 | +0.42(+1.65%) |
Oct 14, 2009 | 24.96 | 25.33 | 24.72 | 25.25 | 769,889 | +0.59(+2.37%) |
Oct 13, 2009 | 25.49 | 25.52 | 24.56 | 24.66 | 772,273 | -1.13(-4.38%) |
Oct 12, 2009 | 25.83 | 26.20 | 25.71 | 25.79 | 452,320 | -0.12(-0.45%) |
Oct 09, 2009 | 25.98 | 26.34 | 25.70 | 25.91 | 458,689 | -0.17(-0.65%) |
Oct 08, 2009 | 26.03 | 26.50 | 25.88 | 26.08 | 581,646 | +0.35(+1.34%) |
Oct 07, 2009 | 25.73 | 26.04 | 25.48 | 25.73 | 267,959 | -0.18(-0.70%) |
Oct 06, 2009 | 26.23 | 26.50 | 25.44 | 25.92 | 525,078 | -0.07(-0.27%) |
Oct 05, 2009 | 25.64 | 26.20 | 25.63 | 25.99 | 355,655 | +0.51(+2.00%) |
Oct 02, 2009 | 25.26 | 26.25 | 25.05 | 25.48 | 779,619 | -0.11(-0.41%) |
Oct 01, 2009 | 26.24 | 26.50 | 25.55 | 25.58 | 509,069 | -0.84(-3.19%) |
Sep 30, 2009 | 26.88 | 26.95 | 26.04 | 26.42 | 499,288 | -0.35(-1.29%) |
Sep 29, 2009 | 27.43 | 27.64 | 26.74 | 26.77 | 364,550 | -0.66(-2.39%) |
Sep 28, 2009 | 26.64 | 27.47 | 26.39 | 27.43 | 506,794 | +0.91(+3.45%) |
Sep 25, 2009 | 26.09 | 26.78 | 25.75 | 26.51 | 455,066 | +0.40(+1.52%) |
Sep 24, 2009 | 26.78 | 26.93 | 25.64 | 26.11 | 699,105 | -0.43(-1.61%) |
Sep 23, 2009 | 27.65 | 27.77 | 26.50 | 26.54 | 779,965 | -1.01(-3.66%) |
Sep 22, 2009 | 27.36 | 27.82 | 27.26 | 27.55 | 826,865 | +0.22(+0.81%) |
Sep 21, 2009 | 27.20 | 27.67 | 27.20 | 27.33 | 612,066 | -0.61(-2.18%) |
Sep 18, 2009 | 29.08 | 29.08 | 27.63 | 27.94 | 1,060,134 | -0.90(-3.13%) |
Sep 17, 2009 | 29.00 | 29.62 | 28.52 | 28.84 | 442,949 | -0.21(-0.73%) |
Sep 16, 2009 | 27.84 | 29.07 | 27.82 | 29.05 | 423,655 | +1.31(+4.73%) |
Sep 15, 2009 | 27.29 | 27.93 | 26.98 | 27.74 | 383,519 | +0.64(+2.38%) |
Sep 14, 2009 | 25.99 | 27.15 | 25.99 | 27.09 | 344,184 | +0.81(+3.07%) |
Sep 11, 2009 | 26.58 | 26.79 | 25.97 | 26.28 | 351,442 | -0.27(-1.01%) |
Sep 10, 2009 | 26.09 | 26.73 | 25.73 | 26.55 | 587,806 | +0.39(+1.48%) |
Sep 09, 2009 | 25.75 | 26.23 | 25.47 | 26.17 | 318,161 | +0.33(+1.29%) |
Sep 08, 2009 | 25.22 | 25.86 | 25.15 | 25.83 | 556,658 | +0.71(+2.82%) |
Sep 04, 2009 | 24.84 | 25.14 | 24.36 | 25.13 | 489,614 | +0.18(+0.73%) |
Sep 03, 2009 | 24.74 | 24.95 | 24.16 | 24.94 | 330,131 | +0.39(+1.57%) |
Sep 02, 2009 | 24.53 | 24.93 | 24.31 | 24.56 | 466,695 | -0.05(-0.19%) |
Sep 01, 2009 | 25.41 | 25.68 | 24.56 | 24.60 | 657,744 | -1.03(-4.02%) |
Aug 31, 2009 | 25.17 | 25.81 | 25.17 | 25.63 | 663,946 | +0.01(+0.05%) |
Aug 28, 2009 | 25.22 | 25.72 | 24.96 | 25.62 | 879,458 | +0.52(+2.05%) |
Aug 27, 2009 | 25.05 | 25.14 | 24.56 | 25.11 | 387,363 | +0.04(+0.14%) |
Aug 26, 2009 | 24.84 | 25.11 | 24.64 | 25.07 | 483,172 | +0.17(+0.68%) |
Aug 25, 2009 | 24.83 | 25.24 | 24.79 | 24.90 | 348,223 | +0.02(+0.07%) |
Aug 24, 2009 | 24.96 | 25.22 | 24.73 | 24.89 | 567,045 | +0.08(+0.31%) |
Aug 21, 2009 | 24.53 | 25.27 | 24.50 | 24.81 | 883,799 | +0.53(+2.17%) |
Aug 20, 2009 | 23.60 | 24.34 | 23.47 | 24.28 | 797,073 | +0.67(+2.83%) |
Aug 19, 2009 | 23.43 | 23.85 | 23.40 | 23.61 | 404,678 | -0.32(-1.35%) |
Aug 18, 2009 | 24.07 | 24.16 | 23.82 | 23.94 | 463,033 | -0.03(-0.12%) |
Aug 17, 2009 | 24.10 | 24.36 | 23.82 | 23.97 | 645,969 | -0.85(-3.44%) |
Aug 14, 2009 | 24.98 | 25.00 | 24.17 | 24.82 | 386,793 | -0.09(-0.38%) |
Aug 13, 2009 | 25.35 | 25.51 | 24.59 | 24.91 | 344,954 | +0.03(+0.12%) |
Aug 12, 2009 | 24.84 | 25.34 | 24.59 | 24.89 | 603,908 | +0.17(+0.69%) |
Aug 11, 2009 | 25.72 | 25.72 | 24.59 | 24.72 | 859,953 | -1.41(-5.40%) |
Aug 10, 2009 | 26.58 | 26.60 | 25.79 | 26.13 | 714,723 | -0.74(-2.75%) |
Aug 07, 2009 | 25.70 | 27.36 | 25.29 | 26.86 | 1,519,667 | +1.80(+7.20%) |
Aug 06, 2009 | 24.93 | 25.85 | 24.64 | 25.06 | 1,163,020 | +0.16(+0.66%) |
Aug 05, 2009 | 24.24 | 25.11 | 24.18 | 24.90 | 2,145,225 | +0.64(+2.63%) |
Aug 04, 2009 | 23.25 | 24.53 | 22.98 | 24.26 | 1,128,800 | +0.81(+3.45%) |
Aug 03, 2009 | 23.66 | 23.67 | 23.25 | 23.45 | 620,826 | +0.22(+0.96%) |
Jul 31, 2009 | 22.95 | 23.44 | 22.84 | 23.23 | 649,610 | +0.28(+1.23%) |
Jul 30, 2009 | 22.94 | 23.86 | 22.71 | 22.95 | 1,003,445 | +0.36(+1.58%) |
Jul 29, 2009 | 22.37 | 22.71 | 22.10 | 22.59 | 418,899 | +0.06(+0.29%) |
Jul 28, 2009 | 21.95 | 22.64 | 21.88 | 22.53 | 378,525 | +0.28(+1.24%) |
Jul 27, 2009 | 21.99 | 22.27 | 21.71 | 22.25 | 508,433 | +0.17(+0.77%) |
Jul 24, 2009 | 21.59 | 22.13 | 21.30 | 22.08 | 1,280 | +0.30(+1.37%) |
Jul 23, 2009 | 21.08 | 21.97 | 21.05 | 21.78 | 890,296 | +0.57(+2.68%) |
Jul 22, 2009 | 21.18 | 21.58 | 21.01 | 21.21 | 637,773 | -0.32(-1.50%) |
Jul 21, 2009 | 21.82 | 21.82 | 21.03 | 21.54 | 288,274 | -0.28(-1.26%) |
Jul 20, 2009 | 21.35 | 21.83 | 21.32 | 21.81 | 431,916 | +0.81(+3.85%) |
Jul 17, 2009 | 21.66 | 21.72 | 20.84 | 21.00 | 635,493 | -0.67(-3.11%) |
Jul 16, 2009 | 21.44 | 21.82 | 21.04 | 21.68 | 474,613 | -0.03(-0.13%) |
Jul 15, 2009 | 21.15 | 21.96 | 21.10 | 21.71 | 945,127 | +0.63(+2.97%) |
Jul 14, 2009 | 21.13 | 21.17 | 20.69 | 21.08 | 470,001 | -0.16(-0.77%) |
Jul 13, 2009 | 20.73 | 21.31 | 20.50 | 21.24 | 991,410 | +0.31(+1.48%) |
Jul 10, 2009 | 20.43 | 21.07 | 20.36 | 20.93 | 654,911 | +0.37(+1.79%) |
Jul 09, 2009 | 21.17 | 21.18 | 20.51 | 20.56 | 440,859 | -0.33(-1.60%) |
Jul 08, 2009 | 21.03 | 21.25 | 20.49 | 20.90 | 1,294,126 | -0.14(-0.67%) |
Jul 07, 2009 | 21.85 | 21.85 | 20.96 | 21.04 | 929,234 | -0.86(-3.93%) |
Jul 06, 2009 | 20.69 | 21.94 | 20.47 | 21.90 | 1,371,201 | +1.24(+5.98%) |
Jul 02, 2009 | 21.42 | 21.52 | 20.66 | 20.66 | 710,953 | -1.17(-5.36%) |
Jul 01, 2009 | 21.66 | 21.94 | 21.66 | 21.83 | 783,241 | +0.34(+1.58%) |
Jun 30, 2009 | 20.67 | 21.69 | 20.67 | 21.49 | 819,102 | +0.79(+3.82%) |
Jun 29, 2009 | 20.93 | 20.93 | 20.33 | 20.70 | 539,926 | -0.19(-0.92%) |
Jun 26, 2009 | 20.33 | 21.00 | 20.25 | 20.90 | 871,800 | +0.45(+2.20%) |
Jun 25, 2009 | 19.79 | 20.45 | 19.65 | 20.45 | 820,406 | +0.29(+1.45%) |
Jun 24, 2009 | 19.90 | 20.35 | 19.70 | 20.15 | 989,926 | +0.35(+1.77%) |
Jun 23, 2009 | 19.92 | 20.11 | 19.59 | 19.80 | 1,149,619 | +0.05(+0.27%) |
Jun 22, 2009 | 20.18 | 20.46 | 19.70 | 19.75 | 1,033,375 | -0.81(-3.93%) |
Jun 19, 2009 | 20.76 | 20.76 | 20.28 | 20.56 | 1,077,631 | +0.16(+0.77%) |
Jun 18, 2009 | 20.29 | 20.58 | 20.15 | 20.40 | 839,786 | +0.08(+0.37%) |
Jun 17, 2009 | 20.52 | 21.03 | 20.29 | 20.32 | 736,251 | -0.11(-0.52%) |
Jun 16, 2009 | 20.88 | 20.96 | 20.08 | 20.43 | 783,700 | -0.16(-0.77%) |
Jun 15, 2009 | 20.97 | 20.97 | 20.43 | 20.59 | 1,080,188 | -0.78(-3.65%) |
Jun 12, 2009 | 20.57 | 21.45 | 20.42 | 21.37 | 704,229 | +0.62(+2.99%) |
Jun 11, 2009 | 21.25 | 21.54 | 20.65 | 20.75 | 901,501 | -0.42(-1.99%) |
Jun 10, 2009 | 21.78 | 21.78 | 20.51 | 21.17 | 1,137,737 | -0.42(-1.95%) |
Jun 09, 2009 | 21.83 | 22.13 | 21.18 | 21.59 | 428,859 | -0.12(-0.54%) |
Jun 08, 2009 | 21.41 | 21.99 | 21.38 | 21.71 | 605,754 | -0.06(-0.30%) |
Jun 05, 2009 | 22.36 | 22.42 | 21.61 | 21.77 | 662,192 | -0.36(-1.64%) |
Jun 04, 2009 | 21.69 | 22.23 | 21.59 | 22.13 | 857,924 | +0.40(+1.86%) |
Jun 03, 2009 | 21.75 | 21.97 | 21.37 | 21.73 | 854,356 | -0.12(-0.54%) |
Jun 02, 2009 | 21.78 | 22.14 | 21.49 | 21.85 | 748,305 | +0.06(+0.27%) |
Jun 01, 2009 | 21.56 | 22.55 | 21.17 | 21.79 | 1,054,242 | +0.54(+2.54%) |
May 29, 2009 | 20.67 | 21.25 | 20.41 | 21.25 | 1,107,594 | +0.74(+3.60%) |
May 28, 2009 | 20.88 | 20.89 | 19.71 | 20.51 | 1,451,904 | +0.02(+0.09%) |
May 27, 2009 | 21.03 | 21.10 | 20.38 | 20.49 | 1,655,310 | -0.65(-3.07%) |
May 26, 2009 | 20.28 | 21.30 | 20.28 | 21.14 | 1,565,318 | +0.80(+3.91%) |
May 22, 2009 | 20.96 | 21.34 | 20.25 | 20.35 | 895,001 | -0.49(-2.36%) |
May 21, 2009 | 20.40 | 21.26 | 20.21 | 20.84 | 1,037,462 | +0.02(+0.08%) |
May 20, 2009 | 21.66 | 22.10 | 20.66 | 20.82 | 1,280,488 | -0.53(-2.50%) |
May 19, 2009 | 21.73 | 21.80 | 21.04 | 21.35 | 1,342,393 | -0.45(-2.04%) |
May 18, 2009 | 20.60 | 21.94 | 20.32 | 21.80 | 1,897,101 | +1.53(+7.54%) |
May 15, 2009 | 21.16 | 21.40 | 20.08 | 20.27 | 1,928,386 | -1.74(-7.93%) |
May 14, 2009 | 21.02 | 22.41 | 20.77 | 22.02 | 1,625,844 | +1.17(+5.59%) |
May 13, 2009 | 21.89 | 22.07 | 20.69 | 20.85 | 1,482,524 | -1.57(-7.00%) |
May 12, 2009 | 22.02 | 23.05 | 21.56 | 22.42 | 1,941,078 | +0.39(+1.78%) |
May 11, 2009 | 22.36 | 22.72 | 21.97 | 22.03 | 1,699,207 | -0.93(-4.03%) |
May 08, 2009 | 21.94 | 23.04 | 21.75 | 22.95 | 2,067,743 | +1.55(+7.25%) |
May 07, 2009 | 23.33 | 23.33 | 21.11 | 21.40 | 1,462,582 | -1.58(-6.88%) |
May 06, 2009 | 22.67 | 22.99 | 21.54 | 22.98 | 1,473,286 | +0.68(+3.07%) |
May 05, 2009 | 22.77 | 23.05 | 21.96 | 22.30 | 1,319,029 | -0.87(-3.77%) |
May 04, 2009 | 21.59 | 23.25 | 21.28 | 23.17 | 1,493,571 | +2.01(+9.52%) |