Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.09 | 30.38 | 29.82 | 29.88 | 3,255,956 | -0.21(-0.70%) |
Apr 29, 2010 | 29.38 | 30.43 | 29.38 | 30.09 | 7,881,208 | +0.77(+2.64%) |
Apr 28, 2010 | 29.25 | 29.38 | 29.13 | 29.32 | 2,439,132 | +0.15(+0.53%) |
Apr 27, 2010 | 29.38 | 29.77 | 29.10 | 29.16 | 2,137,902 | -0.42(-1.41%) |
Apr 26, 2010 | 29.73 | 29.85 | 29.52 | 29.58 | 1,978,909 | -0.16(-0.53%) |
Apr 23, 2010 | 29.45 | 29.92 | 29.42 | 29.74 | 2,357,330 | +0.26(+0.89%) |
Apr 22, 2010 | 29.48 | 29.53 | 29.12 | 29.48 | 2,047,442 | -0.26(-0.87%) |
Apr 21, 2010 | 30.13 | 30.13 | 29.51 | 29.73 | 6,323,613 | -0.49(-1.63%) |
Apr 20, 2010 | 30.25 | 30.25 | 29.98 | 30.23 | 3,649,133 | +0.11(+0.37%) |
Apr 19, 2010 | 30.17 | 30.37 | 29.86 | 30.11 | 3,088,833 | -0.11(-0.37%) |
Apr 16, 2010 | 30.36 | 30.41 | 29.91 | 30.23 | 1,915,481 | -0.14(-0.45%) |
Apr 15, 2010 | 30.31 | 30.43 | 30.26 | 30.36 | 562,901 | +0.07(+0.23%) |
Apr 14, 2010 | 30.38 | 30.38 | 30.10 | 30.29 | 2,005,569 | +0.14(+0.48%) |
Apr 13, 2010 | 30.12 | 30.17 | 29.95 | 30.15 | 1,249,742 | +0.08(+0.27%) |
Apr 12, 2010 | 30.01 | 30.15 | 29.83 | 30.07 | 710,393 | -0.09(-0.29%) |
Apr 09, 2010 | 30.20 | 30.20 | 29.94 | 30.16 | 1,148,325 | +0.01(+0.03%) |
Apr 08, 2010 | 29.96 | 30.21 | 29.80 | 30.15 | 1,262,837 | -0.01(-0.04%) |
Apr 07, 2010 | 30.44 | 30.44 | 29.98 | 30.16 | 1,213,224 | -0.16(-0.54%) |
Apr 06, 2010 | 30.13 | 30.43 | 30.13 | 30.32 | 1,025,447 | -0.01(-0.02%) |
Apr 05, 2010 | 30.26 | 30.33 | 30.02 | 30.33 | 1,078,186 | +0.25(+0.83%) |
Apr 01, 2010 | 30.00 | 30.08 | 30.08 | 30.08 | 1,457,545 | +0.29(+0.99%) |
Mar 31, 2010 | 29.89 | 30.05 | 29.75 | 29.79 | 1,309,168 | -0.21(-0.69%) |
Mar 30, 2010 | 30.01 | 30.10 | 29.85 | 29.99 | 1,508,834 | -0.12(-0.39%) |
Mar 29, 2010 | 30.06 | 30.14 | 30.00 | 30.11 | 1,033,822 | +0.21(+0.69%) |
Mar 26, 2010 | 30.25 | 30.25 | 29.73 | 29.90 | 2,323,627 | -0.12(-0.40%) |
Mar 25, 2010 | 30.46 | 30.46 | 30.01 | 30.03 | 2,081,939 | -0.21(-0.70%) |
Mar 24, 2010 | 30.27 | 30.63 | 30.21 | 30.24 | 2,142,814 | -0.35(-1.14%) |
Mar 23, 2010 | 30.44 | 30.59 | 30.19 | 30.59 | 1,306,643 | +0.36(+1.20%) |
Mar 22, 2010 | 29.64 | 30.29 | 29.64 | 30.22 | 2,370,938 | +0.26(+0.86%) |
Mar 19, 2010 | 29.86 | 29.99 | 29.84 | 29.96 | 2,388,176 | -0.01(-0.03%) |
Mar 18, 2010 | 29.68 | 29.97 | 29.64 | 29.97 | 1,035,492 | +0.26(+0.88%) |
Mar 17, 2010 | 29.93 | 29.93 | 29.66 | 29.71 | 1,602,268 | -0.11(-0.36%) |
Mar 16, 2010 | 29.77 | 29.87 | 29.56 | 29.82 | 1,404,742 | +0.15(+0.52%) |
Mar 15, 2010 | 29.55 | 29.75 | 29.49 | 29.66 | 2,135,813 | -0.23(-0.78%) |
Mar 12, 2010 | 30.03 | 30.07 | 29.52 | 29.90 | 2,506,465 | +0.14(+0.47%) |
Mar 11, 2010 | 29.62 | 29.85 | 29.45 | 29.76 | 2,243,490 | +0.08(+0.26%) |
Mar 10, 2010 | 29.51 | 29.73 | 29.49 | 29.68 | 2,616,498 | +0.27(+0.90%) |
Mar 09, 2010 | 28.97 | 29.41 | 28.83 | 29.41 | 2,537,023 | +0.32(+1.09%) |
Mar 08, 2010 | 29.24 | 29.25 | 29.05 | 29.10 | 1,198,908 | -0.10(-0.33%) |
Mar 05, 2010 | 28.91 | 29.19 | 28.87 | 29.19 | 1,694,224 | +0.45(+1.56%) |
Mar 04, 2010 | 28.78 | 28.86 | 28.60 | 28.74 | 1,486,824 | -0.05(-0.16%) |
Mar 03, 2010 | 28.91 | 28.93 | 28.70 | 28.79 | 890,656 | -0.12(-0.42%) |
Mar 02, 2010 | 28.56 | 28.98 | 28.56 | 28.91 | 1,678,512 | +0.28(+0.97%) |
Mar 01, 2010 | 28.16 | 28.65 | 28.13 | 28.63 | 3,088,933 | +0.66(+2.35%) |
Feb 26, 2010 | 27.76 | 27.98 | 27.64 | 27.97 | 2,127,842 | +0.12(+0.42%) |
Feb 25, 2010 | 27.48 | 27.85 | 27.41 | 27.85 | 1,881,863 | +0.08(+0.27%) |
Feb 24, 2010 | 27.59 | 27.91 | 27.59 | 27.78 | 1,580,239 | +0.19(+0.70%) |
Feb 23, 2010 | 27.93 | 27.97 | 27.49 | 27.59 | 1,980,787 | -0.32(-1.16%) |
Feb 22, 2010 | 27.89 | 28.05 | 27.78 | 27.91 | 1,754,165 | -0.04(-0.14%) |
Feb 19, 2010 | 27.94 | 28.05 | 27.74 | 27.95 | 2,289,491 | +0.02(+0.07%) |
Feb 18, 2010 | 28.03 | 28.06 | 27.80 | 27.93 | 1,487,780 | -0.12(-0.44%) |
Feb 17, 2010 | 27.72 | 28.05 | 27.66 | 28.05 | 1,788,811 | +0.39(+1.40%) |
Feb 16, 2010 | 27.87 | 27.87 | 27.33 | 27.67 | 1,330,439 | +0.07(+0.26%) |
Feb 12, 2010 | 27.09 | 27.59 | 27.59 | 27.59 | 1,653,859 | +0.19(+0.69%) |
Feb 11, 2010 | 27.04 | 27.41 | 26.77 | 27.41 | 1,686,075 | +0.47(+1.76%) |
Feb 10, 2010 | 26.90 | 27.03 | 26.60 | 26.93 | 2,383,593 | -0.06(-0.22%) |
Feb 09, 2010 | 26.83 | 27.20 | 26.75 | 26.99 | 2,776,874 | +0.25(+0.94%) |
Feb 08, 2010 | 27.00 | 27.00 | 26.58 | 26.74 | 2,543,929 | -0.15(-0.55%) |
Feb 05, 2010 | 26.86 | 27.00 | 26.23 | 26.88 | 4,061,535 | -0.07(-0.27%) |
Feb 04, 2010 | 27.88 | 27.88 | 26.81 | 26.96 | 9,449,547 | -1.00(-3.58%) |
Feb 03, 2010 | 27.91 | 28.17 | 27.71 | 27.96 | 1,380,051 | -0.04(-0.15%) |
Feb 02, 2010 | 27.23 | 28.00 | 27.23 | 28.00 | 1,994,559 | +0.56(+2.05%) |
Feb 01, 2010 | 27.29 | 27.44 | 27.26 | 27.44 | 2,370,486 | +0.16(+0.59%) |
Jan 29, 2010 | 27.36 | 27.54 | 27.25 | 27.28 | 2,304,597 | +0.03(+0.11%) |
Jan 28, 2010 | 27.57 | 27.57 | 27.09 | 27.25 | 1,988,807 | -0.26(-0.93%) |
Jan 27, 2010 | 26.96 | 27.50 | 26.93 | 27.50 | 1,925,684 | +0.40(+1.46%) |
Jan 26, 2010 | 26.97 | 27.25 | 26.87 | 27.11 | 960,184 | -0.01(-0.02%) |
Jan 25, 2010 | 27.57 | 27.57 | 27.07 | 27.11 | 1,943,081 | -0.20(-0.74%) |
Jan 22, 2010 | 27.22 | 27.62 | 27.22 | 27.32 | 3,056,595 | -0.09(-0.35%) |
Jan 21, 2010 | 27.97 | 27.97 | 27.30 | 27.41 | 2,585,723 | -0.45(-1.62%) |
Jan 20, 2010 | 28.23 | 28.28 | 27.51 | 27.86 | 2,179,140 | -0.23(-0.82%) |
Jan 19, 2010 | 27.78 | 28.09 | 27.68 | 28.09 | 1,760,299 | +0.51(+1.85%) |
Jan 15, 2010 | 27.90 | 27.58 | 27.58 | 27.58 | 2,643,671 | -0.29(-1.06%) |
Jan 14, 2010 | 27.68 | 27.93 | 27.66 | 27.88 | 1,835,756 | +0.08(+0.27%) |
Jan 13, 2010 | 27.59 | 27.88 | 27.46 | 27.80 | 1,274,647 | +0.32(+1.17%) |
Jan 12, 2010 | 27.46 | 27.55 | 27.17 | 27.48 | 2,039,836 | -0.09(-0.31%) |
Jan 11, 2010 | 27.57 | 27.78 | 27.32 | 27.57 | 1,543,233 | +0.14(+0.53%) |
Jan 08, 2010 | 27.20 | 27.42 | 26.96 | 27.42 | 1,174,465 | +0.22(+0.79%) |
Jan 07, 2010 | 27.27 | 27.28 | 27.01 | 27.21 | 1,058,708 | -0.01(-0.05%) |
Jan 06, 2010 | 27.17 | 27.26 | 27.06 | 27.22 | 1,720,398 | +0.21(+0.76%) |
Jan 05, 2010 | 27.02 | 27.18 | 26.84 | 27.01 | 2,503,290 | -0.19(-0.70%) |
Jan 04, 2010 | 27.01 | 27.20 | 26.86 | 27.20 | 1,900,448 | +0.40(+1.49%) |
Dec 31, 2009 | 27.01 | 26.80 | 26.80 | 26.80 | 702,210 | -0.17(-0.62%) |
Dec 30, 2009 | 26.77 | 26.97 | 26.74 | 26.97 | 584,349 | +0.08(+0.30%) |
Dec 29, 2009 | 27.04 | 27.04 | 26.84 | 26.89 | 1,095,723 | -0.15(-0.56%) |
Dec 28, 2009 | 26.98 | 27.04 | 26.86 | 27.04 | 315,949 | +0.16(+0.60%) |
Dec 24, 2009 | 26.66 | 26.88 | 26.66 | 26.88 | 409,092 | +0.06(+0.23%) |
Dec 23, 2009 | 26.67 | 26.86 | 26.67 | 26.82 | 537,365 | +0.13(+0.48%) |
Dec 22, 2009 | 26.48 | 26.73 | 26.36 | 26.69 | 1,256,932 | +0.38(+1.44%) |
Dec 21, 2009 | 26.07 | 26.37 | 26.07 | 26.31 | 1,147,153 | +0.32(+1.22%) |
Dec 18, 2009 | 25.67 | 26.01 | 25.67 | 25.99 | 1,682,649 | +0.35(+1.35%) |
Dec 17, 2009 | 25.68 | 25.84 | 25.51 | 25.64 | 1,394,947 | -0.24(-0.92%) |
Dec 16, 2009 | 25.95 | 26.22 | 25.87 | 25.88 | 1,001,941 | -0.18(-0.70%) |
Dec 15, 2009 | 26.24 | 26.24 | 26.00 | 26.07 | 918,717 | -0.17(-0.64%) |
Dec 14, 2009 | 26.12 | 26.24 | 25.92 | 26.23 | 1,074,345 | +0.34(+1.33%) |
Dec 11, 2009 | 26.00 | 26.03 | 25.65 | 25.89 | 1,638,328 | +0.06(+0.22%) |
Dec 10, 2009 | 26.01 | 26.05 | 25.77 | 25.83 | 1,571,266 | +0.00(+0.00%) |
Dec 09, 2009 | 25.66 | 25.91 | 25.49 | 25.83 | 1,346,904 | +0.04(+0.16%) |
Dec 08, 2009 | 25.77 | 25.97 | 25.60 | 25.79 | 1,684,677 | -0.19(-0.73%) |
Dec 07, 2009 | 26.19 | 26.23 | 25.89 | 25.98 | 1,811,416 | -0.10(-0.40%) |
Dec 04, 2009 | 26.03 | 26.42 | 25.90 | 26.09 | 5,336,741 | +0.06(+0.24%) |
Dec 03, 2009 | 26.21 | 26.43 | 25.99 | 26.02 | 1,512,006 | -0.24(-0.91%) |
Dec 02, 2009 | 25.93 | 26.36 | 25.93 | 26.26 | 1,229,467 | +0.20(+0.78%) |
Dec 01, 2009 | 25.74 | 26.13 | 25.68 | 26.06 | 2,021,613 | +0.38(+1.47%) |
Nov 30, 2009 | 25.56 | 25.81 | 25.47 | 25.68 | 1,581,565 | +0.02(+0.08%) |
Nov 27, 2009 | 25.30 | 25.86 | 25.26 | 25.66 | 1,003,285 | -0.25(-0.96%) |
Nov 25, 2009 | 25.71 | 25.97 | 25.71 | 25.91 | 813,257 | +0.20(+0.78%) |
Nov 24, 2009 | 25.74 | 25.75 | 25.43 | 25.71 | 981,077 | +0.11(+0.42%) |
Nov 23, 2009 | 25.46 | 25.83 | 25.46 | 25.60 | 2,031,123 | +0.18(+0.72%) |
Nov 20, 2009 | 25.28 | 25.54 | 25.28 | 25.42 | 2,048,324 | -0.08(-0.32%) |
Nov 19, 2009 | 25.57 | 25.71 | 25.34 | 25.50 | 2,205,021 | -0.34(-1.31%) |
Nov 18, 2009 | 25.93 | 26.10 | 25.68 | 25.84 | 2,707,376 | -0.20(-0.78%) |
Nov 17, 2009 | 25.85 | 26.09 | 25.84 | 26.04 | 826,902 | -0.03(-0.13%) |
Nov 16, 2009 | 25.62 | 26.14 | 25.62 | 26.08 | 2,151,348 | +0.46(+1.79%) |
Nov 13, 2009 | 25.66 | 25.77 | 25.52 | 25.62 | 1,537,252 | -0.03(-0.11%) |
Nov 12, 2009 | 25.73 | 25.96 | 25.61 | 25.65 | 1,159,640 | -0.23(-0.87%) |
Nov 11, 2009 | 25.71 | 25.96 | 25.64 | 25.87 | 1,296,711 | +0.32(+1.26%) |
Nov 10, 2009 | 25.45 | 25.72 | 25.39 | 25.55 | 1,794,130 | -0.04(-0.17%) |
Nov 09, 2009 | 25.63 | 25.66 | 25.43 | 25.59 | 2,494,338 | +0.23(+0.89%) |
Nov 06, 2009 | 25.02 | 25.42 | 24.96 | 25.37 | 1,764,417 | +0.29(+1.18%) |
Nov 05, 2009 | 24.35 | 25.14 | 24.35 | 25.07 | 3,237,619 | +0.72(+2.95%) |
Nov 04, 2009 | 24.72 | 24.78 | 24.30 | 24.36 | 1,867,257 | -0.19(-0.77%) |
Nov 03, 2009 | 23.98 | 24.60 | 23.98 | 24.55 | 2,199,724 | +0.44(+1.81%) |
Nov 02, 2009 | 24.28 | 24.50 | 23.96 | 24.11 | 2,006,136 | +0.08(+0.31%) |
Oct 30, 2009 | 24.35 | 24.48 | 23.96 | 24.03 | 3,564,611 | -0.30(-1.24%) |
Oct 29, 2009 | 24.08 | 24.41 | 24.08 | 24.34 | 3,793,025 | +0.32(+1.35%) |
Oct 28, 2009 | 24.61 | 24.63 | 23.91 | 24.01 | 5,154,822 | -0.78(-3.14%) |
Oct 27, 2009 | 24.84 | 25.03 | 24.70 | 24.79 | 2,743,778 | -0.02(-0.08%) |
Oct 26, 2009 | 25.20 | 25.39 | 24.68 | 24.81 | 4,540,837 | -0.30(-1.19%) |
Oct 23, 2009 | 25.22 | 25.54 | 25.09 | 25.11 | 2,774,190 | -0.45(-1.74%) |
Oct 22, 2009 | 25.46 | 25.69 | 25.29 | 25.55 | 2,192,772 | +0.07(+0.27%) |
Oct 21, 2009 | 25.66 | 25.93 | 25.48 | 25.49 | 3,422,816 | -0.22(-0.85%) |
Oct 20, 2009 | 26.26 | 26.29 | 25.69 | 25.71 | 3,018,850 | -0.64(-2.44%) |
Oct 19, 2009 | 26.40 | 26.48 | 26.22 | 26.35 | 1,587,390 | -0.04(-0.14%) |
Oct 16, 2009 | 26.47 | 26.55 | 26.25 | 26.38 | 1,391,461 | -0.24(-0.91%) |
Oct 15, 2009 | 26.28 | 26.66 | 26.28 | 26.63 | 1,966,694 | +0.26(+0.99%) |
Oct 14, 2009 | 26.27 | 26.44 | 26.12 | 26.36 | 958,896 | +0.32(+1.23%) |
Oct 13, 2009 | 26.09 | 26.21 | 25.92 | 26.04 | 797,412 | -0.08(-0.29%) |
Oct 12, 2009 | 26.33 | 26.50 | 26.04 | 26.12 | 746,727 | +0.01(+0.05%) |
Oct 09, 2009 | 25.90 | 26.14 | 25.88 | 26.10 | 1,117,247 | +0.19(+0.72%) |
Oct 08, 2009 | 26.09 | 26.21 | 25.90 | 25.92 | 1,040,804 | -0.07(-0.25%) |
Oct 07, 2009 | 26.03 | 26.04 | 25.88 | 25.98 | 975,673 | -0.08(-0.30%) |
Oct 06, 2009 | 25.92 | 26.25 | 25.76 | 26.06 | 1,852,520 | +0.23(+0.89%) |
Oct 05, 2009 | 25.86 | 25.97 | 25.68 | 25.83 | 958,362 | +0.08(+0.29%) |
Oct 02, 2009 | 25.68 | 25.90 | 25.57 | 25.76 | 1,722,077 | -0.07(-0.25%) |
Oct 01, 2009 | 26.60 | 26.64 | 25.82 | 25.82 | 2,030,265 | -0.83(-3.10%) |
Sep 30, 2009 | 26.76 | 26.76 | 26.29 | 26.65 | 1,828,022 | -0.11(-0.40%) |
Sep 29, 2009 | 26.92 | 26.96 | 26.64 | 26.76 | 716,108 | -0.11(-0.41%) |
Sep 28, 2009 | 26.53 | 27.02 | 26.53 | 26.87 | 1,094,255 | +0.42(+1.57%) |
Sep 25, 2009 | 26.35 | 26.63 | 26.35 | 26.45 | 1,894,177 | -0.01(-0.02%) |
Sep 24, 2009 | 26.80 | 26.80 | 26.28 | 26.46 | 1,848,890 | -0.22(-0.81%) |
Sep 23, 2009 | 27.15 | 27.15 | 26.67 | 26.67 | 2,191,468 | -0.36(-1.32%) |
Sep 22, 2009 | 27.50 | 27.51 | 27.03 | 27.03 | 1,801,302 | -0.35(-1.29%) |
Sep 21, 2009 | 26.99 | 27.49 | 26.99 | 27.39 | 1,960,477 | +0.32(+1.19%) |
Sep 18, 2009 | 27.08 | 27.16 | 26.88 | 27.06 | 1,209,005 | +0.09(+0.32%) |
Sep 17, 2009 | 26.82 | 27.03 | 26.82 | 26.98 | 1,426,065 | +0.12(+0.46%) |
Sep 16, 2009 | 26.71 | 26.85 | 26.60 | 26.85 | 1,265,408 | +0.27(+1.01%) |
Sep 15, 2009 | 26.61 | 26.73 | 26.47 | 26.59 | 1,597,972 | -0.00(-0.01%) |
Sep 14, 2009 | 26.15 | 26.66 | 26.13 | 26.59 | 1,547,984 | +0.28(+1.06%) |
Sep 11, 2009 | 26.34 | 26.48 | 26.18 | 26.31 | 1,191,834 | -0.05(-0.19%) |
Sep 10, 2009 | 26.33 | 26.42 | 26.23 | 26.36 | 1,292,568 | +0.07(+0.25%) |
Sep 09, 2009 | 26.11 | 26.38 | 26.05 | 26.29 | 2,021,646 | +0.31(+1.20%) |
Sep 08, 2009 | 26.21 | 26.21 | 25.79 | 25.98 | 2,706,079 | +0.11(+0.43%) |
Sep 04, 2009 | 25.41 | 25.89 | 25.41 | 25.87 | 1,059,285 | +0.47(+1.87%) |
Sep 03, 2009 | 25.39 | 25.46 | 25.15 | 25.40 | 981,330 | +0.02(+0.09%) |
Sep 02, 2009 | 25.31 | 25.47 | 25.18 | 25.37 | 1,682,341 | +0.01(+0.05%) |
Sep 01, 2009 | 25.54 | 26.09 | 25.27 | 25.36 | 3,391,357 | -0.28(-1.09%) |
Aug 31, 2009 | 25.49 | 25.72 | 25.41 | 25.64 | 2,067,617 | -0.17(-0.65%) |
Aug 28, 2009 | 26.06 | 26.06 | 25.53 | 25.81 | 2,915,732 | -0.14(-0.54%) |
Aug 27, 2009 | 26.00 | 26.04 | 25.55 | 25.95 | 2,191,593 | -0.03(-0.10%) |
Aug 26, 2009 | 25.83 | 26.17 | 25.76 | 25.97 | 2,986,862 | +0.47(+1.85%) |
Aug 25, 2009 | 25.73 | 26.04 | 25.50 | 25.50 | 3,580,066 | -0.14(-0.56%) |
Aug 24, 2009 | 25.68 | 25.73 | 25.54 | 25.65 | 1,717,509 | +0.14(+0.57%) |
Aug 21, 2009 | 25.52 | 25.72 | 25.38 | 25.50 | 1,632,902 | +0.22(+0.88%) |
Aug 20, 2009 | 25.18 | 25.44 | 25.09 | 25.28 | 1,851,974 | -0.12(-0.46%) |
Aug 19, 2009 | 24.64 | 25.40 | 24.57 | 25.40 | 3,908,670 | +0.71(+2.89%) |
Aug 18, 2009 | 24.67 | 24.82 | 24.52 | 24.68 | 1,696,636 | +0.06(+0.23%) |
Aug 17, 2009 | 24.64 | 24.73 | 24.49 | 24.63 | 6,329,062 | -0.43(-1.70%) |
Aug 14, 2009 | 25.25 | 25.25 | 24.73 | 25.05 | 1,717,928 | -0.22(-0.86%) |
Aug 13, 2009 | 25.42 | 25.61 | 25.11 | 25.27 | 1,888,782 | -0.04(-0.17%) |
Aug 12, 2009 | 25.02 | 25.51 | 24.98 | 25.31 | 2,483,240 | +0.26(+1.02%) |
Aug 11, 2009 | 25.06 | 25.25 | 24.85 | 25.06 | 1,497,315 | -0.11(-0.43%) |
Aug 10, 2009 | 25.00 | 25.18 | 24.96 | 25.16 | 1,850,975 | -0.03(-0.12%) |
Aug 07, 2009 | 25.31 | 25.39 | 24.96 | 25.19 | 3,321,466 | +0.12(+0.48%) |
Aug 06, 2009 | 25.67 | 25.70 | 25.02 | 25.07 | 1,561,338 | -0.53(-2.06%) |
Aug 05, 2009 | 26.10 | 26.10 | 25.53 | 25.60 | 1,371,439 | -0.41(-1.59%) |
Aug 04, 2009 | 25.75 | 26.13 | 25.75 | 26.01 | 1,107,874 | +0.09(+0.33%) |
Aug 03, 2009 | 25.93 | 25.93 | 25.58 | 25.93 | 1,970,714 | +0.13(+0.52%) |
Jul 31, 2009 | 25.98 | 26.17 | 25.76 | 25.79 | 1,530,132 | -0.23(-0.87%) |
Jul 30, 2009 | 26.29 | 26.38 | 25.98 | 26.02 | 3,063,758 | -0.10(-0.38%) |
Jul 29, 2009 | 25.88 | 26.12 | 25.84 | 26.12 | 3,380,229 | +0.10(+0.38%) |
Jul 28, 2009 | 25.71 | 26.02 | 25.61 | 26.02 | 2,169,865 | +0.42(+1.64%) |
Jul 27, 2009 | 25.54 | 25.63 | 25.34 | 25.60 | 1,418,737 | +0.03(+0.10%) |
Jul 24, 2009 | 24.98 | 25.57 | 24.96 | 25.57 | 2,592,241 | +0.50(+2.01%) |
Jul 23, 2009 | 24.43 | 25.19 | 24.43 | 25.07 | 4,912,013 | +1.11(+4.62%) |
Jul 22, 2009 | 23.94 | 24.19 | 23.91 | 23.96 | 2,602,365 | -0.04(-0.18%) |
Jul 21, 2009 | 23.90 | 24.06 | 23.69 | 24.01 | 1,874,857 | +0.24(+1.01%) |
Jul 20, 2009 | 23.68 | 23.83 | 23.58 | 23.77 | 2,166,940 | +0.27(+1.14%) |
Jul 17, 2009 | 23.60 | 23.62 | 23.44 | 23.50 | 7,055,460 | -0.02(-0.07%) |
Jul 16, 2009 | 23.32 | 23.58 | 23.25 | 23.51 | 2,781,655 | +0.20(+0.87%) |
Jul 15, 2009 | 23.29 | 23.39 | 23.08 | 23.31 | 2,609,449 | +0.25(+1.08%) |
Jul 14, 2009 | 23.04 | 23.18 | 23.00 | 23.06 | 872,341 | +0.04(+0.16%) |
Jul 13, 2009 | 22.70 | 23.06 | 22.50 | 23.03 | 2,513,716 | +0.28(+1.22%) |
Jul 10, 2009 | 22.72 | 22.93 | 22.61 | 22.75 | 1,486,446 | -0.06(-0.24%) |
Jul 09, 2009 | 22.92 | 22.94 | 22.73 | 22.80 | 1,601,574 | -0.10(-0.43%) |
Jul 08, 2009 | 23.21 | 23.26 | 22.76 | 22.90 | 3,066,453 | +0.20(+0.89%) |
Jul 07, 2009 | 23.05 | 23.06 | 22.69 | 22.70 | 2,745,650 | -0.38(-1.66%) |
Jul 06, 2009 | 22.90 | 23.08 | 22.73 | 23.08 | 2,475,164 | +0.03(+0.11%) |
Jul 02, 2009 | 23.30 | 23.32 | 22.95 | 23.06 | 3,403,673 | -0.62(-2.63%) |
Jul 01, 2009 | 23.82 | 23.88 | 23.62 | 23.68 | 2,728,165 | -0.15(-0.65%) |
Jun 30, 2009 | 23.90 | 24.03 | 23.66 | 23.83 | 2,605,550 | -0.07(-0.30%) |
Jun 29, 2009 | 23.85 | 23.95 | 23.45 | 23.90 | 2,765,852 | +0.05(+0.21%) |
Jun 26, 2009 | 23.57 | 23.92 | 23.45 | 23.85 | 2,389,705 | +0.22(+0.94%) |
Jun 25, 2009 | 23.33 | 23.67 | 22.70 | 23.63 | 3,118,493 | +0.60(+2.60%) |
Jun 24, 2009 | 22.86 | 23.14 | 22.78 | 23.03 | 1,794,759 | +0.24(+1.05%) |
Jun 23, 2009 | 22.86 | 22.93 | 22.67 | 22.79 | 1,831,484 | -0.05(-0.21%) |
Jun 22, 2009 | 23.11 | 23.20 | 22.79 | 22.84 | 2,953,126 | -0.50(-2.13%) |
Jun 19, 2009 | 23.35 | 23.56 | 23.21 | 23.34 | 3,970,745 | +0.18(+0.78%) |
Jun 18, 2009 | 23.02 | 23.23 | 22.82 | 23.16 | 2,494,729 | +0.14(+0.61%) |
Jun 17, 2009 | 22.50 | 23.17 | 22.49 | 23.02 | 2,223,758 | +0.57(+2.54%) |
Jun 16, 2009 | 22.67 | 22.72 | 22.38 | 22.45 | 1,142,640 | -0.06(-0.26%) |
Jun 15, 2009 | 22.87 | 22.88 | 22.40 | 22.51 | 2,197,523 | -0.55(-2.39%) |
Jun 12, 2009 | 22.85 | 23.16 | 22.82 | 23.06 | 2,768,566 | +0.10(+0.46%) |
Jun 11, 2009 | 22.80 | 23.20 | 22.79 | 22.95 | 3,305,504 | +0.22(+0.96%) |
Jun 10, 2009 | 23.07 | 23.11 | 22.46 | 22.73 | 1,499,400 | -0.16(-0.71%) |
Jun 09, 2009 | 23.02 | 23.08 | 22.83 | 22.90 | 2,707,056 | +0.06(+0.27%) |
Jun 08, 2009 | 22.76 | 23.10 | 22.69 | 22.84 | 1,487,874 | -0.10(-0.43%) |
Jun 05, 2009 | 23.29 | 23.35 | 22.80 | 22.93 | 2,635,870 | -0.17(-0.75%) |
Jun 04, 2009 | 23.20 | 23.22 | 22.94 | 23.11 | 3,074,187 | +0.09(+0.38%) |
Jun 03, 2009 | 22.60 | 23.16 | 22.55 | 23.02 | 4,082,214 | +0.32(+1.41%) |
Jun 02, 2009 | 22.28 | 22.81 | 22.22 | 22.70 | 3,715,641 | +0.39(+1.73%) |
Jun 01, 2009 | 22.45 | 22.59 | 22.25 | 22.31 | 2,917,747 | +0.16(+0.72%) |
May 29, 2009 | 21.91 | 22.17 | 21.71 | 22.15 | 1,233,109 | +0.25(+1.13%) |
May 28, 2009 | 21.85 | 22.01 | 21.64 | 21.90 | 1,302,909 | +0.14(+0.63%) |
May 27, 2009 | 21.90 | 22.10 | 21.75 | 21.77 | 2,219,132 | -0.20(-0.91%) |
May 26, 2009 | 21.88 | 21.97 | 21.23 | 21.97 | 1,992,785 | +0.52(+2.43%) |
May 22, 2009 | 21.49 | 21.63 | 21.34 | 21.45 | 904,526 | +0.01(+0.03%) |
May 21, 2009 | 21.55 | 21.68 | 21.19 | 21.44 | 3,245,410 | -0.30(-1.37%) |
May 20, 2009 | 21.77 | 22.03 | 21.62 | 21.74 | 2,914,828 | +0.11(+0.50%) |
May 19, 2009 | 21.60 | 21.70 | 21.48 | 21.63 | 1,966,013 | -0.03(-0.12%) |
May 18, 2009 | 21.52 | 21.67 | 21.26 | 21.66 | 1,923,150 | +0.26(+1.19%) |
May 15, 2009 | 21.56 | 21.56 | 21.25 | 21.40 | 3,001,355 | -0.06(-0.26%) |
May 14, 2009 | 21.32 | 21.68 | 21.32 | 21.46 | 1,821,272 | +0.05(+0.21%) |
May 13, 2009 | 21.52 | 21.73 | 21.33 | 21.41 | 2,743,388 | -0.49(-2.26%) |
May 12, 2009 | 21.90 | 22.00 | 21.60 | 21.91 | 1,773,815 | +0.24(+1.09%) |
May 11, 2009 | 21.29 | 21.92 | 21.27 | 21.67 | 4,000,553 | +0.16(+0.76%) |
May 08, 2009 | 21.53 | 21.74 | 21.28 | 21.51 | 3,430,846 | +0.15(+0.72%) |
May 07, 2009 | 20.97 | 21.57 | 20.97 | 21.35 | 2,917,817 | +0.28(+1.34%) |
May 06, 2009 | 21.35 | 21.51 | 20.85 | 21.07 | 6,004,901 | -0.23(-1.08%) |
May 05, 2009 | 21.15 | 21.42 | 21.12 | 21.30 | 1,956,682 | -0.11(-0.51%) |
May 04, 2009 | 21.30 | 21.43 | 21.14 | 21.41 | 1,713,623 | +0.25(+1.18%) |