Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.49 | 28.79 | 28.38 | 28.54 | 1,912,580 | +0.06(+0.21%) |
Apr 29, 2010 | 28.72 | 28.79 | 28.08 | 28.48 | 2,769,839 | -1.47(-4.91%) |
Apr 28, 2010 | 30.27 | 30.32 | 29.82 | 29.95 | 1,442,462 | -0.12(-0.40%) |
Apr 27, 2010 | 30.44 | 30.74 | 30.06 | 30.07 | 1,234,341 | -0.45(-1.48%) |
Apr 26, 2010 | 30.44 | 30.76 | 30.38 | 30.52 | 653,920 | -0.01(-0.03%) |
Apr 23, 2010 | 30.52 | 30.55 | 30.18 | 30.52 | 770,556 | +0.03(+0.08%) |
Apr 22, 2010 | 29.38 | 30.52 | 29.38 | 30.50 | 1,002,072 | +0.54(+1.81%) |
Apr 21, 2010 | 29.96 | 30.01 | 29.81 | 29.96 | 6,454 | +0.06(+0.20%) |
Apr 20, 2010 | 29.77 | 29.93 | 29.64 | 29.90 | 651,892 | +0.28(+0.95%) |
Apr 19, 2010 | 29.46 | 29.76 | 29.33 | 29.62 | 1,222,264 | +0.03(+0.11%) |
Apr 16, 2010 | 30.19 | 30.25 | 29.55 | 29.58 | 2,233,195 | -0.70(-2.33%) |
Apr 15, 2010 | 30.29 | 30.37 | 30.08 | 30.29 | 984,080 | -0.14(-0.45%) |
Apr 14, 2010 | 30.23 | 30.42 | 30.12 | 30.42 | 951,994 | +0.19(+0.62%) |
Apr 13, 2010 | 29.98 | 30.31 | 29.98 | 30.24 | 771,992 | +0.17(+0.57%) |
Apr 12, 2010 | 30.20 | 30.25 | 30.01 | 30.07 | 801,758 | -0.14(-0.48%) |
Apr 09, 2010 | 30.10 | 30.27 | 30.10 | 30.21 | 754,974 | -0.03(-0.08%) |
Apr 08, 2010 | 30.05 | 30.26 | 29.86 | 30.24 | 889,377 | +0.14(+0.45%) |
Apr 07, 2010 | 30.30 | 30.49 | 30.02 | 30.10 | 1,198,243 | -0.30(-0.98%) |
Apr 06, 2010 | 30.45 | 30.56 | 30.40 | 30.40 | 1,496,918 | -0.18(-0.58%) |
Apr 05, 2010 | 30.24 | 30.62 | 30.24 | 30.58 | 1,051,396 | +0.23(+0.76%) |
Apr 01, 2010 | 30.57 | 30.35 | 30.35 | 30.35 | 1,034,370 | -0.06(-0.20%) |
Mar 31, 2010 | 30.61 | 30.64 | 30.29 | 30.41 | 1,573,238 | -0.32(-1.05%) |
Mar 30, 2010 | 30.90 | 31.04 | 30.68 | 30.73 | 1,351,278 | -0.19(-0.60%) |
Mar 29, 2010 | 30.78 | 31.11 | 30.63 | 30.91 | 1,549,248 | +0.26(+0.86%) |
Mar 26, 2010 | 30.64 | 30.67 | 30.44 | 30.65 | 1,287,218 | +0.16(+0.53%) |
Mar 25, 2010 | 30.57 | 30.74 | 30.47 | 30.49 | 1,930,240 | +0.04(+0.14%) |
Mar 24, 2010 | 30.41 | 30.60 | 30.36 | 30.45 | 1,065,341 | -0.01(-0.03%) |
Mar 23, 2010 | 30.47 | 30.52 | 30.23 | 30.46 | 990,466 | -0.04(-0.14%) |
Mar 22, 2010 | 29.99 | 30.53 | 29.97 | 30.50 | 1,138,006 | +0.32(+1.07%) |
Mar 19, 2010 | 30.52 | 30.52 | 29.94 | 30.18 | 1,994,608 | -0.15(-0.50%) |
Mar 18, 2010 | 29.81 | 30.63 | 29.76 | 30.33 | 3,019,821 | +0.48(+1.59%) |
Mar 17, 2010 | 29.45 | 29.88 | 29.37 | 29.85 | 1,283,948 | +0.42(+1.44%) |
Mar 16, 2010 | 28.80 | 29.47 | 28.64 | 29.43 | 1,210,332 | +0.76(+2.67%) |
Mar 15, 2010 | 28.58 | 28.70 | 28.51 | 28.66 | 928,435 | +0.20(+0.72%) |
Mar 12, 2010 | 28.32 | 28.46 | 28.10 | 28.46 | 605,929 | +0.19(+0.66%) |
Mar 11, 2010 | 28.10 | 28.27 | 28.00 | 28.27 | 717,447 | +0.07(+0.24%) |
Mar 10, 2010 | 28.02 | 28.32 | 27.97 | 28.21 | 904,976 | +0.14(+0.51%) |
Mar 09, 2010 | 28.03 | 28.28 | 27.94 | 28.06 | 681,661 | +0.00(+0.00%) |
Mar 08, 2010 | 28.27 | 28.32 | 28.01 | 28.06 | 756,851 | -0.25(-0.90%) |
Mar 05, 2010 | 27.87 | 28.32 | 27.80 | 28.32 | 1,585,128 | +0.50(+1.80%) |
Mar 04, 2010 | 27.74 | 27.87 | 27.64 | 27.81 | 805,302 | +0.08(+0.28%) |
Mar 03, 2010 | 27.96 | 27.98 | 27.68 | 27.74 | 623,389 | -0.09(-0.34%) |
Mar 02, 2010 | 27.88 | 28.01 | 27.75 | 27.83 | 964,182 | +0.09(+0.34%) |
Mar 01, 2010 | 27.37 | 27.76 | 27.28 | 27.74 | 881,838 | +0.34(+1.24%) |
Feb 26, 2010 | 27.48 | 27.52 | 27.27 | 27.40 | 1,202,130 | -0.03(-0.12%) |
Feb 25, 2010 | 27.18 | 27.46 | 26.93 | 27.43 | 1,065,346 | +0.00(+0.00%) |
Feb 24, 2010 | 26.98 | 27.44 | 26.97 | 27.43 | 1,378,597 | +0.50(+1.86%) |
Feb 23, 2010 | 27.16 | 27.28 | 26.80 | 26.93 | 1,352,905 | -0.22(-0.81%) |
Feb 22, 2010 | 27.18 | 27.25 | 26.98 | 27.15 | 975,460 | -0.03(-0.09%) |
Feb 19, 2010 | 27.09 | 27.34 | 27.09 | 27.18 | 2,218,694 | -0.01(-0.03%) |
Feb 18, 2010 | 27.55 | 27.64 | 27.12 | 27.19 | 2,101,112 | -0.37(-1.36%) |
Feb 17, 2010 | 27.18 | 27.64 | 27.16 | 27.56 | 1,742,814 | +0.45(+1.66%) |
Feb 16, 2010 | 26.84 | 27.13 | 26.60 | 27.11 | 1,901,941 | +0.44(+1.65%) |
Feb 12, 2010 | 26.64 | 26.67 | 26.67 | 26.67 | 1,688,509 | -0.14(-0.51%) |
Feb 11, 2010 | 26.61 | 26.86 | 26.36 | 26.81 | 1,514,246 | +0.21(+0.80%) |
Feb 10, 2010 | 26.58 | 26.81 | 26.35 | 26.59 | 1,653,139 | -0.10(-0.38%) |
Feb 09, 2010 | 26.67 | 26.98 | 26.49 | 26.69 | 2,229,707 | +0.25(+0.93%) |
Feb 08, 2010 | 26.83 | 26.91 | 26.36 | 26.45 | 1,413,563 | -0.33(-1.24%) |
Feb 05, 2010 | 26.86 | 27.31 | 26.24 | 26.78 | 2,621,900 | -0.13(-0.47%) |
Feb 04, 2010 | 27.29 | 27.77 | 26.61 | 26.91 | 3,523,967 | -1.12(-4.00%) |
Feb 03, 2010 | 28.10 | 28.32 | 27.91 | 28.03 | 1,329,300 | -0.29(-1.02%) |
Feb 02, 2010 | 28.36 | 28.49 | 27.91 | 28.32 | 3,109,942 | +0.92(+3.38%) |
Feb 01, 2010 | 27.24 | 28.33 | 27.12 | 27.39 | 2,937,495 | +0.25(+0.91%) |
Jan 29, 2010 | 26.99 | 27.30 | 26.79 | 27.14 | 1,785,617 | +0.23(+0.85%) |
Jan 28, 2010 | 27.32 | 27.32 | 26.81 | 26.92 | 1,315,256 | -0.36(-1.31%) |
Jan 27, 2010 | 26.69 | 27.27 | 26.69 | 27.27 | 1,198,405 | +0.48(+1.77%) |
Jan 26, 2010 | 26.99 | 27.07 | 26.74 | 26.80 | 768,153 | -0.22(-0.82%) |
Jan 25, 2010 | 26.90 | 27.08 | 26.61 | 27.02 | 1,312,205 | +0.36(+1.34%) |
Jan 22, 2010 | 26.88 | 26.88 | 26.58 | 26.66 | 1,298,961 | -0.15(-0.57%) |
Jan 21, 2010 | 26.92 | 27.36 | 26.81 | 26.81 | 1,229,952 | -0.14(-0.50%) |
Jan 20, 2010 | 26.93 | 27.03 | 26.65 | 26.95 | 754,276 | -0.14(-0.50%) |
Jan 19, 2010 | 26.86 | 27.11 | 26.83 | 27.09 | 644,474 | +0.16(+0.60%) |
Jan 15, 2010 | 27.03 | 26.92 | 26.92 | 26.92 | 914,692 | -0.20(-0.75%) |
Jan 14, 2010 | 26.86 | 27.13 | 26.74 | 27.13 | 511,896 | +0.18(+0.66%) |
Jan 13, 2010 | 26.68 | 26.97 | 26.65 | 26.95 | 792,024 | +0.27(+1.02%) |
Jan 12, 2010 | 26.76 | 26.86 | 26.53 | 26.68 | 867,181 | -0.16(-0.60%) |
Jan 11, 2010 | 27.14 | 27.23 | 26.77 | 26.84 | 684,659 | -0.25(-0.94%) |
Jan 08, 2010 | 27.00 | 27.12 | 26.86 | 27.09 | 755,232 | +0.01(+0.03%) |
Jan 07, 2010 | 26.86 | 27.09 | 26.76 | 27.09 | 632,189 | +0.11(+0.41%) |
Jan 06, 2010 | 26.70 | 27.04 | 26.60 | 26.97 | 957,272 | +0.29(+1.08%) |
Jan 05, 2010 | 26.65 | 26.71 | 26.34 | 26.69 | 1,118,472 | -0.01(-0.03%) |
Jan 04, 2010 | 26.42 | 26.74 | 26.33 | 26.69 | 884,885 | +0.49(+1.88%) |
Dec 31, 2009 | 26.66 | 26.20 | 26.20 | 26.20 | 600,521 | -0.44(-1.66%) |
Dec 30, 2009 | 26.64 | 26.84 | 26.56 | 26.64 | 374,834 | -0.08(-0.29%) |
Dec 29, 2009 | 26.65 | 26.73 | 26.60 | 26.72 | 371,787 | +0.14(+0.51%) |
Dec 28, 2009 | 26.64 | 26.76 | 26.52 | 26.58 | 373,428 | -0.04(-0.16%) |
Dec 24, 2009 | 26.54 | 26.66 | 26.48 | 26.63 | 187,121 | +0.11(+0.42%) |
Dec 23, 2009 | 26.58 | 26.79 | 26.45 | 26.52 | 590,441 | -0.08(-0.32%) |
Dec 22, 2009 | 26.24 | 26.60 | 26.12 | 26.60 | 901,328 | +0.43(+1.65%) |
Dec 21, 2009 | 26.02 | 26.27 | 26.01 | 26.17 | 836,421 | +0.34(+1.31%) |
Dec 18, 2009 | 25.68 | 25.87 | 25.64 | 25.83 | 1,184,618 | +0.25(+0.96%) |
Dec 17, 2009 | 25.77 | 25.79 | 25.57 | 25.58 | 652,567 | -0.37(-1.44%) |
Dec 16, 2009 | 25.84 | 26.02 | 25.75 | 25.96 | 702,144 | +0.17(+0.66%) |
Dec 15, 2009 | 25.91 | 25.94 | 25.75 | 25.79 | 600,263 | -0.16(-0.62%) |
Dec 14, 2009 | 25.88 | 26.03 | 25.82 | 25.95 | 584,083 | +0.28(+1.09%) |
Dec 11, 2009 | 25.59 | 25.74 | 25.58 | 25.67 | 786,181 | +0.14(+0.53%) |
Dec 10, 2009 | 25.48 | 25.66 | 25.41 | 25.53 | 989,866 | +0.13(+0.50%) |
Dec 09, 2009 | 25.41 | 25.61 | 25.23 | 25.41 | 951,298 | +0.03(+0.13%) |
Dec 08, 2009 | 25.52 | 25.58 | 25.28 | 25.37 | 620,113 | -0.23(-0.89%) |
Dec 07, 2009 | 25.44 | 25.87 | 25.42 | 25.60 | 1,599,394 | +0.17(+0.67%) |
Dec 04, 2009 | 25.24 | 25.54 | 25.09 | 25.43 | 1,445,440 | +0.41(+1.63%) |
Dec 03, 2009 | 24.96 | 25.23 | 24.76 | 25.02 | 1,432,079 | +0.04(+0.17%) |
Dec 02, 2009 | 24.81 | 25.05 | 24.75 | 24.98 | 901,503 | +0.20(+0.79%) |
Dec 01, 2009 | 24.49 | 24.83 | 24.44 | 24.79 | 1,150,733 | +0.48(+1.99%) |
Nov 30, 2009 | 24.42 | 24.42 | 24.14 | 24.30 | 1,214,467 | -0.14(-0.59%) |
Nov 27, 2009 | 24.47 | 24.68 | 24.35 | 24.45 | 473,941 | -0.62(-2.47%) |
Nov 25, 2009 | 25.05 | 25.11 | 24.89 | 25.07 | 663,036 | +0.11(+0.44%) |
Nov 24, 2009 | 24.88 | 25.06 | 24.76 | 24.96 | 1,046,499 | +0.11(+0.44%) |
Nov 23, 2009 | 24.93 | 25.02 | 24.74 | 24.85 | 745,867 | +0.43(+1.77%) |
Nov 20, 2009 | 24.46 | 24.60 | 24.27 | 24.41 | 841,487 | -0.03(-0.14%) |
Nov 19, 2009 | 24.57 | 24.61 | 24.22 | 24.45 | 1,179,603 | -0.23(-0.93%) |
Nov 18, 2009 | 24.82 | 24.84 | 24.61 | 24.68 | 509,524 | -0.16(-0.65%) |
Nov 17, 2009 | 24.93 | 24.93 | 24.69 | 24.84 | 473,869 | -0.08(-0.31%) |
Nov 16, 2009 | 24.79 | 24.94 | 24.67 | 24.91 | 822,667 | +0.22(+0.89%) |
Nov 13, 2009 | 24.57 | 24.74 | 24.46 | 24.69 | 960,041 | +0.09(+0.38%) |
Nov 12, 2009 | 24.74 | 24.87 | 24.52 | 24.60 | 1,446,151 | -0.10(-0.41%) |
Nov 11, 2009 | 24.81 | 24.81 | 24.60 | 24.70 | 1,120,739 | +0.01(+0.03%) |
Nov 10, 2009 | 24.60 | 24.79 | 24.60 | 24.69 | 1,438,611 | -0.03(-0.14%) |
Nov 09, 2009 | 24.25 | 24.73 | 24.13 | 24.73 | 982,585 | +0.55(+2.28%) |
Nov 06, 2009 | 24.10 | 24.24 | 23.89 | 24.18 | 1,281,272 | -0.03(-0.10%) |
Nov 05, 2009 | 23.52 | 24.20 | 23.43 | 24.20 | 1,364,758 | +0.75(+3.18%) |
Nov 04, 2009 | 23.48 | 23.95 | 23.39 | 23.45 | 1,331,345 | +0.08(+0.36%) |
Nov 03, 2009 | 23.42 | 23.46 | 23.22 | 23.37 | 1,584,723 | -0.08(-0.33%) |
Nov 02, 2009 | 23.25 | 23.62 | 23.08 | 23.45 | 2,020,259 | +0.22(+0.95%) |
Oct 30, 2009 | 23.68 | 23.70 | 23.17 | 23.23 | 2,013,189 | -0.51(-2.14%) |
Oct 29, 2009 | 23.58 | 23.75 | 23.33 | 23.73 | 1,418,616 | +0.27(+1.16%) |
Oct 28, 2009 | 23.90 | 24.07 | 23.45 | 23.46 | 2,189,068 | -0.43(-1.81%) |
Oct 27, 2009 | 24.29 | 24.29 | 23.76 | 23.90 | 1,615,853 | -0.33(-1.37%) |
Oct 26, 2009 | 24.51 | 24.64 | 24.17 | 24.23 | 1,871,614 | -0.29(-1.18%) |
Oct 23, 2009 | 24.46 | 24.60 | 24.33 | 24.51 | 2,170,855 | +0.23(+0.94%) |
Oct 22, 2009 | 24.15 | 24.45 | 23.77 | 24.29 | 2,315,060 | +0.15(+0.63%) |
Oct 21, 2009 | 24.20 | 24.43 | 24.10 | 24.13 | 1,932,808 | -0.14(-0.59%) |
Oct 20, 2009 | 24.14 | 24.28 | 24.12 | 24.28 | 1,895,730 | -0.26(-1.07%) |
Oct 19, 2009 | 24.57 | 24.68 | 24.42 | 24.54 | 1,409,305 | +0.08(+0.35%) |
Oct 16, 2009 | 24.40 | 24.65 | 24.18 | 24.46 | 1,811,883 | -0.20(-0.79%) |
Oct 15, 2009 | 23.96 | 24.72 | 23.96 | 24.65 | 1,720,199 | +0.57(+2.36%) |
Oct 14, 2009 | 24.00 | 24.08 | 23.80 | 24.08 | 2,035,972 | +0.30(+1.25%) |
Oct 13, 2009 | 23.92 | 24.03 | 23.73 | 23.79 | 1,179,967 | -0.22(-0.92%) |
Oct 12, 2009 | 24.01 | 24.10 | 23.80 | 24.01 | 1,074,804 | +0.03(+0.14%) |
Oct 09, 2009 | 23.87 | 24.10 | 23.87 | 23.97 | 1,113,124 | +0.04(+0.18%) |
Oct 08, 2009 | 23.81 | 24.15 | 23.81 | 23.93 | 1,434,859 | +0.18(+0.75%) |
Oct 07, 2009 | 23.90 | 23.96 | 23.72 | 23.75 | 1,025,447 | -0.25(-1.06%) |
Oct 06, 2009 | 23.86 | 24.10 | 23.73 | 24.01 | 1,396,995 | +0.25(+1.07%) |
Oct 05, 2009 | 23.60 | 23.83 | 23.50 | 23.75 | 1,568,882 | +0.16(+0.68%) |
Oct 02, 2009 | 23.86 | 24.01 | 23.53 | 23.59 | 1,929,869 | -0.43(-1.80%) |
Oct 01, 2009 | 24.58 | 24.65 | 23.98 | 24.02 | 1,599,677 | -0.70(-2.81%) |
Sep 30, 2009 | 24.68 | 24.88 | 24.39 | 24.72 | 1,754,062 | +0.02(+0.07%) |
Sep 29, 2009 | 24.62 | 24.82 | 24.50 | 24.70 | 1,308,218 | +0.05(+0.21%) |
Sep 28, 2009 | 24.41 | 24.68 | 24.35 | 24.65 | 1,542,070 | +0.38(+1.57%) |
Sep 25, 2009 | 24.22 | 24.40 | 24.18 | 24.27 | 1,966,495 | -0.37(-1.51%) |
Sep 24, 2009 | 24.55 | 24.70 | 24.20 | 24.64 | 2,472,901 | +0.08(+0.35%) |
Sep 23, 2009 | 24.62 | 24.77 | 24.53 | 24.56 | 2,187,867 | -0.09(-0.38%) |
Sep 22, 2009 | 24.65 | 24.68 | 24.44 | 24.65 | 2,068,695 | +0.23(+0.94%) |
Sep 21, 2009 | 24.18 | 24.50 | 24.15 | 24.42 | 2,037,076 | -0.01(-0.03%) |
Sep 18, 2009 | 23.96 | 24.46 | 23.88 | 24.43 | 2,389,286 | +0.69(+2.89%) |
Sep 17, 2009 | 23.53 | 23.85 | 23.44 | 23.74 | 1,726,872 | +0.59(+2.53%) |
Sep 16, 2009 | 23.57 | 23.57 | 23.15 | 23.16 | 1,312,254 | -0.08(-0.33%) |
Sep 15, 2009 | 23.37 | 23.37 | 22.95 | 23.23 | 1,559,181 | -0.14(-0.58%) |
Sep 14, 2009 | 23.16 | 23.37 | 23.00 | 23.37 | 785,716 | +0.13(+0.55%) |
Sep 11, 2009 | 23.05 | 23.35 | 22.92 | 23.24 | 1,585,670 | +0.20(+0.88%) |
Sep 10, 2009 | 22.87 | 23.04 | 22.60 | 23.04 | 1,015,549 | +0.13(+0.56%) |
Sep 09, 2009 | 22.85 | 23.06 | 22.61 | 22.91 | 1,028,462 | +0.03(+0.15%) |
Sep 08, 2009 | 22.86 | 23.01 | 22.49 | 22.88 | 1,129,244 | -0.04(-0.18%) |
Sep 04, 2009 | 23.11 | 23.16 | 22.73 | 22.92 | 944,933 | -0.19(-0.81%) |
Sep 03, 2009 | 22.39 | 23.12 | 21.99 | 23.11 | 2,249,149 | +0.72(+3.22%) |
Sep 02, 2009 | 22.50 | 22.62 | 22.38 | 22.39 | 1,966,604 | -0.27(-1.20%) |
Sep 01, 2009 | 23.35 | 23.45 | 22.66 | 22.66 | 2,052,563 | -0.79(-3.36%) |
Aug 31, 2009 | 23.29 | 23.51 | 23.29 | 23.45 | 1,079,942 | +0.03(+0.11%) |
Aug 28, 2009 | 23.73 | 23.79 | 23.26 | 23.42 | 946,943 | -0.14(-0.58%) |
Aug 27, 2009 | 23.59 | 23.80 | 23.39 | 23.56 | 870,323 | -0.11(-0.47%) |
Aug 26, 2009 | 23.44 | 23.74 | 23.44 | 23.67 | 1,053,545 | +0.09(+0.40%) |
Aug 25, 2009 | 23.83 | 23.96 | 23.55 | 23.57 | 1,097,634 | -0.10(-0.43%) |
Aug 24, 2009 | 23.73 | 23.91 | 23.62 | 23.68 | 986,163 | -0.05(-0.21%) |
Aug 21, 2009 | 23.41 | 23.84 | 23.20 | 23.73 | 1,296,932 | +0.53(+2.30%) |
Aug 20, 2009 | 23.10 | 23.19 | 22.89 | 23.19 | 644,179 | +0.16(+0.70%) |
Aug 19, 2009 | 22.67 | 23.07 | 22.65 | 23.03 | 1,349,339 | +0.15(+0.67%) |
Aug 18, 2009 | 22.68 | 22.96 | 22.68 | 22.88 | 911,019 | +0.08(+0.37%) |
Aug 17, 2009 | 23.04 | 23.04 | 22.62 | 22.79 | 1,171,879 | -0.42(-1.79%) |
Aug 14, 2009 | 23.34 | 23.40 | 23.04 | 23.21 | 643,991 | -0.12(-0.51%) |
Aug 13, 2009 | 23.45 | 23.52 | 23.19 | 23.33 | 935,792 | -0.08(-0.33%) |
Aug 12, 2009 | 22.86 | 23.54 | 22.84 | 23.40 | 1,276,108 | +0.43(+1.88%) |
Aug 11, 2009 | 23.21 | 23.26 | 22.95 | 22.97 | 767,662 | -0.34(-1.46%) |
Aug 10, 2009 | 23.45 | 23.51 | 23.16 | 23.31 | 752,343 | -0.20(-0.87%) |
Aug 07, 2009 | 22.94 | 23.53 | 22.73 | 23.51 | 1,249,245 | +0.81(+3.59%) |
Aug 06, 2009 | 22.83 | 23.07 | 22.51 | 22.70 | 1,372,716 | -0.18(-0.78%) |
Aug 05, 2009 | 22.87 | 22.99 | 22.70 | 22.88 | 2,050,828 | +0.09(+0.41%) |
Aug 04, 2009 | 22.21 | 23.00 | 22.20 | 22.78 | 1,638,369 | +0.44(+1.97%) |
Aug 03, 2009 | 22.31 | 22.35 | 21.87 | 22.34 | 2,281,531 | +0.25(+1.11%) |
Jul 31, 2009 | 22.17 | 22.29 | 21.88 | 22.10 | 1,631,761 | -0.14(-0.65%) |
Jul 30, 2009 | 22.39 | 22.54 | 22.23 | 22.24 | 1,904,357 | +0.10(+0.46%) |
Jul 29, 2009 | 22.06 | 22.30 | 21.94 | 22.14 | 1,664,609 | -0.03(-0.15%) |
Jul 28, 2009 | 21.66 | 22.22 | 21.66 | 22.17 | 1,700,074 | +0.36(+1.67%) |
Jul 27, 2009 | 21.66 | 21.91 | 21.52 | 21.81 | 1,979,591 | +0.09(+0.43%) |
Jul 24, 2009 | 22.05 | 22.05 | 21.48 | 21.72 | 414 | -0.43(-1.95%) |
Jul 23, 2009 | 22.35 | 22.35 | 20.69 | 22.15 | 5,850,026 | -0.59(-2.57%) |
Jul 22, 2009 | 22.33 | 22.87 | 22.33 | 22.73 | 1,365,044 | +0.25(+1.13%) |
Jul 21, 2009 | 22.67 | 22.84 | 22.17 | 22.48 | 1,494,657 | +0.03(+0.15%) |
Jul 20, 2009 | 21.91 | 22.51 | 21.80 | 22.45 | 1,516,048 | +0.64(+2.92%) |
Jul 17, 2009 | 21.81 | 21.97 | 21.59 | 21.81 | 1,845,175 | -0.22(-1.00%) |
Jul 16, 2009 | 21.95 | 22.09 | 21.58 | 22.03 | 2,724,274 | +0.14(+0.66%) |
Jul 15, 2009 | 21.77 | 21.93 | 21.66 | 21.89 | 2,330,175 | +0.20(+0.94%) |
Jul 14, 2009 | 21.63 | 21.68 | 21.44 | 21.68 | 1,543,370 | -0.03(-0.12%) |
Jul 13, 2009 | 21.37 | 21.71 | 21.34 | 21.71 | 1,946,338 | +0.20(+0.91%) |
Jul 10, 2009 | 21.42 | 21.65 | 21.37 | 21.51 | 1,380,670 | -0.03(-0.12%) |
Jul 09, 2009 | 21.58 | 21.70 | 21.40 | 21.54 | 1,586,852 | +0.08(+0.36%) |
Jul 08, 2009 | 21.38 | 21.68 | 21.32 | 21.46 | 1,807,725 | +0.11(+0.52%) |
Jul 07, 2009 | 21.83 | 21.84 | 21.33 | 21.35 | 1,404,111 | -0.55(-2.52%) |
Jul 06, 2009 | 21.55 | 21.90 | 21.44 | 21.90 | 1,186,695 | +0.34(+1.57%) |
Jul 02, 2009 | 22.08 | 22.11 | 21.56 | 21.56 | 1,483,328 | -0.84(-3.75%) |
Jul 01, 2009 | 22.10 | 22.50 | 22.05 | 22.40 | 844,879 | +0.26(+1.19%) |
Jun 30, 2009 | 22.21 | 22.33 | 21.96 | 22.14 | 896,856 | -0.15(-0.68%) |
Jun 29, 2009 | 22.33 | 22.41 | 22.01 | 22.29 | 860,204 | +0.18(+0.81%) |
Jun 26, 2009 | 22.17 | 22.22 | 21.94 | 22.11 | 2,400,551 | -0.18(-0.80%) |
Jun 25, 2009 | 22.03 | 22.29 | 22.00 | 22.29 | 1,460,635 | +0.45(+2.06%) |
Jun 24, 2009 | 21.76 | 22.17 | 21.70 | 21.84 | 1,181,619 | +0.18(+0.82%) |
Jun 23, 2009 | 21.54 | 21.72 | 21.41 | 21.66 | 1,587,728 | +0.15(+0.71%) |
Jun 22, 2009 | 21.84 | 22.05 | 21.49 | 21.51 | 1,936,555 | -0.64(-2.87%) |
Jun 19, 2009 | 22.29 | 22.39 | 22.03 | 22.15 | 1,616,877 | -0.05(-0.23%) |
Jun 18, 2009 | 22.29 | 22.34 | 21.88 | 22.20 | 1,557,626 | -0.08(-0.38%) |
Jun 17, 2009 | 22.12 | 22.51 | 22.02 | 22.28 | 1,385,130 | +0.11(+0.50%) |
Jun 16, 2009 | 22.52 | 22.65 | 22.17 | 22.17 | 1,162,020 | -0.23(-1.02%) |
Jun 15, 2009 | 22.89 | 22.94 | 22.36 | 22.40 | 1,266,574 | -0.75(-3.22%) |
Jun 12, 2009 | 22.96 | 23.15 | 22.67 | 23.15 | 1,379,679 | -0.01(-0.04%) |
Jun 11, 2009 | 23.27 | 23.56 | 22.94 | 23.16 | 2,481,968 | -0.10(-0.44%) |
Jun 10, 2009 | 23.12 | 23.29 | 22.97 | 23.26 | 1,905,637 | +0.37(+1.63%) |
Jun 09, 2009 | 22.64 | 23.05 | 22.56 | 22.89 | 1,201,693 | +0.28(+1.24%) |
Jun 08, 2009 | 22.16 | 22.78 | 22.16 | 22.61 | 1,595,494 | +0.44(+1.99%) |
Jun 05, 2009 | 22.97 | 23.06 | 22.13 | 22.17 | 3,047,994 | -0.70(-3.08%) |
Jun 04, 2009 | 23.08 | 23.12 | 22.73 | 22.87 | 1,392,495 | -0.08(-0.37%) |
Jun 03, 2009 | 23.01 | 23.10 | 22.77 | 22.95 | 1,259,615 | -0.21(-0.92%) |
Jun 02, 2009 | 23.14 | 23.40 | 23.14 | 23.17 | 1,338,226 | +0.01(+0.04%) |
Jun 01, 2009 | 23.46 | 23.50 | 23.08 | 23.16 | 3,186,584 | +0.07(+0.29%) |
May 29, 2009 | 22.69 | 23.09 | 22.51 | 23.09 | 1,961,032 | +0.42(+1.83%) |
May 28, 2009 | 23.56 | 23.64 | 22.53 | 22.67 | 3,900,160 | -0.67(-2.87%) |
May 27, 2009 | 23.90 | 24.07 | 23.34 | 23.34 | 1,616,226 | -0.64(-2.69%) |
May 26, 2009 | 23.10 | 24.07 | 22.93 | 23.99 | 1,445,885 | +0.69(+2.95%) |
May 22, 2009 | 23.66 | 23.69 | 23.16 | 23.30 | 1,997,237 | -0.33(-1.40%) |
May 21, 2009 | 23.90 | 24.08 | 23.39 | 23.63 | 934,604 | -0.71(-2.93%) |
May 20, 2009 | 24.50 | 24.91 | 24.30 | 24.35 | 1,567,693 | -0.03(-0.14%) |
May 19, 2009 | 24.05 | 24.58 | 23.75 | 24.38 | 1,703,942 | +0.26(+1.09%) |
May 18, 2009 | 23.56 | 24.16 | 23.34 | 24.12 | 1,816,894 | +0.73(+3.12%) |
May 15, 2009 | 23.35 | 23.75 | 23.04 | 23.39 | 1,375,889 | -0.06(-0.25%) |
May 14, 2009 | 23.25 | 23.56 | 23.23 | 23.45 | 1,522,511 | +0.20(+0.84%) |
May 13, 2009 | 23.72 | 23.86 | 23.18 | 23.25 | 1,625,290 | -0.87(-3.62%) |
May 12, 2009 | 24.44 | 24.49 | 23.85 | 24.12 | 1,526,523 | -0.14(-0.56%) |
May 11, 2009 | 24.11 | 24.57 | 24.11 | 24.26 | 1,760,344 | -0.40(-1.62%) |
May 08, 2009 | 24.55 | 24.99 | 24.18 | 24.66 | 2,466,017 | +0.55(+2.27%) |
May 07, 2009 | 24.81 | 24.84 | 24.01 | 24.11 | 1,672,066 | -0.44(-1.78%) |
May 06, 2009 | 24.51 | 24.68 | 24.08 | 24.55 | 2,080,087 | -0.01(-0.03%) |
May 05, 2009 | 24.40 | 24.65 | 24.17 | 24.56 | 1,326,985 | +0.00(+0.00%) |
May 04, 2009 | 24.18 | 24.56 | 24.16 | 24.56 | 2,845,204 | +0.04(+0.17%) |