Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.62 | 23.87 | 23.56 | 23.77 | 248,025 | -0.08(-0.33%) |
Mar 30, 2010 | 24.13 | 24.13 | 23.77 | 23.85 | 1,355,358 | -0.28(-1.14%) |
Mar 29, 2010 | 24.05 | 24.20 | 23.96 | 24.13 | 543,742 | +0.15(+0.63%) |
Mar 26, 2010 | 23.87 | 24.16 | 23.84 | 23.97 | 381,514 | +0.35(+1.50%) |
Mar 25, 2010 | 23.83 | 23.96 | 23.60 | 23.62 | 152,561 | +0.23(+0.96%) |
Mar 24, 2010 | 23.44 | 23.49 | 23.25 | 23.39 | 363,236 | -0.73(-3.03%) |
Mar 23, 2010 | 23.91 | 24.16 | 23.84 | 24.13 | 140,848 | +0.28(+1.16%) |
Mar 22, 2010 | 23.39 | 23.92 | 23.35 | 23.85 | 297,335 | -0.23(-0.96%) |
Mar 19, 2010 | 24.32 | 24.32 | 23.89 | 24.08 | 529,476 | -0.42(-1.72%) |
Mar 18, 2010 | 24.64 | 24.70 | 24.26 | 24.50 | 95,580 | -0.30(-1.20%) |
Mar 17, 2010 | 24.91 | 25.00 | 24.77 | 24.80 | 399,572 | +0.04(+0.16%) |
Mar 16, 2010 | 24.38 | 24.78 | 24.28 | 24.76 | 127,610 | +0.38(+1.57%) |
Mar 15, 2010 | 24.24 | 24.43 | 24.22 | 24.38 | 300,844 | -0.26(-1.07%) |
Mar 12, 2010 | 24.78 | 24.81 | 24.58 | 24.64 | 1,186,994 | +0.17(+0.69%) |
Mar 11, 2010 | 24.31 | 24.47 | 24.22 | 24.47 | 493,118 | +0.02(+0.07%) |
Mar 10, 2010 | 24.32 | 24.59 | 24.30 | 24.46 | 478,315 | +0.26(+1.07%) |
Mar 09, 2010 | 24.01 | 24.31 | 24.00 | 24.20 | 363,039 | -0.28(-1.15%) |
Mar 08, 2010 | 24.60 | 24.63 | 24.38 | 24.48 | 185,362 | +0.01(+0.02%) |
Mar 05, 2010 | 23.92 | 24.50 | 23.92 | 24.47 | 187,807 | +0.81(+3.42%) |
Mar 04, 2010 | 23.78 | 23.89 | 23.52 | 23.66 | 224,631 | +0.16(+0.67%) |
Mar 03, 2010 | 23.27 | 23.69 | 23.22 | 23.51 | 217,913 | +0.47(+2.05%) |
Mar 02, 2010 | 22.98 | 23.15 | 22.86 | 23.03 | 145,033 | +0.21(+0.94%) |
Mar 01, 2010 | 22.66 | 22.90 | 22.57 | 22.82 | 278,815 | +0.03(+0.12%) |
Feb 26, 2010 | 22.31 | 22.88 | 22.21 | 22.79 | 416,553 | +0.37(+1.66%) |
Feb 25, 2010 | 21.94 | 22.43 | 21.89 | 22.42 | 202,705 | -0.04(-0.18%) |
Feb 24, 2010 | 22.28 | 22.61 | 22.17 | 22.46 | 214,584 | -0.03(-0.15%) |
Feb 23, 2010 | 22.75 | 22.97 | 22.42 | 22.49 | 275,286 | -0.70(-3.01%) |
Feb 22, 2010 | 23.31 | 23.31 | 23.13 | 23.19 | 118,825 | -0.16(-0.70%) |
Feb 19, 2010 | 22.98 | 23.40 | 22.89 | 23.35 | 114,068 | +0.04(+0.17%) |
Feb 18, 2010 | 22.94 | 23.33 | 22.94 | 23.31 | 124,394 | +0.24(+1.05%) |
Feb 17, 2010 | 23.21 | 23.28 | 22.96 | 23.07 | 163,009 | -0.17(-0.75%) |
Feb 16, 2010 | 22.71 | 23.31 | 22.56 | 23.25 | 219,745 | +0.65(+2.89%) |
Feb 12, 2010 | 22.34 | 22.59 | 22.59 | 22.59 | 303,686 | -0.41(-1.79%) |
Feb 11, 2010 | 22.66 | 23.01 | 22.40 | 23.01 | 315,968 | -0.21(-0.92%) |
Feb 10, 2010 | 23.25 | 23.32 | 22.92 | 23.22 | 390,445 | -0.03(-0.12%) |
Feb 09, 2010 | 22.84 | 23.53 | 22.63 | 23.25 | 752,653 | +1.06(+4.79%) |
Feb 08, 2010 | 22.40 | 22.71 | 22.18 | 22.18 | 381,335 | -0.26(-1.18%) |
Feb 05, 2010 | 22.64 | 22.79 | 21.88 | 22.45 | 442,386 | -0.20(-0.87%) |
Feb 04, 2010 | 23.46 | 23.52 | 22.63 | 22.64 | 953,621 | -1.87(-7.64%) |
Feb 03, 2010 | 24.76 | 24.86 | 24.42 | 24.52 | 242,574 | -0.66(-2.64%) |
Feb 02, 2010 | 25.09 | 25.34 | 24.97 | 25.18 | 118,517 | +0.44(+1.77%) |
Feb 01, 2010 | 24.72 | 24.87 | 24.65 | 24.74 | 293,291 | +0.50(+2.04%) |
Jan 29, 2010 | 24.56 | 24.78 | 24.19 | 24.25 | 200,415 | -0.25(-1.01%) |
Jan 28, 2010 | 25.08 | 25.15 | 24.34 | 24.50 | 171,480 | -0.77(-3.05%) |
Jan 27, 2010 | 25.21 | 25.30 | 24.88 | 25.27 | 281,148 | -0.31(-1.19%) |
Jan 26, 2010 | 25.51 | 25.82 | 25.39 | 25.57 | 64,387 | +0.02(+0.07%) |
Jan 25, 2010 | 25.68 | 25.78 | 25.49 | 25.55 | 98,217 | +0.38(+1.50%) |
Jan 22, 2010 | 25.50 | 25.85 | 25.13 | 25.18 | 234,543 | -0.50(-1.93%) |
Jan 21, 2010 | 26.39 | 26.53 | 25.46 | 25.67 | 264,692 | -1.02(-3.84%) |
Jan 20, 2010 | 26.89 | 26.89 | 26.36 | 26.70 | 199,418 | -1.01(-3.64%) |
Jan 19, 2010 | 27.22 | 27.73 | 27.18 | 27.70 | 162,878 | +0.37(+1.36%) |
Jan 15, 2010 | 27.73 | 27.33 | 27.33 | 27.33 | 170,234 | -0.68(-2.43%) |
Jan 14, 2010 | 27.72 | 28.03 | 27.69 | 28.01 | 80,858 | +0.03(+0.10%) |
Jan 13, 2010 | 27.93 | 28.03 | 27.65 | 27.99 | 63,273 | +0.27(+0.97%) |
Jan 12, 2010 | 27.84 | 27.92 | 27.59 | 27.72 | 105,049 | -0.43(-1.54%) |
Jan 11, 2010 | 28.19 | 28.22 | 28.01 | 28.15 | 77,956 | +0.03(+0.12%) |
Jan 08, 2010 | 27.90 | 28.12 | 27.81 | 28.12 | 72,735 | +0.15(+0.52%) |
Jan 07, 2010 | 27.90 | 27.97 | 27.74 | 27.97 | 156,301 | -0.15(-0.52%) |
Jan 06, 2010 | 27.88 | 28.23 | 27.88 | 28.12 | 57,099 | +0.09(+0.32%) |
Jan 05, 2010 | 28.06 | 28.17 | 27.86 | 28.02 | 278,975 | +0.17(+0.61%) |
Jan 04, 2010 | 27.63 | 27.96 | 27.63 | 27.86 | 437,486 | +0.82(+3.04%) |
Dec 31, 2009 | 27.34 | 27.03 | 27.03 | 27.03 | 103,420 | -0.21(-0.76%) |
Dec 30, 2009 | 27.30 | 27.30 | 27.14 | 27.24 | 93,762 | -0.23(-0.82%) |
Dec 29, 2009 | 27.55 | 27.63 | 27.34 | 27.47 | 192,235 | -0.03(-0.10%) |
Dec 28, 2009 | 27.47 | 27.57 | 27.41 | 27.50 | 77,881 | +0.02(+0.06%) |
Dec 24, 2009 | 27.42 | 27.54 | 27.39 | 27.48 | 52,856 | +0.15(+0.56%) |
Dec 23, 2009 | 27.11 | 27.37 | 27.09 | 27.33 | 121,302 | +0.32(+1.19%) |
Dec 22, 2009 | 27.00 | 27.07 | 26.86 | 27.01 | 70,411 | -0.58(-2.10%) |
Dec 21, 2009 | 27.40 | 27.64 | 27.40 | 27.59 | 374,026 | +0.34(+1.26%) |
Dec 18, 2009 | 27.24 | 27.46 | 27.01 | 27.24 | 183,343 | +0.06(+0.23%) |
Dec 17, 2009 | 27.52 | 27.52 | 27.12 | 27.18 | 162,570 | -0.89(-3.19%) |
Dec 16, 2009 | 28.01 | 28.26 | 28.01 | 28.08 | 271,963 | +0.34(+1.24%) |
Dec 15, 2009 | 27.63 | 27.92 | 27.63 | 27.73 | 483,525 | -0.24(-0.87%) |
Dec 14, 2009 | 28.01 | 28.12 | 27.96 | 27.97 | 182,821 | +0.20(+0.71%) |
Dec 11, 2009 | 27.83 | 27.83 | 27.59 | 27.78 | 176,130 | -0.01(-0.02%) |
Dec 10, 2009 | 27.84 | 27.96 | 27.64 | 27.78 | 193,092 | -0.07(-0.26%) |
Dec 09, 2009 | 27.86 | 27.97 | 27.44 | 27.86 | 490,463 | -0.38(-1.34%) |
Dec 08, 2009 | 28.48 | 28.49 | 28.14 | 28.23 | 167,077 | -0.77(-2.64%) |
Dec 07, 2009 | 28.97 | 29.28 | 28.95 | 29.00 | 172,843 | -0.01(-0.02%) |
Dec 04, 2009 | 29.33 | 29.35 | 28.87 | 29.00 | 166,275 | -0.07(-0.23%) |
Dec 03, 2009 | 29.43 | 29.53 | 29.02 | 29.07 | 156,534 | -0.14(-0.48%) |
Dec 02, 2009 | 29.21 | 29.40 | 29.11 | 29.21 | 120,895 | -0.14(-0.48%) |
Dec 01, 2009 | 29.16 | 29.48 | 29.04 | 29.35 | 254,309 | +0.57(+1.97%) |
Nov 30, 2009 | 28.64 | 28.95 | 28.47 | 28.78 | 206,597 | +0.08(+0.29%) |
Nov 27, 2009 | 28.33 | 29.07 | 28.33 | 28.70 | 77,680 | -0.93(-3.13%) |
Nov 25, 2009 | 29.52 | 29.64 | 29.34 | 29.63 | 145,135 | +0.32(+1.09%) |
Nov 24, 2009 | 29.31 | 29.36 | 29.09 | 29.31 | 351,291 | +0.20(+0.70%) |
Nov 23, 2009 | 29.23 | 29.42 | 29.07 | 29.11 | 157,931 | +0.42(+1.47%) |
Nov 20, 2009 | 28.62 | 28.69 | 28.49 | 28.68 | 49,487 | -0.45(-1.55%) |
Nov 19, 2009 | 29.16 | 29.16 | 28.80 | 29.13 | 69,979 | -0.44(-1.48%) |
Nov 18, 2009 | 29.53 | 29.62 | 29.41 | 29.57 | 74,834 | +0.28(+0.96%) |
Nov 17, 2009 | 29.21 | 29.31 | 28.98 | 29.29 | 291,656 | -0.03(-0.12%) |
Nov 16, 2009 | 29.18 | 29.53 | 29.18 | 29.32 | 93,197 | +0.29(+0.99%) |
Nov 13, 2009 | 28.76 | 29.14 | 28.61 | 29.04 | 194,046 | +0.31(+1.08%) |
Nov 12, 2009 | 29.07 | 29.16 | 28.62 | 28.73 | 298,931 | -0.24(-0.82%) |
Nov 11, 2009 | 29.19 | 29.25 | 28.86 | 28.96 | 155,597 | -0.06(-0.19%) |
Nov 10, 2009 | 28.99 | 29.06 | 28.78 | 29.02 | 152,738 | -0.12(-0.41%) |
Nov 09, 2009 | 28.72 | 29.16 | 28.72 | 29.14 | 176,948 | +0.94(+3.33%) |
Nov 06, 2009 | 27.93 | 28.30 | 27.84 | 28.20 | 134,601 | +0.08(+0.28%) |
Nov 05, 2009 | 28.07 | 28.31 | 27.96 | 28.12 | 141,975 | +0.64(+2.33%) |
Nov 04, 2009 | 27.53 | 27.82 | 27.42 | 27.48 | 266,396 | +0.27(+0.99%) |
Nov 03, 2009 | 26.89 | 27.31 | 26.82 | 27.21 | 273,518 | -0.21(-0.78%) |
Nov 02, 2009 | 27.41 | 27.92 | 27.11 | 27.42 | 290,851 | +0.14(+0.52%) |
Oct 30, 2009 | 28.14 | 28.14 | 27.27 | 27.28 | 176,342 | -1.18(-4.13%) |
Oct 29, 2009 | 28.04 | 28.54 | 27.97 | 28.46 | 195,885 | +1.18(+4.31%) |
Oct 28, 2009 | 27.72 | 27.97 | 27.23 | 27.28 | 277,959 | -0.74(-2.65%) |
Oct 27, 2009 | 28.37 | 28.45 | 27.97 | 28.02 | 374,163 | -0.26(-0.92%) |
Oct 26, 2009 | 28.95 | 29.10 | 28.21 | 28.28 | 300,788 | -0.66(-2.27%) |
Oct 23, 2009 | 28.98 | 28.98 | 28.75 | 28.94 | 101,661 | -0.42(-1.42%) |
Oct 22, 2009 | 28.99 | 29.45 | 28.82 | 29.36 | 135,725 | +0.32(+1.10%) |
Oct 21, 2009 | 28.76 | 29.33 | 28.70 | 29.04 | 92,717 | +0.12(+0.43%) |
Oct 20, 2009 | 28.68 | 28.91 | 28.68 | 28.91 | 194,705 | -0.21(-0.73%) |
Oct 19, 2009 | 29.06 | 29.23 | 28.85 | 29.13 | 130,878 | +0.50(+1.73%) |
Oct 16, 2009 | 28.53 | 28.72 | 28.31 | 28.63 | 215,174 | -0.46(-1.57%) |
Oct 15, 2009 | 28.94 | 29.09 | 28.83 | 29.09 | 118,124 | +0.08(+0.29%) |
Oct 14, 2009 | 28.78 | 29.03 | 28.77 | 29.00 | 144,179 | +0.79(+2.79%) |
Oct 13, 2009 | 28.23 | 28.35 | 28.00 | 28.22 | 933,063 | -0.07(-0.26%) |
Oct 12, 2009 | 28.67 | 28.68 | 28.27 | 28.29 | 107,546 | +0.03(+0.10%) |
Oct 09, 2009 | 28.24 | 28.33 | 28.14 | 28.26 | 92,584 | -0.20(-0.71%) |
Oct 08, 2009 | 28.42 | 28.65 | 28.31 | 28.46 | 140,918 | +0.26(+0.94%) |
Oct 07, 2009 | 28.26 | 28.32 | 28.01 | 28.20 | 443,826 | -0.17(-0.61%) |
Oct 06, 2009 | 28.26 | 28.60 | 28.25 | 28.37 | 218,478 | +0.53(+1.90%) |
Oct 05, 2009 | 27.35 | 27.99 | 27.35 | 27.84 | 212,724 | +0.74(+2.72%) |
Oct 02, 2009 | 26.96 | 27.29 | 26.96 | 27.11 | 259,828 | -0.16(-0.60%) |
Oct 01, 2009 | 27.88 | 27.88 | 27.24 | 27.27 | 172,468 | -0.88(-3.14%) |
Sep 30, 2009 | 28.47 | 28.47 | 27.84 | 28.15 | 169,429 | -0.11(-0.38%) |
Sep 29, 2009 | 28.28 | 28.37 | 28.07 | 28.26 | 95,511 | -0.11(-0.38%) |
Sep 28, 2009 | 28.09 | 28.53 | 28.06 | 28.37 | 75,225 | +0.53(+1.90%) |
Sep 25, 2009 | 27.83 | 28.04 | 27.77 | 27.84 | 263,387 | -0.14(-0.48%) |
Sep 24, 2009 | 28.63 | 28.71 | 27.86 | 27.97 | 102,640 | -0.41(-1.45%) |
Sep 23, 2009 | 28.72 | 28.98 | 28.35 | 28.39 | 122,103 | -0.24(-0.85%) |
Sep 22, 2009 | 28.70 | 28.75 | 28.52 | 28.63 | 191,962 | +0.46(+1.64%) |
Sep 21, 2009 | 27.96 | 28.23 | 27.64 | 28.17 | 120,953 | -0.27(-0.95%) |
Sep 18, 2009 | 28.45 | 28.55 | 28.32 | 28.44 | 137,588 | +0.23(+0.82%) |
Sep 17, 2009 | 28.12 | 28.42 | 28.06 | 28.21 | 191,567 | -0.12(-0.43%) |
Sep 16, 2009 | 28.31 | 28.50 | 28.16 | 28.33 | 90,094 | +0.40(+1.44%) |
Sep 15, 2009 | 27.67 | 28.01 | 27.50 | 27.92 | 307,972 | +0.32(+1.16%) |
Sep 14, 2009 | 27.12 | 27.63 | 27.12 | 27.60 | 368,352 | +0.32(+1.16%) |
Sep 11, 2009 | 27.54 | 27.64 | 27.22 | 27.29 | 242,158 | -0.05(-0.19%) |
Sep 10, 2009 | 27.00 | 27.36 | 26.75 | 27.34 | 292,095 | +0.02(+0.08%) |
Sep 09, 2009 | 27.32 | 27.48 | 27.25 | 27.32 | 233,900 | +0.24(+0.87%) |
Sep 08, 2009 | 27.05 | 27.11 | 26.89 | 27.08 | 203,464 | +0.51(+1.91%) |
Sep 04, 2009 | 26.03 | 26.64 | 25.97 | 26.57 | 180,941 | +0.64(+2.45%) |
Sep 03, 2009 | 25.87 | 26.07 | 25.67 | 25.94 | 415,154 | +0.31(+1.21%) |
Sep 02, 2009 | 25.52 | 25.83 | 25.37 | 25.63 | 327,380 | -0.38(-1.45%) |
Sep 01, 2009 | 26.48 | 26.80 | 25.89 | 26.00 | 779,230 | -0.87(-3.25%) |
Aug 31, 2009 | 26.78 | 26.93 | 26.68 | 26.88 | 176,434 | +0.00(+0.00%) |
Aug 28, 2009 | 27.13 | 27.23 | 26.85 | 26.88 | 144,216 | -0.19(-0.71%) |
Aug 27, 2009 | 26.69 | 27.12 | 26.45 | 27.07 | 225,104 | +0.32(+1.20%) |
Aug 26, 2009 | 26.58 | 26.75 | 26.52 | 26.75 | 85,096 | -0.06(-0.21%) |
Aug 25, 2009 | 26.82 | 27.01 | 26.70 | 26.80 | 165,856 | +0.44(+1.69%) |
Aug 24, 2009 | 26.45 | 26.79 | 26.29 | 26.36 | 314,477 | +0.02(+0.06%) |
Aug 21, 2009 | 26.09 | 26.42 | 26.07 | 26.34 | 118,258 | +0.73(+2.83%) |
Aug 20, 2009 | 25.39 | 25.73 | 25.39 | 25.62 | 24,772 | +0.36(+1.43%) |
Aug 19, 2009 | 24.65 | 25.41 | 24.63 | 25.26 | 69,819 | +0.33(+1.31%) |
Aug 18, 2009 | 24.70 | 25.10 | 24.60 | 24.93 | 165,897 | +0.39(+1.61%) |
Aug 17, 2009 | 24.76 | 24.76 | 24.51 | 24.54 | 80,760 | -1.18(-4.60%) |
Aug 14, 2009 | 25.97 | 25.97 | 25.46 | 25.72 | 162,327 | -0.39(-1.51%) |
Aug 13, 2009 | 26.02 | 26.16 | 25.82 | 26.11 | 270,328 | +0.48(+1.87%) |
Aug 12, 2009 | 25.23 | 25.78 | 25.23 | 25.63 | 130,814 | +0.30(+1.20%) |
Aug 11, 2009 | 25.30 | 25.39 | 25.10 | 25.33 | 189,015 | -0.11(-0.45%) |
Aug 10, 2009 | 25.45 | 25.51 | 25.27 | 25.44 | 96,772 | -0.00(-0.02%) |
Aug 07, 2009 | 25.75 | 25.75 | 25.45 | 25.45 | 64,795 | +0.05(+0.18%) |
Aug 06, 2009 | 25.63 | 25.73 | 25.22 | 25.40 | 139,006 | -0.20(-0.79%) |
Aug 05, 2009 | 25.74 | 25.74 | 25.23 | 25.60 | 299,609 | -0.23(-0.90%) |
Aug 04, 2009 | 25.70 | 25.93 | 25.57 | 25.84 | 196,296 | -0.07(-0.28%) |
Aug 03, 2009 | 25.72 | 26.00 | 25.58 | 25.91 | 94,295 | +0.44(+1.72%) |
Jul 31, 2009 | 25.17 | 25.53 | 25.03 | 25.47 | 208,274 | +0.52(+2.07%) |
Jul 30, 2009 | 24.99 | 25.17 | 24.80 | 24.95 | 190,840 | +0.24(+0.96%) |
Jul 29, 2009 | 24.62 | 24.77 | 24.50 | 24.72 | 324,121 | -0.34(-1.35%) |
Jul 28, 2009 | 24.79 | 25.05 | 24.70 | 25.05 | 291,967 | +0.21(+0.84%) |
Jul 27, 2009 | 24.71 | 24.85 | 24.54 | 24.85 | 122,611 | +0.24(+0.98%) |
Jul 24, 2009 | 24.39 | 24.65 | 24.24 | 24.60 | 298 | +0.29(+1.20%) |
Jul 23, 2009 | 23.80 | 24.47 | 23.80 | 24.31 | 102,475 | +0.51(+2.15%) |
Jul 22, 2009 | 23.45 | 23.95 | 23.45 | 23.80 | 49,092 | +0.03(+0.14%) |
Jul 21, 2009 | 24.06 | 24.06 | 23.47 | 23.77 | 233,424 | -0.07(-0.28%) |
Jul 20, 2009 | 23.92 | 23.93 | 23.55 | 23.83 | 215,700 | +0.40(+1.70%) |
Jul 17, 2009 | 23.37 | 23.54 | 23.20 | 23.43 | 176,178 | -0.10(-0.41%) |
Jul 16, 2009 | 23.24 | 23.64 | 23.17 | 23.53 | 238,862 | +0.55(+2.37%) |
Jul 15, 2009 | 22.47 | 23.08 | 22.47 | 22.98 | 204,038 | +0.78(+3.50%) |
Jul 14, 2009 | 22.23 | 22.25 | 21.99 | 22.21 | 78,332 | +0.02(+0.08%) |
Jul 13, 2009 | 21.86 | 22.26 | 21.75 | 22.19 | 52,207 | +0.57(+2.63%) |
Jul 10, 2009 | 21.44 | 21.66 | 21.39 | 21.62 | 64,497 | -0.13(-0.60%) |
Jul 09, 2009 | 21.92 | 21.99 | 21.71 | 21.75 | 526,557 | +0.19(+0.89%) |
Jul 08, 2009 | 21.74 | 21.78 | 21.19 | 21.56 | 231,427 | -0.28(-1.26%) |
Jul 07, 2009 | 22.13 | 22.25 | 21.69 | 21.83 | 360,013 | -0.42(-1.87%) |
Jul 06, 2009 | 21.91 | 22.25 | 21.76 | 22.25 | 173,964 | -0.06(-0.28%) |
Jul 02, 2009 | 22.49 | 22.49 | 22.19 | 22.31 | 339,725 | -0.55(-2.41%) |
Jul 01, 2009 | 22.89 | 23.11 | 22.86 | 22.86 | 99,544 | +0.23(+0.99%) |
Jun 30, 2009 | 22.80 | 22.80 | 22.34 | 22.64 | 518,489 | -0.08(-0.37%) |
Jun 29, 2009 | 22.57 | 22.76 | 22.42 | 22.72 | 286,709 | +0.28(+1.25%) |
Jun 26, 2009 | 22.35 | 22.46 | 22.20 | 22.44 | 140,246 | +0.13(+0.58%) |
Jun 25, 2009 | 21.83 | 22.39 | 21.83 | 22.31 | 104,200 | +0.58(+2.67%) |
Jun 24, 2009 | 21.95 | 22.16 | 21.66 | 21.73 | 74,798 | +0.15(+0.68%) |
Jun 23, 2009 | 21.42 | 21.68 | 21.33 | 21.59 | 241,314 | +0.01(+0.05%) |
Jun 22, 2009 | 21.69 | 21.78 | 21.53 | 21.58 | 226,661 | -0.64(-2.86%) |
Jun 19, 2009 | 22.31 | 22.40 | 22.13 | 22.21 | 93,533 | +0.46(+2.12%) |
Jun 18, 2009 | 21.72 | 22.01 | 21.72 | 21.75 | 54,107 | +0.10(+0.47%) |
Jun 17, 2009 | 21.69 | 21.82 | 21.33 | 21.65 | 60,309 | -0.08(-0.36%) |
Jun 16, 2009 | 22.05 | 22.17 | 21.67 | 21.73 | 92,387 | -0.26(-1.18%) |
Jun 15, 2009 | 22.24 | 22.24 | 21.73 | 21.99 | 82,123 | -0.82(-3.58%) |
Jun 12, 2009 | 22.52 | 22.80 | 22.48 | 22.80 | 34,560 | +0.09(+0.40%) |
Jun 11, 2009 | 22.67 | 22.99 | 22.67 | 22.71 | 95,102 | +0.31(+1.38%) |
Jun 10, 2009 | 22.64 | 22.72 | 22.10 | 22.40 | 78,995 | +0.10(+0.43%) |
Jun 09, 2009 | 22.14 | 22.41 | 22.07 | 22.31 | 38,448 | +0.34(+1.54%) |
Jun 08, 2009 | 21.68 | 22.08 | 21.65 | 21.97 | 88,443 | -0.07(-0.31%) |
Jun 05, 2009 | 22.51 | 22.51 | 21.95 | 22.04 | 114,643 | -0.35(-1.56%) |
Jun 04, 2009 | 22.35 | 22.49 | 22.09 | 22.39 | 79,068 | +0.19(+0.84%) |
Jun 03, 2009 | 22.50 | 22.50 | 22.04 | 22.20 | 79,390 | -0.85(-3.69%) |
Jun 02, 2009 | 22.86 | 23.09 | 22.84 | 23.05 | 94,181 | +0.36(+1.59%) |
Jun 01, 2009 | 22.57 | 22.84 | 22.56 | 22.69 | 96,177 | +0.26(+1.15%) |
May 29, 2009 | 22.29 | 22.43 | 22.07 | 22.43 | 378,934 | +0.34(+1.55%) |
May 28, 2009 | 21.98 | 22.18 | 21.67 | 22.09 | 421,432 | +0.38(+1.74%) |
May 27, 2009 | 22.07 | 22.19 | 21.69 | 21.71 | 188,775 | -0.32(-1.46%) |
May 26, 2009 | 21.38 | 22.12 | 21.38 | 22.03 | 155,267 | +0.43(+2.01%) |
May 22, 2009 | 21.67 | 21.78 | 21.55 | 21.60 | 90,880 | +0.21(+1.00%) |
May 21, 2009 | 21.11 | 21.51 | 21.09 | 21.38 | 117,664 | +0.14(+0.66%) |
May 20, 2009 | 21.46 | 21.64 | 21.22 | 21.24 | 132,998 | +0.00(+0.00%) |
May 19, 2009 | 20.98 | 21.39 | 20.98 | 21.24 | 265,029 | +0.30(+1.42%) |
May 18, 2009 | 20.46 | 20.95 | 20.46 | 20.95 | 28,891 | +0.87(+4.35%) |
May 15, 2009 | 20.35 | 20.51 | 19.93 | 20.07 | 210,801 | -0.41(-1.99%) |
May 14, 2009 | 20.21 | 20.68 | 20.14 | 20.48 | 143,388 | +0.19(+0.96%) |
May 13, 2009 | 20.68 | 20.68 | 20.26 | 20.29 | 229,644 | -0.95(-4.48%) |
May 12, 2009 | 21.17 | 21.32 | 20.91 | 21.24 | 269,651 | +0.35(+1.67%) |
May 11, 2009 | 20.92 | 21.07 | 20.76 | 20.89 | 161,993 | -0.53(-2.50%) |
May 08, 2009 | 20.08 | 21.49 | 20.08 | 21.42 | 135,759 | +1.01(+4.93%) |
May 07, 2009 | 20.86 | 21.00 | 20.26 | 20.42 | 178,851 | -0.21(-1.01%) |
May 06, 2009 | 20.44 | 20.68 | 20.26 | 20.62 | 266,606 | +0.43(+2.12%) |
May 05, 2009 | 20.41 | 20.42 | 20.08 | 20.20 | 242,780 | -0.07(-0.36%) |
May 04, 2009 | 19.74 | 20.27 | 19.74 | 20.27 | 83,008 | +0.60(+3.03%) |
May 01, 2009 | 19.57 | 19.75 | 19.53 | 19.67 | 76,906 | +0.14(+0.69%) |
Apr 30, 2009 | 19.71 | 19.85 | 19.39 | 19.54 | 118,890 | +0.19(+0.99%) |
Apr 29, 2009 | 19.20 | 19.64 | 19.18 | 19.35 | 135,960 | +0.65(+3.46%) |
Apr 28, 2009 | 18.25 | 18.89 | 18.25 | 18.70 | 152,719 | +0.02(+0.12%) |
Apr 27, 2009 | 18.77 | 19.05 | 18.55 | 18.68 | 200,843 | -0.65(-3.35%) |
Apr 24, 2009 | 19.32 | 19.48 | 19.22 | 19.32 | 439,282 | +0.12(+0.64%) |
Apr 23, 2009 | 18.99 | 19.21 | 18.72 | 19.20 | 315,018 | +0.54(+2.90%) |
Apr 22, 2009 | 18.35 | 19.05 | 18.35 | 18.66 | 216,663 | +0.09(+0.48%) |
Apr 21, 2009 | 18.03 | 18.64 | 17.99 | 18.57 | 150,158 | +0.16(+0.86%) |
Apr 20, 2009 | 18.93 | 18.93 | 18.37 | 18.41 | 170,087 | -0.95(-4.91%) |
Apr 17, 2009 | 19.30 | 19.54 | 19.20 | 19.36 | 172,735 | -0.06(-0.32%) |
Apr 16, 2009 | 19.36 | 19.53 | 19.20 | 19.43 | 163,240 | +0.14(+0.70%) |
Apr 15, 2009 | 18.80 | 19.29 | 18.74 | 19.29 | 155,629 | +0.26(+1.36%) |
Apr 14, 2009 | 18.91 | 19.30 | 18.91 | 19.03 | 458,340 | -0.19(-0.97%) |
Apr 13, 2009 | 18.85 | 19.39 | 18.85 | 19.22 | 275,062 | +0.29(+1.55%) |
Apr 09, 2009 | 18.83 | 18.93 | 18.68 | 18.93 | 97,105 | +0.66(+3.60%) |
Apr 08, 2009 | 18.09 | 18.41 | 17.98 | 18.27 | 436,379 | +0.35(+1.95%) |
Apr 07, 2009 | 17.95 | 18.10 | 17.86 | 17.92 | 137,014 | -0.29(-1.58%) |
Apr 06, 2009 | 18.13 | 18.31 | 18.01 | 18.20 | 223,549 | -0.35(-1.88%) |
Apr 03, 2009 | 18.17 | 18.55 | 18.03 | 18.55 | 416,624 | +0.40(+2.20%) |
Apr 02, 2009 | 17.93 | 18.49 | 17.91 | 18.15 | 336,930 | +0.85(+4.91%) |