Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.17 | 24.49 | 24.00 | 24.17 | 6,696 | -0.18(-0.74%) |
May 27, 2010 | 23.19 | 24.43 | 23.19 | 24.35 | 10,297 | +1.24(+5.38%) |
May 26, 2010 | 23.25 | 23.79 | 23.10 | 23.11 | 34,561 | -0.31(-1.31%) |
May 25, 2010 | 23.87 | 23.87 | 23.05 | 23.41 | 11,175 | -0.63(-2.62%) |
May 24, 2010 | 24.45 | 24.60 | 23.97 | 24.04 | 12,520 | -0.41(-1.66%) |
May 21, 2010 | 23.74 | 24.45 | 23.69 | 24.45 | 7,218 | -0.02(-0.07%) |
May 20, 2010 | 24.35 | 24.80 | 24.31 | 24.46 | 25,684 | -0.50(-2.02%) |
May 19, 2010 | 24.64 | 24.99 | 24.35 | 24.97 | 10,872 | +0.34(+1.39%) |
May 18, 2010 | 24.87 | 25.19 | 24.38 | 24.63 | 199 | -0.12(-0.47%) |
May 17, 2010 | 25.37 | 25.37 | 24.41 | 24.74 | 10,883 | -0.17(-0.69%) |
May 14, 2010 | 24.92 | 25.84 | 24.67 | 24.92 | 8,454 | -1.02(-3.92%) |
May 13, 2010 | 25.47 | 26.49 | 25.47 | 25.93 | 8,810 | +0.47(+1.84%) |
May 12, 2010 | 25.21 | 25.72 | 25.21 | 25.46 | 14,247 | +0.11(+0.43%) |
May 11, 2010 | 25.37 | 25.48 | 25.33 | 25.36 | 10,975 | +0.13(+0.50%) |
May 10, 2010 | 25.45 | 25.52 | 25.23 | 25.23 | 14,288 | +0.14(+0.57%) |
May 07, 2010 | 25.75 | 25.75 | 24.70 | 25.09 | 12,519 | -0.87(-3.36%) |
May 06, 2010 | 26.87 | 26.87 | 24.91 | 25.96 | 11,588 | -0.29(-1.10%) |
May 05, 2010 | 26.06 | 26.34 | 26.05 | 26.25 | 5,350 | -0.42(-1.59%) |
May 04, 2010 | 27.12 | 27.12 | 26.02 | 26.67 | 8,329 | -0.59(-2.18%) |
May 03, 2010 | 27.19 | 27.37 | 26.84 | 27.27 | 26,183 | +0.41(+1.54%) |
Apr 30, 2010 | 27.01 | 27.53 | 26.43 | 26.85 | 24,963 | -0.03(-0.10%) |
Apr 29, 2010 | 26.43 | 26.98 | 26.27 | 26.88 | 7,218 | +0.43(+1.64%) |
Apr 28, 2010 | 26.28 | 26.56 | 26.17 | 26.45 | 5,691 | -0.12(-0.44%) |
Apr 27, 2010 | 26.65 | 26.65 | 26.20 | 26.56 | 9,134 | -0.03(-0.10%) |
Apr 26, 2010 | 26.41 | 26.65 | 25.88 | 26.59 | 11,504 | +0.03(+0.10%) |
Apr 23, 2010 | 25.75 | 26.87 | 25.75 | 26.56 | 28,769 | +0.81(+3.15%) |
Apr 22, 2010 | 26.01 | 26.01 | 25.75 | 25.75 | 4,164 | -0.21(-0.80%) |
Apr 21, 2010 | 25.38 | 25.96 | 25.29 | 25.96 | 4,558 | +0.41(+1.59%) |
Apr 20, 2010 | 25.26 | 25.55 | 25.08 | 25.55 | 166 | +0.34(+1.36%) |
Apr 19, 2010 | 25.53 | 25.66 | 24.75 | 25.21 | 6,552 | -0.36(-1.41%) |
Apr 16, 2010 | 25.61 | 25.62 | 25.36 | 25.57 | 2,645 | -0.19(-0.73%) |
Apr 15, 2010 | 25.75 | 26.09 | 25.58 | 25.76 | 9,621 | -0.18(-0.69%) |
Apr 14, 2010 | 25.55 | 26.11 | 25.45 | 25.94 | 22,607 | +0.18(+0.72%) |
Apr 13, 2010 | 25.75 | 26.36 | 25.68 | 25.76 | 11,828 | -0.22(-0.85%) |
Apr 12, 2010 | 25.79 | 26.15 | 25.72 | 25.98 | 19,989 | +0.00(+0.00%) |
Apr 09, 2010 | 25.89 | 25.98 | 25.80 | 25.98 | 1,237 | -0.12(-0.45%) |
Apr 08, 2010 | 26.18 | 26.18 | 25.57 | 26.09 | 7,407 | -0.02(-0.07%) |
Apr 07, 2010 | 26.39 | 26.56 | 26.02 | 26.11 | 21,610 | -0.19(-0.72%) |
Apr 06, 2010 | 26.55 | 26.88 | 26.22 | 26.30 | 7,779 | -0.25(-0.95%) |
Apr 05, 2010 | 26.27 | 26.92 | 26.02 | 26.55 | 25,116 | +0.49(+1.87%) |
Apr 01, 2010 | 25.55 | 26.07 | 26.07 | 26.07 | 13,659 | +0.86(+3.39%) |
Mar 31, 2010 | 24.76 | 25.39 | 24.76 | 25.21 | 7,471 | +0.39(+1.57%) |
Mar 30, 2010 | 24.76 | 24.94 | 24.66 | 24.82 | 13,460 | +0.06(+0.24%) |
Mar 29, 2010 | 24.90 | 24.94 | 24.72 | 24.76 | 9,705 | +0.04(+0.15%) |
Mar 26, 2010 | 24.63 | 24.99 | 24.63 | 24.72 | 2,958 | -0.04(-0.15%) |
Mar 25, 2010 | 24.60 | 25.01 | 24.60 | 24.76 | 5,646 | -0.08(-0.33%) |
Mar 24, 2010 | 24.28 | 24.92 | 24.27 | 24.84 | 10,361 | +0.66(+2.72%) |
Mar 23, 2010 | 24.38 | 24.38 | 23.92 | 24.19 | 33,505 | -0.19(-0.78%) |
Mar 22, 2010 | 25.03 | 25.03 | 24.36 | 24.38 | 10,794 | -0.39(-1.56%) |
Mar 19, 2010 | 24.97 | 25.28 | 24.75 | 24.76 | 17,056 | +0.00(+0.00%) |
Mar 18, 2010 | 24.76 | 25.03 | 24.76 | 24.76 | 11,794 | -0.05(-0.18%) |
Mar 17, 2010 | 25.01 | 25.11 | 24.81 | 24.81 | 19,634 | -0.47(-1.85%) |
Mar 16, 2010 | 24.71 | 25.39 | 24.59 | 25.28 | 23,382 | +0.20(+0.79%) |
Mar 15, 2010 | 25.15 | 25.15 | 25.04 | 25.08 | 6,918 | -0.32(-1.24%) |
Mar 12, 2010 | 25.26 | 25.54 | 25.26 | 25.39 | 6,219 | +0.20(+0.79%) |
Mar 11, 2010 | 25.15 | 25.95 | 25.03 | 25.19 | 22,578 | -0.29(-1.13%) |
Mar 10, 2010 | 26.21 | 26.52 | 25.03 | 25.48 | 44,658 | -0.67(-2.55%) |
Mar 09, 2010 | 26.24 | 26.64 | 25.93 | 26.15 | 27,168 | -0.37(-1.38%) |
Mar 08, 2010 | 25.95 | 26.72 | 25.95 | 26.52 | 19,895 | +0.41(+1.58%) |
Mar 05, 2010 | 25.37 | 26.25 | 25.35 | 26.10 | 13,481 | +1.03(+4.10%) |
Mar 04, 2010 | 25.31 | 25.62 | 24.90 | 25.08 | 15,440 | -0.19(-0.74%) |
Mar 03, 2010 | 24.64 | 25.26 | 23.98 | 25.26 | 32,534 | +0.46(+1.88%) |
Mar 02, 2010 | 24.68 | 24.97 | 24.68 | 24.80 | 17,723 | +0.12(+0.47%) |
Mar 01, 2010 | 24.46 | 25.00 | 24.44 | 24.68 | 28,829 | +0.54(+2.22%) |
Feb 26, 2010 | 23.93 | 24.50 | 23.30 | 24.15 | 19,285 | +0.21(+0.90%) |
Feb 25, 2010 | 24.30 | 24.41 | 23.30 | 23.93 | 25,548 | -0.62(-2.51%) |
Feb 24, 2010 | 24.59 | 24.61 | 24.12 | 24.55 | 19,346 | +0.20(+0.81%) |
Feb 23, 2010 | 24.74 | 24.76 | 24.24 | 24.35 | 25,942 | -0.69(-2.75%) |
Feb 22, 2010 | 25.10 | 25.49 | 24.86 | 25.04 | 6,751 | +0.02(+0.07%) |
Feb 19, 2010 | 24.31 | 25.18 | 24.31 | 25.02 | 7,990 | +0.40(+1.63%) |
Feb 18, 2010 | 24.11 | 24.85 | 23.83 | 24.62 | 7,044 | +0.47(+1.96%) |
Feb 17, 2010 | 24.82 | 24.82 | 24.15 | 24.15 | 4,847 | -0.59(-2.39%) |
Feb 16, 2010 | 23.45 | 24.74 | 23.45 | 24.74 | 7,811 | +1.13(+4.77%) |
Feb 12, 2010 | 23.88 | 23.61 | 23.61 | 23.61 | 2,124 | -0.10(-0.41%) |
Feb 11, 2010 | 23.35 | 23.90 | 23.28 | 23.71 | 8,044 | +0.01(+0.04%) |
Feb 10, 2010 | 23.35 | 23.70 | 23.25 | 23.70 | 4,092 | +0.29(+1.22%) |
Feb 09, 2010 | 22.91 | 23.92 | 22.89 | 23.41 | 14,811 | +0.52(+2.27%) |
Feb 08, 2010 | 23.75 | 23.75 | 22.89 | 22.89 | 5,474 | -1.05(-4.39%) |
Feb 05, 2010 | 23.73 | 23.96 | 23.52 | 23.94 | 8,515 | +0.25(+1.04%) |
Feb 04, 2010 | 23.48 | 23.78 | 22.90 | 23.70 | 15,887 | +0.02(+0.11%) |
Feb 03, 2010 | 23.97 | 24.37 | 23.44 | 23.67 | 29,700 | -0.45(-1.85%) |
Feb 02, 2010 | 24.07 | 24.47 | 23.21 | 24.12 | 50,580 | -0.03(-0.11%) |
Feb 01, 2010 | 22.92 | 24.55 | 22.85 | 24.15 | 47,113 | +0.69(+2.94%) |
Jan 29, 2010 | 23.40 | 23.65 | 22.50 | 23.46 | 24,065 | -0.06(-0.27%) |
Jan 28, 2010 | 23.42 | 23.52 | 23.03 | 23.52 | 5,757 | +0.18(+0.77%) |
Jan 27, 2010 | 23.87 | 24.07 | 22.49 | 23.34 | 32,808 | -0.76(-3.15%) |
Jan 26, 2010 | 24.15 | 24.48 | 23.75 | 24.10 | 12,891 | -0.19(-0.77%) |
Jan 25, 2010 | 24.68 | 25.10 | 23.92 | 24.29 | 17,739 | +0.33(+1.38%) |
Jan 22, 2010 | 23.87 | 24.71 | 23.81 | 23.96 | 7,598 | -0.05(-0.22%) |
Jan 21, 2010 | 24.35 | 24.71 | 23.70 | 24.01 | 13,817 | -0.36(-1.47%) |
Jan 20, 2010 | 24.73 | 25.04 | 23.75 | 24.37 | 45,784 | -0.40(-1.62%) |
Jan 19, 2010 | 24.50 | 25.03 | 24.29 | 24.77 | 28,458 | -0.15(-0.61%) |
Jan 15, 2010 | 23.89 | 24.92 | 24.92 | 24.92 | 16,102 | -0.12(-0.46%) |
Jan 14, 2010 | 26.14 | 26.14 | 25.04 | 25.04 | 29,656 | -1.06(-4.08%) |
Jan 13, 2010 | 25.44 | 26.37 | 25.07 | 26.10 | 7,140 | +0.39(+1.53%) |
Jan 12, 2010 | 25.49 | 25.93 | 24.41 | 25.71 | 57,678 | -0.15(-0.59%) |
Jan 11, 2010 | 26.11 | 26.29 | 25.55 | 25.86 | 23,655 | -0.07(-0.28%) |
Jan 08, 2010 | 26.59 | 26.67 | 25.93 | 25.93 | 12,054 | -0.67(-2.52%) |
Jan 07, 2010 | 26.83 | 26.83 | 26.28 | 26.60 | 6,936 | -0.22(-0.83%) |
Jan 06, 2010 | 27.27 | 27.43 | 26.00 | 26.83 | 20,335 | -0.69(-2.52%) |
Jan 05, 2010 | 25.95 | 27.52 | 25.95 | 27.52 | 24,968 | +1.47(+5.65%) |
Jan 04, 2010 | 27.22 | 27.71 | 25.62 | 26.05 | 35,480 | -0.82(-3.06%) |
Dec 31, 2009 | 26.72 | 26.87 | 26.87 | 26.87 | 11,964 | +0.40(+1.52%) |
Dec 30, 2009 | 25.93 | 26.73 | 25.78 | 26.47 | 14,061 | +0.64(+2.49%) |
Dec 29, 2009 | 26.43 | 26.69 | 25.63 | 25.83 | 13,012 | -0.84(-3.15%) |
Dec 28, 2009 | 26.28 | 26.83 | 26.23 | 26.67 | 9,869 | +0.44(+1.66%) |
Dec 24, 2009 | 25.94 | 26.38 | 25.65 | 26.23 | 11,188 | -0.02(-0.06%) |
Dec 23, 2009 | 25.84 | 26.73 | 25.45 | 26.25 | 18,331 | +0.45(+1.73%) |
Dec 22, 2009 | 25.50 | 26.29 | 25.50 | 25.80 | 15,159 | +0.63(+2.49%) |
Dec 21, 2009 | 26.16 | 26.16 | 25.04 | 25.17 | 14,337 | -1.14(-4.32%) |
Dec 18, 2009 | 26.20 | 26.45 | 26.10 | 26.31 | 13,255 | +0.26(+1.00%) |
Dec 17, 2009 | 26.27 | 26.27 | 25.80 | 26.05 | 7,970 | -0.07(-0.28%) |
Dec 16, 2009 | 26.47 | 26.62 | 25.92 | 26.12 | 3,141 | -0.42(-1.57%) |
Dec 15, 2009 | 25.65 | 26.61 | 25.65 | 26.54 | 22,250 | +0.61(+2.34%) |
Dec 14, 2009 | 25.97 | 26.18 | 25.61 | 25.93 | 13,137 | +0.46(+1.83%) |
Dec 11, 2009 | 24.61 | 25.79 | 24.61 | 25.47 | 17,922 | +0.85(+3.45%) |
Dec 10, 2009 | 24.79 | 25.12 | 24.26 | 24.62 | 11,531 | +0.08(+0.33%) |
Dec 09, 2009 | 24.57 | 25.02 | 24.37 | 24.54 | 9,029 | -0.14(-0.58%) |
Dec 08, 2009 | 24.56 | 24.96 | 24.32 | 24.68 | 11,704 | -0.06(-0.25%) |
Dec 07, 2009 | 24.72 | 25.29 | 24.49 | 24.74 | 2,901 | -0.21(-0.82%) |
Dec 04, 2009 | 25.33 | 25.33 | 24.38 | 24.95 | 18,541 | -0.09(-0.36%) |
Dec 03, 2009 | 25.26 | 25.35 | 24.64 | 25.04 | 4,718 | -0.43(-1.69%) |
Dec 02, 2009 | 25.52 | 25.80 | 24.87 | 25.47 | 11,914 | -0.21(-0.84%) |
Dec 01, 2009 | 25.22 | 25.82 | 24.50 | 25.68 | 14,352 | +0.63(+2.53%) |
Nov 30, 2009 | 24.44 | 25.05 | 24.34 | 25.05 | 6,828 | +0.28(+1.12%) |
Nov 27, 2009 | 24.59 | 25.45 | 24.48 | 24.77 | 3,303 | -0.40(-1.60%) |
Nov 25, 2009 | 24.39 | 25.38 | 24.39 | 25.17 | 30,450 | +0.76(+3.11%) |
Nov 24, 2009 | 25.05 | 25.27 | 24.33 | 24.41 | 28,921 | -0.63(-2.50%) |
Nov 23, 2009 | 25.22 | 25.62 | 24.71 | 25.04 | 28,195 | +0.00(+0.00%) |
Nov 20, 2009 | 25.08 | 25.93 | 24.82 | 25.04 | 14,089 | -0.13(-0.51%) |
Nov 19, 2009 | 25.78 | 26.05 | 25.17 | 25.17 | 15,161 | -0.57(-2.23%) |
Nov 18, 2009 | 26.25 | 26.83 | 25.28 | 25.74 | 30,274 | -0.46(-1.76%) |
Nov 17, 2009 | 26.29 | 26.33 | 25.39 | 26.20 | 9,755 | +0.08(+0.30%) |
Nov 16, 2009 | 25.13 | 26.34 | 25.13 | 26.12 | 16,438 | +1.13(+4.51%) |
Nov 13, 2009 | 24.54 | 25.21 | 24.54 | 25.00 | 15,816 | +0.13(+0.50%) |
Nov 12, 2009 | 25.26 | 25.29 | 24.65 | 24.87 | 2,641 | -0.63(-2.46%) |
Nov 11, 2009 | 24.86 | 25.50 | 24.86 | 25.50 | 21,372 | +0.32(+1.28%) |
Nov 10, 2009 | 25.22 | 25.31 | 24.24 | 25.17 | 28,367 | +0.13(+0.54%) |
Nov 09, 2009 | 25.06 | 26.09 | 24.70 | 25.04 | 27,283 | -0.40(-1.58%) |
Nov 06, 2009 | 25.87 | 26.07 | 25.04 | 25.44 | 23,946 | -0.50(-1.93%) |
Nov 05, 2009 | 25.17 | 26.80 | 24.95 | 25.94 | 49,054 | +0.97(+3.87%) |
Nov 04, 2009 | 25.58 | 25.78 | 24.83 | 24.98 | 34,378 | -0.29(-1.13%) |
Nov 03, 2009 | 24.97 | 25.86 | 24.79 | 25.26 | 18,897 | +0.13(+0.53%) |
Nov 02, 2009 | 25.40 | 26.56 | 24.88 | 25.13 | 23,057 | -0.21(-0.85%) |
Oct 30, 2009 | 26.65 | 26.65 | 25.04 | 25.34 | 27,775 | -1.38(-5.15%) |
Oct 29, 2009 | 25.44 | 27.19 | 25.23 | 26.72 | 17,249 | +1.59(+6.33%) |
Oct 28, 2009 | 26.30 | 26.30 | 24.59 | 25.13 | 29,008 | -1.31(-4.94%) |
Oct 27, 2009 | 26.51 | 26.95 | 26.40 | 26.43 | 12,427 | -0.08(-0.30%) |
Oct 26, 2009 | 26.35 | 27.28 | 26.35 | 26.52 | 10,203 | +0.27(+1.02%) |
Oct 23, 2009 | 26.38 | 26.44 | 25.76 | 26.25 | 20,489 | -0.22(-0.84%) |
Oct 22, 2009 | 27.44 | 28.15 | 26.47 | 26.47 | 32,263 | -1.14(-4.11%) |
Oct 21, 2009 | 28.63 | 29.37 | 27.61 | 27.61 | 14,522 | -1.29(-4.46%) |
Oct 20, 2009 | 28.51 | 28.89 | 28.48 | 28.89 | 3,317 | -0.22(-0.74%) |
Oct 19, 2009 | 28.53 | 29.48 | 28.35 | 29.11 | 11,668 | +0.45(+1.57%) |
Oct 16, 2009 | 28.43 | 28.89 | 27.77 | 28.66 | 10,796 | -0.16(-0.56%) |
Oct 15, 2009 | 28.26 | 29.06 | 27.92 | 28.82 | 14,355 | +0.43(+1.51%) |
Oct 14, 2009 | 27.62 | 28.45 | 27.28 | 28.39 | 13,414 | +0.52(+1.86%) |
Oct 13, 2009 | 27.62 | 28.46 | 27.62 | 27.87 | 12,950 | +0.15(+0.55%) |
Oct 12, 2009 | 27.14 | 27.95 | 27.14 | 27.72 | 7,939 | +0.29(+1.07%) |
Oct 09, 2009 | 27.39 | 27.43 | 26.96 | 27.43 | 4,249 | -0.11(-0.42%) |
Oct 08, 2009 | 26.85 | 28.09 | 26.84 | 27.54 | 17,112 | +0.11(+0.42%) |
Oct 07, 2009 | 27.54 | 28.36 | 27.22 | 27.43 | 13,481 | -0.03(-0.12%) |
Oct 06, 2009 | 26.87 | 27.93 | 26.87 | 27.46 | 15,595 | +0.44(+1.62%) |
Oct 05, 2009 | 27.17 | 27.51 | 26.75 | 27.03 | 7,978 | -0.03(-0.10%) |
Oct 02, 2009 | 25.93 | 27.05 | 25.71 | 27.05 | 20,048 | +0.89(+3.42%) |
Oct 01, 2009 | 28.08 | 28.21 | 25.99 | 26.16 | 25,595 | -2.01(-7.14%) |
Sep 30, 2009 | 27.17 | 28.20 | 26.64 | 28.17 | 7,152 | +1.06(+3.93%) |
Sep 29, 2009 | 26.83 | 27.20 | 25.75 | 27.11 | 12,711 | +0.28(+1.03%) |
Sep 28, 2009 | 27.05 | 27.67 | 26.83 | 26.83 | 4,797 | -0.01(-0.03%) |
Sep 25, 2009 | 26.93 | 27.63 | 26.83 | 26.84 | 7,133 | -0.18(-0.66%) |
Sep 24, 2009 | 27.96 | 28.17 | 26.21 | 27.02 | 22,034 | -0.94(-3.36%) |
Sep 23, 2009 | 27.90 | 28.15 | 26.99 | 27.96 | 12,762 | -0.04(-0.13%) |
Sep 22, 2009 | 27.97 | 28.43 | 27.95 | 27.99 | 7,885 | +0.18(+0.64%) |
Sep 21, 2009 | 27.72 | 28.09 | 27.44 | 27.81 | 1,777 | -0.23(-0.83%) |
Sep 18, 2009 | 27.86 | 28.24 | 27.77 | 28.04 | 911 | +0.03(+0.10%) |
Sep 17, 2009 | 28.12 | 28.37 | 27.72 | 28.02 | 19,494 | -0.17(-0.60%) |
Sep 16, 2009 | 28.69 | 28.69 | 26.83 | 28.19 | 15,789 | -0.14(-0.48%) |
Sep 15, 2009 | 27.96 | 28.32 | 27.25 | 28.32 | 4,289 | +0.16(+0.57%) |
Sep 14, 2009 | 24.60 | 28.17 | 24.59 | 28.16 | 17,829 | +0.64(+2.34%) |
Sep 11, 2009 | 27.99 | 27.99 | 27.28 | 27.52 | 33,948 | -0.45(-1.60%) |
Sep 10, 2009 | 27.29 | 27.97 | 26.83 | 27.96 | 13,770 | +0.81(+3.00%) |
Sep 09, 2009 | 27.20 | 27.95 | 26.92 | 27.15 | 10,943 | +0.20(+0.73%) |
Sep 08, 2009 | 26.43 | 27.17 | 25.73 | 26.95 | 10,355 | +0.66(+2.52%) |
Sep 04, 2009 | 24.86 | 26.58 | 24.82 | 26.29 | 9,840 | +1.43(+5.76%) |
Sep 03, 2009 | 25.07 | 25.17 | 24.68 | 24.86 | 18,944 | -0.16(-0.64%) |
Sep 02, 2009 | 26.04 | 26.16 | 25.00 | 25.02 | 20,463 | -0.91(-3.52%) |
Sep 01, 2009 | 27.28 | 27.45 | 25.70 | 25.93 | 17,413 | -1.34(-4.92%) |
Aug 31, 2009 | 28.04 | 28.04 | 26.11 | 27.28 | 22,334 | -1.17(-4.12%) |
Aug 28, 2009 | 29.47 | 29.55 | 28.40 | 28.45 | 9,959 | -1.10(-3.71%) |
Aug 27, 2009 | 28.90 | 29.76 | 28.17 | 29.54 | 14,503 | +0.39(+1.33%) |
Aug 26, 2009 | 28.84 | 29.27 | 27.53 | 29.15 | 14,211 | +0.00(+0.00%) |
Aug 25, 2009 | 30.22 | 30.27 | 29.09 | 29.15 | 12,096 | -1.20(-3.95%) |
Aug 24, 2009 | 30.13 | 31.08 | 30.04 | 30.35 | 17,425 | -0.13(-0.44%) |
Aug 21, 2009 | 30.39 | 31.56 | 30.39 | 30.49 | 10,047 | +0.43(+1.43%) |
Aug 20, 2009 | 30.44 | 30.44 | 29.31 | 30.06 | 8,458 | -0.47(-1.55%) |
Aug 19, 2009 | 29.50 | 30.80 | 29.47 | 30.53 | 7,939 | +1.11(+3.77%) |
Aug 18, 2009 | 28.40 | 29.62 | 28.22 | 29.42 | 5,255 | +0.58(+2.02%) |
Aug 17, 2009 | 28.86 | 29.52 | 27.37 | 28.84 | 20,374 | -0.77(-2.60%) |
Aug 14, 2009 | 30.41 | 30.41 | 29.59 | 29.61 | 7,538 | -0.72(-2.39%) |
Aug 13, 2009 | 31.03 | 31.03 | 30.09 | 30.33 | 9,889 | -0.70(-2.25%) |
Aug 12, 2009 | 30.17 | 31.30 | 29.80 | 31.03 | 9,185 | +0.63(+2.06%) |
Aug 11, 2009 | 31.11 | 31.11 | 30.23 | 30.41 | 7,466 | -0.45(-1.45%) |
Aug 10, 2009 | 30.94 | 31.29 | 30.85 | 30.85 | 2,907 | -0.29(-0.92%) |
Aug 07, 2009 | 31.57 | 31.88 | 30.63 | 31.14 | 69,541 | -0.56(-1.78%) |
Aug 06, 2009 | 30.99 | 32.15 | 30.41 | 31.70 | 10,421 | +0.91(+2.94%) |
Aug 05, 2009 | 30.93 | 31.15 | 30.09 | 30.80 | 3,186 | -0.25(-0.82%) |
Aug 04, 2009 | 32.10 | 32.10 | 29.82 | 31.05 | 20,265 | -1.14(-3.56%) |
Aug 03, 2009 | 31.30 | 32.19 | 30.97 | 32.19 | 8,099 | +1.34(+4.35%) |
Jul 31, 2009 | 29.51 | 31.04 | 29.42 | 30.85 | 12,300 | +1.14(+3.82%) |
Jul 30, 2009 | 31.75 | 31.81 | 29.51 | 29.72 | 9,375 | -1.36(-4.37%) |
Jul 29, 2009 | 32.07 | 32.07 | 29.00 | 31.08 | 8,045 | -1.00(-3.12%) |
Jul 28, 2009 | 32.69 | 32.69 | 31.59 | 32.08 | 6,597 | -0.56(-1.73%) |
Jul 27, 2009 | 32.65 | 33.11 | 32.42 | 32.64 | 4,335 | +0.10(+0.30%) |
Jul 24, 2009 | 32.10 | 33.05 | 31.66 | 32.54 | 612 | +0.77(+2.42%) |
Jul 23, 2009 | 31.36 | 31.97 | 31.14 | 31.77 | 21,782 | +0.70(+2.24%) |
Jul 22, 2009 | 31.30 | 31.52 | 30.73 | 31.08 | 27,168 | -0.30(-0.94%) |
Jul 21, 2009 | 31.02 | 31.61 | 31.02 | 31.37 | 5,833 | +0.42(+1.36%) |
Jul 20, 2009 | 30.80 | 31.14 | 30.18 | 30.95 | 8,448 | +0.20(+0.64%) |
Jul 17, 2009 | 29.65 | 30.85 | 29.65 | 30.75 | 15,375 | +1.11(+3.76%) |
Jul 16, 2009 | 29.79 | 29.96 | 29.33 | 29.64 | 11,982 | -0.18(-0.61%) |
Jul 15, 2009 | 29.23 | 30.15 | 29.23 | 29.82 | 24,237 | +0.29(+0.97%) |
Jul 14, 2009 | 28.68 | 29.60 | 28.68 | 29.54 | 13,754 | +0.41(+1.41%) |
Jul 13, 2009 | 28.84 | 29.14 | 28.48 | 29.13 | 2,348 | +0.11(+0.37%) |
Jul 10, 2009 | 29.30 | 29.51 | 28.94 | 29.02 | 6,883 | -0.04(-0.15%) |
Jul 09, 2009 | 29.06 | 29.33 | 28.88 | 29.06 | 7,137 | +0.43(+1.50%) |
Jul 08, 2009 | 28.75 | 28.87 | 27.49 | 28.64 | 7,547 | -0.04(-0.16%) |
Jul 07, 2009 | 28.48 | 28.73 | 27.61 | 28.68 | 5,926 | -0.27(-0.94%) |
Jul 06, 2009 | 28.48 | 28.98 | 28.08 | 28.95 | 4,808 | +0.55(+1.93%) |
Jul 02, 2009 | 29.51 | 29.51 | 27.34 | 28.40 | 6,206 | -1.61(-5.36%) |
Jul 01, 2009 | 29.50 | 30.56 | 27.97 | 30.01 | 89,751 | +0.50(+1.70%) |
Jun 30, 2009 | 30.50 | 30.50 | 28.57 | 29.51 | 9,029 | +0.02(+0.06%) |
Jun 29, 2009 | 29.24 | 29.49 | 28.98 | 29.49 | 8,050 | -0.02(-0.06%) |
Jun 26, 2009 | 29.58 | 29.84 | 29.46 | 29.51 | 1,235 | -0.36(-1.20%) |
Jun 25, 2009 | 29.51 | 31.29 | 29.51 | 29.87 | 18,300 | +0.38(+1.27%) |
Jun 24, 2009 | 30.10 | 30.16 | 28.93 | 29.49 | 6,947 | -0.11(-0.36%) |
Jun 23, 2009 | 30.70 | 30.70 | 28.75 | 29.60 | 17,844 | -1.35(-4.36%) |
Jun 22, 2009 | 31.10 | 31.10 | 28.71 | 30.95 | 8,268 | +0.28(+0.90%) |
Jun 19, 2009 | 32.19 | 32.19 | 29.15 | 30.67 | 14,301 | -1.52(-4.72%) |
Jun 18, 2009 | 32.90 | 33.51 | 32.19 | 32.19 | 22,699 | -0.94(-2.83%) |
Jun 17, 2009 | 31.36 | 33.20 | 31.36 | 33.13 | 13,177 | +0.49(+1.51%) |
Jun 16, 2009 | 31.64 | 33.71 | 31.64 | 32.64 | 41,957 | +1.07(+3.40%) |
Jun 15, 2009 | 29.78 | 32.02 | 29.30 | 31.57 | 30,793 | +1.44(+4.78%) |
Jun 12, 2009 | 30.08 | 31.12 | 29.32 | 30.13 | 22,343 | +0.22(+0.75%) |
Jun 11, 2009 | 29.60 | 30.69 | 28.43 | 29.90 | 33,071 | +0.18(+0.60%) |
Jun 10, 2009 | 28.84 | 29.73 | 28.84 | 29.73 | 16,154 | +0.90(+3.13%) |
Jun 09, 2009 | 28.87 | 29.33 | 28.28 | 28.82 | 9,337 | +0.12(+0.41%) |
Jun 08, 2009 | 28.21 | 29.28 | 28.08 | 28.71 | 8,755 | +0.53(+1.87%) |
Jun 05, 2009 | 28.26 | 28.96 | 28.18 | 28.18 | 8,417 | -0.90(-3.10%) |
Jun 04, 2009 | 28.62 | 29.23 | 28.08 | 29.08 | 11,513 | +0.69(+2.42%) |
Jun 03, 2009 | 28.92 | 29.11 | 28.13 | 28.39 | 11,921 | -0.98(-3.35%) |
Jun 02, 2009 | 29.32 | 30.28 | 28.40 | 29.38 | 14,374 | -0.06(-0.21%) |