Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.32 | 31.56 | 31.16 | 31.32 | 58,821 | -0.16(-0.50%) |
May 27, 2010 | 31.34 | 31.48 | 31.05 | 31.48 | 67,610 | +0.69(+2.24%) |
May 26, 2010 | 31.15 | 31.48 | 30.73 | 30.79 | 247,130 | -0.18(-0.57%) |
May 25, 2010 | 30.38 | 30.96 | 29.93 | 30.96 | 142,326 | +0.03(+0.09%) |
May 24, 2010 | 30.99 | 31.29 | 30.83 | 30.94 | 96,036 | -0.01(-0.03%) |
May 21, 2010 | 30.72 | 31.35 | 30.62 | 30.94 | 197,042 | -0.62(-1.96%) |
May 20, 2010 | 31.29 | 31.63 | 31.16 | 31.56 | 206,271 | -0.73(-2.27%) |
May 19, 2010 | 32.16 | 32.53 | 31.98 | 32.29 | 102,774 | -0.02(-0.06%) |
May 18, 2010 | 32.75 | 32.86 | 32.23 | 32.31 | 83,100 | -0.21(-0.64%) |
May 17, 2010 | 32.32 | 32.55 | 32.01 | 32.52 | 90,830 | +0.20(+0.61%) |
May 14, 2010 | 32.32 | 32.87 | 31.98 | 32.32 | 65,552 | -0.60(-1.82%) |
May 13, 2010 | 33.00 | 33.15 | 32.88 | 32.92 | 50,851 | -0.16(-0.48%) |
May 12, 2010 | 32.47 | 33.12 | 32.43 | 33.08 | 89,374 | +0.60(+1.85%) |
May 11, 2010 | 32.64 | 32.76 | 32.43 | 32.48 | 123,766 | +0.21(+0.64%) |
May 10, 2010 | 32.28 | 32.32 | 32.07 | 32.27 | 80,051 | +1.02(+3.27%) |
May 07, 2010 | 31.77 | 32.14 | 30.82 | 31.25 | 231,251 | -0.94(-2.93%) |
May 06, 2010 | 33.29 | 33.29 | 0.0098 | 32.20 | 430,214 | -0.79(-2.39%) |
May 05, 2010 | 33.37 | 33.50 | 32.89 | 32.98 | 370,534 | -2.40(-6.79%) |
May 04, 2010 | 35.97 | 35.98 | 35.22 | 35.39 | 253 | -0.97(-2.68%) |
May 03, 2010 | 35.86 | 36.43 | 35.82 | 36.36 | 117,028 | +0.67(+1.87%) |
Apr 30, 2010 | 36.28 | 36.63 | 35.69 | 35.69 | 134,853 | -0.63(-1.74%) |
Apr 29, 2010 | 35.58 | 36.34 | 35.58 | 36.32 | 225,463 | +1.02(+2.90%) |
Apr 28, 2010 | 34.99 | 35.41 | 34.99 | 35.30 | 80,415 | +0.45(+1.30%) |
Apr 27, 2010 | 35.18 | 35.60 | 34.82 | 34.84 | 128,983 | -0.40(-1.15%) |
Apr 26, 2010 | 35.53 | 35.67 | 35.24 | 35.25 | 130,125 | -0.34(-0.95%) |
Apr 23, 2010 | 35.39 | 35.61 | 35.29 | 35.59 | 110,662 | +0.17(+0.48%) |
Apr 22, 2010 | 35.71 | 35.76 | 35.09 | 35.42 | 160,705 | -0.55(-1.53%) |
Apr 21, 2010 | 36.47 | 36.47 | 35.78 | 35.97 | 228,428 | -0.53(-1.46%) |
Apr 20, 2010 | 36.42 | 36.50 | 36.14 | 36.50 | 129,827 | +0.06(+0.16%) |
Apr 19, 2010 | 36.35 | 36.86 | 36.24 | 36.44 | 162,380 | -0.12(-0.32%) |
Apr 16, 2010 | 36.83 | 36.85 | 36.24 | 36.56 | 124,759 | -0.32(-0.88%) |
Apr 15, 2010 | 37.00 | 37.11 | 36.86 | 36.88 | 178,076 | -0.19(-0.50%) |
Apr 14, 2010 | 37.05 | 37.13 | 36.78 | 37.07 | 378,037 | +0.26(+0.69%) |
Apr 13, 2010 | 36.86 | 37.00 | 36.64 | 36.81 | 70,833 | -0.05(-0.13%) |
Apr 12, 2010 | 36.96 | 37.13 | 36.85 | 36.86 | 98,705 | -0.27(-0.72%) |
Apr 09, 2010 | 36.99 | 37.13 | 36.74 | 37.13 | 145,848 | +0.16(+0.43%) |
Apr 08, 2010 | 36.70 | 37.00 | 36.44 | 36.97 | 81,256 | +0.23(+0.62%) |
Apr 07, 2010 | 37.00 | 37.07 | 36.64 | 36.75 | 147,505 | -0.23(-0.61%) |
Apr 06, 2010 | 36.93 | 37.17 | 36.93 | 36.97 | 250,696 | -0.09(-0.24%) |
Apr 05, 2010 | 37.33 | 37.33 | 36.98 | 37.06 | 172,834 | +0.03(+0.08%) |
Apr 01, 2010 | 36.70 | 37.03 | 37.03 | 37.03 | 133,418 | +0.43(+1.18%) |
Mar 31, 2010 | 36.95 | 36.95 | 36.52 | 36.60 | 113,499 | -0.38(-1.03%) |
Mar 30, 2010 | 37.03 | 37.05 | 36.71 | 36.98 | 86,841 | -0.10(-0.27%) |
Mar 29, 2010 | 37.33 | 37.33 | 36.95 | 37.08 | 110,758 | -0.04(-0.11%) |
Mar 26, 2010 | 37.23 | 37.45 | 36.79 | 37.12 | 93,519 | +0.02(+0.05%) |
Mar 25, 2010 | 37.47 | 37.57 | 37.10 | 37.10 | 212,565 | -0.01(-0.03%) |
Mar 24, 2010 | 37.37 | 37.74 | 37.07 | 37.11 | 146,318 | -0.26(-0.69%) |
Mar 23, 2010 | 36.73 | 37.44 | 36.73 | 37.37 | 145,009 | +0.63(+1.72%) |
Mar 22, 2010 | 36.46 | 36.83 | 35.70 | 36.74 | 188,925 | +0.33(+0.92%) |
Mar 19, 2010 | 36.45 | 36.77 | 36.26 | 36.40 | 78,376 | -0.01(-0.03%) |
Mar 18, 2010 | 36.26 | 36.44 | 36.16 | 36.41 | 63,377 | +0.10(+0.27%) |
Mar 17, 2010 | 36.55 | 36.58 | 36.21 | 36.31 | 166,534 | -0.15(-0.41%) |
Mar 16, 2010 | 37.10 | 37.25 | 36.26 | 36.46 | 134,563 | -0.47(-1.28%) |
Mar 15, 2010 | 36.77 | 36.99 | 36.77 | 36.93 | 105,265 | +0.37(+1.02%) |
Mar 12, 2010 | 37.11 | 37.14 | 36.32 | 36.56 | 164,611 | -0.23(-0.63%) |
Mar 11, 2010 | 36.62 | 36.79 | 36.19 | 36.79 | 183,283 | +0.18(+0.49%) |
Mar 10, 2010 | 36.38 | 36.79 | 36.34 | 36.61 | 488,040 | +1.21(+3.41%) |
Mar 09, 2010 | 34.80 | 35.47 | 34.67 | 35.41 | 477,491 | +0.64(+1.84%) |
Mar 08, 2010 | 35.32 | 35.32 | 34.77 | 34.77 | 159,538 | -0.22(-0.62%) |
Mar 05, 2010 | 34.64 | 34.98 | 34.51 | 34.98 | 115,981 | +1.40(+4.16%) |
Mar 04, 2010 | 33.86 | 33.87 | 33.46 | 33.58 | 80,502 | -0.20(-0.58%) |
Mar 03, 2010 | 33.72 | 34.05 | 33.61 | 33.78 | 119,381 | +0.23(+0.68%) |
Mar 02, 2010 | 33.22 | 33.70 | 33.15 | 33.55 | 161,748 | +0.72(+2.19%) |
Mar 01, 2010 | 31.52 | 32.84 | 31.52 | 32.84 | 139,673 | +1.80(+5.81%) |
Feb 26, 2010 | 30.82 | 31.16 | 30.64 | 31.03 | 75,302 | +0.19(+0.61%) |
Feb 25, 2010 | 30.63 | 30.85 | 30.36 | 30.85 | 70,437 | -0.03(-0.10%) |
Feb 24, 2010 | 30.71 | 31.06 | 30.57 | 30.88 | 222,952 | +0.39(+1.29%) |
Feb 23, 2010 | 30.94 | 31.06 | 30.48 | 30.48 | 49,970 | -0.38(-1.24%) |
Feb 22, 2010 | 30.77 | 31.46 | 30.46 | 30.87 | 187,247 | +0.31(+1.00%) |
Feb 19, 2010 | 30.49 | 30.70 | 30.36 | 30.56 | 114,224 | -0.06(-0.19%) |
Feb 18, 2010 | 30.66 | 30.70 | 30.48 | 30.62 | 117,706 | +0.02(+0.06%) |
Feb 17, 2010 | 30.35 | 30.69 | 30.15 | 30.60 | 223,576 | +0.51(+1.70%) |
Feb 16, 2010 | 29.81 | 30.14 | 29.44 | 30.09 | 86,796 | +0.51(+1.73%) |
Feb 12, 2010 | 28.95 | 29.58 | 29.58 | 29.58 | 84,173 | +0.33(+1.11%) |
Feb 11, 2010 | 28.99 | 29.38 | 28.78 | 29.25 | 39,601 | +0.27(+0.92%) |
Feb 10, 2010 | 29.04 | 29.07 | 28.56 | 28.98 | 55,302 | -0.00(-0.00%) |
Feb 09, 2010 | 28.84 | 29.19 | 28.74 | 28.98 | 157,675 | +0.34(+1.20%) |
Feb 08, 2010 | 28.86 | 28.98 | 28.53 | 28.64 | 48,331 | -0.16(-0.55%) |
Feb 05, 2010 | 29.03 | 29.03 | 28.04 | 28.80 | 131,751 | -0.23(-0.78%) |
Feb 04, 2010 | 29.90 | 29.91 | 28.98 | 29.02 | 59,324 | -0.78(-2.61%) |
Feb 03, 2010 | 29.93 | 29.95 | 29.63 | 29.80 | 59,733 | -0.17(-0.56%) |
Feb 02, 2010 | 29.14 | 29.97 | 29.02 | 29.97 | 266,535 | +0.89(+3.05%) |
Feb 01, 2010 | 28.86 | 29.11 | 28.81 | 29.08 | 28,527 | +0.28(+0.96%) |
Jan 29, 2010 | 28.99 | 28.99 | 28.60 | 28.81 | 16,490 | +0.17(+0.58%) |
Jan 28, 2010 | 29.01 | 29.01 | 28.47 | 28.64 | 82,519 | -0.34(-1.16%) |
Jan 27, 2010 | 28.62 | 28.98 | 28.60 | 28.98 | 11,962 | +0.31(+1.07%) |
Jan 26, 2010 | 28.77 | 28.82 | 28.43 | 28.67 | 11,270 | +0.07(+0.24%) |
Jan 25, 2010 | 28.91 | 28.91 | 28.42 | 28.60 | 50,196 | -0.06(-0.21%) |
Jan 22, 2010 | 28.95 | 29.14 | 28.59 | 28.66 | 84,747 | -0.29(-0.99%) |
Jan 21, 2010 | 29.62 | 29.80 | 28.94 | 28.95 | 79,609 | -0.70(-2.36%) |
Jan 20, 2010 | 29.64 | 29.69 | 29.15 | 29.64 | 128,854 | -0.08(-0.27%) |
Jan 19, 2010 | 29.35 | 29.75 | 29.35 | 29.72 | 94,909 | +0.43(+1.48%) |
Jan 15, 2010 | 29.53 | 29.29 | 29.29 | 29.29 | 28,633 | -0.12(-0.40%) |
Jan 14, 2010 | 29.35 | 29.48 | 29.32 | 29.41 | 23,839 | -0.05(-0.17%) |
Jan 13, 2010 | 29.09 | 29.53 | 28.99 | 29.46 | 32,235 | +0.43(+1.49%) |
Jan 12, 2010 | 29.03 | 29.08 | 28.66 | 29.02 | 35,170 | -0.11(-0.37%) |
Jan 11, 2010 | 29.31 | 29.42 | 28.94 | 29.13 | 33,012 | +0.09(+0.31%) |
Jan 08, 2010 | 28.85 | 29.04 | 28.71 | 29.04 | 25,397 | +0.12(+0.41%) |
Jan 07, 2010 | 28.81 | 28.97 | 28.62 | 28.93 | 25,972 | +0.11(+0.38%) |
Jan 06, 2010 | 28.49 | 28.89 | 28.49 | 28.82 | 28,303 | +0.41(+1.46%) |
Jan 05, 2010 | 28.49 | 28.54 | 28.29 | 28.40 | 18,425 | -0.07(-0.24%) |
Jan 04, 2010 | 28.51 | 28.51 | 28.25 | 28.47 | 22,263 | +0.34(+1.23%) |
Dec 31, 2009 | 28.35 | 28.13 | 28.13 | 28.13 | 46,909 | -0.17(-0.59%) |
Dec 30, 2009 | 28.19 | 28.30 | 28.10 | 28.30 | 15,649 | +0.09(+0.31%) |
Dec 29, 2009 | 28.19 | 28.26 | 28.13 | 28.21 | 12,923 | -0.05(-0.17%) |
Dec 28, 2009 | 28.22 | 28.26 | 28.15 | 28.26 | 19,543 | +0.13(+0.47%) |
Dec 24, 2009 | 28.04 | 28.14 | 27.95 | 28.12 | 12,141 | +0.05(+0.16%) |
Dec 23, 2009 | 27.80 | 28.13 | 27.03 | 28.08 | 136,302 | +0.22(+0.78%) |
Dec 22, 2009 | 27.49 | 27.92 | 27.48 | 27.86 | 26,514 | +0.46(+1.69%) |
Dec 21, 2009 | 27.19 | 27.44 | 27.19 | 27.40 | 22,400 | +0.33(+1.24%) |
Dec 18, 2009 | 27.03 | 27.08 | 26.93 | 27.06 | 5,797 | +0.31(+1.14%) |
Dec 17, 2009 | 26.86 | 27.00 | 26.64 | 26.76 | 17,810 | -0.47(-1.72%) |
Dec 16, 2009 | 27.63 | 27.63 | 27.15 | 27.23 | 50,939 | -0.22(-0.81%) |
Dec 15, 2009 | 27.54 | 27.54 | 27.37 | 27.45 | 12,778 | -0.13(-0.47%) |
Dec 14, 2009 | 27.28 | 27.58 | 27.28 | 27.58 | 13,309 | +0.45(+1.68%) |
Dec 11, 2009 | 27.17 | 27.32 | 26.85 | 27.12 | 13,254 | +0.02(+0.08%) |
Dec 10, 2009 | 27.25 | 27.33 | 27.06 | 27.10 | 9,211 | -0.05(-0.19%) |
Dec 09, 2009 | 26.85 | 27.15 | 26.84 | 27.15 | 7,209 | +0.16(+0.58%) |
Dec 08, 2009 | 26.87 | 27.14 | 26.86 | 27.00 | 15,413 | -0.20(-0.74%) |
Dec 07, 2009 | 27.27 | 27.27 | 27.03 | 27.20 | 9,143 | +0.15(+0.54%) |
Dec 04, 2009 | 27.31 | 27.50 | 26.94 | 27.05 | 21,649 | -0.01(-0.02%) |
Dec 03, 2009 | 27.33 | 27.50 | 27.05 | 27.05 | 26,682 | -0.12(-0.43%) |
Dec 02, 2009 | 27.11 | 27.22 | 26.95 | 27.17 | 10,699 | +0.30(+1.10%) |
Dec 01, 2009 | 26.84 | 26.94 | 25.80 | 26.88 | 17,467 | +0.35(+1.34%) |
Nov 30, 2009 | 26.74 | 26.74 | 26.44 | 26.52 | 9,872 | +0.05(+0.19%) |
Nov 27, 2009 | 26.63 | 26.68 | 25.86 | 26.47 | 11,156 | -0.16(-0.59%) |
Nov 25, 2009 | 26.46 | 26.64 | 26.46 | 26.63 | 17,517 | +0.16(+0.60%) |
Nov 24, 2009 | 25.82 | 26.47 | 25.79 | 26.47 | 16,757 | +0.59(+2.28%) |
Nov 23, 2009 | 25.98 | 26.12 | 25.79 | 25.88 | 18,324 | -0.04(-0.15%) |
Nov 20, 2009 | 25.93 | 25.93 | 25.72 | 25.92 | 10,679 | -0.05(-0.18%) |
Nov 19, 2009 | 26.33 | 26.33 | 25.82 | 25.97 | 13,905 | -0.45(-1.70%) |
Nov 18, 2009 | 26.68 | 26.68 | 26.31 | 26.42 | 14,261 | -0.35(-1.31%) |
Nov 17, 2009 | 26.73 | 26.86 | 25.74 | 26.77 | 25,543 | -0.15(-0.55%) |
Nov 16, 2009 | 26.59 | 27.02 | 26.59 | 26.92 | 27,700 | +0.34(+1.30%) |
Nov 13, 2009 | 26.72 | 26.77 | 26.39 | 26.57 | 27,612 | -0.05(-0.18%) |
Nov 12, 2009 | 27.02 | 27.07 | 26.59 | 26.62 | 39,313 | -0.37(-1.39%) |
Nov 11, 2009 | 26.85 | 27.26 | 26.85 | 27.00 | 40,689 | +0.14(+0.50%) |
Nov 10, 2009 | 26.74 | 26.95 | 26.59 | 26.86 | 17,643 | +0.14(+0.53%) |
Nov 09, 2009 | 26.68 | 26.78 | 26.60 | 26.72 | 13,447 | +0.13(+0.48%) |
Nov 06, 2009 | 26.16 | 26.65 | 26.11 | 26.59 | 21,691 | +0.25(+0.93%) |
Nov 05, 2009 | 25.91 | 26.40 | 25.91 | 26.35 | 51,517 | +0.71(+2.77%) |
Nov 04, 2009 | 26.24 | 26.28 | 25.64 | 25.64 | 42,133 | -0.44(-1.70%) |
Nov 03, 2009 | 25.26 | 26.13 | 25.26 | 26.08 | 60,312 | +0.88(+3.48%) |
Nov 02, 2009 | 25.17 | 25.63 | 24.94 | 25.20 | 45,145 | +0.65(+2.65%) |
Oct 30, 2009 | 25.00 | 25.12 | 24.46 | 24.55 | 65,269 | -0.52(-2.06%) |
Oct 29, 2009 | 24.92 | 25.15 | 24.74 | 25.07 | 57,120 | +0.38(+1.54%) |
Oct 28, 2009 | 25.56 | 25.59 | 24.69 | 24.69 | 26,141 | -1.03(-4.02%) |
Oct 27, 2009 | 25.73 | 26.03 | 25.71 | 25.72 | 44,130 | -0.04(-0.15%) |
Oct 26, 2009 | 26.23 | 26.46 | 25.61 | 25.76 | 94,946 | -0.43(-1.65%) |
Oct 23, 2009 | 26.33 | 26.33 | 26.17 | 26.20 | 66,325 | -0.60(-2.24%) |
Oct 22, 2009 | 26.66 | 26.96 | 26.34 | 26.80 | 43,176 | +0.14(+0.52%) |
Oct 21, 2009 | 26.89 | 27.20 | 26.65 | 26.66 | 27,153 | -0.30(-1.10%) |
Oct 20, 2009 | 27.10 | 27.14 | 26.96 | 26.96 | 28,774 | -0.84(-3.01%) |
Oct 19, 2009 | 27.83 | 28.02 | 27.69 | 27.79 | 41,142 | -0.03(-0.11%) |
Oct 16, 2009 | 27.62 | 27.87 | 27.46 | 27.82 | 34,872 | +0.02(+0.07%) |
Oct 15, 2009 | 27.54 | 27.92 | 27.53 | 27.80 | 102,112 | +0.19(+0.68%) |
Oct 14, 2009 | 27.54 | 27.66 | 27.30 | 27.62 | 102,956 | +0.59(+2.19%) |
Oct 13, 2009 | 27.33 | 27.33 | 26.94 | 27.02 | 32,305 | -0.31(-1.13%) |
Oct 12, 2009 | 27.63 | 27.63 | 27.21 | 27.33 | 32,191 | +0.06(+0.23%) |
Oct 09, 2009 | 26.90 | 27.32 | 26.88 | 27.27 | 24,466 | +0.34(+1.28%) |
Oct 08, 2009 | 27.28 | 27.37 | 26.88 | 26.93 | 31,728 | -0.16(-0.58%) |
Oct 07, 2009 | 27.34 | 27.34 | 27.07 | 27.08 | 27,781 | -0.29(-1.04%) |
Oct 06, 2009 | 27.20 | 27.58 | 27.03 | 27.37 | 27,025 | +0.40(+1.50%) |
Oct 05, 2009 | 26.69 | 27.10 | 26.54 | 26.97 | 19,919 | +0.43(+1.63%) |
Oct 02, 2009 | 26.32 | 26.72 | 26.23 | 26.53 | 54,096 | -0.07(-0.26%) |
Oct 01, 2009 | 27.50 | 27.50 | 26.59 | 26.60 | 37,566 | -0.98(-3.54%) |
Sep 30, 2009 | 27.66 | 27.70 | 27.17 | 27.58 | 36,680 | -0.08(-0.28%) |
Sep 29, 2009 | 27.76 | 28.03 | 27.55 | 27.66 | 78,462 | -0.54(-1.92%) |
Sep 28, 2009 | 27.84 | 28.45 | 27.84 | 28.20 | 41,620 | +0.48(+1.74%) |
Sep 25, 2009 | 27.55 | 27.94 | 27.54 | 27.71 | 30,011 | -0.06(-0.21%) |
Sep 24, 2009 | 28.31 | 28.32 | 27.48 | 27.77 | 45,155 | -0.47(-1.67%) |
Sep 23, 2009 | 28.65 | 28.70 | 28.25 | 28.25 | 51,979 | -0.36(-1.27%) |
Sep 22, 2009 | 29.07 | 29.07 | 28.53 | 28.61 | 18,760 | -0.25(-0.85%) |
Sep 21, 2009 | 28.64 | 28.96 | 28.64 | 28.86 | 62,862 | +0.28(+0.96%) |
Sep 18, 2009 | 28.72 | 28.85 | 28.35 | 28.58 | 26,006 | +0.03(+0.10%) |
Sep 17, 2009 | 28.62 | 28.72 | 28.24 | 28.55 | 31,254 | +0.22(+0.76%) |
Sep 16, 2009 | 28.26 | 28.50 | 28.26 | 28.33 | 35,699 | +0.05(+0.17%) |
Sep 15, 2009 | 28.33 | 28.55 | 28.07 | 28.29 | 27,095 | -0.13(-0.45%) |
Sep 14, 2009 | 27.58 | 28.44 | 27.48 | 28.41 | 18,875 | +0.66(+2.38%) |
Sep 11, 2009 | 28.02 | 28.04 | 27.68 | 27.75 | 24,727 | -0.16(-0.57%) |
Sep 10, 2009 | 28.03 | 28.05 | 27.80 | 27.91 | 35,639 | -0.07(-0.24%) |
Sep 09, 2009 | 27.69 | 28.11 | 27.69 | 27.98 | 53,823 | +0.37(+1.36%) |
Sep 08, 2009 | 27.84 | 27.88 | 27.39 | 27.61 | 46,262 | +0.00(+0.00%) |
Sep 04, 2009 | 27.09 | 27.66 | 27.09 | 27.61 | 30,207 | +0.76(+2.82%) |
Sep 03, 2009 | 26.85 | 26.85 | 26.56 | 26.85 | 10,441 | +0.31(+1.15%) |
Sep 02, 2009 | 26.72 | 26.84 | 26.48 | 26.54 | 69,989 | -0.38(-1.43%) |
Sep 01, 2009 | 27.41 | 28.28 | 26.78 | 26.93 | 96,829 | -0.74(-2.67%) |
Aug 31, 2009 | 27.55 | 27.67 | 27.03 | 27.67 | 36,554 | +0.13(+0.48%) |
Aug 28, 2009 | 27.67 | 27.73 | 27.17 | 27.53 | 34,282 | +0.19(+0.71%) |
Aug 27, 2009 | 28.06 | 28.06 | 26.90 | 27.34 | 34,611 | -0.66(-2.36%) |
Aug 26, 2009 | 27.24 | 28.76 | 27.24 | 28.00 | 86,420 | +0.80(+2.93%) |
Aug 25, 2009 | 26.77 | 27.43 | 26.11 | 27.20 | 51,359 | +0.78(+2.94%) |
Aug 24, 2009 | 26.46 | 26.55 | 26.26 | 26.42 | 60,189 | +0.14(+0.52%) |
Aug 21, 2009 | 26.37 | 26.48 | 26.18 | 26.29 | 54,942 | +0.23(+0.87%) |
Aug 20, 2009 | 25.72 | 26.15 | 25.72 | 26.06 | 15,194 | +0.34(+1.30%) |
Aug 19, 2009 | 24.93 | 25.73 | 24.75 | 25.72 | 51,306 | +0.61(+2.42%) |
Aug 18, 2009 | 25.04 | 25.34 | 24.92 | 25.12 | 51,211 | +0.18(+0.72%) |
Aug 17, 2009 | 25.12 | 25.13 | 24.83 | 24.94 | 94,411 | -0.69(-2.69%) |
Aug 14, 2009 | 26.17 | 26.17 | 25.39 | 25.63 | 94,859 | -0.54(-2.05%) |
Aug 13, 2009 | 26.42 | 26.42 | 26.03 | 26.16 | 631,697 | +0.00(+0.01%) |
Aug 12, 2009 | 25.76 | 26.40 | 25.76 | 26.16 | 36,544 | +0.47(+1.82%) |
Aug 11, 2009 | 25.95 | 26.23 | 25.58 | 25.69 | 28,829 | -0.04(-0.17%) |
Aug 10, 2009 | 25.48 | 25.73 | 25.48 | 25.73 | 26,533 | -0.01(-0.04%) |
Aug 07, 2009 | 25.75 | 25.95 | 25.37 | 25.74 | 86,730 | -0.15(-0.59%) |
Aug 06, 2009 | 26.50 | 26.50 | 25.71 | 25.90 | 43,024 | -0.51(-1.92%) |
Aug 05, 2009 | 26.99 | 26.99 | 26.37 | 26.40 | 45,055 | -0.46(-1.72%) |
Aug 04, 2009 | 26.15 | 26.92 | 26.15 | 26.87 | 142,630 | +0.64(+2.43%) |
Aug 03, 2009 | 26.31 | 26.31 | 25.80 | 26.23 | 36,884 | +0.22(+0.84%) |
Jul 31, 2009 | 26.14 | 26.37 | 26.01 | 26.01 | 19,308 | -0.26(-0.98%) |
Jul 30, 2009 | 26.86 | 26.86 | 26.24 | 26.27 | 86,915 | -0.19(-0.71%) |
Jul 29, 2009 | 26.22 | 26.64 | 26.22 | 26.45 | 57,798 | +0.16(+0.60%) |
Jul 28, 2009 | 25.75 | 26.30 | 25.41 | 26.30 | 48,956 | +0.29(+1.10%) |
Jul 27, 2009 | 26.05 | 26.07 | 25.83 | 26.01 | 72,047 | +0.13(+0.49%) |
Jul 24, 2009 | 25.03 | 25.88 | 25.03 | 25.88 | 156 | +0.66(+2.62%) |
Jul 23, 2009 | 24.29 | 25.37 | 24.16 | 25.22 | 155,792 | +1.07(+4.45%) |
Jul 22, 2009 | 24.39 | 24.71 | 24.01 | 24.15 | 153,956 | -0.17(-0.69%) |
Jul 21, 2009 | 23.77 | 24.49 | 23.47 | 24.32 | 382,055 | +0.68(+2.87%) |
Jul 20, 2009 | 22.66 | 23.74 | 22.22 | 23.64 | 613,700 | +3.22(+15.77%) |
Jul 17, 2009 | 20.59 | 20.62 | 20.37 | 20.42 | 6,711 | -0.03(-0.14%) |
Jul 16, 2009 | 20.03 | 20.63 | 20.03 | 20.45 | 4,782 | +0.56(+2.82%) |
Jul 15, 2009 | 19.60 | 19.96 | 19.58 | 19.88 | 14,568 | +0.45(+2.32%) |
Jul 14, 2009 | 19.48 | 19.52 | 19.43 | 19.43 | 9,549 | -0.04(-0.19%) |
Jul 13, 2009 | 19.40 | 19.56 | 19.27 | 19.47 | 8,309 | +0.16(+0.82%) |
Jul 10, 2009 | 19.34 | 19.34 | 19.24 | 19.31 | 11,555 | +0.05(+0.26%) |
Jul 09, 2009 | 19.29 | 19.34 | 19.24 | 19.26 | 13,446 | +0.03(+0.15%) |
Jul 08, 2009 | 19.74 | 19.74 | 19.15 | 19.23 | 47,022 | -0.10(-0.51%) |
Jul 07, 2009 | 19.70 | 19.70 | 19.33 | 19.33 | 3,538 | -0.38(-1.95%) |
Jul 06, 2009 | 19.79 | 19.86 | 19.62 | 19.72 | 31,640 | -0.18(-0.89%) |
Jul 02, 2009 | 19.98 | 20.12 | 19.81 | 19.89 | 22,831 | -0.63(-3.08%) |
Jul 01, 2009 | 20.84 | 20.84 | 20.53 | 20.53 | 7,778 | -0.31(-1.51%) |
Jun 30, 2009 | 20.95 | 21.17 | 20.70 | 20.84 | 12,613 | -0.18(-0.84%) |
Jun 29, 2009 | 20.93 | 21.04 | 20.67 | 21.02 | 16,748 | +0.00(+0.00%) |
Jun 26, 2009 | 20.72 | 21.02 | 20.69 | 21.02 | 16,983 | +0.24(+1.14%) |
Jun 25, 2009 | 20.52 | 20.78 | 20.52 | 20.78 | 24,030 | +0.53(+2.63%) |
Jun 24, 2009 | 19.88 | 20.35 | 19.88 | 20.25 | 46,783 | +0.39(+1.98%) |
Jun 23, 2009 | 19.81 | 19.90 | 19.76 | 19.86 | 28,656 | -0.01(-0.05%) |
Jun 22, 2009 | 20.13 | 20.13 | 19.86 | 19.86 | 18,100 | -0.41(-2.04%) |
Jun 19, 2009 | 20.33 | 21.01 | 20.18 | 20.28 | 14,563 | +0.13(+0.64%) |
Jun 18, 2009 | 19.75 | 20.15 | 19.67 | 20.15 | 6,752 | +0.24(+1.19%) |
Jun 17, 2009 | 19.53 | 19.91 | 19.53 | 19.91 | 6,472 | +0.36(+1.82%) |
Jun 16, 2009 | 19.68 | 19.86 | 19.50 | 19.56 | 22,487 | -0.14(-0.70%) |
Jun 15, 2009 | 20.19 | 20.19 | 19.60 | 19.70 | 31,408 | -0.74(-3.61%) |
Jun 12, 2009 | 20.29 | 20.54 | 20.25 | 20.44 | 14,717 | -0.22(-1.05%) |
Jun 11, 2009 | 20.54 | 20.84 | 20.49 | 20.65 | 12,385 | +0.57(+2.84%) |
Jun 10, 2009 | 20.59 | 20.59 | 19.91 | 20.08 | 10,028 | -0.32(-1.54%) |
Jun 09, 2009 | 20.29 | 20.44 | 20.26 | 20.40 | 25,243 | +0.23(+1.12%) |
Jun 08, 2009 | 20.26 | 20.35 | 20.02 | 20.17 | 7,302 | -0.18(-0.87%) |
Jun 05, 2009 | 20.61 | 20.61 | 20.05 | 20.35 | 79,998 | -0.20(-0.96%) |
Jun 04, 2009 | 20.98 | 20.98 | 20.42 | 20.54 | 9,092 | +0.00(+0.00%) |
Jun 03, 2009 | 19.83 | 20.61 | 19.83 | 20.54 | 19,360 | +0.69(+3.47%) |
Jun 02, 2009 | 19.51 | 19.95 | 19.51 | 19.86 | 22,177 | +0.32(+1.61%) |