Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.11 | 31.83 | 30.98 | 31.62 | 571,876 | +0.52(+1.66%) |
May 27, 2010 | 30.76 | 31.39 | 30.62 | 31.11 | 481,638 | +0.86(+2.84%) |
May 26, 2010 | 30.36 | 31.04 | 30.04 | 30.25 | 597,612 | -0.09(-0.30%) |
May 25, 2010 | 29.88 | 30.39 | 29.29 | 30.34 | 423,990 | -0.20(-0.65%) |
May 24, 2010 | 30.86 | 31.25 | 30.53 | 30.54 | 306,416 | -0.48(-1.53%) |
May 21, 2010 | 30.34 | 31.18 | 30.06 | 31.01 | 643,596 | +0.75(+2.46%) |
May 20, 2010 | 30.54 | 31.40 | 30.27 | 30.27 | 655,632 | -1.56(-4.92%) |
May 19, 2010 | 31.75 | 32.06 | 31.50 | 31.83 | 441,922 | -0.10(-0.30%) |
May 18, 2010 | 32.72 | 32.72 | 31.84 | 31.93 | 404,458 | -0.42(-1.28%) |
May 17, 2010 | 32.47 | 32.94 | 31.57 | 32.34 | 343,002 | +0.06(+0.19%) |
May 14, 2010 | 33.05 | 33.27 | 31.99 | 32.28 | 413,400 | -1.01(-3.03%) |
May 13, 2010 | 33.15 | 33.50 | 33.02 | 33.29 | 457,208 | -0.04(-0.11%) |
May 12, 2010 | 32.69 | 33.41 | 32.69 | 33.33 | 474,850 | +0.55(+1.69%) |
May 11, 2010 | 33.03 | 33.47 | 31.65 | 32.77 | 616,098 | +0.44(+1.36%) |
May 10, 2010 | 32.08 | 32.47 | 31.50 | 32.33 | 461,614 | +1.54(+5.02%) |
May 07, 2010 | 32.02 | 32.02 | 30.72 | 30.79 | 1,141,168 | -1.16(-3.62%) |
May 06, 2010 | 32.66 | 33.02 | 30.50 | 31.94 | 1,160,122 | -0.93(-2.83%) |
May 05, 2010 | 32.66 | 33.73 | 32.62 | 32.87 | 694,698 | -0.26(-0.77%) |
May 04, 2010 | 33.17 | 33.40 | 32.88 | 33.12 | 764,710 | -0.45(-1.34%) |
May 03, 2010 | 33.24 | 33.60 | 33.08 | 33.58 | 443,034 | +0.51(+1.53%) |
Apr 30, 2010 | 33.24 | 33.62 | 33.02 | 33.07 | 615,182 | -0.06(-0.18%) |
Apr 29, 2010 | 33.08 | 33.48 | 32.95 | 33.13 | 1,033,838 | +0.30(+0.91%) |
Apr 28, 2010 | 33.12 | 33.50 | 32.78 | 32.83 | 1,412,864 | -0.23(-0.70%) |
Apr 27, 2010 | 33.16 | 33.54 | 32.84 | 33.06 | 979,188 | -0.11(-0.35%) |
Apr 26, 2010 | 33.31 | 33.34 | 32.77 | 33.17 | 1,248,516 | -0.26(-0.76%) |
Apr 23, 2010 | 30.30 | 34.28 | 30.21 | 33.43 | 5,843,558 | +3.23(+10.70%) |
Apr 22, 2010 | 29.73 | 30.29 | 29.25 | 30.20 | 777,700 | +0.33(+1.10%) |
Apr 21, 2010 | 30.09 | 30.11 | 29.80 | 29.87 | 576,148 | -0.18(-0.58%) |
Apr 20, 2010 | 30.12 | 30.12 | 29.85 | 30.05 | 1,103,708 | +0.09(+0.28%) |
Apr 19, 2010 | 30.11 | 30.40 | 29.88 | 29.96 | 997,944 | -0.20(-0.65%) |
Apr 16, 2010 | 30.27 | 30.66 | 30.11 | 30.16 | 658,888 | -0.28(-0.92%) |
Apr 15, 2010 | 29.91 | 30.43 | 29.82 | 30.43 | 496,798 | +0.46(+1.55%) |
Apr 14, 2010 | 29.75 | 30.00 | 29.57 | 29.97 | 269,018 | +0.22(+0.74%) |
Apr 13, 2010 | 29.75 | 29.75 | 29.52 | 29.75 | 191,066 | +0.02(+0.08%) |
Apr 12, 2010 | 29.43 | 29.75 | 29.43 | 29.73 | 356,498 | +0.23(+0.76%) |
Apr 09, 2010 | 29.12 | 29.50 | 29.07 | 29.50 | 215,980 | +0.33(+1.13%) |
Apr 08, 2010 | 29.09 | 29.26 | 28.66 | 29.17 | 369,076 | +0.09(+0.29%) |
Apr 07, 2010 | 29.05 | 29.30 | 28.96 | 29.09 | 467,908 | +0.25(+0.87%) |
Apr 06, 2010 | 28.80 | 28.96 | 28.79 | 28.84 | 351,244 | -0.14(-0.48%) |
Apr 05, 2010 | 29.00 | 29.11 | 28.81 | 28.98 | 450,852 | -0.06(-0.21%) |
Apr 01, 2010 | 28.93 | 29.04 | 29.04 | 29.04 | 792,800 | +0.26(+0.90%) |
Mar 31, 2010 | 28.76 | 28.96 | 28.68 | 28.77 | 307,522 | -0.05(-0.17%) |
Mar 30, 2010 | 28.75 | 29.03 | 28.64 | 28.82 | 378,022 | +0.05(+0.17%) |
Mar 29, 2010 | 28.00 | 28.86 | 27.63 | 28.77 | 458,458 | +0.83(+2.99%) |
Mar 26, 2010 | 28.61 | 28.70 | 27.87 | 27.94 | 684,412 | -0.67(-2.36%) |
Mar 25, 2010 | 28.87 | 29.13 | 28.61 | 28.61 | 379,040 | -0.04(-0.14%) |
Mar 24, 2010 | 29.57 | 29.64 | 28.66 | 28.66 | 843,196 | -0.92(-3.13%) |
Mar 23, 2010 | 29.32 | 29.61 | 29.20 | 29.58 | 311,032 | +0.20(+0.68%) |
Mar 22, 2010 | 28.73 | 29.51 | 28.71 | 29.38 | 467,294 | +0.45(+1.57%) |
Mar 19, 2010 | 28.95 | 29.04 | 28.60 | 28.93 | 721,484 | +0.14(+0.49%) |
Mar 18, 2010 | 28.27 | 28.79 | 28.27 | 28.79 | 277,102 | +0.41(+1.44%) |
Mar 17, 2010 | 28.36 | 28.45 | 28.27 | 28.38 | 292,440 | +0.12(+0.42%) |
Mar 16, 2010 | 28.35 | 28.63 | 28.17 | 28.25 | 970,276 | -0.05(-0.19%) |
Mar 15, 2010 | 28.20 | 28.32 | 27.89 | 28.31 | 459,120 | +0.18(+0.64%) |
Mar 12, 2010 | 27.93 | 28.13 | 27.50 | 28.13 | 405,618 | +0.20(+0.70%) |
Mar 11, 2010 | 27.79 | 28.01 | 27.65 | 27.93 | 401,032 | -0.04(-0.14%) |
Mar 10, 2010 | 28.00 | 28.27 | 27.88 | 27.98 | 454,866 | -0.10(-0.36%) |
Mar 09, 2010 | 28.20 | 28.35 | 28.00 | 28.07 | 427,918 | -0.21(-0.74%) |
Mar 08, 2010 | 28.28 | 28.35 | 28.04 | 28.29 | 445,032 | +0.06(+0.21%) |
Mar 05, 2010 | 27.73 | 28.25 | 27.60 | 28.23 | 386,614 | +0.51(+1.82%) |
Mar 04, 2010 | 28.02 | 28.27 | 27.66 | 27.72 | 385,478 | -0.23(-0.82%) |
Mar 03, 2010 | 27.77 | 28.10 | 27.73 | 27.95 | 564,298 | +0.24(+0.87%) |
Mar 02, 2010 | 27.04 | 27.80 | 26.99 | 27.71 | 664,112 | +0.60(+2.21%) |
Mar 01, 2010 | 26.41 | 27.16 | 26.07 | 27.11 | 810,210 | +0.71(+2.69%) |
Feb 26, 2010 | 26.18 | 26.73 | 26.17 | 26.40 | 555,950 | +0.15(+0.57%) |
Feb 25, 2010 | 26.35 | 26.73 | 26.04 | 26.25 | 613,556 | -0.27(-1.04%) |
Feb 24, 2010 | 26.38 | 26.60 | 26.34 | 26.52 | 307,076 | +0.27(+1.05%) |
Feb 23, 2010 | 26.32 | 26.81 | 26.20 | 26.25 | 607,666 | -0.09(-0.36%) |
Feb 22, 2010 | 26.45 | 26.59 | 26.25 | 26.34 | 752,748 | -0.13(-0.49%) |
Feb 19, 2010 | 26.85 | 27.07 | 26.45 | 26.48 | 746,510 | -0.47(-1.74%) |
Feb 18, 2010 | 26.89 | 27.09 | 26.64 | 26.95 | 405,994 | +0.13(+0.48%) |
Feb 17, 2010 | 26.77 | 27.18 | 26.58 | 26.82 | 481,332 | +0.03(+0.09%) |
Feb 16, 2010 | 26.52 | 26.79 | 26.28 | 26.79 | 766,060 | +0.13(+0.51%) |
Feb 12, 2010 | 25.66 | 26.66 | 26.66 | 26.66 | 1,712,000 | +0.66(+2.52%) |
Feb 11, 2010 | 25.27 | 26.07 | 25.13 | 26.00 | 844,680 | +0.80(+3.15%) |
Feb 10, 2010 | 25.35 | 25.50 | 24.96 | 25.20 | 600,960 | -0.08(-0.30%) |
Feb 09, 2010 | 24.95 | 25.32 | 24.88 | 25.28 | 574,532 | +0.29(+1.14%) |
Feb 08, 2010 | 24.80 | 25.13 | 24.62 | 25.00 | 730,786 | -0.03(-0.12%) |
Feb 05, 2010 | 25.18 | 25.41 | 24.63 | 25.02 | 1,174,652 | -0.22(-0.87%) |
Feb 04, 2010 | 25.23 | 25.55 | 25.05 | 25.25 | 1,427,884 | -0.20(-0.77%) |
Feb 03, 2010 | 25.38 | 25.48 | 25.17 | 25.44 | 720,668 | -0.02(-0.08%) |
Feb 02, 2010 | 25.05 | 25.59 | 24.76 | 25.46 | 2,079,516 | +0.50(+1.98%) |
Feb 01, 2010 | 26.38 | 26.65 | 24.52 | 24.96 | 3,684,962 | -1.28(-4.88%) |
Jan 29, 2010 | 28.41 | 29.05 | 26.25 | 26.25 | 3,663,600 | -2.74(-9.45%) |
Jan 28, 2010 | 28.30 | 29.01 | 28.02 | 28.98 | 691,222 | +0.63(+2.24%) |
Jan 27, 2010 | 28.32 | 28.53 | 28.09 | 28.35 | 469,346 | -0.11(-0.39%) |
Jan 26, 2010 | 28.38 | 28.55 | 28.30 | 28.46 | 248,052 | +0.09(+0.30%) |
Jan 25, 2010 | 28.84 | 28.84 | 28.23 | 28.38 | 584,106 | -0.22(-0.77%) |
Jan 22, 2010 | 29.23 | 29.27 | 28.53 | 28.59 | 500,828 | -0.59(-2.00%) |
Jan 21, 2010 | 29.48 | 29.55 | 29.12 | 29.18 | 349,722 | -0.36(-1.20%) |
Jan 20, 2010 | 29.56 | 29.75 | 29.23 | 29.54 | 353,320 | -0.14(-0.47%) |
Jan 19, 2010 | 29.50 | 29.88 | 29.30 | 29.68 | 582,684 | +0.12(+0.42%) |
Jan 15, 2010 | 29.75 | 29.55 | 29.55 | 29.55 | 845,200 | -0.27(-0.89%) |
Jan 14, 2010 | 29.60 | 29.98 | 29.60 | 29.82 | 505,938 | +0.24(+0.81%) |
Jan 13, 2010 | 28.82 | 29.66 | 28.82 | 29.57 | 1,039,964 | +0.73(+2.55%) |
Jan 12, 2010 | 28.85 | 28.89 | 28.59 | 28.84 | 492,636 | -0.05(-0.16%) |
Jan 11, 2010 | 28.02 | 28.95 | 28.02 | 28.89 | 697,108 | +0.93(+3.33%) |
Jan 08, 2010 | 28.21 | 28.45 | 27.91 | 27.95 | 642,604 | -0.23(-0.80%) |
Jan 07, 2010 | 27.04 | 28.32 | 26.97 | 28.18 | 748,156 | +1.03(+3.79%) |
Jan 06, 2010 | 27.02 | 27.37 | 27.02 | 27.15 | 262,222 | +0.06(+0.24%) |
Jan 05, 2010 | 26.88 | 27.09 | 26.77 | 27.09 | 223,434 | +0.05(+0.17%) |
Jan 04, 2010 | 26.85 | 27.18 | 26.71 | 27.04 | 325,156 | +0.31(+1.18%) |
Dec 31, 2009 | 27.34 | 26.73 | 26.73 | 26.73 | 988,800 | -0.58(-2.12%) |
Dec 30, 2009 | 27.19 | 27.34 | 27.16 | 27.30 | 303,198 | +0.10(+0.37%) |
Dec 29, 2009 | 27.16 | 27.21 | 27.00 | 27.20 | 193,116 | +0.11(+0.42%) |
Dec 28, 2009 | 26.93 | 27.18 | 26.38 | 27.09 | 210,332 | +0.23(+0.86%) |
Dec 24, 2009 | 26.92 | 26.93 | 26.80 | 26.86 | 97,066 | -0.07(-0.26%) |
Dec 23, 2009 | 26.59 | 27.01 | 26.42 | 26.93 | 651,926 | +0.36(+1.35%) |
Dec 22, 2009 | 26.14 | 26.59 | 26.00 | 26.57 | 252,716 | +0.41(+1.57%) |
Dec 21, 2009 | 26.07 | 26.39 | 26.06 | 26.16 | 232,252 | +0.18(+0.67%) |
Dec 18, 2009 | 26.05 | 26.18 | 25.84 | 25.98 | 475,260 | -0.03(-0.10%) |
Dec 17, 2009 | 26.02 | 26.22 | 25.95 | 26.01 | 292,450 | -0.14(-0.55%) |
Dec 16, 2009 | 26.36 | 26.75 | 26.10 | 26.16 | 391,280 | -0.32(-1.23%) |
Dec 15, 2009 | 26.18 | 26.48 | 25.99 | 26.48 | 472,342 | +0.22(+0.84%) |
Dec 14, 2009 | 26.22 | 26.30 | 25.70 | 26.26 | 302,452 | +0.18(+0.69%) |
Dec 11, 2009 | 26.20 | 26.20 | 25.65 | 26.08 | 273,076 | +0.07(+0.27%) |
Dec 10, 2009 | 25.95 | 26.32 | 25.88 | 26.01 | 378,574 | +0.25(+0.97%) |
Dec 09, 2009 | 25.86 | 26.16 | 25.68 | 25.76 | 485,560 | -0.15(-0.60%) |
Dec 08, 2009 | 25.91 | 26.14 | 25.50 | 25.91 | 618,456 | -0.16(-0.63%) |
Dec 07, 2009 | 26.09 | 26.48 | 26.00 | 26.08 | 504,898 | -0.13(-0.50%) |
Dec 04, 2009 | 25.85 | 26.46 | 25.85 | 26.21 | 728,172 | +0.50(+1.92%) |
Dec 03, 2009 | 25.70 | 26.03 | 25.62 | 25.71 | 744,904 | +0.02(+0.06%) |
Dec 02, 2009 | 25.07 | 25.77 | 24.73 | 25.70 | 649,804 | +0.33(+1.30%) |
Dec 01, 2009 | 25.24 | 25.64 | 24.98 | 25.37 | 826,114 | +0.35(+1.38%) |
Nov 30, 2009 | 25.40 | 25.48 | 24.82 | 25.02 | 858,518 | -0.44(-1.71%) |
Nov 27, 2009 | 25.04 | 25.48 | 24.63 | 25.46 | 523,204 | +0.01(+0.02%) |
Nov 25, 2009 | 25.32 | 25.50 | 25.14 | 25.45 | 957,548 | +0.16(+0.65%) |
Nov 24, 2009 | 25.68 | 25.91 | 25.29 | 25.29 | 731,600 | -0.33(-1.29%) |
Nov 23, 2009 | 25.55 | 26.09 | 25.46 | 25.62 | 359,826 | +0.26(+1.01%) |
Nov 20, 2009 | 25.51 | 25.59 | 25.16 | 25.36 | 271,422 | -0.39(-1.50%) |
Nov 19, 2009 | 26.19 | 26.32 | 25.29 | 25.75 | 472,588 | -0.68(-2.55%) |
Nov 18, 2009 | 26.58 | 26.66 | 26.22 | 26.43 | 291,446 | -0.23(-0.88%) |
Nov 17, 2009 | 26.33 | 26.66 | 26.20 | 26.66 | 253,602 | +0.09(+0.32%) |
Nov 16, 2009 | 26.05 | 26.73 | 25.94 | 26.57 | 273,506 | +0.45(+1.72%) |
Nov 13, 2009 | 25.93 | 26.36 | 25.75 | 26.12 | 184,326 | +0.32(+1.24%) |
Nov 12, 2009 | 26.18 | 26.21 | 25.65 | 25.80 | 295,748 | -0.43(-1.66%) |
Nov 11, 2009 | 26.43 | 26.52 | 26.02 | 26.24 | 314,038 | -0.17(-0.62%) |
Nov 10, 2009 | 25.98 | 26.66 | 25.75 | 26.41 | 592,814 | +0.24(+0.92%) |
Nov 09, 2009 | 26.00 | 26.36 | 26.00 | 26.16 | 294,718 | +0.27(+1.02%) |
Nov 06, 2009 | 25.72 | 26.00 | 25.46 | 25.90 | 202,988 | +0.07(+0.29%) |
Nov 05, 2009 | 25.61 | 25.82 | 25.48 | 25.82 | 442,548 | +0.50(+1.99%) |
Nov 04, 2009 | 25.62 | 25.83 | 25.30 | 25.32 | 353,352 | -0.16(-0.61%) |
Nov 03, 2009 | 25.39 | 25.67 | 25.24 | 25.48 | 578,040 | +0.03(+0.10%) |
Nov 02, 2009 | 25.73 | 25.73 | 25.12 | 25.45 | 663,650 | -0.11(-0.43%) |
Oct 30, 2009 | 26.32 | 26.43 | 25.56 | 25.56 | 557,498 | -0.83(-3.15%) |
Oct 29, 2009 | 26.86 | 26.86 | 26.38 | 26.39 | 595,240 | -0.42(-1.57%) |
Oct 28, 2009 | 27.06 | 27.09 | 26.68 | 26.81 | 728,810 | -0.18(-0.65%) |
Oct 27, 2009 | 27.06 | 27.40 | 26.77 | 26.98 | 565,196 | -0.09(-0.33%) |
Oct 26, 2009 | 27.16 | 27.84 | 26.76 | 27.07 | 1,284,068 | -0.12(-0.42%) |
Oct 23, 2009 | 26.64 | 27.38 | 25.98 | 27.19 | 1,525,962 | +0.89(+3.38%) |
Oct 22, 2009 | 25.71 | 26.50 | 25.48 | 26.30 | 492,706 | +0.50(+1.96%) |
Oct 21, 2009 | 25.78 | 26.31 | 25.78 | 25.80 | 507,500 | -0.10(-0.41%) |
Oct 20, 2009 | 25.93 | 26.14 | 25.80 | 25.90 | 492,748 | -0.14(-0.52%) |
Oct 19, 2009 | 25.68 | 26.16 | 25.61 | 26.04 | 480,322 | +0.46(+1.80%) |
Oct 16, 2009 | 25.32 | 25.70 | 25.22 | 25.57 | 348,242 | +0.15(+0.59%) |
Oct 15, 2009 | 25.07 | 25.48 | 25.00 | 25.43 | 419,438 | +0.23(+0.89%) |
Oct 14, 2009 | 24.93 | 25.34 | 24.71 | 25.20 | 689,136 | +0.43(+1.74%) |
Oct 13, 2009 | 24.89 | 25.02 | 24.64 | 24.77 | 406,088 | -0.23(-0.92%) |
Oct 12, 2009 | 25.34 | 25.36 | 24.88 | 25.00 | 217,090 | -0.25(-0.97%) |
Oct 09, 2009 | 25.08 | 25.27 | 25.08 | 25.25 | 159,152 | +0.05(+0.20%) |
Oct 08, 2009 | 25.04 | 25.26 | 24.58 | 25.20 | 466,866 | +0.18(+0.72%) |
Oct 07, 2009 | 24.68 | 25.04 | 24.41 | 25.02 | 348,010 | +0.21(+0.83%) |
Oct 06, 2009 | 24.36 | 24.88 | 24.07 | 24.81 | 240,274 | +0.52(+2.16%) |
Oct 05, 2009 | 24.16 | 24.55 | 23.76 | 24.29 | 488,474 | +0.27(+1.10%) |
Oct 02, 2009 | 24.08 | 24.46 | 23.90 | 24.02 | 366,066 | -0.14(-0.58%) |
Oct 01, 2009 | 24.84 | 24.99 | 24.07 | 24.16 | 684,990 | -0.84(-3.36%) |
Sep 30, 2009 | 25.59 | 25.71 | 24.84 | 25.00 | 672,706 | -0.70(-2.72%) |
Sep 29, 2009 | 25.91 | 25.98 | 25.40 | 25.70 | 471,374 | -0.10(-0.39%) |
Sep 28, 2009 | 25.17 | 25.89 | 25.13 | 25.80 | 357,496 | +0.78(+3.12%) |
Sep 25, 2009 | 25.18 | 25.25 | 24.93 | 25.02 | 288,584 | -0.23(-0.91%) |
Sep 24, 2009 | 25.93 | 26.02 | 25.11 | 25.25 | 538,840 | -0.64(-2.45%) |
Sep 23, 2009 | 26.84 | 26.84 | 25.89 | 25.89 | 480,154 | -0.82(-3.07%) |
Sep 22, 2009 | 27.45 | 27.45 | 26.64 | 26.70 | 477,998 | -0.77(-2.80%) |
Sep 21, 2009 | 26.75 | 27.56 | 26.67 | 27.48 | 421,180 | +0.58(+2.14%) |
Sep 18, 2009 | 26.98 | 27.11 | 26.84 | 26.90 | 758,234 | -0.03(-0.09%) |
Sep 17, 2009 | 26.91 | 27.17 | 26.59 | 26.93 | 282,504 | -0.10(-0.37%) |
Sep 16, 2009 | 26.50 | 27.02 | 26.50 | 27.02 | 276,774 | +0.52(+1.98%) |
Sep 15, 2009 | 26.36 | 26.58 | 26.23 | 26.50 | 230,104 | +0.07(+0.25%) |
Sep 14, 2009 | 25.79 | 26.50 | 25.76 | 26.43 | 296,882 | +0.36(+1.36%) |
Sep 11, 2009 | 25.86 | 26.23 | 25.80 | 26.08 | 239,820 | +0.18(+0.69%) |
Sep 10, 2009 | 25.72 | 25.91 | 25.45 | 25.90 | 222,198 | +0.24(+0.95%) |
Sep 09, 2009 | 24.98 | 26.00 | 24.98 | 25.66 | 284,370 | +0.60(+2.37%) |
Sep 08, 2009 | 25.02 | 25.18 | 24.68 | 25.06 | 229,668 | +0.01(+0.06%) |
Sep 04, 2009 | 24.71 | 25.14 | 24.55 | 25.05 | 153,306 | +0.34(+1.36%) |
Sep 03, 2009 | 24.71 | 24.82 | 24.34 | 24.71 | 374,512 | +0.04(+0.14%) |
Sep 02, 2009 | 24.61 | 25.01 | 24.61 | 24.68 | 404,856 | -0.03(-0.12%) |
Sep 01, 2009 | 25.19 | 25.75 | 24.67 | 24.70 | 780,662 | -0.68(-2.66%) |
Aug 31, 2009 | 25.47 | 25.65 | 25.09 | 25.38 | 423,736 | -0.12(-0.47%) |
Aug 28, 2009 | 25.95 | 25.99 | 25.26 | 25.50 | 333,608 | -0.22(-0.86%) |
Aug 27, 2009 | 25.39 | 25.97 | 25.25 | 25.72 | 350,980 | +0.19(+0.74%) |
Aug 26, 2009 | 25.63 | 26.00 | 25.46 | 25.53 | 491,664 | -0.05(-0.20%) |
Aug 25, 2009 | 25.46 | 26.00 | 25.30 | 25.58 | 798,792 | +0.15(+0.61%) |
Aug 24, 2009 | 25.36 | 25.49 | 25.28 | 25.43 | 511,374 | +0.06(+0.24%) |
Aug 21, 2009 | 25.54 | 25.72 | 25.30 | 25.36 | 487,186 | +0.07(+0.30%) |
Aug 20, 2009 | 25.07 | 25.37 | 24.90 | 25.29 | 340,932 | +0.06(+0.26%) |
Aug 19, 2009 | 24.82 | 25.25 | 24.75 | 25.23 | 294,472 | +0.26(+1.04%) |
Aug 18, 2009 | 25.02 | 25.17 | 24.65 | 24.96 | 493,620 | +0.11(+0.44%) |
Aug 17, 2009 | 25.02 | 25.39 | 24.77 | 24.86 | 367,598 | -0.36(-1.43%) |
Aug 14, 2009 | 25.20 | 25.59 | 24.82 | 25.21 | 361,364 | -0.14(-0.53%) |
Aug 13, 2009 | 25.39 | 25.41 | 25.15 | 25.35 | 334,222 | +0.13(+0.52%) |
Aug 12, 2009 | 25.19 | 25.70 | 25.00 | 25.22 | 738,248 | +0.03(+0.12%) |
Aug 11, 2009 | 25.23 | 25.45 | 25.00 | 25.19 | 376,288 | -0.29(-1.12%) |
Aug 10, 2009 | 25.29 | 25.61 | 25.21 | 25.48 | 295,504 | -0.01(-0.04%) |
Aug 07, 2009 | 25.47 | 25.75 | 25.04 | 25.48 | 273,268 | +0.38(+1.53%) |
Aug 06, 2009 | 25.38 | 25.50 | 24.96 | 25.10 | 443,440 | -0.27(-1.08%) |
Aug 05, 2009 | 25.36 | 25.72 | 24.93 | 25.38 | 696,374 | -0.02(-0.08%) |
Aug 04, 2009 | 24.75 | 25.40 | 24.75 | 25.39 | 474,100 | +0.61(+2.44%) |
Aug 03, 2009 | 25.19 | 25.19 | 24.50 | 24.79 | 913,814 | -0.12(-0.48%) |
Jul 31, 2009 | 25.00 | 25.45 | 24.82 | 24.91 | 680,032 | -0.23(-0.93%) |
Jul 30, 2009 | 24.90 | 25.26 | 24.64 | 25.14 | 787,072 | +0.25(+0.98%) |
Jul 29, 2009 | 24.39 | 25.04 | 24.29 | 24.90 | 713,956 | +0.30(+1.24%) |
Jul 28, 2009 | 24.68 | 25.25 | 24.46 | 24.59 | 647,198 | -0.40(-1.60%) |
Jul 27, 2009 | 25.25 | 25.39 | 24.63 | 25.00 | 687,222 | -0.15(-0.62%) |
Jul 24, 2009 | 22.80 | 25.20 | 22.80 | 25.15 | 2,171,728 | +1.15(+4.81%) |
Jul 23, 2009 | 22.77 | 24.00 | 22.76 | 24.00 | 1,479,294 | +1.28(+5.61%) |
Jul 22, 2009 | 23.03 | 23.48 | 22.61 | 22.72 | 914,096 | -0.46(-1.98%) |
Jul 21, 2009 | 23.08 | 23.32 | 23.04 | 23.18 | 874,982 | +0.16(+0.67%) |
Jul 20, 2009 | 22.96 | 23.10 | 22.70 | 23.02 | 500,160 | +0.07(+0.30%) |
Jul 17, 2009 | 22.96 | 23.18 | 22.59 | 22.95 | 869,050 | -0.02(-0.07%) |
Jul 16, 2009 | 22.37 | 23.04 | 22.37 | 22.97 | 574,038 | +0.47(+2.11%) |
Jul 15, 2009 | 22.36 | 22.64 | 22.09 | 22.50 | 607,056 | +0.46(+2.06%) |
Jul 14, 2009 | 22.21 | 22.38 | 21.94 | 22.04 | 596,422 | -0.12(-0.52%) |
Jul 13, 2009 | 21.79 | 22.45 | 21.73 | 22.16 | 641,892 | +0.07(+0.32%) |
Jul 10, 2009 | 22.43 | 22.68 | 22.00 | 22.09 | 755,308 | -0.38(-1.67%) |
Jul 09, 2009 | 23.00 | 23.13 | 22.34 | 22.46 | 374,194 | -0.53(-2.31%) |
Jul 08, 2009 | 23.02 | 23.64 | 22.76 | 22.99 | 1,310,102 | +0.05(+0.22%) |
Jul 07, 2009 | 22.27 | 23.13 | 22.27 | 22.94 | 1,503,666 | +0.44(+1.96%) |
Jul 06, 2009 | 22.20 | 22.71 | 22.20 | 22.50 | 592,730 | +0.11(+0.47%) |
Jul 02, 2009 | 22.73 | 23.05 | 22.16 | 22.39 | 632,490 | -0.50(-2.18%) |
Jul 01, 2009 | 23.27 | 23.38 | 22.82 | 22.89 | 610,936 | -0.21(-0.89%) |
Jun 30, 2009 | 23.15 | 23.30 | 22.93 | 23.10 | 727,670 | +0.04(+0.15%) |
Jun 29, 2009 | 23.06 | 23.23 | 22.78 | 23.07 | 271,714 | +0.01(+0.02%) |
Jun 26, 2009 | 23.00 | 23.23 | 22.61 | 23.06 | 718,768 | +0.01(+0.07%) |
Jun 25, 2009 | 22.63 | 23.09 | 21.86 | 23.05 | 916,710 | +1.00(+4.54%) |
Jun 24, 2009 | 21.95 | 22.14 | 21.64 | 22.05 | 457,222 | +0.23(+1.03%) |
Jun 23, 2009 | 21.83 | 21.98 | 21.69 | 21.82 | 531,238 | -0.15(-0.68%) |
Jun 22, 2009 | 22.32 | 22.46 | 21.88 | 21.97 | 884,550 | -0.46(-2.07%) |
Jun 19, 2009 | 22.92 | 22.92 | 22.34 | 22.43 | 821,432 | -0.22(-0.97%) |
Jun 18, 2009 | 22.49 | 22.76 | 22.45 | 22.66 | 379,688 | +0.11(+0.49%) |
Jun 17, 2009 | 22.33 | 22.86 | 22.33 | 22.55 | 469,068 | +0.26(+1.17%) |
Jun 16, 2009 | 22.75 | 23.02 | 22.26 | 22.29 | 691,048 | -0.37(-1.63%) |
Jun 15, 2009 | 22.67 | 22.84 | 21.61 | 22.66 | 1,031,252 | -0.60(-2.58%) |
Jun 12, 2009 | 22.64 | 23.41 | 22.63 | 23.25 | 614,986 | +0.45(+1.95%) |
Jun 11, 2009 | 22.30 | 22.91 | 22.30 | 22.81 | 376,608 | +0.52(+2.33%) |
Jun 10, 2009 | 22.47 | 22.59 | 22.18 | 22.29 | 820,238 | -0.11(-0.49%) |
Jun 09, 2009 | 22.32 | 22.59 | 22.15 | 22.40 | 608,362 | +0.17(+0.76%) |
Jun 08, 2009 | 22.24 | 22.55 | 22.09 | 22.23 | 826,890 | -0.30(-1.35%) |
Jun 05, 2009 | 22.76 | 23.09 | 22.29 | 22.54 | 629,872 | -0.09(-0.40%) |
Jun 04, 2009 | 23.24 | 23.41 | 22.47 | 22.62 | 990,074 | -0.80(-3.42%) |
Jun 03, 2009 | 22.68 | 23.45 | 22.68 | 23.43 | 1,193,686 | +0.39(+1.72%) |
Jun 02, 2009 | 21.68 | 23.25 | 21.68 | 23.03 | 1,385,112 | +1.12(+5.14%) |