Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 52.52 | 52.99 | 51.54 | 52.27 | 259,117 | -0.25(-0.48%) |
May 27, 2010 | 51.03 | 52.55 | 50.29 | 52.52 | 391,180 | +2.90(+5.84%) |
May 26, 2010 | 49.02 | 50.60 | 48.13 | 49.62 | 548,472 | +0.98(+2.01%) |
May 25, 2010 | 46.65 | 48.73 | 45.26 | 48.64 | 260,000 | +1.12(+2.36%) |
May 24, 2010 | 50.11 | 51.05 | 47.35 | 47.52 | 337,682 | -2.69(-5.36%) |
May 21, 2010 | 46.10 | 50.66 | 45.51 | 50.21 | 907,000 | +3.36(+7.17%) |
May 20, 2010 | 46.87 | 49.83 | 46.55 | 46.85 | 523,043 | -3.28(-6.54%) |
May 19, 2010 | 50.03 | 50.56 | 48.33 | 50.13 | 304,885 | -0.28(-0.56%) |
May 18, 2010 | 52.88 | 53.23 | 50.11 | 50.41 | 253,300 | -1.56(-3.00%) |
May 17, 2010 | 52.09 | 53.24 | 50.63 | 51.97 | 413,857 | +0.27(+0.52%) |
May 14, 2010 | 53.59 | 53.59 | 50.55 | 51.70 | 351,702 | -2.45(-4.52%) |
May 13, 2010 | 55.03 | 56.55 | 53.94 | 54.15 | 176,589 | -1.11(-2.01%) |
May 12, 2010 | 53.90 | 55.76 | 53.78 | 55.26 | 269,046 | +1.83(+3.43%) |
May 11, 2010 | 53.27 | 54.38 | 51.81 | 53.43 | 403,626 | +0.24(+0.45%) |
May 10, 2010 | 52.50 | 53.74 | 51.97 | 53.19 | 364,993 | +3.74(+7.56%) |
May 07, 2010 | 52.26 | 52.96 | 48.65 | 49.45 | 677,255 | -3.32(-6.29%) |
May 06, 2010 | 54.80 | 55.06 | 48.76 | 52.77 | 1,060,032 | -2.04(-3.72%) |
May 05, 2010 | 56.99 | 59.02 | 54.29 | 54.81 | 1,320,922 | +0.03(+0.05%) |
May 04, 2010 | 55.03 | 55.50 | 53.50 | 54.78 | 370,428 | -1.17(-2.09%) |
May 03, 2010 | 55.45 | 56.50 | 55.02 | 55.95 | 530,296 | +0.68(+1.23%) |
Apr 30, 2010 | 56.67 | 57.21 | 55.16 | 55.27 | 286,775 | -1.44(-2.54%) |
Apr 29, 2010 | 56.92 | 57.32 | 56.13 | 56.71 | 357,677 | +0.23(+0.41%) |
Apr 28, 2010 | 57.29 | 57.74 | 56.18 | 56.48 | 332,024 | -0.42(-0.74%) |
Apr 27, 2010 | 58.23 | 58.45 | 56.42 | 56.90 | 456,228 | -1.55(-2.65%) |
Apr 26, 2010 | 58.50 | 59.75 | 58.39 | 58.45 | 121,296 | +0.00(+0.00%) |
Apr 23, 2010 | 57.71 | 58.49 | 57.23 | 58.45 | 150,891 | +0.52(+0.90%) |
Apr 22, 2010 | 57.01 | 59.01 | 56.86 | 57.93 | 333,018 | +0.26(+0.45%) |
Apr 21, 2010 | 55.18 | 57.71 | 54.63 | 57.67 | 262,169 | +2.68(+4.87%) |
Apr 20, 2010 | 56.51 | 56.60 | 54.20 | 54.99 | 230,702 | -1.01(-1.80%) |
Apr 19, 2010 | 56.37 | 57.68 | 54.87 | 56.00 | 379,767 | -0.87(-1.53%) |
Apr 16, 2010 | 58.89 | 59.25 | 56.31 | 56.87 | 309,087 | -2.00(-3.40%) |
Apr 15, 2010 | 58.38 | 59.08 | 57.89 | 58.87 | 307,253 | +0.63(+1.08%) |
Apr 14, 2010 | 57.74 | 58.38 | 56.68 | 58.24 | 322,060 | +0.65(+1.13%) |
Apr 13, 2010 | 55.93 | 57.77 | 55.65 | 57.59 | 390,495 | +1.65(+2.95%) |
Apr 12, 2010 | 54.54 | 56.00 | 54.54 | 55.94 | 305,250 | +1.64(+3.02%) |
Apr 09, 2010 | 52.84 | 55.03 | 52.84 | 54.30 | 381,113 | +1.51(+2.86%) |
Apr 08, 2010 | 51.67 | 53.12 | 51.03 | 52.79 | 352,916 | +1.02(+1.97%) |
Apr 07, 2010 | 51.60 | 51.88 | 51.15 | 51.77 | 417,453 | -0.04(-0.08%) |
Apr 06, 2010 | 52.34 | 52.45 | 51.41 | 51.81 | 303,654 | -0.80(-1.52%) |
Apr 05, 2010 | 53.00 | 54.13 | 52.05 | 52.61 | 639,213 | -0.67(-1.26%) |
Apr 01, 2010 | 53.53 | 53.28 | 53.28 | 53.28 | 256,800 | +0.23(+0.43%) |
Mar 31, 2010 | 53.13 | 53.54 | 53.00 | 53.05 | 163,741 | -0.18(-0.34%) |
Mar 30, 2010 | 52.96 | 53.50 | 52.10 | 53.23 | 220,994 | +0.50(+0.95%) |
Mar 29, 2010 | 53.25 | 53.50 | 52.07 | 52.73 | 251,039 | -0.14(-0.26%) |
Mar 26, 2010 | 52.12 | 53.40 | 51.65 | 52.87 | 534,016 | +0.90(+1.73%) |
Mar 25, 2010 | 50.55 | 53.19 | 49.49 | 51.97 | 651,015 | +1.81(+3.61%) |
Mar 24, 2010 | 50.30 | 50.70 | 48.48 | 50.16 | 423,700 | -0.55(-1.08%) |
Mar 23, 2010 | 48.69 | 50.97 | 48.26 | 50.71 | 244,907 | +2.19(+4.51%) |
Mar 22, 2010 | 48.25 | 49.16 | 48.25 | 48.52 | 240,397 | -0.11(-0.23%) |
Mar 19, 2010 | 50.66 | 50.66 | 48.30 | 48.63 | 338,364 | -1.72(-3.42%) |
Mar 18, 2010 | 49.54 | 50.90 | 49.42 | 50.35 | 232,037 | +0.53(+1.06%) |
Mar 17, 2010 | 49.11 | 49.98 | 48.70 | 49.82 | 232,942 | +0.68(+1.38%) |
Mar 16, 2010 | 48.39 | 49.14 | 47.53 | 49.14 | 284,540 | +0.78(+1.61%) |
Mar 15, 2010 | 48.10 | 48.63 | 47.60 | 48.36 | 264,326 | +0.25(+0.52%) |
Mar 12, 2010 | 48.06 | 48.29 | 46.91 | 48.11 | 237,357 | +0.11(+0.23%) |
Mar 11, 2010 | 48.10 | 48.47 | 47.57 | 48.00 | 203,063 | -0.42(-0.87%) |
Mar 10, 2010 | 48.69 | 49.11 | 47.89 | 48.42 | 274,207 | -0.50(-1.02%) |
Mar 09, 2010 | 47.32 | 48.94 | 47.32 | 48.92 | 317,286 | +1.50(+3.16%) |
Mar 08, 2010 | 48.88 | 49.16 | 47.38 | 47.42 | 750,226 | -1.71(-3.48%) |
Mar 05, 2010 | 49.99 | 50.95 | 48.91 | 49.13 | 828,995 | +0.03(+0.06%) |
Mar 04, 2010 | 46.71 | 49.20 | 44.44 | 49.10 | 1,062,768 | +2.29(+4.89%) |
Mar 03, 2010 | 47.22 | 47.41 | 46.72 | 46.81 | 343,739 | -0.04(-0.09%) |
Mar 02, 2010 | 46.85 | 47.51 | 46.44 | 46.85 | 417,547 | +0.18(+0.39%) |
Mar 01, 2010 | 45.25 | 46.78 | 45.09 | 46.67 | 651,540 | +1.59(+3.53%) |
Feb 26, 2010 | 43.97 | 45.25 | 43.59 | 45.08 | 487,714 | +0.94(+2.13%) |
Feb 25, 2010 | 41.66 | 44.18 | 41.65 | 44.14 | 374,507 | +1.79(+4.23%) |
Feb 24, 2010 | 41.17 | 42.55 | 40.32 | 42.35 | 966,209 | +2.47(+6.19%) |
Feb 23, 2010 | 39.72 | 39.95 | 38.72 | 39.88 | 290,825 | -0.14(-0.35%) |
Feb 22, 2010 | 39.98 | 40.61 | 39.82 | 40.02 | 266,175 | +0.03(+0.08%) |
Feb 19, 2010 | 39.55 | 40.02 | 39.14 | 39.99 | 301,756 | +0.38(+0.96%) |
Feb 18, 2010 | 40.27 | 40.44 | 39.39 | 39.61 | 643,431 | -0.59(-1.47%) |
Feb 17, 2010 | 40.60 | 40.96 | 39.91 | 40.20 | 189,877 | -0.19(-0.47%) |
Feb 16, 2010 | 38.86 | 40.48 | 38.86 | 40.39 | 364,564 | +1.98(+5.15%) |
Feb 12, 2010 | 37.96 | 38.41 | 38.41 | 38.41 | 310,400 | -0.07(-0.18%) |
Feb 11, 2010 | 38.45 | 38.89 | 37.59 | 38.48 | 239,167 | -0.26(-0.67%) |
Feb 10, 2010 | 38.38 | 38.98 | 37.96 | 38.74 | 214,561 | +0.00(+0.00%) |
Feb 09, 2010 | 39.16 | 39.96 | 37.92 | 38.74 | 314,459 | +0.13(+0.34%) |
Feb 08, 2010 | 37.92 | 39.00 | 37.57 | 38.61 | 208,427 | +0.53(+1.39%) |
Feb 05, 2010 | 38.37 | 39.02 | 37.53 | 38.08 | 433,018 | -0.10(-0.26%) |
Feb 04, 2010 | 38.55 | 38.86 | 36.45 | 38.18 | 810,481 | +0.58(+1.54%) |
Feb 03, 2010 | 38.20 | 38.33 | 37.17 | 37.60 | 115,233 | -0.74(-1.93%) |
Feb 02, 2010 | 37.53 | 38.56 | 37.53 | 38.34 | 224,106 | +0.97(+2.60%) |
Feb 01, 2010 | 36.69 | 37.48 | 36.49 | 37.37 | 254,303 | +0.70(+1.91%) |
Jan 29, 2010 | 36.76 | 37.56 | 36.38 | 36.67 | 319,094 | +0.19(+0.52%) |
Jan 28, 2010 | 37.43 | 37.60 | 35.67 | 36.48 | 247,069 | -0.85(-2.28%) |
Jan 27, 2010 | 36.20 | 37.47 | 35.01 | 37.33 | 587,770 | +0.86(+2.36%) |
Jan 26, 2010 | 36.85 | 37.38 | 36.07 | 36.47 | 217,229 | -0.44(-1.19%) |
Jan 25, 2010 | 37.66 | 37.90 | 36.76 | 36.91 | 229,830 | -0.15(-0.40%) |
Jan 22, 2010 | 37.83 | 37.90 | 36.80 | 37.06 | 406,409 | -1.01(-2.65%) |
Jan 21, 2010 | 39.05 | 39.40 | 37.36 | 38.07 | 388,548 | -0.76(-1.96%) |
Jan 20, 2010 | 39.29 | 39.45 | 38.25 | 38.83 | 518,912 | -0.75(-1.89%) |
Jan 19, 2010 | 39.34 | 40.22 | 39.03 | 39.58 | 478,080 | +0.16(+0.41%) |
Jan 15, 2010 | 40.44 | 39.42 | 39.42 | 39.42 | 254,300 | -0.88(-2.18%) |
Jan 14, 2010 | 40.04 | 40.59 | 39.85 | 40.30 | 214,472 | +0.16(+0.40%) |
Jan 13, 2010 | 41.13 | 42.08 | 39.54 | 40.14 | 455,899 | +0.79(+2.01%) |
Jan 12, 2010 | 39.03 | 39.46 | 38.49 | 39.35 | 165,017 | -0.04(-0.10%) |
Jan 11, 2010 | 39.61 | 39.68 | 39.00 | 39.39 | 237,159 | +0.12(+0.31%) |
Jan 08, 2010 | 38.96 | 40.00 | 38.96 | 39.27 | 251,643 | +0.32(+0.82%) |
Jan 07, 2010 | 38.66 | 39.26 | 38.26 | 38.95 | 170,149 | +0.32(+0.83%) |
Jan 06, 2010 | 40.22 | 40.22 | 38.42 | 38.63 | 293,578 | -1.68(-4.17%) |
Jan 05, 2010 | 38.48 | 40.61 | 38.05 | 40.31 | 426,905 | +2.11(+5.52%) |
Jan 04, 2010 | 37.98 | 38.66 | 37.07 | 38.20 | 607,417 | +0.95(+2.55%) |
Dec 31, 2009 | 37.68 | 37.25 | 37.25 | 37.25 | 97,000 | -0.35(-0.93%) |
Dec 30, 2009 | 37.80 | 38.08 | 37.30 | 37.60 | 120,699 | -0.58(-1.52%) |
Dec 29, 2009 | 37.85 | 38.26 | 37.49 | 38.18 | 113,247 | +0.32(+0.85%) |
Dec 28, 2009 | 38.06 | 38.18 | 37.57 | 37.86 | 156,575 | +0.07(+0.19%) |
Dec 24, 2009 | 38.21 | 38.25 | 37.30 | 37.79 | 86,565 | -0.29(-0.76%) |
Dec 23, 2009 | 37.60 | 38.25 | 36.66 | 38.08 | 234,165 | +0.73(+1.95%) |
Dec 22, 2009 | 37.33 | 37.97 | 36.60 | 37.35 | 246,871 | +0.01(+0.03%) |
Dec 21, 2009 | 37.15 | 37.54 | 36.73 | 37.34 | 221,200 | +0.41(+1.11%) |
Dec 18, 2009 | 37.00 | 37.40 | 36.00 | 36.93 | 946,418 | -0.24(-0.65%) |
Dec 17, 2009 | 36.86 | 37.36 | 36.45 | 37.17 | 296,803 | +0.06(+0.16%) |
Dec 16, 2009 | 35.54 | 37.40 | 35.52 | 37.11 | 596,697 | +1.60(+4.51%) |
Dec 15, 2009 | 35.37 | 35.63 | 35.27 | 35.51 | 454,149 | -0.01(-0.03%) |
Dec 14, 2009 | 35.51 | 35.69 | 34.87 | 35.52 | 268,050 | +0.83(+2.39%) |
Dec 11, 2009 | 34.76 | 34.97 | 34.44 | 34.69 | 292,144 | +0.32(+0.93%) |
Dec 10, 2009 | 35.76 | 35.76 | 33.96 | 34.37 | 503,257 | -1.32(-3.70%) |
Dec 09, 2009 | 35.51 | 36.81 | 35.24 | 35.69 | 630,765 | +0.12(+0.34%) |
Dec 08, 2009 | 34.29 | 35.68 | 34.00 | 35.57 | 702,511 | +1.44(+4.22%) |
Dec 07, 2009 | 33.74 | 34.59 | 33.44 | 34.13 | 260,702 | +0.21(+0.62%) |
Dec 04, 2009 | 32.67 | 34.10 | 31.94 | 33.92 | 601,333 | +1.91(+5.97%) |
Dec 03, 2009 | 31.75 | 32.66 | 31.75 | 32.01 | 428,928 | +0.44(+1.39%) |
Dec 02, 2009 | 30.82 | 31.78 | 30.82 | 31.57 | 439,037 | +0.84(+2.73%) |
Dec 01, 2009 | 29.82 | 30.77 | 29.82 | 30.73 | 519,597 | +1.43(+4.88%) |
Nov 30, 2009 | 29.80 | 30.54 | 28.70 | 29.30 | 544,248 | -0.50(-1.68%) |
Nov 27, 2009 | 29.24 | 30.18 | 29.16 | 29.80 | 220,296 | -0.71(-2.33%) |
Nov 25, 2009 | 30.95 | 31.14 | 30.28 | 30.51 | 309,350 | -0.29(-0.94%) |
Nov 24, 2009 | 30.82 | 30.99 | 30.47 | 30.80 | 290,055 | -0.05(-0.16%) |
Nov 23, 2009 | 30.41 | 31.20 | 30.28 | 30.85 | 461,651 | +1.02(+3.42%) |
Nov 20, 2009 | 29.54 | 30.03 | 29.50 | 29.83 | 341,262 | -0.21(-0.70%) |
Nov 19, 2009 | 29.57 | 30.13 | 28.82 | 30.04 | 760,256 | +0.17(+0.57%) |
Nov 18, 2009 | 29.69 | 30.54 | 29.47 | 29.87 | 410,754 | +0.28(+0.95%) |
Nov 17, 2009 | 29.60 | 29.98 | 29.50 | 29.59 | 256,449 | -0.25(-0.84%) |
Nov 16, 2009 | 28.77 | 29.94 | 28.62 | 29.84 | 516,028 | +1.31(+4.59%) |
Nov 13, 2009 | 28.65 | 29.00 | 28.35 | 28.53 | 305,714 | -0.09(-0.31%) |
Nov 12, 2009 | 28.78 | 29.20 | 28.26 | 28.62 | 475,152 | -0.40(-1.38%) |
Nov 11, 2009 | 28.44 | 29.15 | 28.04 | 29.02 | 709,083 | +1.02(+3.64%) |
Nov 10, 2009 | 28.04 | 28.37 | 27.23 | 28.00 | 457,773 | -0.32(-1.13%) |
Nov 09, 2009 | 27.40 | 28.60 | 27.32 | 28.32 | 584,815 | +1.13(+4.16%) |
Nov 06, 2009 | 26.58 | 27.35 | 26.32 | 27.19 | 527,127 | +0.48(+1.80%) |
Nov 05, 2009 | 26.36 | 27.34 | 26.36 | 26.71 | 475,396 | +0.62(+2.38%) |
Nov 04, 2009 | 26.61 | 27.55 | 26.06 | 26.09 | 1,213,283 | +0.24(+0.93%) |
Nov 03, 2009 | 25.05 | 25.90 | 24.86 | 25.85 | 514,949 | +0.77(+3.07%) |
Nov 02, 2009 | 26.23 | 26.55 | 24.25 | 25.08 | 1,101,082 | -1.21(-4.60%) |
Oct 30, 2009 | 26.11 | 26.66 | 25.73 | 26.29 | 958,830 | -0.09(-0.34%) |
Oct 29, 2009 | 26.55 | 27.45 | 25.88 | 26.38 | 2,972,187 | +0.49(+1.89%) |
Oct 28, 2009 | 26.72 | 27.76 | 25.53 | 25.89 | 1,603,690 | -1.17(-4.32%) |
Oct 27, 2009 | 28.97 | 30.00 | 27.00 | 27.06 | 1,282,410 | -1.29(-4.55%) |
Oct 26, 2009 | 32.53 | 33.15 | 27.72 | 28.35 | 2,147,755 | -7.12(-20.07%) |
Oct 23, 2009 | 36.23 | 36.40 | 34.60 | 35.47 | 410,836 | -0.76(-2.10%) |
Oct 22, 2009 | 35.62 | 36.77 | 34.15 | 36.23 | 574,401 | +0.12(+0.33%) |
Oct 21, 2009 | 36.89 | 37.48 | 35.85 | 36.11 | 320,079 | -0.77(-2.09%) |
Oct 20, 2009 | 36.00 | 37.97 | 35.93 | 36.88 | 278,456 | -0.62(-1.65%) |
Oct 19, 2009 | 36.75 | 37.66 | 35.90 | 37.50 | 222,764 | +1.00(+2.74%) |
Oct 16, 2009 | 36.75 | 37.30 | 36.17 | 36.50 | 235,053 | -0.41(-1.11%) |
Oct 15, 2009 | 36.55 | 37.23 | 35.47 | 36.91 | 272,764 | +0.05(+0.14%) |
Oct 14, 2009 | 35.38 | 36.94 | 35.29 | 36.86 | 352,027 | +1.86(+5.31%) |
Oct 13, 2009 | 34.25 | 35.15 | 34.05 | 35.00 | 236,218 | +0.70(+2.04%) |
Oct 12, 2009 | 34.59 | 35.33 | 33.93 | 34.30 | 167,492 | +0.17(+0.50%) |
Oct 09, 2009 | 33.80 | 34.23 | 33.38 | 34.13 | 266,334 | +0.33(+0.98%) |
Oct 08, 2009 | 32.05 | 33.90 | 32.00 | 33.80 | 273,513 | +2.00(+6.29%) |
Oct 07, 2009 | 31.36 | 32.56 | 31.36 | 31.80 | 138,115 | +0.20(+0.63%) |
Oct 06, 2009 | 30.47 | 31.91 | 30.32 | 31.60 | 229,128 | +1.39(+4.60%) |
Oct 05, 2009 | 29.15 | 30.34 | 29.15 | 30.21 | 206,130 | +0.96(+3.28%) |
Oct 02, 2009 | 29.07 | 29.85 | 28.16 | 29.25 | 324,955 | -0.25(-0.85%) |
Oct 01, 2009 | 31.66 | 31.86 | 29.47 | 29.50 | 406,979 | -2.47(-7.73%) |
Sep 30, 2009 | 32.22 | 32.84 | 31.00 | 31.97 | 225,239 | -0.31(-0.96%) |
Sep 29, 2009 | 32.34 | 32.72 | 31.79 | 32.28 | 158,665 | +0.09(+0.28%) |
Sep 28, 2009 | 32.15 | 33.01 | 31.94 | 32.19 | 229,080 | +0.20(+0.63%) |
Sep 25, 2009 | 32.53 | 33.08 | 31.39 | 31.99 | 345,636 | -0.90(-2.74%) |
Sep 24, 2009 | 33.91 | 33.93 | 32.46 | 32.89 | 300,014 | -1.00(-2.95%) |
Sep 23, 2009 | 33.62 | 34.59 | 33.15 | 33.89 | 348,303 | +0.59(+1.77%) |
Sep 22, 2009 | 32.06 | 33.48 | 31.36 | 33.30 | 308,530 | +1.49(+4.68%) |
Sep 21, 2009 | 31.75 | 32.03 | 31.11 | 31.81 | 181,113 | -0.19(-0.59%) |
Sep 18, 2009 | 31.94 | 32.14 | 31.50 | 32.00 | 299,706 | +0.23(+0.72%) |
Sep 17, 2009 | 31.05 | 31.95 | 31.01 | 31.77 | 727,095 | +0.81(+2.62%) |
Sep 16, 2009 | 29.57 | 31.19 | 29.54 | 30.96 | 763,921 | +1.48(+5.02%) |
Sep 15, 2009 | 29.52 | 29.99 | 29.34 | 29.48 | 265,994 | -0.05(-0.17%) |
Sep 14, 2009 | 28.95 | 29.78 | 28.14 | 29.53 | 449,339 | +0.53(+1.83%) |
Sep 11, 2009 | 27.00 | 29.97 | 26.93 | 29.00 | 621,878 | +2.22(+8.29%) |
Sep 10, 2009 | 25.44 | 26.88 | 24.76 | 26.78 | 1,955,135 | +1.51(+5.98%) |
Sep 09, 2009 | 24.60 | 25.43 | 24.56 | 25.27 | 410,136 | +0.77(+3.14%) |
Sep 08, 2009 | 24.47 | 24.90 | 24.35 | 24.50 | 316,003 | +0.04(+0.16%) |
Sep 04, 2009 | 23.50 | 24.48 | 23.32 | 24.46 | 226,855 | +0.90(+3.82%) |
Sep 03, 2009 | 23.55 | 24.12 | 23.29 | 23.56 | 163,253 | +0.11(+0.47%) |
Sep 02, 2009 | 23.71 | 24.32 | 23.40 | 23.45 | 335,928 | -0.70(-2.90%) |
Sep 01, 2009 | 24.75 | 25.64 | 24.14 | 24.15 | 282,465 | -0.79(-3.17%) |
Aug 31, 2009 | 25.09 | 25.26 | 24.48 | 24.94 | 247,068 | -0.24(-0.95%) |
Aug 28, 2009 | 24.43 | 25.26 | 24.09 | 25.18 | 292,362 | +1.01(+4.18%) |
Aug 27, 2009 | 24.98 | 24.99 | 23.79 | 24.17 | 141,091 | -0.71(-2.85%) |
Aug 26, 2009 | 23.93 | 25.20 | 23.73 | 24.88 | 294,856 | +0.89(+3.71%) |
Aug 25, 2009 | 24.00 | 24.63 | 23.61 | 23.99 | 467,120 | +0.03(+0.13%) |
Aug 24, 2009 | 24.55 | 24.72 | 23.90 | 23.96 | 248,711 | -0.43(-1.76%) |
Aug 21, 2009 | 24.16 | 24.60 | 24.06 | 24.39 | 535,983 | +0.59(+2.48%) |
Aug 20, 2009 | 23.80 | 24.23 | 23.35 | 23.80 | 306,772 | -0.24(-1.00%) |
Aug 19, 2009 | 24.22 | 24.40 | 23.26 | 24.04 | 275,638 | -0.33(-1.35%) |
Aug 18, 2009 | 24.99 | 25.00 | 24.11 | 24.37 | 332,139 | -0.28(-1.14%) |
Aug 17, 2009 | 25.05 | 25.35 | 24.40 | 24.65 | 212,120 | -0.94(-3.67%) |
Aug 14, 2009 | 26.89 | 27.66 | 25.25 | 25.59 | 290,508 | -1.39(-5.15%) |
Aug 13, 2009 | 28.11 | 28.11 | 26.89 | 26.98 | 248,822 | -1.02(-3.64%) |
Aug 12, 2009 | 27.88 | 28.43 | 27.57 | 28.00 | 370,051 | +0.04(+0.14%) |
Aug 11, 2009 | 28.01 | 28.44 | 27.12 | 27.96 | 183,332 | -0.19(-0.67%) |
Aug 10, 2009 | 28.12 | 28.69 | 27.56 | 28.15 | 223,346 | +0.05(+0.18%) |
Aug 07, 2009 | 28.58 | 28.74 | 28.06 | 28.10 | 629,160 | +0.11(+0.39%) |
Aug 06, 2009 | 28.56 | 29.25 | 27.23 | 27.99 | 221,451 | -0.46(-1.62%) |
Aug 05, 2009 | 27.51 | 29.61 | 25.72 | 28.45 | 1,095,158 | +2.76(+10.74%) |
Aug 04, 2009 | 25.48 | 26.50 | 25.09 | 25.69 | 186,717 | +0.01(+0.04%) |
Aug 03, 2009 | 25.36 | 25.93 | 24.79 | 25.68 | 271,669 | +0.72(+2.88%) |
Jul 31, 2009 | 24.94 | 25.37 | 24.84 | 24.96 | 209,913 | -0.35(-1.38%) |
Jul 30, 2009 | 25.36 | 25.87 | 24.89 | 25.31 | 202,603 | +0.32(+1.28%) |
Jul 29, 2009 | 24.40 | 25.01 | 24.26 | 24.99 | 157,417 | +0.21(+0.85%) |
Jul 28, 2009 | 24.17 | 24.87 | 24.00 | 24.78 | 154,182 | +0.28(+1.14%) |
Jul 27, 2009 | 24.46 | 24.70 | 23.98 | 24.50 | 153,733 | -0.03(-0.12%) |
Jul 24, 2009 | 23.74 | 24.70 | 23.31 | 24.53 | 187,713 | +0.37(+1.53%) |
Jul 23, 2009 | 23.52 | 24.23 | 23.28 | 24.16 | 249,713 | +0.55(+2.33%) |
Jul 22, 2009 | 22.96 | 23.79 | 22.40 | 23.61 | 197,430 | +0.49(+2.12%) |
Jul 21, 2009 | 23.72 | 23.75 | 22.67 | 23.12 | 211,790 | -0.35(-1.49%) |
Jul 20, 2009 | 23.26 | 23.96 | 23.26 | 23.47 | 315,904 | +0.46(+2.00%) |
Jul 17, 2009 | 22.38 | 23.49 | 22.36 | 23.01 | 296,064 | -0.08(-0.35%) |
Jul 16, 2009 | 22.50 | 23.31 | 22.20 | 23.09 | 284,996 | +0.47(+2.08%) |
Jul 15, 2009 | 21.86 | 22.92 | 21.40 | 22.62 | 324,995 | +1.27(+5.95%) |
Jul 14, 2009 | 20.83 | 21.51 | 20.83 | 21.35 | 206,762 | +0.52(+2.50%) |
Jul 13, 2009 | 20.44 | 21.43 | 20.15 | 20.83 | 340,951 | -0.56(-2.62%) |
Jul 10, 2009 | 20.49 | 21.81 | 19.84 | 21.39 | 392,597 | +0.77(+3.73%) |
Jul 09, 2009 | 21.12 | 21.22 | 20.50 | 20.62 | 174,274 | -0.39(-1.86%) |
Jul 08, 2009 | 21.20 | 21.90 | 20.51 | 21.01 | 189,928 | -0.11(-0.52%) |
Jul 07, 2009 | 22.17 | 22.44 | 21.10 | 21.12 | 207,375 | -0.97(-4.39%) |
Jul 06, 2009 | 22.32 | 22.37 | 21.57 | 22.09 | 251,925 | -0.18(-0.81%) |
Jul 02, 2009 | 23.41 | 23.57 | 22.13 | 22.27 | 218,601 | -1.61(-6.74%) |
Jul 01, 2009 | 23.21 | 24.85 | 23.21 | 23.88 | 276,289 | +0.69(+2.98%) |
Jun 30, 2009 | 23.73 | 24.23 | 22.92 | 23.19 | 186,685 | -0.59(-2.48%) |
Jun 29, 2009 | 24.04 | 24.04 | 22.86 | 23.78 | 240,721 | -0.19(-0.79%) |
Jun 26, 2009 | 22.47 | 24.05 | 21.38 | 23.97 | 917,517 | +1.46(+6.49%) |
Jun 25, 2009 | 21.75 | 22.51 | 21.04 | 22.51 | 323,907 | +1.13(+5.29%) |
Jun 24, 2009 | 21.63 | 22.20 | 21.08 | 21.38 | 211,907 | +0.32(+1.52%) |
Jun 23, 2009 | 22.35 | 22.49 | 20.85 | 21.06 | 391,680 | -0.98(-4.45%) |
Jun 22, 2009 | 23.51 | 23.56 | 22.00 | 22.04 | 246,832 | -1.80(-7.55%) |
Jun 19, 2009 | 23.82 | 23.86 | 23.38 | 23.84 | 229,807 | +0.43(+1.84%) |
Jun 18, 2009 | 22.66 | 23.61 | 21.71 | 23.41 | 256,642 | +0.77(+3.40%) |
Jun 17, 2009 | 22.92 | 23.28 | 21.96 | 22.64 | 246,863 | -0.20(-0.88%) |
Jun 16, 2009 | 24.13 | 24.30 | 22.64 | 22.84 | 213,936 | -1.25(-5.19%) |
Jun 15, 2009 | 24.17 | 24.35 | 23.52 | 24.09 | 328,064 | -0.58(-2.35%) |
Jun 12, 2009 | 24.90 | 24.94 | 24.15 | 24.67 | 131,882 | -0.51(-2.03%) |
Jun 11, 2009 | 25.52 | 25.74 | 25.10 | 25.18 | 168,310 | -0.37(-1.45%) |
Jun 10, 2009 | 25.21 | 25.60 | 24.90 | 25.55 | 259,214 | +0.58(+2.32%) |
Jun 09, 2009 | 24.49 | 25.31 | 24.46 | 24.97 | 175,788 | +0.55(+2.25%) |
Jun 08, 2009 | 25.05 | 25.71 | 23.54 | 24.42 | 464,279 | -1.65(-6.33%) |
Jun 05, 2009 | 26.08 | 26.40 | 25.50 | 26.07 | 255,106 | -0.25(-0.95%) |
Jun 04, 2009 | 25.89 | 26.60 | 25.61 | 26.32 | 211,040 | +0.58(+2.25%) |
Jun 03, 2009 | 25.75 | 25.93 | 25.30 | 25.74 | 229,466 | -0.33(-1.27%) |
Jun 02, 2009 | 25.91 | 26.51 | 25.57 | 26.07 | 236,209 | -0.11(-0.42%) |