Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.54 | 22.76 | 22.48 | 22.54 | 411,143 | +0.01(+0.06%) |
May 27, 2010 | 22.48 | 22.53 | 22.27 | 22.53 | 194,763 | +0.43(+1.97%) |
May 26, 2010 | 22.25 | 22.37 | 22.03 | 22.09 | 412,718 | +0.02(+0.09%) |
May 25, 2010 | 21.66 | 22.07 | 21.49 | 22.07 | 848,588 | -0.13(-0.58%) |
May 24, 2010 | 22.39 | 22.56 | 22.20 | 22.20 | 354,583 | -0.19(-0.85%) |
May 21, 2010 | 21.99 | 22.40 | 21.85 | 22.39 | 557,357 | +0.08(+0.38%) |
May 20, 2010 | 22.49 | 22.70 | 22.31 | 22.31 | 555,962 | -0.78(-3.37%) |
May 19, 2010 | 23.18 | 23.31 | 22.91 | 23.09 | 553,434 | -0.25(-1.06%) |
May 18, 2010 | 23.74 | 23.78 | 23.29 | 23.34 | 523,831 | -0.25(-1.05%) |
May 17, 2010 | 23.63 | 23.67 | 23.21 | 23.58 | 382,705 | +0.05(+0.22%) |
May 14, 2010 | 23.53 | 23.76 | 23.43 | 23.53 | 361,615 | -0.23(-0.98%) |
May 13, 2010 | 23.82 | 24.04 | 23.71 | 23.76 | 204,326 | -0.11(-0.45%) |
May 12, 2010 | 23.66 | 23.90 | 23.55 | 23.87 | 269,356 | +0.26(+1.10%) |
May 11, 2010 | 23.66 | 24.56 | 23.58 | 23.61 | 360,270 | +0.05(+0.20%) |
May 10, 2010 | 23.33 | 23.59 | 23.32 | 23.56 | 613,913 | +0.77(+3.39%) |
May 07, 2010 | 22.81 | 23.15 | 22.49 | 22.79 | 795,246 | +0.90(+4.09%) |
May 06, 2010 | 23.57 | 24.55 | 21.22 | 21.89 | 425,943 | -1.74(-7.37%) |
May 05, 2010 | 23.80 | 23.82 | 23.57 | 23.64 | 302,440 | -0.22(-0.92%) |
May 04, 2010 | 24.11 | 24.11 | 23.75 | 23.85 | 408,025 | -0.42(-1.72%) |
May 03, 2010 | 24.06 | 24.32 | 23.97 | 24.27 | 132,112 | +0.34(+1.43%) |
Apr 30, 2010 | 23.96 | 24.19 | 23.92 | 23.93 | 197,577 | +0.05(+0.20%) |
Apr 29, 2010 | 23.95 | 24.03 | 23.84 | 23.88 | 355,285 | +0.09(+0.38%) |
Apr 28, 2010 | 23.63 | 23.87 | 23.62 | 23.79 | 245,123 | +0.20(+0.83%) |
Apr 27, 2010 | 23.95 | 24.07 | 23.59 | 23.60 | 258,211 | -0.42(-1.73%) |
Apr 26, 2010 | 24.07 | 24.14 | 24.00 | 24.01 | 100,683 | -0.06(-0.25%) |
Apr 23, 2010 | 23.92 | 24.09 | 23.75 | 24.07 | 171,993 | +0.18(+0.74%) |
Apr 22, 2010 | 23.75 | 23.91 | 23.63 | 23.90 | 272,424 | +0.10(+0.44%) |
Apr 21, 2010 | 23.74 | 23.83 | 23.72 | 23.79 | 137,196 | +0.02(+0.07%) |
Apr 20, 2010 | 23.72 | 23.77 | 23.60 | 23.77 | 195,666 | +0.27(+1.15%) |
Apr 19, 2010 | 23.39 | 23.52 | 23.34 | 23.50 | 304,931 | +0.03(+0.11%) |
Apr 16, 2010 | 23.67 | 23.71 | 23.40 | 23.48 | 269,005 | -0.24(-1.03%) |
Apr 15, 2010 | 23.66 | 23.74 | 23.61 | 23.72 | 150,683 | -0.02(-0.07%) |
Apr 14, 2010 | 23.72 | 23.74 | 23.61 | 23.74 | 79,283 | +0.03(+0.11%) |
Apr 13, 2010 | 23.69 | 23.75 | 23.57 | 23.71 | 88,066 | -0.08(-0.35%) |
Apr 12, 2010 | 23.81 | 23.86 | 23.73 | 23.80 | 123,226 | +0.10(+0.43%) |
Apr 09, 2010 | 23.61 | 23.70 | 23.39 | 23.69 | 67,846 | +0.13(+0.55%) |
Apr 08, 2010 | 23.58 | 23.60 | 23.48 | 23.56 | 100,381 | -0.14(-0.58%) |
Apr 07, 2010 | 23.86 | 23.87 | 23.62 | 23.70 | 161,743 | -0.20(-0.85%) |
Apr 06, 2010 | 23.66 | 23.93 | 23.65 | 23.91 | 76,627 | +0.20(+0.84%) |
Apr 05, 2010 | 23.61 | 23.72 | 23.55 | 23.71 | 134,749 | +0.17(+0.71%) |
Apr 01, 2010 | 23.41 | 23.54 | 23.54 | 23.54 | 147,223 | +0.25(+1.09%) |
Mar 31, 2010 | 23.32 | 23.40 | 23.18 | 23.28 | 139,989 | -0.07(-0.29%) |
Mar 30, 2010 | 23.41 | 23.48 | 23.34 | 23.35 | 138,597 | -0.01(-0.06%) |
Mar 29, 2010 | 23.19 | 23.38 | 23.18 | 23.36 | 109,007 | +0.27(+1.17%) |
Mar 26, 2010 | 23.08 | 23.18 | 23.00 | 23.09 | 151,686 | +0.06(+0.25%) |
Mar 25, 2010 | 23.30 | 23.30 | 23.02 | 23.04 | 344,390 | -0.17(-0.75%) |
Mar 24, 2010 | 23.37 | 23.37 | 23.20 | 23.21 | 175,404 | -0.21(-0.89%) |
Mar 23, 2010 | 23.36 | 23.44 | 23.27 | 23.42 | 197,574 | +0.09(+0.37%) |
Mar 22, 2010 | 23.48 | 23.48 | 23.25 | 23.33 | 119,803 | -0.12(-0.52%) |
Mar 19, 2010 | 23.55 | 23.60 | 23.30 | 23.45 | 115,002 | -0.04(-0.19%) |
Mar 18, 2010 | 23.61 | 23.63 | 23.44 | 23.50 | 218,026 | -0.10(-0.41%) |
Mar 17, 2010 | 23.54 | 23.63 | 23.51 | 23.59 | 147,386 | +0.07(+0.31%) |
Mar 16, 2010 | 23.34 | 23.53 | 23.24 | 23.52 | 141,531 | +0.25(+1.09%) |
Mar 15, 2010 | 23.16 | 23.28 | 23.15 | 23.27 | 131,490 | +0.07(+0.30%) |
Mar 12, 2010 | 23.40 | 23.43 | 23.17 | 23.20 | 220,337 | -0.13(-0.55%) |
Mar 11, 2010 | 23.25 | 23.33 | 23.16 | 23.32 | 376,036 | +0.06(+0.26%) |
Mar 10, 2010 | 23.18 | 23.29 | 23.15 | 23.26 | 169,104 | +0.06(+0.25%) |
Mar 09, 2010 | 23.22 | 23.27 | 23.18 | 23.21 | 219,876 | -0.07(-0.30%) |
Mar 08, 2010 | 23.22 | 23.30 | 23.22 | 23.28 | 84,397 | +0.04(+0.18%) |
Mar 05, 2010 | 23.09 | 23.27 | 23.06 | 23.23 | 171,158 | +0.24(+1.03%) |
Mar 04, 2010 | 23.03 | 23.03 | 22.86 | 23.00 | 143,698 | +0.01(+0.04%) |
Mar 03, 2010 | 23.05 | 23.13 | 22.94 | 22.99 | 148,295 | -0.00(-0.01%) |
Mar 02, 2010 | 22.95 | 23.10 | 22.95 | 22.99 | 109,242 | +0.11(+0.46%) |
Mar 01, 2010 | 22.67 | 22.94 | 22.67 | 22.89 | 237,010 | +0.27(+1.18%) |
Feb 26, 2010 | 22.77 | 22.81 | 22.59 | 22.62 | 217,835 | -0.14(-0.64%) |
Feb 25, 2010 | 22.58 | 22.79 | 22.44 | 22.76 | 459,286 | -0.06(-0.26%) |
Feb 24, 2010 | 22.94 | 22.94 | 22.60 | 22.82 | 331,031 | +0.03(+0.14%) |
Feb 23, 2010 | 22.89 | 22.99 | 22.76 | 22.79 | 344,515 | -0.18(-0.80%) |
Feb 22, 2010 | 23.23 | 23.23 | 22.96 | 22.98 | 144,858 | -0.12(-0.50%) |
Feb 19, 2010 | 22.72 | 23.15 | 22.71 | 23.09 | 183,974 | +0.30(+1.32%) |
Feb 18, 2010 | 22.56 | 22.82 | 22.56 | 22.79 | 337,463 | +0.14(+0.61%) |
Feb 17, 2010 | 22.82 | 22.82 | 22.61 | 22.65 | 181,052 | -0.04(-0.18%) |
Feb 16, 2010 | 22.38 | 22.71 | 22.37 | 22.69 | 163,262 | +0.39(+1.77%) |
Feb 12, 2010 | 22.22 | 22.30 | 22.30 | 22.30 | 257,450 | -0.08(-0.36%) |
Feb 11, 2010 | 22.26 | 22.39 | 21.99 | 22.38 | 227,318 | +0.15(+0.69%) |
Feb 10, 2010 | 22.32 | 22.32 | 22.03 | 22.23 | 209,801 | -0.07(-0.33%) |
Feb 09, 2010 | 22.30 | 22.52 | 22.21 | 22.30 | 190,788 | +0.20(+0.91%) |
Feb 08, 2010 | 22.32 | 22.40 | 22.10 | 22.10 | 225,803 | -0.22(-0.97%) |
Feb 05, 2010 | 22.38 | 22.39 | 21.99 | 22.32 | 540,795 | -0.09(-0.40%) |
Feb 04, 2010 | 22.84 | 22.88 | 22.40 | 22.41 | 333,085 | -0.59(-2.58%) |
Feb 03, 2010 | 23.03 | 23.10 | 22.91 | 23.00 | 114,065 | -0.16(-0.68%) |
Feb 02, 2010 | 22.90 | 23.16 | 22.78 | 23.16 | 163,679 | +0.19(+0.83%) |
Feb 01, 2010 | 22.80 | 22.96 | 22.69 | 22.96 | 158,835 | +0.18(+0.80%) |
Jan 29, 2010 | 23.01 | 23.09 | 22.78 | 22.78 | 292,047 | -0.19(-0.82%) |
Jan 28, 2010 | 23.22 | 23.25 | 22.85 | 22.97 | 180,782 | -0.20(-0.88%) |
Jan 27, 2010 | 23.24 | 23.25 | 22.86 | 23.17 | 236,189 | -0.13(-0.57%) |
Jan 26, 2010 | 23.18 | 23.39 | 23.11 | 23.31 | 226,800 | +0.06(+0.26%) |
Jan 25, 2010 | 23.30 | 23.33 | 23.07 | 23.25 | 228,236 | +0.13(+0.58%) |
Jan 22, 2010 | 23.50 | 23.55 | 23.10 | 23.11 | 209,321 | -0.47(-2.00%) |
Jan 21, 2010 | 23.86 | 24.08 | 23.50 | 23.59 | 385,720 | -0.33(-1.39%) |
Jan 20, 2010 | 24.00 | 24.00 | 23.71 | 23.92 | 202,795 | -0.24(-0.99%) |
Jan 19, 2010 | 23.87 | 24.16 | 23.82 | 24.16 | 345,105 | +0.29(+1.22%) |
Jan 15, 2010 | 23.84 | 23.87 | 23.87 | 23.87 | 496,712 | -0.14(-0.60%) |
Jan 14, 2010 | 24.05 | 24.06 | 23.90 | 24.01 | 143,366 | -0.07(-0.29%) |
Jan 13, 2010 | 23.88 | 24.09 | 23.82 | 24.08 | 278,387 | +0.26(+1.10%) |
Jan 12, 2010 | 23.86 | 23.99 | 23.76 | 23.82 | 478,057 | -0.12(-0.52%) |
Jan 11, 2010 | 23.77 | 23.94 | 23.77 | 23.94 | 230,582 | +0.24(+1.01%) |
Jan 08, 2010 | 23.67 | 23.71 | 23.57 | 23.70 | 146,091 | -0.02(-0.08%) |
Jan 07, 2010 | 23.78 | 23.78 | 23.66 | 23.72 | 248,249 | -0.09(-0.38%) |
Jan 06, 2010 | 23.65 | 23.87 | 23.65 | 23.81 | 170,738 | +0.12(+0.52%) |
Jan 05, 2010 | 23.89 | 23.96 | 23.56 | 23.69 | 305,810 | -0.25(-1.04%) |
Jan 04, 2010 | 24.03 | 24.09 | 23.87 | 23.94 | 500,980 | +0.09(+0.36%) |
Dec 31, 2009 | 24.22 | 23.85 | 23.85 | 23.85 | 250,864 | -0.34(-1.42%) |
Dec 30, 2009 | 24.17 | 24.25 | 24.14 | 24.19 | 146,103 | -0.01(-0.05%) |
Dec 29, 2009 | 24.24 | 24.28 | 24.20 | 24.21 | 132,955 | +0.01(+0.05%) |
Dec 28, 2009 | 24.17 | 24.23 | 24.11 | 24.19 | 140,007 | +0.04(+0.17%) |
Dec 24, 2009 | 24.05 | 24.19 | 24.04 | 24.15 | 61,593 | +0.16(+0.66%) |
Dec 23, 2009 | 24.09 | 24.09 | 23.90 | 23.99 | 293,853 | -0.18(-0.77%) |
Dec 22, 2009 | 24.42 | 24.42 | 24.15 | 24.18 | 208,954 | -0.14(-0.58%) |
Dec 21, 2009 | 24.31 | 24.44 | 24.22 | 24.32 | 203,862 | +0.11(+0.46%) |
Dec 18, 2009 | 24.33 | 24.33 | 24.05 | 24.21 | 175,614 | +0.09(+0.36%) |
Dec 17, 2009 | 24.10 | 24.24 | 24.00 | 24.12 | 281,094 | -0.12(-0.51%) |
Dec 16, 2009 | 24.46 | 24.46 | 24.20 | 24.25 | 391,389 | -0.07(-0.29%) |
Dec 15, 2009 | 24.35 | 24.35 | 24.19 | 24.32 | 321,461 | -0.06(-0.24%) |
Dec 14, 2009 | 24.40 | 24.41 | 24.26 | 24.37 | 858,710 | +0.12(+0.50%) |
Dec 11, 2009 | 24.00 | 24.26 | 23.91 | 24.25 | 374,644 | +0.39(+1.63%) |
Dec 10, 2009 | 23.78 | 23.91 | 23.67 | 23.86 | 386,165 | +0.27(+1.15%) |
Dec 09, 2009 | 23.62 | 23.62 | 23.42 | 23.59 | 280,175 | +0.05(+0.20%) |
Dec 08, 2009 | 23.55 | 23.62 | 23.30 | 23.54 | 414,215 | -0.05(-0.23%) |
Dec 07, 2009 | 23.47 | 23.72 | 23.45 | 23.60 | 165,150 | +0.19(+0.79%) |
Dec 04, 2009 | 23.73 | 23.79 | 23.16 | 23.41 | 218,145 | -0.04(-0.18%) |
Dec 03, 2009 | 23.53 | 23.67 | 23.40 | 23.45 | 210,861 | +0.03(+0.12%) |
Dec 02, 2009 | 23.17 | 23.45 | 23.17 | 23.43 | 215,753 | +0.28(+1.20%) |
Dec 01, 2009 | 22.92 | 23.17 | 22.92 | 23.15 | 205,467 | +0.37(+1.61%) |
Nov 30, 2009 | 22.72 | 22.79 | 22.60 | 22.78 | 133,478 | +0.15(+0.66%) |
Nov 27, 2009 | 22.60 | 22.82 | 22.42 | 22.63 | 98,821 | -0.33(-1.46%) |
Nov 25, 2009 | 22.77 | 23.02 | 22.74 | 22.97 | 101,772 | +0.21(+0.94%) |
Nov 24, 2009 | 22.64 | 22.76 | 22.57 | 22.75 | 125,862 | +0.08(+0.35%) |
Nov 23, 2009 | 22.58 | 22.79 | 22.58 | 22.67 | 212,049 | +0.29(+1.31%) |
Nov 20, 2009 | 22.28 | 22.40 | 22.27 | 22.38 | 104,193 | +0.05(+0.21%) |
Nov 19, 2009 | 22.57 | 22.60 | 22.25 | 22.33 | 174,357 | -0.30(-1.34%) |
Nov 18, 2009 | 22.65 | 22.77 | 22.61 | 22.64 | 67,517 | -0.09(-0.41%) |
Nov 17, 2009 | 22.76 | 22.79 | 22.66 | 22.73 | 71,527 | -0.05(-0.24%) |
Nov 16, 2009 | 22.61 | 22.82 | 22.61 | 22.78 | 79,972 | +0.30(+1.32%) |
Nov 13, 2009 | 22.36 | 22.57 | 22.24 | 22.49 | 69,382 | +0.20(+0.89%) |
Nov 12, 2009 | 22.64 | 22.67 | 22.27 | 22.29 | 110,712 | -0.31(-1.35%) |
Nov 11, 2009 | 22.76 | 22.77 | 22.57 | 22.59 | 85,544 | -0.05(-0.23%) |
Nov 10, 2009 | 22.56 | 22.69 | 22.47 | 22.64 | 82,170 | +0.09(+0.38%) |
Nov 09, 2009 | 22.32 | 22.56 | 22.30 | 22.56 | 56,033 | +0.40(+1.80%) |
Nov 06, 2009 | 22.18 | 22.31 | 22.07 | 22.16 | 78,843 | -0.07(-0.30%) |
Nov 05, 2009 | 22.02 | 22.24 | 21.99 | 22.23 | 69,364 | +0.37(+1.69%) |
Nov 04, 2009 | 21.72 | 22.15 | 21.72 | 21.86 | 165,006 | +0.14(+0.66%) |
Nov 03, 2009 | 21.66 | 21.80 | 21.61 | 21.71 | 203,652 | -0.02(-0.10%) |
Nov 02, 2009 | 21.82 | 22.01 | 21.55 | 21.74 | 241,614 | -0.07(-0.31%) |
Oct 30, 2009 | 22.17 | 22.22 | 21.75 | 21.80 | 529,697 | -0.43(-1.95%) |
Oct 29, 2009 | 22.12 | 22.25 | 21.98 | 22.24 | 179,471 | +0.21(+0.96%) |
Oct 28, 2009 | 22.21 | 22.32 | 22.00 | 22.03 | 650,931 | -0.23(-1.03%) |
Oct 27, 2009 | 22.32 | 22.52 | 22.20 | 22.26 | 541,607 | -0.08(-0.36%) |
Oct 26, 2009 | 22.64 | 22.93 | 22.25 | 22.34 | 1,177,879 | -0.30(-1.32%) |
Oct 23, 2009 | 22.72 | 22.73 | 22.55 | 22.64 | 364,211 | -0.37(-1.59%) |
Oct 22, 2009 | 22.89 | 23.01 | 22.78 | 23.00 | 319,705 | +0.06(+0.28%) |
Oct 21, 2009 | 22.95 | 23.23 | 22.93 | 22.94 | 286,779 | -0.01(-0.03%) |
Oct 20, 2009 | 22.87 | 22.97 | 22.86 | 22.94 | 118,536 | -0.25(-1.06%) |
Oct 19, 2009 | 22.89 | 23.25 | 22.82 | 23.19 | 91,985 | +0.30(+1.30%) |
Oct 16, 2009 | 22.76 | 22.98 | 22.65 | 22.89 | 175,313 | +0.03(+0.15%) |
Oct 15, 2009 | 22.63 | 22.86 | 22.61 | 22.86 | 122,491 | +0.20(+0.89%) |
Oct 14, 2009 | 22.68 | 22.75 | 22.58 | 22.66 | 193,504 | +0.09(+0.39%) |
Oct 13, 2009 | 22.66 | 22.67 | 22.52 | 22.57 | 173,250 | -0.13(-0.58%) |
Oct 12, 2009 | 22.66 | 22.77 | 22.61 | 22.70 | 170,374 | +0.15(+0.65%) |
Oct 09, 2009 | 22.47 | 22.60 | 22.47 | 22.55 | 48,633 | +0.13(+0.60%) |
Oct 08, 2009 | 22.49 | 22.50 | 22.35 | 22.42 | 147,762 | +0.06(+0.28%) |
Oct 07, 2009 | 22.30 | 22.40 | 22.24 | 22.35 | 259,046 | -0.03(-0.14%) |
Oct 06, 2009 | 22.32 | 22.46 | 22.21 | 22.39 | 84,760 | +0.15(+0.69%) |
Oct 05, 2009 | 22.03 | 22.25 | 21.82 | 22.23 | 165,382 | +0.29(+1.32%) |
Oct 02, 2009 | 22.00 | 22.04 | 21.84 | 21.94 | 336,080 | -0.20(-0.91%) |
Oct 01, 2009 | 22.53 | 22.55 | 22.13 | 22.14 | 285,339 | -0.40(-1.76%) |
Sep 30, 2009 | 22.78 | 22.78 | 22.43 | 22.54 | 123,701 | -0.22(-0.96%) |
Sep 29, 2009 | 22.77 | 22.78 | 22.58 | 22.76 | 235,681 | +0.10(+0.42%) |
Sep 28, 2009 | 22.53 | 22.80 | 22.48 | 22.66 | 82,324 | +0.20(+0.88%) |
Sep 25, 2009 | 22.56 | 22.57 | 22.45 | 22.47 | 88,658 | -0.08(-0.34%) |
Sep 24, 2009 | 22.68 | 22.72 | 22.50 | 22.54 | 171,626 | -0.05(-0.22%) |
Sep 23, 2009 | 22.77 | 22.94 | 22.59 | 22.59 | 143,268 | -0.13(-0.59%) |
Sep 22, 2009 | 22.88 | 22.88 | 22.67 | 22.72 | 121,707 | -0.25(-1.10%) |
Sep 21, 2009 | 22.93 | 23.03 | 22.79 | 22.98 | 204,348 | -0.09(-0.39%) |
Sep 18, 2009 | 23.14 | 23.14 | 23.01 | 23.07 | 189,459 | +0.06(+0.27%) |
Sep 17, 2009 | 23.13 | 23.18 | 22.97 | 23.01 | 607,146 | +0.22(+0.95%) |
Sep 16, 2009 | 22.85 | 23.16 | 22.70 | 22.79 | 224,699 | -0.01(-0.04%) |
Sep 15, 2009 | 22.61 | 22.80 | 22.50 | 22.80 | 184,388 | +0.21(+0.93%) |
Sep 14, 2009 | 22.23 | 22.61 | 22.22 | 22.59 | 663,079 | +0.32(+1.45%) |
Sep 11, 2009 | 22.32 | 22.41 | 22.26 | 22.27 | 387,789 | -0.09(-0.40%) |
Sep 10, 2009 | 22.20 | 22.37 | 22.16 | 22.35 | 92,860 | +0.05(+0.21%) |
Sep 09, 2009 | 22.30 | 22.39 | 22.26 | 22.31 | 67,096 | +0.00(+0.00%) |
Sep 08, 2009 | 22.31 | 22.35 | 22.20 | 22.31 | 64,854 | +0.08(+0.37%) |
Sep 04, 2009 | 22.13 | 22.24 | 22.05 | 22.22 | 220,014 | +0.10(+0.43%) |
Sep 03, 2009 | 22.11 | 22.14 | 21.95 | 22.13 | 145,294 | +0.07(+0.30%) |
Sep 02, 2009 | 22.22 | 22.22 | 22.02 | 22.06 | 123,554 | -0.19(-0.85%) |
Sep 01, 2009 | 22.41 | 22.60 | 22.21 | 22.25 | 182,905 | -0.19(-0.84%) |
Aug 31, 2009 | 22.58 | 22.60 | 22.39 | 22.44 | 196,615 | -0.28(-1.22%) |
Aug 28, 2009 | 22.79 | 22.79 | 22.57 | 22.71 | 70,612 | +0.01(+0.04%) |
Aug 27, 2009 | 22.75 | 22.77 | 22.59 | 22.71 | 154,137 | -0.07(-0.30%) |
Aug 26, 2009 | 22.70 | 22.84 | 22.60 | 22.77 | 150,656 | +0.01(+0.03%) |
Aug 25, 2009 | 22.93 | 22.97 | 22.77 | 22.77 | 230,870 | -0.11(-0.46%) |
Aug 24, 2009 | 22.91 | 22.95 | 22.77 | 22.87 | 264,060 | +0.03(+0.14%) |
Aug 21, 2009 | 22.55 | 22.87 | 22.52 | 22.84 | 197,477 | +0.41(+1.82%) |
Aug 20, 2009 | 22.28 | 22.44 | 22.26 | 22.43 | 150,744 | +0.11(+0.50%) |
Aug 19, 2009 | 22.00 | 22.34 | 22.00 | 22.32 | 182,062 | +0.19(+0.86%) |
Aug 18, 2009 | 22.13 | 22.18 | 21.97 | 22.13 | 41,028 | +0.05(+0.23%) |
Aug 17, 2009 | 22.14 | 22.17 | 22.05 | 22.08 | 134,657 | -0.31(-1.40%) |
Aug 14, 2009 | 22.40 | 22.47 | 22.17 | 22.39 | 58,025 | -0.01(-0.04%) |
Aug 13, 2009 | 22.43 | 22.43 | 22.24 | 22.40 | 159,283 | -0.05(-0.23%) |
Aug 12, 2009 | 22.27 | 22.58 | 22.20 | 22.45 | 142,127 | +0.13(+0.60%) |
Aug 11, 2009 | 22.32 | 22.34 | 22.19 | 22.32 | 54,820 | -0.06(-0.27%) |
Aug 10, 2009 | 22.23 | 22.38 | 22.07 | 22.38 | 78,570 | +0.08(+0.36%) |
Aug 07, 2009 | 22.27 | 22.37 | 22.07 | 22.30 | 178,766 | +0.29(+1.33%) |
Aug 06, 2009 | 22.07 | 22.13 | 21.92 | 22.00 | 392,296 | -0.03(-0.14%) |
Aug 05, 2009 | 22.25 | 22.32 | 21.93 | 22.04 | 65,864 | -0.17(-0.76%) |
Aug 04, 2009 | 22.37 | 22.39 | 22.17 | 22.20 | 144,542 | -0.25(-1.12%) |
Aug 03, 2009 | 22.39 | 22.49 | 22.23 | 22.46 | 203,363 | +0.20(+0.90%) |
Jul 31, 2009 | 22.43 | 22.51 | 22.21 | 22.26 | 99,518 | -0.21(-0.92%) |
Jul 30, 2009 | 22.37 | 22.62 | 22.27 | 22.46 | 139,929 | +0.31(+1.38%) |
Jul 29, 2009 | 22.20 | 22.27 | 21.91 | 22.16 | 46,723 | -0.11(-0.47%) |
Jul 28, 2009 | 22.51 | 22.52 | 22.10 | 22.26 | 91,007 | -0.29(-1.30%) |
Jul 27, 2009 | 22.49 | 22.58 | 22.45 | 22.56 | 89,314 | -0.03(-0.11%) |
Jul 24, 2009 | 22.23 | 22.60 | 22.23 | 22.58 | 1,881 | +0.34(+1.55%) |
Jul 23, 2009 | 21.72 | 22.33 | 21.72 | 22.24 | 198,437 | +0.52(+2.41%) |
Jul 22, 2009 | 21.75 | 21.84 | 21.62 | 21.71 | 158,264 | -0.07(-0.32%) |
Jul 21, 2009 | 21.67 | 21.81 | 21.59 | 21.78 | 274,116 | +0.22(+1.01%) |
Jul 20, 2009 | 21.45 | 21.57 | 21.30 | 21.57 | 175,269 | +0.16(+0.76%) |
Jul 17, 2009 | 21.53 | 21.54 | 21.26 | 21.40 | 135,871 | -0.12(-0.56%) |
Jul 16, 2009 | 21.44 | 21.60 | 21.24 | 21.53 | 309,614 | +0.04(+0.19%) |
Jul 15, 2009 | 21.12 | 21.51 | 21.12 | 21.48 | 147,417 | +0.41(+1.92%) |
Jul 14, 2009 | 20.92 | 21.09 | 20.80 | 21.08 | 105,055 | +0.21(+0.99%) |
Jul 13, 2009 | 20.51 | 20.89 | 20.51 | 20.87 | 142,588 | +0.30(+1.44%) |
Jul 10, 2009 | 20.65 | 20.65 | 20.39 | 20.58 | 125,645 | -0.08(-0.37%) |
Jul 09, 2009 | 20.68 | 20.80 | 20.41 | 20.65 | 149,549 | +0.07(+0.32%) |
Jul 08, 2009 | 20.74 | 20.89 | 20.41 | 20.59 | 356,632 | -0.05(-0.24%) |
Jul 07, 2009 | 21.08 | 21.10 | 20.62 | 20.64 | 183,714 | -0.45(-2.15%) |
Jul 06, 2009 | 20.86 | 21.14 | 20.79 | 21.09 | 252,498 | +0.07(+0.32%) |
Jul 02, 2009 | 21.53 | 21.53 | 20.98 | 21.02 | 365,626 | -0.62(-2.84%) |
Jul 01, 2009 | 21.45 | 21.69 | 21.45 | 21.64 | 301,624 | +0.33(+1.56%) |
Jun 30, 2009 | 21.48 | 21.48 | 21.09 | 21.31 | 366,453 | -0.14(-0.65%) |
Jun 29, 2009 | 21.17 | 21.46 | 21.11 | 21.45 | 146,959 | +0.30(+1.42%) |
Jun 26, 2009 | 21.22 | 21.26 | 21.05 | 21.15 | 265,791 | -0.10(-0.45%) |
Jun 25, 2009 | 20.92 | 21.30 | 20.88 | 21.24 | 389,687 | +0.39(+1.85%) |
Jun 24, 2009 | 20.79 | 21.00 | 20.72 | 20.86 | 491,986 | -0.08(-0.40%) |
Jun 23, 2009 | 21.15 | 21.16 | 20.84 | 20.94 | 570,867 | -0.21(-0.99%) |
Jun 22, 2009 | 21.10 | 21.33 | 21.04 | 21.15 | 512,015 | -0.05(-0.23%) |
Jun 19, 2009 | 21.52 | 21.63 | 21.16 | 21.20 | 345,418 | -0.24(-1.10%) |
Jun 18, 2009 | 21.01 | 21.50 | 21.01 | 21.43 | 449,850 | +0.44(+2.11%) |
Jun 17, 2009 | 20.98 | 21.16 | 20.87 | 20.99 | 549,726 | -0.03(-0.14%) |
Jun 16, 2009 | 21.21 | 21.27 | 20.90 | 21.02 | 469,114 | -0.10(-0.47%) |
Jun 15, 2009 | 21.46 | 21.46 | 20.95 | 21.12 | 545,320 | -0.46(-2.13%) |
Jun 12, 2009 | 21.24 | 21.68 | 21.04 | 21.58 | 838,048 | +0.27(+1.26%) |
Jun 11, 2009 | 20.97 | 21.54 | 20.97 | 21.31 | 724,249 | +0.41(+1.98%) |
Jun 10, 2009 | 20.69 | 20.93 | 20.64 | 20.89 | 574,894 | +0.32(+1.53%) |
Jun 09, 2009 | 20.74 | 20.78 | 20.54 | 20.58 | 420,991 | -0.11(-0.55%) |
Jun 08, 2009 | 20.66 | 20.83 | 20.45 | 20.69 | 528,929 | -0.12(-0.58%) |
Jun 05, 2009 | 20.89 | 21.02 | 20.60 | 20.81 | 924,847 | +0.08(+0.38%) |
Jun 04, 2009 | 20.63 | 20.78 | 20.62 | 20.73 | 535,480 | +0.17(+0.82%) |
Jun 03, 2009 | 20.94 | 20.95 | 20.34 | 20.57 | 351,922 | -0.37(-1.77%) |
Jun 02, 2009 | 21.16 | 21.21 | 20.93 | 20.94 | 432,403 | -0.19(-0.92%) |