Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.51 | 31.32 | 30.14 | 30.35 | 279,713 | -1.17(-3.70%) |
May 27, 2010 | 30.72 | 31.67 | 30.63 | 31.51 | 239,859 | +1.46(+4.84%) |
May 26, 2010 | 30.14 | 30.57 | 29.74 | 30.06 | 295,397 | +0.07(+0.23%) |
May 25, 2010 | 29.45 | 30.18 | 28.56 | 29.99 | 312,288 | +0.28(+0.95%) |
May 24, 2010 | 30.64 | 31.22 | 29.70 | 29.71 | 194,672 | -1.10(-3.56%) |
May 21, 2010 | 29.59 | 31.14 | 29.59 | 30.80 | 304,519 | +1.14(+3.84%) |
May 20, 2010 | 29.84 | 31.20 | 29.60 | 29.66 | 306,869 | -1.95(-6.16%) |
May 19, 2010 | 31.77 | 32.46 | 30.95 | 31.61 | 310,350 | -0.39(-1.22%) |
May 18, 2010 | 33.59 | 33.73 | 31.63 | 32.00 | 268,166 | -1.43(-4.28%) |
May 17, 2010 | 33.38 | 34.04 | 32.52 | 33.43 | 328,115 | +0.07(+0.20%) |
May 14, 2010 | 33.65 | 33.95 | 32.80 | 33.37 | 281,428 | -0.48(-1.41%) |
May 13, 2010 | 33.63 | 34.18 | 33.30 | 33.84 | 210,940 | +0.01(+0.03%) |
May 12, 2010 | 32.72 | 33.83 | 32.46 | 33.83 | 324,854 | +1.29(+3.98%) |
May 11, 2010 | 32.63 | 33.06 | 31.07 | 32.54 | 200,255 | +0.83(+2.63%) |
May 10, 2010 | 30.74 | 31.76 | 30.50 | 31.71 | 329,746 | +2.03(+6.85%) |
May 07, 2010 | 30.52 | 30.88 | 29.55 | 29.67 | 381,859 | -0.99(-3.22%) |
May 06, 2010 | 32.19 | 32.42 | 29.07 | 30.66 | 513,923 | -1.74(-5.36%) |
May 05, 2010 | 32.28 | 32.75 | 31.57 | 32.40 | 362,559 | +0.37(+1.14%) |
May 04, 2010 | 32.10 | 32.17 | 31.56 | 32.03 | 557,875 | -0.28(-0.87%) |
May 03, 2010 | 31.95 | 32.46 | 31.40 | 32.31 | 384,715 | +0.57(+1.80%) |
Apr 30, 2010 | 33.46 | 33.74 | 31.65 | 31.74 | 330,389 | -1.61(-4.82%) |
Apr 29, 2010 | 32.51 | 33.53 | 32.13 | 33.35 | 413,776 | +1.06(+3.29%) |
Apr 28, 2010 | 34.10 | 34.86 | 31.64 | 32.29 | 1,062,876 | -1.28(-3.80%) |
Apr 27, 2010 | 33.91 | 34.83 | 33.38 | 33.56 | 608,537 | -0.46(-1.35%) |
Apr 26, 2010 | 37.85 | 38.23 | 33.39 | 34.02 | 1,218,747 | -3.74(-9.91%) |
Apr 23, 2010 | 36.54 | 37.77 | 36.06 | 37.77 | 640,215 | +1.30(+3.57%) |
Apr 22, 2010 | 34.62 | 36.53 | 34.51 | 36.46 | 378,953 | +1.46(+4.16%) |
Apr 21, 2010 | 33.84 | 35.03 | 33.71 | 35.01 | 280,160 | +1.27(+3.76%) |
Apr 20, 2010 | 33.35 | 33.75 | 32.73 | 33.74 | 294,933 | +0.47(+1.41%) |
Apr 19, 2010 | 32.87 | 33.37 | 32.51 | 33.27 | 354,839 | +0.30(+0.90%) |
Apr 16, 2010 | 33.53 | 33.60 | 32.43 | 32.97 | 627,399 | -0.72(-2.15%) |
Apr 15, 2010 | 33.85 | 33.87 | 33.39 | 33.70 | 262,939 | -0.25(-0.73%) |
Apr 14, 2010 | 33.09 | 33.95 | 33.04 | 33.94 | 358,717 | +1.03(+3.13%) |
Apr 13, 2010 | 33.66 | 33.94 | 32.70 | 32.91 | 498,734 | -1.48(-4.30%) |
Apr 12, 2010 | 34.04 | 34.55 | 33.85 | 34.40 | 407,553 | +0.52(+1.53%) |
Apr 09, 2010 | 33.65 | 34.21 | 33.54 | 33.88 | 207,447 | +0.31(+0.94%) |
Apr 08, 2010 | 33.53 | 34.04 | 33.34 | 33.56 | 370,274 | -0.19(-0.55%) |
Apr 07, 2010 | 34.00 | 34.20 | 33.14 | 33.75 | 763,349 | -0.12(-0.35%) |
Apr 06, 2010 | 32.12 | 33.97 | 32.12 | 33.87 | 347,858 | +1.60(+4.96%) |
Apr 05, 2010 | 31.67 | 32.43 | 31.36 | 32.27 | 192,921 | +0.60(+1.91%) |
Apr 01, 2010 | 31.68 | 31.66 | 31.66 | 31.66 | 242,315 | +0.00(+0.00%) |
Mar 31, 2010 | 31.50 | 32.32 | 31.50 | 31.66 | 1,431,849 | -0.04(-0.13%) |
Mar 30, 2010 | 31.97 | 32.39 | 31.49 | 31.71 | 237,513 | -0.20(-0.64%) |
Mar 29, 2010 | 31.77 | 31.95 | 31.18 | 31.91 | 210,411 | +0.17(+0.54%) |
Mar 26, 2010 | 31.77 | 32.27 | 31.47 | 31.74 | 306,327 | +0.19(+0.59%) |
Mar 25, 2010 | 31.86 | 32.74 | 31.50 | 31.55 | 333,788 | -0.09(-0.30%) |
Mar 24, 2010 | 31.98 | 32.49 | 31.58 | 31.65 | 339,416 | -0.44(-1.38%) |
Mar 23, 2010 | 31.50 | 32.19 | 31.26 | 32.09 | 186,084 | +0.52(+1.64%) |
Mar 22, 2010 | 31.29 | 31.89 | 30.64 | 31.57 | 161,032 | +0.06(+0.20%) |
Mar 19, 2010 | 31.33 | 31.65 | 30.40 | 31.51 | 479,247 | +0.28(+0.89%) |
Mar 18, 2010 | 31.02 | 31.83 | 30.73 | 31.23 | 239,033 | +0.30(+0.96%) |
Mar 17, 2010 | 30.56 | 31.11 | 30.44 | 30.93 | 316,017 | +0.31(+1.00%) |
Mar 16, 2010 | 30.26 | 30.71 | 29.95 | 30.63 | 336,365 | +0.26(+0.87%) |
Mar 15, 2010 | 29.99 | 30.40 | 29.49 | 30.36 | 383,655 | +0.34(+1.13%) |
Mar 12, 2010 | 29.78 | 30.06 | 29.49 | 30.02 | 320,602 | +0.28(+0.94%) |
Mar 11, 2010 | 28.73 | 29.76 | 28.69 | 29.74 | 483,846 | +0.92(+3.19%) |
Mar 10, 2010 | 28.42 | 28.89 | 28.40 | 28.82 | 588,739 | +0.39(+1.38%) |
Mar 09, 2010 | 28.05 | 28.51 | 28.02 | 28.43 | 656,622 | +0.32(+1.15%) |
Mar 08, 2010 | 28.12 | 28.29 | 28.00 | 28.11 | 645,045 | +0.04(+0.15%) |
Mar 05, 2010 | 27.95 | 28.12 | 27.87 | 28.06 | 1,171,237 | +0.07(+0.24%) |
Mar 04, 2010 | 28.51 | 28.55 | 27.63 | 28.00 | 5,637,739 | -0.88(-3.04%) |
Mar 03, 2010 | 29.20 | 29.23 | 28.80 | 28.87 | 123,396 | -0.26(-0.88%) |
Mar 02, 2010 | 29.10 | 29.27 | 28.74 | 29.13 | 140,931 | +0.17(+0.59%) |
Mar 01, 2010 | 29.16 | 29.21 | 28.79 | 28.96 | 94,047 | -0.01(-0.03%) |
Feb 26, 2010 | 28.94 | 29.28 | 28.49 | 28.97 | 134,924 | -0.03(-0.09%) |
Feb 25, 2010 | 29.04 | 29.15 | 28.63 | 28.99 | 134,107 | -0.23(-0.79%) |
Feb 24, 2010 | 28.68 | 30.27 | 28.65 | 29.22 | 241,932 | +0.60(+2.08%) |
Feb 23, 2010 | 29.19 | 29.27 | 28.53 | 28.63 | 155,386 | -0.54(-1.87%) |
Feb 22, 2010 | 29.17 | 29.36 | 28.87 | 29.17 | 111,308 | +0.17(+0.59%) |
Feb 19, 2010 | 28.94 | 29.12 | 28.69 | 29.00 | 192,934 | +0.03(+0.09%) |
Feb 18, 2010 | 28.92 | 29.15 | 28.82 | 28.98 | 159,808 | +0.13(+0.44%) |
Feb 17, 2010 | 28.88 | 29.21 | 28.41 | 28.85 | 227,510 | +0.09(+0.33%) |
Feb 16, 2010 | 27.80 | 28.76 | 27.05 | 28.75 | 145,681 | +1.13(+4.10%) |
Feb 12, 2010 | 27.15 | 27.62 | 27.62 | 27.62 | 231,621 | +0.30(+1.09%) |
Feb 11, 2010 | 27.24 | 27.54 | 27.18 | 27.32 | 198,917 | -0.08(-0.28%) |
Feb 10, 2010 | 26.76 | 27.52 | 26.58 | 27.40 | 184,566 | +0.54(+2.03%) |
Feb 09, 2010 | 26.79 | 27.38 | 26.64 | 26.86 | 258,068 | +0.48(+1.84%) |
Feb 08, 2010 | 26.54 | 26.94 | 25.79 | 26.37 | 180,495 | -0.14(-0.51%) |
Feb 05, 2010 | 26.54 | 27.47 | 25.46 | 26.51 | 254,102 | +0.12(+0.45%) |
Feb 04, 2010 | 27.23 | 27.45 | 25.96 | 26.39 | 309,806 | -0.92(-3.36%) |
Feb 03, 2010 | 28.15 | 28.28 | 26.87 | 27.30 | 284,476 | -0.94(-3.33%) |
Feb 02, 2010 | 28.80 | 28.84 | 27.81 | 28.25 | 299,460 | -0.66(-2.29%) |
Feb 01, 2010 | 29.56 | 29.56 | 28.37 | 28.91 | 258,255 | -0.57(-1.93%) |
Jan 29, 2010 | 30.01 | 31.35 | 29.42 | 29.48 | 420,653 | -0.42(-1.39%) |
Jan 28, 2010 | 30.52 | 31.29 | 28.92 | 29.89 | 499,617 | -1.32(-4.21%) |
Jan 27, 2010 | 30.33 | 31.34 | 30.22 | 31.21 | 1,137,817 | +1.32(+4.43%) |
Jan 26, 2010 | 29.76 | 30.77 | 29.34 | 29.88 | 664,053 | +0.00(+0.00%) |
Jan 25, 2010 | 29.60 | 30.12 | 28.98 | 29.88 | 398,801 | +0.38(+1.29%) |
Jan 22, 2010 | 28.56 | 29.58 | 28.56 | 29.50 | 920,383 | +0.82(+2.87%) |
Jan 21, 2010 | 27.29 | 28.85 | 27.11 | 28.68 | 477,256 | +1.53(+5.63%) |
Jan 20, 2010 | 26.64 | 27.42 | 25.82 | 27.15 | 325,491 | +0.31(+1.17%) |
Jan 19, 2010 | 26.30 | 26.93 | 26.30 | 26.84 | 157,539 | +0.53(+2.03%) |
Jan 15, 2010 | 26.80 | 26.30 | 26.30 | 26.30 | 237,126 | -0.42(-1.56%) |
Jan 14, 2010 | 25.68 | 26.77 | 25.68 | 26.72 | 249,356 | +1.04(+4.03%) |
Jan 13, 2010 | 25.87 | 25.88 | 25.34 | 25.68 | 142,676 | -0.06(-0.23%) |
Jan 12, 2010 | 26.03 | 26.36 | 25.54 | 25.74 | 105,476 | -0.63(-2.38%) |
Jan 11, 2010 | 26.81 | 26.81 | 25.80 | 26.37 | 242,744 | -0.36(-1.33%) |
Jan 08, 2010 | 26.57 | 27.06 | 26.29 | 26.73 | 151,369 | +0.09(+0.35%) |
Jan 07, 2010 | 26.47 | 26.91 | 26.31 | 26.63 | 317,554 | +0.20(+0.77%) |
Jan 06, 2010 | 25.90 | 26.75 | 25.85 | 26.43 | 347,011 | +0.40(+1.53%) |
Jan 05, 2010 | 25.82 | 27.14 | 25.35 | 26.03 | 422,943 | +0.19(+0.72%) |
Jan 04, 2010 | 26.46 | 26.53 | 25.66 | 25.85 | 180,507 | -0.28(-1.07%) |
Dec 31, 2009 | 26.04 | 26.13 | 26.13 | 26.13 | 206,248 | +0.13(+0.49%) |
Dec 30, 2009 | 26.52 | 26.57 | 25.62 | 26.00 | 217,585 | -0.62(-2.33%) |
Dec 29, 2009 | 26.80 | 27.13 | 26.53 | 26.62 | 194,267 | -0.36(-1.35%) |
Dec 28, 2009 | 27.03 | 27.13 | 26.57 | 26.98 | 216,799 | +0.02(+0.06%) |
Dec 24, 2009 | 25.90 | 27.06 | 25.73 | 26.97 | 125,645 | +0.92(+3.55%) |
Dec 23, 2009 | 25.64 | 26.30 | 25.53 | 26.04 | 312,161 | +0.35(+1.35%) |
Dec 22, 2009 | 25.58 | 25.96 | 25.13 | 25.69 | 164,506 | +0.20(+0.77%) |
Dec 21, 2009 | 25.47 | 25.72 | 24.77 | 25.50 | 316,550 | +0.03(+0.10%) |
Dec 18, 2009 | 24.81 | 25.47 | 24.39 | 25.47 | 485,663 | +0.92(+3.73%) |
Dec 17, 2009 | 24.49 | 24.82 | 24.40 | 24.56 | 169,039 | -0.26(-1.06%) |
Dec 16, 2009 | 24.67 | 24.82 | 24.28 | 24.82 | 289,688 | +0.36(+1.46%) |
Dec 15, 2009 | 23.97 | 24.69 | 23.69 | 24.46 | 340,395 | +0.33(+1.37%) |
Dec 14, 2009 | 23.97 | 24.16 | 22.99 | 24.13 | 293,707 | +0.89(+3.83%) |
Dec 11, 2009 | 22.59 | 23.30 | 22.08 | 23.24 | 272,260 | +0.69(+3.05%) |
Dec 10, 2009 | 22.50 | 22.90 | 22.42 | 22.55 | 134,896 | +0.11(+0.49%) |
Dec 09, 2009 | 22.22 | 22.49 | 21.80 | 22.44 | 214,073 | +0.18(+0.80%) |
Dec 08, 2009 | 21.95 | 22.38 | 21.70 | 22.26 | 277,765 | +0.17(+0.77%) |
Dec 07, 2009 | 22.02 | 22.32 | 21.70 | 22.09 | 227,800 | +0.14(+0.62%) |
Dec 04, 2009 | 21.79 | 22.16 | 21.37 | 21.96 | 263,141 | +0.61(+2.86%) |
Dec 03, 2009 | 21.70 | 22.23 | 21.31 | 21.35 | 268,124 | -0.31(-1.41%) |
Dec 02, 2009 | 21.69 | 22.16 | 21.42 | 21.65 | 305,011 | +0.04(+0.20%) |
Dec 01, 2009 | 22.23 | 22.29 | 21.42 | 21.61 | 252,900 | -0.42(-1.93%) |
Nov 30, 2009 | 22.09 | 22.31 | 21.21 | 22.04 | 423,390 | -0.15(-0.69%) |
Nov 27, 2009 | 22.22 | 22.93 | 21.86 | 22.19 | 131,609 | -0.42(-1.88%) |
Nov 25, 2009 | 22.88 | 22.88 | 22.37 | 22.61 | 194,058 | -0.09(-0.41%) |
Nov 24, 2009 | 23.14 | 23.14 | 22.32 | 22.71 | 390,876 | -0.36(-1.54%) |
Nov 23, 2009 | 23.03 | 23.48 | 22.93 | 23.06 | 225,628 | +0.24(+1.04%) |
Nov 20, 2009 | 22.71 | 23.16 | 22.71 | 22.82 | 204,506 | -0.03(-0.11%) |
Nov 19, 2009 | 23.14 | 23.44 | 22.82 | 22.85 | 287,706 | -0.44(-1.89%) |
Nov 18, 2009 | 23.57 | 23.99 | 22.93 | 23.29 | 281,239 | -0.23(-0.97%) |
Nov 17, 2009 | 22.93 | 23.55 | 22.61 | 23.52 | 304,620 | +0.55(+2.40%) |
Nov 16, 2009 | 22.84 | 23.55 | 22.69 | 22.97 | 354,494 | +0.32(+1.42%) |
Nov 13, 2009 | 22.81 | 22.99 | 22.34 | 22.65 | 290,767 | +0.00(+0.00%) |
Nov 12, 2009 | 23.43 | 23.79 | 22.59 | 22.65 | 266,373 | -0.77(-3.30%) |
Nov 11, 2009 | 23.85 | 24.59 | 23.20 | 23.42 | 206,592 | -0.22(-0.93%) |
Nov 10, 2009 | 23.82 | 24.34 | 23.16 | 23.64 | 249,574 | -0.14(-0.57%) |
Nov 09, 2009 | 23.65 | 23.85 | 23.50 | 23.77 | 247,490 | +0.34(+1.45%) |
Nov 06, 2009 | 22.78 | 23.67 | 22.78 | 23.44 | 245,911 | +0.21(+0.91%) |
Nov 05, 2009 | 22.61 | 23.38 | 22.19 | 23.22 | 374,930 | +0.83(+3.71%) |
Nov 04, 2009 | 23.51 | 23.80 | 22.38 | 22.39 | 452,383 | -0.98(-4.18%) |
Nov 03, 2009 | 23.53 | 23.81 | 22.91 | 23.37 | 712,426 | -0.49(-2.06%) |
Nov 02, 2009 | 24.15 | 25.23 | 23.38 | 23.86 | 595,065 | -0.08(-0.32%) |
Oct 30, 2009 | 24.82 | 24.93 | 23.62 | 23.94 | 498,226 | -1.09(-4.34%) |
Oct 29, 2009 | 25.16 | 25.41 | 24.25 | 25.02 | 562,365 | +0.08(+0.34%) |
Oct 28, 2009 | 24.84 | 25.51 | 24.22 | 24.94 | 812,968 | -0.17(-0.68%) |
Oct 27, 2009 | 27.15 | 27.15 | 23.77 | 25.11 | 1,424,559 | -2.18(-7.99%) |
Oct 26, 2009 | 27.53 | 27.53 | 25.99 | 27.29 | 1,000,280 | -0.35(-1.26%) |
Oct 23, 2009 | 27.52 | 28.74 | 27.38 | 27.64 | 341,826 | -0.53(-1.87%) |
Oct 22, 2009 | 26.79 | 28.26 | 26.20 | 28.16 | 382,980 | +1.40(+5.23%) |
Oct 21, 2009 | 27.60 | 28.19 | 26.63 | 26.76 | 521,404 | -1.03(-3.69%) |
Oct 20, 2009 | 27.97 | 28.16 | 26.90 | 27.79 | 776,041 | +0.48(+1.74%) |
Oct 19, 2009 | 26.74 | 27.58 | 26.57 | 27.31 | 273,134 | +0.72(+2.71%) |
Oct 16, 2009 | 27.12 | 27.12 | 26.31 | 26.59 | 334,964 | -0.74(-2.70%) |
Oct 15, 2009 | 27.19 | 27.35 | 26.45 | 27.33 | 310,301 | +0.03(+0.09%) |
Oct 14, 2009 | 26.25 | 27.33 | 25.92 | 27.30 | 449,059 | +1.26(+4.85%) |
Oct 13, 2009 | 25.87 | 26.18 | 25.45 | 26.04 | 323,548 | +0.14(+0.52%) |
Oct 12, 2009 | 25.40 | 26.13 | 25.29 | 25.90 | 282,111 | +0.50(+1.97%) |
Oct 09, 2009 | 24.28 | 25.41 | 24.27 | 25.40 | 243,212 | +1.04(+4.28%) |
Oct 08, 2009 | 24.24 | 24.48 | 23.76 | 24.36 | 243,366 | +0.33(+1.38%) |
Oct 07, 2009 | 23.82 | 24.19 | 23.05 | 24.03 | 106,847 | +0.13(+0.53%) |
Oct 06, 2009 | 23.44 | 24.42 | 23.30 | 23.90 | 237,710 | +0.68(+2.92%) |
Oct 05, 2009 | 22.78 | 23.55 | 22.65 | 23.22 | 230,027 | +0.53(+2.32%) |
Oct 02, 2009 | 22.68 | 23.05 | 22.06 | 22.70 | 236,723 | -0.19(-0.82%) |
Oct 01, 2009 | 23.63 | 24.00 | 22.88 | 22.88 | 268,280 | -0.84(-3.54%) |
Sep 30, 2009 | 23.76 | 24.15 | 22.94 | 23.72 | 310,311 | -0.06(-0.25%) |
Sep 29, 2009 | 24.09 | 24.15 | 23.47 | 23.78 | 331,546 | -0.20(-0.85%) |
Sep 28, 2009 | 23.00 | 24.01 | 22.51 | 23.99 | 239,981 | +1.09(+4.74%) |
Sep 25, 2009 | 22.74 | 23.03 | 22.37 | 22.90 | 293,034 | +0.10(+0.45%) |
Sep 24, 2009 | 23.85 | 24.17 | 22.54 | 22.80 | 369,093 | -1.04(-4.38%) |
Sep 23, 2009 | 24.32 | 24.74 | 23.83 | 23.84 | 232,414 | -0.53(-2.16%) |
Sep 22, 2009 | 24.46 | 24.73 | 23.93 | 24.37 | 323,097 | +0.08(+0.35%) |
Sep 21, 2009 | 24.70 | 24.88 | 24.22 | 24.28 | 245,944 | -0.67(-2.69%) |
Sep 18, 2009 | 24.23 | 25.17 | 23.39 | 24.95 | 1,258,110 | +0.87(+3.59%) |
Sep 17, 2009 | 24.68 | 25.12 | 23.78 | 24.09 | 468,880 | -0.52(-2.10%) |
Sep 16, 2009 | 23.05 | 25.23 | 22.92 | 24.61 | 362,738 | +1.64(+7.13%) |
Sep 15, 2009 | 22.72 | 23.18 | 22.31 | 22.97 | 319,908 | +0.25(+1.12%) |
Sep 14, 2009 | 22.74 | 22.87 | 22.14 | 22.71 | 269,971 | -0.25(-1.11%) |
Sep 11, 2009 | 22.91 | 23.11 | 22.23 | 22.97 | 406,082 | +0.08(+0.33%) |
Sep 10, 2009 | 22.82 | 22.99 | 22.23 | 22.89 | 386,132 | +0.16(+0.71%) |
Sep 09, 2009 | 22.90 | 23.12 | 22.56 | 22.73 | 499,616 | -0.12(-0.52%) |
Sep 08, 2009 | 23.46 | 23.46 | 22.74 | 22.85 | 306,181 | -0.41(-1.75%) |
Sep 04, 2009 | 22.73 | 23.35 | 22.50 | 23.26 | 351,489 | +0.52(+2.28%) |
Sep 03, 2009 | 22.43 | 22.83 | 22.38 | 22.74 | 331,058 | +0.42(+1.86%) |
Sep 02, 2009 | 22.59 | 22.88 | 22.19 | 22.32 | 391,585 | -0.33(-1.46%) |
Sep 01, 2009 | 23.44 | 23.80 | 22.56 | 22.65 | 537,636 | -0.82(-3.51%) |
Aug 31, 2009 | 23.61 | 23.77 | 23.21 | 23.48 | 437,921 | -0.37(-1.57%) |
Aug 28, 2009 | 23.61 | 24.08 | 23.58 | 23.85 | 584,985 | +0.40(+1.70%) |
Aug 27, 2009 | 23.35 | 23.65 | 22.77 | 23.45 | 385,921 | -0.38(-1.60%) |
Aug 26, 2009 | 23.61 | 24.49 | 23.34 | 23.83 | 345,500 | +0.16(+0.68%) |
Aug 25, 2009 | 23.86 | 24.40 | 23.59 | 23.67 | 928,662 | -0.08(-0.36%) |
Aug 24, 2009 | 23.90 | 24.11 | 23.64 | 23.76 | 1,013,615 | +0.01(+0.04%) |
Aug 21, 2009 | 22.60 | 23.91 | 22.37 | 23.75 | 705,852 | +1.43(+6.39%) |
Aug 20, 2009 | 22.36 | 22.65 | 22.16 | 22.32 | 329,281 | -0.08(-0.34%) |
Aug 19, 2009 | 21.78 | 22.65 | 21.65 | 22.40 | 394,819 | +0.34(+1.54%) |
Aug 18, 2009 | 21.95 | 22.43 | 21.76 | 22.06 | 351,863 | +0.11(+0.50%) |
Aug 17, 2009 | 22.32 | 22.32 | 21.70 | 21.95 | 458,176 | -0.84(-3.69%) |
Aug 14, 2009 | 23.16 | 23.16 | 22.15 | 22.79 | 434,627 | -0.42(-1.79%) |
Aug 13, 2009 | 23.19 | 23.62 | 22.74 | 23.21 | 561,966 | +0.20(+0.89%) |
Aug 12, 2009 | 22.86 | 23.32 | 22.61 | 23.00 | 598,968 | +0.04(+0.18%) |
Aug 11, 2009 | 23.89 | 23.89 | 21.81 | 22.96 | 746,822 | -0.92(-3.87%) |
Aug 10, 2009 | 23.00 | 24.17 | 22.46 | 23.89 | 439,212 | +0.74(+3.19%) |
Aug 07, 2009 | 22.59 | 24.18 | 22.53 | 23.15 | 721,571 | +0.96(+4.32%) |
Aug 06, 2009 | 23.10 | 23.44 | 21.57 | 22.19 | 670,363 | -0.87(-3.79%) |
Aug 05, 2009 | 22.74 | 23.44 | 22.25 | 23.06 | 876,581 | +0.14(+0.63%) |
Aug 04, 2009 | 23.33 | 24.34 | 22.75 | 22.92 | 1,034,676 | -0.54(-2.31%) |
Aug 03, 2009 | 22.53 | 23.69 | 22.26 | 23.46 | 829,184 | +1.27(+5.74%) |
Jul 31, 2009 | 20.52 | 22.77 | 19.99 | 22.19 | 1,199,433 | +1.49(+7.22%) |
Jul 30, 2009 | 19.38 | 21.20 | 19.09 | 20.69 | 1,195,371 | +1.51(+7.87%) |
Jul 29, 2009 | 17.21 | 19.51 | 17.20 | 19.18 | 1,910,723 | +2.62(+15.83%) |
Jul 28, 2009 | 14.64 | 16.64 | 14.44 | 16.56 | 826,700 | +1.82(+12.31%) |
Jul 27, 2009 | 14.02 | 15.09 | 13.84 | 14.75 | 617,171 | +0.91(+6.56%) |
Jul 24, 2009 | 13.45 | 13.99 | 13.37 | 13.84 | 245,099 | +0.31(+2.26%) |
Jul 23, 2009 | 12.84 | 13.73 | 12.79 | 13.53 | 478,983 | +0.64(+5.00%) |
Jul 22, 2009 | 12.85 | 13.03 | 12.44 | 12.89 | 414,120 | -0.02(-0.13%) |
Jul 21, 2009 | 13.57 | 13.57 | 12.74 | 12.91 | 466,883 | -0.61(-4.52%) |
Jul 20, 2009 | 13.69 | 13.81 | 13.30 | 13.52 | 296,466 | -0.03(-0.25%) |
Jul 17, 2009 | 14.60 | 14.98 | 13.50 | 13.55 | 484,270 | -1.00(-6.88%) |
Jul 16, 2009 | 14.87 | 15.09 | 14.01 | 14.55 | 410,384 | -0.41(-2.72%) |
Jul 15, 2009 | 14.01 | 15.19 | 13.90 | 14.96 | 555,161 | +1.08(+7.76%) |
Jul 14, 2009 | 13.96 | 14.14 | 13.69 | 13.88 | 491,022 | -0.16(-1.15%) |
Jul 13, 2009 | 13.48 | 14.32 | 13.19 | 14.04 | 453,779 | +0.87(+6.57%) |
Jul 10, 2009 | 13.24 | 13.41 | 12.77 | 13.18 | 327,458 | +0.02(+0.13%) |
Jul 09, 2009 | 13.27 | 13.58 | 13.00 | 13.16 | 220,939 | -0.03(-0.19%) |
Jul 08, 2009 | 13.27 | 13.78 | 12.74 | 13.19 | 343,163 | -0.01(-0.06%) |
Jul 07, 2009 | 13.22 | 13.78 | 12.76 | 13.19 | 199,684 | +0.03(+0.19%) |
Jul 06, 2009 | 12.89 | 13.30 | 12.52 | 13.17 | 276,074 | +0.20(+1.57%) |
Jul 02, 2009 | 13.64 | 13.77 | 12.74 | 12.96 | 463,412 | -0.81(-5.85%) |
Jul 01, 2009 | 13.83 | 14.20 | 13.74 | 13.77 | 271,652 | +0.13(+0.93%) |
Jun 30, 2009 | 14.53 | 14.60 | 13.48 | 13.64 | 272,826 | -0.89(-6.13%) |
Jun 29, 2009 | 14.18 | 14.64 | 13.31 | 14.53 | 265,931 | +0.25(+1.78%) |
Jun 26, 2009 | 14.03 | 14.42 | 13.92 | 14.28 | 429,710 | +0.11(+0.78%) |
Jun 25, 2009 | 13.32 | 14.20 | 13.29 | 14.17 | 223,483 | +0.72(+5.36%) |
Jun 24, 2009 | 13.70 | 13.85 | 13.29 | 13.45 | 223,130 | +0.01(+0.06%) |
Jun 23, 2009 | 13.46 | 13.71 | 12.85 | 13.44 | 336,975 | +0.18(+1.34%) |
Jun 22, 2009 | 14.16 | 14.42 | 13.21 | 13.26 | 301,346 | -1.00(-7.02%) |
Jun 19, 2009 | 13.52 | 14.55 | 13.44 | 14.26 | 826,475 | +0.88(+6.60%) |
Jun 18, 2009 | 13.04 | 13.56 | 12.55 | 13.38 | 168,945 | +0.31(+2.40%) |
Jun 17, 2009 | 13.86 | 13.89 | 12.56 | 13.07 | 372,912 | -0.74(-5.35%) |
Jun 16, 2009 | 14.48 | 14.53 | 13.75 | 13.80 | 302,709 | -0.63(-4.35%) |
Jun 15, 2009 | 15.01 | 15.43 | 14.13 | 14.43 | 199,758 | -0.66(-4.38%) |
Jun 12, 2009 | 14.94 | 15.34 | 14.65 | 15.09 | 179,446 | +0.04(+0.28%) |
Jun 11, 2009 | 14.93 | 15.65 | 14.82 | 15.05 | 285,661 | +0.20(+1.31%) |
Jun 10, 2009 | 15.15 | 15.16 | 14.33 | 14.86 | 338,157 | -0.17(-1.13%) |
Jun 09, 2009 | 14.86 | 15.25 | 14.45 | 15.03 | 238,848 | +0.24(+1.61%) |
Jun 08, 2009 | 14.25 | 14.98 | 14.01 | 14.79 | 232,224 | +0.59(+4.18%) |
Jun 05, 2009 | 15.39 | 15.50 | 14.06 | 14.20 | 365,928 | -1.16(-7.57%) |
Jun 04, 2009 | 14.20 | 15.48 | 14.02 | 15.36 | 419,856 | +1.32(+9.43%) |
Jun 03, 2009 | 14.41 | 14.41 | 13.80 | 14.03 | 327,845 | -0.32(-2.25%) |
Jun 02, 2009 | 14.99 | 14.99 | 14.15 | 14.36 | 307,625 | -0.70(-4.62%) |