Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 34.90 | 36.05 | 34.88 | 35.09 | 1,207,263 | +0.08(+0.24%) |
Mar 30, 2010 | 34.81 | 35.10 | 34.52 | 35.01 | 519,775 | +0.31(+0.90%) |
Mar 29, 2010 | 34.33 | 35.06 | 34.33 | 34.69 | 905,689 | +0.56(+1.64%) |
Mar 26, 2010 | 34.46 | 34.77 | 33.75 | 34.13 | 1,055,746 | -0.30(-0.86%) |
Mar 25, 2010 | 35.33 | 35.51 | 34.40 | 34.43 | 552,898 | -0.56(-1.60%) |
Mar 24, 2010 | 35.43 | 35.49 | 34.90 | 34.99 | 520,768 | -0.57(-1.60%) |
Mar 23, 2010 | 35.53 | 35.71 | 35.11 | 35.56 | 510,746 | +0.12(+0.35%) |
Mar 22, 2010 | 34.54 | 35.56 | 34.40 | 35.43 | 523,585 | +0.67(+1.92%) |
Mar 19, 2010 | 35.40 | 35.48 | 34.71 | 34.77 | 785,054 | -0.50(-1.42%) |
Mar 18, 2010 | 35.15 | 35.39 | 34.94 | 35.27 | 402,672 | +0.02(+0.05%) |
Mar 17, 2010 | 35.21 | 35.39 | 35.12 | 35.25 | 589,964 | +0.19(+0.54%) |
Mar 16, 2010 | 34.91 | 35.16 | 34.82 | 35.06 | 1,123,582 | +0.33(+0.95%) |
Mar 15, 2010 | 34.55 | 34.80 | 34.54 | 34.73 | 923,578 | +0.21(+0.62%) |
Mar 12, 2010 | 34.29 | 34.64 | 34.29 | 34.52 | 1,048,844 | +0.44(+1.30%) |
Mar 11, 2010 | 33.67 | 34.08 | 33.30 | 34.08 | 437,437 | +0.17(+0.51%) |
Mar 10, 2010 | 33.56 | 34.03 | 33.39 | 33.90 | 436,739 | +0.27(+0.80%) |
Mar 09, 2010 | 33.63 | 33.87 | 33.30 | 33.63 | 438,788 | -0.21(-0.61%) |
Mar 08, 2010 | 33.70 | 34.26 | 33.70 | 33.84 | 568,667 | +0.07(+0.19%) |
Mar 05, 2010 | 33.24 | 33.99 | 33.09 | 33.77 | 689,253 | +0.72(+2.18%) |
Mar 04, 2010 | 33.07 | 33.42 | 32.88 | 33.05 | 412,229 | -0.05(-0.15%) |
Mar 03, 2010 | 33.05 | 33.33 | 32.89 | 33.10 | 728,711 | +0.02(+0.05%) |
Mar 02, 2010 | 32.70 | 33.52 | 32.69 | 33.08 | 1,657,595 | +0.73(+2.26%) |
Mar 01, 2010 | 30.81 | 32.37 | 30.81 | 32.35 | 1,477,510 | +1.60(+5.20%) |
Feb 26, 2010 | 30.39 | 30.79 | 30.08 | 30.75 | 771,145 | +0.48(+1.57%) |
Feb 25, 2010 | 29.88 | 30.42 | 29.62 | 30.28 | 790,719 | +0.02(+0.05%) |
Feb 24, 2010 | 30.38 | 30.65 | 30.07 | 30.26 | 895,257 | -0.07(-0.22%) |
Feb 23, 2010 | 31.11 | 31.34 | 30.14 | 30.33 | 866,574 | -0.96(-3.07%) |
Feb 22, 2010 | 31.45 | 31.45 | 31.02 | 31.29 | 347,859 | +0.01(+0.03%) |
Feb 19, 2010 | 31.04 | 31.41 | 30.92 | 31.28 | 563,781 | +0.21(+0.69%) |
Feb 18, 2010 | 30.98 | 31.26 | 30.97 | 31.06 | 863,410 | +0.08(+0.26%) |
Feb 17, 2010 | 31.07 | 31.20 | 30.78 | 30.98 | 1,153,770 | +0.05(+0.16%) |
Feb 16, 2010 | 30.29 | 30.93 | 30.16 | 30.93 | 772,328 | +0.91(+3.03%) |
Feb 12, 2010 | 29.05 | 30.02 | 30.02 | 30.02 | 961,489 | +0.60(+2.04%) |
Feb 11, 2010 | 28.96 | 29.50 | 28.68 | 29.42 | 496,273 | +0.40(+1.38%) |
Feb 10, 2010 | 28.80 | 29.14 | 28.37 | 29.02 | 508,955 | +0.05(+0.17%) |
Feb 09, 2010 | 29.19 | 29.24 | 28.65 | 28.97 | 536,889 | +0.38(+1.32%) |
Feb 08, 2010 | 28.87 | 28.96 | 28.35 | 28.60 | 832,139 | -0.25(-0.85%) |
Feb 05, 2010 | 29.10 | 29.27 | 28.29 | 28.84 | 925,715 | -0.19(-0.65%) |
Feb 04, 2010 | 29.71 | 29.92 | 29.03 | 29.03 | 592,407 | -1.02(-3.39%) |
Feb 03, 2010 | 30.17 | 30.60 | 29.98 | 30.05 | 858,270 | -0.22(-0.73%) |
Feb 02, 2010 | 29.84 | 30.45 | 29.52 | 30.27 | 1,160,233 | +0.76(+2.59%) |
Feb 01, 2010 | 29.49 | 29.82 | 29.37 | 29.51 | 1,234,629 | +0.21(+0.70%) |
Jan 29, 2010 | 29.99 | 30.24 | 29.30 | 29.30 | 1,038,819 | -0.59(-1.98%) |
Jan 28, 2010 | 30.31 | 30.38 | 29.54 | 29.89 | 664,693 | -0.34(-1.14%) |
Jan 27, 2010 | 30.56 | 30.86 | 29.98 | 30.24 | 815,531 | -0.42(-1.36%) |
Jan 26, 2010 | 30.44 | 31.81 | 30.42 | 30.65 | 1,409,422 | +0.71(+2.38%) |
Jan 25, 2010 | 30.05 | 30.43 | 29.86 | 29.94 | 1,013,647 | +0.34(+1.14%) |
Jan 22, 2010 | 30.35 | 30.50 | 29.51 | 29.60 | 740,914 | -0.84(-2.77%) |
Jan 21, 2010 | 31.08 | 31.41 | 30.45 | 30.45 | 761,536 | -0.69(-2.21%) |
Jan 20, 2010 | 31.10 | 31.24 | 30.83 | 31.14 | 439,949 | -0.34(-1.07%) |
Jan 19, 2010 | 31.15 | 31.47 | 31.08 | 31.47 | 577,862 | +0.39(+1.27%) |
Jan 15, 2010 | 31.83 | 31.08 | 31.08 | 31.08 | 549,074 | -0.02(-0.08%) |
Jan 14, 2010 | 31.18 | 31.41 | 30.93 | 31.11 | 269,438 | -0.12(-0.39%) |
Jan 13, 2010 | 31.09 | 31.26 | 30.75 | 31.23 | 402,874 | +0.31(+1.01%) |
Jan 12, 2010 | 31.08 | 31.20 | 30.68 | 30.92 | 394,221 | -0.43(-1.39%) |
Jan 11, 2010 | 31.70 | 31.82 | 31.06 | 31.35 | 930,057 | -0.14(-0.44%) |
Jan 08, 2010 | 30.89 | 31.64 | 30.89 | 31.49 | 925,271 | +0.47(+1.51%) |
Jan 07, 2010 | 31.20 | 31.31 | 31.01 | 31.02 | 735,948 | -0.22(-0.71%) |
Jan 06, 2010 | 31.14 | 31.56 | 31.08 | 31.24 | 874,222 | +0.06(+0.18%) |
Jan 05, 2010 | 31.75 | 31.75 | 30.84 | 31.19 | 486,290 | -0.06(-0.18%) |
Jan 04, 2010 | 30.28 | 31.37 | 30.27 | 31.24 | 869,082 | +1.41(+4.73%) |
Dec 31, 2009 | 30.40 | 29.83 | 29.83 | 29.83 | 362,676 | -0.54(-1.78%) |
Dec 30, 2009 | 30.27 | 30.72 | 30.26 | 30.38 | 220,385 | -0.12(-0.40%) |
Dec 29, 2009 | 30.70 | 30.70 | 30.38 | 30.50 | 256,599 | -0.07(-0.24%) |
Dec 28, 2009 | 30.60 | 30.86 | 30.33 | 30.57 | 373,038 | +0.02(+0.08%) |
Dec 24, 2009 | 30.29 | 30.56 | 30.20 | 30.55 | 133,586 | +0.40(+1.33%) |
Dec 23, 2009 | 29.60 | 30.19 | 29.27 | 30.15 | 359,708 | +0.69(+2.34%) |
Dec 22, 2009 | 29.49 | 29.69 | 29.30 | 29.46 | 707,675 | +0.12(+0.42%) |
Dec 21, 2009 | 29.56 | 29.99 | 29.21 | 29.33 | 708,625 | +0.10(+0.34%) |
Dec 18, 2009 | 29.21 | 29.46 | 28.83 | 29.24 | 942,253 | +0.11(+0.39%) |
Dec 17, 2009 | 29.44 | 29.66 | 29.06 | 29.12 | 785,299 | -1.07(-3.56%) |
Dec 16, 2009 | 29.98 | 30.33 | 29.78 | 30.19 | 625,035 | +0.30(+1.02%) |
Dec 15, 2009 | 29.78 | 30.27 | 29.69 | 29.89 | 488,925 | -0.16(-0.55%) |
Dec 14, 2009 | 29.90 | 30.11 | 29.85 | 30.06 | 442,331 | +0.44(+1.50%) |
Dec 11, 2009 | 29.58 | 29.74 | 29.00 | 29.61 | 471,618 | +0.11(+0.36%) |
Dec 10, 2009 | 29.33 | 29.83 | 29.25 | 29.51 | 1,136,354 | +0.54(+1.87%) |
Dec 09, 2009 | 28.70 | 29.00 | 28.28 | 28.96 | 1,151,545 | +0.16(+0.57%) |
Dec 08, 2009 | 28.63 | 29.11 | 28.57 | 28.80 | 1,110,785 | -0.08(-0.28%) |
Dec 07, 2009 | 27.97 | 28.91 | 27.89 | 28.88 | 1,185,540 | +0.92(+3.29%) |
Dec 04, 2009 | 28.18 | 28.51 | 27.38 | 27.96 | 1,374,398 | +0.27(+0.98%) |
Dec 03, 2009 | 28.95 | 28.95 | 27.68 | 27.69 | 886,691 | -1.06(-3.68%) |
Dec 02, 2009 | 28.11 | 28.84 | 28.04 | 28.75 | 624,694 | +0.69(+2.46%) |
Dec 01, 2009 | 28.00 | 28.39 | 27.95 | 28.06 | 528,419 | +0.38(+1.36%) |
Nov 30, 2009 | 27.64 | 27.87 | 27.39 | 27.68 | 574,501 | -0.07(-0.27%) |
Nov 27, 2009 | 27.15 | 28.10 | 27.12 | 27.76 | 207,566 | -0.63(-2.22%) |
Nov 25, 2009 | 28.16 | 28.47 | 27.99 | 28.39 | 371,523 | +0.52(+1.85%) |
Nov 24, 2009 | 28.05 | 28.25 | 27.70 | 27.87 | 324,557 | -0.34(-1.22%) |
Nov 23, 2009 | 28.57 | 28.71 | 28.01 | 28.22 | 598,962 | +0.25(+0.88%) |
Nov 20, 2009 | 27.70 | 28.21 | 27.70 | 27.97 | 574,450 | +0.02(+0.06%) |
Nov 19, 2009 | 28.07 | 28.23 | 27.48 | 27.96 | 655,715 | -0.33(-1.16%) |
Nov 18, 2009 | 28.44 | 28.52 | 28.12 | 28.28 | 361,472 | -0.16(-0.58%) |
Nov 17, 2009 | 28.74 | 28.95 | 28.35 | 28.45 | 710,932 | -0.35(-1.22%) |
Nov 16, 2009 | 28.46 | 28.97 | 28.40 | 28.80 | 572,005 | +0.52(+1.86%) |
Nov 13, 2009 | 28.16 | 28.41 | 27.91 | 28.28 | 942,427 | +0.16(+0.58%) |
Nov 12, 2009 | 28.77 | 28.92 | 28.05 | 28.11 | 493,113 | -0.65(-2.25%) |
Nov 11, 2009 | 28.82 | 29.10 | 28.54 | 28.76 | 852,253 | +0.16(+0.57%) |
Nov 10, 2009 | 28.14 | 28.69 | 28.09 | 28.60 | 931,290 | +0.28(+0.98%) |
Nov 09, 2009 | 27.70 | 28.35 | 27.62 | 28.32 | 722,912 | +0.98(+3.57%) |
Nov 06, 2009 | 26.74 | 27.68 | 26.69 | 27.34 | 732,400 | +0.29(+1.06%) |
Nov 05, 2009 | 26.20 | 27.06 | 26.13 | 27.05 | 736,741 | +1.09(+4.20%) |
Nov 04, 2009 | 26.62 | 26.77 | 25.88 | 25.96 | 838,941 | -0.40(-1.52%) |
Nov 03, 2009 | 25.82 | 26.45 | 25.51 | 26.36 | 672,743 | +0.36(+1.39%) |
Nov 02, 2009 | 26.04 | 26.50 | 25.43 | 26.00 | 1,006,734 | +0.10(+0.38%) |
Oct 30, 2009 | 27.00 | 27.21 | 25.60 | 25.90 | 1,504,586 | -1.31(-4.82%) |
Oct 29, 2009 | 26.32 | 27.39 | 26.27 | 27.22 | 918,419 | +1.08(+4.14%) |
Oct 28, 2009 | 27.41 | 27.82 | 26.10 | 26.13 | 1,436,750 | -0.95(-3.51%) |
Oct 27, 2009 | 27.40 | 27.85 | 26.32 | 27.09 | 2,370,967 | -0.74(-2.65%) |
Oct 26, 2009 | 28.28 | 28.96 | 27.35 | 27.82 | 1,457,684 | -0.52(-1.85%) |
Oct 23, 2009 | 28.14 | 28.41 | 27.96 | 28.35 | 973,023 | +0.04(+0.14%) |
Oct 22, 2009 | 27.85 | 28.34 | 27.39 | 28.31 | 678,516 | +0.49(+1.77%) |
Oct 21, 2009 | 28.01 | 28.71 | 27.77 | 27.82 | 594,198 | -0.38(-1.34%) |
Oct 20, 2009 | 27.94 | 28.24 | 27.91 | 28.19 | 589,012 | -0.36(-1.26%) |
Oct 19, 2009 | 28.37 | 28.91 | 28.21 | 28.55 | 571,841 | +0.32(+1.13%) |
Oct 16, 2009 | 28.62 | 28.62 | 28.03 | 28.23 | 693,390 | -0.63(-2.19%) |
Oct 15, 2009 | 28.46 | 28.92 | 28.29 | 28.87 | 527,718 | +0.16(+0.54%) |
Oct 14, 2009 | 28.25 | 28.78 | 28.05 | 28.71 | 791,498 | +0.95(+3.43%) |
Oct 13, 2009 | 27.58 | 28.04 | 27.30 | 27.76 | 467,137 | +0.02(+0.09%) |
Oct 12, 2009 | 27.86 | 28.00 | 27.51 | 27.73 | 360,305 | +0.34(+1.23%) |
Oct 09, 2009 | 27.34 | 27.50 | 27.16 | 27.40 | 418,698 | -0.08(-0.30%) |
Oct 08, 2009 | 27.68 | 27.79 | 27.31 | 27.48 | 694,577 | +0.11(+0.42%) |
Oct 07, 2009 | 27.48 | 27.72 | 27.11 | 27.36 | 346,921 | -0.16(-0.57%) |
Oct 06, 2009 | 27.41 | 28.01 | 27.19 | 27.52 | 665,880 | +0.44(+1.64%) |
Oct 05, 2009 | 26.22 | 27.11 | 26.15 | 27.08 | 993,185 | +1.03(+3.94%) |
Oct 02, 2009 | 26.29 | 26.55 | 25.92 | 26.05 | 1,218,047 | -0.66(-2.46%) |
Oct 01, 2009 | 28.23 | 28.25 | 26.68 | 26.71 | 1,060,676 | -1.67(-5.90%) |
Sep 30, 2009 | 27.86 | 28.64 | 27.40 | 28.38 | 1,564,760 | +0.48(+1.73%) |
Sep 29, 2009 | 27.95 | 28.15 | 27.72 | 27.90 | 395,107 | -0.02(-0.06%) |
Sep 28, 2009 | 27.19 | 28.23 | 27.18 | 27.91 | 545,197 | +0.79(+2.90%) |
Sep 25, 2009 | 27.60 | 27.75 | 27.09 | 27.13 | 359,396 | -0.53(-1.93%) |
Sep 24, 2009 | 28.28 | 28.43 | 27.25 | 27.66 | 540,803 | -0.47(-1.66%) |
Sep 23, 2009 | 28.87 | 29.04 | 28.13 | 28.13 | 659,071 | -0.58(-2.03%) |
Sep 22, 2009 | 28.79 | 28.79 | 28.23 | 28.71 | 648,927 | +0.19(+0.66%) |
Sep 21, 2009 | 28.01 | 28.78 | 27.91 | 28.52 | 506,470 | +0.21(+0.72%) |
Sep 18, 2009 | 28.51 | 28.68 | 28.19 | 28.32 | 733,310 | -0.08(-0.29%) |
Sep 17, 2009 | 28.67 | 28.91 | 28.33 | 28.40 | 681,836 | -0.07(-0.26%) |
Sep 16, 2009 | 28.66 | 28.90 | 28.32 | 28.47 | 671,536 | -0.01(-0.03%) |
Sep 15, 2009 | 27.91 | 28.70 | 27.87 | 28.48 | 1,032,007 | +0.48(+1.70%) |
Sep 14, 2009 | 27.43 | 28.04 | 27.36 | 28.00 | 564,045 | +0.30(+1.07%) |
Sep 11, 2009 | 28.09 | 28.10 | 27.20 | 27.71 | 820,882 | -0.34(-1.20%) |
Sep 10, 2009 | 27.97 | 28.07 | 27.45 | 28.05 | 883,735 | -0.03(-0.12%) |
Sep 09, 2009 | 27.40 | 28.15 | 27.27 | 28.08 | 1,103,757 | +0.72(+2.64%) |
Sep 08, 2009 | 26.85 | 27.83 | 26.85 | 27.36 | 1,448,670 | +0.84(+3.19%) |
Sep 04, 2009 | 26.11 | 26.52 | 25.77 | 26.51 | 407,298 | +0.40(+1.54%) |
Sep 03, 2009 | 25.84 | 26.13 | 25.40 | 26.11 | 473,993 | +0.36(+1.40%) |
Sep 02, 2009 | 25.29 | 26.00 | 25.10 | 25.75 | 651,050 | +0.39(+1.52%) |
Sep 01, 2009 | 26.34 | 26.86 | 25.30 | 25.36 | 855,625 | -1.07(-4.06%) |
Aug 31, 2009 | 26.22 | 26.54 | 26.13 | 26.44 | 672,059 | -0.16(-0.59%) |
Aug 28, 2009 | 26.54 | 26.88 | 26.42 | 26.59 | 652,520 | +0.17(+0.65%) |
Aug 27, 2009 | 26.57 | 26.82 | 25.89 | 26.42 | 619,557 | -0.10(-0.37%) |
Aug 26, 2009 | 26.42 | 26.95 | 26.27 | 26.52 | 900,690 | -0.02(-0.09%) |
Aug 25, 2009 | 26.76 | 26.91 | 26.40 | 26.54 | 782,564 | -0.05(-0.19%) |
Aug 24, 2009 | 26.53 | 26.83 | 26.32 | 26.59 | 1,000,034 | +0.22(+0.84%) |
Aug 21, 2009 | 25.65 | 26.46 | 25.65 | 26.37 | 858,975 | +0.82(+3.21%) |
Aug 20, 2009 | 25.31 | 25.63 | 25.26 | 25.55 | 382,141 | +0.16(+0.61%) |
Aug 19, 2009 | 24.90 | 25.87 | 24.72 | 25.40 | 746,572 | +0.06(+0.23%) |
Aug 18, 2009 | 25.12 | 25.68 | 25.02 | 25.34 | 415,611 | +0.35(+1.41%) |
Aug 17, 2009 | 25.21 | 25.45 | 24.85 | 24.99 | 524,156 | -0.93(-3.58%) |
Aug 14, 2009 | 26.36 | 26.36 | 25.36 | 25.91 | 847,365 | -0.54(-2.05%) |
Aug 13, 2009 | 26.73 | 26.78 | 26.26 | 26.45 | 664,884 | -0.16(-0.59%) |
Aug 12, 2009 | 25.90 | 26.85 | 25.90 | 26.61 | 1,098,356 | +0.65(+2.50%) |
Aug 11, 2009 | 25.95 | 26.09 | 25.63 | 25.96 | 721,767 | -0.04(-0.16%) |
Aug 10, 2009 | 26.02 | 26.13 | 25.65 | 26.00 | 483,774 | -0.29(-1.09%) |
Aug 07, 2009 | 26.54 | 26.64 | 26.22 | 26.29 | 790,143 | +0.12(+0.47%) |
Aug 06, 2009 | 26.21 | 26.35 | 25.81 | 26.17 | 1,849,971 | +0.87(+3.44%) |
Aug 05, 2009 | 25.31 | 25.68 | 24.90 | 25.30 | 514,700 | -0.08(-0.32%) |
Aug 04, 2009 | 24.91 | 25.56 | 24.85 | 25.38 | 589,617 | +0.27(+1.09%) |
Aug 03, 2009 | 24.63 | 25.14 | 24.58 | 25.11 | 789,798 | +0.73(+3.01%) |
Jul 31, 2009 | 24.54 | 24.85 | 24.31 | 24.37 | 814,386 | -0.23(-0.93%) |
Jul 30, 2009 | 24.51 | 25.07 | 24.47 | 24.60 | 663,654 | +0.30(+1.21%) |
Jul 29, 2009 | 24.31 | 24.65 | 24.21 | 24.31 | 563,382 | -0.28(-1.13%) |
Jul 28, 2009 | 24.33 | 24.70 | 24.08 | 24.58 | 685,581 | +0.04(+0.17%) |
Jul 27, 2009 | 25.40 | 25.42 | 24.40 | 24.54 | 941,079 | -0.39(-1.58%) |
Jul 24, 2009 | 24.54 | 25.01 | 24.35 | 24.94 | 335 | +0.21(+0.83%) |
Jul 23, 2009 | 22.74 | 25.13 | 22.74 | 24.73 | 2,405,291 | +2.43(+10.89%) |
Jul 22, 2009 | 21.37 | 22.52 | 21.26 | 22.30 | 984,539 | +0.69(+3.19%) |
Jul 21, 2009 | 21.88 | 21.95 | 21.07 | 21.61 | 940,819 | -0.02(-0.11%) |
Jul 20, 2009 | 21.55 | 21.96 | 21.40 | 21.64 | 704,620 | +0.14(+0.65%) |
Jul 17, 2009 | 21.80 | 21.80 | 21.43 | 21.50 | 415,300 | -0.30(-1.39%) |
Jul 16, 2009 | 21.17 | 21.93 | 21.11 | 21.80 | 618,598 | +0.55(+2.59%) |
Jul 15, 2009 | 20.49 | 21.28 | 20.49 | 21.25 | 800,114 | +1.10(+5.45%) |
Jul 14, 2009 | 19.95 | 20.15 | 19.80 | 20.15 | 468,101 | +0.13(+0.66%) |
Jul 13, 2009 | 19.57 | 20.11 | 19.52 | 20.02 | 763,790 | +0.54(+2.78%) |
Jul 10, 2009 | 19.19 | 19.70 | 19.19 | 19.48 | 500,082 | +0.06(+0.30%) |
Jul 09, 2009 | 19.44 | 19.67 | 19.19 | 19.42 | 529,804 | +0.10(+0.51%) |
Jul 08, 2009 | 19.62 | 19.74 | 19.12 | 19.33 | 743,952 | -0.20(-1.01%) |
Jul 07, 2009 | 20.33 | 20.38 | 19.51 | 19.52 | 641,393 | -0.89(-4.34%) |
Jul 06, 2009 | 20.11 | 20.44 | 19.76 | 20.41 | 514,554 | +0.05(+0.24%) |
Jul 02, 2009 | 20.75 | 20.75 | 20.23 | 20.36 | 411,163 | -0.74(-3.50%) |
Jul 01, 2009 | 21.11 | 21.67 | 21.04 | 21.10 | 898,644 | +0.12(+0.59%) |
Jun 30, 2009 | 21.11 | 21.38 | 20.89 | 20.97 | 878,218 | -0.22(-1.04%) |
Jun 29, 2009 | 20.76 | 21.30 | 20.59 | 21.20 | 574,268 | +0.43(+2.05%) |
Jun 26, 2009 | 20.42 | 20.87 | 20.20 | 20.77 | 1,926,629 | +0.14(+0.68%) |
Jun 25, 2009 | 20.33 | 20.74 | 20.25 | 20.63 | 726,034 | +0.45(+2.24%) |
Jun 24, 2009 | 20.45 | 20.70 | 20.06 | 20.18 | 713,470 | -0.04(-0.20%) |
Jun 23, 2009 | 20.24 | 20.49 | 19.98 | 20.22 | 458,230 | +0.00(+0.00%) |
Jun 22, 2009 | 21.23 | 21.25 | 20.21 | 20.22 | 702,461 | -1.34(-6.20%) |
Jun 19, 2009 | 21.87 | 22.11 | 21.34 | 21.56 | 422,661 | -0.07(-0.30%) |
Jun 18, 2009 | 21.39 | 21.75 | 21.19 | 21.62 | 417,195 | +0.19(+0.88%) |
Jun 17, 2009 | 21.39 | 21.82 | 20.88 | 21.43 | 546,576 | -0.01(-0.04%) |
Jun 16, 2009 | 22.19 | 22.34 | 21.43 | 21.44 | 549,208 | -0.64(-2.90%) |
Jun 15, 2009 | 22.76 | 22.76 | 21.77 | 22.08 | 421,525 | -0.97(-4.20%) |
Jun 12, 2009 | 23.25 | 23.32 | 22.70 | 23.05 | 390,344 | -0.47(-1.99%) |
Jun 11, 2009 | 22.81 | 23.66 | 22.77 | 23.52 | 737,355 | +0.71(+3.13%) |
Jun 10, 2009 | 23.18 | 23.36 | 22.33 | 22.80 | 610,263 | -0.20(-0.86%) |
Jun 09, 2009 | 23.07 | 23.21 | 22.70 | 23.00 | 748,475 | +0.11(+0.47%) |
Jun 08, 2009 | 23.04 | 23.14 | 22.84 | 22.89 | 1,220,761 | -0.89(-3.76%) |
Jun 05, 2009 | 24.01 | 24.19 | 23.56 | 23.79 | 826,340 | -0.05(-0.21%) |
Jun 04, 2009 | 23.63 | 23.88 | 23.30 | 23.84 | 726,914 | +0.32(+1.36%) |
Jun 03, 2009 | 23.94 | 24.05 | 23.18 | 23.52 | 863,849 | -0.66(-2.75%) |
Jun 02, 2009 | 24.09 | 24.61 | 24.09 | 24.18 | 1,224,009 | -0.19(-0.77%) |
Jun 01, 2009 | 23.57 | 24.45 | 23.50 | 24.37 | 898,159 | +1.22(+5.28%) |
May 29, 2009 | 23.00 | 23.22 | 22.74 | 23.15 | 688,527 | +0.29(+1.26%) |
May 28, 2009 | 22.59 | 23.07 | 22.31 | 22.86 | 728,349 | +0.38(+1.68%) |
May 27, 2009 | 22.89 | 23.10 | 22.41 | 22.48 | 798,927 | -0.52(-2.25%) |
May 26, 2009 | 22.11 | 23.24 | 21.98 | 23.00 | 1,026,884 | +0.61(+2.71%) |
May 22, 2009 | 22.65 | 22.68 | 22.24 | 22.39 | 753,181 | -0.21(-0.91%) |
May 21, 2009 | 23.01 | 23.04 | 22.35 | 22.60 | 1,155,955 | -0.83(-3.54%) |
May 20, 2009 | 22.52 | 24.17 | 22.48 | 23.43 | 2,277,120 | +1.23(+5.54%) |
May 19, 2009 | 22.22 | 22.63 | 22.03 | 22.20 | 801,643 | -0.21(-0.95%) |
May 18, 2009 | 22.04 | 22.42 | 21.73 | 22.41 | 971,226 | +0.54(+2.48%) |
May 15, 2009 | 21.19 | 21.92 | 21.00 | 21.87 | 1,398,509 | +0.39(+1.79%) |
May 14, 2009 | 20.97 | 21.68 | 20.56 | 21.48 | 727,101 | +0.69(+3.31%) |
May 13, 2009 | 21.52 | 21.69 | 20.57 | 20.79 | 766,637 | -1.16(-5.27%) |
May 12, 2009 | 22.20 | 22.30 | 21.45 | 21.95 | 699,755 | -0.02(-0.11%) |
May 11, 2009 | 22.23 | 22.45 | 21.84 | 21.98 | 478,646 | -0.83(-3.63%) |
May 08, 2009 | 22.04 | 22.85 | 21.98 | 22.80 | 460,233 | +1.20(+5.54%) |
May 07, 2009 | 23.22 | 23.22 | 21.53 | 21.61 | 768,508 | -1.08(-4.77%) |
May 06, 2009 | 23.32 | 23.33 | 22.39 | 22.69 | 1,012,925 | -0.25(-1.11%) |
May 05, 2009 | 23.27 | 23.47 | 22.75 | 22.94 | 756,449 | -0.38(-1.62%) |
May 04, 2009 | 23.21 | 23.32 | 23.09 | 23.32 | 819,555 | +1.24(+5.61%) |
May 01, 2009 | 22.16 | 22.30 | 21.82 | 22.08 | 903,807 | +0.08(+0.37%) |
Apr 30, 2009 | 21.78 | 22.81 | 21.66 | 22.00 | 1,261,711 | +0.39(+1.82%) |
Apr 29, 2009 | 21.17 | 21.78 | 20.97 | 21.61 | 800,367 | +0.43(+2.05%) |
Apr 28, 2009 | 21.83 | 21.83 | 20.80 | 21.17 | 1,439,775 | -0.98(-4.41%) |
Apr 27, 2009 | 22.00 | 22.52 | 21.93 | 22.15 | 1,341,290 | -0.16(-0.74%) |
Apr 24, 2009 | 21.32 | 22.40 | 21.32 | 22.31 | 1,101,502 | +1.19(+5.63%) |
Apr 23, 2009 | 20.94 | 21.28 | 20.62 | 21.12 | 619,211 | +0.21(+0.98%) |
Apr 22, 2009 | 20.49 | 21.56 | 20.28 | 20.92 | 722,231 | +0.04(+0.20%) |
Apr 21, 2009 | 20.04 | 20.88 | 20.02 | 20.88 | 1,357,576 | +0.59(+2.91%) |
Apr 20, 2009 | 21.48 | 21.57 | 20.21 | 20.29 | 850,851 | -1.47(-6.75%) |
Apr 17, 2009 | 21.75 | 21.89 | 21.28 | 21.75 | 856,293 | -0.02(-0.11%) |
Apr 16, 2009 | 20.85 | 21.99 | 20.78 | 21.78 | 933,154 | +0.97(+4.65%) |
Apr 15, 2009 | 20.75 | 20.87 | 19.41 | 20.81 | 1,526,504 | -0.75(-3.50%) |
Apr 14, 2009 | 21.82 | 22.74 | 21.51 | 21.57 | 1,480,381 | +0.29(+1.35%) |
Apr 13, 2009 | 21.21 | 21.39 | 20.64 | 21.28 | 496,765 | +0.11(+0.50%) |
Apr 09, 2009 | 20.84 | 21.36 | 20.79 | 21.17 | 1,142,902 | +0.96(+4.75%) |
Apr 08, 2009 | 19.63 | 20.33 | 19.33 | 20.21 | 804,171 | +0.72(+3.70%) |
Apr 07, 2009 | 19.84 | 20.08 | 19.44 | 19.49 | 733,756 | -0.80(-3.96%) |
Apr 06, 2009 | 20.11 | 20.37 | 19.88 | 20.29 | 1,303,987 | -0.11(-0.52%) |
Apr 03, 2009 | 19.60 | 20.42 | 19.46 | 20.40 | 1,326,404 | +0.75(+3.84%) |
Apr 02, 2009 | 19.19 | 19.99 | 18.89 | 19.65 | 1,572,170 | +1.23(+6.68%) |