Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.05 | 32.08 | 31.16 | 31.21 | 2,983,896 | -0.77(-2.39%) |
Apr 29, 2010 | 31.98 | 32.01 | 31.73 | 31.98 | 2,257,758 | +0.21(+0.66%) |
Apr 28, 2010 | 30.50 | 32.01 | 30.48 | 31.77 | 6,453,656 | -0.43(-1.32%) |
Apr 27, 2010 | 32.27 | 32.75 | 32.16 | 32.20 | 2,221,582 | -0.23(-0.72%) |
Apr 26, 2010 | 32.51 | 32.58 | 32.23 | 32.43 | 1,048,988 | +0.01(+0.03%) |
Apr 23, 2010 | 32.26 | 32.44 | 32.03 | 32.42 | 1,671,318 | +0.09(+0.29%) |
Apr 22, 2010 | 32.58 | 32.65 | 32.09 | 32.33 | 1,739,932 | -0.41(-1.25%) |
Apr 21, 2010 | 32.86 | 32.86 | 32.54 | 32.73 | 8,954 | -0.08(-0.24%) |
Apr 20, 2010 | 32.65 | 32.83 | 32.30 | 32.81 | 1,468,642 | +0.32(+0.98%) |
Apr 19, 2010 | 32.23 | 32.70 | 32.08 | 32.49 | 1,705,976 | +0.24(+0.76%) |
Apr 16, 2010 | 32.33 | 32.55 | 32.03 | 32.25 | 1,272,908 | -0.12(-0.39%) |
Apr 15, 2010 | 32.59 | 32.60 | 32.20 | 32.38 | 1,257,572 | -0.23(-0.71%) |
Apr 14, 2010 | 33.06 | 33.09 | 32.48 | 32.60 | 1,982,772 | -0.51(-1.54%) |
Apr 13, 2010 | 32.86 | 33.16 | 32.65 | 33.12 | 1,691,336 | +0.28(+0.85%) |
Apr 12, 2010 | 32.97 | 33.41 | 32.75 | 32.84 | 1,770,316 | -0.20(-0.59%) |
Apr 09, 2010 | 32.23 | 33.08 | 32.12 | 33.03 | 2,613,356 | +0.77(+2.37%) |
Apr 08, 2010 | 32.17 | 32.31 | 31.95 | 32.27 | 1,080,068 | -0.04(-0.12%) |
Apr 07, 2010 | 32.03 | 32.44 | 31.91 | 32.30 | 1,544,618 | +0.32(+1.00%) |
Apr 06, 2010 | 31.80 | 32.08 | 31.80 | 31.98 | 1,199,792 | +0.02(+0.05%) |
Apr 05, 2010 | 31.93 | 32.12 | 31.82 | 31.97 | 1,224,698 | +0.15(+0.47%) |
Apr 01, 2010 | 31.83 | 31.82 | 31.82 | 31.82 | 1,987,200 | +0.12(+0.38%) |
Mar 31, 2010 | 31.43 | 31.80 | 31.43 | 31.70 | 1,237,822 | -0.01(-0.03%) |
Mar 30, 2010 | 31.59 | 31.75 | 31.48 | 31.71 | 745,846 | +0.16(+0.52%) |
Mar 29, 2010 | 31.40 | 31.62 | 31.39 | 31.55 | 888,858 | +0.24(+0.75%) |
Mar 26, 2010 | 31.50 | 31.50 | 31.16 | 31.31 | 984,432 | -0.17(-0.52%) |
Mar 25, 2010 | 31.74 | 31.82 | 31.45 | 31.48 | 962,238 | -0.13(-0.41%) |
Mar 24, 2010 | 31.91 | 31.95 | 31.50 | 31.61 | 898,572 | -0.30(-0.96%) |
Mar 23, 2010 | 32.18 | 32.18 | 31.65 | 31.91 | 1,307,404 | -0.18(-0.58%) |
Mar 22, 2010 | 31.68 | 32.27 | 31.61 | 32.09 | 1,202,246 | +0.41(+1.29%) |
Mar 19, 2010 | 31.86 | 31.93 | 31.61 | 31.68 | 1,446,562 | -0.16(-0.49%) |
Mar 18, 2010 | 31.75 | 31.88 | 31.52 | 31.84 | 1,151,766 | +0.14(+0.46%) |
Mar 17, 2010 | 31.34 | 31.73 | 31.20 | 31.70 | 1,968,064 | +0.36(+1.15%) |
Mar 16, 2010 | 31.28 | 31.38 | 31.01 | 31.34 | 875,868 | +0.05(+0.14%) |
Mar 15, 2010 | 31.15 | 31.32 | 31.15 | 31.29 | 1,130,200 | +0.11(+0.34%) |
Mar 12, 2010 | 31.38 | 31.38 | 31.10 | 31.18 | 1,238,014 | -0.19(-0.59%) |
Mar 11, 2010 | 30.46 | 31.39 | 30.46 | 31.37 | 2,436,910 | +0.92(+3.02%) |
Mar 10, 2010 | 31.20 | 31.32 | 30.38 | 30.45 | 4,661,736 | -0.80(-2.54%) |
Mar 09, 2010 | 31.20 | 31.48 | 31.05 | 31.25 | 2,356,260 | -0.04(-0.11%) |
Mar 08, 2010 | 32.08 | 32.27 | 31.27 | 31.28 | 3,432,014 | -0.80(-2.48%) |
Mar 05, 2010 | 31.77 | 32.08 | 31.61 | 32.08 | 1,567,362 | +0.32(+0.99%) |
Mar 04, 2010 | 31.51 | 31.78 | 31.48 | 31.76 | 1,528,096 | +0.25(+0.79%) |
Mar 03, 2010 | 31.04 | 31.75 | 30.83 | 31.51 | 1,741,004 | -0.26(-0.82%) |
Mar 02, 2010 | 31.48 | 31.91 | 31.35 | 31.77 | 1,914,186 | +0.22(+0.70%) |
Mar 01, 2010 | 30.93 | 32.23 | 30.91 | 31.55 | 3,258,034 | +0.75(+2.42%) |
Feb 26, 2010 | 30.83 | 31.02 | 30.66 | 30.80 | 1,256,836 | +0.06(+0.20%) |
Feb 25, 2010 | 30.61 | 30.84 | 30.36 | 30.75 | 1,984,894 | -0.09(-0.29%) |
Feb 24, 2010 | 30.68 | 30.88 | 30.48 | 30.84 | 2,432,034 | +0.28(+0.90%) |
Feb 23, 2010 | 30.69 | 30.80 | 30.50 | 30.56 | 1,559,204 | -0.24(-0.78%) |
Feb 22, 2010 | 30.79 | 30.99 | 30.56 | 30.80 | 679,344 | -0.00(-0.02%) |
Feb 19, 2010 | 30.48 | 30.94 | 30.35 | 30.80 | 1,661,002 | +0.21(+0.69%) |
Feb 18, 2010 | 30.19 | 30.61 | 30.11 | 30.59 | 1,570,766 | +0.42(+1.39%) |
Feb 17, 2010 | 29.93 | 30.46 | 29.85 | 30.18 | 2,615,798 | +0.43(+1.43%) |
Feb 16, 2010 | 29.64 | 29.88 | 29.36 | 29.75 | 1,622,922 | +0.26(+0.88%) |
Feb 12, 2010 | 29.88 | 29.49 | 29.49 | 29.49 | 4,604,400 | -0.51(-1.68%) |
Feb 11, 2010 | 30.14 | 30.57 | 29.39 | 30.00 | 3,061,562 | -0.41(-1.36%) |
Feb 10, 2010 | 30.51 | 30.68 | 30.14 | 30.41 | 1,496,052 | -0.19(-0.62%) |
Feb 09, 2010 | 30.23 | 30.75 | 30.18 | 30.60 | 2,043,314 | +0.57(+1.90%) |
Feb 08, 2010 | 30.16 | 30.29 | 29.98 | 30.03 | 1,416,778 | -0.18(-0.61%) |
Feb 05, 2010 | 29.82 | 30.28 | 29.75 | 30.21 | 2,247,158 | +0.34(+1.12%) |
Feb 04, 2010 | 30.11 | 30.38 | 29.82 | 29.88 | 1,679,680 | -0.64(-2.10%) |
Feb 03, 2010 | 30.50 | 30.63 | 30.32 | 30.52 | 1,305,394 | -0.23(-0.75%) |
Feb 02, 2010 | 30.27 | 30.86 | 30.00 | 30.75 | 1,549,962 | +0.55(+1.82%) |
Feb 01, 2010 | 30.04 | 30.26 | 29.68 | 30.20 | 1,267,536 | +0.32(+1.07%) |
Jan 29, 2010 | 30.04 | 30.20 | 29.82 | 29.88 | 1,333,728 | -0.17(-0.57%) |
Jan 28, 2010 | 30.48 | 30.61 | 29.89 | 30.05 | 1,832,812 | -0.29(-0.94%) |
Jan 27, 2010 | 30.22 | 30.45 | 30.09 | 30.34 | 1,336,002 | +0.04(+0.12%) |
Jan 26, 2010 | 30.25 | 30.43 | 30.23 | 30.30 | 1,218,500 | +0.00(+0.00%) |
Jan 25, 2010 | 30.46 | 30.66 | 30.11 | 30.30 | 1,510,094 | -0.06(-0.21%) |
Jan 22, 2010 | 30.91 | 31.26 | 30.27 | 30.36 | 2,142,122 | -0.73(-2.35%) |
Jan 21, 2010 | 31.16 | 31.30 | 30.69 | 31.09 | 1,931,778 | -0.13(-0.42%) |
Jan 20, 2010 | 31.35 | 31.70 | 31.00 | 31.23 | 1,433,124 | -0.12(-0.40%) |
Jan 19, 2010 | 30.84 | 31.37 | 30.78 | 31.35 | 1,059,458 | +0.52(+1.69%) |
Jan 15, 2010 | 30.95 | 30.83 | 30.83 | 30.83 | 1,848,400 | -0.25(-0.79%) |
Jan 14, 2010 | 30.98 | 31.24 | 30.91 | 31.07 | 840,020 | -0.01(-0.03%) |
Jan 13, 2010 | 30.65 | 31.16 | 30.62 | 31.09 | 781,944 | +0.46(+1.49%) |
Jan 12, 2010 | 30.82 | 31.08 | 30.41 | 30.63 | 1,530,806 | -0.27(-0.86%) |
Jan 11, 2010 | 30.50 | 31.05 | 30.28 | 30.89 | 2,373,666 | +0.39(+1.30%) |
Jan 08, 2010 | 29.89 | 30.61 | 29.80 | 30.50 | 2,442,410 | +0.71(+2.40%) |
Jan 07, 2010 | 29.41 | 29.80 | 29.25 | 29.79 | 1,526,374 | +0.25(+0.86%) |
Jan 06, 2010 | 29.75 | 29.76 | 29.41 | 29.53 | 1,299,426 | -0.17(-0.59%) |
Jan 05, 2010 | 30.05 | 30.14 | 29.61 | 29.70 | 1,540,922 | -0.26(-0.85%) |
Jan 04, 2010 | 29.56 | 30.02 | 29.55 | 29.96 | 1,910,240 | +0.59(+2.01%) |
Dec 31, 2009 | 29.62 | 29.37 | 29.37 | 29.37 | 1,693,600 | -0.29(-0.99%) |
Dec 30, 2009 | 29.68 | 29.81 | 29.60 | 29.66 | 616,804 | -0.14(-0.49%) |
Dec 29, 2009 | 29.75 | 29.86 | 29.65 | 29.81 | 671,978 | +0.05(+0.17%) |
Dec 28, 2009 | 29.80 | 29.89 | 29.57 | 29.76 | 504,974 | -0.09(-0.30%) |
Dec 24, 2009 | 30.07 | 30.07 | 29.79 | 29.85 | 248,386 | -0.10(-0.35%) |
Dec 23, 2009 | 29.82 | 30.06 | 29.75 | 29.95 | 1,435,306 | +0.22(+0.76%) |
Dec 22, 2009 | 29.59 | 29.89 | 29.59 | 29.73 | 974,444 | +0.10(+0.34%) |
Dec 21, 2009 | 29.80 | 30.18 | 29.46 | 29.63 | 1,815,836 | -0.17(-0.57%) |
Dec 18, 2009 | 29.98 | 30.07 | 29.73 | 29.80 | 1,999,828 | -0.13(-0.43%) |
Dec 17, 2009 | 30.16 | 30.36 | 29.71 | 29.93 | 1,138,396 | -0.77(-2.49%) |
Dec 16, 2009 | 30.78 | 30.98 | 30.38 | 30.70 | 1,413,576 | -0.08(-0.26%) |
Dec 15, 2009 | 30.18 | 30.79 | 30.14 | 30.77 | 2,441,266 | +0.58(+1.94%) |
Dec 14, 2009 | 30.02 | 30.23 | 29.98 | 30.19 | 1,698,586 | +0.42(+1.41%) |
Dec 11, 2009 | 29.77 | 29.99 | 29.68 | 29.77 | 1,280,262 | +0.11(+0.39%) |
Dec 10, 2009 | 29.27 | 29.82 | 29.25 | 29.66 | 2,456,348 | +0.43(+1.47%) |
Dec 09, 2009 | 28.84 | 29.28 | 28.20 | 29.23 | 3,950,728 | +0.17(+0.57%) |
Dec 08, 2009 | 29.68 | 29.71 | 28.87 | 29.06 | 4,738,936 | -0.82(-2.74%) |
Dec 07, 2009 | 30.11 | 30.25 | 29.73 | 29.88 | 2,183,180 | -0.19(-0.62%) |
Dec 04, 2009 | 30.57 | 30.97 | 29.98 | 30.07 | 2,423,804 | -0.22(-0.74%) |
Dec 03, 2009 | 30.29 | 30.61 | 30.23 | 30.29 | 2,902,000 | -0.02(-0.07%) |
Dec 02, 2009 | 30.08 | 30.41 | 30.03 | 30.31 | 1,070,420 | +0.23(+0.78%) |
Dec 01, 2009 | 29.83 | 30.18 | 29.62 | 30.07 | 1,326,098 | +0.45(+1.54%) |
Nov 30, 2009 | 29.62 | 29.66 | 29.14 | 29.62 | 1,580,834 | -0.04(-0.15%) |
Nov 27, 2009 | 29.61 | 29.84 | 29.38 | 29.66 | 478,224 | -0.32(-1.07%) |
Nov 25, 2009 | 30.00 | 30.05 | 29.85 | 29.98 | 644,046 | -0.07(-0.22%) |
Nov 24, 2009 | 29.95 | 30.25 | 29.83 | 30.05 | 1,876,048 | +0.07(+0.22%) |
Nov 23, 2009 | 29.47 | 29.98 | 29.47 | 29.98 | 1,483,506 | +0.51(+1.73%) |
Nov 20, 2009 | 29.11 | 29.61 | 29.01 | 29.48 | 1,869,496 | +0.34(+1.17%) |
Nov 19, 2009 | 29.27 | 29.35 | 28.73 | 29.14 | 1,062,732 | -0.13(-0.44%) |
Nov 18, 2009 | 29.42 | 29.42 | 29.04 | 29.27 | 950,178 | -0.14(-0.48%) |
Nov 17, 2009 | 29.20 | 29.48 | 29.15 | 29.41 | 1,011,486 | +0.08(+0.27%) |
Nov 16, 2009 | 29.16 | 29.52 | 29.09 | 29.32 | 985,050 | +0.21(+0.72%) |
Nov 13, 2009 | 29.13 | 29.27 | 29.00 | 29.11 | 751,004 | +0.01(+0.05%) |
Nov 12, 2009 | 29.30 | 29.45 | 29.06 | 29.10 | 890,932 | -0.17(-0.60%) |
Nov 11, 2009 | 29.29 | 29.47 | 29.14 | 29.27 | 1,137,804 | -0.10(-0.32%) |
Nov 10, 2009 | 29.11 | 29.48 | 29.09 | 29.37 | 1,159,800 | +0.29(+1.00%) |
Nov 09, 2009 | 29.16 | 29.25 | 28.84 | 29.08 | 2,067,008 | +0.09(+0.33%) |
Nov 06, 2009 | 29.14 | 29.25 | 28.82 | 28.98 | 2,839,540 | -0.16(-0.57%) |
Nov 05, 2009 | 29.25 | 29.47 | 29.09 | 29.15 | 2,723,152 | +0.18(+0.64%) |
Nov 04, 2009 | 28.41 | 29.96 | 28.05 | 28.96 | 7,130,706 | +1.77(+6.49%) |
Nov 03, 2009 | 26.80 | 27.22 | 26.74 | 27.20 | 1,611,498 | +0.32(+1.19%) |
Nov 02, 2009 | 26.62 | 27.22 | 26.50 | 26.88 | 1,690,244 | +0.36(+1.38%) |
Oct 30, 2009 | 26.65 | 26.98 | 26.36 | 26.52 | 1,974,614 | -0.31(-1.16%) |
Oct 29, 2009 | 26.66 | 26.94 | 26.57 | 26.82 | 1,722,576 | +0.13(+0.49%) |
Oct 28, 2009 | 26.77 | 26.89 | 26.61 | 26.70 | 2,129,316 | -0.06(-0.22%) |
Oct 27, 2009 | 26.75 | 27.05 | 26.51 | 26.75 | 3,339,032 | -0.01(-0.02%) |
Oct 26, 2009 | 27.24 | 27.39 | 26.68 | 26.76 | 1,498,884 | -0.42(-1.55%) |
Oct 23, 2009 | 27.20 | 27.29 | 27.06 | 27.18 | 1,613,628 | -0.43(-1.54%) |
Oct 22, 2009 | 27.44 | 27.79 | 27.01 | 27.61 | 1,921,116 | +0.11(+0.38%) |
Oct 21, 2009 | 27.68 | 27.90 | 27.44 | 27.50 | 1,592,152 | -0.16(-0.56%) |
Oct 20, 2009 | 27.57 | 27.68 | 27.54 | 27.66 | 1,682,144 | -0.21(-0.75%) |
Oct 19, 2009 | 28.16 | 28.16 | 27.71 | 27.86 | 1,757,696 | -0.28(-0.99%) |
Oct 16, 2009 | 28.21 | 28.29 | 27.82 | 28.14 | 1,276,084 | -0.18(-0.64%) |
Oct 15, 2009 | 28.21 | 28.56 | 28.07 | 28.32 | 1,358,626 | +0.02(+0.05%) |
Oct 14, 2009 | 28.37 | 28.67 | 28.09 | 28.31 | 2,775,610 | +0.09(+0.34%) |
Oct 13, 2009 | 28.13 | 28.36 | 28.12 | 28.21 | 726,886 | +0.04(+0.16%) |
Oct 12, 2009 | 28.02 | 28.30 | 27.91 | 28.17 | 851,930 | +0.22(+0.79%) |
Oct 09, 2009 | 28.25 | 28.34 | 27.94 | 27.95 | 2,269,176 | -0.27(-0.94%) |
Oct 08, 2009 | 28.50 | 28.60 | 28.14 | 28.21 | 1,131,632 | -0.13(-0.46%) |
Oct 07, 2009 | 28.34 | 28.61 | 28.09 | 28.34 | 1,648,416 | +0.06(+0.23%) |
Oct 06, 2009 | 28.18 | 28.48 | 27.99 | 28.28 | 1,274,818 | +0.16(+0.55%) |
Oct 05, 2009 | 27.84 | 28.19 | 27.57 | 28.12 | 1,423,412 | +0.27(+0.95%) |
Oct 02, 2009 | 27.84 | 28.00 | 27.71 | 27.86 | 1,527,576 | -0.15(-0.54%) |
Oct 01, 2009 | 28.37 | 28.59 | 27.99 | 28.01 | 2,177,866 | -0.31(-1.09%) |
Sep 30, 2009 | 28.04 | 28.45 | 27.84 | 28.32 | 2,006,206 | +0.23(+0.82%) |
Sep 29, 2009 | 28.25 | 28.42 | 27.94 | 28.09 | 2,038,020 | -0.38(-1.32%) |
Sep 28, 2009 | 28.02 | 28.52 | 27.97 | 28.47 | 1,316,058 | +0.47(+1.68%) |
Sep 25, 2009 | 28.04 | 28.27 | 27.73 | 28.00 | 1,123,230 | -0.04(-0.16%) |
Sep 24, 2009 | 28.21 | 28.48 | 27.84 | 28.04 | 1,273,174 | -0.17(-0.60%) |
Sep 23, 2009 | 28.18 | 28.52 | 28.04 | 28.21 | 1,906,512 | +0.10(+0.34%) |
Sep 22, 2009 | 28.02 | 28.24 | 27.61 | 28.11 | 1,688,260 | +0.09(+0.32%) |
Sep 21, 2009 | 27.58 | 28.21 | 27.54 | 28.02 | 1,206,920 | +0.24(+0.86%) |
Sep 18, 2009 | 27.94 | 28.11 | 27.61 | 27.79 | 1,598,678 | -0.16(-0.55%) |
Sep 17, 2009 | 28.12 | 28.16 | 27.78 | 27.94 | 1,315,348 | +0.03(+0.11%) |
Sep 16, 2009 | 27.07 | 28.24 | 27.05 | 27.91 | 3,437,052 | +0.79(+2.89%) |
Sep 15, 2009 | 27.03 | 27.40 | 26.71 | 27.12 | 3,038,660 | +0.06(+0.22%) |
Sep 14, 2009 | 27.09 | 27.14 | 26.98 | 27.07 | 1,110,518 | -0.05(-0.18%) |
Sep 11, 2009 | 27.14 | 27.36 | 27.00 | 27.11 | 798,116 | -0.08(-0.29%) |
Sep 10, 2009 | 27.11 | 27.20 | 26.79 | 27.20 | 1,457,110 | +0.12(+0.46%) |
Sep 09, 2009 | 26.88 | 27.30 | 26.86 | 27.07 | 2,295,100 | +0.14(+0.54%) |
Sep 08, 2009 | 26.65 | 27.15 | 26.42 | 26.93 | 1,870,198 | +0.30(+1.15%) |
Sep 04, 2009 | 26.43 | 26.74 | 26.33 | 26.62 | 1,523,284 | +0.23(+0.89%) |
Sep 03, 2009 | 26.05 | 26.43 | 25.77 | 26.39 | 2,141,922 | +0.40(+1.52%) |
Sep 02, 2009 | 25.71 | 26.12 | 25.59 | 25.99 | 1,430,936 | +0.22(+0.85%) |
Sep 01, 2009 | 25.76 | 26.09 | 25.44 | 25.77 | 1,461,666 | -0.09(-0.33%) |
Aug 31, 2009 | 25.90 | 25.90 | 25.49 | 25.86 | 1,145,240 | -0.00(-0.02%) |
Aug 28, 2009 | 26.32 | 26.34 | 25.66 | 25.86 | 772,846 | -0.39(-1.49%) |
Aug 27, 2009 | 25.98 | 26.45 | 25.82 | 26.25 | 1,096,002 | +0.23(+0.88%) |
Aug 26, 2009 | 26.02 | 26.25 | 25.68 | 26.02 | 1,244,320 | +0.03(+0.12%) |
Aug 25, 2009 | 26.03 | 26.12 | 25.78 | 25.99 | 920,312 | -0.02(-0.06%) |
Aug 24, 2009 | 26.29 | 26.29 | 25.88 | 26.00 | 891,286 | -0.19(-0.71%) |
Aug 21, 2009 | 26.09 | 26.23 | 25.79 | 26.19 | 984,260 | +0.32(+1.22%) |
Aug 20, 2009 | 26.03 | 26.10 | 25.71 | 25.88 | 1,038,720 | -0.15(-0.58%) |
Aug 19, 2009 | 25.92 | 26.12 | 25.77 | 26.02 | 996,134 | +0.47(+1.86%) |
Aug 18, 2009 | 25.86 | 25.86 | 25.39 | 25.55 | 671,320 | -0.34(-1.33%) |
Aug 17, 2009 | 25.55 | 26.10 | 25.50 | 25.89 | 1,073,272 | +0.20(+0.80%) |
Aug 14, 2009 | 25.95 | 26.10 | 25.40 | 25.69 | 922,632 | -0.23(-0.89%) |
Aug 13, 2009 | 25.98 | 26.07 | 25.68 | 25.92 | 1,087,404 | -0.17(-0.65%) |
Aug 12, 2009 | 25.97 | 26.20 | 25.75 | 26.09 | 1,084,178 | -0.08(-0.31%) |
Aug 11, 2009 | 26.25 | 26.59 | 26.15 | 26.17 | 972,378 | -0.24(-0.91%) |
Aug 10, 2009 | 25.89 | 26.43 | 25.72 | 26.41 | 1,802,896 | +0.46(+1.75%) |
Aug 07, 2009 | 25.31 | 26.01 | 25.31 | 25.95 | 1,695,462 | +0.69(+2.75%) |
Aug 06, 2009 | 25.68 | 25.77 | 24.98 | 25.26 | 1,683,528 | -0.34(-1.35%) |
Aug 05, 2009 | 26.13 | 26.30 | 25.44 | 25.61 | 3,984,416 | +0.20(+0.80%) |
Aug 04, 2009 | 25.55 | 25.64 | 25.05 | 25.40 | 2,431,704 | +0.05(+0.21%) |
Aug 03, 2009 | 25.02 | 25.45 | 24.70 | 25.35 | 2,593,774 | +0.50(+2.01%) |
Jul 31, 2009 | 24.96 | 25.29 | 24.66 | 24.85 | 1,418,280 | -0.08(-0.34%) |
Jul 30, 2009 | 25.25 | 25.25 | 24.68 | 24.93 | 1,927,678 | -0.10(-0.38%) |
Jul 29, 2009 | 24.59 | 25.24 | 24.50 | 25.03 | 1,533,056 | +0.42(+1.69%) |
Jul 28, 2009 | 24.66 | 25.00 | 24.37 | 24.61 | 2,576,156 | -0.04(-0.16%) |
Jul 27, 2009 | 24.95 | 24.95 | 24.48 | 24.66 | 1,154,848 | -0.22(-0.90%) |
Jul 24, 2009 | 24.48 | 24.93 | 24.41 | 24.88 | 680 | +0.35(+1.43%) |
Jul 23, 2009 | 23.90 | 24.61 | 23.90 | 24.53 | 2,172,766 | +0.64(+2.68%) |
Jul 22, 2009 | 24.25 | 24.35 | 23.82 | 23.89 | 1,878,706 | -0.36(-1.50%) |
Jul 21, 2009 | 24.11 | 24.60 | 24.00 | 24.25 | 1,256,846 | +0.32(+1.34%) |
Jul 20, 2009 | 24.21 | 24.29 | 23.62 | 23.93 | 1,644,716 | -0.12(-0.48%) |
Jul 17, 2009 | 24.55 | 24.71 | 23.69 | 24.05 | 2,362,892 | -0.51(-2.08%) |
Jul 16, 2009 | 24.58 | 24.91 | 23.91 | 24.56 | 3,550,180 | -0.01(-0.04%) |
Jul 15, 2009 | 25.00 | 25.00 | 24.45 | 24.57 | 2,216,712 | -0.29(-1.17%) |
Jul 14, 2009 | 24.95 | 25.16 | 24.66 | 24.86 | 935,212 | -0.12(-0.48%) |
Jul 13, 2009 | 24.69 | 25.05 | 24.66 | 24.98 | 2,133,694 | +0.36(+1.44%) |
Jul 10, 2009 | 24.86 | 25.18 | 24.46 | 24.62 | 1,326,060 | -0.34(-1.34%) |
Jul 09, 2009 | 25.53 | 25.53 | 24.66 | 24.96 | 1,983,692 | -0.40(-1.60%) |
Jul 08, 2009 | 25.78 | 26.00 | 25.06 | 25.36 | 1,910,612 | -0.51(-1.97%) |
Jul 07, 2009 | 25.65 | 26.29 | 25.65 | 25.88 | 2,078,280 | +0.21(+0.82%) |
Jul 06, 2009 | 24.57 | 25.90 | 24.57 | 25.66 | 3,392,774 | +1.16(+4.76%) |
Jul 02, 2009 | 25.12 | 25.28 | 24.50 | 24.50 | 2,195,258 | -0.93(-3.66%) |
Jul 01, 2009 | 24.62 | 25.54 | 24.62 | 25.43 | 2,492,094 | +0.70(+2.83%) |
Jun 30, 2009 | 24.75 | 24.84 | 24.44 | 24.73 | 1,103,952 | -0.02(-0.10%) |
Jun 29, 2009 | 24.77 | 24.88 | 24.36 | 24.75 | 1,216,114 | -0.03(-0.10%) |
Jun 26, 2009 | 24.59 | 24.89 | 24.16 | 24.78 | 1,912,122 | +0.29(+1.16%) |
Jun 25, 2009 | 24.17 | 24.67 | 24.14 | 24.50 | 1,660,246 | +0.53(+2.21%) |
Jun 24, 2009 | 23.80 | 24.11 | 23.46 | 23.96 | 1,402,624 | +0.34(+1.42%) |
Jun 23, 2009 | 23.87 | 24.15 | 23.45 | 23.63 | 1,290,160 | -0.21(-0.86%) |
Jun 22, 2009 | 23.84 | 23.95 | 23.54 | 23.84 | 1,441,216 | -0.23(-0.96%) |
Jun 19, 2009 | 24.57 | 24.82 | 23.84 | 24.07 | 2,733,592 | -0.41(-1.68%) |
Jun 18, 2009 | 23.93 | 24.79 | 23.93 | 24.48 | 1,813,614 | +0.55(+2.28%) |
Jun 17, 2009 | 23.14 | 24.17 | 22.95 | 23.93 | 1,541,130 | +0.82(+3.53%) |
Jun 16, 2009 | 22.92 | 23.45 | 22.74 | 23.11 | 1,264,454 | +0.19(+0.85%) |
Jun 15, 2009 | 23.43 | 23.43 | 22.81 | 22.92 | 1,228,816 | -0.64(-2.74%) |
Jun 12, 2009 | 23.18 | 23.59 | 22.82 | 23.57 | 1,527,638 | +0.38(+1.64%) |
Jun 11, 2009 | 22.96 | 23.45 | 22.96 | 23.18 | 1,125,924 | +0.20(+0.87%) |
Jun 10, 2009 | 23.07 | 23.14 | 22.81 | 22.98 | 1,120,212 | -0.05(-0.20%) |
Jun 09, 2009 | 23.48 | 23.62 | 22.77 | 23.03 | 1,304,780 | -0.33(-1.41%) |
Jun 08, 2009 | 23.16 | 23.52 | 22.96 | 23.36 | 1,217,698 | -0.03(-0.11%) |
Jun 05, 2009 | 23.61 | 23.86 | 23.14 | 23.39 | 1,979,224 | -0.17(-0.74%) |
Jun 04, 2009 | 23.75 | 23.76 | 23.23 | 23.56 | 2,534,388 | -0.12(-0.53%) |
Jun 03, 2009 | 23.68 | 23.98 | 23.40 | 23.68 | 1,806,430 | -0.09(-0.38%) |
Jun 02, 2009 | 23.30 | 24.00 | 23.23 | 23.77 | 2,797,678 | +0.50(+2.17%) |
Jun 01, 2009 | 22.84 | 23.32 | 22.64 | 23.27 | 1,594,292 | +0.71(+3.17%) |
May 29, 2009 | 22.52 | 22.57 | 22.20 | 22.55 | 1,993,658 | +0.12(+0.56%) |
May 28, 2009 | 22.86 | 22.98 | 22.34 | 22.43 | 1,525,964 | -0.34(-1.51%) |
May 27, 2009 | 22.70 | 22.93 | 22.61 | 22.77 | 1,515,214 | +0.04(+0.18%) |
May 26, 2009 | 22.21 | 22.93 | 21.96 | 22.73 | 2,152,316 | +0.32(+1.45%) |
May 22, 2009 | 22.01 | 22.55 | 21.94 | 22.41 | 1,715,432 | +0.43(+1.96%) |
May 21, 2009 | 22.59 | 22.77 | 21.93 | 21.98 | 2,597,292 | -0.73(-3.21%) |
May 20, 2009 | 23.22 | 23.41 | 22.70 | 22.71 | 2,598,490 | -0.42(-1.82%) |
May 19, 2009 | 22.50 | 23.34 | 22.50 | 23.13 | 2,370,534 | +0.59(+2.64%) |
May 18, 2009 | 22.36 | 22.55 | 21.89 | 22.54 | 1,834,856 | +0.27(+1.24%) |
May 15, 2009 | 22.66 | 22.80 | 22.21 | 22.26 | 2,484,792 | -0.46(-2.02%) |
May 14, 2009 | 22.66 | 22.79 | 22.37 | 22.72 | 1,551,646 | +0.02(+0.09%) |
May 13, 2009 | 22.95 | 23.14 | 22.53 | 22.70 | 1,797,542 | -0.50(-2.18%) |
May 12, 2009 | 23.25 | 23.46 | 22.90 | 23.20 | 2,275,584 | +0.02(+0.09%) |
May 11, 2009 | 23.41 | 23.77 | 23.14 | 23.18 | 2,234,396 | -0.44(-1.86%) |
May 08, 2009 | 23.55 | 24.07 | 23.41 | 23.62 | 2,187,644 | +0.37(+1.59%) |
May 07, 2009 | 22.84 | 23.52 | 22.84 | 23.25 | 1,882,838 | +0.45(+2.00%) |
May 06, 2009 | 23.12 | 23.18 | 22.59 | 22.80 | 2,025,948 | -0.18(-0.80%) |
May 05, 2009 | 23.43 | 23.48 | 22.82 | 22.98 | 1,858,534 | -0.50(-2.11%) |
May 04, 2009 | 23.40 | 23.49 | 23.32 | 23.48 | 1,594,284 | +0.54(+2.33%) |