Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.98 | 32.91 | 31.78 | 31.98 | 178,310 | -0.61(-1.89%) |
May 27, 2010 | 32.10 | 32.67 | 31.81 | 32.60 | 207,913 | +1.22(+3.90%) |
May 26, 2010 | 31.38 | 32.39 | 30.70 | 31.38 | 1,386 | +0.60(+1.95%) |
May 25, 2010 | 30.18 | 30.87 | 29.65 | 30.78 | 418,084 | -0.04(-0.12%) |
May 24, 2010 | 30.69 | 31.52 | 30.61 | 30.81 | 218,088 | +0.00(+0.00%) |
May 21, 2010 | 29.78 | 30.86 | 29.78 | 30.81 | 515,437 | +0.35(+1.14%) |
May 20, 2010 | 30.90 | 31.42 | 30.47 | 30.47 | 547,346 | -2.46(-7.47%) |
May 19, 2010 | 32.95 | 33.87 | 32.45 | 32.93 | 278,135 | -0.22(-0.65%) |
May 18, 2010 | 34.20 | 34.32 | 33.04 | 33.14 | 268,549 | -0.68(-2.02%) |
May 17, 2010 | 34.28 | 34.52 | 32.77 | 33.83 | 265,360 | -0.32(-0.92%) |
May 14, 2010 | 34.14 | 34.80 | 33.75 | 34.14 | 230,863 | -0.86(-2.46%) |
May 13, 2010 | 35.00 | 35.64 | 34.84 | 35.00 | 257,475 | -0.22(-0.61%) |
May 12, 2010 | 34.12 | 35.36 | 34.12 | 35.22 | 232,990 | +1.22(+3.59%) |
May 11, 2010 | 34.17 | 34.63 | 33.90 | 34.00 | 277,143 | +0.93(+2.81%) |
May 10, 2010 | 32.57 | 33.11 | 32.41 | 33.07 | 572,068 | +1.24(+3.89%) |
May 07, 2010 | 33.04 | 33.50 | 31.69 | 31.83 | 544,004 | -0.01(-0.02%) |
May 06, 2010 | 34.21 | 37.66 | 31.16 | 31.84 | 655,219 | -2.91(-8.36%) |
May 05, 2010 | 34.86 | 35.49 | 34.42 | 34.74 | 360,199 | -0.41(-1.16%) |
May 04, 2010 | 35.52 | 36.38 | 34.90 | 35.15 | 618,684 | -1.01(-2.81%) |
May 03, 2010 | 35.37 | 36.53 | 35.20 | 36.16 | 799,873 | +1.08(+3.09%) |
Apr 30, 2010 | 35.83 | 36.19 | 35.03 | 35.08 | 466,935 | -0.58(-1.62%) |
Apr 29, 2010 | 35.52 | 35.90 | 35.14 | 35.66 | 412,042 | +0.52(+1.49%) |
Apr 28, 2010 | 35.71 | 35.71 | 34.80 | 35.13 | 260,234 | -0.23(-0.65%) |
Apr 27, 2010 | 36.33 | 36.77 | 35.27 | 35.37 | 230,083 | -1.16(-3.18%) |
Apr 26, 2010 | 36.90 | 37.20 | 36.51 | 36.53 | 249,652 | -0.37(-1.00%) |
Apr 23, 2010 | 35.06 | 37.07 | 34.93 | 36.89 | 697,908 | +1.92(+5.49%) |
Apr 22, 2010 | 33.39 | 35.14 | 33.12 | 34.97 | 586,468 | +1.32(+3.93%) |
Apr 21, 2010 | 33.66 | 34.23 | 33.50 | 33.65 | 578,192 | +0.11(+0.32%) |
Apr 20, 2010 | 33.79 | 33.91 | 33.21 | 33.54 | 431,890 | -0.18(-0.52%) |
Apr 19, 2010 | 33.61 | 34.20 | 32.94 | 33.72 | 213,459 | -0.14(-0.41%) |
Apr 16, 2010 | 34.61 | 34.83 | 33.69 | 33.86 | 294,322 | -0.77(-2.22%) |
Apr 15, 2010 | 34.24 | 34.85 | 34.17 | 34.63 | 283,375 | +0.25(+0.72%) |
Apr 14, 2010 | 34.04 | 34.41 | 33.68 | 34.38 | 668,160 | +0.53(+1.57%) |
Apr 13, 2010 | 32.94 | 34.00 | 32.86 | 33.85 | 397,792 | +0.91(+2.75%) |
Apr 12, 2010 | 33.25 | 33.36 | 32.84 | 32.94 | 231,351 | -0.19(-0.58%) |
Apr 09, 2010 | 32.51 | 33.17 | 31.79 | 33.14 | 260,281 | +0.71(+2.20%) |
Apr 08, 2010 | 32.34 | 32.93 | 32.07 | 32.42 | 297,801 | +0.00(+0.00%) |
Apr 07, 2010 | 32.34 | 32.59 | 32.22 | 32.42 | 262,523 | -0.05(-0.17%) |
Apr 06, 2010 | 32.39 | 32.55 | 32.17 | 32.47 | 204,074 | -0.20(-0.61%) |
Apr 05, 2010 | 31.67 | 32.72 | 31.67 | 32.67 | 294,733 | +1.07(+3.38%) |
Apr 01, 2010 | 31.09 | 31.61 | 31.61 | 31.61 | 628,905 | +0.79(+2.57%) |
Mar 31, 2010 | 31.49 | 31.66 | 30.81 | 30.81 | 396,713 | -0.71(-2.27%) |
Mar 30, 2010 | 31.22 | 31.68 | 30.90 | 31.53 | 410,312 | +0.21(+0.66%) |
Mar 29, 2010 | 31.46 | 31.47 | 31.17 | 31.32 | 300,409 | +0.02(+0.07%) |
Mar 26, 2010 | 31.68 | 31.97 | 30.95 | 31.30 | 344,123 | -0.35(-1.12%) |
Mar 25, 2010 | 32.01 | 32.34 | 31.62 | 31.65 | 764,941 | -0.14(-0.44%) |
Mar 24, 2010 | 31.48 | 31.99 | 31.08 | 31.79 | 610,690 | +0.16(+0.51%) |
Mar 23, 2010 | 31.20 | 31.68 | 30.71 | 31.63 | 378,757 | +0.31(+0.98%) |
Mar 22, 2010 | 30.45 | 31.34 | 30.06 | 31.32 | 327,552 | +0.65(+2.10%) |
Mar 19, 2010 | 30.92 | 30.92 | 30.18 | 30.68 | 476,560 | -0.05(-0.18%) |
Mar 18, 2010 | 30.81 | 30.98 | 30.55 | 30.73 | 155,784 | -0.18(-0.57%) |
Mar 17, 2010 | 30.73 | 31.08 | 30.50 | 30.91 | 284,897 | +0.15(+0.50%) |
Mar 16, 2010 | 30.60 | 30.88 | 30.50 | 30.75 | 155,514 | +0.12(+0.40%) |
Mar 15, 2010 | 30.64 | 30.67 | 30.51 | 30.63 | 224,891 | +0.22(+0.73%) |
Mar 12, 2010 | 30.02 | 30.78 | 29.59 | 30.41 | 382,841 | +0.42(+1.41%) |
Mar 11, 2010 | 30.53 | 31.30 | 29.51 | 29.98 | 511,763 | -0.68(-2.23%) |
Mar 10, 2010 | 28.31 | 30.86 | 28.29 | 30.67 | 1,256,913 | +2.01(+7.00%) |
Mar 09, 2010 | 28.21 | 28.92 | 28.21 | 28.66 | 523,556 | +0.42(+1.50%) |
Mar 08, 2010 | 28.29 | 28.84 | 28.22 | 28.24 | 350,611 | -0.20(-0.70%) |
Mar 05, 2010 | 27.75 | 28.63 | 27.72 | 28.44 | 344,789 | +0.88(+3.21%) |
Mar 04, 2010 | 27.89 | 27.99 | 27.49 | 27.56 | 465,431 | -0.34(-1.21%) |
Mar 03, 2010 | 28.16 | 28.29 | 27.66 | 27.89 | 252,397 | -0.26(-0.93%) |
Mar 02, 2010 | 28.69 | 28.89 | 27.99 | 28.16 | 567,153 | -0.55(-1.90%) |
Mar 01, 2010 | 27.77 | 29.18 | 27.77 | 28.70 | 539,803 | +1.02(+3.69%) |
Feb 26, 2010 | 27.72 | 27.96 | 27.33 | 27.68 | 200,353 | -0.15(-0.53%) |
Feb 25, 2010 | 27.30 | 27.82 | 27.26 | 27.82 | 256,414 | +0.01(+0.03%) |
Feb 24, 2010 | 27.37 | 27.86 | 27.19 | 27.82 | 334,822 | +0.45(+1.63%) |
Feb 23, 2010 | 28.14 | 28.29 | 27.36 | 27.37 | 396,302 | -0.95(-3.34%) |
Feb 22, 2010 | 27.90 | 28.56 | 27.90 | 28.32 | 284,917 | +0.42(+1.52%) |
Feb 19, 2010 | 27.89 | 27.98 | 27.60 | 27.89 | 383,184 | +0.00(+0.00%) |
Feb 18, 2010 | 27.48 | 28.05 | 27.19 | 27.89 | 417,069 | +0.30(+1.09%) |
Feb 17, 2010 | 27.12 | 27.77 | 27.05 | 27.59 | 370,069 | +0.65(+2.43%) |
Feb 16, 2010 | 27.12 | 27.12 | 26.53 | 26.94 | 365,250 | +0.12(+0.46%) |
Feb 12, 2010 | 26.36 | 26.82 | 26.82 | 26.82 | 398,887 | +0.28(+1.07%) |
Feb 11, 2010 | 26.00 | 26.75 | 25.83 | 26.53 | 426,388 | +0.51(+1.95%) |
Feb 10, 2010 | 25.81 | 26.20 | 25.48 | 26.03 | 306,067 | +0.05(+0.18%) |
Feb 09, 2010 | 25.67 | 26.00 | 25.46 | 25.98 | 396,314 | +0.68(+2.67%) |
Feb 08, 2010 | 25.60 | 26.19 | 25.28 | 25.30 | 448,091 | -0.30(-1.17%) |
Feb 05, 2010 | 25.80 | 26.22 | 25.35 | 25.60 | 714,835 | -0.25(-0.95%) |
Feb 04, 2010 | 26.86 | 26.93 | 25.76 | 25.85 | 422,970 | -1.26(-4.65%) |
Feb 03, 2010 | 27.15 | 27.48 | 26.96 | 27.11 | 668,029 | +0.42(+1.58%) |
Feb 02, 2010 | 25.74 | 26.73 | 25.58 | 26.69 | 593,146 | +0.91(+3.55%) |
Feb 01, 2010 | 26.08 | 26.08 | 25.52 | 25.77 | 1,044,269 | -0.13(-0.50%) |
Jan 29, 2010 | 26.93 | 27.26 | 25.68 | 25.90 | 759,721 | -1.00(-3.71%) |
Jan 28, 2010 | 27.54 | 27.54 | 26.70 | 26.90 | 591,003 | -0.51(-1.85%) |
Jan 27, 2010 | 27.22 | 27.54 | 26.89 | 27.41 | 723,280 | +0.07(+0.25%) |
Jan 26, 2010 | 26.26 | 27.67 | 26.20 | 27.34 | 1,396,349 | +1.37(+5.27%) |
Jan 25, 2010 | 27.10 | 27.10 | 25.95 | 25.97 | 808,532 | -0.94(-3.48%) |
Jan 22, 2010 | 26.94 | 27.16 | 26.79 | 26.91 | 478,577 | -0.18(-0.68%) |
Jan 21, 2010 | 27.32 | 27.54 | 26.67 | 27.09 | 497,040 | -0.26(-0.96%) |
Jan 20, 2010 | 27.81 | 27.82 | 27.08 | 27.36 | 551,513 | -0.83(-2.95%) |
Jan 19, 2010 | 28.39 | 28.40 | 27.82 | 28.19 | 284,960 | -0.09(-0.33%) |
Jan 15, 2010 | 28.94 | 28.28 | 28.28 | 28.28 | 414,760 | -0.58(-2.02%) |
Jan 14, 2010 | 28.89 | 29.22 | 28.50 | 28.86 | 431,171 | -0.23(-0.79%) |
Jan 13, 2010 | 28.49 | 29.18 | 28.10 | 29.09 | 348,511 | +0.64(+2.24%) |
Jan 12, 2010 | 28.32 | 28.52 | 28.23 | 28.45 | 274,998 | -0.19(-0.67%) |
Jan 11, 2010 | 28.77 | 28.92 | 28.28 | 28.65 | 379,013 | -0.09(-0.32%) |
Jan 08, 2010 | 27.63 | 28.75 | 27.63 | 28.74 | 570,007 | +1.08(+3.89%) |
Jan 07, 2010 | 27.29 | 27.82 | 26.91 | 27.66 | 418,729 | +0.43(+1.58%) |
Jan 06, 2010 | 28.01 | 28.06 | 26.86 | 27.23 | 830,847 | -0.85(-3.04%) |
Jan 05, 2010 | 28.06 | 28.36 | 27.52 | 28.09 | 706,594 | +0.05(+0.19%) |
Jan 04, 2010 | 29.32 | 29.63 | 27.83 | 28.03 | 745,465 | -1.02(-3.52%) |
Dec 31, 2009 | 28.94 | 29.05 | 29.05 | 29.05 | 485,664 | +0.11(+0.37%) |
Dec 30, 2009 | 29.29 | 29.86 | 28.17 | 28.95 | 672,636 | -0.56(-1.90%) |
Dec 29, 2009 | 30.12 | 30.15 | 29.45 | 29.51 | 132,213 | -0.45(-1.49%) |
Dec 28, 2009 | 30.25 | 30.25 | 29.62 | 29.95 | 159,862 | -0.26(-0.86%) |
Dec 24, 2009 | 30.25 | 30.36 | 29.98 | 30.22 | 45,986 | +0.16(+0.54%) |
Dec 23, 2009 | 30.40 | 30.43 | 29.51 | 30.05 | 236,893 | -0.06(-0.20%) |
Dec 22, 2009 | 30.86 | 30.95 | 30.05 | 30.12 | 332,798 | -0.78(-2.51%) |
Dec 21, 2009 | 30.63 | 31.40 | 30.44 | 30.89 | 226,079 | +0.46(+1.52%) |
Dec 18, 2009 | 30.16 | 30.45 | 29.35 | 30.43 | 652,510 | +0.60(+2.01%) |
Dec 17, 2009 | 29.65 | 30.05 | 29.22 | 29.83 | 235,648 | +0.05(+0.15%) |
Dec 16, 2009 | 29.98 | 30.31 | 29.66 | 29.78 | 232,869 | +0.03(+0.10%) |
Dec 15, 2009 | 29.83 | 30.12 | 29.64 | 29.75 | 262,867 | -0.09(-0.31%) |
Dec 14, 2009 | 29.90 | 30.12 | 29.82 | 29.85 | 265,650 | +0.22(+0.75%) |
Dec 11, 2009 | 28.80 | 29.74 | 28.80 | 29.62 | 272,845 | +0.94(+3.27%) |
Dec 10, 2009 | 29.34 | 29.36 | 28.42 | 28.69 | 747,641 | -0.41(-1.40%) |
Dec 09, 2009 | 29.75 | 29.82 | 28.72 | 29.09 | 479,176 | -0.50(-1.69%) |
Dec 08, 2009 | 30.75 | 30.75 | 28.26 | 29.59 | 2,633,677 | -2.18(-6.85%) |
Dec 07, 2009 | 30.81 | 32.61 | 30.76 | 31.77 | 815,697 | +0.87(+2.81%) |
Dec 04, 2009 | 30.71 | 31.24 | 30.35 | 30.90 | 654,592 | +0.71(+2.34%) |
Dec 03, 2009 | 30.55 | 31.25 | 30.13 | 30.19 | 255,660 | -0.29(-0.96%) |
Dec 02, 2009 | 30.06 | 30.67 | 29.97 | 30.48 | 329,762 | +0.51(+1.69%) |
Dec 01, 2009 | 29.98 | 30.22 | 29.75 | 29.98 | 517,648 | +0.16(+0.54%) |
Nov 30, 2009 | 29.45 | 29.90 | 29.11 | 29.82 | 447,561 | +0.22(+0.75%) |
Nov 27, 2009 | 28.90 | 29.67 | 28.89 | 29.59 | 173,686 | -0.31(-1.03%) |
Nov 25, 2009 | 29.44 | 29.96 | 29.40 | 29.90 | 311,629 | +0.53(+1.81%) |
Nov 24, 2009 | 29.60 | 29.78 | 28.52 | 29.37 | 243,574 | -0.30(-1.01%) |
Nov 23, 2009 | 29.55 | 30.12 | 29.22 | 29.67 | 258,825 | +0.65(+2.22%) |
Nov 20, 2009 | 28.99 | 29.77 | 28.50 | 29.02 | 282,255 | -0.14(-0.47%) |
Nov 19, 2009 | 29.08 | 29.50 | 28.40 | 29.16 | 501,691 | -0.12(-0.42%) |
Nov 18, 2009 | 29.87 | 29.95 | 29.03 | 29.29 | 300,353 | -0.61(-2.06%) |
Nov 17, 2009 | 29.78 | 30.10 | 29.45 | 29.90 | 304,168 | -0.08(-0.26%) |
Nov 16, 2009 | 29.63 | 30.23 | 29.45 | 29.98 | 336,175 | +0.79(+2.71%) |
Nov 13, 2009 | 29.40 | 29.40 | 28.88 | 29.19 | 335,483 | +0.02(+0.05%) |
Nov 12, 2009 | 30.11 | 30.31 | 29.05 | 29.17 | 633,263 | +0.15(+0.50%) |
Nov 11, 2009 | 28.98 | 29.30 | 28.61 | 29.02 | 334,052 | +0.42(+1.48%) |
Nov 10, 2009 | 28.49 | 29.02 | 28.26 | 28.60 | 231,727 | +0.04(+0.13%) |
Nov 09, 2009 | 27.77 | 28.58 | 27.61 | 28.56 | 490,508 | +0.88(+3.19%) |
Nov 06, 2009 | 27.68 | 28.27 | 27.36 | 27.68 | 385,427 | -0.34(-1.21%) |
Nov 05, 2009 | 27.12 | 28.18 | 26.83 | 28.02 | 477,014 | +1.30(+4.86%) |
Nov 04, 2009 | 26.98 | 27.21 | 26.51 | 26.72 | 711,978 | +0.01(+0.03%) |
Nov 03, 2009 | 25.87 | 26.75 | 25.75 | 26.71 | 401,044 | +0.50(+1.91%) |
Nov 02, 2009 | 26.60 | 26.68 | 25.25 | 26.21 | 785,186 | -0.26(-0.99%) |
Oct 30, 2009 | 27.35 | 27.56 | 26.18 | 26.47 | 1,063,545 | -1.14(-4.12%) |
Oct 29, 2009 | 26.73 | 27.66 | 26.59 | 27.61 | 498,807 | +1.21(+4.60%) |
Oct 28, 2009 | 27.26 | 27.56 | 26.13 | 26.39 | 529,854 | -0.98(-3.59%) |
Oct 27, 2009 | 28.14 | 28.26 | 27.26 | 27.38 | 616,616 | -0.77(-2.73%) |
Oct 26, 2009 | 28.53 | 29.13 | 28.08 | 28.15 | 570,018 | -0.28(-0.97%) |
Oct 23, 2009 | 28.79 | 28.92 | 28.25 | 28.42 | 626,354 | -0.02(-0.08%) |
Oct 22, 2009 | 28.19 | 28.47 | 27.76 | 28.45 | 465,274 | +0.28(+1.01%) |
Oct 21, 2009 | 28.92 | 29.69 | 28.05 | 28.16 | 909,364 | -0.82(-2.84%) |
Oct 20, 2009 | 28.58 | 29.05 | 28.57 | 28.99 | 484,228 | +0.21(+0.72%) |
Oct 19, 2009 | 28.60 | 28.95 | 28.25 | 28.78 | 339,997 | +0.31(+1.08%) |
Oct 16, 2009 | 28.39 | 28.80 | 28.00 | 28.47 | 747,916 | -0.11(-0.38%) |
Oct 15, 2009 | 28.12 | 28.63 | 27.77 | 28.58 | 335,026 | +0.29(+1.03%) |
Oct 14, 2009 | 27.82 | 28.45 | 27.69 | 28.29 | 421,188 | +0.65(+2.36%) |
Oct 13, 2009 | 27.94 | 28.06 | 27.55 | 27.63 | 392,306 | -0.35(-1.24%) |
Oct 12, 2009 | 27.79 | 28.06 | 27.66 | 27.98 | 534,218 | +0.30(+1.08%) |
Oct 09, 2009 | 26.79 | 27.69 | 26.61 | 27.68 | 609,264 | +0.95(+3.54%) |
Oct 08, 2009 | 26.59 | 27.23 | 26.16 | 26.73 | 462,158 | +0.30(+1.13%) |
Oct 07, 2009 | 26.18 | 26.59 | 25.80 | 26.43 | 934,913 | +1.25(+4.98%) |
Oct 06, 2009 | 24.65 | 25.26 | 24.49 | 25.18 | 542,629 | +0.69(+2.82%) |
Oct 05, 2009 | 24.17 | 24.55 | 23.70 | 24.49 | 514,609 | +0.34(+1.40%) |
Oct 02, 2009 | 24.23 | 24.47 | 23.86 | 24.15 | 355,003 | -0.33(-1.35%) |
Oct 01, 2009 | 25.54 | 25.91 | 24.40 | 24.48 | 508,018 | -1.30(-5.04%) |
Sep 30, 2009 | 26.54 | 26.72 | 25.39 | 25.78 | 478,113 | -0.66(-2.50%) |
Sep 29, 2009 | 26.33 | 26.90 | 26.14 | 26.44 | 357,711 | -0.20(-0.75%) |
Sep 28, 2009 | 27.90 | 27.99 | 26.22 | 26.64 | 911,695 | -0.94(-3.40%) |
Sep 25, 2009 | 28.51 | 28.82 | 27.43 | 27.58 | 529,905 | -0.95(-3.34%) |
Sep 24, 2009 | 28.32 | 29.95 | 27.44 | 28.53 | 1,110,338 | +1.05(+3.83%) |
Sep 23, 2009 | 27.73 | 27.87 | 26.85 | 27.48 | 1,197,700 | -0.07(-0.25%) |
Sep 22, 2009 | 27.40 | 27.95 | 27.31 | 27.55 | 171,122 | +0.37(+1.36%) |
Sep 21, 2009 | 27.03 | 27.52 | 27.00 | 27.18 | 237,833 | -0.23(-0.84%) |
Sep 18, 2009 | 25.83 | 27.51 | 25.83 | 27.41 | 526,122 | +1.13(+4.30%) |
Sep 17, 2009 | 26.76 | 27.06 | 26.13 | 26.28 | 262,411 | -0.80(-2.94%) |
Sep 16, 2009 | 26.46 | 27.24 | 26.33 | 27.08 | 358,710 | +0.70(+2.67%) |
Sep 15, 2009 | 25.58 | 26.49 | 25.46 | 26.37 | 516,827 | +0.78(+3.06%) |
Sep 14, 2009 | 24.98 | 25.70 | 24.90 | 25.59 | 227,833 | +0.45(+1.80%) |
Sep 11, 2009 | 25.25 | 25.42 | 24.97 | 25.13 | 148,086 | +0.00(+0.00%) |
Sep 10, 2009 | 25.21 | 25.40 | 24.91 | 25.13 | 143,525 | -0.08(-0.31%) |
Sep 09, 2009 | 24.83 | 25.25 | 24.73 | 25.21 | 341,103 | +0.48(+1.93%) |
Sep 08, 2009 | 24.73 | 25.03 | 24.58 | 24.73 | 238,688 | +0.22(+0.88%) |
Sep 04, 2009 | 24.08 | 24.65 | 23.99 | 24.52 | 158,416 | +0.44(+1.82%) |
Sep 03, 2009 | 23.86 | 24.09 | 23.45 | 24.08 | 310,487 | +0.29(+1.23%) |
Sep 02, 2009 | 23.76 | 24.03 | 23.49 | 23.79 | 632,347 | +0.04(+0.16%) |
Sep 01, 2009 | 25.16 | 25.78 | 23.67 | 23.75 | 484,845 | -1.71(-6.70%) |
Aug 31, 2009 | 25.80 | 26.06 | 25.00 | 25.46 | 1,239,546 | -0.68(-2.62%) |
Aug 28, 2009 | 24.98 | 26.23 | 24.98 | 26.14 | 476,154 | +1.09(+4.36%) |
Aug 27, 2009 | 24.45 | 25.13 | 23.89 | 25.05 | 245,842 | +0.58(+2.36%) |
Aug 26, 2009 | 24.17 | 24.47 | 23.83 | 24.47 | 220,688 | +0.27(+1.11%) |
Aug 25, 2009 | 24.00 | 24.42 | 23.88 | 24.20 | 152,722 | +0.39(+1.65%) |
Aug 24, 2009 | 24.55 | 24.55 | 23.76 | 23.81 | 151,945 | -0.60(-2.46%) |
Aug 21, 2009 | 23.77 | 24.54 | 23.74 | 24.41 | 300,956 | +0.96(+4.10%) |
Aug 20, 2009 | 22.79 | 23.58 | 22.79 | 23.45 | 187,474 | +0.37(+1.60%) |
Aug 19, 2009 | 22.54 | 23.14 | 22.47 | 23.08 | 271,990 | +0.28(+1.21%) |
Aug 18, 2009 | 22.44 | 23.04 | 22.06 | 22.81 | 315,124 | +0.17(+0.75%) |
Aug 17, 2009 | 23.08 | 23.23 | 22.41 | 22.64 | 352,862 | -0.96(-4.07%) |
Aug 14, 2009 | 24.63 | 24.70 | 23.43 | 23.60 | 164,108 | -1.03(-4.18%) |
Aug 13, 2009 | 24.60 | 24.79 | 23.80 | 24.63 | 181,968 | +0.12(+0.47%) |
Aug 12, 2009 | 24.05 | 24.84 | 23.89 | 24.51 | 392,697 | +0.46(+1.92%) |
Aug 11, 2009 | 23.99 | 24.23 | 23.72 | 24.05 | 360,613 | -0.02(-0.10%) |
Aug 10, 2009 | 24.12 | 24.18 | 23.83 | 24.07 | 278,451 | -0.11(-0.44%) |
Aug 07, 2009 | 22.84 | 24.28 | 22.84 | 24.18 | 591,154 | +1.64(+7.30%) |
Aug 06, 2009 | 22.54 | 22.95 | 22.39 | 22.54 | 589,715 | +0.05(+0.24%) |
Aug 05, 2009 | 22.31 | 22.82 | 22.20 | 22.48 | 527,506 | +0.25(+1.11%) |
Aug 04, 2009 | 21.94 | 22.44 | 21.89 | 22.24 | 603,680 | +0.00(+0.00%) |
Aug 03, 2009 | 22.29 | 22.47 | 22.02 | 22.24 | 255,681 | +0.25(+1.12%) |
Jul 31, 2009 | 22.24 | 22.45 | 21.91 | 21.99 | 252,275 | -0.28(-1.28%) |
Jul 30, 2009 | 22.51 | 22.99 | 22.18 | 22.28 | 251,501 | +0.16(+0.73%) |
Jul 29, 2009 | 22.07 | 22.26 | 21.84 | 22.11 | 140,795 | -0.24(-1.07%) |
Jul 28, 2009 | 22.33 | 22.47 | 22.10 | 22.35 | 295,216 | -0.09(-0.41%) |
Jul 27, 2009 | 22.18 | 22.57 | 22.05 | 22.44 | 265,300 | +0.15(+0.69%) |
Jul 24, 2009 | 22.27 | 22.61 | 22.08 | 22.29 | 1,678 | -0.27(-1.19%) |
Jul 23, 2009 | 22.34 | 22.62 | 22.04 | 22.56 | 677,151 | +0.27(+1.21%) |
Jul 22, 2009 | 22.02 | 22.43 | 21.82 | 22.29 | 242,027 | +0.22(+0.97%) |
Jul 21, 2009 | 22.49 | 22.49 | 21.68 | 22.08 | 239,579 | -0.22(-0.97%) |
Jul 20, 2009 | 22.25 | 22.42 | 22.03 | 22.29 | 286,090 | +0.12(+0.55%) |
Jul 17, 2009 | 22.19 | 22.29 | 21.79 | 22.17 | 165,097 | -0.01(-0.03%) |
Jul 16, 2009 | 21.80 | 22.25 | 21.68 | 22.18 | 227,415 | +0.13(+0.59%) |
Jul 15, 2009 | 21.10 | 22.29 | 20.98 | 22.04 | 414,760 | +1.25(+5.99%) |
Jul 14, 2009 | 20.11 | 20.95 | 20.02 | 20.80 | 331,625 | +0.62(+3.09%) |
Jul 13, 2009 | 19.69 | 20.20 | 19.68 | 20.18 | 245,498 | +0.64(+3.26%) |
Jul 10, 2009 | 18.85 | 19.62 | 18.78 | 19.54 | 226,654 | +0.53(+2.79%) |
Jul 09, 2009 | 19.25 | 19.46 | 18.80 | 19.01 | 196,832 | -0.05(-0.28%) |
Jul 08, 2009 | 19.32 | 19.37 | 18.62 | 19.06 | 238,461 | -0.19(-1.00%) |
Jul 07, 2009 | 19.49 | 19.66 | 19.19 | 19.25 | 322,924 | -0.28(-1.42%) |
Jul 06, 2009 | 20.38 | 20.38 | 18.99 | 19.53 | 504,554 | -1.11(-5.36%) |
Jul 02, 2009 | 20.68 | 20.68 | 19.98 | 20.64 | 288,342 | -0.55(-2.61%) |
Jul 01, 2009 | 20.83 | 21.78 | 20.83 | 21.19 | 514,751 | +0.58(+2.80%) |
Jun 30, 2009 | 21.10 | 21.33 | 20.35 | 20.61 | 338,110 | -0.40(-1.90%) |
Jun 29, 2009 | 21.02 | 21.23 | 20.09 | 21.01 | 360,091 | +0.21(+1.00%) |
Jun 26, 2009 | 19.95 | 20.86 | 19.92 | 20.81 | 1,328,049 | +0.78(+3.88%) |
Jun 25, 2009 | 19.68 | 20.06 | 19.60 | 20.03 | 478,388 | +0.39(+2.00%) |
Jun 24, 2009 | 19.94 | 20.57 | 19.51 | 19.64 | 484,881 | -0.15(-0.74%) |
Jun 23, 2009 | 20.51 | 20.74 | 19.72 | 19.78 | 480,395 | -0.50(-2.46%) |
Jun 22, 2009 | 21.48 | 21.48 | 20.24 | 20.28 | 373,504 | -1.31(-6.09%) |
Jun 19, 2009 | 21.22 | 22.16 | 20.93 | 21.60 | 558,888 | +0.65(+3.12%) |
Jun 18, 2009 | 20.87 | 21.07 | 20.18 | 20.95 | 282,493 | +0.03(+0.15%) |
Jun 17, 2009 | 20.65 | 21.50 | 20.06 | 20.91 | 314,249 | +0.27(+1.30%) |
Jun 16, 2009 | 21.13 | 21.38 | 20.33 | 20.65 | 354,436 | -0.08(-0.41%) |
Jun 15, 2009 | 22.01 | 22.01 | 20.45 | 20.73 | 540,242 | -1.50(-6.74%) |
Jun 12, 2009 | 21.78 | 22.28 | 21.19 | 22.23 | 386,287 | +0.32(+1.44%) |
Jun 11, 2009 | 22.17 | 22.44 | 21.59 | 21.91 | 306,334 | -0.37(-1.66%) |
Jun 10, 2009 | 23.28 | 23.37 | 21.86 | 22.28 | 428,696 | -0.84(-3.62%) |
Jun 09, 2009 | 23.58 | 23.82 | 22.76 | 23.12 | 310,475 | -0.38(-1.60%) |
Jun 08, 2009 | 23.03 | 23.90 | 22.87 | 23.50 | 382,681 | +0.44(+1.90%) |
Jun 05, 2009 | 22.78 | 23.64 | 22.52 | 23.06 | 1,011,226 | +1.06(+4.82%) |
Jun 04, 2009 | 23.04 | 23.05 | 21.15 | 22.00 | 866,138 | -0.21(-0.93%) |
Jun 03, 2009 | 22.29 | 22.44 | 21.14 | 22.21 | 696,556 | -0.41(-1.80%) |
Jun 02, 2009 | 21.93 | 22.74 | 21.57 | 22.61 | 880,602 | +0.49(+2.22%) |