Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.77 | 27.39 | 26.90 | 27.25 | 1,105,430 | -0.52(-1.87%) |
May 27, 2010 | 27.50 | 28.00 | 27.30 | 27.77 | 38,001 | +1.23(+4.63%) |
May 26, 2010 | 26.90 | 27.05 | 26.22 | 26.54 | 30,695 | +0.54(+2.08%) |
May 25, 2010 | 24.92 | 26.00 | 24.92 | 26.00 | 39,506 | -0.40(-1.52%) |
May 24, 2010 | 26.25 | 26.40 | 25.71 | 26.40 | 42,060 | +0.85(+3.33%) |
May 21, 2010 | 25.10 | 25.55 | 24.95 | 25.55 | 51,142 | -0.35(-1.35%) |
May 20, 2010 | 25.51 | 26.20 | 25.41 | 25.90 | 59,832 | -0.92(-3.43%) |
May 19, 2010 | 27.55 | 27.85 | 26.35 | 26.82 | 40,771 | -1.93(-6.71%) |
May 18, 2010 | 29.35 | 29.35 | 28.31 | 28.75 | 35,291 | -0.50(-1.71%) |
May 17, 2010 | 29.70 | 29.70 | 29.05 | 29.25 | 72,548 | -0.35(-1.18%) |
May 14, 2010 | 29.85 | 29.90 | 29.01 | 29.60 | 41,843 | -0.25(-0.84%) |
May 13, 2010 | 29.95 | 30.10 | 29.51 | 29.85 | 36,569 | +0.69(+2.37%) |
May 12, 2010 | 29.06 | 29.65 | 29.00 | 29.16 | 88,599 | +0.31(+1.07%) |
May 11, 2010 | 28.65 | 28.85 | 28.50 | 28.85 | 89,654 | +0.64(+2.27%) |
May 10, 2010 | 28.20 | 28.45 | 28.20 | 28.21 | 26,008 | +0.51(+1.84%) |
May 07, 2010 | 28.11 | 28.16 | 27.55 | 27.70 | 57,712 | -0.13(-0.47%) |
May 06, 2010 | 28.10 | 28.50 | 27.55 | 27.83 | 81,344 | +0.43(+1.57%) |
May 05, 2010 | 27.50 | 27.82 | 27.28 | 27.40 | 57,233 | -0.20(-0.72%) |
May 04, 2010 | 28.30 | 28.30 | 27.40 | 27.60 | 38,418 | -1.65(-5.64%) |
May 03, 2010 | 29.50 | 29.90 | 29.20 | 29.25 | 392,295 | -1.13(-3.72%) |
Apr 30, 2010 | 31.20 | 31.30 | 30.38 | 30.38 | 339,064 | -0.87(-2.78%) |
Apr 29, 2010 | 31.10 | 31.57 | 31.10 | 31.25 | 42,388 | -0.68(-2.13%) |
Apr 28, 2010 | 31.43 | 32.20 | 31.43 | 31.93 | 74,571 | +0.28(+0.88%) |
Apr 27, 2010 | 31.65 | 32.03 | 31.21 | 31.65 | 65,932 | -0.51(-1.59%) |
Apr 26, 2010 | 31.97 | 32.45 | 31.68 | 32.16 | 38,961 | +0.12(+0.37%) |
Apr 23, 2010 | 31.50 | 32.27 | 31.02 | 32.04 | 20,640 | +0.54(+1.71%) |
Apr 22, 2010 | 31.20 | 31.55 | 31.00 | 31.50 | 15,587 | -0.25(-0.79%) |
Apr 21, 2010 | 31.40 | 31.75 | 31.40 | 31.75 | 10,896 | +0.42(+1.34%) |
Apr 20, 2010 | 31.22 | 32.00 | 31.22 | 31.33 | 36,574 | -0.07(-0.22%) |
Apr 19, 2010 | 31.40 | 31.40 | 30.80 | 31.40 | 39,257 | +0.05(+0.16%) |
Apr 16, 2010 | 31.80 | 31.92 | 31.20 | 31.35 | 33,068 | -0.35(-1.10%) |
Apr 15, 2010 | 32.08 | 32.08 | 31.55 | 31.70 | 47,936 | -0.42(-1.31%) |
Apr 14, 2010 | 31.77 | 32.52 | 31.77 | 32.12 | 191,463 | +0.52(+1.65%) |
Apr 13, 2010 | 31.75 | 32.00 | 31.15 | 31.60 | 1,225,663 | -0.79(-2.44%) |
Apr 12, 2010 | 32.60 | 32.70 | 32.04 | 32.39 | 54,823 | -1.29(-3.83%) |
Apr 09, 2010 | 33.25 | 33.75 | 33.00 | 33.68 | 62,073 | +0.68(+2.06%) |
Apr 08, 2010 | 33.00 | 33.10 | 32.47 | 33.00 | 29,242 | -0.10(-0.30%) |
Apr 07, 2010 | 32.51 | 33.20 | 32.51 | 33.10 | 72,409 | +0.95(+2.95%) |
Apr 06, 2010 | 32.25 | 32.39 | 31.90 | 32.15 | 27,989 | +1.12(+3.61%) |
Apr 05, 2010 | 30.90 | 31.20 | 30.90 | 31.03 | 20,560 | +0.03(+0.10%) |
Apr 01, 2010 | 31.00 | 31.00 | 31.00 | 0 | +0.74(+2.45%) | |
Mar 31, 2010 | 30.30 | 30.50 | 30.21 | 30.26 | 23,024 | +0.10(+0.33%) |
Mar 30, 2010 | 30.78 | 30.78 | 30.00 | 30.16 | 19,254 | -0.39(-1.28%) |
Mar 29, 2010 | 30.15 | 30.75 | 30.15 | 30.55 | 18,000 | +0.55(+1.83%) |
Mar 26, 2010 | 29.30 | 30.00 | 28.80 | 30.00 | 14,208 | +0.06(+0.20%) |
Mar 25, 2010 | 29.70 | 30.40 | 29.65 | 29.94 | 21,903 | +0.32(+1.08%) |
Mar 24, 2010 | 30.10 | 30.10 | 29.34 | 29.62 | 26,533 | -0.93(-3.04%) |
Mar 23, 2010 | 30.25 | 30.70 | 30.25 | 30.55 | 14,977 | +0.10(+0.33%) |
Mar 22, 2010 | 30.25 | 30.80 | 30.06 | 30.45 | 38,916 | +0.17(+0.56%) |
Mar 19, 2010 | 31.10 | 31.20 | 30.16 | 30.28 | 14,094 | -1.12(-3.57%) |
Mar 18, 2010 | 31.15 | 31.50 | 31.15 | 31.40 | 14,754 | -0.05(-0.16%) |
Mar 17, 2010 | 31.70 | 31.70 | 31.25 | 31.45 | 16,047 | +0.45(+1.45%) |
Mar 16, 2010 | 30.90 | 31.00 | 30.70 | 31.00 | 166,790 | +0.15(+0.49%) |
Mar 15, 2010 | 30.65 | 30.89 | 30.65 | 30.85 | 13,592 | -0.15(-0.48%) |
Mar 12, 2010 | 31.44 | 31.44 | 31.00 | 31.00 | 15,145 | +0.10(+0.32%) |
Mar 11, 2010 | 31.15 | 31.15 | 30.65 | 30.90 | 65,520 | -0.10(-0.32%) |
Mar 10, 2010 | 31.05 | 31.45 | 30.70 | 31.00 | 26,240 | -0.09(-0.29%) |
Mar 09, 2010 | 31.00 | 31.30 | 31.00 | 31.09 | 11,720 | +0.29(+0.94%) |
Mar 08, 2010 | 31.10 | 31.25 | 30.80 | 30.80 | 16,983 | -0.16(-0.52%) |
Mar 05, 2010 | 30.55 | 31.10 | 30.55 | 30.96 | 135,289 | +0.86(+2.86%) |
Mar 04, 2010 | 29.95 | 30.25 | 29.95 | 30.10 | 14,229 | +0.10(+0.33%) |
Mar 03, 2010 | 29.55 | 30.20 | 29.55 | 30.00 | 25,173 | +0.19(+0.64%) |
Mar 02, 2010 | 29.30 | 29.90 | 29.15 | 29.81 | 28,485 | +0.76(+2.62%) |
Mar 01, 2010 | 28.65 | 29.05 | 28.65 | 29.05 | 23,541 | +0.75(+2.65%) |
Feb 26, 2010 | 27.70 | 28.40 | 27.67 | 28.30 | 32,287 | +0.57(+2.06%) |
Feb 25, 2010 | 27.30 | 27.95 | 27.05 | 27.73 | 61,805 | -1.00(-3.48%) |
Feb 24, 2010 | 28.55 | 29.00 | 28.55 | 28.73 | 24,255 | -0.37(-1.27%) |
Feb 23, 2010 | 29.60 | 29.82 | 28.90 | 29.10 | 18,193 | -0.74(-2.48%) |
Feb 22, 2010 | 29.71 | 29.85 | 29.70 | 29.84 | 24,959 | +1.08(+3.76%) |
Feb 19, 2010 | 28.21 | 29.00 | 28.21 | 28.76 | 35,614 | -1.34(-4.45%) |
Feb 18, 2010 | 29.35 | 30.15 | 29.35 | 30.10 | 37,597 | +0.07(+0.23%) |
Feb 17, 2010 | 30.30 | 30.40 | 29.90 | 30.03 | 44,782 | +0.62(+2.11%) |
Feb 16, 2010 | 29.05 | 29.60 | 29.05 | 29.41 | 40,425 | +0.59(+2.05%) |
Feb 12, 2010 | 28.82 | 28.82 | 28.82 | 0 | -0.53(-1.81%) | |
Feb 11, 2010 | 28.45 | 29.50 | 28.43 | 29.35 | 40,257 | +1.77(+6.42%) |
Feb 10, 2010 | 27.65 | 27.98 | 27.36 | 27.58 | 39,903 | -0.52(-1.85%) |
Feb 09, 2010 | 27.70 | 28.10 | 27.31 | 28.10 | 44,008 | +1.00(+3.69%) |
Feb 08, 2010 | 27.26 | 27.55 | 27.10 | 27.10 | 15,875 | -0.30(-1.09%) |
Feb 05, 2010 | 26.65 | 27.40 | 26.28 | 27.40 | 78,975 | +0.75(+2.81%) |
Feb 04, 2010 | 27.90 | 27.92 | 26.65 | 26.65 | 78,356 | -1.96(-6.85%) |
Feb 03, 2010 | 28.62 | 30.00 | 28.45 | 28.61 | 31,946 | +0.16(+0.56%) |
Feb 02, 2010 | 28.00 | 28.49 | 28.00 | 28.45 | 39,987 | +0.15(+0.53%) |
Feb 01, 2010 | 27.45 | 28.30 | 27.35 | 28.30 | 65,363 | +0.54(+1.95%) |
Jan 29, 2010 | 27.90 | 28.34 | 27.60 | 27.76 | 82,359 | -0.82(-2.87%) |
Jan 28, 2010 | 28.80 | 29.23 | 28.25 | 28.58 | 51,679 | -0.42(-1.45%) |
Jan 27, 2010 | 29.15 | 29.15 | 28.41 | 29.00 | 26,700 | -0.60(-2.03%) |
Jan 26, 2010 | 30.00 | 30.00 | 29.55 | 29.60 | 19,912 | -0.40(-1.33%) |
Jan 25, 2010 | 30.15 | 30.34 | 29.95 | 30.00 | 25,341 | +0.42(+1.42%) |
Jan 22, 2010 | 30.00 | 30.40 | 29.55 | 29.58 | 76,409 | -0.52(-1.73%) |
Jan 21, 2010 | 31.00 | 31.32 | 30.01 | 30.10 | 27,653 | -1.43(-4.54%) |
Jan 20, 2010 | 32.10 | 32.10 | 31.30 | 31.53 | 50,847 | -1.95(-5.82%) |
Jan 19, 2010 | 33.00 | 33.48 | 32.85 | 33.48 | 26,922 | +0.45(+1.36%) |
Jan 15, 2010 | 33.03 | 33.03 | 33.03 | 0 | -0.97(-2.85%) | |
Jan 14, 2010 | 34.15 | 34.15 | 33.67 | 34.00 | 34,093 | -0.10(-0.29%) |
Jan 13, 2010 | 34.20 | 34.21 | 33.56 | 34.10 | 82,497 | +0.46(+1.37%) |
Jan 12, 2010 | 34.30 | 34.55 | 33.63 | 33.64 | 71,994 | -0.66(-1.92%) |
Jan 11, 2010 | 34.20 | 35.21 | 34.07 | 34.30 | 34,386 | +0.40(+1.18%) |
Jan 08, 2010 | 33.50 | 33.90 | 33.23 | 33.90 | 37,773 | -0.20(-0.59%) |
Jan 07, 2010 | 34.20 | 34.20 | 33.90 | 34.10 | 33,797 | -0.20(-0.58%) |
Jan 06, 2010 | 33.95 | 34.30 | 33.50 | 34.30 | 92,552 | +0.84(+2.51%) |
Jan 05, 2010 | 33.74 | 33.75 | 33.26 | 33.46 | 46,375 | +0.11(+0.33%) |
Jan 04, 2010 | 32.55 | 33.43 | 32.55 | 33.35 | 27,727 | +1.70(+5.37%) |
Dec 31, 2009 | 31.65 | 31.65 | 31.65 | 0 | +0.70(+2.26%) | |
Dec 30, 2009 | 31.00 | 31.10 | 30.75 | 30.95 | 16,117 | -0.05(-0.16%) |
Dec 29, 2009 | 31.40 | 31.50 | 31.00 | 31.00 | 19,456 | +0.00(+0.00%) |
Dec 28, 2009 | 31.06 | 31.30 | 31.00 | 31.00 | 15,017 | -0.05(-0.16%) |
Dec 24, 2009 | 31.40 | 31.40 | 31.00 | 31.05 | 10,736 | +0.11(+0.36%) |
Dec 23, 2009 | 30.45 | 31.09 | 30.45 | 30.94 | 137,291 | +1.39(+4.70%) |
Dec 22, 2009 | 30.00 | 30.23 | 29.50 | 29.55 | 50,850 | -0.65(-2.15%) |
Dec 21, 2009 | 30.80 | 30.80 | 30.10 | 30.20 | 33,355 | -0.35(-1.15%) |
Dec 18, 2009 | 30.50 | 30.64 | 30.27 | 30.55 | 68,438 | +0.10(+0.33%) |
Dec 17, 2009 | 30.80 | 30.80 | 30.34 | 30.45 | 91,470 | -1.75(-5.43%) |
Dec 16, 2009 | 32.02 | 32.30 | 31.90 | 32.20 | 70,011 | -0.10(-0.31%) |
Dec 15, 2009 | 32.25 | 32.50 | 32.25 | 32.30 | 19,325 | +0.05(+0.16%) |
Dec 14, 2009 | 32.10 | 32.25 | 31.98 | 32.25 | 52,277 | +0.75(+2.38%) |
Dec 11, 2009 | 32.00 | 32.30 | 31.50 | 31.50 | 22,154 | -0.45(-1.41%) |
Dec 10, 2009 | 32.25 | 32.25 | 31.77 | 31.95 | 31,711 | -0.25(-0.78%) |
Dec 09, 2009 | 31.65 | 32.20 | 31.50 | 32.20 | 50,518 | +0.75(+2.38%) |
Dec 08, 2009 | 32.20 | 32.55 | 31.30 | 31.45 | 44,392 | -1.30(-3.97%) |
Dec 07, 2009 | 32.50 | 33.20 | 32.20 | 32.75 | 38,997 | -1.00(-2.96%) |
Dec 04, 2009 | 35.12 | 35.20 | 33.55 | 33.75 | 29,054 | -2.10(-5.86%) |
Dec 03, 2009 | 36.65 | 36.65 | 35.85 | 35.85 | 21,137 | -0.65(-1.78%) |
Dec 02, 2009 | 36.25 | 36.90 | 36.25 | 36.50 | 14,546 | +1.08(+3.05%) |
Dec 01, 2009 | 34.35 | 35.60 | 34.35 | 35.42 | 29,371 | +1.62(+4.79%) |
Nov 30, 2009 | 33.30 | 33.80 | 33.30 | 33.80 | 16,902 | +0.05(+0.15%) |
Nov 27, 2009 | 33.55 | 33.95 | 33.00 | 33.75 | 15,526 | -1.15(-3.30%) |
Nov 25, 2009 | 34.25 | 35.00 | 34.25 | 34.90 | 17,228 | +0.80(+2.35%) |
Nov 24, 2009 | 34.50 | 34.55 | 33.85 | 34.10 | 19,777 | -0.50(-1.45%) |
Nov 23, 2009 | 34.50 | 35.05 | 34.41 | 34.60 | 23,906 | +1.65(+5.01%) |
Nov 20, 2009 | 32.15 | 32.95 | 32.15 | 32.95 | 24,641 | +0.10(+0.30%) |
Nov 19, 2009 | 32.85 | 32.94 | 32.26 | 32.85 | 10,540 | -0.15(-0.45%) |
Nov 18, 2009 | 32.80 | 33.40 | 32.70 | 33.00 | 35,571 | +0.16(+0.49%) |
Nov 17, 2009 | 32.45 | 33.00 | 32.31 | 32.84 | 17,652 | -0.85(-2.52%) |
Nov 16, 2009 | 32.85 | 33.85 | 32.85 | 33.69 | 35,368 | +1.09(+3.34%) |
Nov 13, 2009 | 31.77 | 32.60 | 31.77 | 32.60 | 19,545 | +0.35(+1.09%) |
Nov 12, 2009 | 33.05 | 33.05 | 32.25 | 32.25 | 13,311 | -0.81(-2.45%) |
Nov 11, 2009 | 32.95 | 33.50 | 32.80 | 33.06 | 46,706 | +0.37(+1.13%) |
Nov 10, 2009 | 32.60 | 32.95 | 32.35 | 32.69 | 44,887 | -0.51(-1.54%) |
Nov 09, 2009 | 32.55 | 33.75 | 32.55 | 33.20 | 54,993 | +1.94(+6.21%) |
Nov 06, 2009 | 31.45 | 31.85 | 31.21 | 31.26 | 18,360 | +0.21(+0.68%) |
Nov 05, 2009 | 31.43 | 31.45 | 30.90 | 31.05 | 19,446 | -0.75(-2.36%) |
Nov 04, 2009 | 31.30 | 32.14 | 31.30 | 31.80 | 17,265 | +0.45(+1.44%) |
Nov 03, 2009 | 29.48 | 31.49 | 29.48 | 31.35 | 151,075 | +2.10(+7.18%) |
Nov 02, 2009 | 28.95 | 29.99 | 28.75 | 29.25 | 30,669 | +0.48(+1.67%) |
Oct 30, 2009 | 29.10 | 29.74 | 28.15 | 28.77 | 91,649 | -1.59(-5.24%) |
Oct 29, 2009 | 29.50 | 30.45 | 29.50 | 30.36 | 26,598 | +0.41(+1.37%) |
Oct 28, 2009 | 30.45 | 30.90 | 29.85 | 29.95 | 35,398 | -0.94(-3.04%) |
Oct 27, 2009 | 31.25 | 31.25 | 30.65 | 30.89 | 52,089 | -0.11(-0.35%) |
Oct 26, 2009 | 32.70 | 32.70 | 31.00 | 31.00 | 44,384 | -1.44(-4.44%) |
Oct 23, 2009 | 32.55 | 32.65 | 32.25 | 32.44 | 16,187 | -0.33(-1.01%) |
Oct 22, 2009 | 32.65 | 33.00 | 32.48 | 32.77 | 21,863 | -0.73(-2.18%) |
Oct 21, 2009 | 33.33 | 33.95 | 33.10 | 33.50 | 11,433 | +0.55(+1.67%) |
Oct 20, 2009 | 32.65 | 33.25 | 32.50 | 32.95 | 26,241 | -0.75(-2.23%) |
Oct 19, 2009 | 33.05 | 33.88 | 32.68 | 33.70 | 23,326 | +1.13(+3.47%) |
Oct 16, 2009 | 33.10 | 33.10 | 32.50 | 32.57 | 19,568 | -0.23(-0.70%) |
Oct 15, 2009 | 33.90 | 33.90 | 32.80 | 32.80 | 88,019 | -0.73(-2.17%) |
Oct 14, 2009 | 33.60 | 34.00 | 33.40 | 33.53 | 24,490 | +0.43(+1.29%) |
Oct 13, 2009 | 33.10 | 33.15 | 32.60 | 33.10 | 25,239 | +0.90(+2.80%) |
Oct 12, 2009 | 32.43 | 32.43 | 32.05 | 32.20 | 19,487 | +0.00(+0.00%) |
Oct 09, 2009 | 32.45 | 32.45 | 31.85 | 32.20 | 13,287 | -0.10(-0.31%) |
Oct 08, 2009 | 32.05 | 32.49 | 31.15 | 32.30 | 38,786 | +1.15(+3.69%) |
Oct 07, 2009 | 30.90 | 31.30 | 30.75 | 31.15 | 15,133 | +0.69(+2.27%) |
Oct 06, 2009 | 29.25 | 30.65 | 27.40 | 30.46 | 67,427 | +1.85(+6.47%) |
Oct 05, 2009 | 27.70 | 28.85 | 27.70 | 28.61 | 25,887 | +1.11(+4.04%) |
Oct 02, 2009 | 27.15 | 27.64 | 27.10 | 27.50 | 73,282 | -0.44(-1.57%) |
Oct 01, 2009 | 28.40 | 28.85 | 27.75 | 27.94 | 16,848 | -0.55(-1.93%) |
Sep 30, 2009 | 28.50 | 28.50 | 27.81 | 28.49 | 42,058 | +0.46(+1.64%) |
Sep 29, 2009 | 27.82 | 28.19 | 27.60 | 28.03 | 22,503 | +0.28(+1.01%) |
Sep 28, 2009 | 27.60 | 27.99 | 27.37 | 27.75 | 12,359 | -0.89(-3.11%) |
Sep 25, 2009 | 28.50 | 28.97 | 28.47 | 28.64 | 23,430 | +0.14(+0.49%) |
Sep 24, 2009 | 29.25 | 29.85 | 28.30 | 28.50 | 29,581 | -1.05(-3.55%) |
Sep 23, 2009 | 29.65 | 30.25 | 29.50 | 29.55 | 34,088 | -0.34(-1.14%) |
Sep 22, 2009 | 29.75 | 29.90 | 29.20 | 29.89 | 51,900 | +1.49(+5.25%) |
Sep 21, 2009 | 28.65 | 28.65 | 28.15 | 28.40 | 13,254 | -0.90(-3.07%) |
Sep 18, 2009 | 29.60 | 30.20 | 29.30 | 29.30 | 24,136 | -1.25(-4.09%) |
Sep 17, 2009 | 30.60 | 31.00 | 30.38 | 30.55 | 60,393 | -0.60(-1.93%) |
Sep 16, 2009 | 30.30 | 31.20 | 30.30 | 31.15 | 65,771 | +1.75(+5.95%) |
Sep 15, 2009 | 28.50 | 29.40 | 28.50 | 29.40 | 34,378 | +0.34(+1.17%) |
Sep 14, 2009 | 28.90 | 29.40 | 28.90 | 29.06 | 19,492 | -0.79(-2.65%) |
Sep 11, 2009 | 29.90 | 30.00 | 29.50 | 29.85 | 67,721 | +0.60(+2.05%) |
Sep 10, 2009 | 29.10 | 29.40 | 28.55 | 29.25 | 24,405 | -0.15(-0.51%) |
Sep 09, 2009 | 29.62 | 29.75 | 29.21 | 29.40 | 35,491 | +0.60(+2.08%) |
Sep 08, 2009 | 29.20 | 29.40 | 28.75 | 28.80 | 48,972 | +1.75(+6.47%) |
Sep 04, 2009 | 27.15 | 27.15 | 26.60 | 27.05 | 16,067 | -0.35(-1.28%) |
Sep 03, 2009 | 26.51 | 27.45 | 26.51 | 27.40 | 124,908 | +2.11(+8.34%) |
Sep 02, 2009 | 24.30 | 25.30 | 24.30 | 25.29 | 90,049 | +1.08(+4.46%) |
Sep 01, 2009 | 24.65 | 25.25 | 24.15 | 24.21 | 31,735 | -0.76(-3.04%) |
Aug 31, 2009 | 24.77 | 25.05 | 24.76 | 24.97 | 30,315 | +0.37(+1.50%) |
Aug 28, 2009 | 24.45 | 25.09 | 24.40 | 24.60 | 25,723 | -0.20(-0.81%) |
Aug 27, 2009 | 24.45 | 25.05 | 24.35 | 24.80 | 32,589 | +0.95(+3.98%) |
Aug 26, 2009 | 24.05 | 24.40 | 23.75 | 23.85 | 20,891 | -0.30(-1.24%) |
Aug 25, 2009 | 24.10 | 24.61 | 24.03 | 24.15 | 14,728 | -0.23(-0.94%) |
Aug 24, 2009 | 24.90 | 24.90 | 24.30 | 24.38 | 60,504 | +0.13(+0.54%) |
Aug 21, 2009 | 23.60 | 24.50 | 23.60 | 24.25 | 36,777 | +0.05(+0.21%) |
Aug 20, 2009 | 23.80 | 24.30 | 23.60 | 24.20 | 24,569 | +0.20(+0.83%) |
Aug 19, 2009 | 23.85 | 24.05 | 23.29 | 24.00 | 24,070 | -0.45(-1.84%) |
Aug 18, 2009 | 24.15 | 24.61 | 24.15 | 24.45 | 20,944 | +0.20(+0.82%) |
Aug 17, 2009 | 24.40 | 24.40 | 23.50 | 24.25 | 14,656 | +0.12(+0.50%) |
Aug 14, 2009 | 24.35 | 24.45 | 24.13 | 24.13 | 11,583 | -0.63(-2.54%) |
Aug 13, 2009 | 25.25 | 25.25 | 24.60 | 24.76 | 24,874 | +0.06(+0.24%) |
Aug 12, 2009 | 24.05 | 24.78 | 23.80 | 24.70 | 67,128 | +0.48(+1.98%) |
Aug 11, 2009 | 24.45 | 24.80 | 24.10 | 24.22 | 645,889 | -0.73(-2.93%) |
Aug 10, 2009 | 24.82 | 25.00 | 24.75 | 24.95 | 566,527 | -0.42(-1.66%) |
Aug 07, 2009 | 25.55 | 25.65 | 25.10 | 25.37 | 64,779 | -0.11(-0.43%) |
Aug 06, 2009 | 25.70 | 25.85 | 25.16 | 25.48 | 100,462 | -0.21(-0.82%) |
Aug 05, 2009 | 26.00 | 26.00 | 25.44 | 25.69 | 12,109 | -0.91(-3.42%) |
Aug 04, 2009 | 26.00 | 26.60 | 26.00 | 26.60 | 23,752 | +1.05(+4.11%) |
Aug 03, 2009 | 25.00 | 25.75 | 25.00 | 25.55 | 168,379 | +0.45(+1.79%) |
Jul 31, 2009 | 24.95 | 25.25 | 24.55 | 25.10 | 861,448 | -0.15(-0.59%) |
Jul 30, 2009 | 25.05 | 25.35 | 24.50 | 25.25 | 137,407 | +1.20(+4.99%) |
Jul 29, 2009 | 24.85 | 24.85 | 24.00 | 24.05 | 118,543 | -1.00(-3.99%) |
Jul 28, 2009 | 24.95 | 25.45 | 24.26 | 25.05 | 30,355 | +0.00(+0.00%) |
Jul 27, 2009 | 25.03 | 25.25 | 24.96 | 25.05 | 11,746 | +0.00(+0.00%) |
Jul 24, 2009 | 25.15 | 25.15 | 24.70 | 25.05 | 14,823 | +0.05(+0.20%) |
Jul 23, 2009 | 24.80 | 25.30 | 24.80 | 25.00 | 13,856 | +0.50(+2.04%) |
Jul 22, 2009 | 24.80 | 24.80 | 24.35 | 24.50 | 12,332 | -0.45(-1.80%) |
Jul 21, 2009 | 25.75 | 25.80 | 24.90 | 24.95 | 11,350 | -0.80(-3.11%) |
Jul 20, 2009 | 25.55 | 25.80 | 25.30 | 25.75 | 22,847 | +0.90(+3.62%) |
Jul 17, 2009 | 25.05 | 25.05 | 24.55 | 24.85 | 7,577 | -0.10(-0.40%) |
Jul 16, 2009 | 24.85 | 24.95 | 24.55 | 24.95 | 38,545 | +0.11(+0.44%) |
Jul 15, 2009 | 23.95 | 24.84 | 23.95 | 24.84 | 41,790 | +1.24(+5.25%) |
Jul 14, 2009 | 23.50 | 23.90 | 23.50 | 23.60 | 9,026 | -0.05(-0.21%) |
Jul 13, 2009 | 23.25 | 23.65 | 23.00 | 23.65 | 10,507 | +0.40(+1.72%) |
Jul 10, 2009 | 22.95 | 23.55 | 22.95 | 23.25 | 9,133 | +0.20(+0.87%) |
Jul 09, 2009 | 23.00 | 23.40 | 22.90 | 23.05 | 16,253 | +0.95(+4.30%) |
Jul 08, 2009 | 22.95 | 22.95 | 21.75 | 22.10 | 26,046 | -0.95(-4.12%) |
Jul 07, 2009 | 23.45 | 23.85 | 23.05 | 23.05 | 21,496 | -0.75(-3.15%) |
Jul 06, 2009 | 23.70 | 23.80 | 23.35 | 23.80 | 10,377 | -0.48(-1.98%) |
Jul 02, 2009 | 24.90 | 24.90 | 24.28 | 24.28 | 27,262 | -0.37(-1.50%) |
Jul 01, 2009 | 24.92 | 24.92 | 24.30 | 24.65 | 15,482 | +0.50(+2.07%) |
Jun 30, 2009 | 24.50 | 24.90 | 24.10 | 24.15 | 16,751 | +0.14(+0.58%) |
Jun 29, 2009 | 24.25 | 24.35 | 23.90 | 24.01 | 6,224 | +0.01(+0.04%) |
Jun 26, 2009 | 24.37 | 24.37 | 23.95 | 24.00 | 35,358 | -0.20(-0.83%) |
Jun 25, 2009 | 23.95 | 24.25 | 23.95 | 24.20 | 56,730 | +0.65(+2.76%) |
Jun 24, 2009 | 23.85 | 24.00 | 23.35 | 23.55 | 31,566 | -0.45(-1.87%) |
Jun 23, 2009 | 23.51 | 24.05 | 23.40 | 24.00 | 27,175 | +0.00(+0.00%) |
Jun 22, 2009 | 24.50 | 25.05 | 23.88 | 24.00 | 34,197 | -1.20(-4.76%) |
Jun 19, 2009 | 25.10 | 25.36 | 24.85 | 25.20 | 45,577 | +0.80(+3.28%) |
Jun 18, 2009 | 24.65 | 24.75 | 24.15 | 24.40 | 31,754 | -0.15(-0.61%) |
Jun 17, 2009 | 24.21 | 24.80 | 24.15 | 24.55 | 17,715 | -0.50(-2.00%) |
Jun 16, 2009 | 25.32 | 25.70 | 24.90 | 25.05 | 26,505 | +0.35(+1.42%) |
Jun 15, 2009 | 25.50 | 25.50 | 24.45 | 24.70 | 37,464 | -1.30(-5.00%) |
Jun 12, 2009 | 25.85 | 26.20 | 25.40 | 26.00 | 13,526 | -0.45(-1.70%) |
Jun 11, 2009 | 25.95 | 26.51 | 25.80 | 26.45 | 66,557 | +1.15(+4.55%) |
Jun 10, 2009 | 26.00 | 26.00 | 25.00 | 25.30 | 17,861 | +0.00(+0.00%) |
Jun 09, 2009 | 25.20 | 25.65 | 25.15 | 25.30 | 12,938 | -0.25(-0.98%) |
Jun 08, 2009 | 25.65 | 25.70 | 25.00 | 25.55 | 25,532 | -0.15(-0.58%) |
Jun 05, 2009 | 26.10 | 26.25 | 25.65 | 25.70 | 36,335 | -1.30(-4.81%) |
Jun 04, 2009 | 26.80 | 27.10 | 26.45 | 27.00 | 26,450 | +0.05(+0.19%) |
Jun 03, 2009 | 27.95 | 28.15 | 26.45 | 26.95 | 92,351 | -1.05(-3.75%) |
Jun 02, 2009 | 27.35 | 28.00 | 27.35 | 28.00 | 31,038 | +0.55(+2.00%) |