Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.07 | 23.17 | 22.51 | 23.07 | 157,022 | -0.05(-0.20%) |
May 27, 2010 | 23.20 | 23.42 | 22.87 | 23.12 | 67,736 | +0.27(+1.20%) |
May 26, 2010 | 22.85 | 23.53 | 22.80 | 22.85 | 470 | -0.26(-1.14%) |
May 25, 2010 | 23.00 | 23.26 | 22.79 | 23.11 | 126,804 | -0.24(-1.01%) |
May 24, 2010 | 23.96 | 24.07 | 23.24 | 23.34 | 58,389 | -0.71(-2.94%) |
May 21, 2010 | 23.49 | 24.46 | 23.37 | 24.05 | 119,580 | +0.26(+1.11%) |
May 20, 2010 | 23.82 | 24.19 | 23.79 | 23.79 | 91,242 | -1.26(-5.04%) |
May 19, 2010 | 26.04 | 26.04 | 25.04 | 25.05 | 105,697 | -1.87(-6.96%) |
May 18, 2010 | 27.33 | 27.64 | 26.89 | 26.92 | 510,608 | -0.24(-0.90%) |
May 17, 2010 | 27.11 | 27.36 | 26.73 | 27.17 | 75,026 | +0.31(+1.16%) |
May 14, 2010 | 26.86 | 26.91 | 26.55 | 26.86 | 59,444 | +0.02(+0.07%) |
May 13, 2010 | 26.75 | 26.92 | 26.32 | 26.84 | 95,890 | -0.07(-0.24%) |
May 12, 2010 | 26.86 | 27.07 | 26.51 | 26.90 | 228,269 | +0.12(+0.46%) |
May 11, 2010 | 26.55 | 26.93 | 26.55 | 26.78 | 37,343 | -0.21(-0.77%) |
May 10, 2010 | 26.83 | 27.05 | 26.45 | 26.99 | 56,437 | +1.57(+6.19%) |
May 07, 2010 | 26.15 | 26.37 | 24.48 | 25.42 | 55,339 | -1.07(-4.05%) |
May 06, 2010 | 26.84 | 27.13 | 25.67 | 26.49 | 47,077 | -0.57(-2.12%) |
May 05, 2010 | 26.96 | 27.46 | 26.96 | 27.06 | 23,119 | +0.01(+0.03%) |
May 04, 2010 | 27.08 | 27.20 | 26.44 | 27.05 | 56,708 | -0.30(-1.10%) |
May 03, 2010 | 27.06 | 27.68 | 26.92 | 27.36 | 55,863 | +0.27(+1.01%) |
Apr 30, 2010 | 28.02 | 28.02 | 26.89 | 27.08 | 43,958 | -1.07(-3.81%) |
Apr 29, 2010 | 27.96 | 28.25 | 27.72 | 28.16 | 38,363 | +0.43(+1.56%) |
Apr 28, 2010 | 27.40 | 27.96 | 27.40 | 27.72 | 13,783 | +0.40(+1.48%) |
Apr 27, 2010 | 27.76 | 27.82 | 27.24 | 27.32 | 28,764 | -0.63(-2.26%) |
Apr 26, 2010 | 28.16 | 28.20 | 27.85 | 27.95 | 33,213 | -0.32(-1.13%) |
Apr 23, 2010 | 28.16 | 28.38 | 27.78 | 28.27 | 40,399 | +0.06(+0.20%) |
Apr 22, 2010 | 27.74 | 28.39 | 27.74 | 28.21 | 90,793 | +0.10(+0.37%) |
Apr 21, 2010 | 28.22 | 28.22 | 27.95 | 28.11 | 96,904 | +0.00(+0.00%) |
Apr 20, 2010 | 28.25 | 28.30 | 28.01 | 28.11 | 110,434 | -0.21(-0.73%) |
Apr 19, 2010 | 28.34 | 28.42 | 28.14 | 28.32 | 39,536 | -0.07(-0.23%) |
Apr 16, 2010 | 28.31 | 28.66 | 28.11 | 28.38 | 66,643 | +0.13(+0.47%) |
Apr 15, 2010 | 28.18 | 28.33 | 28.11 | 28.25 | 29,503 | +0.00(+0.00%) |
Apr 14, 2010 | 28.36 | 28.50 | 28.15 | 28.25 | 42,026 | +0.09(+0.33%) |
Apr 13, 2010 | 27.07 | 28.72 | 26.96 | 28.16 | 34,849 | +1.08(+4.00%) |
Apr 12, 2010 | 27.64 | 27.64 | 26.93 | 27.07 | 40,578 | -0.47(-1.71%) |
Apr 09, 2010 | 27.60 | 27.72 | 27.40 | 27.54 | 21,638 | +0.02(+0.07%) |
Apr 08, 2010 | 27.98 | 28.24 | 27.53 | 27.53 | 36,308 | -0.46(-1.65%) |
Apr 07, 2010 | 28.14 | 28.14 | 27.50 | 27.99 | 31,455 | -0.26(-0.93%) |
Apr 06, 2010 | 28.33 | 28.44 | 28.18 | 28.25 | 24,962 | -0.28(-0.99%) |
Apr 05, 2010 | 28.69 | 28.69 | 28.39 | 28.53 | 47,961 | +0.02(+0.07%) |
Apr 01, 2010 | 28.76 | 28.51 | 28.51 | 28.51 | 79,963 | -0.23(-0.79%) |
Mar 31, 2010 | 28.82 | 29.24 | 28.48 | 28.74 | 34,074 | -0.34(-1.17%) |
Mar 30, 2010 | 29.06 | 29.16 | 28.74 | 29.08 | 28,804 | +0.02(+0.06%) |
Mar 29, 2010 | 28.89 | 29.13 | 28.72 | 29.06 | 13,899 | +0.19(+0.65%) |
Mar 26, 2010 | 29.18 | 29.18 | 28.34 | 28.87 | 18,123 | -0.11(-0.39%) |
Mar 25, 2010 | 29.97 | 29.97 | 28.56 | 28.98 | 110,186 | -0.71(-2.38%) |
Mar 24, 2010 | 29.54 | 29.98 | 29.54 | 29.69 | 13,687 | -0.08(-0.25%) |
Mar 23, 2010 | 29.61 | 29.78 | 29.37 | 29.77 | 27,285 | +0.04(+0.13%) |
Mar 22, 2010 | 29.15 | 29.73 | 28.81 | 29.73 | 27,354 | +0.26(+0.89%) |
Mar 19, 2010 | 30.21 | 30.21 | 29.40 | 29.47 | 44,388 | -0.57(-1.88%) |
Mar 18, 2010 | 29.99 | 30.15 | 29.60 | 30.03 | 13,143 | -0.12(-0.41%) |
Mar 17, 2010 | 29.86 | 30.34 | 29.76 | 30.15 | 30,341 | +0.38(+1.26%) |
Mar 16, 2010 | 29.74 | 29.78 | 29.16 | 29.78 | 21,213 | +0.06(+0.19%) |
Mar 15, 2010 | 30.02 | 30.02 | 29.16 | 29.72 | 35,042 | -0.67(-2.20%) |
Mar 12, 2010 | 29.98 | 30.53 | 29.88 | 30.39 | 29,827 | +0.12(+0.40%) |
Mar 11, 2010 | 30.66 | 30.66 | 29.95 | 30.27 | 35,754 | -0.59(-1.92%) |
Mar 10, 2010 | 31.11 | 31.23 | 30.75 | 30.86 | 41,563 | -0.35(-1.12%) |
Mar 09, 2010 | 31.05 | 31.36 | 31.05 | 31.21 | 30,185 | +0.16(+0.52%) |
Mar 08, 2010 | 31.02 | 31.22 | 30.71 | 31.05 | 27,387 | -0.08(-0.24%) |
Mar 05, 2010 | 30.65 | 31.12 | 30.62 | 31.12 | 35,147 | +0.58(+1.91%) |
Mar 04, 2010 | 30.41 | 30.76 | 30.30 | 30.54 | 17,126 | +0.05(+0.15%) |
Mar 03, 2010 | 30.55 | 31.07 | 30.19 | 30.49 | 38,034 | +0.11(+0.37%) |
Mar 02, 2010 | 30.49 | 30.75 | 30.22 | 30.38 | 19,709 | +0.07(+0.22%) |
Mar 01, 2010 | 30.74 | 30.98 | 30.27 | 30.31 | 30,190 | -0.20(-0.65%) |
Feb 26, 2010 | 29.36 | 30.86 | 29.36 | 30.51 | 47,026 | +1.08(+3.68%) |
Feb 25, 2010 | 29.86 | 29.86 | 28.91 | 29.43 | 47,935 | -0.72(-2.40%) |
Feb 24, 2010 | 29.56 | 30.38 | 29.56 | 30.15 | 41,711 | +0.63(+2.14%) |
Feb 23, 2010 | 29.29 | 29.64 | 28.74 | 29.52 | 44,872 | +0.13(+0.45%) |
Feb 22, 2010 | 29.29 | 29.43 | 29.02 | 29.39 | 19,722 | +0.20(+0.68%) |
Feb 19, 2010 | 28.91 | 29.30 | 28.49 | 29.19 | 24,111 | +0.27(+0.94%) |
Feb 18, 2010 | 28.50 | 28.96 | 28.40 | 28.92 | 21,760 | +0.31(+1.09%) |
Feb 17, 2010 | 28.72 | 28.72 | 28.32 | 28.61 | 24,458 | +0.04(+0.13%) |
Feb 16, 2010 | 28.47 | 28.71 | 28.02 | 28.57 | 34,336 | -0.03(-0.10%) |
Feb 12, 2010 | 28.21 | 28.60 | 28.60 | 28.60 | 22,088 | +0.17(+0.60%) |
Feb 11, 2010 | 27.76 | 28.48 | 27.76 | 28.43 | 26,409 | +0.49(+1.75%) |
Feb 10, 2010 | 27.73 | 28.02 | 27.39 | 27.94 | 12,134 | +0.08(+0.30%) |
Feb 09, 2010 | 27.96 | 28.10 | 27.57 | 27.85 | 15,928 | +0.16(+0.58%) |
Feb 08, 2010 | 28.03 | 28.12 | 27.62 | 27.69 | 24,368 | -0.44(-1.57%) |
Feb 05, 2010 | 27.77 | 28.29 | 27.50 | 28.14 | 23,110 | +0.35(+1.25%) |
Feb 04, 2010 | 28.39 | 28.58 | 27.69 | 27.79 | 38,781 | -0.67(-2.35%) |
Feb 03, 2010 | 28.80 | 29.01 | 28.29 | 28.46 | 21,067 | -0.49(-1.69%) |
Feb 02, 2010 | 28.65 | 29.29 | 28.34 | 28.95 | 49,306 | +0.24(+0.82%) |
Feb 01, 2010 | 28.87 | 28.91 | 28.52 | 28.71 | 33,417 | -0.11(-0.39%) |
Jan 29, 2010 | 29.21 | 29.29 | 28.76 | 28.82 | 39,572 | -0.37(-1.26%) |
Jan 28, 2010 | 28.54 | 29.29 | 28.07 | 29.19 | 106,361 | +0.77(+2.72%) |
Jan 27, 2010 | 28.02 | 28.47 | 27.93 | 28.42 | 23,509 | +0.17(+0.60%) |
Jan 26, 2010 | 28.31 | 29.01 | 28.01 | 28.25 | 39,399 | -0.24(-0.86%) |
Jan 25, 2010 | 28.48 | 28.57 | 27.99 | 28.50 | 36,451 | +0.20(+0.70%) |
Jan 22, 2010 | 28.03 | 28.90 | 27.96 | 28.30 | 43,267 | +0.19(+0.67%) |
Jan 21, 2010 | 28.35 | 28.62 | 27.86 | 28.11 | 44,808 | -0.28(-1.00%) |
Jan 20, 2010 | 28.56 | 28.78 | 28.18 | 28.39 | 19,953 | -0.51(-1.76%) |
Jan 19, 2010 | 28.76 | 28.94 | 28.57 | 28.90 | 24,569 | +0.14(+0.49%) |
Jan 15, 2010 | 28.58 | 28.76 | 28.76 | 28.76 | 148,033 | +0.27(+0.96%) |
Jan 14, 2010 | 28.22 | 28.66 | 28.13 | 28.49 | 38,703 | +0.24(+0.87%) |
Jan 13, 2010 | 27.37 | 28.55 | 27.37 | 28.24 | 31,133 | +0.91(+3.34%) |
Jan 12, 2010 | 27.26 | 27.56 | 27.13 | 27.33 | 19,125 | -0.07(-0.24%) |
Jan 11, 2010 | 28.01 | 28.01 | 27.23 | 27.39 | 25,380 | -0.37(-1.32%) |
Jan 08, 2010 | 28.07 | 28.07 | 27.38 | 27.76 | 26,704 | -0.40(-1.40%) |
Jan 07, 2010 | 27.74 | 28.24 | 27.45 | 28.16 | 22,945 | +0.58(+2.12%) |
Jan 06, 2010 | 27.89 | 28.16 | 27.40 | 27.57 | 49,434 | -0.27(-0.98%) |
Jan 05, 2010 | 28.45 | 28.45 | 27.55 | 27.85 | 32,085 | -0.62(-2.18%) |
Jan 04, 2010 | 27.94 | 28.97 | 27.60 | 28.47 | 51,380 | +0.95(+3.46%) |
Dec 31, 2009 | 27.65 | 27.52 | 27.52 | 27.52 | 28,778 | -0.23(-0.81%) |
Dec 30, 2009 | 28.06 | 28.18 | 27.40 | 27.74 | 18,518 | -0.37(-1.31%) |
Dec 29, 2009 | 28.60 | 28.78 | 28.07 | 28.11 | 15,915 | -0.33(-1.16%) |
Dec 28, 2009 | 28.66 | 28.98 | 27.95 | 28.44 | 51,696 | +0.04(+0.13%) |
Dec 24, 2009 | 27.79 | 28.40 | 27.71 | 28.40 | 5,853 | +0.67(+2.41%) |
Dec 23, 2009 | 27.45 | 27.87 | 27.26 | 27.73 | 18,687 | +0.43(+1.59%) |
Dec 22, 2009 | 27.15 | 27.58 | 26.98 | 27.30 | 13,977 | +0.12(+0.45%) |
Dec 21, 2009 | 26.66 | 27.70 | 26.66 | 27.18 | 39,504 | +0.66(+2.49%) |
Dec 18, 2009 | 26.39 | 26.74 | 26.23 | 26.52 | 63,635 | +0.40(+1.51%) |
Dec 17, 2009 | 26.44 | 26.59 | 25.79 | 26.12 | 20,246 | -0.52(-1.94%) |
Dec 16, 2009 | 27.30 | 27.42 | 26.39 | 26.64 | 38,231 | -0.46(-1.70%) |
Dec 15, 2009 | 27.52 | 27.73 | 27.08 | 27.10 | 42,024 | -0.41(-1.51%) |
Dec 14, 2009 | 27.29 | 27.53 | 27.12 | 27.52 | 35,191 | +0.24(+0.86%) |
Dec 11, 2009 | 27.32 | 27.77 | 27.17 | 27.28 | 30,780 | +0.04(+0.14%) |
Dec 10, 2009 | 27.37 | 27.50 | 27.07 | 27.24 | 54,879 | -0.08(-0.31%) |
Dec 09, 2009 | 27.48 | 27.57 | 27.12 | 27.33 | 33,901 | -0.07(-0.24%) |
Dec 08, 2009 | 27.12 | 27.78 | 26.93 | 27.39 | 83,046 | +0.26(+0.97%) |
Dec 07, 2009 | 25.61 | 27.29 | 25.39 | 27.13 | 77,256 | +1.44(+5.61%) |
Dec 04, 2009 | 25.28 | 25.71 | 25.25 | 25.69 | 37,015 | +0.88(+3.53%) |
Dec 03, 2009 | 24.85 | 25.35 | 24.52 | 24.81 | 30,448 | -0.02(-0.08%) |
Dec 02, 2009 | 25.04 | 25.24 | 24.68 | 24.83 | 26,169 | -0.12(-0.49%) |
Dec 01, 2009 | 25.30 | 25.43 | 24.79 | 24.95 | 40,966 | -0.10(-0.41%) |
Nov 30, 2009 | 24.29 | 25.06 | 24.29 | 25.06 | 67,277 | +0.85(+3.50%) |
Nov 27, 2009 | 23.58 | 24.69 | 23.58 | 24.21 | 25,098 | +0.14(+0.59%) |
Nov 25, 2009 | 24.46 | 24.77 | 23.90 | 24.07 | 28,578 | -0.35(-1.43%) |
Nov 24, 2009 | 24.60 | 24.68 | 24.11 | 24.42 | 20,239 | -0.08(-0.35%) |
Nov 23, 2009 | 24.44 | 24.55 | 23.78 | 24.50 | 34,036 | +0.47(+1.96%) |
Nov 20, 2009 | 23.91 | 24.13 | 23.78 | 24.03 | 21,025 | +0.01(+0.04%) |
Nov 19, 2009 | 24.30 | 24.41 | 23.61 | 24.02 | 48,314 | -0.43(-1.77%) |
Nov 18, 2009 | 24.44 | 24.58 | 24.28 | 24.46 | 43,670 | -0.03(-0.12%) |
Nov 17, 2009 | 25.22 | 25.25 | 23.76 | 24.48 | 75,840 | -0.47(-1.89%) |
Nov 16, 2009 | 25.03 | 25.65 | 24.86 | 24.95 | 35,953 | +0.09(+0.38%) |
Nov 13, 2009 | 24.72 | 25.01 | 24.39 | 24.86 | 20,169 | +0.39(+1.58%) |
Nov 12, 2009 | 25.28 | 25.42 | 24.41 | 24.47 | 25,972 | -0.94(-3.71%) |
Nov 11, 2009 | 24.95 | 25.44 | 24.58 | 25.42 | 25,473 | +0.77(+3.13%) |
Nov 10, 2009 | 24.93 | 25.12 | 24.49 | 24.64 | 21,717 | -0.51(-2.02%) |
Nov 09, 2009 | 24.86 | 25.16 | 24.47 | 25.15 | 27,033 | +0.45(+1.83%) |
Nov 06, 2009 | 24.45 | 25.00 | 23.90 | 24.70 | 19,945 | +0.09(+0.38%) |
Nov 05, 2009 | 24.04 | 24.67 | 23.93 | 24.61 | 27,316 | +0.89(+3.77%) |
Nov 04, 2009 | 24.30 | 24.53 | 23.64 | 23.71 | 22,261 | -0.53(-2.18%) |
Nov 03, 2009 | 24.01 | 24.38 | 23.54 | 24.24 | 25,198 | -0.05(-0.19%) |
Nov 02, 2009 | 24.63 | 24.80 | 23.66 | 24.29 | 40,150 | -0.25(-1.04%) |
Oct 30, 2009 | 24.96 | 25.25 | 24.04 | 24.54 | 45,248 | -0.51(-2.03%) |
Oct 29, 2009 | 25.59 | 25.67 | 24.64 | 25.05 | 43,122 | -0.47(-1.85%) |
Oct 28, 2009 | 26.25 | 26.42 | 25.13 | 25.52 | 36,513 | -0.72(-2.73%) |
Oct 27, 2009 | 25.80 | 26.46 | 25.80 | 26.24 | 44,809 | +0.40(+1.53%) |
Oct 26, 2009 | 25.74 | 26.37 | 25.53 | 25.84 | 18,832 | +0.27(+1.07%) |
Oct 23, 2009 | 25.80 | 25.88 | 25.53 | 25.57 | 26,070 | -0.12(-0.48%) |
Oct 22, 2009 | 24.98 | 25.74 | 24.70 | 25.69 | 27,218 | +0.73(+2.94%) |
Oct 21, 2009 | 25.03 | 26.97 | 24.94 | 24.95 | 54,307 | -0.17(-0.67%) |
Oct 20, 2009 | 25.38 | 25.47 | 25.04 | 25.12 | 13,757 | -0.69(-2.66%) |
Oct 19, 2009 | 25.43 | 25.94 | 25.23 | 25.81 | 20,733 | +0.46(+1.82%) |
Oct 16, 2009 | 25.19 | 25.66 | 24.78 | 25.35 | 29,261 | -0.08(-0.30%) |
Oct 15, 2009 | 24.91 | 25.43 | 24.91 | 25.43 | 25,447 | +0.28(+1.12%) |
Oct 14, 2009 | 24.65 | 25.51 | 24.65 | 25.14 | 37,423 | +0.61(+2.50%) |
Oct 13, 2009 | 24.46 | 24.53 | 24.21 | 24.53 | 12,154 | +0.00(+0.00%) |
Oct 12, 2009 | 24.46 | 24.74 | 24.17 | 24.53 | 28,067 | -0.22(-0.88%) |
Oct 09, 2009 | 24.50 | 24.75 | 23.72 | 24.75 | 13,165 | +0.22(+0.88%) |
Oct 08, 2009 | 24.44 | 24.80 | 24.10 | 24.53 | 39,005 | +0.48(+2.00%) |
Oct 07, 2009 | 24.14 | 24.27 | 24.00 | 24.05 | 24,167 | -0.08(-0.31%) |
Oct 06, 2009 | 23.97 | 24.30 | 23.62 | 24.13 | 32,142 | +0.32(+1.35%) |
Oct 05, 2009 | 23.48 | 23.97 | 23.33 | 23.81 | 46,887 | +0.38(+1.61%) |
Oct 02, 2009 | 23.32 | 23.83 | 23.32 | 23.43 | 44,460 | +0.11(+0.48%) |
Oct 01, 2009 | 24.12 | 24.18 | 23.32 | 23.32 | 53,309 | -0.87(-3.58%) |
Sep 30, 2009 | 24.64 | 24.64 | 23.80 | 24.18 | 34,001 | -0.32(-1.31%) |
Sep 29, 2009 | 24.90 | 25.13 | 24.49 | 24.50 | 14,867 | -0.43(-1.74%) |
Sep 28, 2009 | 24.29 | 25.05 | 24.07 | 24.94 | 41,904 | +0.72(+2.95%) |
Sep 25, 2009 | 24.36 | 24.54 | 24.07 | 24.22 | 36,370 | -0.17(-0.69%) |
Sep 24, 2009 | 24.62 | 24.62 | 24.30 | 24.39 | 32,378 | -0.19(-0.77%) |
Sep 23, 2009 | 24.49 | 24.94 | 24.48 | 24.58 | 42,227 | +0.06(+0.23%) |
Sep 22, 2009 | 24.68 | 24.72 | 24.48 | 24.52 | 47,634 | -0.16(-0.65%) |
Sep 21, 2009 | 24.31 | 24.71 | 24.18 | 24.68 | 19,968 | +0.04(+0.15%) |
Sep 18, 2009 | 24.11 | 25.14 | 24.11 | 24.64 | 51,816 | -0.36(-1.43%) |
Sep 17, 2009 | 24.98 | 25.05 | 24.57 | 25.00 | 29,999 | +0.07(+0.30%) |
Sep 16, 2009 | 24.60 | 25.08 | 24.58 | 24.93 | 31,912 | +0.29(+1.19%) |
Sep 15, 2009 | 23.77 | 24.97 | 23.69 | 24.63 | 34,689 | +0.74(+3.11%) |
Sep 14, 2009 | 23.64 | 24.00 | 23.56 | 23.89 | 16,196 | +0.01(+0.04%) |
Sep 11, 2009 | 24.47 | 24.49 | 23.88 | 23.88 | 21,666 | -0.63(-2.57%) |
Sep 10, 2009 | 24.01 | 24.68 | 23.82 | 24.51 | 39,593 | +0.44(+1.84%) |
Sep 09, 2009 | 23.63 | 24.19 | 23.55 | 24.07 | 43,109 | +0.37(+1.55%) |
Sep 08, 2009 | 24.12 | 24.12 | 23.44 | 23.70 | 25,056 | -0.22(-0.91%) |
Sep 04, 2009 | 23.39 | 24.00 | 23.32 | 23.92 | 23,946 | +0.54(+2.30%) |
Sep 03, 2009 | 23.35 | 23.42 | 23.12 | 23.38 | 24,971 | +0.04(+0.16%) |
Sep 02, 2009 | 23.35 | 23.66 | 23.33 | 23.34 | 40,064 | -0.03(-0.12%) |
Sep 01, 2009 | 24.04 | 24.48 | 23.35 | 23.37 | 60,506 | -0.71(-2.93%) |
Aug 31, 2009 | 24.23 | 24.39 | 23.97 | 24.08 | 65,858 | -0.52(-2.11%) |
Aug 28, 2009 | 25.35 | 25.50 | 24.20 | 24.60 | 53,899 | -0.77(-3.04%) |
Aug 27, 2009 | 25.25 | 25.62 | 24.33 | 25.37 | 20,880 | +0.02(+0.07%) |
Aug 26, 2009 | 25.07 | 25.43 | 25.07 | 25.35 | 13,000 | +0.19(+0.75%) |
Aug 25, 2009 | 25.34 | 25.46 | 24.82 | 25.16 | 57,397 | -0.11(-0.45%) |
Aug 24, 2009 | 25.43 | 25.53 | 24.79 | 25.27 | 44,244 | -0.17(-0.67%) |
Aug 21, 2009 | 25.10 | 26.23 | 25.10 | 25.44 | 66,985 | +0.68(+2.74%) |
Aug 20, 2009 | 24.59 | 24.77 | 24.55 | 24.77 | 19,721 | +0.19(+0.77%) |
Aug 19, 2009 | 24.39 | 24.69 | 24.25 | 24.58 | 45,274 | -0.05(-0.19%) |
Aug 18, 2009 | 24.63 | 24.99 | 24.39 | 24.62 | 24,188 | +0.09(+0.38%) |
Aug 17, 2009 | 23.18 | 24.76 | 23.18 | 24.53 | 33,143 | +0.29(+1.20%) |
Aug 14, 2009 | 24.67 | 24.95 | 24.06 | 24.24 | 39,015 | -0.36(-1.45%) |
Aug 13, 2009 | 24.30 | 24.95 | 24.15 | 24.60 | 24,484 | +0.37(+1.52%) |
Aug 12, 2009 | 24.43 | 25.27 | 24.15 | 24.23 | 33,295 | -0.24(-0.96%) |
Aug 11, 2009 | 24.30 | 24.95 | 24.30 | 24.46 | 16,825 | -0.05(-0.19%) |
Aug 10, 2009 | 24.47 | 24.65 | 24.16 | 24.51 | 15,794 | -0.26(-1.06%) |
Aug 07, 2009 | 24.63 | 25.29 | 24.21 | 24.78 | 35,639 | +0.61(+2.53%) |
Aug 06, 2009 | 24.60 | 24.61 | 24.15 | 24.16 | 24,739 | -0.39(-1.57%) |
Aug 05, 2009 | 24.68 | 24.79 | 24.32 | 24.55 | 26,396 | -0.18(-0.72%) |
Aug 04, 2009 | 24.48 | 25.28 | 24.48 | 24.73 | 22,212 | +0.08(+0.34%) |
Aug 03, 2009 | 25.07 | 25.55 | 24.50 | 24.64 | 53,511 | -0.25(-1.02%) |
Jul 31, 2009 | 25.01 | 25.29 | 24.75 | 24.90 | 32,332 | -0.35(-1.38%) |
Jul 30, 2009 | 25.43 | 25.49 | 25.06 | 25.25 | 29,795 | -0.14(-0.56%) |
Jul 29, 2009 | 25.27 | 25.54 | 24.96 | 25.39 | 33,798 | -0.04(-0.15%) |
Jul 28, 2009 | 25.86 | 26.14 | 24.52 | 25.43 | 116,971 | -0.79(-3.02%) |
Jul 27, 2009 | 26.14 | 26.31 | 25.67 | 26.22 | 19,600 | +0.09(+0.36%) |
Jul 24, 2009 | 25.75 | 26.16 | 25.67 | 26.12 | 33,920 | +0.07(+0.25%) |
Jul 23, 2009 | 25.53 | 26.54 | 25.44 | 26.06 | 59,477 | +0.53(+2.07%) |
Jul 22, 2009 | 24.80 | 25.96 | 24.54 | 25.53 | 31,438 | +0.69(+2.77%) |
Jul 21, 2009 | 25.98 | 25.98 | 24.16 | 24.84 | 93,788 | -1.04(-4.00%) |
Jul 20, 2009 | 25.77 | 25.98 | 25.06 | 25.88 | 64,947 | +0.18(+0.70%) |
Jul 17, 2009 | 26.31 | 26.31 | 25.53 | 25.70 | 43,576 | -0.49(-1.87%) |
Jul 16, 2009 | 25.75 | 26.28 | 25.41 | 26.19 | 53,168 | +0.36(+1.39%) |
Jul 15, 2009 | 25.34 | 25.98 | 25.19 | 25.83 | 54,485 | +0.82(+3.28%) |
Jul 14, 2009 | 24.70 | 25.09 | 24.58 | 25.01 | 26,221 | +0.22(+0.87%) |
Jul 13, 2009 | 24.31 | 24.79 | 24.31 | 24.79 | 56,875 | +0.66(+2.73%) |
Jul 10, 2009 | 23.50 | 24.33 | 23.47 | 24.14 | 23,397 | +0.58(+2.48%) |
Jul 09, 2009 | 23.88 | 24.49 | 23.54 | 23.55 | 32,918 | -0.33(-1.38%) |
Jul 08, 2009 | 23.73 | 24.02 | 23.54 | 23.88 | 52,349 | +0.12(+0.52%) |
Jul 07, 2009 | 23.92 | 24.24 | 23.73 | 23.76 | 31,154 | -0.20(-0.83%) |
Jul 06, 2009 | 24.23 | 24.43 | 23.92 | 23.96 | 48,259 | -0.41(-1.70%) |
Jul 02, 2009 | 24.72 | 24.80 | 23.94 | 24.37 | 62,750 | -0.82(-3.25%) |
Jul 01, 2009 | 25.19 | 25.66 | 25.10 | 25.19 | 29,024 | +0.24(+0.98%) |
Jun 30, 2009 | 24.92 | 25.19 | 24.55 | 24.95 | 49,729 | -0.01(-0.04%) |
Jun 29, 2009 | 24.98 | 25.36 | 24.62 | 24.95 | 56,708 | -0.11(-0.45%) |
Jun 26, 2009 | 25.30 | 25.67 | 24.46 | 25.07 | 115,141 | -0.48(-1.88%) |
Jun 25, 2009 | 24.87 | 25.57 | 24.83 | 25.55 | 64,854 | +0.56(+2.22%) |
Jun 24, 2009 | 24.96 | 25.75 | 24.60 | 24.99 | 63,248 | +0.36(+1.45%) |
Jun 23, 2009 | 23.99 | 25.12 | 23.76 | 24.63 | 78,303 | +0.76(+3.20%) |
Jun 22, 2009 | 25.00 | 25.00 | 23.85 | 23.87 | 76,290 | -1.36(-5.38%) |
Jun 19, 2009 | 25.47 | 25.75 | 24.91 | 25.23 | 70,263 | +0.09(+0.37%) |
Jun 18, 2009 | 25.27 | 25.44 | 24.68 | 25.13 | 13,099 | -0.25(-1.00%) |
Jun 17, 2009 | 25.51 | 25.94 | 24.80 | 25.39 | 37,561 | -0.03(-0.11%) |
Jun 16, 2009 | 26.12 | 26.12 | 24.95 | 25.42 | 31,746 | -0.61(-2.35%) |
Jun 15, 2009 | 26.97 | 26.97 | 25.60 | 26.03 | 39,548 | -1.05(-3.86%) |
Jun 12, 2009 | 26.68 | 27.23 | 26.63 | 27.07 | 53,641 | +0.23(+0.84%) |
Jun 11, 2009 | 26.79 | 27.20 | 26.64 | 26.85 | 30,474 | +0.11(+0.42%) |
Jun 10, 2009 | 26.64 | 26.79 | 25.24 | 26.73 | 48,961 | +0.33(+1.25%) |
Jun 09, 2009 | 26.38 | 26.79 | 25.46 | 26.40 | 41,203 | +0.27(+1.05%) |
Jun 08, 2009 | 27.09 | 27.13 | 26.13 | 26.13 | 30,854 | -0.23(-0.86%) |
Jun 05, 2009 | 27.21 | 27.21 | 25.80 | 26.36 | 20,539 | -0.56(-2.06%) |
Jun 04, 2009 | 25.81 | 27.03 | 25.44 | 26.91 | 33,735 | +1.36(+5.31%) |
Jun 03, 2009 | 25.78 | 26.16 | 25.35 | 25.56 | 39,849 | -0.56(-2.13%) |
Jun 02, 2009 | 24.68 | 26.20 | 24.68 | 26.11 | 40,899 | +1.17(+4.68%) |