Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 25.49 | 26.42 | 25.30 | 25.49 | 3,763 | -0.35(-1.35%) |
Jun 29, 2010 | 26.68 | 26.74 | 25.65 | 25.83 | 986,934 | -1.32(-4.86%) |
Jun 25, 2010 | 27.15 | 27.69 | 26.81 | 27.15 | 927,891 | -0.01(-0.03%) |
Jun 24, 2010 | 27.16 | 28.03 | 27.03 | 27.16 | 287 | -0.45(-1.61%) |
Jun 23, 2010 | 27.76 | 28.03 | 27.17 | 27.61 | 790,318 | -0.29(-1.02%) |
Jun 22, 2010 | 27.89 | 29.18 | 27.87 | 27.89 | 1,406 | -0.72(-2.52%) |
Jun 21, 2010 | 29.10 | 29.45 | 28.36 | 28.61 | 651,633 | -0.07(-0.25%) |
Jun 18, 2010 | 28.68 | 28.76 | 28.10 | 28.68 | 822,130 | +0.21(+0.75%) |
Jun 17, 2010 | 28.47 | 28.48 | 27.78 | 28.47 | 272 | +0.74(+2.67%) |
Jun 16, 2010 | 27.71 | 28.13 | 27.54 | 27.73 | 445,563 | -0.19(-0.67%) |
Jun 15, 2010 | 27.92 | 27.98 | 26.70 | 27.92 | 2,444 | +1.14(+4.26%) |
Jun 14, 2010 | 27.12 | 27.49 | 26.66 | 26.78 | 510,624 | -0.04(-0.17%) |
Jun 11, 2010 | 25.48 | 26.87 | 25.48 | 26.82 | 700,147 | +1.02(+3.97%) |
Jun 10, 2010 | 25.80 | 25.92 | 25.11 | 25.80 | 2,271 | +0.81(+3.25%) |
Jun 09, 2010 | 25.43 | 25.96 | 24.86 | 24.99 | 855,112 | -0.31(-1.23%) |
Jun 08, 2010 | 25.01 | 25.38 | 24.65 | 25.30 | 871,039 | +0.36(+1.43%) |
Jun 07, 2010 | 25.33 | 25.75 | 24.90 | 24.94 | 712,193 | -0.25(-0.99%) |
Jun 04, 2010 | 25.19 | 26.37 | 25.10 | 25.19 | 773,617 | -1.67(-6.20%) |
Jun 03, 2010 | 26.86 | 27.07 | 26.22 | 26.86 | 272 | +0.74(+2.83%) |
Jun 02, 2010 | 26.12 | 26.15 | 25.52 | 26.12 | 934,409 | +0.42(+1.63%) |
Jun 01, 2010 | 25.70 | 26.69 | 25.70 | 25.70 | 1,982 | -0.98(-3.67%) |
May 28, 2010 | 26.68 | 27.58 | 26.64 | 26.68 | 806,119 | -0.87(-3.17%) |
May 27, 2010 | 26.73 | 27.58 | 26.67 | 27.55 | 726,153 | +1.19(+4.53%) |
May 26, 2010 | 26.36 | 27.47 | 26.24 | 26.36 | 1,988 | -0.21(-0.80%) |
May 25, 2010 | 25.59 | 26.73 | 25.04 | 26.57 | 851,865 | +0.32(+1.22%) |
May 24, 2010 | 26.66 | 26.85 | 26.23 | 26.25 | 599,648 | -0.41(-1.54%) |
May 21, 2010 | 25.76 | 26.97 | 25.69 | 26.66 | 889,596 | +0.38(+1.46%) |
May 20, 2010 | 26.85 | 26.89 | 26.28 | 26.28 | 1,059,115 | -2.09(-7.35%) |
May 19, 2010 | 29.01 | 29.30 | 28.04 | 28.36 | 533,873 | -0.81(-2.78%) |
May 18, 2010 | 29.12 | 29.61 | 28.96 | 29.17 | 1,122 | +0.42(+1.46%) |
May 17, 2010 | 28.86 | 29.34 | 27.92 | 28.76 | 503,921 | +0.01(+0.03%) |
May 14, 2010 | 28.75 | 29.63 | 28.43 | 28.75 | 450,673 | -1.01(-3.41%) |
May 13, 2010 | 29.96 | 30.21 | 29.57 | 29.76 | 410,266 | -0.35(-1.15%) |
May 12, 2010 | 29.33 | 30.24 | 28.61 | 30.11 | 546,303 | +0.82(+2.79%) |
May 11, 2010 | 28.77 | 29.65 | 28.68 | 29.29 | 954,847 | +1.55(+5.58%) |
May 10, 2010 | 27.57 | 27.79 | 27.39 | 27.74 | 974,388 | +1.01(+3.79%) |
May 07, 2010 | 27.54 | 27.88 | 26.42 | 26.73 | 894,919 | -1.08(-3.87%) |
May 06, 2010 | 29.35 | 29.57 | 26.56 | 27.80 | 1,158,266 | -1.73(-5.85%) |
May 05, 2010 | 29.42 | 30.51 | 29.30 | 29.53 | 1,657,017 | +0.73(+2.53%) |
May 04, 2010 | 29.72 | 29.80 | 28.16 | 28.80 | 923,906 | -1.44(-4.77%) |
May 03, 2010 | 29.67 | 30.41 | 29.67 | 30.24 | 215,853 | +0.70(+2.38%) |
Apr 30, 2010 | 30.43 | 30.69 | 29.54 | 29.54 | 471,686 | -0.86(-2.84%) |
Apr 29, 2010 | 29.88 | 30.66 | 29.73 | 30.40 | 379,167 | +0.73(+2.46%) |
Apr 28, 2010 | 29.74 | 29.89 | 29.48 | 29.67 | 323,787 | +0.04(+0.15%) |
Apr 27, 2010 | 29.70 | 30.06 | 29.41 | 29.63 | 490,034 | -0.19(-0.63%) |
Apr 26, 2010 | 29.95 | 30.14 | 29.73 | 29.81 | 258,627 | -0.10(-0.33%) |
Apr 23, 2010 | 30.10 | 30.22 | 29.81 | 29.91 | 361,202 | -0.08(-0.27%) |
Apr 22, 2010 | 29.13 | 30.09 | 29.10 | 29.99 | 539,053 | +0.59(+2.00%) |
Apr 21, 2010 | 29.01 | 29.48 | 29.01 | 29.41 | 299,637 | +0.33(+1.13%) |
Apr 20, 2010 | 28.64 | 29.08 | 28.34 | 29.08 | 222,170 | +0.71(+2.51%) |
Apr 19, 2010 | 28.23 | 28.46 | 27.52 | 28.36 | 321,692 | +0.11(+0.38%) |
Apr 16, 2010 | 28.43 | 28.99 | 28.20 | 28.26 | 326,541 | -0.20(-0.69%) |
Apr 15, 2010 | 28.24 | 28.75 | 28.24 | 28.45 | 311,851 | -0.32(-1.11%) |
Apr 14, 2010 | 28.04 | 28.89 | 27.96 | 28.77 | 219,713 | +0.88(+3.16%) |
Apr 13, 2010 | 28.10 | 28.11 | 27.57 | 27.89 | 337,170 | -0.26(-0.92%) |
Apr 12, 2010 | 28.14 | 28.23 | 27.93 | 28.15 | 280,973 | +0.02(+0.06%) |
Apr 09, 2010 | 28.21 | 28.27 | 27.82 | 28.13 | 197,746 | -0.04(-0.16%) |
Apr 08, 2010 | 28.39 | 28.39 | 27.93 | 28.18 | 185,897 | -0.20(-0.72%) |
Apr 07, 2010 | 28.74 | 28.86 | 28.20 | 28.38 | 284,594 | -0.29(-1.02%) |
Apr 06, 2010 | 28.16 | 28.99 | 28.04 | 28.68 | 261,230 | +0.31(+1.10%) |
Apr 05, 2010 | 27.77 | 28.42 | 27.58 | 28.36 | 195,142 | +0.69(+2.51%) |
Apr 01, 2010 | 28.02 | 27.67 | 27.67 | 27.67 | 288,064 | -0.16(-0.58%) |
Mar 31, 2010 | 27.82 | 28.37 | 27.72 | 27.83 | 347,097 | -0.12(-0.45%) |
Mar 30, 2010 | 27.51 | 28.17 | 27.45 | 27.96 | 264,246 | +0.60(+2.18%) |
Mar 29, 2010 | 27.53 | 27.80 | 27.15 | 27.36 | 413,322 | -0.01(-0.03%) |
Mar 26, 2010 | 27.41 | 27.66 | 27.04 | 27.37 | 269,835 | +0.04(+0.16%) |
Mar 25, 2010 | 27.91 | 28.20 | 27.30 | 27.32 | 313,949 | -0.33(-1.19%) |
Mar 24, 2010 | 27.66 | 27.88 | 27.42 | 27.65 | 220,887 | -0.14(-0.51%) |
Mar 23, 2010 | 27.57 | 27.85 | 27.27 | 27.80 | 255,578 | +0.18(+0.64%) |
Mar 22, 2010 | 27.15 | 27.64 | 26.98 | 27.62 | 449,106 | +0.31(+1.14%) |
Mar 19, 2010 | 28.17 | 28.17 | 27.20 | 27.31 | 537,286 | -0.82(-2.91%) |
Mar 18, 2010 | 28.44 | 28.44 | 28.08 | 28.12 | 224,446 | -0.26(-0.91%) |
Mar 17, 2010 | 28.34 | 28.60 | 28.30 | 28.38 | 235,972 | +0.06(+0.22%) |
Mar 16, 2010 | 28.25 | 28.36 | 27.96 | 28.32 | 269,660 | +0.18(+0.63%) |
Mar 15, 2010 | 27.96 | 28.17 | 27.94 | 28.14 | 224,453 | -0.16(-0.57%) |
Mar 12, 2010 | 28.68 | 28.68 | 28.07 | 28.30 | 292,643 | -0.26(-0.90%) |
Mar 11, 2010 | 28.36 | 28.60 | 28.22 | 28.56 | 358,758 | -0.03(-0.09%) |
Mar 10, 2010 | 28.33 | 28.64 | 28.12 | 28.59 | 398,945 | +0.20(+0.69%) |
Mar 09, 2010 | 28.29 | 28.47 | 28.13 | 28.39 | 577,983 | +0.07(+0.25%) |
Mar 08, 2010 | 28.18 | 28.47 | 27.91 | 28.32 | 445,363 | +0.05(+0.19%) |
Mar 05, 2010 | 27.88 | 28.35 | 27.67 | 28.27 | 586,012 | +0.43(+1.53%) |
Mar 04, 2010 | 27.48 | 27.92 | 27.39 | 27.84 | 489,240 | +0.35(+1.26%) |
Mar 03, 2010 | 26.78 | 27.56 | 26.68 | 27.49 | 793,319 | +0.71(+2.65%) |
Mar 02, 2010 | 25.98 | 26.78 | 25.88 | 26.78 | 895,898 | +1.03(+4.01%) |
Mar 01, 2010 | 25.46 | 26.02 | 25.31 | 25.75 | 352,433 | +0.45(+1.79%) |
Feb 26, 2010 | 25.39 | 25.41 | 25.07 | 25.30 | 331,951 | -0.15(-0.59%) |
Feb 25, 2010 | 25.21 | 25.53 | 24.95 | 25.45 | 330,770 | -0.21(-0.83%) |
Feb 24, 2010 | 25.54 | 25.95 | 25.53 | 25.66 | 389,693 | +0.20(+0.77%) |
Feb 23, 2010 | 25.56 | 25.75 | 25.20 | 25.46 | 385,293 | -0.23(-0.90%) |
Feb 22, 2010 | 25.70 | 25.93 | 25.48 | 25.70 | 329,691 | -0.01(-0.03%) |
Feb 19, 2010 | 25.99 | 26.00 | 25.66 | 25.70 | 638,639 | -0.33(-1.26%) |
Feb 18, 2010 | 25.45 | 26.06 | 25.33 | 26.03 | 362,141 | +0.50(+1.95%) |
Feb 17, 2010 | 25.78 | 25.78 | 25.20 | 25.54 | 326,894 | -0.11(-0.42%) |
Feb 16, 2010 | 25.39 | 25.66 | 25.14 | 25.64 | 244,206 | +0.23(+0.91%) |
Feb 12, 2010 | 24.74 | 25.41 | 25.41 | 25.41 | 355,554 | +0.31(+1.24%) |
Feb 11, 2010 | 24.86 | 25.13 | 24.43 | 25.10 | 323,106 | +0.24(+0.96%) |
Feb 10, 2010 | 24.14 | 24.97 | 24.08 | 24.86 | 627,214 | +0.70(+2.90%) |
Feb 09, 2010 | 23.78 | 24.35 | 23.75 | 24.16 | 500,143 | +0.58(+2.45%) |
Feb 08, 2010 | 23.54 | 24.03 | 23.41 | 23.58 | 259,141 | -0.04(-0.15%) |
Feb 05, 2010 | 23.64 | 23.77 | 22.94 | 23.62 | 386,090 | -0.03(-0.11%) |
Feb 04, 2010 | 24.52 | 24.70 | 23.60 | 23.64 | 741,743 | -1.06(-4.28%) |
Feb 03, 2010 | 24.36 | 24.89 | 24.36 | 24.70 | 611,408 | +0.16(+0.65%) |
Feb 02, 2010 | 24.06 | 24.65 | 23.95 | 24.54 | 739,426 | +0.42(+1.73%) |
Feb 01, 2010 | 23.60 | 24.13 | 23.45 | 24.12 | 632,166 | +0.66(+2.80%) |
Jan 29, 2010 | 24.19 | 24.33 | 23.47 | 23.47 | 967,717 | -0.66(-2.72%) |
Jan 28, 2010 | 24.33 | 24.43 | 23.60 | 24.12 | 610,600 | -0.18(-0.73%) |
Jan 27, 2010 | 23.62 | 24.68 | 23.33 | 24.30 | 1,251,549 | +1.94(+8.66%) |
Jan 26, 2010 | 21.62 | 22.54 | 21.41 | 22.36 | 564,925 | +0.65(+2.99%) |
Jan 25, 2010 | 21.91 | 22.09 | 21.46 | 21.72 | 441,976 | -0.02(-0.08%) |
Jan 22, 2010 | 22.29 | 22.56 | 21.65 | 21.73 | 371,602 | -0.64(-2.86%) |
Jan 21, 2010 | 22.78 | 23.00 | 22.35 | 22.37 | 425,602 | -0.34(-1.49%) |
Jan 20, 2010 | 23.10 | 23.10 | 22.47 | 22.71 | 279,568 | -0.43(-1.84%) |
Jan 19, 2010 | 22.79 | 23.22 | 22.62 | 23.14 | 298,771 | +0.36(+1.56%) |
Jan 15, 2010 | 23.52 | 22.78 | 22.78 | 22.78 | 383,363 | -0.62(-2.66%) |
Jan 14, 2010 | 23.15 | 23.51 | 23.13 | 23.40 | 150,913 | +0.13(+0.57%) |
Jan 13, 2010 | 23.03 | 23.34 | 22.86 | 23.27 | 220,174 | +0.28(+1.20%) |
Jan 12, 2010 | 23.00 | 23.16 | 22.84 | 23.00 | 278,924 | -0.23(-0.99%) |
Jan 11, 2010 | 23.29 | 23.45 | 22.72 | 23.23 | 344,829 | -0.05(-0.23%) |
Jan 08, 2010 | 23.21 | 23.32 | 23.00 | 23.28 | 226,064 | +0.07(+0.31%) |
Jan 07, 2010 | 23.26 | 23.41 | 22.89 | 23.21 | 302,718 | -0.03(-0.11%) |
Jan 06, 2010 | 23.30 | 23.51 | 23.09 | 23.24 | 288,721 | -0.12(-0.53%) |
Jan 05, 2010 | 23.45 | 23.64 | 23.23 | 23.36 | 326,056 | -0.20(-0.83%) |
Jan 04, 2010 | 23.14 | 23.55 | 23.14 | 23.55 | 218,342 | +0.48(+2.08%) |
Dec 31, 2009 | 23.41 | 23.08 | 23.08 | 23.08 | 235,534 | -0.34(-1.44%) |
Dec 30, 2009 | 23.02 | 23.41 | 22.99 | 23.41 | 188,373 | +0.22(+0.96%) |
Dec 29, 2009 | 23.15 | 23.27 | 22.89 | 23.19 | 221,512 | +0.04(+0.19%) |
Dec 28, 2009 | 23.37 | 23.48 | 22.92 | 23.15 | 188,093 | -0.25(-1.06%) |
Dec 24, 2009 | 23.13 | 23.47 | 23.13 | 23.39 | 77,385 | +0.28(+1.19%) |
Dec 23, 2009 | 22.76 | 23.15 | 22.66 | 23.12 | 309,264 | +0.27(+1.17%) |
Dec 22, 2009 | 22.68 | 23.07 | 22.64 | 22.85 | 350,022 | +0.19(+0.82%) |
Dec 21, 2009 | 22.20 | 22.70 | 22.20 | 22.67 | 274,259 | +0.70(+3.19%) |
Dec 18, 2009 | 22.34 | 22.46 | 21.92 | 21.96 | 856,384 | -0.21(-0.96%) |
Dec 17, 2009 | 22.20 | 22.62 | 22.08 | 22.18 | 363,624 | -0.14(-0.64%) |
Dec 16, 2009 | 22.69 | 22.98 | 22.20 | 22.32 | 341,395 | -0.25(-1.10%) |
Dec 15, 2009 | 22.76 | 23.09 | 22.50 | 22.57 | 302,959 | -0.32(-1.40%) |
Dec 14, 2009 | 22.63 | 23.03 | 22.35 | 22.89 | 311,587 | +0.37(+1.66%) |
Dec 11, 2009 | 22.54 | 22.69 | 22.28 | 22.52 | 286,784 | +0.07(+0.32%) |
Dec 10, 2009 | 22.34 | 22.57 | 22.20 | 22.44 | 397,865 | +0.14(+0.64%) |
Dec 09, 2009 | 22.27 | 22.41 | 21.93 | 22.30 | 469,743 | -0.20(-0.91%) |
Dec 08, 2009 | 22.23 | 22.59 | 21.85 | 22.51 | 453,784 | -0.01(-0.04%) |
Dec 07, 2009 | 22.60 | 22.67 | 22.32 | 22.52 | 265,674 | -0.09(-0.39%) |
Dec 04, 2009 | 22.22 | 23.00 | 22.20 | 22.60 | 520,590 | +0.80(+3.67%) |
Dec 03, 2009 | 21.89 | 22.19 | 21.72 | 21.81 | 431,463 | -0.04(-0.16%) |
Dec 02, 2009 | 21.21 | 21.89 | 21.20 | 21.84 | 539,921 | +0.73(+3.45%) |
Dec 01, 2009 | 20.69 | 21.29 | 20.60 | 21.11 | 1,034,607 | +0.55(+2.68%) |
Nov 30, 2009 | 21.49 | 21.52 | 20.45 | 20.56 | 1,870,042 | -0.98(-4.54%) |
Nov 27, 2009 | 21.89 | 22.16 | 21.54 | 21.54 | 248,824 | -0.64(-2.88%) |
Nov 25, 2009 | 22.25 | 22.40 | 22.12 | 22.18 | 210,856 | -0.11(-0.48%) |
Nov 24, 2009 | 22.40 | 22.52 | 22.12 | 22.28 | 310,776 | -0.15(-0.67%) |
Nov 23, 2009 | 22.41 | 22.85 | 22.17 | 22.44 | 297,871 | +0.39(+1.77%) |
Nov 20, 2009 | 22.33 | 22.55 | 21.85 | 22.04 | 344,323 | -0.42(-1.86%) |
Nov 19, 2009 | 23.25 | 23.46 | 22.33 | 22.46 | 381,003 | -1.19(-5.03%) |
Nov 18, 2009 | 24.15 | 24.19 | 23.49 | 23.65 | 244,690 | -0.53(-2.20%) |
Nov 17, 2009 | 23.92 | 24.23 | 23.54 | 24.19 | 537,479 | +0.18(+0.74%) |
Nov 16, 2009 | 23.55 | 24.19 | 23.39 | 24.01 | 423,368 | +0.62(+2.66%) |
Nov 13, 2009 | 23.01 | 23.52 | 22.84 | 23.39 | 360,653 | +0.28(+1.19%) |
Nov 12, 2009 | 22.94 | 23.37 | 22.92 | 23.11 | 609,209 | +0.07(+0.31%) |
Nov 11, 2009 | 22.95 | 23.22 | 22.68 | 23.04 | 496,919 | +0.26(+1.13%) |
Nov 10, 2009 | 22.93 | 23.12 | 22.48 | 22.78 | 436,754 | -0.31(-1.35%) |
Nov 09, 2009 | 22.92 | 23.28 | 22.88 | 23.09 | 520,351 | +0.34(+1.48%) |
Nov 06, 2009 | 22.77 | 23.41 | 22.62 | 22.76 | 639,939 | -0.34(-1.46%) |
Nov 05, 2009 | 21.78 | 23.09 | 21.78 | 23.09 | 724,584 | +1.50(+6.95%) |
Nov 04, 2009 | 22.06 | 22.20 | 21.53 | 21.59 | 515,859 | -0.37(-1.70%) |
Nov 03, 2009 | 21.33 | 22.12 | 21.13 | 21.96 | 692,499 | +0.32(+1.48%) |
Nov 02, 2009 | 21.78 | 22.06 | 21.30 | 21.65 | 1,059,789 | +0.23(+1.08%) |
Oct 30, 2009 | 21.84 | 21.85 | 21.33 | 21.41 | 855,038 | -0.52(-2.35%) |
Oct 29, 2009 | 21.65 | 22.10 | 21.63 | 21.93 | 661,699 | +0.44(+2.02%) |
Oct 28, 2009 | 21.98 | 22.52 | 21.30 | 21.49 | 984,058 | -0.60(-2.69%) |
Oct 27, 2009 | 22.44 | 22.85 | 21.76 | 22.09 | 652,886 | -0.36(-1.58%) |
Oct 26, 2009 | 22.74 | 23.92 | 22.30 | 22.44 | 663,703 | -0.14(-0.63%) |
Oct 23, 2009 | 22.66 | 22.75 | 22.41 | 22.59 | 500,254 | -0.43(-1.85%) |
Oct 22, 2009 | 22.87 | 23.15 | 22.48 | 23.01 | 359,937 | +0.06(+0.27%) |
Oct 21, 2009 | 23.33 | 23.89 | 22.93 | 22.95 | 745,415 | -0.38(-1.64%) |
Oct 20, 2009 | 23.22 | 23.47 | 23.20 | 23.33 | 464,781 | +0.02(+0.08%) |
Oct 19, 2009 | 23.39 | 23.98 | 23.30 | 23.32 | 447,916 | -0.11(-0.46%) |
Oct 16, 2009 | 23.76 | 23.76 | 22.98 | 23.42 | 293,543 | -0.47(-1.97%) |
Oct 15, 2009 | 23.88 | 24.02 | 23.62 | 23.89 | 154,342 | -0.24(-0.99%) |
Oct 14, 2009 | 23.99 | 24.29 | 23.81 | 24.13 | 233,357 | +0.51(+2.14%) |
Oct 13, 2009 | 24.01 | 24.11 | 23.41 | 23.63 | 350,304 | -0.53(-2.21%) |
Oct 12, 2009 | 24.75 | 24.90 | 24.04 | 24.16 | 437,451 | +0.05(+0.22%) |
Oct 09, 2009 | 23.96 | 24.21 | 23.74 | 24.11 | 378,183 | +0.15(+0.63%) |
Oct 08, 2009 | 24.34 | 24.53 | 23.83 | 23.95 | 523,767 | -0.18(-0.74%) |
Oct 07, 2009 | 24.07 | 24.61 | 23.95 | 24.13 | 348,403 | +0.06(+0.26%) |
Oct 06, 2009 | 24.19 | 24.22 | 23.60 | 24.07 | 400,796 | +0.15(+0.63%) |
Oct 05, 2009 | 23.95 | 24.18 | 22.89 | 23.92 | 851,990 | +1.92(+8.72%) |
Oct 02, 2009 | 22.60 | 23.19 | 21.96 | 22.00 | 634,608 | -0.68(-3.01%) |
Oct 01, 2009 | 23.63 | 23.87 | 22.68 | 22.68 | 386,332 | -1.13(-4.74%) |
Sep 30, 2009 | 24.17 | 24.34 | 23.71 | 23.81 | 468,185 | -0.25(-1.03%) |
Sep 29, 2009 | 23.68 | 24.41 | 23.63 | 24.06 | 313,895 | +0.38(+1.61%) |
Sep 28, 2009 | 22.81 | 23.87 | 22.76 | 23.68 | 302,250 | +0.94(+4.14%) |
Sep 25, 2009 | 23.10 | 23.22 | 22.65 | 22.74 | 344,897 | -0.44(-1.88%) |
Sep 24, 2009 | 23.88 | 24.27 | 22.92 | 23.17 | 410,506 | -0.67(-2.79%) |
Sep 23, 2009 | 24.74 | 24.81 | 23.82 | 23.84 | 427,313 | -0.76(-3.10%) |
Sep 22, 2009 | 24.97 | 25.00 | 24.54 | 24.60 | 335,685 | -0.23(-0.93%) |
Sep 21, 2009 | 24.71 | 25.26 | 24.62 | 24.83 | 282,234 | -0.10(-0.39%) |
Sep 18, 2009 | 24.96 | 25.14 | 24.90 | 24.93 | 636,497 | +0.07(+0.29%) |
Sep 17, 2009 | 24.65 | 25.36 | 24.65 | 24.86 | 464,167 | +0.36(+1.49%) |
Sep 16, 2009 | 24.27 | 24.97 | 24.18 | 24.50 | 477,179 | +0.33(+1.36%) |
Sep 15, 2009 | 23.63 | 24.21 | 23.56 | 24.17 | 315,388 | +0.39(+1.64%) |
Sep 14, 2009 | 23.21 | 23.87 | 23.12 | 23.78 | 504,362 | +0.33(+1.40%) |
Sep 11, 2009 | 23.87 | 23.91 | 23.38 | 23.45 | 275,029 | -0.46(-1.93%) |
Sep 10, 2009 | 23.31 | 23.96 | 22.88 | 23.91 | 340,734 | +0.65(+2.79%) |
Sep 09, 2009 | 22.77 | 23.64 | 22.62 | 23.26 | 332,456 | +0.43(+1.87%) |
Sep 08, 2009 | 22.90 | 23.24 | 22.68 | 22.84 | 260,164 | +0.27(+1.18%) |
Sep 04, 2009 | 22.13 | 22.57 | 21.72 | 22.57 | 253,317 | +0.32(+1.44%) |
Sep 03, 2009 | 21.26 | 22.25 | 21.04 | 22.25 | 512,940 | +1.13(+5.34%) |
Sep 02, 2009 | 20.73 | 21.18 | 20.59 | 21.12 | 408,352 | +0.28(+1.36%) |
Sep 01, 2009 | 21.01 | 21.93 | 20.72 | 20.84 | 359,301 | -0.38(-1.80%) |
Aug 31, 2009 | 21.39 | 21.39 | 21.03 | 21.22 | 367,995 | -0.35(-1.61%) |
Aug 28, 2009 | 21.96 | 22.21 | 21.34 | 21.57 | 235,026 | -0.11(-0.49%) |
Aug 27, 2009 | 21.97 | 22.07 | 21.17 | 21.67 | 411,784 | -0.34(-1.53%) |
Aug 26, 2009 | 22.30 | 22.68 | 21.92 | 22.01 | 360,580 | -0.28(-1.27%) |
Aug 25, 2009 | 22.72 | 23.20 | 22.20 | 22.29 | 411,221 | -0.29(-1.30%) |
Aug 24, 2009 | 23.16 | 23.47 | 22.32 | 22.59 | 623,010 | -0.50(-2.15%) |
Aug 21, 2009 | 22.87 | 23.54 | 22.87 | 23.08 | 1,241,899 | +0.19(+0.81%) |
Aug 20, 2009 | 22.16 | 23.02 | 22.16 | 22.90 | 498,447 | +0.44(+1.98%) |
Aug 19, 2009 | 21.91 | 22.60 | 21.77 | 22.45 | 502,742 | +0.20(+0.92%) |
Aug 18, 2009 | 21.46 | 22.36 | 21.45 | 22.25 | 359,302 | +0.76(+3.56%) |
Aug 17, 2009 | 21.65 | 21.65 | 21.32 | 21.49 | 238,909 | -0.67(-3.01%) |
Aug 14, 2009 | 22.55 | 22.64 | 21.82 | 22.15 | 377,690 | -0.44(-1.97%) |
Aug 13, 2009 | 22.28 | 22.60 | 22.04 | 22.60 | 367,794 | +0.49(+2.21%) |
Aug 12, 2009 | 21.67 | 22.55 | 21.47 | 22.11 | 580,995 | +0.50(+2.30%) |
Aug 11, 2009 | 21.76 | 21.87 | 21.23 | 21.61 | 331,873 | -0.28(-1.26%) |
Aug 10, 2009 | 22.20 | 22.36 | 21.83 | 21.89 | 424,380 | -0.48(-2.14%) |
Aug 07, 2009 | 22.70 | 22.70 | 22.26 | 22.36 | 607,744 | -0.02(-0.08%) |
Aug 06, 2009 | 22.21 | 22.65 | 22.04 | 22.38 | 704,311 | +0.20(+0.92%) |
Aug 05, 2009 | 22.49 | 22.52 | 21.90 | 22.18 | 560,826 | -0.24(-1.07%) |
Aug 04, 2009 | 21.31 | 22.57 | 21.16 | 22.42 | 844,817 | +1.04(+4.86%) |
Aug 03, 2009 | 21.02 | 21.41 | 20.63 | 21.38 | 686,285 | +0.36(+1.69%) |
Jul 31, 2009 | 21.40 | 21.49 | 20.97 | 21.02 | 651,544 | -0.39(-1.82%) |
Jul 30, 2009 | 21.34 | 21.76 | 21.22 | 21.41 | 974,394 | +0.55(+2.64%) |
Jul 29, 2009 | 20.14 | 21.25 | 19.96 | 20.86 | 1,397,846 | +1.56(+8.10%) |
Jul 28, 2009 | 19.01 | 19.63 | 18.95 | 19.30 | 1,080,573 | +0.42(+2.21%) |
Jul 27, 2009 | 18.39 | 19.11 | 18.39 | 18.88 | 717,593 | +0.94(+5.25%) |
Jul 24, 2009 | 18.15 | 18.54 | 17.63 | 17.94 | 2,286 | -1.14(-5.96%) |
Jul 23, 2009 | 18.47 | 19.20 | 18.23 | 19.08 | 395,728 | +0.49(+2.63%) |
Jul 22, 2009 | 17.68 | 18.69 | 17.67 | 18.59 | 527,098 | +0.89(+5.02%) |
Jul 21, 2009 | 17.92 | 17.92 | 17.37 | 17.70 | 209,598 | -0.19(-1.04%) |
Jul 20, 2009 | 17.47 | 17.97 | 17.47 | 17.89 | 323,579 | +0.52(+3.02%) |
Jul 17, 2009 | 17.51 | 17.76 | 17.22 | 17.36 | 288,001 | -0.16(-0.91%) |
Jul 16, 2009 | 16.80 | 17.60 | 16.67 | 17.52 | 558,551 | +0.65(+3.84%) |
Jul 15, 2009 | 16.58 | 17.03 | 16.41 | 16.88 | 501,356 | +0.60(+3.71%) |
Jul 14, 2009 | 15.98 | 16.29 | 15.83 | 16.27 | 168,432 | +0.28(+1.72%) |
Jul 13, 2009 | 15.56 | 16.07 | 15.18 | 16.00 | 220,673 | +0.53(+3.45%) |
Jul 10, 2009 | 15.30 | 15.70 | 15.25 | 15.46 | 208,536 | +0.11(+0.69%) |
Jul 09, 2009 | 15.48 | 15.62 | 15.30 | 15.36 | 209,616 | +0.01(+0.06%) |
Jul 08, 2009 | 15.93 | 16.01 | 15.08 | 15.35 | 306,994 | -0.48(-3.03%) |
Jul 07, 2009 | 16.27 | 16.46 | 15.79 | 15.83 | 307,003 | -0.66(-3.99%) |
Jul 06, 2009 | 16.25 | 16.54 | 16.15 | 16.48 | 250,269 | +0.24(+1.48%) |
Jul 02, 2009 | 16.96 | 16.96 | 16.25 | 16.25 | 339,720 | -0.87(-5.09%) |