Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.29 | 18.53 | 18.04 | 18.06 | 422,093 | -0.23(-1.26%) |
Jun 29, 2010 | 18.75 | 18.83 | 18.12 | 18.29 | 680,116 | -1.03(-5.34%) |
Jun 25, 2010 | 19.32 | 19.48 | 18.96 | 19.33 | 563,357 | +0.13(+0.67%) |
Jun 24, 2010 | 19.18 | 19.65 | 18.92 | 19.20 | 390,693 | -0.16(-0.81%) |
Jun 23, 2010 | 19.41 | 19.53 | 19.16 | 19.35 | 336,681 | -0.08(-0.43%) |
Jun 22, 2010 | 19.83 | 20.10 | 19.44 | 19.44 | 267,358 | -0.28(-1.40%) |
Jun 21, 2010 | 19.99 | 20.15 | 19.52 | 19.71 | 475,942 | +0.00(+0.00%) |
Jun 18, 2010 | 20.04 | 20.18 | 19.62 | 19.71 | 990,613 | -0.20(-1.02%) |
Jun 17, 2010 | 20.16 | 20.21 | 19.76 | 19.92 | 731,461 | -0.09(-0.46%) |
Jun 16, 2010 | 19.92 | 20.26 | 19.79 | 20.01 | 338,348 | -0.11(-0.55%) |
Jun 15, 2010 | 19.71 | 20.14 | 19.64 | 20.12 | 444,320 | +0.40(+2.01%) |
Jun 14, 2010 | 19.57 | 19.97 | 19.30 | 19.72 | 369,444 | +0.38(+1.95%) |
Jun 11, 2010 | 19.13 | 19.36 | 18.83 | 19.34 | 465,185 | -0.07(-0.38%) |
Jun 10, 2010 | 19.16 | 19.45 | 18.98 | 19.42 | 364,452 | +0.58(+3.08%) |
Jun 09, 2010 | 19.03 | 19.23 | 18.75 | 18.84 | 525,748 | -0.06(-0.29%) |
Jun 08, 2010 | 18.83 | 18.98 | 18.46 | 18.89 | 474,552 | +0.08(+0.44%) |
Jun 07, 2010 | 19.56 | 19.63 | 18.75 | 18.81 | 636,758 | -0.72(-3.68%) |
Jun 04, 2010 | 20.24 | 20.39 | 19.40 | 19.53 | 551,110 | -1.19(-5.74%) |
Jun 03, 2010 | 20.35 | 20.85 | 20.29 | 20.72 | 346,347 | +0.30(+1.49%) |
Jun 02, 2010 | 20.24 | 20.58 | 19.69 | 20.41 | 400,466 | +0.38(+1.89%) |
Jun 01, 2010 | 20.66 | 20.69 | 20.00 | 20.04 | 399,114 | -0.84(-4.04%) |
May 28, 2010 | 20.82 | 21.23 | 20.55 | 20.88 | 442,254 | +0.06(+0.29%) |
May 27, 2010 | 20.27 | 20.85 | 20.25 | 20.82 | 353,484 | +0.76(+3.81%) |
May 26, 2010 | 20.45 | 20.82 | 20.02 | 20.05 | 524,654 | -0.11(-0.55%) |
May 25, 2010 | 19.80 | 20.26 | 19.68 | 20.16 | 433,165 | -0.10(-0.50%) |
May 24, 2010 | 20.22 | 20.58 | 20.08 | 20.27 | 550,496 | -0.02(-0.09%) |
May 21, 2010 | 20.11 | 20.64 | 19.98 | 20.28 | 631,967 | -0.09(-0.45%) |
May 20, 2010 | 20.53 | 21.46 | 20.34 | 20.38 | 698,673 | -1.14(-5.31%) |
May 19, 2010 | 21.66 | 21.84 | 21.25 | 21.52 | 480,528 | -0.26(-1.18%) |
May 18, 2010 | 22.57 | 22.57 | 21.70 | 21.78 | 275,931 | -0.53(-2.39%) |
May 17, 2010 | 22.13 | 22.53 | 21.67 | 22.31 | 555,872 | +0.35(+1.59%) |
May 14, 2010 | 22.26 | 22.27 | 21.62 | 21.96 | 445,003 | -0.55(-2.46%) |
May 13, 2010 | 22.21 | 22.72 | 22.03 | 22.51 | 583,703 | +0.16(+0.70%) |
May 12, 2010 | 21.44 | 22.38 | 21.39 | 22.36 | 425,107 | +0.90(+4.21%) |
May 11, 2010 | 21.47 | 21.85 | 21.22 | 21.45 | 543,242 | -0.34(-1.56%) |
May 10, 2010 | 21.45 | 21.82 | 20.50 | 21.79 | 524,233 | +1.11(+5.39%) |
May 07, 2010 | 21.26 | 21.33 | 20.20 | 20.68 | 753,222 | -0.56(-2.65%) |
May 06, 2010 | 22.11 | 22.32 | 20.50 | 21.24 | 533,041 | -0.94(-4.24%) |
May 05, 2010 | 22.17 | 22.47 | 21.99 | 22.18 | 430,960 | -0.16(-0.70%) |
May 04, 2010 | 22.65 | 23.05 | 22.20 | 22.34 | 950,251 | -0.64(-2.81%) |
May 03, 2010 | 22.46 | 23.16 | 22.20 | 22.98 | 788,464 | +0.53(+2.34%) |
Apr 30, 2010 | 21.52 | 22.58 | 21.52 | 22.46 | 1,061,636 | +0.97(+4.50%) |
Apr 29, 2010 | 20.93 | 21.56 | 20.48 | 21.49 | 650,292 | +0.64(+3.05%) |
Apr 28, 2010 | 20.83 | 21.08 | 20.68 | 20.85 | 422,513 | +0.09(+0.44%) |
Apr 27, 2010 | 21.29 | 21.77 | 20.72 | 20.76 | 607,542 | -0.54(-2.55%) |
Apr 26, 2010 | 21.05 | 21.52 | 21.05 | 21.31 | 351,449 | +0.00(+0.00%) |
Apr 23, 2010 | 20.99 | 21.32 | 20.81 | 21.31 | 297,189 | +0.39(+1.85%) |
Apr 22, 2010 | 20.45 | 21.02 | 20.28 | 20.92 | 451,359 | +0.26(+1.25%) |
Apr 21, 2010 | 20.79 | 20.93 | 20.49 | 20.66 | 385,028 | -0.02(-0.09%) |
Apr 20, 2010 | 20.62 | 20.89 | 20.50 | 20.68 | 404,808 | +0.24(+1.17%) |
Apr 19, 2010 | 20.56 | 20.77 | 20.15 | 20.44 | 402,749 | -0.20(-0.98%) |
Apr 16, 2010 | 20.94 | 21.04 | 20.60 | 20.64 | 436,672 | -0.29(-1.36%) |
Apr 15, 2010 | 20.89 | 21.15 | 20.75 | 20.93 | 318,570 | -0.05(-0.22%) |
Apr 14, 2010 | 20.99 | 21.06 | 20.77 | 20.97 | 466,400 | +0.02(+0.09%) |
Apr 13, 2010 | 21.01 | 21.07 | 20.80 | 20.96 | 395,749 | -0.14(-0.66%) |
Apr 12, 2010 | 21.22 | 21.22 | 21.00 | 21.09 | 479,103 | -0.18(-0.87%) |
Apr 09, 2010 | 21.44 | 21.44 | 21.15 | 21.28 | 642,126 | -0.20(-0.94%) |
Apr 08, 2010 | 21.59 | 21.64 | 21.37 | 21.48 | 291,416 | -0.24(-1.10%) |
Apr 07, 2010 | 21.89 | 21.91 | 21.62 | 21.72 | 417,453 | -0.25(-1.13%) |
Apr 06, 2010 | 21.70 | 22.14 | 21.54 | 21.97 | 490,510 | +0.22(+1.02%) |
Apr 05, 2010 | 21.58 | 21.78 | 21.45 | 21.75 | 330,851 | +0.17(+0.77%) |
Apr 01, 2010 | 21.27 | 21.58 | 21.58 | 21.58 | 608,367 | +0.36(+1.69%) |
Mar 31, 2010 | 20.82 | 21.51 | 20.64 | 21.22 | 727,770 | +0.25(+1.19%) |
Mar 30, 2010 | 21.10 | 21.32 | 20.75 | 20.97 | 1,853,806 | -0.07(-0.35%) |
Mar 29, 2010 | 21.35 | 21.62 | 20.91 | 21.05 | 705,723 | -0.09(-0.44%) |
Mar 26, 2010 | 20.93 | 21.31 | 20.74 | 21.14 | 514,491 | +0.24(+1.15%) |
Mar 25, 2010 | 21.34 | 21.59 | 20.87 | 20.90 | 684,589 | -0.36(-1.69%) |
Mar 24, 2010 | 21.30 | 21.53 | 21.01 | 21.26 | 694,896 | -0.06(-0.30%) |
Mar 23, 2010 | 21.08 | 23.03 | 21.00 | 21.32 | 1,188,310 | +0.48(+2.30%) |
Mar 22, 2010 | 20.04 | 21.16 | 20.04 | 20.85 | 870,077 | +0.71(+3.52%) |
Mar 19, 2010 | 20.19 | 20.26 | 19.75 | 20.14 | 1,158,854 | +1.02(+5.35%) |
Mar 18, 2010 | 19.17 | 19.32 | 19.01 | 19.11 | 352,906 | -0.02(-0.10%) |
Mar 17, 2010 | 19.16 | 19.30 | 19.01 | 19.13 | 522,361 | +0.00(+0.00%) |
Mar 16, 2010 | 19.19 | 19.28 | 19.07 | 19.13 | 223,500 | -0.04(-0.19%) |
Mar 15, 2010 | 19.03 | 19.34 | 19.03 | 19.17 | 369,363 | -0.06(-0.34%) |
Mar 12, 2010 | 19.57 | 19.57 | 19.03 | 19.23 | 456,495 | -0.20(-1.04%) |
Mar 11, 2010 | 19.31 | 19.45 | 19.18 | 19.44 | 420,204 | +0.07(+0.38%) |
Mar 10, 2010 | 19.22 | 19.54 | 19.01 | 19.36 | 297,303 | +0.24(+1.25%) |
Mar 09, 2010 | 19.21 | 19.38 | 19.00 | 19.12 | 693,433 | -0.18(-0.95%) |
Mar 08, 2010 | 19.50 | 19.63 | 19.26 | 19.31 | 524,709 | -0.14(-0.71%) |
Mar 05, 2010 | 19.16 | 19.60 | 19.13 | 19.45 | 444,991 | +0.34(+1.78%) |
Mar 04, 2010 | 19.19 | 19.29 | 19.02 | 19.10 | 301,118 | -0.10(-0.53%) |
Mar 03, 2010 | 19.37 | 19.46 | 19.02 | 19.21 | 439,660 | -0.07(-0.38%) |
Mar 02, 2010 | 18.68 | 19.30 | 18.63 | 19.28 | 736,457 | +0.60(+3.20%) |
Mar 01, 2010 | 18.94 | 19.43 | 18.56 | 18.68 | 886,620 | -0.59(-3.06%) |
Feb 26, 2010 | 19.57 | 19.57 | 19.13 | 19.27 | 320,844 | -0.22(-1.13%) |
Feb 25, 2010 | 19.23 | 19.53 | 19.07 | 19.49 | 297,142 | +0.05(+0.24%) |
Feb 24, 2010 | 19.68 | 19.68 | 19.34 | 19.45 | 436,559 | -0.17(-0.85%) |
Feb 23, 2010 | 19.95 | 19.95 | 19.44 | 19.61 | 393,588 | -0.18(-0.93%) |
Feb 22, 2010 | 20.27 | 20.29 | 19.72 | 19.80 | 441,936 | -0.45(-2.23%) |
Feb 19, 2010 | 20.07 | 20.37 | 19.83 | 20.25 | 385,708 | +0.17(+0.83%) |
Feb 18, 2010 | 19.76 | 20.11 | 19.72 | 20.08 | 417,391 | +0.32(+1.63%) |
Feb 17, 2010 | 19.89 | 19.93 | 19.51 | 19.76 | 407,968 | -0.12(-0.60%) |
Feb 16, 2010 | 19.68 | 19.93 | 19.51 | 19.88 | 398,826 | +0.39(+1.98%) |
Feb 12, 2010 | 19.46 | 19.49 | 19.49 | 19.49 | 372,576 | -0.11(-0.56%) |
Feb 11, 2010 | 19.13 | 19.69 | 19.10 | 19.60 | 531,336 | +0.35(+1.82%) |
Feb 10, 2010 | 19.11 | 19.42 | 18.98 | 19.25 | 480,852 | +0.05(+0.24%) |
Feb 09, 2010 | 19.00 | 19.39 | 18.72 | 19.21 | 722,779 | +0.52(+2.76%) |
Feb 08, 2010 | 19.12 | 19.15 | 18.69 | 18.69 | 544,224 | -0.46(-2.41%) |
Feb 05, 2010 | 19.32 | 19.43 | 18.81 | 19.15 | 627,435 | -0.06(-0.34%) |
Feb 04, 2010 | 19.38 | 19.60 | 19.20 | 19.22 | 983,569 | -0.35(-1.79%) |
Feb 03, 2010 | 19.82 | 20.00 | 19.42 | 19.57 | 593,515 | -0.29(-1.44%) |
Feb 02, 2010 | 20.20 | 20.42 | 19.80 | 19.85 | 646,255 | -0.35(-1.73%) |
Feb 01, 2010 | 20.84 | 20.90 | 19.99 | 20.20 | 1,494,334 | -0.65(-3.14%) |
Jan 29, 2010 | 19.62 | 20.96 | 19.38 | 20.85 | 3,248,789 | +1.74(+9.11%) |
Jan 28, 2010 | 18.48 | 19.80 | 17.97 | 19.11 | 7,006,207 | -3.98(-17.23%) |
Jan 27, 2010 | 22.72 | 23.23 | 22.52 | 23.09 | 507,457 | +0.32(+1.42%) |
Jan 26, 2010 | 22.97 | 23.15 | 22.68 | 22.77 | 475,049 | -0.33(-1.44%) |
Jan 25, 2010 | 23.60 | 23.86 | 22.93 | 23.10 | 360,881 | -0.41(-1.72%) |
Jan 22, 2010 | 23.87 | 24.18 | 23.44 | 23.51 | 324,504 | -0.33(-1.39%) |
Jan 21, 2010 | 24.32 | 24.69 | 23.69 | 23.84 | 284,908 | -0.62(-2.52%) |
Jan 20, 2010 | 24.87 | 24.87 | 23.86 | 24.46 | 480,215 | -0.67(-2.68%) |
Jan 19, 2010 | 25.41 | 25.41 | 24.44 | 25.13 | 328,689 | +0.47(+1.91%) |
Jan 15, 2010 | 25.15 | 24.66 | 24.66 | 24.66 | 339,899 | -0.38(-1.51%) |
Jan 14, 2010 | 24.99 | 25.14 | 24.74 | 25.04 | 261,308 | -0.07(-0.29%) |
Jan 13, 2010 | 25.10 | 25.29 | 24.86 | 25.11 | 203,792 | +0.03(+0.11%) |
Jan 12, 2010 | 24.88 | 25.21 | 24.77 | 25.08 | 279,016 | -0.06(-0.22%) |
Jan 11, 2010 | 25.23 | 25.24 | 25.06 | 25.14 | 191,806 | -0.04(-0.15%) |
Jan 08, 2010 | 25.03 | 25.20 | 24.74 | 25.18 | 214,490 | -0.01(-0.04%) |
Jan 07, 2010 | 25.03 | 25.19 | 24.64 | 25.18 | 453,490 | +0.16(+0.63%) |
Jan 06, 2010 | 25.18 | 25.29 | 24.86 | 25.03 | 430,892 | -0.26(-1.02%) |
Jan 05, 2010 | 25.86 | 25.96 | 25.14 | 25.29 | 329,058 | -0.28(-1.08%) |
Jan 04, 2010 | 25.24 | 25.57 | 24.95 | 25.56 | 321,784 | +0.53(+2.13%) |
Dec 31, 2009 | 25.27 | 25.03 | 25.03 | 25.03 | 212,016 | -0.33(-1.31%) |
Dec 30, 2009 | 25.07 | 25.39 | 24.94 | 25.36 | 375,687 | +0.17(+0.66%) |
Dec 29, 2009 | 25.11 | 25.24 | 24.87 | 25.19 | 171,381 | +0.06(+0.26%) |
Dec 28, 2009 | 25.29 | 25.29 | 24.78 | 25.13 | 150,350 | -0.16(-0.62%) |
Dec 24, 2009 | 25.18 | 25.33 | 25.00 | 25.29 | 71,709 | +0.12(+0.48%) |
Dec 23, 2009 | 24.33 | 25.31 | 24.24 | 25.17 | 653,482 | +0.91(+3.76%) |
Dec 22, 2009 | 24.33 | 24.43 | 24.11 | 24.25 | 251,459 | +0.04(+0.15%) |
Dec 21, 2009 | 24.27 | 24.78 | 24.10 | 24.22 | 415,538 | +0.01(+0.04%) |
Dec 18, 2009 | 24.41 | 24.48 | 23.95 | 24.21 | 1,356,912 | -0.02(-0.08%) |
Dec 17, 2009 | 24.27 | 24.37 | 23.86 | 24.23 | 538,838 | -0.14(-0.57%) |
Dec 16, 2009 | 24.62 | 24.65 | 24.20 | 24.36 | 226,678 | -0.04(-0.15%) |
Dec 15, 2009 | 24.28 | 24.71 | 24.10 | 24.40 | 377,287 | -0.01(-0.04%) |
Dec 14, 2009 | 24.44 | 24.59 | 24.20 | 24.41 | 257,485 | +0.27(+1.11%) |
Dec 11, 2009 | 24.01 | 24.16 | 23.89 | 24.14 | 302,613 | +0.18(+0.77%) |
Dec 10, 2009 | 24.16 | 24.22 | 23.95 | 23.96 | 233,344 | -0.22(-0.91%) |
Dec 09, 2009 | 24.34 | 24.56 | 23.90 | 24.18 | 208,520 | -0.11(-0.45%) |
Dec 08, 2009 | 24.54 | 24.54 | 24.01 | 24.29 | 404,193 | -0.35(-1.42%) |
Dec 07, 2009 | 24.76 | 24.92 | 24.50 | 24.64 | 333,972 | -0.25(-1.00%) |
Dec 04, 2009 | 24.87 | 25.21 | 24.48 | 24.89 | 384,126 | +0.44(+1.81%) |
Dec 03, 2009 | 24.72 | 24.98 | 24.40 | 24.45 | 360,749 | -0.16(-0.64%) |
Dec 02, 2009 | 24.40 | 24.91 | 24.20 | 24.60 | 287,269 | +0.17(+0.68%) |
Dec 01, 2009 | 24.56 | 24.81 | 24.37 | 24.44 | 425,162 | +0.17(+0.72%) |
Nov 30, 2009 | 24.55 | 24.55 | 23.89 | 24.26 | 413,236 | -0.38(-1.53%) |
Nov 27, 2009 | 24.06 | 25.07 | 24.06 | 24.64 | 249,345 | -0.14(-0.56%) |
Nov 25, 2009 | 24.88 | 25.18 | 24.74 | 24.78 | 159,452 | -0.06(-0.22%) |
Nov 24, 2009 | 25.08 | 25.08 | 24.48 | 24.83 | 285,001 | -0.21(-0.85%) |
Nov 23, 2009 | 24.56 | 25.21 | 24.24 | 25.05 | 458,829 | +0.89(+3.70%) |
Nov 20, 2009 | 24.04 | 24.40 | 23.95 | 24.15 | 238,030 | +0.01(+0.04%) |
Nov 19, 2009 | 24.87 | 24.98 | 24.12 | 24.14 | 250,153 | -0.88(-3.50%) |
Nov 18, 2009 | 25.07 | 25.18 | 24.88 | 25.02 | 271,270 | +0.05(+0.18%) |
Nov 17, 2009 | 24.49 | 25.02 | 24.49 | 24.97 | 405,396 | +0.29(+1.16%) |
Nov 16, 2009 | 23.66 | 24.74 | 23.54 | 24.69 | 739,626 | +1.15(+4.89%) |
Nov 13, 2009 | 23.31 | 23.62 | 23.07 | 23.54 | 715,043 | +0.13(+0.55%) |
Nov 12, 2009 | 23.22 | 24.18 | 22.37 | 23.41 | 5,102,407 | -1.62(-6.48%) |
Nov 11, 2009 | 25.15 | 25.15 | 24.75 | 25.03 | 575,847 | +0.14(+0.55%) |
Nov 10, 2009 | 24.47 | 25.18 | 24.47 | 24.89 | 415,275 | +0.23(+0.93%) |
Nov 09, 2009 | 24.18 | 24.66 | 24.08 | 24.66 | 331,515 | +0.66(+2.76%) |
Nov 06, 2009 | 23.92 | 24.32 | 23.66 | 24.00 | 377,415 | -0.09(-0.38%) |
Nov 05, 2009 | 24.01 | 24.24 | 23.85 | 24.09 | 554,677 | +0.34(+1.44%) |
Nov 04, 2009 | 24.09 | 24.33 | 23.73 | 23.75 | 264,956 | -0.29(-1.19%) |
Nov 03, 2009 | 23.92 | 24.06 | 23.54 | 24.03 | 346,318 | +0.18(+0.73%) |
Nov 02, 2009 | 23.75 | 24.12 | 23.38 | 23.86 | 404,111 | +0.16(+0.66%) |
Oct 30, 2009 | 24.06 | 24.27 | 23.50 | 23.70 | 427,329 | -0.53(-2.20%) |
Oct 29, 2009 | 24.32 | 24.48 | 23.90 | 24.24 | 299,080 | +0.17(+0.73%) |
Oct 28, 2009 | 24.67 | 24.78 | 24.01 | 24.06 | 379,678 | -0.82(-3.30%) |
Oct 27, 2009 | 24.94 | 25.30 | 24.81 | 24.88 | 509,231 | -0.05(-0.18%) |
Oct 26, 2009 | 24.66 | 25.38 | 24.66 | 24.93 | 593,550 | +0.27(+1.08%) |
Oct 23, 2009 | 24.94 | 25.21 | 24.59 | 24.66 | 429,664 | -0.35(-1.40%) |
Oct 22, 2009 | 25.08 | 25.23 | 24.67 | 25.01 | 402,665 | -0.14(-0.55%) |
Oct 21, 2009 | 24.81 | 25.52 | 24.75 | 25.15 | 619,424 | +0.19(+0.78%) |
Oct 20, 2009 | 24.99 | 25.10 | 24.69 | 24.95 | 354,137 | -0.05(-0.18%) |
Oct 19, 2009 | 25.05 | 25.15 | 24.76 | 25.00 | 451,898 | -0.04(-0.15%) |
Oct 16, 2009 | 24.81 | 25.07 | 24.40 | 25.04 | 630,853 | +0.10(+0.41%) |
Oct 15, 2009 | 24.53 | 24.98 | 24.26 | 24.94 | 506,435 | +0.29(+1.20%) |
Oct 14, 2009 | 24.40 | 24.64 | 24.15 | 24.64 | 336,773 | +0.41(+1.71%) |
Oct 13, 2009 | 24.25 | 24.34 | 23.92 | 24.23 | 294,295 | +0.00(+0.00%) |
Oct 12, 2009 | 24.45 | 24.69 | 24.13 | 24.23 | 269,669 | -0.29(-1.17%) |
Oct 09, 2009 | 24.41 | 24.67 | 24.36 | 24.51 | 439,538 | +0.08(+0.34%) |
Oct 08, 2009 | 24.64 | 24.66 | 24.21 | 24.43 | 624,517 | +0.09(+0.38%) |
Oct 07, 2009 | 24.52 | 24.71 | 24.20 | 24.34 | 444,007 | -0.36(-1.45%) |
Oct 06, 2009 | 24.36 | 24.71 | 24.36 | 24.70 | 392,336 | +0.41(+1.71%) |
Oct 05, 2009 | 24.41 | 24.41 | 24.08 | 24.28 | 647,250 | +0.03(+0.11%) |
Oct 02, 2009 | 23.77 | 24.47 | 23.77 | 24.25 | 616,200 | +0.27(+1.11%) |
Oct 01, 2009 | 24.17 | 24.31 | 23.95 | 23.99 | 720,687 | -0.45(-1.85%) |
Sep 30, 2009 | 24.75 | 24.75 | 24.18 | 24.44 | 944,952 | -0.21(-0.86%) |
Sep 29, 2009 | 24.27 | 24.65 | 24.05 | 24.65 | 1,886,193 | +0.38(+1.56%) |
Sep 28, 2009 | 23.73 | 24.67 | 23.73 | 24.27 | 1,078,667 | +0.57(+2.41%) |
Sep 25, 2009 | 23.31 | 23.74 | 22.68 | 23.70 | 1,320,811 | +0.26(+1.10%) |
Sep 24, 2009 | 24.47 | 24.49 | 23.30 | 23.44 | 1,389,638 | -0.97(-3.96%) |
Sep 23, 2009 | 25.04 | 25.48 | 24.38 | 24.41 | 801,274 | -0.63(-2.50%) |
Sep 22, 2009 | 25.44 | 25.57 | 25.00 | 25.04 | 641,788 | -0.17(-0.66%) |
Sep 21, 2009 | 25.23 | 25.25 | 24.54 | 25.20 | 706,544 | -0.07(-0.29%) |
Sep 18, 2009 | 25.31 | 25.55 | 24.80 | 25.28 | 817,321 | +0.05(+0.18%) |
Sep 17, 2009 | 26.06 | 26.06 | 24.87 | 25.23 | 1,065,418 | -0.95(-3.62%) |
Sep 16, 2009 | 26.23 | 26.70 | 26.06 | 26.18 | 1,087,647 | +0.10(+0.39%) |
Sep 15, 2009 | 26.09 | 26.14 | 25.70 | 26.08 | 619,333 | +0.01(+0.04%) |
Sep 14, 2009 | 25.58 | 26.29 | 25.21 | 26.07 | 728,628 | +0.38(+1.47%) |
Sep 11, 2009 | 26.23 | 26.32 | 25.60 | 25.69 | 713,982 | -0.58(-2.21%) |
Sep 10, 2009 | 26.73 | 26.73 | 26.02 | 26.27 | 730,833 | -0.46(-1.72%) |
Sep 09, 2009 | 26.94 | 26.94 | 26.58 | 26.73 | 430,532 | -0.20(-0.75%) |
Sep 08, 2009 | 27.00 | 27.14 | 26.77 | 26.93 | 409,514 | +0.07(+0.27%) |
Sep 04, 2009 | 26.55 | 26.88 | 26.31 | 26.86 | 222,815 | +0.23(+0.86%) |
Sep 03, 2009 | 26.33 | 26.69 | 26.04 | 26.63 | 236,757 | +0.30(+1.15%) |
Sep 02, 2009 | 26.58 | 26.70 | 25.96 | 26.33 | 541,416 | -0.24(-0.90%) |
Sep 01, 2009 | 27.14 | 27.54 | 26.43 | 26.57 | 597,452 | -0.64(-2.37%) |
Aug 31, 2009 | 27.26 | 27.51 | 27.02 | 27.21 | 480,364 | -0.38(-1.37%) |
Aug 28, 2009 | 28.40 | 28.68 | 27.34 | 27.59 | 566,177 | -0.65(-2.32%) |
Aug 27, 2009 | 29.38 | 29.38 | 27.78 | 28.24 | 396,373 | -0.31(-1.10%) |
Aug 26, 2009 | 28.85 | 28.90 | 28.49 | 28.56 | 338,460 | -0.41(-1.43%) |
Aug 25, 2009 | 28.99 | 29.30 | 28.67 | 28.97 | 216,887 | +0.05(+0.16%) |
Aug 24, 2009 | 29.10 | 29.24 | 27.63 | 28.92 | 314,449 | -0.03(-0.10%) |
Aug 21, 2009 | 29.48 | 29.48 | 28.74 | 28.95 | 698,227 | -0.49(-1.66%) |
Aug 20, 2009 | 28.57 | 29.46 | 28.20 | 29.44 | 613,794 | +0.89(+3.13%) |
Aug 19, 2009 | 27.89 | 28.58 | 27.63 | 28.55 | 459,219 | +0.18(+0.62%) |
Aug 18, 2009 | 28.29 | 28.49 | 27.64 | 28.37 | 265,231 | +0.32(+1.15%) |
Aug 17, 2009 | 27.95 | 28.29 | 27.64 | 28.05 | 384,613 | -0.33(-1.17%) |
Aug 14, 2009 | 28.62 | 28.73 | 28.09 | 28.38 | 464,208 | -0.30(-1.06%) |
Aug 13, 2009 | 28.55 | 29.06 | 28.40 | 28.68 | 511,152 | +0.33(+1.17%) |
Aug 12, 2009 | 27.17 | 28.64 | 26.95 | 28.35 | 716,055 | +1.06(+3.88%) |
Aug 11, 2009 | 27.28 | 27.56 | 27.04 | 27.29 | 317,049 | -0.25(-0.90%) |
Aug 10, 2009 | 27.39 | 27.63 | 27.08 | 27.54 | 551,604 | -0.15(-0.53%) |
Aug 07, 2009 | 27.57 | 27.91 | 27.07 | 27.69 | 666,139 | +0.75(+2.77%) |
Aug 06, 2009 | 27.46 | 27.78 | 26.86 | 26.94 | 345,401 | -0.48(-1.75%) |
Aug 05, 2009 | 27.77 | 27.94 | 27.17 | 27.42 | 450,628 | -0.30(-1.10%) |
Aug 04, 2009 | 27.28 | 28.07 | 27.27 | 27.73 | 795,329 | +0.28(+1.01%) |
Aug 03, 2009 | 28.23 | 28.33 | 27.27 | 27.45 | 786,318 | -0.29(-1.06%) |
Jul 31, 2009 | 27.71 | 27.95 | 27.63 | 27.75 | 468,090 | -0.14(-0.50%) |
Jul 30, 2009 | 27.52 | 28.21 | 26.93 | 27.88 | 1,036,275 | +0.17(+0.60%) |
Jul 29, 2009 | 28.05 | 28.14 | 27.40 | 27.72 | 578,637 | -0.48(-1.70%) |
Jul 28, 2009 | 28.01 | 28.46 | 28.00 | 28.20 | 300,922 | -0.17(-0.58%) |
Jul 27, 2009 | 28.26 | 28.37 | 27.86 | 28.36 | 280,245 | +0.14(+0.49%) |
Jul 24, 2009 | 27.98 | 28.26 | 27.73 | 28.22 | 432,430 | +0.10(+0.36%) |
Jul 23, 2009 | 26.71 | 28.29 | 26.71 | 28.12 | 807,106 | +1.45(+5.42%) |
Jul 22, 2009 | 26.72 | 26.80 | 26.58 | 26.68 | 263,244 | -0.21(-0.79%) |
Jul 21, 2009 | 27.29 | 27.31 | 26.60 | 26.89 | 378,540 | -0.34(-1.25%) |
Jul 20, 2009 | 26.88 | 27.31 | 26.81 | 27.23 | 437,440 | +0.41(+1.55%) |
Jul 17, 2009 | 26.73 | 27.10 | 26.73 | 26.81 | 388,833 | +0.01(+0.03%) |
Jul 16, 2009 | 26.51 | 26.81 | 26.22 | 26.81 | 563,591 | +0.06(+0.21%) |
Jul 15, 2009 | 25.93 | 26.78 | 25.90 | 26.75 | 648,177 | +0.94(+3.64%) |
Jul 14, 2009 | 25.73 | 25.87 | 25.52 | 25.81 | 417,498 | -0.06(-0.25%) |
Jul 13, 2009 | 25.15 | 26.01 | 24.59 | 25.88 | 895,961 | +1.48(+6.08%) |
Jul 10, 2009 | 24.30 | 24.52 | 23.93 | 24.39 | 221,095 | +0.02(+0.08%) |
Jul 09, 2009 | 24.59 | 24.59 | 23.94 | 24.37 | 397,031 | +0.02(+0.08%) |
Jul 08, 2009 | 24.75 | 24.92 | 23.82 | 24.36 | 750,442 | -0.36(-1.45%) |
Jul 07, 2009 | 25.38 | 25.66 | 24.69 | 24.71 | 408,878 | -0.58(-2.29%) |
Jul 06, 2009 | 25.26 | 25.65 | 24.83 | 25.29 | 529,375 | -0.15(-0.58%) |
Jul 02, 2009 | 25.99 | 26.00 | 25.01 | 25.44 | 666,620 | -0.93(-3.53%) |