Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 30.14 | 30.73 | 29.90 | 29.92 | 212,660 | -0.16(-0.53%) |
Jun 29, 2010 | 30.93 | 31.41 | 29.85 | 30.08 | 186,717 | -1.34(-4.25%) |
Jun 25, 2010 | 31.25 | 32.04 | 30.88 | 31.42 | 1,131,038 | +0.33(+1.06%) |
Jun 24, 2010 | 31.09 | 31.94 | 30.58 | 31.09 | 185,606 | -0.28(-0.89%) |
Jun 23, 2010 | 31.31 | 31.60 | 30.85 | 31.37 | 163,874 | -0.08(-0.25%) |
Jun 22, 2010 | 32.83 | 33.05 | 31.37 | 31.45 | 165,967 | -1.24(-3.78%) |
Jun 21, 2010 | 33.73 | 33.73 | 32.55 | 32.68 | 164,764 | -0.54(-1.62%) |
Jun 18, 2010 | 33.42 | 33.63 | 32.78 | 33.22 | 228,041 | +0.05(+0.15%) |
Jun 17, 2010 | 33.49 | 33.77 | 32.78 | 33.17 | 137,505 | +0.00(+0.00%) |
Jun 16, 2010 | 33.45 | 33.78 | 33.06 | 33.17 | 190,906 | -0.49(-1.45%) |
Jun 15, 2010 | 33.06 | 33.78 | 32.58 | 33.66 | 169,103 | +0.96(+2.93%) |
Jun 14, 2010 | 32.59 | 33.13 | 32.59 | 32.70 | 207,519 | +0.49(+1.52%) |
Jun 11, 2010 | 30.71 | 32.24 | 30.71 | 32.22 | 263,707 | +1.09(+3.49%) |
Jun 10, 2010 | 30.40 | 31.15 | 30.11 | 31.13 | 204,790 | +1.30(+4.34%) |
Jun 09, 2010 | 30.12 | 30.74 | 29.50 | 29.83 | 201,763 | +0.07(+0.23%) |
Jun 08, 2010 | 30.04 | 30.11 | 29.18 | 29.76 | 196,740 | -0.06(-0.20%) |
Jun 07, 2010 | 30.45 | 30.45 | 29.55 | 29.82 | 330,840 | -0.57(-1.87%) |
Jun 04, 2010 | 31.42 | 31.80 | 30.00 | 30.39 | 314,059 | -1.68(-5.22%) |
Jun 03, 2010 | 32.43 | 32.75 | 31.74 | 32.07 | 336,239 | -0.10(-0.31%) |
Jun 02, 2010 | 30.20 | 32.17 | 30.08 | 32.17 | 304,604 | +2.05(+6.82%) |
Jun 01, 2010 | 30.35 | 30.95 | 30.08 | 30.11 | 217,325 | -0.40(-1.31%) |
May 28, 2010 | 30.74 | 31.00 | 30.08 | 30.51 | 122,586 | -0.23(-0.75%) |
May 27, 2010 | 30.40 | 31.11 | 30.00 | 30.74 | 192,010 | +0.84(+2.80%) |
May 26, 2010 | 30.13 | 30.83 | 29.88 | 29.90 | 277,184 | -0.08(-0.27%) |
May 25, 2010 | 29.46 | 30.22 | 29.21 | 29.98 | 374,103 | -0.27(-0.89%) |
May 24, 2010 | 30.27 | 30.67 | 30.04 | 30.25 | 161,061 | -0.18(-0.59%) |
May 21, 2010 | 29.58 | 30.78 | 29.42 | 30.43 | 282,593 | +0.18(+0.59%) |
May 20, 2010 | 30.08 | 30.92 | 29.93 | 30.25 | 352,957 | -1.52(-4.77%) |
May 19, 2010 | 32.01 | 32.26 | 31.04 | 31.77 | 267,362 | -0.41(-1.27%) |
May 18, 2010 | 32.60 | 32.87 | 32.08 | 32.18 | 187,709 | +0.09(+0.28%) |
May 17, 2010 | 32.26 | 32.56 | 30.54 | 32.09 | 286,426 | +0.06(+0.19%) |
May 14, 2010 | 32.35 | 32.37 | 31.27 | 32.03 | 367,070 | -0.54(-1.65%) |
May 13, 2010 | 32.81 | 32.91 | 32.28 | 32.56 | 133,037 | -0.33(-1.00%) |
May 12, 2010 | 31.96 | 32.98 | 31.74 | 32.89 | 314,958 | +1.14(+3.58%) |
May 11, 2010 | 32.76 | 32.81 | 30.83 | 31.76 | 276,685 | +0.24(+0.76%) |
May 10, 2010 | 30.68 | 31.54 | 30.37 | 31.52 | 251,064 | +2.20(+7.52%) |
May 07, 2010 | 30.56 | 30.77 | 29.18 | 29.31 | 325,753 | -1.49(-4.82%) |
May 06, 2010 | 31.25 | 32.00 | 29.01 | 30.80 | 157,142 | -0.75(-2.37%) |
May 05, 2010 | 31.64 | 32.19 | 31.26 | 31.55 | 150,392 | -0.41(-1.28%) |
May 04, 2010 | 32.75 | 32.75 | 31.60 | 31.96 | 160,325 | -1.31(-3.93%) |
May 03, 2010 | 32.16 | 33.31 | 32.12 | 33.26 | 212,389 | +1.35(+4.22%) |
Apr 30, 2010 | 33.00 | 33.33 | 31.89 | 31.92 | 192,302 | -0.99(-3.00%) |
Apr 29, 2010 | 32.38 | 33.16 | 31.93 | 32.90 | 197,952 | +0.88(+2.74%) |
Apr 28, 2010 | 32.24 | 32.77 | 31.84 | 32.03 | 124,820 | -0.08(-0.25%) |
Apr 27, 2010 | 32.77 | 33.38 | 31.50 | 32.11 | 165,608 | -0.89(-2.69%) |
Apr 26, 2010 | 33.13 | 33.55 | 32.70 | 32.99 | 368,913 | -0.28(-0.84%) |
Apr 23, 2010 | 32.55 | 33.66 | 32.30 | 33.27 | 254,769 | +0.90(+2.77%) |
Apr 22, 2010 | 31.40 | 32.41 | 30.13 | 32.37 | 553,672 | +1.09(+3.47%) |
Apr 21, 2010 | 30.86 | 31.37 | 30.40 | 31.29 | 165,005 | +0.39(+1.26%) |
Apr 20, 2010 | 31.19 | 31.42 | 30.63 | 30.90 | 102,861 | -0.05(-0.16%) |
Apr 19, 2010 | 31.01 | 31.47 | 30.44 | 30.95 | 210,288 | -0.28(-0.89%) |
Apr 16, 2010 | 31.85 | 32.19 | 30.82 | 31.23 | 182,302 | -0.63(-1.97%) |
Apr 15, 2010 | 30.51 | 32.57 | 30.51 | 31.86 | 534,182 | +1.41(+4.62%) |
Apr 14, 2010 | 29.16 | 30.49 | 29.16 | 30.45 | 178,629 | +1.37(+4.70%) |
Apr 13, 2010 | 29.31 | 29.48 | 28.89 | 29.08 | 264,022 | -0.32(-1.08%) |
Apr 12, 2010 | 29.55 | 29.83 | 29.17 | 29.40 | 170,378 | -0.06(-0.20%) |
Apr 09, 2010 | 29.22 | 29.53 | 28.88 | 29.46 | 92,392 | +0.27(+0.92%) |
Apr 08, 2010 | 28.44 | 29.29 | 28.23 | 29.19 | 152,555 | +0.57(+1.99%) |
Apr 07, 2010 | 28.66 | 28.98 | 28.49 | 28.63 | 281,429 | -0.15(-0.52%) |
Apr 06, 2010 | 28.51 | 29.16 | 28.35 | 28.78 | 168,580 | +0.01(+0.03%) |
Apr 05, 2010 | 28.36 | 28.77 | 28.33 | 28.77 | 266,834 | +0.61(+2.16%) |
Apr 01, 2010 | 28.12 | 28.16 | 28.16 | 28.16 | 239,904 | +0.26(+0.93%) |
Mar 31, 2010 | 28.02 | 28.55 | 27.84 | 27.90 | 410,992 | -0.24(-0.85%) |
Mar 30, 2010 | 28.13 | 28.37 | 28.07 | 28.14 | 282,811 | -0.02(-0.07%) |
Mar 29, 2010 | 27.87 | 28.18 | 27.87 | 28.16 | 115,273 | +0.33(+1.18%) |
Mar 26, 2010 | 28.35 | 28.56 | 27.75 | 27.83 | 409,444 | -0.49(-1.73%) |
Mar 25, 2010 | 28.86 | 29.00 | 28.29 | 28.32 | 240,791 | -0.40(-1.39%) |
Mar 24, 2010 | 29.50 | 29.68 | 28.72 | 28.72 | 220,282 | -0.85(-2.87%) |
Mar 23, 2010 | 28.78 | 29.59 | 28.76 | 29.56 | 157,464 | +0.71(+2.45%) |
Mar 22, 2010 | 28.70 | 29.15 | 28.59 | 28.86 | 239,717 | +0.04(+0.14%) |
Mar 19, 2010 | 29.85 | 29.95 | 28.68 | 28.82 | 605,941 | -0.84(-2.82%) |
Mar 18, 2010 | 29.63 | 30.01 | 29.32 | 29.65 | 355,633 | -0.12(-0.40%) |
Mar 17, 2010 | 29.04 | 30.04 | 28.97 | 29.77 | 357,872 | +0.89(+3.10%) |
Mar 16, 2010 | 28.71 | 28.96 | 28.56 | 28.88 | 250,737 | +0.20(+0.70%) |
Mar 15, 2010 | 28.70 | 28.74 | 27.64 | 28.68 | 284,983 | +0.57(+2.02%) |
Mar 12, 2010 | 28.10 | 28.30 | 27.55 | 28.11 | 320,920 | -0.01(-0.04%) |
Mar 11, 2010 | 27.48 | 28.13 | 27.41 | 28.12 | 374,170 | +0.43(+1.55%) |
Mar 10, 2010 | 27.64 | 27.92 | 27.34 | 27.69 | 360,472 | -0.03(-0.11%) |
Mar 09, 2010 | 27.48 | 27.92 | 27.33 | 27.72 | 207,795 | -0.01(-0.04%) |
Mar 08, 2010 | 27.23 | 27.75 | 27.20 | 27.73 | 307,849 | +0.35(+1.27%) |
Mar 05, 2010 | 26.90 | 27.61 | 26.90 | 27.38 | 203,072 | +0.56(+2.10%) |
Mar 04, 2010 | 26.88 | 26.90 | 26.50 | 26.82 | 161,942 | +0.08(+0.32%) |
Mar 03, 2010 | 26.90 | 26.98 | 26.30 | 26.73 | 152,494 | -0.04(-0.15%) |
Mar 02, 2010 | 27.11 | 27.11 | 26.24 | 26.77 | 668,353 | -0.21(-0.78%) |
Mar 01, 2010 | 26.94 | 27.42 | 26.64 | 26.98 | 305,540 | +0.09(+0.33%) |
Feb 26, 2010 | 26.93 | 27.25 | 26.49 | 26.89 | 245,269 | -0.07(-0.26%) |
Feb 25, 2010 | 26.11 | 27.01 | 25.82 | 26.96 | 311,396 | +0.78(+2.97%) |
Feb 24, 2010 | 26.20 | 26.72 | 26.08 | 26.18 | 213,595 | +0.15(+0.57%) |
Feb 23, 2010 | 25.96 | 26.08 | 25.63 | 26.03 | 310,005 | +0.05(+0.19%) |
Feb 22, 2010 | 26.03 | 26.62 | 25.77 | 25.98 | 510,054 | +1.29(+5.21%) |
Feb 19, 2010 | 24.05 | 24.99 | 23.93 | 24.70 | 272,216 | +0.62(+2.57%) |
Feb 18, 2010 | 24.19 | 24.20 | 23.87 | 24.08 | 270,754 | -0.21(-0.86%) |
Feb 17, 2010 | 23.93 | 24.56 | 23.82 | 24.29 | 248,552 | +0.52(+2.18%) |
Feb 16, 2010 | 23.52 | 23.81 | 23.19 | 23.77 | 186,833 | +0.40(+1.71%) |
Feb 12, 2010 | 23.02 | 23.37 | 23.37 | 23.37 | 195,774 | +0.04(+0.17%) |
Feb 11, 2010 | 22.84 | 23.70 | 22.84 | 23.33 | 600,994 | +1.05(+4.70%) |
Feb 10, 2010 | 22.13 | 22.30 | 21.71 | 22.28 | 344,572 | +0.11(+0.49%) |
Feb 09, 2010 | 22.41 | 22.55 | 21.98 | 22.17 | 176,158 | +0.05(+0.23%) |
Feb 08, 2010 | 22.07 | 22.40 | 21.60 | 22.12 | 208,645 | +0.09(+0.41%) |
Feb 05, 2010 | 22.75 | 22.75 | 21.47 | 22.04 | 344,613 | -0.60(-2.64%) |
Feb 04, 2010 | 23.27 | 23.33 | 22.61 | 22.63 | 239,995 | -0.90(-3.81%) |
Feb 03, 2010 | 23.58 | 23.93 | 23.37 | 23.53 | 196,220 | -0.23(-0.97%) |
Feb 02, 2010 | 23.63 | 23.92 | 23.17 | 23.76 | 347,449 | +0.08(+0.34%) |
Feb 01, 2010 | 24.10 | 24.10 | 23.14 | 23.68 | 297,469 | -0.36(-1.49%) |
Jan 29, 2010 | 25.63 | 25.82 | 23.82 | 24.04 | 690,678 | -1.37(-5.38%) |
Jan 28, 2010 | 26.12 | 26.13 | 25.24 | 25.41 | 725,610 | -0.52(-2.00%) |
Jan 27, 2010 | 26.12 | 26.42 | 25.69 | 25.92 | 449,773 | -0.23(-0.88%) |
Jan 26, 2010 | 26.59 | 26.84 | 26.13 | 26.15 | 181,571 | -0.62(-2.31%) |
Jan 25, 2010 | 26.59 | 27.24 | 26.03 | 26.77 | 161,263 | +0.49(+1.86%) |
Jan 22, 2010 | 27.46 | 28.04 | 26.28 | 26.28 | 394,713 | -1.18(-4.28%) |
Jan 21, 2010 | 28.08 | 28.86 | 27.43 | 27.46 | 323,558 | -0.65(-2.31%) |
Jan 20, 2010 | 27.74 | 28.25 | 27.59 | 28.11 | 241,480 | +0.09(+0.32%) |
Jan 19, 2010 | 27.55 | 28.25 | 27.32 | 28.02 | 228,662 | +0.62(+2.26%) |
Jan 15, 2010 | 27.35 | 27.40 | 27.40 | 27.40 | 490,439 | +0.19(+0.70%) |
Jan 14, 2010 | 27.08 | 27.37 | 26.94 | 27.21 | 236,347 | +0.05(+0.18%) |
Jan 13, 2010 | 27.42 | 27.65 | 27.05 | 27.16 | 185,177 | -0.23(-0.84%) |
Jan 12, 2010 | 27.23 | 27.50 | 27.03 | 27.39 | 122,057 | -0.14(-0.51%) |
Jan 11, 2010 | 26.91 | 27.66 | 26.82 | 27.53 | 395,072 | +0.82(+3.06%) |
Jan 08, 2010 | 26.22 | 27.02 | 26.06 | 26.71 | 158,932 | +0.45(+1.71%) |
Jan 07, 2010 | 26.95 | 27.14 | 26.22 | 26.26 | 150,021 | -0.78(-2.88%) |
Jan 06, 2010 | 27.29 | 27.57 | 26.79 | 27.04 | 213,215 | -0.06(-0.22%) |
Jan 05, 2010 | 27.52 | 27.80 | 26.75 | 27.10 | 140,736 | -0.49(-1.77%) |
Jan 04, 2010 | 27.13 | 27.94 | 27.13 | 27.59 | 222,536 | +0.88(+3.28%) |
Dec 31, 2009 | 27.22 | 26.71 | 26.71 | 26.71 | 121,456 | -0.60(-2.19%) |
Dec 30, 2009 | 27.29 | 27.35 | 26.91 | 27.31 | 154,901 | -0.16(-0.58%) |
Dec 29, 2009 | 27.37 | 27.65 | 27.18 | 27.47 | 92,746 | +0.09(+0.33%) |
Dec 28, 2009 | 27.26 | 27.44 | 26.86 | 27.38 | 97,519 | +0.30(+1.10%) |
Dec 24, 2009 | 27.91 | 27.95 | 26.99 | 27.08 | 72,557 | -0.66(-2.37%) |
Dec 23, 2009 | 27.78 | 28.13 | 27.49 | 27.74 | 156,970 | +0.07(+0.25%) |
Dec 22, 2009 | 27.26 | 27.96 | 27.20 | 27.67 | 184,284 | +0.38(+1.39%) |
Dec 21, 2009 | 27.43 | 27.56 | 27.07 | 27.29 | 150,132 | +0.34(+1.26%) |
Dec 18, 2009 | 26.67 | 27.36 | 26.62 | 26.95 | 562,023 | +0.42(+1.58%) |
Dec 17, 2009 | 26.74 | 26.83 | 25.86 | 26.53 | 215,425 | -0.49(-1.81%) |
Dec 16, 2009 | 27.26 | 27.42 | 26.77 | 27.02 | 145,583 | +0.00(+0.00%) |
Dec 15, 2009 | 27.27 | 27.42 | 26.93 | 27.02 | 175,015 | -0.41(-1.49%) |
Dec 14, 2009 | 27.12 | 27.53 | 26.88 | 27.43 | 193,389 | +0.05(+0.18%) |
Dec 11, 2009 | 27.88 | 28.03 | 27.29 | 27.38 | 252,199 | -0.29(-1.05%) |
Dec 10, 2009 | 27.78 | 27.93 | 27.39 | 27.67 | 282,697 | +0.04(+0.14%) |
Dec 09, 2009 | 27.08 | 27.80 | 26.68 | 27.63 | 264,396 | +0.70(+2.59%) |
Dec 08, 2009 | 26.60 | 27.08 | 26.07 | 26.93 | 230,285 | +0.10(+0.37%) |
Dec 07, 2009 | 27.08 | 27.08 | 26.57 | 26.83 | 90,541 | -0.28(-1.03%) |
Dec 04, 2009 | 26.84 | 27.55 | 26.12 | 27.11 | 239,051 | +0.75(+2.84%) |
Dec 03, 2009 | 26.85 | 26.98 | 26.31 | 26.36 | 194,647 | -0.49(-1.82%) |
Dec 02, 2009 | 26.65 | 27.49 | 26.52 | 26.85 | 159,589 | +0.16(+0.60%) |
Dec 01, 2009 | 26.71 | 26.92 | 26.22 | 26.69 | 195,456 | +0.32(+1.21%) |
Nov 30, 2009 | 25.72 | 26.46 | 25.42 | 26.37 | 223,057 | +0.61(+2.36%) |
Nov 27, 2009 | 25.98 | 26.28 | 25.74 | 25.76 | 134,069 | -1.00(-3.73%) |
Nov 25, 2009 | 27.07 | 27.17 | 26.65 | 26.76 | 100,566 | -0.20(-0.74%) |
Nov 24, 2009 | 26.94 | 27.06 | 26.22 | 26.96 | 227,761 | -0.04(-0.15%) |
Nov 23, 2009 | 26.97 | 27.57 | 26.85 | 27.00 | 124,220 | +0.43(+1.61%) |
Nov 20, 2009 | 26.26 | 26.65 | 26.13 | 26.57 | 212,119 | +0.18(+0.68%) |
Nov 19, 2009 | 27.06 | 27.11 | 25.97 | 26.39 | 272,778 | -1.00(-3.64%) |
Nov 18, 2009 | 27.02 | 27.39 | 26.69 | 27.39 | 220,020 | +0.30(+1.10%) |
Nov 17, 2009 | 27.07 | 27.29 | 26.79 | 27.09 | 150,032 | +0.00(+0.00%) |
Nov 16, 2009 | 26.82 | 27.30 | 26.41 | 27.09 | 291,318 | +0.51(+1.91%) |
Nov 13, 2009 | 26.31 | 26.93 | 26.05 | 26.58 | 201,418 | +0.35(+1.33%) |
Nov 12, 2009 | 26.72 | 26.87 | 26.01 | 26.23 | 219,974 | -0.47(-1.75%) |
Nov 11, 2009 | 26.53 | 26.84 | 26.28 | 26.70 | 228,001 | +0.44(+1.67%) |
Nov 10, 2009 | 26.67 | 26.86 | 26.13 | 26.26 | 318,251 | -0.61(-2.26%) |
Nov 09, 2009 | 26.68 | 26.98 | 26.38 | 26.87 | 280,235 | +0.32(+1.20%) |
Nov 06, 2009 | 26.04 | 26.74 | 25.73 | 26.55 | 377,951 | +0.23(+0.87%) |
Nov 05, 2009 | 25.75 | 26.54 | 25.23 | 26.32 | 506,522 | +0.73(+2.84%) |
Nov 04, 2009 | 25.92 | 26.75 | 25.54 | 25.59 | 845,799 | +0.19(+0.75%) |
Nov 03, 2009 | 24.35 | 25.42 | 24.35 | 25.41 | 424,500 | +0.87(+3.53%) |
Nov 02, 2009 | 25.10 | 25.20 | 24.03 | 24.54 | 626,738 | -0.25(-1.01%) |
Oct 30, 2009 | 25.52 | 25.54 | 24.50 | 24.79 | 389,648 | -1.03(-3.98%) |
Oct 29, 2009 | 24.80 | 25.82 | 24.49 | 25.81 | 673,688 | +1.39(+5.67%) |
Oct 28, 2009 | 25.24 | 25.45 | 24.35 | 24.43 | 293,343 | -0.95(-3.73%) |
Oct 27, 2009 | 25.72 | 25.94 | 25.28 | 25.38 | 337,047 | -0.33(-1.28%) |
Oct 26, 2009 | 25.46 | 26.28 | 25.46 | 25.70 | 502,061 | +0.13(+0.51%) |
Oct 23, 2009 | 25.91 | 26.89 | 25.36 | 25.57 | 535,783 | -0.97(-3.64%) |
Oct 22, 2009 | 26.42 | 27.28 | 25.93 | 26.54 | 559,327 | +0.59(+2.27%) |
Oct 21, 2009 | 26.09 | 26.29 | 25.76 | 25.95 | 539,880 | -0.14(-0.54%) |
Oct 20, 2009 | 26.01 | 26.49 | 25.89 | 26.09 | 991,295 | +0.14(+0.54%) |
Oct 19, 2009 | 26.05 | 26.20 | 25.54 | 25.95 | 394,035 | +0.06(+0.23%) |
Oct 16, 2009 | 26.46 | 26.86 | 25.64 | 25.89 | 1,220,461 | +0.25(+0.97%) |
Oct 15, 2009 | 25.76 | 26.03 | 25.41 | 25.64 | 352,541 | -0.25(-0.96%) |
Oct 14, 2009 | 24.99 | 25.93 | 24.99 | 25.89 | 570,370 | +1.18(+4.76%) |
Oct 13, 2009 | 24.74 | 25.26 | 24.47 | 24.72 | 708,985 | -0.06(-0.24%) |
Oct 12, 2009 | 24.77 | 24.87 | 24.48 | 24.78 | 206,503 | +0.32(+1.30%) |
Oct 09, 2009 | 24.26 | 24.64 | 23.92 | 24.46 | 437,359 | +0.24(+0.99%) |
Oct 08, 2009 | 23.95 | 24.42 | 23.68 | 24.22 | 564,497 | +0.53(+2.23%) |
Oct 07, 2009 | 23.77 | 24.07 | 23.37 | 23.69 | 259,650 | -0.28(-1.16%) |
Oct 06, 2009 | 23.76 | 24.19 | 23.71 | 23.97 | 552,894 | +0.49(+2.08%) |
Oct 05, 2009 | 23.75 | 23.84 | 23.14 | 23.48 | 807,210 | +1.07(+4.76%) |
Oct 02, 2009 | 22.44 | 22.83 | 22.12 | 22.41 | 714,702 | -0.23(-1.01%) |
Oct 01, 2009 | 22.74 | 22.88 | 22.43 | 22.64 | 468,253 | -0.14(-0.61%) |
Sep 30, 2009 | 22.28 | 22.95 | 21.72 | 22.78 | 594,377 | +0.45(+2.01%) |
Sep 29, 2009 | 22.10 | 22.45 | 22.03 | 22.33 | 284,862 | +0.32(+1.45%) |
Sep 28, 2009 | 22.07 | 22.84 | 21.94 | 22.02 | 264,447 | +0.05(+0.23%) |
Sep 25, 2009 | 23.35 | 23.35 | 21.80 | 21.97 | 589,411 | -1.53(-6.49%) |
Sep 24, 2009 | 24.49 | 24.61 | 23.43 | 23.49 | 413,298 | -0.97(-3.95%) |
Sep 23, 2009 | 24.63 | 24.81 | 24.05 | 24.46 | 388,209 | -0.23(-0.93%) |
Sep 22, 2009 | 24.28 | 24.88 | 23.88 | 24.69 | 266,712 | +0.56(+2.31%) |
Sep 21, 2009 | 22.82 | 24.33 | 22.82 | 24.13 | 469,484 | +1.03(+4.45%) |
Sep 18, 2009 | 23.60 | 23.79 | 22.79 | 23.10 | 559,380 | -0.41(-1.74%) |
Sep 17, 2009 | 23.26 | 23.96 | 23.10 | 23.51 | 263,318 | +0.14(+0.60%) |
Sep 16, 2009 | 23.15 | 23.50 | 22.88 | 23.37 | 197,762 | +0.23(+0.99%) |
Sep 15, 2009 | 22.95 | 23.31 | 22.80 | 23.14 | 127,620 | +0.07(+0.30%) |
Sep 14, 2009 | 22.85 | 23.22 | 22.49 | 23.07 | 188,734 | -0.04(-0.17%) |
Sep 11, 2009 | 22.33 | 23.22 | 22.17 | 23.11 | 254,802 | +0.93(+4.18%) |
Sep 10, 2009 | 22.18 | 22.46 | 22.09 | 22.18 | 326,662 | +0.00(+0.00%) |
Sep 09, 2009 | 22.97 | 22.98 | 21.93 | 22.18 | 513,609 | -0.34(-1.51%) |
Sep 08, 2009 | 22.75 | 22.83 | 22.31 | 22.52 | 142,528 | +0.05(+0.22%) |
Sep 04, 2009 | 22.33 | 22.54 | 21.93 | 22.47 | 273,657 | +0.05(+0.22%) |
Sep 03, 2009 | 21.72 | 22.46 | 21.70 | 22.42 | 270,368 | +0.77(+3.54%) |
Sep 02, 2009 | 21.80 | 22.02 | 21.43 | 21.66 | 309,891 | -0.26(-1.18%) |
Sep 01, 2009 | 21.72 | 22.52 | 21.69 | 21.92 | 340,609 | +0.05(+0.23%) |
Aug 31, 2009 | 22.12 | 22.43 | 21.85 | 21.87 | 368,707 | -0.42(-1.88%) |
Aug 28, 2009 | 22.59 | 22.86 | 22.14 | 22.28 | 185,627 | -0.16(-0.71%) |
Aug 27, 2009 | 22.58 | 22.77 | 22.03 | 22.44 | 181,331 | -0.07(-0.31%) |
Aug 26, 2009 | 22.92 | 23.03 | 22.38 | 22.51 | 338,366 | -0.37(-1.61%) |
Aug 25, 2009 | 23.24 | 23.57 | 22.81 | 22.88 | 362,323 | -0.16(-0.69%) |
Aug 24, 2009 | 23.38 | 23.39 | 22.83 | 23.04 | 235,270 | -0.20(-0.86%) |
Aug 21, 2009 | 22.97 | 23.62 | 22.32 | 23.24 | 429,099 | +0.62(+2.73%) |
Aug 20, 2009 | 22.39 | 23.10 | 22.25 | 22.62 | 604,307 | +0.22(+0.98%) |
Aug 19, 2009 | 22.20 | 22.64 | 21.84 | 22.40 | 614,745 | -0.13(-0.58%) |
Aug 18, 2009 | 22.58 | 22.81 | 22.34 | 22.53 | 276,998 | +0.04(+0.18%) |
Aug 17, 2009 | 23.40 | 23.40 | 22.38 | 22.49 | 798,385 | -1.04(-4.41%) |
Aug 14, 2009 | 23.88 | 23.88 | 23.45 | 23.53 | 541,508 | -0.47(-1.95%) |
Aug 13, 2009 | 24.00 | 24.47 | 23.71 | 24.00 | 315,967 | +0.08(+0.33%) |
Aug 12, 2009 | 22.28 | 24.20 | 22.27 | 23.92 | 600,428 | +1.70(+7.68%) |
Aug 11, 2009 | 22.19 | 22.42 | 22.09 | 22.21 | 235,256 | -0.18(-0.80%) |
Aug 10, 2009 | 22.62 | 22.83 | 22.09 | 22.39 | 240,322 | -0.51(-2.22%) |
Aug 07, 2009 | 21.62 | 23.21 | 21.21 | 22.90 | 482,182 | +1.72(+8.14%) |
Aug 06, 2009 | 21.79 | 21.87 | 21.10 | 21.18 | 275,835 | -0.57(-2.61%) |
Aug 05, 2009 | 22.21 | 22.21 | 21.48 | 21.75 | 288,615 | -0.26(-1.18%) |
Aug 04, 2009 | 21.77 | 22.08 | 21.54 | 22.01 | 258,146 | +0.00(+0.00%) |
Aug 03, 2009 | 21.59 | 22.01 | 21.15 | 22.01 | 393,167 | +0.58(+2.70%) |
Jul 31, 2009 | 20.69 | 21.74 | 20.44 | 21.43 | 580,466 | +0.58(+2.77%) |
Jul 30, 2009 | 20.41 | 20.96 | 19.77 | 20.85 | 319,377 | +0.80(+3.98%) |
Jul 29, 2009 | 20.05 | 20.23 | 19.36 | 20.05 | 358,722 | -0.13(-0.64%) |
Jul 28, 2009 | 20.25 | 20.62 | 19.76 | 20.18 | 192,524 | -0.19(-0.93%) |
Jul 27, 2009 | 20.50 | 20.71 | 19.99 | 20.37 | 303,026 | +0.01(+0.05%) |
Jul 24, 2009 | 20.11 | 20.47 | 19.76 | 20.36 | 445,770 | -0.05(-0.24%) |
Jul 23, 2009 | 18.58 | 20.49 | 18.58 | 20.41 | 1,380,312 | +2.12(+11.61%) |
Jul 22, 2009 | 18.91 | 19.11 | 18.18 | 18.29 | 859,205 | -0.68(-3.58%) |
Jul 21, 2009 | 19.96 | 19.96 | 18.70 | 18.96 | 589,880 | -0.88(-4.42%) |
Jul 20, 2009 | 19.44 | 19.97 | 19.35 | 19.84 | 263,359 | +0.46(+2.37%) |
Jul 17, 2009 | 19.70 | 19.81 | 19.34 | 19.38 | 369,573 | -0.27(-1.37%) |
Jul 16, 2009 | 18.68 | 19.80 | 18.68 | 19.65 | 798,997 | +0.96(+5.12%) |
Jul 15, 2009 | 18.94 | 19.08 | 18.06 | 18.70 | 991,651 | -0.78(-3.99%) |
Jul 14, 2009 | 19.33 | 19.63 | 19.20 | 19.47 | 279,389 | +0.07(+0.36%) |
Jul 13, 2009 | 19.05 | 19.51 | 18.45 | 19.40 | 276,470 | +0.08(+0.41%) |
Jul 10, 2009 | 19.01 | 19.41 | 18.81 | 19.32 | 267,235 | +0.23(+1.20%) |
Jul 09, 2009 | 19.31 | 19.42 | 18.55 | 19.09 | 412,393 | -0.02(-0.10%) |
Jul 08, 2009 | 19.51 | 19.65 | 18.48 | 19.11 | 418,482 | -0.26(-1.34%) |
Jul 07, 2009 | 19.93 | 20.06 | 19.35 | 19.37 | 292,466 | -0.49(-2.46%) |
Jul 06, 2009 | 20.02 | 20.14 | 19.35 | 19.86 | 240,112 | -0.23(-1.14%) |
Jul 02, 2009 | 20.52 | 20.53 | 19.87 | 20.09 | 476,480 | -0.89(-4.23%) |