Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 25.71 | 26.50 | 24.16 | 24.36 | 1,307,332 | -0.57(-2.29%) |
Mar 30, 2010 | 24.67 | 25.03 | 24.50 | 24.93 | 435,220 | +0.47(+1.92%) |
Mar 29, 2010 | 24.76 | 25.02 | 24.22 | 24.46 | 489,670 | +0.18(+0.74%) |
Mar 26, 2010 | 23.90 | 24.28 | 23.32 | 24.28 | 769,942 | +1.18(+5.11%) |
Mar 25, 2010 | 22.60 | 23.98 | 22.42 | 23.10 | 1,076,962 | +1.06(+4.81%) |
Mar 24, 2010 | 21.54 | 22.28 | 21.19 | 22.04 | 885,702 | +0.41(+1.90%) |
Mar 23, 2010 | 21.28 | 21.71 | 20.85 | 21.63 | 387,556 | +0.26(+1.22%) |
Mar 22, 2010 | 21.42 | 21.67 | 21.08 | 21.37 | 532,524 | -0.60(-2.73%) |
Mar 19, 2010 | 22.46 | 22.46 | 21.74 | 21.97 | 310,380 | -0.54(-2.40%) |
Mar 18, 2010 | 22.02 | 22.60 | 21.79 | 22.51 | 327,949 | +0.30(+1.35%) |
Mar 17, 2010 | 22.43 | 22.59 | 22.19 | 22.21 | 279,133 | -0.12(-0.54%) |
Mar 16, 2010 | 22.21 | 22.69 | 22.08 | 22.33 | 566,570 | +0.48(+2.20%) |
Mar 15, 2010 | 21.57 | 21.95 | 21.57 | 21.85 | 620,463 | +0.10(+0.46%) |
Mar 12, 2010 | 22.57 | 22.90 | 21.71 | 21.75 | 501,673 | -0.45(-2.03%) |
Mar 11, 2010 | 21.25 | 22.37 | 20.84 | 22.20 | 928,954 | +0.94(+4.42%) |
Mar 10, 2010 | 22.51 | 22.56 | 21.12 | 21.26 | 1,058,632 | -0.96(-4.32%) |
Mar 09, 2010 | 22.30 | 22.94 | 22.07 | 22.22 | 279,222 | -0.18(-0.80%) |
Mar 08, 2010 | 23.01 | 23.06 | 22.37 | 22.40 | 267,571 | -0.52(-2.27%) |
Mar 05, 2010 | 23.10 | 23.22 | 22.56 | 22.92 | 408,805 | +0.45(+2.00%) |
Mar 04, 2010 | 23.05 | 23.05 | 22.27 | 22.47 | 471,995 | -0.27(-1.19%) |
Mar 03, 2010 | 23.53 | 23.59 | 22.56 | 22.74 | 948,217 | -0.71(-3.03%) |
Mar 02, 2010 | 23.84 | 24.72 | 23.01 | 23.45 | 840,207 | -0.23(-0.97%) |
Mar 01, 2010 | 24.23 | 25.20 | 23.22 | 23.68 | 1,672,431 | -0.67(-2.75%) |
Feb 26, 2010 | 23.18 | 24.61 | 23.15 | 24.35 | 1,098,575 | +1.41(+6.15%) |
Feb 25, 2010 | 22.24 | 23.08 | 21.76 | 22.94 | 582,161 | +0.69(+3.10%) |
Feb 24, 2010 | 21.95 | 22.82 | 21.95 | 22.25 | 255,420 | +0.08(+0.36%) |
Feb 23, 2010 | 23.21 | 23.21 | 22.13 | 22.17 | 337,819 | -0.86(-3.73%) |
Feb 22, 2010 | 23.45 | 23.85 | 22.82 | 23.03 | 346,080 | -0.51(-2.17%) |
Feb 19, 2010 | 24.68 | 24.68 | 23.52 | 23.54 | 314,947 | -1.12(-4.54%) |
Feb 18, 2010 | 24.08 | 25.29 | 24.04 | 24.66 | 227,133 | +0.06(+0.24%) |
Feb 17, 2010 | 25.41 | 25.41 | 24.11 | 24.60 | 273,610 | -0.75(-2.96%) |
Feb 16, 2010 | 25.57 | 25.70 | 23.10 | 25.35 | 1,181,532 | +0.53(+2.14%) |
Feb 12, 2010 | 25.13 | 24.82 | 24.82 | 24.82 | 144,000 | -0.82(-3.20%) |
Feb 11, 2010 | 24.86 | 25.97 | 24.63 | 25.64 | 331,700 | +1.04(+4.23%) |
Feb 10, 2010 | 25.03 | 25.03 | 24.01 | 24.60 | 144,079 | -0.56(-2.23%) |
Feb 09, 2010 | 24.80 | 25.99 | 24.75 | 25.16 | 208,160 | +0.87(+3.58%) |
Feb 08, 2010 | 24.34 | 25.45 | 24.12 | 24.29 | 185,759 | -0.22(-0.90%) |
Feb 05, 2010 | 23.79 | 24.72 | 22.60 | 24.51 | 405,863 | +0.65(+2.72%) |
Feb 04, 2010 | 25.50 | 25.50 | 23.86 | 23.86 | 389,642 | -1.97(-7.63%) |
Feb 03, 2010 | 25.78 | 26.72 | 25.70 | 25.83 | 164,504 | +0.12(+0.47%) |
Feb 02, 2010 | 26.17 | 26.66 | 25.47 | 25.71 | 176,674 | -0.27(-1.04%) |
Feb 01, 2010 | 24.39 | 25.98 | 24.17 | 25.98 | 238,258 | +1.91(+7.94%) |
Jan 29, 2010 | 24.53 | 25.14 | 24.00 | 24.07 | 270,552 | -0.59(-2.39%) |
Jan 28, 2010 | 26.06 | 26.10 | 24.16 | 24.66 | 403,903 | -1.01(-3.93%) |
Jan 27, 2010 | 26.84 | 27.00 | 25.30 | 25.67 | 255,657 | -1.37(-5.07%) |
Jan 26, 2010 | 26.75 | 27.65 | 26.41 | 27.04 | 410,440 | -0.34(-1.24%) |
Jan 25, 2010 | 29.45 | 29.57 | 26.70 | 27.38 | 541,190 | -2.05(-6.97%) |
Jan 22, 2010 | 26.54 | 29.54 | 25.40 | 29.43 | 946,558 | +2.52(+9.36%) |
Jan 21, 2010 | 26.25 | 27.70 | 25.86 | 26.91 | 593,937 | +0.53(+2.01%) |
Jan 20, 2010 | 26.11 | 26.56 | 25.05 | 26.38 | 431,756 | +0.38(+1.46%) |
Jan 19, 2010 | 25.75 | 26.24 | 25.41 | 26.00 | 220,802 | +0.00(+0.00%) |
Jan 15, 2010 | 26.16 | 26.00 | 26.00 | 26.00 | 204,200 | -0.59(-2.22%) |
Jan 14, 2010 | 26.78 | 26.98 | 26.28 | 26.59 | 173,493 | -0.11(-0.41%) |
Jan 13, 2010 | 25.94 | 26.79 | 25.83 | 26.70 | 266,131 | +0.84(+3.25%) |
Jan 12, 2010 | 26.43 | 26.85 | 25.58 | 25.86 | 285,514 | -1.03(-3.83%) |
Jan 11, 2010 | 26.61 | 26.89 | 26.12 | 26.89 | 311,237 | +0.96(+3.70%) |
Jan 08, 2010 | 25.03 | 25.93 | 24.87 | 25.93 | 178,325 | +1.13(+4.56%) |
Jan 07, 2010 | 25.13 | 25.28 | 24.52 | 24.80 | 114,642 | -0.45(-1.78%) |
Jan 06, 2010 | 25.08 | 25.50 | 24.85 | 25.25 | 180,991 | +0.48(+1.94%) |
Jan 05, 2010 | 25.32 | 25.64 | 24.57 | 24.77 | 129,915 | -0.54(-2.13%) |
Jan 04, 2010 | 25.07 | 25.49 | 24.40 | 25.31 | 277,520 | +1.04(+4.29%) |
Dec 31, 2009 | 23.69 | 24.27 | 24.27 | 24.27 | 184,700 | +0.60(+2.53%) |
Dec 30, 2009 | 23.39 | 23.71 | 23.10 | 23.67 | 128,625 | +0.28(+1.20%) |
Dec 29, 2009 | 24.22 | 24.22 | 23.39 | 23.39 | 89,844 | -0.56(-2.34%) |
Dec 28, 2009 | 24.40 | 24.40 | 23.74 | 23.95 | 125,186 | -0.33(-1.36%) |
Dec 24, 2009 | 24.00 | 24.30 | 23.78 | 24.28 | 72,535 | +0.28(+1.17%) |
Dec 23, 2009 | 23.07 | 24.00 | 23.07 | 24.00 | 147,109 | +0.75(+3.23%) |
Dec 22, 2009 | 23.10 | 23.61 | 22.66 | 23.25 | 167,557 | +0.05(+0.22%) |
Dec 21, 2009 | 22.96 | 23.65 | 22.00 | 23.20 | 345,694 | +0.24(+1.05%) |
Dec 18, 2009 | 22.28 | 23.22 | 22.05 | 22.96 | 695,919 | +0.80(+3.61%) |
Dec 17, 2009 | 23.78 | 24.11 | 22.16 | 22.16 | 764,384 | -2.12(-8.73%) |
Dec 16, 2009 | 24.71 | 25.38 | 24.20 | 24.28 | 243,865 | -0.08(-0.33%) |
Dec 15, 2009 | 25.02 | 25.36 | 24.36 | 24.36 | 138,611 | -0.89(-3.52%) |
Dec 14, 2009 | 25.22 | 25.25 | 24.75 | 25.25 | 204,251 | +0.94(+3.87%) |
Dec 11, 2009 | 24.75 | 25.14 | 24.06 | 24.31 | 314,989 | -0.36(-1.46%) |
Dec 10, 2009 | 25.50 | 26.00 | 24.67 | 24.67 | 182,027 | -0.76(-2.99%) |
Dec 09, 2009 | 25.25 | 26.55 | 24.83 | 25.43 | 348,452 | +0.27(+1.07%) |
Dec 08, 2009 | 26.30 | 26.70 | 25.12 | 25.16 | 289,329 | -1.53(-5.73%) |
Dec 07, 2009 | 26.17 | 26.95 | 25.10 | 26.69 | 495,256 | -0.04(-0.15%) |
Dec 04, 2009 | 26.88 | 27.28 | 26.01 | 26.73 | 514,525 | -0.42(-1.55%) |
Dec 03, 2009 | 28.15 | 28.35 | 26.52 | 27.15 | 328,131 | -1.09(-3.86%) |
Dec 02, 2009 | 27.75 | 29.00 | 27.70 | 28.24 | 551,227 | +0.85(+3.10%) |
Dec 01, 2009 | 25.91 | 27.84 | 25.74 | 27.39 | 476,198 | +2.18(+8.65%) |
Nov 30, 2009 | 25.02 | 26.45 | 25.02 | 25.21 | 186,226 | -0.29(-1.14%) |
Nov 27, 2009 | 25.01 | 26.43 | 24.67 | 25.50 | 244,940 | -1.79(-6.56%) |
Nov 25, 2009 | 25.74 | 27.36 | 25.74 | 27.29 | 516,453 | +1.76(+6.89%) |
Nov 24, 2009 | 25.73 | 25.99 | 25.51 | 25.53 | 221,475 | -0.32(-1.24%) |
Nov 23, 2009 | 25.50 | 26.00 | 25.30 | 25.85 | 457,909 | +0.74(+2.95%) |
Nov 20, 2009 | 24.92 | 25.26 | 24.66 | 25.11 | 182,089 | -0.16(-0.63%) |
Nov 19, 2009 | 25.31 | 25.33 | 24.43 | 25.27 | 210,584 | -0.22(-0.86%) |
Nov 18, 2009 | 25.12 | 25.67 | 24.72 | 25.49 | 472,480 | +0.69(+2.78%) |
Nov 17, 2009 | 24.25 | 24.80 | 23.70 | 24.80 | 237,190 | -0.01(-0.04%) |
Nov 16, 2009 | 24.95 | 25.36 | 24.60 | 24.81 | 470,421 | +0.33(+1.35%) |
Nov 13, 2009 | 23.38 | 24.49 | 23.35 | 24.48 | 378,460 | +1.14(+4.88%) |
Nov 12, 2009 | 24.41 | 25.06 | 23.34 | 23.34 | 289,437 | -1.57(-6.30%) |
Nov 11, 2009 | 24.95 | 25.61 | 24.68 | 24.91 | 354,265 | +0.40(+1.63%) |
Nov 10, 2009 | 25.22 | 25.24 | 23.52 | 24.51 | 645,563 | -1.04(-4.07%) |
Nov 09, 2009 | 26.47 | 26.49 | 25.40 | 25.55 | 555,845 | -0.05(-0.20%) |
Nov 06, 2009 | 25.50 | 25.93 | 24.74 | 25.60 | 416,523 | +0.34(+1.35%) |
Nov 05, 2009 | 24.38 | 25.26 | 24.00 | 25.26 | 638,352 | +0.48(+1.94%) |
Nov 04, 2009 | 23.75 | 25.20 | 23.75 | 24.78 | 925,883 | +1.32(+5.63%) |
Nov 03, 2009 | 20.79 | 23.74 | 20.27 | 23.46 | 1,036,062 | +3.03(+14.83%) |
Nov 02, 2009 | 20.18 | 22.11 | 19.85 | 20.43 | 580,129 | +0.35(+1.74%) |
Oct 30, 2009 | 20.59 | 20.59 | 19.40 | 20.08 | 580,553 | -0.59(-2.85%) |
Oct 29, 2009 | 20.07 | 21.00 | 19.60 | 20.67 | 857,114 | +1.13(+5.78%) |
Oct 28, 2009 | 21.84 | 21.99 | 19.36 | 19.54 | 808,376 | -2.35(-10.74%) |
Oct 27, 2009 | 22.41 | 22.41 | 21.22 | 21.89 | 724,521 | -0.50(-2.23%) |
Oct 26, 2009 | 24.95 | 25.17 | 22.25 | 22.39 | 938,677 | -2.56(-10.26%) |
Oct 23, 2009 | 25.08 | 25.18 | 24.65 | 24.95 | 228,461 | +0.22(+0.89%) |
Oct 22, 2009 | 25.00 | 25.45 | 24.71 | 24.73 | 286,790 | -0.53(-2.10%) |
Oct 21, 2009 | 25.00 | 26.48 | 25.00 | 25.26 | 580,806 | -0.13(-0.51%) |
Oct 20, 2009 | 25.23 | 25.51 | 25.18 | 25.39 | 346,544 | -0.66(-2.53%) |
Oct 19, 2009 | 26.45 | 26.56 | 25.93 | 26.05 | 614,486 | -0.30(-1.14%) |
Oct 16, 2009 | 25.55 | 26.44 | 25.25 | 26.35 | 386,991 | +0.58(+2.25%) |
Oct 15, 2009 | 26.42 | 26.42 | 25.10 | 25.77 | 382,072 | -0.75(-2.83%) |
Oct 14, 2009 | 27.49 | 27.49 | 26.52 | 26.52 | 289,008 | -0.81(-2.96%) |
Oct 13, 2009 | 26.92 | 27.67 | 26.50 | 27.33 | 275,707 | +0.43(+1.60%) |
Oct 12, 2009 | 27.71 | 27.75 | 26.66 | 26.90 | 295,177 | -0.63(-2.29%) |
Oct 09, 2009 | 28.24 | 28.24 | 27.27 | 27.53 | 218,362 | -0.80(-2.82%) |
Oct 08, 2009 | 28.58 | 28.70 | 27.93 | 28.33 | 417,973 | +0.11(+0.39%) |
Oct 07, 2009 | 28.81 | 28.81 | 27.52 | 28.22 | 311,157 | -0.51(-1.78%) |
Oct 06, 2009 | 28.49 | 29.57 | 28.06 | 28.73 | 681,218 | +1.27(+4.62%) |
Oct 05, 2009 | 26.28 | 27.68 | 25.78 | 27.46 | 300,535 | +1.04(+3.94%) |
Oct 02, 2009 | 25.78 | 27.84 | 25.75 | 26.42 | 416,519 | -0.08(-0.30%) |
Oct 01, 2009 | 27.76 | 28.81 | 26.50 | 26.50 | 347,019 | -2.10(-7.34%) |
Sep 30, 2009 | 27.25 | 28.84 | 26.77 | 28.60 | 465,340 | +1.43(+5.26%) |
Sep 29, 2009 | 26.84 | 27.30 | 26.06 | 27.17 | 378,682 | -0.17(-0.62%) |
Sep 28, 2009 | 26.75 | 27.80 | 26.24 | 27.34 | 307,636 | +0.84(+3.17%) |
Sep 25, 2009 | 26.72 | 27.17 | 25.63 | 26.50 | 623,029 | -1.04(-3.78%) |
Sep 24, 2009 | 28.58 | 28.58 | 27.10 | 27.54 | 632,137 | -0.84(-2.96%) |
Sep 23, 2009 | 29.02 | 29.40 | 28.36 | 28.38 | 279,401 | -0.92(-3.14%) |
Sep 22, 2009 | 29.30 | 29.71 | 28.75 | 29.30 | 392,995 | +0.86(+3.02%) |
Sep 21, 2009 | 28.25 | 28.90 | 27.32 | 28.44 | 559,288 | -1.73(-5.73%) |
Sep 18, 2009 | 29.01 | 30.35 | 28.54 | 30.17 | 692,014 | +1.26(+4.36%) |
Sep 17, 2009 | 31.21 | 31.31 | 28.24 | 28.91 | 740,562 | -3.28(-10.20%) |
Sep 16, 2009 | 32.89 | 33.25 | 31.03 | 32.19 | 359,757 | +0.19(+0.60%) |
Sep 15, 2009 | 30.31 | 32.20 | 30.31 | 32.00 | 323,618 | +1.28(+4.17%) |
Sep 14, 2009 | 30.80 | 31.66 | 30.64 | 30.72 | 171,933 | -0.68(-2.17%) |
Sep 11, 2009 | 32.10 | 32.67 | 30.73 | 31.40 | 332,088 | -0.59(-1.84%) |
Sep 10, 2009 | 29.57 | 32.00 | 29.43 | 31.99 | 390,063 | +2.29(+7.71%) |
Sep 09, 2009 | 30.90 | 31.09 | 29.10 | 29.70 | 196,213 | -0.62(-2.04%) |
Sep 08, 2009 | 32.06 | 32.20 | 30.10 | 30.32 | 371,207 | +0.22(+0.73%) |
Sep 04, 2009 | 30.39 | 30.55 | 29.40 | 30.10 | 279,708 | -0.32(-1.05%) |
Sep 03, 2009 | 31.00 | 31.35 | 29.99 | 30.42 | 444,113 | +0.01(+0.03%) |
Sep 02, 2009 | 27.20 | 30.65 | 27.20 | 30.41 | 432,742 | +3.17(+11.64%) |
Sep 01, 2009 | 27.95 | 28.39 | 26.91 | 27.24 | 194,724 | -0.79(-2.82%) |
Aug 31, 2009 | 28.40 | 28.54 | 27.77 | 28.03 | 86,941 | -0.92(-3.18%) |
Aug 28, 2009 | 28.92 | 29.21 | 28.41 | 28.95 | 173,764 | +0.55(+1.94%) |
Aug 27, 2009 | 27.59 | 28.46 | 27.00 | 28.40 | 113,280 | +0.65(+2.34%) |
Aug 26, 2009 | 27.82 | 27.86 | 27.12 | 27.75 | 102,103 | -0.15(-0.54%) |
Aug 25, 2009 | 27.56 | 28.07 | 27.46 | 27.90 | 104,700 | +0.52(+1.90%) |
Aug 24, 2009 | 28.26 | 28.65 | 27.28 | 27.38 | 133,916 | -1.07(-3.76%) |
Aug 21, 2009 | 28.25 | 28.87 | 28.05 | 28.45 | 104,561 | +0.58(+2.08%) |
Aug 20, 2009 | 28.16 | 28.25 | 27.20 | 27.87 | 236,261 | -0.18(-0.64%) |
Aug 19, 2009 | 27.51 | 28.50 | 27.09 | 28.05 | 137,982 | +0.18(+0.65%) |
Aug 18, 2009 | 27.66 | 28.25 | 27.13 | 27.87 | 171,245 | +0.70(+2.57%) |
Aug 17, 2009 | 28.01 | 28.30 | 27.00 | 27.17 | 237,996 | -1.31(-4.60%) |
Aug 14, 2009 | 29.68 | 29.86 | 28.22 | 28.48 | 99,567 | -1.56(-5.19%) |
Aug 13, 2009 | 29.96 | 30.28 | 29.45 | 30.04 | 189,005 | +0.64(+2.18%) |
Aug 12, 2009 | 29.25 | 29.51 | 29.00 | 29.40 | 138,988 | +0.00(+0.00%) |
Aug 11, 2009 | 29.35 | 29.50 | 29.04 | 29.40 | 134,258 | -0.06(-0.20%) |
Aug 10, 2009 | 29.89 | 29.95 | 29.00 | 29.46 | 163,680 | -0.56(-1.87%) |
Aug 07, 2009 | 30.12 | 30.85 | 29.65 | 30.02 | 202,100 | -0.35(-1.15%) |
Aug 06, 2009 | 31.38 | 31.50 | 29.52 | 30.37 | 192,276 | -0.65(-2.10%) |
Aug 05, 2009 | 31.36 | 31.50 | 30.11 | 31.02 | 252,002 | -0.38(-1.21%) |
Aug 04, 2009 | 30.20 | 31.99 | 30.00 | 31.40 | 428,652 | +1.15(+3.80%) |
Aug 03, 2009 | 29.98 | 30.50 | 29.93 | 30.25 | 255,924 | +0.50(+1.68%) |
Jul 31, 2009 | 29.35 | 29.98 | 28.70 | 29.75 | 212,813 | +0.97(+3.37%) |
Jul 30, 2009 | 27.94 | 28.79 | 27.78 | 28.78 | 143,335 | +1.31(+4.77%) |
Jul 29, 2009 | 28.70 | 28.70 | 27.47 | 27.47 | 243,001 | -1.32(-4.58%) |
Jul 28, 2009 | 29.57 | 29.57 | 27.84 | 28.79 | 311,602 | -0.96(-3.23%) |
Jul 27, 2009 | 30.19 | 30.29 | 29.70 | 29.75 | 147,442 | -0.20(-0.67%) |
Jul 24, 2009 | 29.89 | 30.04 | 29.50 | 29.95 | 168,653 | +0.14(+0.47%) |
Jul 23, 2009 | 29.25 | 29.99 | 29.06 | 29.81 | 236,070 | +0.51(+1.74%) |
Jul 22, 2009 | 29.15 | 29.60 | 28.70 | 29.30 | 156,714 | +0.00(+0.00%) |
Jul 21, 2009 | 29.24 | 29.72 | 28.90 | 29.30 | 194,517 | -0.23(-0.78%) |
Jul 20, 2009 | 29.46 | 29.75 | 28.75 | 29.53 | 215,323 | +0.98(+3.43%) |
Jul 17, 2009 | 28.34 | 28.75 | 28.06 | 28.55 | 70,708 | +0.00(+0.00%) |
Jul 16, 2009 | 28.07 | 28.79 | 28.07 | 28.55 | 121,911 | -0.30(-1.04%) |
Jul 15, 2009 | 28.05 | 29.12 | 27.86 | 28.85 | 393,262 | +1.23(+4.45%) |
Jul 14, 2009 | 26.91 | 27.79 | 26.91 | 27.62 | 210,605 | +0.57(+2.11%) |
Jul 13, 2009 | 26.65 | 27.25 | 26.65 | 27.05 | 249,763 | +0.15(+0.56%) |
Jul 10, 2009 | 26.42 | 27.15 | 25.80 | 26.90 | 277,550 | -0.18(-0.66%) |
Jul 09, 2009 | 26.54 | 27.19 | 26.26 | 27.08 | 263,778 | +0.88(+3.36%) |
Jul 08, 2009 | 25.35 | 26.25 | 24.84 | 26.20 | 519,340 | +0.59(+2.30%) |
Jul 07, 2009 | 26.23 | 26.64 | 25.35 | 25.61 | 185,404 | -0.91(-3.43%) |
Jul 06, 2009 | 27.60 | 27.60 | 26.02 | 26.52 | 271,260 | -1.40(-5.01%) |
Jul 02, 2009 | 27.50 | 27.93 | 26.75 | 27.92 | 192,351 | +0.05(+0.18%) |
Jul 01, 2009 | 26.20 | 28.22 | 26.20 | 27.87 | 286,930 | +1.93(+7.44%) |
Jun 30, 2009 | 25.60 | 26.29 | 25.50 | 25.94 | 280,679 | +0.26(+1.01%) |
Jun 29, 2009 | 25.99 | 25.99 | 24.96 | 25.68 | 206,017 | +0.07(+0.28%) |
Jun 26, 2009 | 26.11 | 26.49 | 25.61 | 25.61 | 164,499 | -0.40(-1.54%) |
Jun 25, 2009 | 25.26 | 26.01 | 25.03 | 26.01 | 190,258 | +1.01(+4.04%) |
Jun 24, 2009 | 25.00 | 25.33 | 24.14 | 25.00 | 276,872 | +1.18(+4.95%) |
Jun 23, 2009 | 22.50 | 23.84 | 22.30 | 23.82 | 353,569 | +1.26(+5.59%) |
Jun 22, 2009 | 23.68 | 23.73 | 22.18 | 22.56 | 560,624 | -1.60(-6.62%) |
Jun 19, 2009 | 24.11 | 25.24 | 24.10 | 24.16 | 976,521 | +0.16(+0.67%) |
Jun 18, 2009 | 25.05 | 25.50 | 24.00 | 24.00 | 622,904 | -0.95(-3.79%) |
Jun 17, 2009 | 25.66 | 25.66 | 23.86 | 24.95 | 370,586 | -0.70(-2.75%) |
Jun 16, 2009 | 25.49 | 26.49 | 25.33 | 25.65 | 211,548 | +0.19(+0.75%) |
Jun 15, 2009 | 26.99 | 26.99 | 25.01 | 25.46 | 452,062 | -1.41(-5.25%) |
Jun 12, 2009 | 27.47 | 28.31 | 26.87 | 26.87 | 273,347 | -1.47(-5.19%) |
Jun 11, 2009 | 28.16 | 28.75 | 27.54 | 28.34 | 191,644 | -0.01(-0.04%) |
Jun 10, 2009 | 29.57 | 29.57 | 28.25 | 28.35 | 153,451 | -0.20(-0.70%) |
Jun 09, 2009 | 29.07 | 29.30 | 28.24 | 28.55 | 181,490 | +0.12(+0.42%) |
Jun 08, 2009 | 27.56 | 28.43 | 27.03 | 28.43 | 370,470 | +0.42(+1.50%) |
Jun 05, 2009 | 28.00 | 29.24 | 27.60 | 28.01 | 228,414 | -0.94(-3.25%) |
Jun 04, 2009 | 28.67 | 29.47 | 28.20 | 28.95 | 234,797 | +0.70(+2.48%) |
Jun 03, 2009 | 29.83 | 29.90 | 27.80 | 28.25 | 347,380 | -1.74(-5.80%) |
Jun 02, 2009 | 29.04 | 30.14 | 28.46 | 29.99 | 267,136 | +1.57(+5.52%) |
Jun 01, 2009 | 30.10 | 30.10 | 28.32 | 28.42 | 311,187 | -0.70(-2.40%) |
May 29, 2009 | 30.48 | 30.87 | 28.98 | 29.12 | 321,344 | -0.67(-2.25%) |
May 28, 2009 | 28.64 | 29.79 | 28.40 | 29.79 | 268,072 | +1.69(+6.01%) |
May 27, 2009 | 28.75 | 29.86 | 28.10 | 28.10 | 223,331 | -0.47(-1.65%) |
May 26, 2009 | 28.59 | 29.46 | 27.40 | 28.57 | 310,424 | -0.15(-0.52%) |
May 22, 2009 | 29.36 | 30.12 | 28.10 | 28.72 | 328,363 | -0.63(-2.15%) |
May 21, 2009 | 28.35 | 29.85 | 28.23 | 29.35 | 797,886 | +0.90(+3.16%) |
May 20, 2009 | 27.42 | 28.99 | 26.73 | 28.45 | 772,286 | +1.91(+7.20%) |
May 19, 2009 | 25.10 | 26.87 | 25.10 | 26.54 | 479,309 | +1.59(+6.37%) |
May 18, 2009 | 24.90 | 25.43 | 24.27 | 24.95 | 231,539 | +0.43(+1.75%) |
May 15, 2009 | 24.78 | 25.47 | 24.13 | 24.52 | 238,529 | -0.46(-1.84%) |
May 14, 2009 | 25.01 | 25.24 | 24.51 | 24.98 | 261,090 | -0.26(-1.03%) |
May 13, 2009 | 25.25 | 26.00 | 24.01 | 25.24 | 479,974 | -0.13(-0.51%) |
May 12, 2009 | 24.20 | 25.65 | 24.20 | 25.37 | 322,992 | +1.49(+6.24%) |
May 11, 2009 | 22.94 | 25.68 | 22.94 | 23.88 | 308,984 | +0.14(+0.59%) |
May 08, 2009 | 23.13 | 23.87 | 22.70 | 23.74 | 246,065 | +1.14(+5.04%) |
May 07, 2009 | 24.00 | 24.25 | 22.57 | 22.60 | 319,172 | -0.94(-3.99%) |
May 06, 2009 | 22.08 | 23.70 | 22.01 | 23.54 | 462,031 | +1.61(+7.34%) |
May 05, 2009 | 21.00 | 22.20 | 20.82 | 21.93 | 383,205 | +1.13(+5.43%) |
May 04, 2009 | 20.04 | 20.97 | 20.04 | 20.80 | 144,975 | +0.75(+3.74%) |
May 01, 2009 | 20.16 | 20.49 | 19.52 | 20.05 | 158,715 | +0.25(+1.26%) |
Apr 30, 2009 | 20.50 | 20.80 | 19.79 | 19.80 | 145,840 | -1.04(-4.99%) |
Apr 29, 2009 | 20.20 | 21.19 | 20.07 | 20.84 | 235,714 | +1.01(+5.09%) |
Apr 28, 2009 | 19.35 | 19.97 | 18.93 | 19.83 | 147,040 | +0.40(+2.06%) |
Apr 27, 2009 | 19.85 | 19.95 | 19.37 | 19.43 | 113,369 | -0.60(-3.00%) |
Apr 24, 2009 | 19.85 | 20.09 | 19.26 | 20.03 | 301,680 | +0.60(+3.09%) |
Apr 23, 2009 | 19.55 | 20.25 | 19.04 | 19.43 | 416,588 | -0.06(-0.31%) |
Apr 22, 2009 | 19.09 | 19.75 | 18.99 | 19.49 | 168,828 | +0.22(+1.14%) |
Apr 21, 2009 | 19.56 | 20.44 | 18.82 | 19.27 | 194,536 | -0.55(-2.77%) |
Apr 20, 2009 | 19.01 | 20.10 | 19.00 | 19.82 | 258,762 | +0.76(+3.99%) |
Apr 17, 2009 | 19.71 | 19.97 | 18.85 | 19.06 | 342,133 | -0.74(-3.74%) |
Apr 16, 2009 | 21.21 | 21.49 | 19.50 | 19.80 | 281,622 | -1.59(-7.43%) |
Apr 15, 2009 | 21.35 | 22.00 | 21.21 | 21.39 | 109,573 | +0.04(+0.19%) |
Apr 14, 2009 | 21.27 | 21.90 | 20.94 | 21.35 | 125,426 | -0.20(-0.93%) |
Apr 13, 2009 | 22.00 | 22.22 | 21.55 | 21.55 | 165,882 | +0.36(+1.70%) |
Apr 09, 2009 | 21.47 | 21.66 | 20.85 | 21.19 | 147,986 | +0.13(+0.62%) |
Apr 08, 2009 | 20.17 | 21.40 | 20.10 | 21.06 | 237,126 | +0.53(+2.58%) |
Apr 07, 2009 | 20.16 | 21.21 | 20.10 | 20.53 | 253,239 | +0.53(+2.65%) |
Apr 06, 2009 | 20.27 | 20.52 | 19.51 | 20.00 | 397,866 | -1.33(-6.24%) |
Apr 03, 2009 | 22.37 | 22.91 | 21.15 | 21.33 | 314,207 | -1.42(-6.24%) |
Apr 02, 2009 | 23.09 | 23.30 | 22.00 | 22.75 | 325,449 | -1.05(-4.41%) |