Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.97 | 24.20 | 23.92 | 23.94 | 197,529 | +0.05(+0.20%) |
Apr 29, 2010 | 23.96 | 24.04 | 23.85 | 23.89 | 355,201 | +0.09(+0.38%) |
Apr 28, 2010 | 23.63 | 23.88 | 23.62 | 23.80 | 245,064 | +0.20(+0.83%) |
Apr 27, 2010 | 23.96 | 24.07 | 23.60 | 23.60 | 258,150 | -0.42(-1.73%) |
Apr 26, 2010 | 24.08 | 24.15 | 24.00 | 24.02 | 100,659 | -0.06(-0.25%) |
Apr 23, 2010 | 23.93 | 24.09 | 23.76 | 24.08 | 171,952 | +0.18(+0.74%) |
Apr 22, 2010 | 23.75 | 23.91 | 23.63 | 23.90 | 272,359 | +0.10(+0.44%) |
Apr 21, 2010 | 23.75 | 23.84 | 23.73 | 23.80 | 137,164 | +0.02(+0.08%) |
Apr 20, 2010 | 23.72 | 23.78 | 23.60 | 23.78 | 195,620 | +0.27(+1.15%) |
Apr 19, 2010 | 23.40 | 23.52 | 23.34 | 23.51 | 304,859 | +0.03(+0.11%) |
Apr 16, 2010 | 23.68 | 23.72 | 23.41 | 23.48 | 268,940 | -0.24(-1.03%) |
Apr 15, 2010 | 23.66 | 23.75 | 23.61 | 23.73 | 150,647 | -0.02(-0.07%) |
Apr 14, 2010 | 23.72 | 23.74 | 23.61 | 23.74 | 79,264 | +0.03(+0.11%) |
Apr 13, 2010 | 23.70 | 23.76 | 23.58 | 23.72 | 88,045 | -0.08(-0.35%) |
Apr 12, 2010 | 23.82 | 23.86 | 23.74 | 23.80 | 123,196 | +0.10(+0.44%) |
Apr 09, 2010 | 23.62 | 23.70 | 23.40 | 23.70 | 67,830 | +0.13(+0.55%) |
Apr 08, 2010 | 23.59 | 23.61 | 23.49 | 23.57 | 100,357 | -0.14(-0.58%) |
Apr 07, 2010 | 23.86 | 23.88 | 23.62 | 23.71 | 161,704 | -0.20(-0.85%) |
Apr 06, 2010 | 23.67 | 23.93 | 23.66 | 23.91 | 76,609 | +0.20(+0.84%) |
Apr 05, 2010 | 23.62 | 23.73 | 23.55 | 23.71 | 134,717 | +0.17(+0.71%) |
Apr 01, 2010 | 23.42 | 23.54 | 23.54 | 23.54 | 147,187 | +0.25(+1.09%) |
Mar 31, 2010 | 23.32 | 23.41 | 23.19 | 23.29 | 139,955 | -0.07(-0.29%) |
Mar 30, 2010 | 23.41 | 23.49 | 23.34 | 23.36 | 138,564 | -0.01(-0.05%) |
Mar 29, 2010 | 23.20 | 23.39 | 23.19 | 23.37 | 108,981 | +0.27(+1.17%) |
Mar 26, 2010 | 23.09 | 23.19 | 23.01 | 23.10 | 151,650 | +0.06(+0.25%) |
Mar 25, 2010 | 23.30 | 23.30 | 23.03 | 23.04 | 344,307 | -0.17(-0.75%) |
Mar 24, 2010 | 23.37 | 23.37 | 23.21 | 23.21 | 175,362 | -0.21(-0.89%) |
Mar 23, 2010 | 23.37 | 23.44 | 23.28 | 23.42 | 197,527 | +0.09(+0.37%) |
Mar 22, 2010 | 23.48 | 23.48 | 23.26 | 23.34 | 119,775 | -0.12(-0.52%) |
Mar 19, 2010 | 23.56 | 23.60 | 23.31 | 23.46 | 114,975 | -0.04(-0.19%) |
Mar 18, 2010 | 23.62 | 23.64 | 23.44 | 23.50 | 217,974 | -0.10(-0.41%) |
Mar 17, 2010 | 23.55 | 23.64 | 23.51 | 23.60 | 147,351 | +0.07(+0.31%) |
Mar 16, 2010 | 23.35 | 23.53 | 23.25 | 23.52 | 141,497 | +0.25(+1.09%) |
Mar 15, 2010 | 23.17 | 23.29 | 23.15 | 23.27 | 131,459 | +0.07(+0.30%) |
Mar 12, 2010 | 23.40 | 23.44 | 23.17 | 23.20 | 220,285 | -0.13(-0.55%) |
Mar 11, 2010 | 23.25 | 23.34 | 23.16 | 23.33 | 375,947 | +0.06(+0.26%) |
Mar 10, 2010 | 23.18 | 23.29 | 23.15 | 23.27 | 169,064 | +0.06(+0.25%) |
Mar 09, 2010 | 23.23 | 23.27 | 23.18 | 23.21 | 219,824 | -0.07(-0.30%) |
Mar 08, 2010 | 23.22 | 23.30 | 23.22 | 23.28 | 84,377 | +0.04(+0.18%) |
Mar 05, 2010 | 23.09 | 23.27 | 23.07 | 23.24 | 171,118 | +0.24(+1.03%) |
Mar 04, 2010 | 23.03 | 23.03 | 22.87 | 23.00 | 143,664 | +0.01(+0.04%) |
Mar 03, 2010 | 23.06 | 23.14 | 22.94 | 22.99 | 148,260 | -0.00(-0.01%) |
Mar 02, 2010 | 22.96 | 23.11 | 22.96 | 23.00 | 109,216 | +0.11(+0.46%) |
Mar 01, 2010 | 22.68 | 22.94 | 22.68 | 22.89 | 236,954 | +0.27(+1.18%) |
Feb 26, 2010 | 22.78 | 22.82 | 22.59 | 22.63 | 217,783 | -0.14(-0.64%) |
Feb 25, 2010 | 22.58 | 22.79 | 22.45 | 22.77 | 459,177 | -0.06(-0.26%) |
Feb 24, 2010 | 22.95 | 22.95 | 22.61 | 22.83 | 330,952 | +0.03(+0.14%) |
Feb 23, 2010 | 22.89 | 22.99 | 22.77 | 22.80 | 344,433 | -0.18(-0.80%) |
Feb 22, 2010 | 23.23 | 23.23 | 22.97 | 22.98 | 144,824 | -0.12(-0.50%) |
Feb 19, 2010 | 22.73 | 23.15 | 22.72 | 23.10 | 183,931 | +0.30(+1.32%) |
Feb 18, 2010 | 22.57 | 22.82 | 22.56 | 22.80 | 337,382 | +0.14(+0.61%) |
Feb 17, 2010 | 22.82 | 22.82 | 22.61 | 22.66 | 181,009 | -0.04(-0.18%) |
Feb 16, 2010 | 22.38 | 22.71 | 22.37 | 22.70 | 163,223 | +0.39(+1.77%) |
Feb 12, 2010 | 22.23 | 22.31 | 22.31 | 22.31 | 257,388 | -0.08(-0.36%) |
Feb 11, 2010 | 22.26 | 22.40 | 22.00 | 22.39 | 227,263 | +0.15(+0.69%) |
Feb 10, 2010 | 22.33 | 22.33 | 22.04 | 22.23 | 209,751 | -0.07(-0.33%) |
Feb 09, 2010 | 22.30 | 22.53 | 22.21 | 22.31 | 190,743 | +0.20(+0.91%) |
Feb 08, 2010 | 22.32 | 22.40 | 22.10 | 22.10 | 225,749 | -0.22(-0.97%) |
Feb 05, 2010 | 22.38 | 22.40 | 22.00 | 22.32 | 540,666 | -0.09(-0.40%) |
Feb 04, 2010 | 22.84 | 22.89 | 22.40 | 22.41 | 333,006 | -0.59(-2.58%) |
Feb 03, 2010 | 23.03 | 23.11 | 22.92 | 23.00 | 114,037 | -0.16(-0.67%) |
Feb 02, 2010 | 22.91 | 23.16 | 22.78 | 23.16 | 163,640 | +0.19(+0.83%) |
Feb 01, 2010 | 22.80 | 22.97 | 22.69 | 22.97 | 158,797 | +0.18(+0.80%) |
Jan 29, 2010 | 23.01 | 23.10 | 22.79 | 22.79 | 291,977 | -0.19(-0.82%) |
Jan 28, 2010 | 23.22 | 23.25 | 22.86 | 22.98 | 180,739 | -0.20(-0.88%) |
Jan 27, 2010 | 23.24 | 23.25 | 22.87 | 23.18 | 236,132 | -0.13(-0.57%) |
Jan 26, 2010 | 23.19 | 23.40 | 23.12 | 23.31 | 226,746 | +0.06(+0.26%) |
Jan 25, 2010 | 23.31 | 23.33 | 23.08 | 23.25 | 228,182 | +0.13(+0.58%) |
Jan 22, 2010 | 23.50 | 23.56 | 23.10 | 23.12 | 209,271 | -0.47(-2.00%) |
Jan 21, 2010 | 23.87 | 24.08 | 23.51 | 23.59 | 385,628 | -0.33(-1.39%) |
Jan 20, 2010 | 24.01 | 24.01 | 23.71 | 23.92 | 202,747 | -0.24(-0.99%) |
Jan 19, 2010 | 23.87 | 24.17 | 23.83 | 24.16 | 345,023 | +0.29(+1.21%) |
Jan 15, 2010 | 23.85 | 23.87 | 23.87 | 23.87 | 496,593 | -0.14(-0.60%) |
Jan 14, 2010 | 24.05 | 24.07 | 23.90 | 24.02 | 143,331 | -0.07(-0.29%) |
Jan 13, 2010 | 23.88 | 24.10 | 23.82 | 24.09 | 278,321 | +0.26(+1.10%) |
Jan 12, 2010 | 23.87 | 24.00 | 23.76 | 23.82 | 477,943 | -0.12(-0.52%) |
Jan 11, 2010 | 23.77 | 23.95 | 23.77 | 23.95 | 230,527 | +0.24(+1.01%) |
Jan 08, 2010 | 23.68 | 23.71 | 23.58 | 23.71 | 146,056 | -0.02(-0.08%) |
Jan 07, 2010 | 23.78 | 23.78 | 23.66 | 23.73 | 248,190 | -0.09(-0.38%) |
Jan 06, 2010 | 23.66 | 23.88 | 23.66 | 23.82 | 170,697 | +0.12(+0.53%) |
Jan 05, 2010 | 23.90 | 23.97 | 23.57 | 23.69 | 305,737 | -0.25(-1.04%) |
Jan 04, 2010 | 24.03 | 24.10 | 23.87 | 23.94 | 500,860 | +0.09(+0.36%) |
Dec 31, 2009 | 24.23 | 23.86 | 23.86 | 23.86 | 250,805 | -0.34(-1.42%) |
Dec 30, 2009 | 24.18 | 24.25 | 24.15 | 24.20 | 146,068 | -0.01(-0.05%) |
Dec 29, 2009 | 24.25 | 24.29 | 24.20 | 24.21 | 132,923 | +0.01(+0.05%) |
Dec 28, 2009 | 24.18 | 24.24 | 24.11 | 24.20 | 139,974 | +0.04(+0.17%) |
Dec 24, 2009 | 24.06 | 24.20 | 24.04 | 24.16 | 61,578 | +0.16(+0.66%) |
Dec 23, 2009 | 24.10 | 24.10 | 23.91 | 24.00 | 293,783 | -0.18(-0.76%) |
Dec 22, 2009 | 24.43 | 24.43 | 24.16 | 24.18 | 208,904 | -0.14(-0.58%) |
Dec 21, 2009 | 24.32 | 24.45 | 24.22 | 24.32 | 203,813 | +0.11(+0.46%) |
Dec 18, 2009 | 24.33 | 24.34 | 24.06 | 24.21 | 175,572 | +0.09(+0.36%) |
Dec 17, 2009 | 24.10 | 24.24 | 24.01 | 24.13 | 281,027 | -0.12(-0.51%) |
Dec 16, 2009 | 24.47 | 24.47 | 24.21 | 24.25 | 391,296 | -0.07(-0.29%) |
Dec 15, 2009 | 24.35 | 24.35 | 24.19 | 24.32 | 321,384 | -0.06(-0.24%) |
Dec 14, 2009 | 24.40 | 24.41 | 24.27 | 24.38 | 858,505 | +0.12(+0.50%) |
Dec 11, 2009 | 24.01 | 24.26 | 23.91 | 24.26 | 374,555 | +0.39(+1.63%) |
Dec 10, 2009 | 23.79 | 23.92 | 23.67 | 23.87 | 386,073 | +0.27(+1.15%) |
Dec 09, 2009 | 23.62 | 23.62 | 23.43 | 23.60 | 280,108 | +0.05(+0.20%) |
Dec 08, 2009 | 23.56 | 23.63 | 23.31 | 23.55 | 414,116 | -0.05(-0.23%) |
Dec 07, 2009 | 23.48 | 23.72 | 23.46 | 23.60 | 165,111 | +0.18(+0.79%) |
Dec 04, 2009 | 23.73 | 23.80 | 23.16 | 23.42 | 218,093 | -0.04(-0.18%) |
Dec 03, 2009 | 23.53 | 23.67 | 23.41 | 23.46 | 210,811 | +0.03(+0.12%) |
Dec 02, 2009 | 23.18 | 23.46 | 23.18 | 23.43 | 215,701 | +0.28(+1.20%) |
Dec 01, 2009 | 22.92 | 23.18 | 22.92 | 23.15 | 205,418 | +0.37(+1.61%) |
Nov 30, 2009 | 22.73 | 22.79 | 22.61 | 22.79 | 133,447 | +0.15(+0.66%) |
Nov 27, 2009 | 22.61 | 22.83 | 22.42 | 22.64 | 98,798 | -0.33(-1.46%) |
Nov 25, 2009 | 22.77 | 23.02 | 22.74 | 22.97 | 101,748 | +0.21(+0.94%) |
Nov 24, 2009 | 22.65 | 22.76 | 22.58 | 22.76 | 125,832 | +0.08(+0.35%) |
Nov 23, 2009 | 22.59 | 22.80 | 22.59 | 22.68 | 211,999 | +0.29(+1.31%) |
Nov 20, 2009 | 22.28 | 22.40 | 22.27 | 22.39 | 104,168 | +0.05(+0.21%) |
Nov 19, 2009 | 22.57 | 22.61 | 22.25 | 22.34 | 174,315 | -0.30(-1.34%) |
Nov 18, 2009 | 22.66 | 22.77 | 22.61 | 22.64 | 67,501 | -0.09(-0.41%) |
Nov 17, 2009 | 22.76 | 22.79 | 22.66 | 22.73 | 71,510 | -0.05(-0.24%) |
Nov 16, 2009 | 22.62 | 22.83 | 22.62 | 22.79 | 79,953 | +0.30(+1.32%) |
Nov 13, 2009 | 22.36 | 22.57 | 22.24 | 22.49 | 69,366 | +0.20(+0.89%) |
Nov 12, 2009 | 22.64 | 22.67 | 22.28 | 22.29 | 110,686 | -0.31(-1.35%) |
Nov 11, 2009 | 22.77 | 22.78 | 22.57 | 22.60 | 85,524 | -0.05(-0.23%) |
Nov 10, 2009 | 22.56 | 22.70 | 22.47 | 22.65 | 82,151 | +0.09(+0.38%) |
Nov 09, 2009 | 22.32 | 22.57 | 22.30 | 22.56 | 56,020 | +0.40(+1.80%) |
Nov 06, 2009 | 22.19 | 22.31 | 22.08 | 22.17 | 78,824 | -0.07(-0.30%) |
Nov 05, 2009 | 22.03 | 22.25 | 21.99 | 22.23 | 69,347 | +0.37(+1.69%) |
Nov 04, 2009 | 21.72 | 22.15 | 21.72 | 21.86 | 164,967 | +0.14(+0.66%) |
Nov 03, 2009 | 21.66 | 21.80 | 21.62 | 21.72 | 203,603 | -0.02(-0.10%) |
Nov 02, 2009 | 21.82 | 22.02 | 21.56 | 21.74 | 241,556 | -0.07(-0.31%) |
Oct 30, 2009 | 22.17 | 22.23 | 21.75 | 21.81 | 529,571 | -0.43(-1.95%) |
Oct 29, 2009 | 22.12 | 22.25 | 21.99 | 22.24 | 179,429 | +0.21(+0.96%) |
Oct 28, 2009 | 22.22 | 22.32 | 22.01 | 22.03 | 650,776 | -0.23(-1.03%) |
Oct 27, 2009 | 22.33 | 22.52 | 22.21 | 22.26 | 541,478 | -0.08(-0.36%) |
Oct 26, 2009 | 22.64 | 22.94 | 22.26 | 22.34 | 1,177,598 | -0.30(-1.32%) |
Oct 23, 2009 | 22.73 | 22.74 | 22.55 | 22.64 | 364,125 | -0.37(-1.59%) |
Oct 22, 2009 | 22.90 | 23.02 | 22.78 | 23.01 | 319,629 | +0.06(+0.28%) |
Oct 21, 2009 | 22.95 | 23.24 | 22.93 | 22.94 | 286,710 | -0.01(-0.03%) |
Oct 20, 2009 | 22.87 | 22.98 | 22.87 | 22.95 | 118,508 | -0.25(-1.06%) |
Oct 19, 2009 | 22.90 | 23.26 | 22.83 | 23.20 | 91,963 | +0.30(+1.30%) |
Oct 16, 2009 | 22.77 | 22.98 | 22.66 | 22.90 | 175,271 | +0.03(+0.15%) |
Oct 15, 2009 | 22.63 | 22.87 | 22.62 | 22.86 | 122,461 | +0.20(+0.89%) |
Oct 14, 2009 | 22.69 | 22.76 | 22.58 | 22.66 | 193,458 | +0.09(+0.39%) |
Oct 13, 2009 | 22.67 | 22.68 | 22.53 | 22.57 | 173,209 | -0.13(-0.58%) |
Oct 12, 2009 | 22.67 | 22.78 | 22.62 | 22.70 | 170,334 | +0.15(+0.65%) |
Oct 09, 2009 | 22.47 | 22.60 | 22.47 | 22.56 | 48,621 | +0.13(+0.60%) |
Oct 08, 2009 | 22.50 | 22.50 | 22.36 | 22.42 | 147,727 | +0.06(+0.29%) |
Oct 07, 2009 | 22.31 | 22.41 | 22.25 | 22.36 | 258,984 | -0.03(-0.14%) |
Oct 06, 2009 | 22.33 | 22.46 | 22.22 | 22.39 | 84,740 | +0.15(+0.69%) |
Oct 05, 2009 | 22.03 | 22.25 | 21.82 | 22.24 | 165,343 | +0.29(+1.32%) |
Oct 02, 2009 | 22.01 | 22.04 | 21.85 | 21.95 | 336,000 | -0.20(-0.91%) |
Oct 01, 2009 | 22.54 | 22.56 | 22.13 | 22.15 | 285,271 | -0.40(-1.76%) |
Sep 30, 2009 | 22.78 | 22.78 | 22.44 | 22.55 | 123,671 | -0.22(-0.96%) |
Sep 29, 2009 | 22.77 | 22.79 | 22.59 | 22.77 | 235,625 | +0.10(+0.42%) |
Sep 28, 2009 | 22.53 | 22.81 | 22.49 | 22.67 | 82,304 | +0.20(+0.88%) |
Sep 25, 2009 | 22.57 | 22.58 | 22.46 | 22.47 | 88,637 | -0.08(-0.34%) |
Sep 24, 2009 | 22.69 | 22.73 | 22.50 | 22.55 | 171,585 | -0.05(-0.22%) |
Sep 23, 2009 | 22.78 | 22.95 | 22.59 | 22.60 | 143,234 | -0.13(-0.59%) |
Sep 22, 2009 | 22.89 | 22.89 | 22.68 | 22.73 | 121,678 | -0.25(-1.10%) |
Sep 21, 2009 | 22.94 | 23.03 | 22.79 | 22.98 | 204,299 | -0.09(-0.39%) |
Sep 18, 2009 | 23.15 | 23.15 | 23.02 | 23.07 | 189,414 | +0.06(+0.27%) |
Sep 17, 2009 | 23.14 | 23.19 | 22.98 | 23.01 | 607,001 | +0.22(+0.95%) |
Sep 16, 2009 | 22.86 | 23.16 | 22.70 | 22.79 | 224,646 | -0.01(-0.04%) |
Sep 15, 2009 | 22.62 | 22.81 | 22.50 | 22.80 | 184,344 | +0.21(+0.93%) |
Sep 14, 2009 | 22.24 | 22.62 | 22.23 | 22.59 | 662,921 | +0.32(+1.45%) |
Sep 11, 2009 | 22.32 | 22.42 | 22.27 | 22.27 | 387,697 | -0.09(-0.40%) |
Sep 10, 2009 | 22.20 | 22.37 | 22.17 | 22.36 | 92,838 | +0.05(+0.21%) |
Sep 09, 2009 | 22.31 | 22.40 | 22.27 | 22.31 | 67,080 | +0.00(+0.00%) |
Sep 08, 2009 | 22.31 | 22.36 | 22.21 | 22.31 | 64,839 | +0.08(+0.37%) |
Sep 04, 2009 | 22.14 | 22.25 | 22.06 | 22.23 | 219,962 | +0.10(+0.43%) |
Sep 03, 2009 | 22.12 | 22.15 | 21.96 | 22.13 | 145,260 | +0.07(+0.30%) |
Sep 02, 2009 | 22.23 | 22.23 | 22.02 | 22.07 | 123,524 | -0.19(-0.85%) |
Sep 01, 2009 | 22.41 | 22.61 | 22.21 | 22.25 | 182,861 | -0.19(-0.84%) |
Aug 31, 2009 | 22.59 | 22.60 | 22.39 | 22.44 | 196,568 | -0.28(-1.22%) |
Aug 28, 2009 | 22.80 | 22.80 | 22.58 | 22.72 | 70,595 | +0.01(+0.04%) |
Aug 27, 2009 | 22.76 | 22.77 | 22.60 | 22.71 | 154,100 | -0.07(-0.30%) |
Aug 26, 2009 | 22.71 | 22.85 | 22.61 | 22.78 | 150,620 | +0.01(+0.03%) |
Aug 25, 2009 | 22.94 | 22.98 | 22.77 | 22.77 | 230,815 | -0.11(-0.46%) |
Aug 24, 2009 | 22.91 | 22.96 | 22.77 | 22.88 | 263,997 | +0.03(+0.14%) |
Aug 21, 2009 | 22.55 | 22.87 | 22.53 | 22.84 | 197,430 | +0.41(+1.82%) |
Aug 20, 2009 | 22.28 | 22.45 | 22.26 | 22.44 | 150,708 | +0.11(+0.50%) |
Aug 19, 2009 | 22.01 | 22.34 | 22.01 | 22.32 | 182,018 | +0.19(+0.86%) |
Aug 18, 2009 | 22.13 | 22.19 | 21.98 | 22.13 | 41,019 | +0.05(+0.23%) |
Aug 17, 2009 | 22.15 | 22.18 | 22.05 | 22.08 | 134,625 | -0.31(-1.40%) |
Aug 14, 2009 | 22.41 | 22.47 | 22.17 | 22.40 | 58,011 | -0.01(-0.04%) |
Aug 13, 2009 | 22.43 | 22.43 | 22.25 | 22.40 | 159,245 | -0.05(-0.23%) |
Aug 12, 2009 | 22.27 | 22.59 | 22.20 | 22.46 | 142,093 | +0.13(+0.60%) |
Aug 11, 2009 | 22.32 | 22.35 | 22.19 | 22.32 | 54,807 | -0.06(-0.27%) |
Aug 10, 2009 | 22.23 | 22.38 | 22.07 | 22.38 | 78,552 | +0.08(+0.36%) |
Aug 07, 2009 | 22.28 | 22.38 | 22.08 | 22.30 | 178,723 | +0.29(+1.33%) |
Aug 06, 2009 | 22.08 | 22.13 | 21.93 | 22.01 | 392,202 | -0.03(-0.14%) |
Aug 05, 2009 | 22.25 | 22.32 | 21.93 | 22.04 | 65,848 | -0.17(-0.76%) |
Aug 04, 2009 | 22.38 | 22.39 | 22.18 | 22.21 | 144,507 | -0.25(-1.12%) |
Aug 03, 2009 | 22.39 | 22.49 | 22.23 | 22.46 | 203,315 | +0.20(+0.90%) |
Jul 31, 2009 | 22.44 | 22.52 | 22.22 | 22.26 | 99,494 | -0.21(-0.92%) |
Jul 30, 2009 | 22.37 | 22.62 | 22.28 | 22.47 | 139,895 | +0.31(+1.38%) |
Jul 29, 2009 | 22.20 | 22.28 | 21.91 | 22.16 | 46,712 | -0.11(-0.47%) |
Jul 28, 2009 | 22.51 | 22.53 | 22.11 | 22.27 | 90,985 | -0.29(-1.30%) |
Jul 27, 2009 | 22.49 | 22.59 | 22.46 | 22.56 | 89,292 | -0.03(-0.11%) |
Jul 24, 2009 | 22.24 | 22.61 | 22.24 | 22.59 | 1,881 | +0.34(+1.55%) |
Jul 23, 2009 | 21.72 | 22.34 | 21.72 | 22.24 | 198,389 | +0.52(+2.41%) |
Jul 22, 2009 | 21.75 | 21.85 | 21.63 | 21.72 | 158,226 | -0.07(-0.32%) |
Jul 21, 2009 | 21.67 | 21.81 | 21.59 | 21.79 | 274,051 | +0.22(+1.01%) |
Jul 20, 2009 | 21.45 | 21.57 | 21.30 | 21.57 | 175,228 | +0.16(+0.76%) |
Jul 17, 2009 | 21.53 | 21.55 | 21.27 | 21.41 | 135,839 | -0.12(-0.56%) |
Jul 16, 2009 | 21.45 | 21.60 | 21.24 | 21.53 | 309,540 | +0.04(+0.19%) |
Jul 15, 2009 | 21.13 | 21.51 | 21.13 | 21.49 | 147,382 | +0.41(+1.92%) |
Jul 14, 2009 | 20.92 | 21.09 | 20.80 | 21.08 | 105,030 | +0.21(+0.99%) |
Jul 13, 2009 | 20.52 | 20.90 | 20.52 | 20.88 | 142,554 | +0.30(+1.44%) |
Jul 10, 2009 | 20.66 | 20.66 | 20.40 | 20.58 | 125,615 | -0.08(-0.37%) |
Jul 09, 2009 | 20.68 | 20.81 | 20.42 | 20.66 | 149,514 | +0.07(+0.32%) |
Jul 08, 2009 | 20.75 | 20.89 | 20.41 | 20.59 | 356,547 | -0.05(-0.24%) |
Jul 07, 2009 | 21.08 | 21.11 | 20.62 | 20.64 | 183,670 | -0.45(-2.15%) |
Jul 06, 2009 | 20.87 | 21.14 | 20.80 | 21.09 | 252,438 | +0.07(+0.32%) |
Jul 02, 2009 | 21.53 | 21.53 | 20.99 | 21.03 | 365,538 | -0.62(-2.84%) |
Jul 01, 2009 | 21.45 | 21.70 | 21.45 | 21.64 | 301,552 | +0.33(+1.56%) |
Jun 30, 2009 | 21.49 | 21.49 | 21.09 | 21.31 | 366,366 | -0.14(-0.65%) |
Jun 29, 2009 | 21.17 | 21.47 | 21.12 | 21.45 | 146,924 | +0.30(+1.42%) |
Jun 26, 2009 | 21.23 | 21.26 | 21.05 | 21.15 | 265,727 | -0.10(-0.45%) |
Jun 25, 2009 | 20.92 | 21.30 | 20.88 | 21.25 | 389,594 | +0.39(+1.85%) |
Jun 24, 2009 | 20.79 | 21.00 | 20.72 | 20.86 | 491,869 | -0.08(-0.40%) |
Jun 23, 2009 | 21.16 | 21.16 | 20.85 | 20.94 | 570,731 | -0.21(-1.00%) |
Jun 22, 2009 | 21.11 | 21.33 | 21.05 | 21.15 | 511,893 | -0.05(-0.23%) |
Jun 19, 2009 | 21.52 | 21.64 | 21.17 | 21.20 | 345,336 | -0.24(-1.10%) |
Jun 18, 2009 | 21.01 | 21.50 | 21.01 | 21.44 | 449,743 | +0.44(+2.11%) |
Jun 17, 2009 | 20.99 | 21.16 | 20.87 | 20.99 | 549,595 | -0.03(-0.14%) |
Jun 16, 2009 | 21.22 | 21.28 | 20.90 | 21.02 | 469,002 | -0.10(-0.47%) |
Jun 15, 2009 | 21.46 | 21.46 | 20.95 | 21.12 | 545,190 | -0.46(-2.13%) |
Jun 12, 2009 | 21.25 | 21.68 | 21.05 | 21.58 | 837,848 | +0.27(+1.26%) |
Jun 11, 2009 | 20.98 | 21.55 | 20.98 | 21.31 | 724,077 | +0.41(+1.98%) |
Jun 10, 2009 | 20.70 | 20.94 | 20.64 | 20.90 | 574,757 | +0.32(+1.53%) |
Jun 09, 2009 | 20.74 | 20.78 | 20.54 | 20.58 | 420,891 | -0.11(-0.55%) |
Jun 08, 2009 | 20.67 | 20.84 | 20.45 | 20.70 | 528,803 | -0.12(-0.58%) |
Jun 05, 2009 | 20.89 | 21.03 | 20.61 | 20.82 | 924,627 | +0.08(+0.38%) |
Jun 04, 2009 | 20.64 | 20.78 | 20.62 | 20.74 | 535,352 | +0.17(+0.82%) |
Jun 03, 2009 | 20.95 | 20.95 | 20.35 | 20.57 | 351,838 | -0.37(-1.77%) |
Jun 02, 2009 | 21.16 | 21.21 | 20.94 | 20.94 | 432,300 | -0.19(-0.92%) |
Jun 01, 2009 | 20.65 | 21.22 | 20.57 | 21.14 | 448,216 | +0.68(+3.31%) |
May 29, 2009 | 20.34 | 20.53 | 20.15 | 20.46 | 347,854 | +0.16(+0.80%) |
May 28, 2009 | 19.97 | 20.39 | 19.94 | 20.30 | 258,163 | +0.40(+2.00%) |
May 27, 2009 | 20.26 | 20.26 | 19.87 | 19.90 | 152,059 | -0.35(-1.72%) |
May 26, 2009 | 19.67 | 20.25 | 19.52 | 20.25 | 432,400 | +0.53(+2.69%) |
May 22, 2009 | 19.59 | 19.88 | 19.58 | 19.72 | 366,542 | +0.12(+0.59%) |
May 21, 2009 | 19.63 | 19.69 | 19.48 | 19.60 | 687,243 | -0.21(-1.05%) |
May 20, 2009 | 20.16 | 20.22 | 19.80 | 19.81 | 359,701 | -0.28(-1.38%) |
May 19, 2009 | 19.77 | 20.21 | 19.76 | 20.09 | 248,130 | +0.33(+1.70%) |
May 18, 2009 | 19.82 | 19.89 | 19.55 | 19.75 | 181,043 | +0.05(+0.26%) |
May 15, 2009 | 20.03 | 20.04 | 19.56 | 19.70 | 225,360 | -0.44(-2.20%) |
May 14, 2009 | 20.16 | 20.34 | 19.96 | 20.14 | 274,703 | -0.07(-0.33%) |
May 13, 2009 | 20.59 | 20.63 | 20.16 | 20.21 | 263,210 | -0.54(-2.61%) |
May 12, 2009 | 20.65 | 20.81 | 20.58 | 20.75 | 399,657 | +0.06(+0.28%) |
May 11, 2009 | 20.51 | 20.86 | 20.51 | 20.70 | 485,602 | -0.10(-0.49%) |
May 08, 2009 | 20.49 | 21.14 | 20.41 | 20.80 | 485,524 | +0.36(+1.76%) |
May 07, 2009 | 20.45 | 20.52 | 20.34 | 20.44 | 230,931 | +0.14(+0.71%) |
May 06, 2009 | 20.57 | 20.57 | 20.20 | 20.29 | 291,216 | -0.07(-0.33%) |
May 05, 2009 | 20.41 | 20.42 | 20.14 | 20.36 | 400,441 | -0.01(-0.05%) |
May 04, 2009 | 20.20 | 20.38 | 20.19 | 20.37 | 306,195 | +0.33(+1.64%) |