Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 34.71 | 35.38 | 34.64 | 35.37 | 5,573,120 | +0.49(+1.39%) |
Mar 30, 2010 | 35.03 | 35.31 | 34.72 | 34.88 | 4,864,776 | -0.14(-0.40%) |
Mar 29, 2010 | 34.83 | 35.07 | 34.56 | 35.02 | 4,119,018 | +0.41(+1.18%) |
Mar 26, 2010 | 34.39 | 35.19 | 34.23 | 34.61 | 6,962,010 | +0.42(+1.21%) |
Mar 25, 2010 | 34.48 | 35.20 | 34.13 | 34.20 | 6,520,840 | +0.06(+0.19%) |
Mar 24, 2010 | 33.61 | 34.49 | 33.60 | 34.13 | 4,442,563 | +0.02(+0.07%) |
Mar 23, 2010 | 34.04 | 34.16 | 33.43 | 34.11 | 4,986,854 | +0.16(+0.46%) |
Mar 22, 2010 | 33.53 | 33.99 | 33.26 | 33.95 | 5,822,541 | +0.07(+0.21%) |
Mar 19, 2010 | 33.86 | 34.21 | 33.59 | 33.88 | 9,204,556 | +0.10(+0.29%) |
Mar 18, 2010 | 33.54 | 33.89 | 33.26 | 33.78 | 6,352,957 | +0.12(+0.35%) |
Mar 17, 2010 | 33.55 | 34.05 | 33.50 | 33.67 | 6,177,819 | +0.29(+0.88%) |
Mar 16, 2010 | 32.89 | 33.40 | 32.60 | 33.37 | 5,241,066 | +0.71(+2.17%) |
Mar 15, 2010 | 32.43 | 32.78 | 32.38 | 32.67 | 5,276,602 | -0.02(-0.05%) |
Mar 12, 2010 | 32.88 | 33.06 | 32.51 | 32.68 | 4,430,636 | +0.05(+0.16%) |
Mar 11, 2010 | 32.31 | 32.79 | 31.98 | 32.63 | 5,382,042 | +0.01(+0.02%) |
Mar 10, 2010 | 32.44 | 33.09 | 32.23 | 32.63 | 7,738,041 | +0.23(+0.70%) |
Mar 09, 2010 | 32.08 | 32.74 | 31.95 | 32.40 | 5,055,191 | -0.08(-0.23%) |
Mar 08, 2010 | 32.13 | 32.55 | 31.89 | 32.47 | 6,126,714 | +0.57(+1.78%) |
Mar 05, 2010 | 31.56 | 32.01 | 31.44 | 31.91 | 5,150,652 | +0.47(+1.51%) |
Mar 04, 2010 | 30.88 | 31.44 | 30.81 | 31.43 | 5,816,132 | +0.55(+1.78%) |
Mar 03, 2010 | 31.18 | 31.23 | 30.82 | 30.88 | 4,319,752 | -0.22(-0.71%) |
Mar 02, 2010 | 31.38 | 31.48 | 30.92 | 31.11 | 5,425,681 | -0.15(-0.47%) |
Mar 01, 2010 | 30.83 | 31.30 | 30.83 | 31.25 | 5,492,981 | +0.61(+2.00%) |
Feb 26, 2010 | 30.60 | 30.71 | 30.10 | 30.64 | 5,765,944 | +0.10(+0.33%) |
Feb 25, 2010 | 29.86 | 30.57 | 29.56 | 30.54 | 7,908,179 | +0.20(+0.66%) |
Feb 24, 2010 | 29.69 | 30.37 | 29.54 | 30.34 | 6,432,360 | +0.81(+2.75%) |
Feb 23, 2010 | 30.04 | 30.39 | 29.24 | 29.53 | 5,291,755 | -0.70(-2.30%) |
Feb 22, 2010 | 30.18 | 30.35 | 29.67 | 30.22 | 5,644,893 | +0.12(+0.39%) |
Feb 19, 2010 | 29.60 | 30.25 | 29.30 | 30.11 | 5,984,080 | +0.25(+0.82%) |
Feb 18, 2010 | 29.33 | 29.95 | 29.33 | 29.86 | 4,658,689 | +0.30(+1.01%) |
Feb 17, 2010 | 29.82 | 29.99 | 29.36 | 29.56 | 7,233,226 | +0.37(+1.28%) |
Feb 16, 2010 | 28.14 | 29.20 | 28.15 | 29.19 | 5,770,552 | +1.05(+3.72%) |
Feb 12, 2010 | 28.26 | 28.14 | 28.14 | 28.14 | 7,297,444 | -0.26(-0.93%) |
Feb 11, 2010 | 28.04 | 28.63 | 27.93 | 28.40 | 9,827,917 | -0.17(-0.59%) |
Feb 10, 2010 | 28.32 | 28.81 | 28.04 | 28.57 | 5,196,095 | +0.30(+1.08%) |
Feb 09, 2010 | 27.95 | 28.81 | 27.63 | 28.27 | 8,496,835 | +0.78(+2.85%) |
Feb 08, 2010 | 28.38 | 28.57 | 27.48 | 27.49 | 5,144,699 | -0.88(-3.11%) |
Feb 05, 2010 | 28.26 | 28.74 | 27.08 | 28.37 | 8,139,629 | +0.19(+0.66%) |
Feb 04, 2010 | 29.24 | 29.30 | 28.15 | 28.18 | 8,140,098 | -1.26(-4.27%) |
Feb 03, 2010 | 30.12 | 30.26 | 29.32 | 29.44 | 5,309,268 | -0.92(-3.04%) |
Feb 02, 2010 | 30.04 | 30.39 | 29.73 | 30.36 | 4,317,779 | +0.37(+1.25%) |
Feb 01, 2010 | 29.50 | 30.15 | 29.42 | 29.99 | 4,602,812 | +0.77(+2.62%) |
Jan 29, 2010 | 29.84 | 30.08 | 28.98 | 29.22 | 5,908,430 | -0.35(-1.19%) |
Jan 28, 2010 | 30.28 | 30.46 | 29.17 | 29.57 | 5,581,483 | -0.61(-2.01%) |
Jan 27, 2010 | 28.99 | 30.20 | 28.76 | 30.18 | 8,121,625 | +1.26(+4.37%) |
Jan 26, 2010 | 29.38 | 30.02 | 28.80 | 28.92 | 4,797,443 | -0.72(-2.45%) |
Jan 25, 2010 | 29.85 | 30.07 | 29.35 | 29.64 | 4,754,730 | +0.39(+1.32%) |
Jan 22, 2010 | 30.15 | 30.32 | 29.10 | 29.26 | 8,326,930 | -0.90(-2.98%) |
Jan 21, 2010 | 31.04 | 31.26 | 30.13 | 30.16 | 10,130,395 | -1.19(-3.79%) |
Jan 20, 2010 | 31.56 | 31.56 | 31.01 | 31.34 | 4,691,198 | -0.33(-1.03%) |
Jan 19, 2010 | 31.11 | 31.82 | 30.91 | 31.67 | 5,719,413 | +0.42(+1.35%) |
Jan 15, 2010 | 31.44 | 31.25 | 31.25 | 31.25 | 6,331,442 | -0.36(-1.15%) |
Jan 14, 2010 | 31.29 | 31.74 | 30.97 | 31.61 | 4,096,283 | +0.16(+0.52%) |
Jan 13, 2010 | 31.09 | 31.50 | 30.57 | 31.45 | 5,380,433 | +0.44(+1.41%) |
Jan 12, 2010 | 31.95 | 32.14 | 30.75 | 31.01 | 7,319,732 | -0.26(-0.82%) |
Jan 11, 2010 | 31.65 | 31.79 | 30.98 | 31.27 | 4,195,884 | -0.04(-0.13%) |
Jan 08, 2010 | 31.51 | 31.67 | 30.92 | 31.31 | 4,117,333 | -0.42(-1.31%) |
Jan 07, 2010 | 31.22 | 31.84 | 30.85 | 31.72 | 5,248,287 | +0.50(+1.61%) |
Jan 06, 2010 | 30.99 | 31.27 | 30.46 | 31.22 | 4,873,050 | +0.36(+1.17%) |
Jan 05, 2010 | 30.30 | 30.92 | 30.17 | 30.86 | 5,539,796 | +0.60(+1.97%) |
Jan 04, 2010 | 29.48 | 30.34 | 29.34 | 30.26 | 5,134,375 | +1.18(+4.04%) |
Dec 31, 2009 | 29.59 | 29.09 | 29.09 | 29.09 | 3,408,462 | -0.46(-1.54%) |
Dec 30, 2009 | 29.54 | 29.66 | 29.33 | 29.54 | 2,793,633 | -0.12(-0.39%) |
Dec 29, 2009 | 30.30 | 30.38 | 29.65 | 29.66 | 3,495,486 | -0.50(-1.65%) |
Dec 28, 2009 | 30.25 | 30.54 | 29.96 | 30.16 | 2,413,618 | -0.07(-0.23%) |
Dec 24, 2009 | 30.73 | 30.76 | 30.16 | 30.23 | 1,620,920 | -0.24(-0.79%) |
Dec 23, 2009 | 30.11 | 30.56 | 30.05 | 30.47 | 4,152,473 | +0.36(+1.18%) |
Dec 22, 2009 | 29.60 | 30.23 | 29.52 | 30.11 | 4,890,483 | +0.51(+1.74%) |
Dec 21, 2009 | 29.52 | 29.68 | 29.35 | 29.60 | 4,468,638 | +0.42(+1.42%) |
Dec 18, 2009 | 29.09 | 29.23 | 28.70 | 29.18 | 8,457,745 | +0.42(+1.44%) |
Dec 17, 2009 | 29.66 | 29.70 | 28.69 | 28.77 | 8,294,126 | -0.86(-2.90%) |
Dec 16, 2009 | 29.08 | 30.39 | 28.94 | 29.63 | 12,280,133 | +0.89(+3.11%) |
Dec 15, 2009 | 28.73 | 29.19 | 28.61 | 28.73 | 6,251,839 | -0.18(-0.61%) |
Dec 14, 2009 | 28.84 | 28.93 | 28.76 | 28.91 | 3,865,281 | +0.33(+1.15%) |
Dec 11, 2009 | 28.53 | 28.66 | 28.01 | 28.58 | 5,486,717 | +0.20(+0.72%) |
Dec 10, 2009 | 28.28 | 28.85 | 27.74 | 28.38 | 11,376,341 | +0.38(+1.36%) |
Dec 09, 2009 | 27.55 | 28.08 | 27.01 | 28.00 | 8,842,187 | +0.59(+2.15%) |
Dec 08, 2009 | 27.50 | 27.74 | 27.15 | 27.40 | 6,911,281 | -0.36(-1.28%) |
Dec 07, 2009 | 28.30 | 28.87 | 27.50 | 27.76 | 7,069,521 | -0.64(-2.26%) |
Dec 04, 2009 | 28.73 | 28.86 | 27.75 | 28.40 | 8,706,970 | +0.23(+0.83%) |
Dec 03, 2009 | 29.59 | 30.15 | 28.06 | 28.17 | 12,153,450 | -1.20(-4.08%) |
Dec 02, 2009 | 29.19 | 29.78 | 28.86 | 29.37 | 5,380,925 | +0.30(+1.03%) |
Dec 01, 2009 | 29.46 | 29.61 | 28.83 | 29.07 | 7,114,520 | -0.07(-0.24%) |
Nov 30, 2009 | 28.46 | 29.22 | 28.22 | 29.14 | 8,793,587 | +0.96(+3.42%) |
Nov 27, 2009 | 28.11 | 28.92 | 27.95 | 28.18 | 4,676,962 | -1.22(-4.14%) |
Nov 25, 2009 | 29.70 | 29.87 | 29.21 | 29.39 | 4,804,802 | -0.13(-0.46%) |
Nov 24, 2009 | 29.31 | 29.67 | 28.69 | 29.53 | 7,525,665 | +0.84(+2.91%) |
Nov 23, 2009 | 28.46 | 28.97 | 28.22 | 28.69 | 5,087,524 | +0.82(+2.96%) |
Nov 20, 2009 | 28.00 | 28.25 | 27.74 | 27.87 | 7,490,826 | -0.58(-2.05%) |
Nov 19, 2009 | 29.18 | 29.28 | 28.19 | 28.45 | 7,655,414 | -0.98(-3.32%) |
Nov 18, 2009 | 28.94 | 29.78 | 28.94 | 29.43 | 7,443,692 | +0.23(+0.78%) |
Nov 17, 2009 | 28.55 | 29.28 | 28.31 | 29.20 | 6,142,898 | +0.58(+2.02%) |
Nov 16, 2009 | 28.30 | 28.96 | 28.29 | 28.62 | 5,768,999 | +0.68(+2.43%) |
Nov 13, 2009 | 27.96 | 28.32 | 27.64 | 27.94 | 5,419,068 | +0.21(+0.76%) |
Nov 12, 2009 | 28.32 | 28.57 | 27.54 | 27.73 | 6,064,144 | -0.77(-2.71%) |
Nov 11, 2009 | 28.08 | 28.94 | 28.06 | 28.50 | 7,563,949 | +0.75(+2.70%) |
Nov 10, 2009 | 27.82 | 27.98 | 27.48 | 27.76 | 7,830,613 | -0.30(-1.08%) |
Nov 09, 2009 | 26.94 | 28.11 | 26.51 | 28.06 | 11,090,155 | +1.53(+5.77%) |
Nov 06, 2009 | 25.65 | 26.80 | 25.45 | 26.53 | 10,498,766 | +0.69(+2.67%) |
Nov 05, 2009 | 27.17 | 27.19 | 25.38 | 25.84 | 21,914,624 | -1.38(-5.07%) |
Nov 04, 2009 | 28.05 | 28.34 | 26.90 | 27.22 | 9,947,233 | -0.26(-0.96%) |
Nov 03, 2009 | 26.58 | 27.73 | 26.34 | 27.48 | 8,391,086 | +0.41(+1.51%) |
Nov 02, 2009 | 26.74 | 27.46 | 26.01 | 27.07 | 10,442,097 | +0.63(+2.39%) |
Oct 30, 2009 | 27.89 | 27.89 | 26.33 | 26.44 | 10,993,387 | -1.77(-6.26%) |
Oct 29, 2009 | 27.05 | 28.29 | 26.92 | 28.21 | 11,344,005 | +2.08(+7.97%) |
Oct 28, 2009 | 27.28 | 27.53 | 26.03 | 26.12 | 12,785,754 | -1.42(-5.16%) |
Oct 27, 2009 | 28.07 | 28.47 | 27.40 | 27.55 | 9,274,429 | -0.48(-1.71%) |
Oct 26, 2009 | 29.47 | 29.56 | 27.78 | 28.02 | 7,861,432 | -1.05(-3.60%) |
Oct 23, 2009 | 29.36 | 29.46 | 28.88 | 29.07 | 5,455,819 | -1.08(-3.59%) |
Oct 22, 2009 | 29.31 | 30.20 | 29.05 | 30.15 | 6,490,016 | +0.98(+3.37%) |
Oct 21, 2009 | 29.60 | 30.13 | 29.04 | 29.17 | 7,412,360 | -0.41(-1.40%) |
Oct 20, 2009 | 29.42 | 29.67 | 29.30 | 29.59 | 5,088,781 | -0.87(-2.84%) |
Oct 19, 2009 | 30.12 | 30.68 | 29.90 | 30.45 | 5,102,477 | +0.54(+1.82%) |
Oct 16, 2009 | 30.43 | 30.43 | 29.63 | 29.91 | 6,500,827 | -0.97(-3.14%) |
Oct 15, 2009 | 30.56 | 30.90 | 30.06 | 30.88 | 7,132,321 | +0.02(+0.08%) |
Oct 14, 2009 | 30.24 | 30.95 | 29.76 | 30.85 | 8,645,998 | +1.74(+5.96%) |
Oct 13, 2009 | 29.49 | 29.52 | 28.61 | 29.12 | 7,139,074 | -0.58(-1.97%) |
Oct 12, 2009 | 29.86 | 30.19 | 29.47 | 29.70 | 3,502,658 | -0.12(-0.39%) |
Oct 09, 2009 | 29.64 | 30.11 | 29.52 | 29.82 | 4,529,559 | +0.10(+0.33%) |
Oct 08, 2009 | 29.95 | 30.49 | 29.61 | 29.72 | 7,477,308 | +0.23(+0.79%) |
Oct 07, 2009 | 29.16 | 29.59 | 28.76 | 29.49 | 5,243,461 | +0.24(+0.82%) |
Oct 06, 2009 | 29.34 | 30.06 | 28.37 | 29.25 | 9,228,329 | +0.37(+1.30%) |
Oct 05, 2009 | 27.97 | 28.96 | 27.62 | 28.87 | 8,969,828 | +1.55(+5.67%) |
Oct 02, 2009 | 27.08 | 28.19 | 26.83 | 27.32 | 10,583,378 | -0.31(-1.12%) |
Oct 01, 2009 | 28.97 | 29.23 | 27.48 | 27.63 | 11,268,023 | -1.54(-5.29%) |
Sep 30, 2009 | 29.43 | 30.02 | 28.80 | 29.18 | 8,137,722 | -0.03(-0.10%) |
Sep 29, 2009 | 29.67 | 30.04 | 29.18 | 29.21 | 5,279,600 | -0.11(-0.36%) |
Sep 28, 2009 | 28.36 | 29.71 | 27.95 | 29.31 | 5,904,460 | +1.39(+4.96%) |
Sep 25, 2009 | 28.17 | 28.62 | 27.70 | 27.93 | 6,573,283 | -0.23(-0.83%) |
Sep 24, 2009 | 29.18 | 29.31 | 28.02 | 28.16 | 8,540,533 | -0.66(-2.29%) |
Sep 23, 2009 | 29.71 | 30.22 | 28.78 | 28.82 | 11,004,286 | -1.59(-5.23%) |
Sep 22, 2009 | 30.72 | 30.79 | 30.33 | 30.41 | 5,767,923 | +0.18(+0.60%) |
Sep 21, 2009 | 30.31 | 30.40 | 29.97 | 30.23 | 7,769,346 | -0.57(-1.86%) |
Sep 18, 2009 | 31.83 | 31.88 | 30.69 | 30.80 | 9,764,678 | -0.78(-2.46%) |
Sep 17, 2009 | 31.52 | 32.73 | 30.99 | 31.58 | 9,126,168 | +1.33(+4.41%) |
Sep 16, 2009 | 29.91 | 31.95 | 29.71 | 30.25 | 11,668,495 | +0.50(+1.67%) |
Sep 15, 2009 | 29.85 | 30.06 | 29.06 | 29.75 | 10,376,633 | +0.00(+0.00%) |
Sep 14, 2009 | 28.01 | 29.89 | 27.88 | 29.75 | 10,876,935 | +1.28(+4.50%) |
Sep 11, 2009 | 28.99 | 29.11 | 28.13 | 28.47 | 6,910,022 | -0.37(-1.30%) |
Sep 10, 2009 | 28.23 | 29.05 | 27.56 | 28.84 | 7,928,796 | +0.63(+2.22%) |
Sep 09, 2009 | 28.32 | 28.61 | 27.66 | 28.22 | 9,349,822 | -0.10(-0.35%) |
Sep 08, 2009 | 28.38 | 28.80 | 28.09 | 28.32 | 5,844,055 | +0.32(+1.15%) |
Sep 04, 2009 | 28.09 | 28.23 | 27.50 | 28.00 | 4,045,099 | +0.08(+0.27%) |
Sep 03, 2009 | 27.87 | 28.40 | 27.50 | 27.92 | 6,876,817 | +0.38(+1.38%) |
Sep 02, 2009 | 27.43 | 27.94 | 26.60 | 27.54 | 9,891,740 | +0.19(+0.71%) |
Sep 01, 2009 | 29.43 | 29.55 | 27.25 | 27.35 | 11,509,559 | -2.22(-7.51%) |
Aug 31, 2009 | 29.92 | 30.25 | 29.35 | 29.57 | 10,763,913 | -0.95(-3.12%) |
Aug 28, 2009 | 30.28 | 30.56 | 29.75 | 30.52 | 6,119,170 | +0.55(+1.83%) |
Aug 27, 2009 | 29.81 | 30.02 | 28.40 | 29.97 | 7,956,038 | +0.15(+0.49%) |
Aug 26, 2009 | 30.14 | 30.19 | 29.49 | 29.82 | 7,190,296 | -0.40(-1.32%) |
Aug 25, 2009 | 29.29 | 30.36 | 29.22 | 30.22 | 8,363,601 | +1.31(+4.53%) |
Aug 24, 2009 | 29.66 | 30.08 | 28.71 | 28.91 | 7,228,026 | -0.28(-0.96%) |
Aug 21, 2009 | 28.48 | 29.37 | 28.25 | 29.19 | 8,662,198 | +1.08(+3.83%) |
Aug 20, 2009 | 27.58 | 28.30 | 27.58 | 28.12 | 8,848,468 | +1.17(+4.34%) |
Aug 19, 2009 | 26.24 | 27.24 | 25.99 | 26.95 | 7,038,120 | +0.20(+0.77%) |
Aug 18, 2009 | 26.04 | 26.90 | 25.97 | 26.74 | 7,261,575 | +0.80(+3.09%) |
Aug 17, 2009 | 26.38 | 26.50 | 25.63 | 25.94 | 9,762,774 | -1.29(-4.72%) |
Aug 14, 2009 | 27.76 | 27.97 | 26.77 | 27.23 | 6,618,740 | -0.58(-2.08%) |
Aug 13, 2009 | 28.06 | 28.20 | 27.26 | 27.81 | 6,515,484 | +0.17(+0.61%) |
Aug 12, 2009 | 26.34 | 27.91 | 26.25 | 27.64 | 8,421,238 | +1.19(+4.49%) |
Aug 11, 2009 | 27.48 | 27.52 | 26.43 | 26.45 | 7,749,609 | -0.99(-3.60%) |
Aug 10, 2009 | 27.84 | 27.95 | 26.97 | 27.44 | 5,998,176 | -0.54(-1.92%) |
Aug 07, 2009 | 27.50 | 28.50 | 27.43 | 27.98 | 10,182,750 | +1.30(+4.89%) |
Aug 06, 2009 | 27.48 | 27.48 | 26.08 | 26.67 | 11,672,161 | -0.73(-2.67%) |
Aug 05, 2009 | 27.06 | 27.65 | 26.36 | 27.40 | 9,496,574 | +0.39(+1.43%) |
Aug 04, 2009 | 26.96 | 27.12 | 26.05 | 27.02 | 9,856,887 | -0.02(-0.06%) |
Aug 03, 2009 | 26.41 | 27.12 | 26.10 | 27.04 | 8,944,475 | +1.16(+4.47%) |
Jul 31, 2009 | 25.56 | 26.08 | 25.27 | 25.88 | 6,709,928 | +0.24(+0.93%) |
Jul 30, 2009 | 25.61 | 26.29 | 25.50 | 25.64 | 9,752,336 | +0.83(+3.35%) |
Jul 29, 2009 | 24.67 | 25.04 | 24.46 | 24.81 | 5,766,360 | -0.20(-0.82%) |
Jul 28, 2009 | 25.24 | 25.25 | 24.36 | 25.01 | 7,953,571 | -0.41(-1.61%) |
Jul 27, 2009 | 25.44 | 25.96 | 25.04 | 25.42 | 5,975,075 | +0.39(+1.54%) |
Jul 24, 2009 | 24.30 | 25.05 | 24.08 | 25.04 | 1,546 | +0.52(+2.12%) |
Jul 23, 2009 | 23.11 | 24.76 | 23.10 | 24.52 | 12,028,540 | +1.41(+6.10%) |
Jul 22, 2009 | 22.72 | 23.16 | 22.55 | 23.11 | 7,773,164 | +0.02(+0.10%) |
Jul 21, 2009 | 23.36 | 23.68 | 22.77 | 23.08 | 6,455,214 | -0.15(-0.63%) |
Jul 20, 2009 | 23.23 | 23.49 | 22.95 | 23.23 | 6,317,690 | +0.42(+1.82%) |
Jul 17, 2009 | 22.76 | 22.91 | 22.36 | 22.82 | 7,222,357 | -0.25(-1.09%) |
Jul 16, 2009 | 22.91 | 23.28 | 22.44 | 23.07 | 7,546,131 | +0.01(+0.03%) |
Jul 15, 2009 | 22.01 | 23.40 | 21.92 | 23.06 | 18,282,770 | +1.25(+5.71%) |
Jul 14, 2009 | 22.07 | 22.17 | 21.33 | 21.82 | 9,543,591 | +0.19(+0.89%) |
Jul 13, 2009 | 20.50 | 21.64 | 20.50 | 21.62 | 10,651,104 | +1.85(+9.34%) |
Jul 10, 2009 | 20.17 | 20.17 | 19.58 | 19.78 | 7,572,309 | -0.30(-1.48%) |
Jul 09, 2009 | 19.90 | 20.43 | 19.84 | 20.07 | 7,741,745 | +0.62(+3.19%) |
Jul 08, 2009 | 20.12 | 20.27 | 18.85 | 19.45 | 12,392,189 | -0.55(-2.75%) |
Jul 07, 2009 | 20.71 | 21.16 | 19.93 | 20.00 | 10,141,999 | -0.88(-4.23%) |
Jul 06, 2009 | 20.42 | 21.04 | 20.27 | 20.89 | 9,150,454 | +0.46(+2.26%) |
Jul 02, 2009 | 21.33 | 21.75 | 20.43 | 20.43 | 8,112,678 | -1.32(-6.08%) |
Jul 01, 2009 | 21.94 | 22.21 | 21.71 | 21.75 | 8,759,020 | -0.01(-0.05%) |
Jun 30, 2009 | 22.04 | 22.11 | 21.22 | 21.76 | 9,014,325 | -0.33(-1.48%) |
Jun 29, 2009 | 21.61 | 22.25 | 21.51 | 22.09 | 7,811,849 | +0.60(+2.80%) |
Jun 26, 2009 | 21.63 | 21.74 | 21.14 | 21.48 | 8,865,540 | -0.16(-0.73%) |
Jun 25, 2009 | 21.26 | 21.72 | 21.24 | 21.64 | 8,894,808 | +0.42(+1.98%) |
Jun 24, 2009 | 21.09 | 21.82 | 20.93 | 21.22 | 7,083,844 | +0.36(+1.74%) |
Jun 23, 2009 | 20.62 | 21.16 | 20.28 | 20.86 | 8,278,111 | +0.42(+2.06%) |
Jun 22, 2009 | 22.02 | 22.02 | 20.41 | 20.44 | 12,776,303 | -1.91(-8.53%) |
Jun 19, 2009 | 22.38 | 22.48 | 21.92 | 22.34 | 14,031,968 | +0.67(+3.07%) |
Jun 18, 2009 | 21.08 | 22.23 | 21.08 | 21.68 | 13,173,648 | +0.79(+3.78%) |
Jun 17, 2009 | 21.13 | 21.39 | 20.51 | 20.89 | 11,995,008 | -0.25(-1.16%) |
Jun 16, 2009 | 21.59 | 21.76 | 21.04 | 21.13 | 8,219,551 | -0.13(-0.62%) |
Jun 15, 2009 | 21.43 | 21.71 | 21.14 | 21.26 | 9,570,954 | -0.45(-2.09%) |
Jun 12, 2009 | 22.27 | 22.46 | 21.45 | 21.72 | 9,812,732 | -0.67(-3.00%) |
Jun 11, 2009 | 22.44 | 23.13 | 22.21 | 22.39 | 11,952,707 | -0.22(-0.96%) |
Jun 10, 2009 | 23.32 | 23.54 | 22.14 | 22.61 | 13,708,969 | -0.49(-2.13%) |
Jun 09, 2009 | 23.58 | 23.58 | 22.77 | 23.10 | 11,451,765 | -0.34(-1.47%) |
Jun 08, 2009 | 23.27 | 23.65 | 22.94 | 23.44 | 13,160,721 | -0.50(-2.08%) |
Jun 05, 2009 | 25.49 | 25.54 | 23.64 | 23.94 | 15,706,593 | -0.65(-2.64%) |
Jun 04, 2009 | 24.00 | 25.05 | 23.90 | 24.59 | 17,897,870 | +0.91(+3.83%) |
Jun 03, 2009 | 23.93 | 24.11 | 23.48 | 23.68 | 56,840,288 | -0.70(-2.85%) |
Jun 02, 2009 | 23.32 | 24.89 | 23.14 | 24.38 | 20,143,438 | +1.27(+5.52%) |
Jun 01, 2009 | 23.10 | 23.37 | 22.51 | 23.10 | 18,316,294 | -0.23(-0.98%) |
May 29, 2009 | 23.06 | 23.38 | 22.51 | 23.33 | 10,009,915 | +0.26(+1.14%) |
May 28, 2009 | 22.80 | 23.21 | 22.34 | 23.07 | 12,219,982 | +0.53(+2.33%) |
May 27, 2009 | 23.58 | 23.94 | 22.52 | 22.54 | 15,557,847 | -0.60(-2.60%) |
May 26, 2009 | 23.12 | 23.41 | 22.50 | 23.14 | 16,146,301 | -0.01(-0.03%) |
May 22, 2009 | 23.93 | 24.08 | 23.10 | 23.15 | 9,990,660 | -0.58(-2.44%) |
May 21, 2009 | 23.38 | 24.38 | 22.99 | 23.73 | 12,248,899 | -0.10(-0.42%) |
May 20, 2009 | 25.11 | 25.81 | 23.59 | 23.83 | 15,362,216 | -0.70(-2.84%) |
May 19, 2009 | 23.86 | 25.50 | 23.41 | 24.52 | 17,862,298 | +0.18(+0.74%) |
May 18, 2009 | 22.37 | 24.51 | 22.21 | 24.34 | 17,627,814 | +2.27(+10.30%) |
May 15, 2009 | 23.96 | 23.96 | 21.78 | 22.07 | 23,370,234 | -0.95(-4.11%) |
May 14, 2009 | 21.85 | 23.37 | 21.22 | 23.01 | 17,271,208 | +0.78(+3.52%) |
May 13, 2009 | 22.10 | 23.24 | 21.40 | 22.23 | 27,754,144 | -0.75(-3.26%) |
May 12, 2009 | 24.00 | 24.43 | 22.38 | 22.98 | 21,878,452 | -0.60(-2.53%) |
May 11, 2009 | 25.90 | 25.93 | 23.24 | 23.58 | 28,385,554 | -3.31(-12.33%) |
May 08, 2009 | 25.43 | 27.12 | 24.21 | 26.89 | 27,187,402 | +3.26(+13.78%) |
May 07, 2009 | 22.14 | 25.78 | 22.07 | 23.63 | 59,248,968 | +2.84(+13.66%) |
May 06, 2009 | 18.61 | 21.92 | 18.41 | 20.79 | 34,552,548 | +2.67(+14.74%) |
May 05, 2009 | 17.43 | 18.47 | 17.43 | 18.12 | 14,542,252 | +0.13(+0.71%) |
May 04, 2009 | 16.86 | 18.18 | 16.56 | 17.99 | 18,510,252 | +1.52(+9.23%) |
May 01, 2009 | 16.46 | 17.06 | 16.31 | 16.47 | 10,950,038 | -0.41(-2.42%) |
Apr 30, 2009 | 16.78 | 17.51 | 16.69 | 16.88 | 14,280,140 | +0.43(+2.59%) |
Apr 29, 2009 | 15.39 | 16.75 | 15.39 | 16.46 | 13,240,846 | +1.32(+8.69%) |
Apr 28, 2009 | 15.11 | 15.65 | 14.99 | 15.14 | 12,877,944 | -0.43(-2.74%) |
Apr 27, 2009 | 15.95 | 16.46 | 15.36 | 15.57 | 15,415,024 | -0.99(-6.00%) |
Apr 24, 2009 | 15.57 | 16.89 | 15.23 | 16.56 | 21,250,152 | +1.61(+10.75%) |
Apr 23, 2009 | 14.53 | 15.09 | 13.84 | 14.95 | 14,710,935 | +0.74(+5.18%) |
Apr 22, 2009 | 14.29 | 15.05 | 13.59 | 14.22 | 18,409,894 | -0.85(-5.63%) |
Apr 21, 2009 | 12.96 | 15.11 | 12.66 | 15.06 | 18,849,840 | +1.40(+10.22%) |
Apr 20, 2009 | 15.50 | 15.78 | 13.63 | 13.67 | 18,274,750 | -2.42(-15.04%) |
Apr 17, 2009 | 15.96 | 16.48 | 15.20 | 16.09 | 19,665,548 | +0.19(+1.18%) |
Apr 16, 2009 | 16.37 | 16.54 | 15.58 | 15.90 | 15,553,829 | -0.27(-1.66%) |
Apr 15, 2009 | 15.12 | 16.24 | 14.56 | 16.17 | 17,020,116 | +0.87(+5.65%) |
Apr 14, 2009 | 16.74 | 16.96 | 15.12 | 15.30 | 19,389,364 | -1.63(-9.63%) |
Apr 13, 2009 | 15.62 | 17.23 | 15.32 | 16.94 | 16,897,200 | +0.86(+5.35%) |
Apr 09, 2009 | 14.60 | 16.10 | 14.47 | 16.08 | 26,506,936 | +2.16(+15.50%) |
Apr 08, 2009 | 14.48 | 14.79 | 13.32 | 13.92 | 30,182,560 | +1.00(+7.74%) |
Apr 07, 2009 | 12.76 | 13.30 | 12.57 | 12.92 | 17,503,020 | -0.41(-3.11%) |
Apr 06, 2009 | 13.14 | 13.52 | 12.98 | 13.33 | 14,771,557 | -0.60(-4.32%) |
Apr 03, 2009 | 13.04 | 13.94 | 12.65 | 13.94 | 21,215,832 | +0.71(+5.39%) |
Apr 02, 2009 | 12.86 | 13.45 | 12.60 | 13.22 | 28,252,578 | +1.24(+10.34%) |