Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.56 | 27.93 | 27.01 | 27.02 | 4,287,404 | -0.65(-2.37%) |
Apr 29, 2010 | 27.56 | 27.84 | 27.19 | 27.67 | 5,164,760 | +0.77(+2.88%) |
Apr 28, 2010 | 26.84 | 27.54 | 26.73 | 26.90 | 8,542,475 | -0.42(-1.54%) |
Apr 27, 2010 | 28.34 | 28.34 | 27.20 | 27.32 | 24,382 | -1.12(-3.95%) |
Apr 26, 2010 | 29.15 | 29.26 | 28.33 | 28.44 | 4,817,110 | -0.61(-2.10%) |
Apr 23, 2010 | 28.30 | 29.11 | 28.04 | 29.05 | 8,339,245 | +0.80(+2.84%) |
Apr 22, 2010 | 27.51 | 28.35 | 27.29 | 28.25 | 7,306,436 | +0.45(+1.63%) |
Apr 21, 2010 | 27.23 | 27.83 | 27.13 | 27.80 | 16,821 | +0.65(+2.41%) |
Apr 20, 2010 | 26.52 | 27.41 | 26.52 | 27.14 | 5,686,809 | +0.82(+3.11%) |
Apr 19, 2010 | 25.88 | 26.33 | 25.69 | 26.33 | 3,853,375 | +0.24(+0.92%) |
Apr 16, 2010 | 25.48 | 26.20 | 25.48 | 26.09 | 4,999,042 | +0.53(+2.07%) |
Apr 15, 2010 | 25.54 | 25.77 | 25.44 | 25.56 | 2,097,273 | -0.10(-0.40%) |
Apr 14, 2010 | 25.15 | 25.80 | 24.99 | 25.66 | 3,130,620 | +0.70(+2.79%) |
Apr 13, 2010 | 25.04 | 25.07 | 24.88 | 24.96 | 3,109,194 | -0.19(-0.74%) |
Apr 12, 2010 | 25.24 | 25.32 | 25.02 | 25.15 | 4,209,992 | -0.57(-2.22%) |
Apr 09, 2010 | 25.14 | 25.77 | 24.84 | 25.72 | 3,958,661 | +0.74(+2.97%) |
Apr 08, 2010 | 24.99 | 25.03 | 24.71 | 24.98 | 3,167,592 | -0.08(-0.30%) |
Apr 07, 2010 | 25.18 | 25.36 | 24.89 | 25.06 | 3,552,961 | -0.19(-0.76%) |
Apr 06, 2010 | 25.07 | 25.31 | 24.91 | 25.25 | 3,237,516 | +0.01(+0.02%) |
Apr 05, 2010 | 24.93 | 25.39 | 24.85 | 25.24 | 2,134,572 | +0.39(+1.56%) |
Apr 01, 2010 | 24.84 | 24.85 | 24.85 | 24.85 | 2,637,869 | +0.18(+0.73%) |
Mar 31, 2010 | 24.56 | 24.82 | 24.39 | 24.67 | 2,369,360 | +0.01(+0.04%) |
Mar 30, 2010 | 24.45 | 25.03 | 24.45 | 24.66 | 2,677,623 | +0.20(+0.82%) |
Mar 29, 2010 | 24.24 | 24.66 | 24.23 | 24.46 | 1,607,792 | +0.32(+1.31%) |
Mar 26, 2010 | 24.17 | 24.57 | 23.86 | 24.15 | 2,456,921 | +0.08(+0.32%) |
Mar 25, 2010 | 24.72 | 24.77 | 24.04 | 24.07 | 2,061,348 | -0.46(-1.87%) |
Mar 24, 2010 | 24.60 | 24.76 | 24.45 | 24.53 | 1,624,805 | -0.17(-0.71%) |
Mar 23, 2010 | 24.53 | 24.70 | 24.15 | 24.70 | 1,934,898 | +0.20(+0.80%) |
Mar 22, 2010 | 23.91 | 24.54 | 23.75 | 24.51 | 1,574,660 | +0.32(+1.33%) |
Mar 19, 2010 | 24.40 | 24.70 | 24.04 | 24.18 | 3,116,540 | -0.25(-1.00%) |
Mar 18, 2010 | 24.73 | 24.79 | 24.27 | 24.43 | 1,880,462 | -0.27(-1.10%) |
Mar 17, 2010 | 24.36 | 24.76 | 24.30 | 24.70 | 2,160,057 | +0.37(+1.52%) |
Mar 16, 2010 | 23.76 | 24.38 | 23.63 | 24.33 | 2,898,829 | +0.69(+2.93%) |
Mar 15, 2010 | 23.49 | 23.66 | 23.44 | 23.64 | 1,446,975 | -0.17(-0.71%) |
Mar 12, 2010 | 23.96 | 24.14 | 23.68 | 23.81 | 1,802,244 | -0.06(-0.25%) |
Mar 11, 2010 | 23.37 | 23.90 | 23.32 | 23.87 | 2,209,877 | +0.43(+1.84%) |
Mar 10, 2010 | 23.74 | 23.84 | 23.31 | 23.44 | 2,526,588 | -0.30(-1.26%) |
Mar 09, 2010 | 23.57 | 24.02 | 23.57 | 23.74 | 1,873,089 | -0.02(-0.09%) |
Mar 08, 2010 | 23.67 | 23.94 | 23.63 | 23.76 | 1,911,543 | +0.11(+0.48%) |
Mar 05, 2010 | 23.44 | 23.67 | 23.38 | 23.64 | 1,773,832 | +0.46(+2.00%) |
Mar 04, 2010 | 23.31 | 23.52 | 22.96 | 23.18 | 2,241,211 | -0.13(-0.56%) |
Mar 03, 2010 | 23.25 | 23.57 | 23.13 | 23.31 | 2,720,988 | +0.19(+0.83%) |
Mar 02, 2010 | 22.82 | 23.25 | 22.82 | 23.12 | 3,166,905 | +0.38(+1.68%) |
Mar 01, 2010 | 22.17 | 22.77 | 22.13 | 22.74 | 3,344,526 | +0.72(+3.27%) |
Feb 26, 2010 | 22.58 | 22.69 | 21.97 | 22.02 | 3,286,433 | -0.45(-2.01%) |
Feb 25, 2010 | 22.57 | 22.57 | 22.11 | 22.47 | 4,209,967 | -0.44(-1.93%) |
Feb 24, 2010 | 22.48 | 23.00 | 22.35 | 22.91 | 3,917,781 | +0.56(+2.49%) |
Feb 23, 2010 | 22.45 | 22.61 | 22.16 | 22.36 | 3,690,480 | -0.15(-0.68%) |
Feb 22, 2010 | 22.61 | 22.61 | 22.07 | 22.51 | 2,878,266 | +0.01(+0.02%) |
Feb 19, 2010 | 22.07 | 22.66 | 21.98 | 22.51 | 3,698,892 | +0.38(+1.70%) |
Feb 18, 2010 | 21.85 | 22.17 | 21.81 | 22.13 | 2,572,280 | +0.15(+0.69%) |
Feb 17, 2010 | 22.22 | 22.33 | 21.78 | 21.98 | 2,822,494 | -0.09(-0.40%) |
Feb 16, 2010 | 21.81 | 22.10 | 21.74 | 22.06 | 2,986,390 | +0.51(+2.38%) |
Feb 12, 2010 | 21.26 | 21.55 | 21.55 | 21.55 | 3,189,367 | -0.04(-0.20%) |
Feb 11, 2010 | 21.43 | 21.63 | 21.20 | 21.60 | 2,199,617 | +0.20(+0.94%) |
Feb 10, 2010 | 21.69 | 21.74 | 21.09 | 21.39 | 2,256,945 | -0.29(-1.36%) |
Feb 09, 2010 | 21.70 | 21.94 | 21.27 | 21.69 | 3,751,634 | +0.29(+1.38%) |
Feb 08, 2010 | 21.53 | 21.92 | 21.37 | 21.39 | 3,948,044 | -0.11(-0.51%) |
Feb 05, 2010 | 21.81 | 21.94 | 20.85 | 21.50 | 8,317,017 | -0.51(-2.33%) |
Feb 04, 2010 | 22.78 | 22.78 | 21.94 | 22.02 | 4,087,178 | -0.75(-3.28%) |
Feb 03, 2010 | 23.08 | 23.18 | 22.62 | 22.76 | 3,952,982 | -0.38(-1.65%) |
Feb 02, 2010 | 22.37 | 23.21 | 22.12 | 23.14 | 4,120,507 | +1.35(+6.22%) |
Feb 01, 2010 | 22.01 | 22.35 | 21.74 | 21.79 | 3,687,836 | +0.04(+0.19%) |
Jan 29, 2010 | 22.25 | 22.62 | 21.73 | 21.75 | 3,778,215 | -0.32(-1.43%) |
Jan 28, 2010 | 22.64 | 22.70 | 21.86 | 22.06 | 2,537,521 | -0.42(-1.87%) |
Jan 27, 2010 | 22.55 | 22.59 | 22.07 | 22.48 | 4,398,492 | -0.14(-0.63%) |
Jan 26, 2010 | 22.46 | 22.86 | 22.38 | 22.63 | 2,676,170 | +0.06(+0.27%) |
Jan 25, 2010 | 22.79 | 22.95 | 22.30 | 22.57 | 3,002,588 | +0.10(+0.46%) |
Jan 22, 2010 | 22.73 | 23.01 | 22.41 | 22.46 | 3,526,488 | -0.39(-1.69%) |
Jan 21, 2010 | 23.93 | 24.02 | 22.84 | 22.85 | 3,181,001 | -1.09(-4.57%) |
Jan 20, 2010 | 24.14 | 24.30 | 23.78 | 23.94 | 2,324,419 | -0.40(-1.65%) |
Jan 19, 2010 | 23.73 | 24.36 | 23.68 | 24.35 | 1,487,811 | +0.62(+2.59%) |
Jan 15, 2010 | 23.89 | 23.73 | 23.73 | 23.73 | 2,463,237 | -0.15(-0.62%) |
Jan 14, 2010 | 23.96 | 24.03 | 23.66 | 23.88 | 1,433,260 | -0.23(-0.95%) |
Jan 13, 2010 | 23.92 | 24.17 | 23.64 | 24.11 | 1,335,414 | +0.22(+0.91%) |
Jan 12, 2010 | 23.96 | 24.17 | 23.59 | 23.89 | 1,667,020 | -0.28(-1.17%) |
Jan 11, 2010 | 24.03 | 24.22 | 23.83 | 24.17 | 2,051,286 | +0.16(+0.66%) |
Jan 08, 2010 | 24.09 | 24.20 | 23.79 | 24.01 | 2,406,257 | -0.22(-0.92%) |
Jan 07, 2010 | 24.25 | 24.30 | 23.82 | 24.24 | 2,609,567 | -0.11(-0.45%) |
Jan 06, 2010 | 24.13 | 24.62 | 23.93 | 24.35 | 4,140,883 | -0.27(-1.11%) |
Jan 05, 2010 | 24.11 | 24.63 | 23.79 | 24.62 | 3,167,508 | +0.51(+2.12%) |
Jan 04, 2010 | 23.89 | 24.19 | 23.65 | 24.11 | 3,365,863 | +0.62(+2.64%) |
Dec 31, 2009 | 23.93 | 23.49 | 23.49 | 23.49 | 1,289,479 | -0.39(-1.64%) |
Dec 30, 2009 | 23.71 | 23.88 | 23.62 | 23.88 | 1,188,545 | -0.07(-0.30%) |
Dec 29, 2009 | 23.94 | 24.04 | 23.73 | 23.95 | 1,396,176 | +0.15(+0.64%) |
Dec 28, 2009 | 24.06 | 24.13 | 23.61 | 23.80 | 1,143,952 | -0.24(-1.00%) |
Dec 24, 2009 | 23.95 | 24.08 | 23.88 | 24.04 | 532,114 | +0.16(+0.66%) |
Dec 23, 2009 | 23.90 | 23.94 | 23.52 | 23.88 | 1,535,855 | +0.14(+0.57%) |
Dec 22, 2009 | 23.46 | 23.79 | 23.40 | 23.74 | 2,463,286 | +0.27(+1.16%) |
Dec 21, 2009 | 23.31 | 23.65 | 23.30 | 23.47 | 2,037,133 | +0.17(+0.72%) |
Dec 18, 2009 | 23.28 | 23.59 | 23.03 | 23.30 | 4,052,148 | -0.10(-0.44%) |
Dec 17, 2009 | 23.75 | 23.93 | 23.40 | 23.40 | 2,852,015 | -0.96(-3.95%) |
Dec 16, 2009 | 23.92 | 24.42 | 23.82 | 24.37 | 7,407,189 | +0.90(+3.83%) |
Dec 15, 2009 | 25.27 | 25.48 | 23.25 | 23.47 | 17,011,228 | +0.33(+1.41%) |
Dec 14, 2009 | 23.09 | 23.19 | 23.03 | 23.14 | 1,718,658 | +0.26(+1.12%) |
Dec 11, 2009 | 22.64 | 22.92 | 22.49 | 22.89 | 1,716,255 | +0.38(+1.67%) |
Dec 10, 2009 | 22.92 | 22.97 | 22.44 | 22.51 | 1,938,780 | -0.28(-1.24%) |
Dec 09, 2009 | 22.65 | 22.89 | 22.38 | 22.79 | 2,129,847 | +0.19(+0.82%) |
Dec 08, 2009 | 23.05 | 23.07 | 22.47 | 22.61 | 2,167,703 | -0.38(-1.63%) |
Dec 07, 2009 | 23.04 | 23.26 | 22.86 | 22.98 | 2,595,730 | -0.17(-0.75%) |
Dec 04, 2009 | 23.12 | 23.68 | 22.75 | 23.16 | 3,546,668 | +0.21(+0.93%) |
Dec 03, 2009 | 23.11 | 23.96 | 22.89 | 22.95 | 6,859,810 | +0.39(+1.71%) |
Dec 02, 2009 | 21.88 | 22.64 | 21.88 | 22.56 | 3,545,143 | +0.52(+2.35%) |
Dec 01, 2009 | 21.28 | 22.11 | 21.28 | 22.04 | 5,301,580 | +0.84(+3.98%) |
Nov 30, 2009 | 20.48 | 21.23 | 20.24 | 21.20 | 4,280,366 | +0.68(+3.32%) |
Nov 27, 2009 | 20.53 | 20.68 | 20.33 | 20.52 | 1,438,842 | -0.63(-2.96%) |
Nov 25, 2009 | 20.93 | 21.34 | 20.80 | 21.14 | 1,507,673 | +0.01(+0.05%) |
Nov 24, 2009 | 21.30 | 21.41 | 20.82 | 21.13 | 2,999,798 | -0.16(-0.74%) |
Nov 23, 2009 | 21.00 | 21.47 | 20.91 | 21.29 | 3,214,473 | +0.68(+3.30%) |
Nov 20, 2009 | 20.90 | 21.09 | 20.42 | 20.61 | 3,640,139 | -0.50(-2.37%) |
Nov 19, 2009 | 21.20 | 21.26 | 20.87 | 21.11 | 2,633,206 | -0.35(-1.62%) |
Nov 18, 2009 | 21.55 | 21.57 | 21.09 | 21.46 | 2,296,174 | -0.09(-0.40%) |
Nov 17, 2009 | 21.51 | 21.61 | 21.18 | 21.55 | 2,214,068 | -0.01(-0.03%) |
Nov 16, 2009 | 21.01 | 21.64 | 21.01 | 21.55 | 3,035,461 | +0.67(+3.21%) |
Nov 13, 2009 | 20.82 | 21.02 | 20.65 | 20.88 | 1,935,193 | +0.13(+0.63%) |
Nov 12, 2009 | 21.11 | 21.29 | 20.65 | 20.75 | 2,384,615 | -0.42(-2.01%) |
Nov 11, 2009 | 21.33 | 21.50 | 20.97 | 21.18 | 2,175,545 | +0.05(+0.26%) |
Nov 10, 2009 | 21.02 | 21.19 | 20.74 | 21.12 | 2,238,492 | -0.01(-0.05%) |
Nov 09, 2009 | 20.55 | 21.16 | 20.55 | 21.13 | 2,366,050 | +0.65(+3.19%) |
Nov 06, 2009 | 20.27 | 20.68 | 20.03 | 20.48 | 2,788,988 | +0.07(+0.35%) |
Nov 05, 2009 | 20.07 | 20.71 | 20.07 | 20.41 | 4,095,817 | +0.51(+2.57%) |
Nov 04, 2009 | 20.16 | 20.64 | 19.84 | 19.90 | 3,806,081 | -0.11(-0.54%) |
Nov 03, 2009 | 19.80 | 20.18 | 19.71 | 20.01 | 4,163,412 | +0.05(+0.25%) |
Nov 02, 2009 | 20.00 | 20.44 | 19.50 | 19.96 | 5,103,706 | +0.17(+0.88%) |
Oct 30, 2009 | 20.49 | 20.64 | 19.53 | 19.78 | 5,771,544 | -0.64(-3.14%) |
Oct 29, 2009 | 20.02 | 20.62 | 19.82 | 20.43 | 4,845,611 | +0.71(+3.62%) |
Oct 28, 2009 | 20.63 | 20.96 | 19.60 | 19.71 | 6,120,143 | -1.07(-5.16%) |
Oct 27, 2009 | 20.87 | 21.20 | 20.71 | 20.79 | 4,006,941 | -0.14(-0.65%) |
Oct 26, 2009 | 21.44 | 22.02 | 20.80 | 20.92 | 4,064,425 | -0.57(-2.66%) |
Oct 23, 2009 | 21.60 | 21.65 | 21.35 | 21.49 | 2,806,887 | -0.74(-3.31%) |
Oct 22, 2009 | 21.92 | 22.32 | 21.48 | 22.23 | 4,116,278 | +0.31(+1.42%) |
Oct 21, 2009 | 22.05 | 22.47 | 21.88 | 21.92 | 4,519,272 | -0.22(-0.98%) |
Oct 20, 2009 | 21.91 | 22.18 | 21.91 | 22.14 | 3,863,254 | -0.01(-0.02%) |
Oct 19, 2009 | 21.78 | 22.32 | 21.78 | 22.14 | 4,804,666 | +0.30(+1.40%) |
Oct 16, 2009 | 21.66 | 21.90 | 21.24 | 21.84 | 5,628,234 | +0.06(+0.28%) |
Oct 15, 2009 | 21.26 | 21.80 | 21.18 | 21.78 | 4,871,417 | +0.42(+1.96%) |
Oct 14, 2009 | 20.71 | 21.42 | 20.71 | 21.36 | 5,184,761 | +0.82(+4.00%) |
Oct 13, 2009 | 20.06 | 20.61 | 20.01 | 20.54 | 3,545,028 | +0.48(+2.42%) |
Oct 12, 2009 | 20.19 | 20.36 | 19.81 | 20.05 | 3,423,602 | +0.26(+1.32%) |
Oct 09, 2009 | 19.88 | 19.98 | 19.66 | 19.79 | 4,631,501 | -0.07(-0.36%) |
Oct 08, 2009 | 19.27 | 19.94 | 19.10 | 19.86 | 7,479,798 | +0.87(+4.59%) |
Oct 07, 2009 | 19.35 | 19.46 | 18.86 | 18.99 | 3,761,181 | -0.42(-2.16%) |
Oct 06, 2009 | 19.53 | 19.67 | 19.19 | 19.41 | 3,969,625 | +0.18(+0.93%) |
Oct 05, 2009 | 19.20 | 19.36 | 18.71 | 19.23 | 4,319,952 | +0.13(+0.68%) |
Oct 02, 2009 | 19.39 | 19.39 | 18.88 | 19.10 | 5,948,139 | -0.33(-1.68%) |
Oct 01, 2009 | 19.76 | 19.93 | 19.42 | 19.42 | 5,634,024 | -0.53(-2.65%) |
Sep 30, 2009 | 20.43 | 20.48 | 19.65 | 19.95 | 4,591,914 | -0.40(-1.95%) |
Sep 29, 2009 | 20.33 | 20.81 | 20.28 | 20.35 | 2,243,241 | -0.09(-0.43%) |
Sep 28, 2009 | 20.13 | 20.50 | 19.91 | 20.44 | 1,739,089 | +0.32(+1.60%) |
Sep 25, 2009 | 19.67 | 20.24 | 19.66 | 20.12 | 3,445,582 | +0.30(+1.51%) |
Sep 24, 2009 | 20.88 | 20.88 | 19.73 | 19.82 | 4,607,396 | -0.94(-4.54%) |
Sep 23, 2009 | 21.17 | 21.38 | 20.73 | 20.76 | 2,541,788 | -0.39(-1.85%) |
Sep 22, 2009 | 21.20 | 21.38 | 21.02 | 21.15 | 2,558,443 | +0.19(+0.88%) |
Sep 21, 2009 | 21.28 | 21.60 | 20.70 | 20.97 | 3,757,716 | -0.62(-2.88%) |
Sep 18, 2009 | 21.12 | 21.71 | 21.11 | 21.59 | 4,961,211 | +0.52(+2.48%) |
Sep 17, 2009 | 21.78 | 21.97 | 20.92 | 21.06 | 5,186,940 | -0.33(-1.54%) |
Sep 16, 2009 | 21.35 | 21.73 | 21.02 | 21.39 | 4,482,096 | -0.05(-0.22%) |
Sep 15, 2009 | 21.53 | 22.01 | 20.80 | 21.44 | 8,435,059 | -0.11(-0.53%) |
Sep 14, 2009 | 20.14 | 21.59 | 20.09 | 21.55 | 7,590,570 | +1.25(+6.17%) |
Sep 11, 2009 | 20.20 | 20.76 | 19.88 | 20.30 | 10,056,613 | +0.16(+0.78%) |
Sep 10, 2009 | 19.81 | 20.21 | 19.62 | 20.14 | 3,700,731 | +0.13(+0.63%) |
Sep 09, 2009 | 19.93 | 20.26 | 19.79 | 20.02 | 3,421,645 | +0.07(+0.35%) |
Sep 08, 2009 | 20.53 | 20.53 | 19.87 | 19.95 | 3,959,748 | -0.25(-1.21%) |
Sep 04, 2009 | 19.95 | 20.22 | 19.74 | 20.19 | 2,892,788 | +0.19(+0.93%) |
Sep 03, 2009 | 19.76 | 20.05 | 19.22 | 20.01 | 3,698,044 | +0.38(+1.91%) |
Sep 02, 2009 | 19.41 | 19.82 | 19.27 | 19.63 | 3,630,670 | +0.11(+0.59%) |
Sep 01, 2009 | 20.30 | 20.64 | 19.46 | 19.52 | 5,219,522 | -0.84(-4.13%) |
Aug 31, 2009 | 20.23 | 20.42 | 19.98 | 20.36 | 3,006,027 | -0.22(-1.05%) |
Aug 28, 2009 | 20.49 | 20.68 | 20.10 | 20.57 | 2,824,895 | +0.25(+1.23%) |
Aug 27, 2009 | 19.91 | 20.38 | 19.51 | 20.32 | 2,782,976 | +0.29(+1.47%) |
Aug 26, 2009 | 19.89 | 20.41 | 19.66 | 20.03 | 3,132,333 | +0.18(+0.91%) |
Aug 25, 2009 | 19.97 | 20.31 | 19.75 | 19.85 | 3,259,755 | +0.08(+0.39%) |
Aug 24, 2009 | 20.30 | 20.39 | 19.66 | 19.77 | 2,566,314 | -0.38(-1.89%) |
Aug 21, 2009 | 19.76 | 20.31 | 19.54 | 20.15 | 3,635,040 | +0.66(+3.41%) |
Aug 20, 2009 | 19.41 | 19.57 | 19.22 | 19.49 | 1,873,643 | +0.10(+0.51%) |
Aug 19, 2009 | 18.91 | 19.72 | 18.79 | 19.39 | 2,827,168 | +0.30(+1.60%) |
Aug 18, 2009 | 19.02 | 19.14 | 18.80 | 19.09 | 3,126,722 | +0.11(+0.56%) |
Aug 17, 2009 | 19.16 | 19.29 | 18.84 | 18.98 | 3,544,515 | -0.60(-3.05%) |
Aug 14, 2009 | 20.14 | 20.14 | 19.05 | 19.58 | 4,489,443 | -0.66(-3.28%) |
Aug 13, 2009 | 20.23 | 20.45 | 19.84 | 20.24 | 2,397,877 | +0.17(+0.87%) |
Aug 12, 2009 | 19.39 | 20.30 | 19.37 | 20.07 | 4,821,308 | +0.70(+3.60%) |
Aug 11, 2009 | 20.28 | 20.28 | 19.16 | 19.37 | 6,330,354 | -0.73(-3.66%) |
Aug 10, 2009 | 20.42 | 20.44 | 20.01 | 20.10 | 5,433,144 | -0.75(-3.60%) |
Aug 07, 2009 | 20.39 | 21.50 | 20.39 | 20.86 | 4,304,934 | +0.61(+3.01%) |
Aug 06, 2009 | 20.41 | 20.63 | 20.08 | 20.25 | 2,788,608 | -0.14(-0.67%) |
Aug 05, 2009 | 20.20 | 20.46 | 19.82 | 20.38 | 3,804,670 | +0.53(+2.69%) |
Aug 04, 2009 | 19.21 | 20.08 | 19.04 | 19.85 | 5,209,820 | +0.02(+0.11%) |
Aug 03, 2009 | 19.44 | 20.22 | 19.16 | 19.83 | 4,726,764 | +0.75(+3.94%) |
Jul 31, 2009 | 19.27 | 20.06 | 18.92 | 19.08 | 5,632,031 | -0.32(-1.63%) |
Jul 30, 2009 | 19.14 | 19.61 | 18.95 | 19.39 | 5,322,219 | +0.51(+2.71%) |
Jul 29, 2009 | 18.77 | 18.95 | 18.52 | 18.88 | 2,983,163 | -0.10(-0.52%) |
Jul 28, 2009 | 19.04 | 19.20 | 18.64 | 18.98 | 3,365,092 | -0.29(-1.50%) |
Jul 27, 2009 | 18.94 | 19.33 | 18.78 | 19.27 | 2,825,608 | +0.35(+1.84%) |
Jul 24, 2009 | 18.87 | 19.05 | 18.45 | 18.92 | 3,088,829 | -0.10(-0.52%) |
Jul 23, 2009 | 17.67 | 19.14 | 17.65 | 19.02 | 7,946,557 | +1.40(+7.94%) |
Jul 22, 2009 | 17.23 | 17.79 | 17.21 | 17.62 | 3,172,743 | +0.22(+1.28%) |
Jul 21, 2009 | 17.48 | 17.78 | 16.98 | 17.39 | 3,185,542 | +0.10(+0.57%) |
Jul 20, 2009 | 16.83 | 17.30 | 16.58 | 17.30 | 3,797,066 | +0.62(+3.69%) |
Jul 17, 2009 | 16.46 | 16.82 | 16.33 | 16.68 | 3,411,644 | +0.05(+0.33%) |
Jul 16, 2009 | 16.57 | 16.87 | 16.30 | 16.63 | 2,566,762 | +0.07(+0.39%) |
Jul 15, 2009 | 16.02 | 16.62 | 16.01 | 16.56 | 3,307,038 | +0.75(+4.75%) |
Jul 14, 2009 | 15.86 | 15.94 | 15.41 | 15.81 | 2,296,572 | -0.03(-0.17%) |
Jul 13, 2009 | 15.35 | 15.88 | 15.31 | 15.84 | 4,113,765 | +0.61(+4.00%) |
Jul 10, 2009 | 15.09 | 15.38 | 14.80 | 15.23 | 3,144,385 | +0.05(+0.32%) |
Jul 09, 2009 | 15.23 | 15.35 | 14.92 | 15.18 | 2,962,899 | +0.11(+0.72%) |
Jul 08, 2009 | 15.19 | 15.46 | 14.74 | 15.07 | 6,653,330 | -0.10(-0.65%) |
Jul 07, 2009 | 15.59 | 16.02 | 15.12 | 15.17 | 6,868,105 | -1.16(-7.10%) |
Jul 06, 2009 | 15.90 | 16.35 | 15.84 | 16.33 | 2,779,591 | +0.26(+1.63%) |
Jul 02, 2009 | 16.47 | 16.59 | 16.06 | 16.07 | 2,884,775 | -0.69(-4.10%) |
Jul 01, 2009 | 16.71 | 17.08 | 16.50 | 16.75 | 2,814,956 | +0.19(+1.12%) |
Jun 30, 2009 | 16.69 | 16.97 | 16.32 | 16.57 | 4,055,026 | -0.09(-0.56%) |
Jun 29, 2009 | 16.47 | 16.73 | 16.32 | 16.66 | 2,290,524 | +0.24(+1.46%) |
Jun 26, 2009 | 16.62 | 16.71 | 16.31 | 16.42 | 2,613,814 | -0.26(-1.53%) |
Jun 25, 2009 | 16.59 | 16.89 | 16.45 | 16.68 | 4,371,204 | +0.26(+1.59%) |
Jun 24, 2009 | 15.74 | 16.87 | 15.71 | 16.41 | 6,360,627 | +0.77(+4.91%) |
Jun 23, 2009 | 15.15 | 15.86 | 15.10 | 15.65 | 4,274,671 | +0.46(+3.01%) |
Jun 22, 2009 | 15.48 | 15.91 | 15.18 | 15.19 | 4,908,278 | -0.54(-3.43%) |
Jun 19, 2009 | 16.08 | 16.09 | 15.52 | 15.73 | 5,620,262 | -0.09(-0.58%) |
Jun 18, 2009 | 15.98 | 16.40 | 15.74 | 15.82 | 5,164,361 | -0.09(-0.58%) |
Jun 17, 2009 | 17.15 | 17.15 | 15.83 | 15.91 | 6,392,078 | -1.08(-6.37%) |
Jun 16, 2009 | 17.76 | 17.76 | 16.74 | 17.00 | 4,385,910 | -1.11(-6.13%) |
Jun 15, 2009 | 18.38 | 18.64 | 17.66 | 18.11 | 2,830,154 | -0.50(-2.69%) |
Jun 12, 2009 | 18.60 | 18.67 | 18.24 | 18.61 | 2,515,187 | -0.20(-1.04%) |
Jun 11, 2009 | 18.61 | 19.09 | 18.43 | 18.80 | 3,684,945 | +0.19(+0.99%) |
Jun 10, 2009 | 18.68 | 18.97 | 18.37 | 18.62 | 3,847,418 | +0.08(+0.41%) |
Jun 09, 2009 | 18.59 | 18.93 | 18.48 | 18.54 | 2,747,741 | -0.02(-0.12%) |
Jun 08, 2009 | 18.49 | 18.74 | 18.29 | 18.56 | 3,082,784 | -0.09(-0.47%) |
Jun 05, 2009 | 19.64 | 19.78 | 18.53 | 18.65 | 3,307,166 | -0.60(-3.11%) |
Jun 04, 2009 | 19.18 | 19.33 | 18.51 | 19.25 | 3,175,099 | +0.17(+0.91%) |
Jun 03, 2009 | 19.29 | 19.41 | 18.78 | 19.08 | 3,214,621 | -0.42(-2.15%) |
Jun 02, 2009 | 19.29 | 19.80 | 19.29 | 19.50 | 4,722,137 | +0.14(+0.70%) |
Jun 01, 2009 | 18.54 | 19.47 | 18.38 | 19.36 | 3,439,334 | +1.08(+5.90%) |
May 29, 2009 | 18.19 | 18.61 | 17.86 | 18.28 | 4,770,239 | +0.10(+0.57%) |
May 28, 2009 | 17.73 | 18.21 | 17.39 | 18.18 | 3,333,579 | +0.62(+3.50%) |
May 27, 2009 | 18.30 | 18.46 | 17.52 | 17.56 | 3,810,890 | -0.79(-4.33%) |
May 26, 2009 | 17.44 | 18.43 | 17.39 | 18.36 | 3,612,435 | +0.70(+3.95%) |
May 22, 2009 | 17.41 | 17.94 | 17.33 | 17.66 | 3,415,536 | +0.33(+1.92%) |
May 21, 2009 | 17.37 | 17.57 | 16.99 | 17.33 | 3,410,079 | -0.36(-2.06%) |
May 20, 2009 | 18.62 | 18.98 | 17.54 | 17.69 | 3,924,748 | -0.52(-2.87%) |
May 19, 2009 | 17.90 | 18.36 | 17.81 | 18.22 | 4,576,872 | +0.16(+0.90%) |
May 18, 2009 | 17.28 | 18.29 | 17.28 | 18.05 | 4,084,061 | +0.93(+5.44%) |
May 15, 2009 | 17.08 | 17.93 | 16.89 | 17.12 | 3,764,630 | -0.09(-0.54%) |
May 14, 2009 | 17.04 | 17.63 | 16.82 | 17.21 | 3,295,697 | +0.19(+1.12%) |
May 13, 2009 | 18.39 | 18.40 | 16.97 | 17.02 | 4,763,509 | -1.47(-7.95%) |
May 12, 2009 | 18.53 | 18.78 | 17.87 | 18.49 | 3,338,749 | +0.15(+0.80%) |
May 11, 2009 | 19.34 | 19.34 | 18.30 | 18.35 | 2,898,897 | -1.07(-5.50%) |
May 08, 2009 | 18.38 | 19.52 | 18.36 | 19.41 | 6,012,174 | +1.26(+6.96%) |
May 07, 2009 | 19.96 | 20.14 | 17.92 | 18.15 | 4,790,371 | -1.50(-7.62%) |
May 06, 2009 | 20.33 | 20.49 | 19.06 | 19.65 | 5,015,013 | -0.37(-1.85%) |
May 05, 2009 | 18.66 | 20.65 | 18.65 | 20.02 | 8,355,776 | +0.41(+2.08%) |
May 04, 2009 | 19.47 | 19.62 | 19.30 | 19.61 | 5,841,044 | +0.68(+3.57%) |