Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.23 | 30.01 | 29.04 | 29.23 | 2,904,882 | -0.84(-2.81%) |
May 27, 2010 | 29.01 | 30.11 | 28.74 | 30.07 | 4,713,626 | +1.63(+5.73%) |
May 26, 2010 | 28.71 | 29.26 | 28.40 | 28.44 | 136 | +0.20(+0.70%) |
May 25, 2010 | 27.80 | 28.30 | 27.05 | 28.24 | 11,919,831 | -0.41(-1.44%) |
May 24, 2010 | 29.71 | 29.71 | 28.59 | 28.65 | 4,428,874 | -1.03(-3.46%) |
May 21, 2010 | 27.79 | 29.73 | 27.46 | 29.68 | 7,069,915 | +1.40(+4.93%) |
May 20, 2010 | 29.48 | 29.68 | 28.01 | 28.29 | 15,891 | -2.01(-6.62%) |
May 19, 2010 | 30.12 | 30.70 | 29.79 | 30.29 | 5,935,963 | -0.12(-0.41%) |
May 18, 2010 | 32.07 | 32.27 | 30.20 | 30.42 | 23,552 | -1.30(-4.10%) |
May 17, 2010 | 31.88 | 32.33 | 31.02 | 31.72 | 4,000,408 | -0.15(-0.48%) |
May 14, 2010 | 31.87 | 32.87 | 31.47 | 31.87 | 4,639,042 | -1.37(-4.11%) |
May 13, 2010 | 33.85 | 33.89 | 33.24 | 33.24 | 2,060,498 | -0.79(-2.31%) |
May 12, 2010 | 34.04 | 34.13 | 33.60 | 34.02 | 3,257,337 | +0.10(+0.30%) |
May 11, 2010 | 34.34 | 34.64 | 33.88 | 33.92 | 6,387,012 | +0.39(+1.16%) |
May 10, 2010 | 33.05 | 33.55 | 32.82 | 33.53 | 4,039,431 | +2.28(+7.31%) |
May 07, 2010 | 32.08 | 32.40 | 30.90 | 31.25 | 3,659,218 | -0.84(-2.61%) |
May 06, 2010 | 33.26 | 33.80 | 29.79 | 32.08 | 6,085,603 | -1.08(-3.26%) |
May 05, 2010 | 33.43 | 34.08 | 33.08 | 33.16 | 2,984,872 | -0.43(-1.29%) |
May 04, 2010 | 34.09 | 34.45 | 33.36 | 33.60 | 2,644,956 | -1.16(-3.33%) |
May 03, 2010 | 34.15 | 34.84 | 34.11 | 34.75 | 2,351,181 | +0.83(+2.46%) |
Apr 30, 2010 | 35.06 | 35.21 | 33.91 | 33.92 | 3,632,861 | -1.27(-3.62%) |
Apr 29, 2010 | 34.34 | 35.30 | 34.24 | 35.19 | 2,971,324 | +1.19(+3.51%) |
Apr 28, 2010 | 33.25 | 34.31 | 33.25 | 34.00 | 5,737,060 | +1.13(+3.43%) |
Apr 27, 2010 | 34.31 | 34.58 | 32.69 | 32.87 | 205 | -2.62(-7.38%) |
Apr 26, 2010 | 35.85 | 36.25 | 35.45 | 35.49 | 4,012,833 | -0.40(-1.10%) |
Apr 23, 2010 | 35.41 | 36.08 | 35.28 | 35.89 | 3,779,787 | +0.34(+0.97%) |
Apr 22, 2010 | 35.08 | 35.64 | 34.71 | 35.54 | 2,306,099 | +0.15(+0.43%) |
Apr 21, 2010 | 35.40 | 35.54 | 34.96 | 35.39 | 2,151,353 | -0.06(-0.17%) |
Apr 20, 2010 | 35.14 | 35.46 | 34.81 | 35.45 | 1,963,297 | +0.57(+1.64%) |
Apr 19, 2010 | 34.25 | 35.06 | 34.05 | 34.88 | 2,946,525 | +0.40(+1.17%) |
Apr 16, 2010 | 35.07 | 35.31 | 34.03 | 34.48 | 3,276,757 | -0.80(-2.28%) |
Apr 15, 2010 | 35.29 | 35.37 | 35.07 | 35.28 | 3,643,276 | -0.08(-0.23%) |
Apr 14, 2010 | 35.04 | 35.41 | 34.83 | 35.36 | 3,056,003 | +0.54(+1.56%) |
Apr 13, 2010 | 34.04 | 34.88 | 33.96 | 34.82 | 3,753,079 | +0.64(+1.86%) |
Apr 12, 2010 | 33.74 | 34.23 | 33.74 | 34.18 | 2,986,874 | +0.41(+1.21%) |
Apr 09, 2010 | 33.89 | 33.89 | 33.55 | 33.77 | 2,011,000 | +0.11(+0.33%) |
Apr 08, 2010 | 33.06 | 33.71 | 32.95 | 33.66 | 2,284,648 | +0.53(+1.59%) |
Apr 07, 2010 | 33.46 | 33.63 | 32.96 | 33.14 | 4,479,746 | -0.51(-1.52%) |
Apr 06, 2010 | 33.67 | 33.72 | 33.33 | 33.65 | 3,904,048 | -0.04(-0.13%) |
Apr 05, 2010 | 33.85 | 34.09 | 33.52 | 33.69 | 3,930,840 | -0.09(-0.26%) |
Apr 01, 2010 | 33.59 | 33.78 | 33.78 | 33.78 | 3,065,416 | +0.59(+1.79%) |
Mar 31, 2010 | 32.89 | 33.38 | 32.85 | 33.19 | 3,392,563 | +0.07(+0.20%) |
Mar 30, 2010 | 32.56 | 33.25 | 32.44 | 33.12 | 3,248,722 | +0.56(+1.73%) |
Mar 29, 2010 | 32.32 | 32.59 | 32.16 | 32.56 | 2,370,759 | +0.40(+1.23%) |
Mar 26, 2010 | 32.60 | 32.75 | 31.99 | 32.16 | 3,437,864 | -0.54(-1.66%) |
Mar 25, 2010 | 32.92 | 33.57 | 32.69 | 32.70 | 3,206,095 | +0.01(+0.04%) |
Mar 24, 2010 | 32.51 | 32.86 | 32.38 | 32.69 | 2,354,060 | -0.01(-0.02%) |
Mar 23, 2010 | 32.40 | 32.81 | 32.23 | 32.70 | 2,215,155 | +0.22(+0.68%) |
Mar 22, 2010 | 32.01 | 32.52 | 31.58 | 32.48 | 2,331,194 | +0.15(+0.48%) |
Mar 19, 2010 | 32.97 | 33.09 | 32.24 | 32.32 | 3,503,587 | -0.47(-1.43%) |
Mar 18, 2010 | 32.71 | 33.00 | 32.59 | 32.79 | 1,865,113 | -0.04(-0.13%) |
Mar 17, 2010 | 32.40 | 32.96 | 32.23 | 32.84 | 2,345,230 | +0.67(+2.07%) |
Mar 16, 2010 | 31.87 | 32.22 | 31.72 | 32.17 | 2,006,658 | +0.38(+1.20%) |
Mar 15, 2010 | 31.52 | 31.84 | 31.36 | 31.79 | 2,634,194 | +0.09(+0.28%) |
Mar 12, 2010 | 31.48 | 31.89 | 31.46 | 31.70 | 2,449,680 | +0.35(+1.12%) |
Mar 11, 2010 | 31.25 | 31.35 | 30.90 | 31.35 | 2,464,247 | +0.00(+0.00%) |
Mar 10, 2010 | 31.40 | 31.63 | 31.16 | 31.35 | 4,368,173 | +0.04(+0.12%) |
Mar 09, 2010 | 31.31 | 31.48 | 31.01 | 31.31 | 3,723,763 | -0.18(-0.56%) |
Mar 08, 2010 | 31.47 | 31.56 | 31.05 | 31.49 | 3,142,858 | +0.10(+0.33%) |
Mar 05, 2010 | 30.43 | 31.46 | 30.42 | 31.39 | 5,286,896 | +1.20(+3.97%) |
Mar 04, 2010 | 29.75 | 30.22 | 29.76 | 30.19 | 3,248,082 | +0.44(+1.48%) |
Mar 03, 2010 | 29.81 | 29.99 | 29.61 | 29.75 | 2,040,196 | +0.12(+0.39%) |
Mar 02, 2010 | 29.57 | 29.73 | 29.47 | 29.63 | 3,253,295 | +0.15(+0.52%) |
Mar 01, 2010 | 29.40 | 29.63 | 29.13 | 29.48 | 2,370,035 | +0.19(+0.65%) |
Feb 26, 2010 | 29.53 | 29.53 | 29.15 | 29.29 | 3,051,560 | +0.20(+0.70%) |
Feb 25, 2010 | 29.19 | 29.46 | 28.97 | 29.08 | 6,451,367 | -0.66(-2.21%) |
Feb 24, 2010 | 29.21 | 29.77 | 29.08 | 29.74 | 3,361,707 | +0.40(+1.37%) |
Feb 23, 2010 | 29.49 | 29.62 | 28.97 | 29.34 | 2,495,657 | -0.28(-0.94%) |
Feb 22, 2010 | 29.40 | 29.83 | 29.35 | 29.62 | 2,099,185 | +0.25(+0.85%) |
Feb 19, 2010 | 28.98 | 29.54 | 28.94 | 29.37 | 3,255,993 | +0.26(+0.91%) |
Feb 18, 2010 | 29.09 | 29.19 | 28.92 | 29.10 | 2,229,157 | -0.03(-0.10%) |
Feb 17, 2010 | 28.86 | 29.24 | 28.73 | 29.13 | 2,958,375 | +0.41(+1.43%) |
Feb 16, 2010 | 27.99 | 28.73 | 28.04 | 28.72 | 2,684,338 | +0.73(+2.61%) |
Feb 12, 2010 | 27.58 | 27.99 | 27.99 | 27.99 | 3,487,205 | +0.15(+0.53%) |
Feb 11, 2010 | 28.10 | 28.17 | 27.74 | 27.85 | 3,518,739 | -0.35(-1.25%) |
Feb 10, 2010 | 27.47 | 28.36 | 27.47 | 28.20 | 4,131,404 | +0.57(+2.07%) |
Feb 09, 2010 | 27.42 | 27.73 | 26.94 | 27.63 | 4,766,068 | +0.51(+1.88%) |
Feb 08, 2010 | 27.40 | 27.69 | 27.12 | 27.12 | 3,612,986 | -0.51(-1.85%) |
Feb 05, 2010 | 27.33 | 27.75 | 26.32 | 27.63 | 4,481,424 | +0.23(+0.82%) |
Feb 04, 2010 | 28.67 | 28.81 | 27.40 | 27.40 | 5,742,909 | -1.14(-4.01%) |
Feb 03, 2010 | 28.95 | 29.13 | 28.43 | 28.54 | 3,203,670 | -0.58(-1.98%) |
Feb 02, 2010 | 29.11 | 29.51 | 28.82 | 29.12 | 2,773,813 | +0.30(+1.05%) |
Feb 01, 2010 | 28.04 | 29.01 | 27.98 | 28.82 | 2,956,926 | +0.96(+3.46%) |
Jan 29, 2010 | 29.21 | 29.24 | 27.69 | 27.85 | 5,542,024 | -1.26(-4.33%) |
Jan 28, 2010 | 29.99 | 30.07 | 29.11 | 29.11 | 2,785,884 | -0.68(-2.30%) |
Jan 27, 2010 | 29.24 | 29.81 | 29.05 | 29.80 | 2,735,351 | +0.59(+2.02%) |
Jan 26, 2010 | 29.27 | 29.78 | 29.05 | 29.21 | 2,740,847 | -0.24(-0.82%) |
Jan 25, 2010 | 29.34 | 29.83 | 29.19 | 29.45 | 2,115,897 | +0.49(+1.69%) |
Jan 22, 2010 | 29.63 | 29.80 | 28.89 | 28.96 | 4,073,560 | -0.72(-2.43%) |
Jan 21, 2010 | 30.50 | 30.70 | 29.38 | 29.68 | 3,592,267 | -0.84(-2.74%) |
Jan 20, 2010 | 30.41 | 30.55 | 30.10 | 30.52 | 2,362,996 | -0.12(-0.38%) |
Jan 19, 2010 | 30.22 | 30.74 | 30.07 | 30.64 | 2,864,608 | +0.32(+1.06%) |
Jan 15, 2010 | 30.45 | 30.31 | 30.31 | 30.31 | 2,770,032 | -0.29(-0.95%) |
Jan 14, 2010 | 30.58 | 30.73 | 30.29 | 30.61 | 2,331,705 | -0.14(-0.45%) |
Jan 13, 2010 | 30.53 | 30.80 | 30.17 | 30.74 | 4,045,577 | +0.37(+1.22%) |
Jan 12, 2010 | 30.64 | 30.90 | 30.10 | 30.37 | 3,722,576 | -0.50(-1.60%) |
Jan 11, 2010 | 30.58 | 31.31 | 30.53 | 30.87 | 4,819,851 | +0.39(+1.29%) |
Jan 08, 2010 | 30.14 | 30.52 | 30.11 | 30.47 | 2,009,296 | +0.11(+0.36%) |
Jan 07, 2010 | 30.08 | 30.55 | 29.94 | 30.37 | 4,108,929 | +0.23(+0.75%) |
Jan 06, 2010 | 30.13 | 30.26 | 29.76 | 30.14 | 4,908,403 | +0.42(+1.40%) |
Jan 05, 2010 | 28.97 | 29.72 | 28.94 | 29.72 | 3,819,765 | +0.68(+2.33%) |
Jan 04, 2010 | 28.48 | 29.11 | 28.35 | 29.05 | 3,073,570 | +0.77(+2.73%) |
Dec 31, 2009 | 28.49 | 28.28 | 28.28 | 28.28 | 1,642,990 | -0.17(-0.61%) |
Dec 30, 2009 | 28.31 | 28.47 | 28.30 | 28.45 | 1,445,964 | -0.06(-0.20%) |
Dec 29, 2009 | 28.91 | 28.91 | 28.49 | 28.51 | 1,292,528 | -0.25(-0.86%) |
Dec 28, 2009 | 28.79 | 28.88 | 28.55 | 28.76 | 1,141,718 | -0.03(-0.10%) |
Dec 24, 2009 | 28.65 | 28.82 | 28.54 | 28.79 | 568,895 | +0.22(+0.76%) |
Dec 23, 2009 | 28.32 | 28.66 | 28.18 | 28.57 | 1,774,713 | +0.26(+0.93%) |
Dec 22, 2009 | 27.98 | 28.37 | 27.96 | 28.30 | 1,525,881 | +0.27(+0.96%) |
Dec 21, 2009 | 27.76 | 28.22 | 27.71 | 28.03 | 3,671,042 | +0.36(+1.32%) |
Dec 18, 2009 | 27.78 | 27.95 | 27.50 | 27.67 | 4,548,826 | +0.13(+0.48%) |
Dec 17, 2009 | 27.48 | 27.93 | 27.46 | 27.54 | 2,560,058 | -0.80(-2.83%) |
Dec 16, 2009 | 28.03 | 28.44 | 27.66 | 28.34 | 4,295,644 | +0.37(+1.33%) |
Dec 15, 2009 | 28.36 | 28.73 | 27.91 | 27.97 | 4,378,868 | -0.47(-1.64%) |
Dec 14, 2009 | 28.41 | 28.49 | 28.23 | 28.44 | 1,999,045 | +0.44(+1.56%) |
Dec 11, 2009 | 27.46 | 28.10 | 27.46 | 28.00 | 3,549,880 | +0.55(+1.99%) |
Dec 10, 2009 | 27.31 | 27.66 | 27.20 | 27.45 | 4,321,070 | +0.30(+1.10%) |
Dec 09, 2009 | 27.25 | 27.26 | 26.91 | 27.15 | 2,952,582 | -0.10(-0.37%) |
Dec 08, 2009 | 27.45 | 27.67 | 27.17 | 27.26 | 2,354,098 | -0.40(-1.45%) |
Dec 07, 2009 | 27.82 | 28.24 | 27.58 | 27.66 | 2,029,410 | -0.31(-1.09%) |
Dec 04, 2009 | 28.17 | 28.33 | 27.48 | 27.96 | 2,534,841 | +0.12(+0.44%) |
Dec 03, 2009 | 28.61 | 28.81 | 27.77 | 27.84 | 3,478,747 | -0.47(-1.67%) |
Dec 02, 2009 | 28.41 | 28.49 | 28.04 | 28.31 | 3,133,623 | -0.04(-0.13%) |
Dec 01, 2009 | 28.03 | 28.47 | 27.71 | 28.35 | 4,435,682 | +0.58(+2.10%) |
Nov 30, 2009 | 27.05 | 27.83 | 26.99 | 27.77 | 3,332,821 | +0.78(+2.89%) |
Nov 27, 2009 | 26.78 | 27.39 | 26.34 | 26.99 | 1,688,099 | -0.79(-2.86%) |
Nov 25, 2009 | 27.87 | 27.99 | 27.71 | 27.78 | 1,548,133 | +0.15(+0.53%) |
Nov 24, 2009 | 27.87 | 27.90 | 27.50 | 27.63 | 2,564,877 | -0.27(-0.97%) |
Nov 23, 2009 | 27.68 | 28.08 | 27.64 | 27.90 | 2,526,837 | +0.54(+1.97%) |
Nov 20, 2009 | 27.32 | 27.61 | 27.21 | 27.36 | 2,979,940 | -0.17(-0.61%) |
Nov 19, 2009 | 27.68 | 27.90 | 27.22 | 27.53 | 4,170,753 | -0.48(-1.72%) |
Nov 18, 2009 | 27.86 | 28.11 | 27.77 | 28.01 | 4,193,902 | +0.10(+0.37%) |
Nov 17, 2009 | 28.11 | 28.47 | 27.81 | 27.91 | 4,065,725 | -0.35(-1.24%) |
Nov 16, 2009 | 28.87 | 29.13 | 28.15 | 28.26 | 4,999,103 | -0.21(-0.74%) |
Nov 13, 2009 | 28.24 | 28.89 | 28.11 | 28.47 | 3,476,320 | +0.48(+1.72%) |
Nov 12, 2009 | 28.20 | 28.65 | 27.92 | 27.99 | 2,052,365 | -0.52(-1.81%) |
Nov 11, 2009 | 28.49 | 28.99 | 28.36 | 28.51 | 2,543,205 | +0.34(+1.19%) |
Nov 10, 2009 | 28.42 | 28.42 | 28.06 | 28.17 | 3,436,698 | -0.36(-1.25%) |
Nov 09, 2009 | 27.86 | 28.56 | 27.66 | 28.53 | 3,122,108 | +0.98(+3.54%) |
Nov 06, 2009 | 26.72 | 27.62 | 26.40 | 27.55 | 3,602,389 | +0.44(+1.61%) |
Nov 05, 2009 | 26.83 | 27.46 | 26.63 | 27.12 | 4,747,587 | +0.17(+0.65%) |
Nov 04, 2009 | 26.09 | 27.68 | 26.03 | 26.94 | 7,777,359 | +1.27(+4.97%) |
Nov 03, 2009 | 25.34 | 26.15 | 25.25 | 25.67 | 4,722,170 | +0.03(+0.11%) |
Nov 02, 2009 | 25.47 | 26.10 | 24.87 | 25.64 | 4,446,273 | +0.39(+1.53%) |
Oct 30, 2009 | 25.57 | 25.84 | 25.12 | 25.25 | 8,378,123 | -0.60(-2.31%) |
Oct 29, 2009 | 26.02 | 26.02 | 25.43 | 25.85 | 9,636,440 | +0.19(+0.74%) |
Oct 28, 2009 | 26.14 | 26.45 | 25.65 | 25.66 | 9,124,696 | -0.60(-2.30%) |
Oct 27, 2009 | 26.78 | 26.83 | 26.17 | 26.26 | 4,310,092 | -0.42(-1.56%) |
Oct 26, 2009 | 26.97 | 27.54 | 26.42 | 26.68 | 4,321,042 | -0.32(-1.19%) |
Oct 23, 2009 | 27.12 | 27.18 | 26.93 | 27.00 | 6,375,442 | -0.85(-3.06%) |
Oct 22, 2009 | 27.21 | 27.93 | 26.53 | 27.85 | 8,160,747 | +2.00(+7.75%) |
Oct 21, 2009 | 25.89 | 26.66 | 25.81 | 25.85 | 4,736,770 | -0.14(-0.53%) |
Oct 20, 2009 | 26.10 | 26.18 | 25.89 | 25.99 | 3,396,272 | -0.60(-2.25%) |
Oct 19, 2009 | 26.49 | 26.72 | 26.29 | 26.59 | 2,297,064 | +0.29(+1.11%) |
Oct 16, 2009 | 26.58 | 26.75 | 25.96 | 26.29 | 3,907,788 | -0.84(-3.11%) |
Oct 15, 2009 | 27.12 | 27.38 | 26.53 | 27.14 | 2,944,511 | -0.27(-0.98%) |
Oct 14, 2009 | 26.49 | 27.47 | 26.44 | 27.41 | 4,921,282 | +1.31(+5.02%) |
Oct 13, 2009 | 26.10 | 26.41 | 25.89 | 26.10 | 4,871,003 | -0.79(-2.93%) |
Oct 12, 2009 | 27.03 | 27.29 | 26.75 | 26.88 | 2,855,504 | +0.17(+0.65%) |
Oct 09, 2009 | 26.91 | 26.99 | 26.59 | 26.71 | 3,971,957 | -0.18(-0.68%) |
Oct 08, 2009 | 26.95 | 27.06 | 26.67 | 26.89 | 4,224,859 | +0.12(+0.46%) |
Oct 07, 2009 | 26.43 | 26.77 | 26.21 | 26.77 | 3,274,087 | +0.20(+0.74%) |
Oct 06, 2009 | 26.72 | 26.90 | 26.09 | 26.57 | 4,248,300 | +0.20(+0.77%) |
Oct 05, 2009 | 26.82 | 26.82 | 25.97 | 26.37 | 7,421,685 | -0.17(-0.63%) |
Oct 02, 2009 | 26.39 | 27.53 | 26.31 | 26.53 | 7,549,769 | -0.39(-1.46%) |
Oct 01, 2009 | 26.07 | 27.47 | 26.07 | 26.93 | 12,300,301 | +0.47(+1.76%) |
Sep 30, 2009 | 26.33 | 27.21 | 25.05 | 26.46 | 15,919,139 | +2.91(+12.34%) |
Sep 29, 2009 | 24.01 | 24.32 | 23.51 | 23.56 | 2,715,629 | +0.36(+1.54%) |
Sep 28, 2009 | 22.67 | 23.85 | 22.62 | 23.20 | 2,419,318 | +0.66(+2.94%) |
Sep 25, 2009 | 22.54 | 22.86 | 22.15 | 22.54 | 3,714,384 | -0.24(-1.06%) |
Sep 24, 2009 | 23.50 | 23.50 | 22.52 | 22.78 | 3,102,338 | -0.60(-2.56%) |
Sep 23, 2009 | 23.85 | 24.13 | 23.32 | 23.37 | 2,753,438 | -0.58(-2.40%) |
Sep 22, 2009 | 23.82 | 24.15 | 23.66 | 23.95 | 4,393,897 | +0.44(+1.89%) |
Sep 21, 2009 | 23.65 | 23.82 | 23.43 | 23.50 | 2,867,222 | -0.36(-1.50%) |
Sep 18, 2009 | 23.92 | 24.05 | 23.48 | 23.86 | 3,801,733 | +0.09(+0.40%) |
Sep 17, 2009 | 24.04 | 24.52 | 23.74 | 23.77 | 3,188,108 | +0.05(+0.21%) |
Sep 16, 2009 | 23.20 | 24.26 | 23.08 | 23.72 | 5,112,031 | +0.61(+2.65%) |
Sep 15, 2009 | 23.13 | 23.29 | 22.86 | 23.10 | 3,530,636 | +0.07(+0.28%) |
Sep 14, 2009 | 21.75 | 23.06 | 21.73 | 23.04 | 4,072,132 | +1.01(+4.56%) |
Sep 11, 2009 | 22.64 | 22.68 | 22.02 | 22.03 | 3,592,982 | -0.55(-2.42%) |
Sep 10, 2009 | 21.87 | 22.60 | 21.41 | 22.58 | 3,604,585 | +0.66(+2.99%) |
Sep 09, 2009 | 21.52 | 21.94 | 21.26 | 21.92 | 2,618,287 | +0.39(+1.79%) |
Sep 08, 2009 | 21.41 | 21.56 | 21.04 | 21.54 | 2,727,773 | +0.42(+1.97%) |
Sep 04, 2009 | 21.06 | 21.21 | 20.82 | 21.12 | 2,431,266 | +0.07(+0.31%) |
Sep 03, 2009 | 20.69 | 21.07 | 20.42 | 21.06 | 3,054,513 | +0.66(+3.21%) |
Sep 02, 2009 | 20.71 | 20.71 | 20.20 | 20.40 | 3,243,294 | -0.18(-0.88%) |
Sep 01, 2009 | 21.85 | 21.88 | 20.45 | 20.58 | 4,975,042 | -1.29(-5.89%) |
Aug 31, 2009 | 21.64 | 21.98 | 21.51 | 21.87 | 3,591,981 | -0.12(-0.56%) |
Aug 28, 2009 | 22.11 | 22.14 | 21.60 | 22.00 | 1,856,006 | +0.10(+0.47%) |
Aug 27, 2009 | 21.84 | 21.91 | 21.26 | 21.89 | 2,680,835 | +0.17(+0.80%) |
Aug 26, 2009 | 21.99 | 22.08 | 21.62 | 21.72 | 3,562,066 | -0.39(-1.78%) |
Aug 25, 2009 | 21.84 | 22.30 | 21.70 | 22.11 | 3,701,287 | +0.51(+2.36%) |
Aug 24, 2009 | 21.84 | 22.18 | 21.46 | 21.60 | 3,160,350 | -0.12(-0.54%) |
Aug 21, 2009 | 21.30 | 21.76 | 21.12 | 21.72 | 3,183,321 | +0.49(+2.30%) |
Aug 20, 2009 | 20.46 | 21.25 | 20.43 | 21.23 | 3,365,689 | +0.82(+4.00%) |
Aug 19, 2009 | 20.10 | 20.47 | 19.96 | 20.42 | 1,918,871 | -0.01(-0.04%) |
Aug 18, 2009 | 20.05 | 20.47 | 20.04 | 20.42 | 2,751,196 | -0.03(-0.14%) |
Aug 17, 2009 | 20.57 | 20.76 | 19.91 | 20.45 | 2,948,948 | -0.57(-2.70%) |
Aug 14, 2009 | 21.12 | 21.24 | 20.82 | 21.02 | 3,281,058 | -0.23(-1.06%) |
Aug 13, 2009 | 21.07 | 21.37 | 20.84 | 21.25 | 2,506,560 | +0.33(+1.57%) |
Aug 12, 2009 | 20.32 | 21.30 | 20.10 | 20.92 | 2,894,354 | +0.66(+3.23%) |
Aug 11, 2009 | 21.12 | 21.22 | 20.18 | 20.26 | 3,670,950 | -0.95(-4.46%) |
Aug 10, 2009 | 21.52 | 21.66 | 20.93 | 21.21 | 2,301,555 | -0.35(-1.62%) |
Aug 07, 2009 | 20.71 | 21.80 | 20.53 | 21.56 | 5,439,965 | +1.17(+5.71%) |
Aug 06, 2009 | 21.24 | 21.42 | 20.25 | 20.39 | 5,406,903 | -0.58(-2.74%) |
Aug 05, 2009 | 20.53 | 21.11 | 20.10 | 20.97 | 3,835,492 | +0.35(+1.70%) |
Aug 04, 2009 | 20.10 | 20.64 | 19.92 | 20.62 | 3,528,042 | +0.47(+2.34%) |
Aug 03, 2009 | 20.77 | 20.77 | 20.04 | 20.15 | 4,848,128 | -0.10(-0.49%) |
Jul 31, 2009 | 20.37 | 20.58 | 20.20 | 20.25 | 5,468,549 | -0.17(-0.86%) |
Jul 30, 2009 | 19.46 | 20.61 | 19.37 | 20.42 | 5,822,014 | +1.06(+5.49%) |
Jul 29, 2009 | 19.40 | 19.48 | 18.93 | 19.36 | 3,522,530 | -0.08(-0.41%) |
Jul 28, 2009 | 19.60 | 19.83 | 19.13 | 19.44 | 5,579,007 | -0.25(-1.26%) |
Jul 27, 2009 | 19.14 | 19.88 | 19.09 | 19.69 | 5,992,447 | +0.92(+4.89%) |
Jul 24, 2009 | 17.96 | 19.15 | 17.55 | 18.77 | 2,512 | -0.29(-1.53%) |
Jul 23, 2009 | 18.27 | 19.29 | 18.11 | 19.06 | 6,616,003 | +0.86(+4.72%) |
Jul 22, 2009 | 18.02 | 18.32 | 17.95 | 18.20 | 3,626,057 | -0.08(-0.44%) |
Jul 21, 2009 | 18.19 | 18.31 | 17.94 | 18.28 | 4,533,007 | +0.11(+0.60%) |
Jul 20, 2009 | 18.01 | 18.25 | 17.90 | 18.17 | 3,305,665 | +0.23(+1.30%) |
Jul 17, 2009 | 17.98 | 18.09 | 17.66 | 17.94 | 2,726,817 | -0.04(-0.24%) |
Jul 16, 2009 | 17.55 | 18.14 | 17.37 | 17.98 | 3,200,680 | +0.21(+1.19%) |
Jul 15, 2009 | 17.35 | 17.96 | 17.32 | 17.77 | 4,088,270 | +0.65(+3.79%) |
Jul 14, 2009 | 17.02 | 17.14 | 16.65 | 17.12 | 2,672,881 | +0.06(+0.34%) |
Jul 13, 2009 | 16.36 | 17.07 | 16.32 | 17.07 | 4,113,183 | +0.94(+5.83%) |
Jul 10, 2009 | 16.24 | 16.35 | 15.99 | 16.13 | 2,747,753 | -0.28(-1.73%) |
Jul 09, 2009 | 16.28 | 16.63 | 16.19 | 16.41 | 2,894,543 | +0.38(+2.36%) |
Jul 08, 2009 | 16.58 | 16.64 | 15.73 | 16.03 | 5,394,872 | -0.41(-2.48%) |
Jul 07, 2009 | 17.11 | 17.26 | 16.41 | 16.44 | 3,796,668 | -0.84(-4.89%) |
Jul 06, 2009 | 16.89 | 17.28 | 16.72 | 17.28 | 4,382,190 | +0.28(+1.67%) |
Jul 02, 2009 | 17.68 | 17.84 | 17.00 | 17.00 | 4,244,504 | -0.93(-5.16%) |
Jul 01, 2009 | 17.77 | 18.11 | 17.48 | 17.93 | 4,275,149 | +0.25(+1.40%) |
Jun 30, 2009 | 17.61 | 17.78 | 17.32 | 17.68 | 7,438,230 | +0.09(+0.50%) |
Jun 29, 2009 | 17.21 | 17.70 | 17.16 | 17.59 | 5,028,482 | +0.19(+1.09%) |
Jun 26, 2009 | 17.44 | 17.55 | 17.23 | 17.40 | 3,994,173 | -0.10(-0.58%) |
Jun 25, 2009 | 17.45 | 17.60 | 17.31 | 17.50 | 4,331,581 | +0.06(+0.33%) |
Jun 24, 2009 | 16.91 | 17.59 | 16.82 | 17.44 | 6,473,935 | +0.68(+4.09%) |
Jun 23, 2009 | 16.73 | 16.91 | 16.42 | 16.76 | 6,540,323 | +0.16(+0.97%) |
Jun 22, 2009 | 17.21 | 17.38 | 16.57 | 16.60 | 8,597,211 | -0.88(-5.04%) |
Jun 19, 2009 | 17.52 | 17.54 | 17.07 | 17.48 | 9,358,267 | +0.12(+0.67%) |
Jun 18, 2009 | 17.43 | 17.62 | 17.30 | 17.36 | 6,030,380 | -0.01(-0.04%) |
Jun 17, 2009 | 17.78 | 17.77 | 17.31 | 17.37 | 7,712,263 | -0.41(-2.29%) |
Jun 16, 2009 | 18.06 | 18.10 | 17.62 | 17.78 | 7,165,114 | -0.27(-1.49%) |
Jun 15, 2009 | 17.66 | 18.06 | 17.54 | 18.05 | 12,698,520 | +0.34(+1.89%) |
Jun 12, 2009 | 18.20 | 18.22 | 17.66 | 17.71 | 47,612,836 | -1.00(-5.33%) |
Jun 11, 2009 | 19.08 | 19.32 | 18.66 | 18.71 | 8,350,829 | -0.47(-2.43%) |
Jun 10, 2009 | 19.68 | 20.06 | 18.68 | 19.18 | 10,692,735 | -1.50(-7.26%) |
Jun 09, 2009 | 20.90 | 21.20 | 20.63 | 20.68 | 5,647,541 | -0.11(-0.53%) |
Jun 08, 2009 | 21.06 | 21.28 | 20.59 | 20.79 | 6,456,642 | -0.81(-3.74%) |
Jun 05, 2009 | 22.55 | 22.56 | 21.34 | 21.60 | 5,730,477 | -0.66(-2.95%) |
Jun 04, 2009 | 21.61 | 22.32 | 21.36 | 22.25 | 5,147,903 | +0.84(+3.95%) |
Jun 03, 2009 | 21.43 | 21.76 | 21.09 | 21.41 | 5,271,382 | -0.42(-1.94%) |
Jun 02, 2009 | 22.41 | 22.67 | 21.76 | 21.83 | 6,622,430 | -0.70(-3.10%) |