Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.85 | 29.12 | 27.97 | 28.03 | 10,599,424 | -0.74(-2.56%) |
Apr 29, 2010 | 28.48 | 28.93 | 28.29 | 28.77 | 9,583,420 | +0.63(+2.25%) |
Apr 28, 2010 | 28.28 | 28.45 | 27.98 | 28.13 | 9,906,814 | -0.05(-0.17%) |
Apr 27, 2010 | 28.47 | 28.74 | 28.14 | 28.18 | 3,319 | -0.39(-1.35%) |
Apr 26, 2010 | 28.54 | 28.59 | 28.29 | 28.57 | 11,739,038 | +0.00(+0.01%) |
Apr 23, 2010 | 28.42 | 28.62 | 28.31 | 28.56 | 15,062,629 | +0.31(+1.11%) |
Apr 22, 2010 | 28.19 | 28.91 | 28.07 | 28.25 | 16,017,543 | -0.29(-1.01%) |
Apr 21, 2010 | 28.43 | 28.65 | 28.28 | 28.54 | 66,772 | +0.12(+0.42%) |
Apr 20, 2010 | 28.15 | 28.52 | 28.10 | 28.42 | 3,705 | +0.49(+1.75%) |
Apr 19, 2010 | 28.06 | 28.12 | 27.69 | 27.93 | 8,313,489 | -0.21(-0.74%) |
Apr 16, 2010 | 28.52 | 28.58 | 27.56 | 28.14 | 11,589,066 | -0.43(-1.50%) |
Apr 15, 2010 | 28.56 | 28.75 | 28.46 | 28.57 | 7,392,884 | +0.02(+0.06%) |
Apr 14, 2010 | 28.39 | 28.73 | 28.26 | 28.55 | 14,700,509 | +0.32(+1.13%) |
Apr 13, 2010 | 27.84 | 28.33 | 27.74 | 28.23 | 10,236,311 | +0.30(+1.09%) |
Apr 12, 2010 | 28.09 | 28.11 | 27.61 | 27.93 | 6,239,766 | -0.14(-0.49%) |
Apr 09, 2010 | 28.06 | 28.15 | 27.85 | 28.06 | 7,161,812 | +0.07(+0.26%) |
Apr 08, 2010 | 27.17 | 28.05 | 27.13 | 27.99 | 13,359,110 | +0.69(+2.54%) |
Apr 07, 2010 | 27.24 | 27.41 | 26.77 | 27.30 | 12,396,746 | +0.01(+0.05%) |
Apr 06, 2010 | 27.17 | 27.36 | 27.16 | 27.28 | 7,554,889 | -0.23(-0.82%) |
Apr 05, 2010 | 27.33 | 27.51 | 27.10 | 27.51 | 9,040,285 | +0.22(+0.81%) |
Apr 01, 2010 | 27.29 | 27.29 | 27.29 | 27.29 | 14,001,202 | +0.13(+0.48%) |
Mar 31, 2010 | 27.18 | 27.27 | 26.87 | 27.16 | 7,363,636 | -0.11(-0.42%) |
Mar 30, 2010 | 27.35 | 27.51 | 27.15 | 27.27 | 7,270,255 | +0.01(+0.04%) |
Mar 29, 2010 | 27.04 | 27.39 | 26.96 | 27.26 | 7,901,140 | +0.34(+1.27%) |
Mar 26, 2010 | 26.95 | 27.04 | 26.70 | 26.92 | 8,197,383 | -0.00(-0.01%) |
Mar 25, 2010 | 27.25 | 27.52 | 26.88 | 26.92 | 10,748,287 | -0.09(-0.33%) |
Mar 24, 2010 | 27.23 | 27.23 | 26.80 | 27.01 | 8,538,757 | -0.29(-1.07%) |
Mar 23, 2010 | 27.48 | 27.50 | 27.05 | 27.30 | 8,475,518 | -0.11(-0.41%) |
Mar 22, 2010 | 26.98 | 27.47 | 26.90 | 27.42 | 8,613,360 | +0.28(+1.04%) |
Mar 19, 2010 | 27.48 | 27.55 | 26.97 | 27.13 | 14,345,011 | -0.15(-0.56%) |
Mar 18, 2010 | 26.96 | 27.40 | 26.96 | 27.29 | 10,322,334 | +0.16(+0.60%) |
Mar 17, 2010 | 27.29 | 27.43 | 26.99 | 27.12 | 11,847,667 | -0.09(-0.33%) |
Mar 16, 2010 | 27.00 | 27.23 | 26.95 | 27.21 | 10,061,658 | +0.20(+0.74%) |
Mar 15, 2010 | 26.88 | 27.02 | 26.86 | 27.01 | 10,708,474 | -0.03(-0.12%) |
Mar 12, 2010 | 26.97 | 27.07 | 26.68 | 27.05 | 9,502,261 | +0.19(+0.69%) |
Mar 11, 2010 | 26.45 | 26.87 | 26.43 | 26.86 | 15,663,076 | +0.33(+1.26%) |
Mar 10, 2010 | 26.21 | 26.69 | 26.12 | 26.53 | 21,162,396 | +0.28(+1.07%) |
Mar 09, 2010 | 25.66 | 26.43 | 25.60 | 26.25 | 13,884,686 | +0.50(+1.94%) |
Mar 08, 2010 | 25.68 | 25.84 | 25.59 | 25.74 | 6,487,805 | +0.13(+0.52%) |
Mar 05, 2010 | 25.40 | 25.68 | 25.34 | 25.61 | 8,876,039 | +0.40(+1.57%) |
Mar 04, 2010 | 24.90 | 25.34 | 24.84 | 25.21 | 8,935,297 | +0.31(+1.26%) |
Mar 03, 2010 | 24.94 | 25.22 | 24.86 | 24.90 | 8,881,508 | -0.02(-0.09%) |
Mar 02, 2010 | 25.16 | 25.23 | 24.80 | 24.92 | 11,533,749 | -0.16(-0.64%) |
Mar 01, 2010 | 25.10 | 25.22 | 24.83 | 25.08 | 10,249,829 | +0.12(+0.49%) |
Feb 26, 2010 | 25.33 | 25.40 | 24.95 | 24.96 | 17,197,992 | -0.40(-1.59%) |
Feb 25, 2010 | 24.44 | 25.39 | 24.26 | 25.36 | 15,525,363 | +0.59(+2.36%) |
Feb 24, 2010 | 24.57 | 24.81 | 24.49 | 24.78 | 9,155,316 | +0.28(+1.15%) |
Feb 23, 2010 | 24.67 | 24.70 | 24.30 | 24.50 | 11,168,451 | -0.17(-0.69%) |
Feb 22, 2010 | 24.57 | 24.75 | 24.51 | 24.67 | 11,685,290 | +0.10(+0.42%) |
Feb 19, 2010 | 24.07 | 24.63 | 24.07 | 24.56 | 13,894,853 | +0.46(+1.93%) |
Feb 18, 2010 | 23.90 | 24.13 | 23.84 | 24.10 | 6,864,015 | +0.12(+0.51%) |
Feb 17, 2010 | 24.19 | 24.23 | 23.64 | 23.98 | 7,571,935 | -0.07(-0.28%) |
Feb 16, 2010 | 23.61 | 24.08 | 23.42 | 24.04 | 10,219,771 | +0.65(+2.76%) |
Feb 12, 2010 | 23.25 | 23.40 | 23.40 | 23.40 | 18,521,002 | -0.07(-0.31%) |
Feb 11, 2010 | 22.67 | 23.56 | 22.66 | 23.47 | 14,049,253 | +0.70(+3.08%) |
Feb 10, 2010 | 22.79 | 22.99 | 22.37 | 22.77 | 9,399,847 | -0.01(-0.05%) |
Feb 09, 2010 | 22.82 | 23.08 | 22.65 | 22.78 | 6,114,720 | +0.28(+1.26%) |
Feb 08, 2010 | 22.94 | 23.04 | 22.50 | 22.50 | 9,145,930 | -0.42(-1.82%) |
Feb 05, 2010 | 22.56 | 22.93 | 22.42 | 22.91 | 13,098,247 | +0.41(+1.84%) |
Feb 04, 2010 | 22.97 | 23.16 | 22.47 | 22.50 | 9,477,424 | -0.74(-3.18%) |
Feb 03, 2010 | 23.31 | 23.57 | 23.15 | 23.24 | 6,476,960 | +0.02(+0.08%) |
Feb 02, 2010 | 23.06 | 23.33 | 22.89 | 23.22 | 6,503,030 | +0.27(+1.17%) |
Feb 01, 2010 | 22.44 | 23.02 | 22.44 | 22.95 | 11,003,662 | +0.63(+2.81%) |
Jan 29, 2010 | 22.88 | 23.10 | 22.29 | 22.32 | 13,325,964 | -0.38(-1.69%) |
Jan 28, 2010 | 23.58 | 23.67 | 22.67 | 22.71 | 14,947,548 | -0.84(-3.56%) |
Jan 27, 2010 | 23.63 | 23.63 | 23.25 | 23.54 | 10,803,145 | -0.14(-0.61%) |
Jan 26, 2010 | 23.41 | 23.80 | 23.21 | 23.69 | 8,984,743 | +0.17(+0.71%) |
Jan 25, 2010 | 23.83 | 23.88 | 23.41 | 23.52 | 9,760,147 | -0.04(-0.16%) |
Jan 22, 2010 | 24.19 | 24.44 | 23.43 | 23.56 | 15,792,655 | -0.59(-2.44%) |
Jan 21, 2010 | 23.52 | 24.90 | 23.30 | 24.15 | 23,692,794 | +0.63(+2.70%) |
Jan 20, 2010 | 23.63 | 23.63 | 22.85 | 23.51 | 22,606,740 | -0.66(-2.73%) |
Jan 19, 2010 | 24.25 | 24.27 | 23.89 | 24.18 | 8,109,341 | -0.02(-0.08%) |
Jan 15, 2010 | 24.46 | 24.19 | 24.19 | 24.19 | 23,519,164 | -0.30(-1.22%) |
Jan 14, 2010 | 24.77 | 24.95 | 24.33 | 24.49 | 8,338,595 | -0.40(-1.62%) |
Jan 13, 2010 | 24.98 | 25.05 | 24.56 | 24.89 | 9,964,044 | +0.03(+0.12%) |
Jan 12, 2010 | 24.72 | 24.92 | 24.63 | 24.87 | 9,007,179 | -0.07(-0.30%) |
Jan 11, 2010 | 25.27 | 25.33 | 24.79 | 24.94 | 8,291,212 | -0.17(-0.66%) |
Jan 08, 2010 | 24.27 | 25.22 | 24.20 | 25.11 | 10,422,177 | +0.82(+3.39%) |
Jan 07, 2010 | 24.38 | 24.51 | 24.02 | 24.28 | 6,830,149 | -0.22(-0.89%) |
Jan 06, 2010 | 24.45 | 24.82 | 24.40 | 24.50 | 7,268,348 | +0.04(+0.15%) |
Jan 05, 2010 | 24.19 | 24.65 | 24.11 | 24.46 | 9,129,065 | +0.34(+1.39%) |
Jan 04, 2010 | 23.83 | 24.14 | 23.79 | 24.13 | 7,987,247 | +0.55(+2.33%) |
Dec 31, 2009 | 23.89 | 23.58 | 23.58 | 23.58 | 7,972,340 | -0.37(-1.54%) |
Dec 30, 2009 | 24.10 | 24.14 | 23.92 | 23.95 | 3,846,440 | -0.17(-0.70%) |
Dec 29, 2009 | 24.21 | 24.36 | 24.12 | 24.12 | 3,398,578 | -0.11(-0.46%) |
Dec 28, 2009 | 24.43 | 24.43 | 24.01 | 24.23 | 3,184,518 | -0.21(-0.86%) |
Dec 24, 2009 | 24.37 | 24.50 | 24.26 | 24.44 | 1,805,414 | +0.16(+0.65%) |
Dec 23, 2009 | 24.10 | 24.36 | 23.94 | 24.28 | 5,309,927 | +0.28(+1.15%) |
Dec 22, 2009 | 23.86 | 24.05 | 23.83 | 24.00 | 6,689,668 | +0.11(+0.46%) |
Dec 21, 2009 | 23.60 | 23.90 | 23.54 | 23.89 | 7,220,104 | +0.51(+2.16%) |
Dec 18, 2009 | 23.43 | 23.61 | 23.19 | 23.39 | 9,902,796 | +0.03(+0.11%) |
Dec 17, 2009 | 23.67 | 23.69 | 23.22 | 23.36 | 10,240,677 | -0.64(-2.67%) |
Dec 16, 2009 | 23.83 | 24.06 | 23.74 | 24.00 | 10,481,772 | +0.05(+0.21%) |
Dec 15, 2009 | 23.99 | 24.09 | 23.80 | 23.95 | 7,231,593 | -0.14(-0.57%) |
Dec 14, 2009 | 24.10 | 24.13 | 24.03 | 24.09 | 7,282,729 | +0.41(+1.71%) |
Dec 11, 2009 | 24.03 | 24.03 | 23.58 | 23.68 | 8,675,745 | -0.15(-0.63%) |
Dec 10, 2009 | 23.49 | 23.93 | 23.49 | 23.83 | 11,131,600 | +0.41(+1.73%) |
Dec 09, 2009 | 23.25 | 23.52 | 23.08 | 23.43 | 8,096,021 | +0.05(+0.22%) |
Dec 08, 2009 | 23.77 | 23.84 | 23.30 | 23.37 | 14,111,992 | -0.54(-2.27%) |
Dec 07, 2009 | 24.11 | 24.19 | 23.92 | 23.92 | 10,873,684 | -0.15(-0.61%) |
Dec 04, 2009 | 24.01 | 24.35 | 23.82 | 24.06 | 16,192,633 | +0.38(+1.59%) |
Dec 03, 2009 | 23.90 | 23.95 | 23.65 | 23.69 | 8,556,143 | -0.15(-0.63%) |
Dec 02, 2009 | 23.60 | 24.02 | 23.60 | 23.84 | 7,491,504 | +0.10(+0.44%) |
Dec 01, 2009 | 23.62 | 23.99 | 23.56 | 23.74 | 10,645,091 | +0.39(+1.69%) |
Nov 30, 2009 | 23.40 | 23.70 | 23.13 | 23.34 | 9,956,973 | +0.03(+0.11%) |
Nov 27, 2009 | 23.22 | 23.58 | 23.01 | 23.32 | 5,416,237 | -0.48(-2.03%) |
Nov 25, 2009 | 23.83 | 23.91 | 23.58 | 23.80 | 7,489,517 | -0.04(-0.15%) |
Nov 24, 2009 | 23.95 | 24.39 | 23.63 | 23.84 | 12,672,415 | -0.56(-2.28%) |
Nov 23, 2009 | 24.39 | 24.62 | 24.30 | 24.39 | 10,079,290 | +0.39(+1.63%) |
Nov 20, 2009 | 23.81 | 24.08 | 23.73 | 24.00 | 9,852,874 | +0.14(+0.59%) |
Nov 19, 2009 | 24.20 | 24.20 | 23.71 | 23.86 | 11,194,577 | -0.47(-1.93%) |
Nov 18, 2009 | 24.27 | 24.38 | 24.02 | 24.33 | 10,320,051 | -0.01(-0.03%) |
Nov 17, 2009 | 23.94 | 24.37 | 23.82 | 24.34 | 13,878,898 | +0.34(+1.40%) |
Nov 16, 2009 | 23.47 | 24.00 | 23.46 | 24.00 | 12,596,897 | +0.55(+2.36%) |
Nov 13, 2009 | 23.20 | 23.48 | 23.11 | 23.45 | 7,977,989 | +0.39(+1.68%) |
Nov 12, 2009 | 23.32 | 23.50 | 22.97 | 23.06 | 10,014,109 | -0.22(-0.94%) |
Nov 11, 2009 | 23.06 | 23.45 | 23.02 | 23.28 | 9,067,884 | +0.36(+1.56%) |
Nov 10, 2009 | 22.83 | 23.05 | 22.65 | 22.92 | 15,319,375 | -0.10(-0.42%) |
Nov 09, 2009 | 22.93 | 23.32 | 22.62 | 23.02 | 24,461,624 | +0.01(+0.03%) |
Nov 06, 2009 | 22.30 | 23.30 | 22.30 | 23.01 | 24,499,006 | +1.08(+4.91%) |
Nov 05, 2009 | 22.07 | 22.41 | 21.84 | 21.93 | 17,002,334 | +0.11(+0.49%) |
Nov 04, 2009 | 22.30 | 22.58 | 21.72 | 21.82 | 29,132,270 | -0.10(-0.44%) |
Nov 03, 2009 | 21.33 | 21.92 | 21.29 | 21.92 | 53,357,584 | +1.61(+7.90%) |
Nov 02, 2009 | 20.37 | 20.91 | 20.00 | 20.32 | 16,906,816 | -0.03(-0.14%) |
Oct 30, 2009 | 20.78 | 20.98 | 20.25 | 20.35 | 13,474,370 | -0.49(-2.37%) |
Oct 29, 2009 | 20.56 | 21.08 | 20.56 | 20.84 | 12,214,972 | +0.38(+1.86%) |
Oct 28, 2009 | 20.41 | 20.92 | 20.41 | 20.46 | 21,505,584 | +0.13(+0.65%) |
Oct 27, 2009 | 21.42 | 21.59 | 20.20 | 20.33 | 32,369,286 | -1.09(-5.10%) |
Oct 26, 2009 | 21.39 | 21.77 | 21.33 | 21.42 | 18,535,212 | +0.12(+0.55%) |
Oct 23, 2009 | 20.95 | 21.38 | 20.82 | 21.30 | 48,768,308 | -1.25(-5.55%) |
Oct 22, 2009 | 23.03 | 23.36 | 21.97 | 22.55 | 25,293,744 | -0.66(-2.86%) |
Oct 21, 2009 | 23.63 | 23.96 | 23.10 | 23.22 | 10,770,213 | -0.49(-2.05%) |
Oct 20, 2009 | 23.58 | 23.87 | 23.55 | 23.70 | 8,729,578 | +0.04(+0.17%) |
Oct 19, 2009 | 23.56 | 23.79 | 23.47 | 23.66 | 8,248,950 | +0.22(+0.94%) |
Oct 16, 2009 | 22.93 | 23.54 | 22.88 | 23.44 | 9,249,875 | +0.28(+1.19%) |
Oct 15, 2009 | 23.06 | 23.47 | 22.88 | 23.16 | 11,222,964 | -0.03(-0.13%) |
Oct 14, 2009 | 22.41 | 23.21 | 22.41 | 23.19 | 14,175,045 | +1.09(+4.92%) |
Oct 13, 2009 | 21.91 | 22.13 | 21.69 | 22.11 | 10,764,695 | +0.11(+0.50%) |
Oct 12, 2009 | 22.16 | 22.39 | 21.84 | 21.99 | 7,547,841 | -0.07(-0.30%) |
Oct 09, 2009 | 21.93 | 22.16 | 21.77 | 22.06 | 9,015,686 | +0.13(+0.57%) |
Oct 08, 2009 | 21.88 | 22.12 | 21.74 | 21.94 | 12,234,093 | +0.30(+1.38%) |
Oct 07, 2009 | 21.61 | 21.80 | 21.48 | 21.64 | 6,339,631 | -0.06(-0.29%) |
Oct 06, 2009 | 21.84 | 21.97 | 21.49 | 21.70 | 7,668,209 | +0.16(+0.75%) |
Oct 05, 2009 | 21.19 | 21.63 | 21.10 | 21.54 | 7,825,504 | +0.37(+1.73%) |
Oct 02, 2009 | 21.20 | 21.62 | 21.05 | 21.17 | 13,040,997 | -0.25(-1.17%) |
Oct 01, 2009 | 21.80 | 22.21 | 21.38 | 21.42 | 16,784,512 | -0.11(-0.50%) |
Sep 30, 2009 | 21.87 | 21.95 | 21.19 | 21.53 | 14,829,941 | -0.29(-1.34%) |
Sep 29, 2009 | 22.26 | 22.33 | 21.79 | 21.82 | 7,792,445 | -0.49(-2.20%) |
Sep 28, 2009 | 22.20 | 22.38 | 21.92 | 22.31 | 5,273,282 | +0.36(+1.63%) |
Sep 25, 2009 | 22.24 | 22.40 | 21.82 | 21.95 | 10,295,160 | -0.44(-1.94%) |
Sep 24, 2009 | 22.45 | 22.66 | 22.14 | 22.39 | 8,763,672 | -0.05(-0.23%) |
Sep 23, 2009 | 22.88 | 22.97 | 22.42 | 22.44 | 8,323,903 | -0.44(-1.90%) |
Sep 22, 2009 | 22.82 | 23.11 | 22.75 | 22.88 | 7,432,462 | +0.17(+0.73%) |
Sep 21, 2009 | 22.84 | 22.96 | 22.60 | 22.71 | 6,141,643 | -0.31(-1.36%) |
Sep 18, 2009 | 23.07 | 23.32 | 22.85 | 23.02 | 10,194,609 | +0.02(+0.08%) |
Sep 17, 2009 | 23.29 | 23.33 | 22.89 | 23.01 | 11,631,332 | -0.30(-1.30%) |
Sep 16, 2009 | 23.66 | 23.89 | 23.08 | 23.31 | 11,312,965 | -0.16(-0.69%) |
Sep 15, 2009 | 23.22 | 23.60 | 22.97 | 23.47 | 10,074,368 | +0.31(+1.32%) |
Sep 14, 2009 | 22.88 | 23.23 | 22.69 | 23.16 | 6,223,743 | +0.08(+0.37%) |
Sep 11, 2009 | 23.64 | 23.78 | 22.88 | 23.08 | 14,669,977 | -0.37(-1.56%) |
Sep 10, 2009 | 23.11 | 23.67 | 22.88 | 23.44 | 9,648,210 | +0.48(+2.07%) |
Sep 09, 2009 | 22.77 | 23.36 | 22.73 | 22.97 | 11,504,400 | +0.21(+0.94%) |
Sep 08, 2009 | 23.15 | 23.20 | 22.73 | 22.75 | 12,839,707 | -0.14(-0.60%) |
Sep 04, 2009 | 21.97 | 23.04 | 21.97 | 22.89 | 9,741,056 | +0.74(+3.35%) |
Sep 03, 2009 | 21.71 | 22.26 | 21.50 | 22.15 | 12,867,788 | +0.49(+2.27%) |
Sep 02, 2009 | 21.73 | 21.99 | 21.61 | 21.66 | 8,528,404 | -0.22(-1.00%) |
Sep 01, 2009 | 21.97 | 22.47 | 21.77 | 21.88 | 10,692,273 | -0.19(-0.87%) |
Aug 31, 2009 | 22.17 | 22.27 | 21.84 | 22.07 | 6,719,992 | -0.30(-1.35%) |
Aug 28, 2009 | 22.47 | 22.63 | 22.22 | 22.37 | 7,784,491 | +0.03(+0.12%) |
Aug 27, 2009 | 22.16 | 22.48 | 21.81 | 22.35 | 7,117,387 | +0.07(+0.30%) |
Aug 26, 2009 | 22.42 | 22.46 | 22.08 | 22.28 | 8,575,887 | -0.22(-0.97%) |
Aug 25, 2009 | 22.77 | 23.01 | 22.42 | 22.50 | 7,825,212 | -0.09(-0.41%) |
Aug 24, 2009 | 22.89 | 22.99 | 22.43 | 22.59 | 7,615,691 | -0.27(-1.18%) |
Aug 21, 2009 | 22.77 | 23.07 | 22.40 | 22.86 | 9,786,623 | +0.25(+1.13%) |
Aug 20, 2009 | 22.26 | 22.74 | 22.05 | 22.60 | 10,011,188 | +0.49(+2.24%) |
Aug 19, 2009 | 21.73 | 22.28 | 21.64 | 22.11 | 6,641,524 | +0.14(+0.62%) |
Aug 18, 2009 | 21.83 | 22.14 | 21.74 | 21.97 | 6,302,447 | +0.44(+2.04%) |
Aug 17, 2009 | 22.04 | 22.05 | 21.52 | 21.53 | 7,271,056 | -0.91(-4.04%) |
Aug 14, 2009 | 22.66 | 22.66 | 22.17 | 22.44 | 6,787,338 | -0.25(-1.12%) |
Aug 13, 2009 | 22.58 | 22.70 | 22.22 | 22.70 | 6,170,252 | +0.28(+1.27%) |
Aug 12, 2009 | 21.96 | 22.69 | 21.96 | 22.41 | 12,181,718 | +0.27(+1.23%) |
Aug 11, 2009 | 21.55 | 22.22 | 21.46 | 22.14 | 13,421,949 | +0.27(+1.23%) |
Aug 10, 2009 | 22.52 | 22.52 | 21.78 | 21.87 | 9,073,907 | -0.77(-3.42%) |
Aug 07, 2009 | 22.29 | 23.15 | 22.24 | 22.64 | 12,333,243 | +0.72(+3.26%) |
Aug 06, 2009 | 21.99 | 22.33 | 21.84 | 21.93 | 9,182,957 | +0.06(+0.29%) |
Aug 05, 2009 | 22.32 | 22.42 | 21.64 | 21.87 | 6,484,053 | -0.43(-1.94%) |
Aug 04, 2009 | 22.08 | 22.39 | 21.89 | 22.30 | 10,533,794 | +0.08(+0.37%) |
Aug 03, 2009 | 21.68 | 22.35 | 21.40 | 22.22 | 14,514,994 | +0.99(+4.68%) |
Jul 31, 2009 | 21.09 | 21.40 | 20.70 | 21.22 | 9,252,046 | +0.15(+0.72%) |
Jul 30, 2009 | 21.15 | 21.53 | 21.04 | 21.07 | 9,745,764 | +0.36(+1.75%) |
Jul 29, 2009 | 20.53 | 20.84 | 20.15 | 20.71 | 11,321,713 | -0.16(-0.76%) |
Jul 28, 2009 | 21.12 | 21.31 | 20.61 | 20.87 | 9,996,615 | -0.39(-1.86%) |
Jul 27, 2009 | 21.41 | 21.48 | 20.82 | 21.26 | 10,256,282 | -0.13(-0.62%) |
Jul 24, 2009 | 21.66 | 21.77 | 20.76 | 21.40 | 1,929 | -0.43(-1.96%) |
Jul 23, 2009 | 21.66 | 22.96 | 21.62 | 21.82 | 24,307,328 | -0.03(-0.13%) |
Jul 22, 2009 | 21.46 | 22.17 | 21.37 | 21.85 | 15,028,318 | +0.22(+1.01%) |
Jul 21, 2009 | 21.82 | 21.99 | 21.30 | 21.64 | 11,468,446 | +0.14(+0.67%) |
Jul 20, 2009 | 21.11 | 21.80 | 21.11 | 21.49 | 12,838,068 | +0.52(+2.50%) |
Jul 17, 2009 | 20.78 | 21.23 | 20.71 | 20.97 | 10,629,432 | +0.11(+0.51%) |
Jul 16, 2009 | 20.42 | 21.03 | 20.31 | 20.86 | 10,128,949 | +0.32(+1.58%) |
Jul 15, 2009 | 19.91 | 20.61 | 19.81 | 20.54 | 14,852,501 | +0.88(+4.47%) |
Jul 14, 2009 | 19.30 | 19.72 | 19.21 | 19.66 | 14,906,822 | +0.75(+3.96%) |
Jul 13, 2009 | 18.52 | 18.95 | 18.49 | 18.91 | 9,804,914 | +0.32(+1.75%) |
Jul 10, 2009 | 18.18 | 18.69 | 18.08 | 18.59 | 10,738,723 | +0.25(+1.37%) |
Jul 09, 2009 | 18.15 | 18.68 | 18.15 | 18.33 | 11,146,338 | +0.30(+1.64%) |
Jul 08, 2009 | 18.13 | 18.26 | 17.52 | 18.04 | 11,709,468 | -0.05(-0.29%) |
Jul 07, 2009 | 18.64 | 18.83 | 17.97 | 18.09 | 13,507,960 | -0.62(-3.33%) |
Jul 06, 2009 | 18.63 | 18.78 | 18.32 | 18.71 | 12,273,597 | -0.07(-0.35%) |
Jul 02, 2009 | 19.23 | 19.23 | 18.74 | 18.78 | 10,348,340 | -0.68(-3.51%) |
Jul 01, 2009 | 19.28 | 19.84 | 19.22 | 19.46 | 10,304,456 | +0.25(+1.33%) |
Jun 30, 2009 | 19.35 | 19.72 | 18.93 | 19.21 | 8,845,927 | -0.23(-1.18%) |
Jun 29, 2009 | 19.80 | 19.83 | 19.34 | 19.44 | 9,446,771 | -0.23(-1.16%) |
Jun 26, 2009 | 19.53 | 19.76 | 19.34 | 19.67 | 20,162,496 | +0.06(+0.32%) |
Jun 25, 2009 | 19.08 | 19.73 | 18.99 | 19.60 | 13,396,587 | +0.99(+5.31%) |
Jun 24, 2009 | 18.40 | 18.97 | 18.33 | 18.61 | 12,909,655 | +0.35(+1.94%) |
Jun 23, 2009 | 18.19 | 18.45 | 17.84 | 18.26 | 9,561,174 | +0.08(+0.45%) |
Jun 22, 2009 | 19.03 | 19.06 | 18.13 | 18.18 | 10,897,130 | -1.01(-5.25%) |
Jun 19, 2009 | 18.93 | 19.32 | 18.66 | 19.19 | 14,117,298 | +0.45(+2.42%) |
Jun 18, 2009 | 18.99 | 19.10 | 18.55 | 18.73 | 10,527,414 | -0.23(-1.23%) |
Jun 17, 2009 | 18.85 | 19.23 | 18.63 | 18.97 | 11,846,851 | -0.11(-0.56%) |
Jun 16, 2009 | 19.14 | 19.62 | 19.02 | 19.07 | 10,354,671 | +0.03(+0.17%) |
Jun 15, 2009 | 19.92 | 19.92 | 18.78 | 19.04 | 12,362,297 | -1.02(-5.08%) |
Jun 12, 2009 | 19.47 | 20.08 | 19.43 | 20.06 | 10,710,199 | +0.44(+2.26%) |
Jun 11, 2009 | 19.75 | 20.06 | 19.39 | 19.61 | 9,791,490 | -0.10(-0.51%) |
Jun 10, 2009 | 20.05 | 20.20 | 19.36 | 19.71 | 8,647,827 | -0.18(-0.91%) |
Jun 09, 2009 | 19.89 | 20.46 | 19.73 | 19.90 | 10,631,264 | -0.03(-0.15%) |
Jun 08, 2009 | 20.10 | 20.18 | 19.70 | 19.92 | 12,521,730 | +0.07(+0.37%) |
Jun 05, 2009 | 20.13 | 20.23 | 19.57 | 19.85 | 11,299,847 | +0.18(+0.90%) |
Jun 04, 2009 | 19.21 | 19.80 | 18.97 | 19.67 | 10,976,986 | +0.56(+2.95%) |
Jun 03, 2009 | 19.43 | 19.63 | 18.85 | 19.11 | 14,335,757 | -0.45(-2.29%) |
Jun 02, 2009 | 19.28 | 19.90 | 19.10 | 19.56 | 16,422,686 | +0.38(+1.99%) |
Jun 01, 2009 | 18.68 | 19.64 | 18.37 | 19.18 | 21,092,180 | +1.00(+5.48%) |
May 29, 2009 | 16.96 | 18.20 | 16.92 | 18.18 | 23,753,282 | +1.37(+8.14%) |
May 28, 2009 | 16.88 | 16.91 | 16.23 | 16.81 | 13,356,991 | +0.09(+0.55%) |
May 27, 2009 | 17.63 | 17.75 | 16.69 | 16.72 | 20,024,522 | -0.96(-5.41%) |
May 26, 2009 | 17.13 | 18.03 | 16.94 | 17.67 | 16,366,034 | +0.64(+3.77%) |
May 22, 2009 | 16.98 | 17.37 | 16.97 | 17.03 | 9,564,410 | +0.06(+0.33%) |
May 21, 2009 | 17.52 | 17.57 | 16.82 | 16.98 | 14,470,641 | -0.92(-5.13%) |
May 20, 2009 | 17.95 | 18.60 | 17.82 | 17.90 | 13,052,274 | +0.12(+0.68%) |
May 19, 2009 | 17.96 | 18.26 | 17.70 | 17.77 | 9,667,168 | -0.11(-0.62%) |
May 18, 2009 | 17.38 | 17.90 | 17.21 | 17.88 | 13,670,250 | +0.70(+4.06%) |
May 15, 2009 | 16.87 | 17.57 | 16.81 | 17.19 | 12,282,297 | +0.25(+1.48%) |
May 14, 2009 | 16.95 | 17.43 | 16.85 | 16.94 | 12,462,498 | -0.01(-0.09%) |
May 13, 2009 | 17.57 | 17.57 | 16.85 | 16.95 | 17,890,780 | -0.88(-4.93%) |
May 12, 2009 | 18.33 | 18.44 | 17.59 | 17.83 | 19,318,912 | -0.38(-2.07%) |
May 11, 2009 | 18.71 | 18.88 | 18.11 | 18.21 | 14,103,460 | -0.77(-4.08%) |
May 08, 2009 | 18.94 | 19.35 | 18.76 | 18.98 | 19,727,048 | +0.26(+1.38%) |
May 07, 2009 | 19.74 | 19.74 | 18.66 | 18.72 | 14,811,699 | -0.83(-4.26%) |
May 06, 2009 | 19.59 | 19.91 | 19.03 | 19.56 | 11,285,429 | +0.34(+1.75%) |
May 05, 2009 | 19.65 | 19.79 | 18.90 | 19.22 | 18,843,132 | -0.45(-2.31%) |
May 04, 2009 | 18.46 | 19.77 | 18.46 | 19.67 | 23,224,456 | +1.23(+6.68%) |