Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 35.65 | 35.97 | 34.53 | 34.62 | 6,958,353 | -1.16(-3.25%) |
Apr 29, 2010 | 35.38 | 36.14 | 35.24 | 35.78 | 7,113,154 | +0.80(+2.28%) |
Apr 28, 2010 | 34.94 | 35.49 | 34.69 | 34.98 | 6,752,793 | +0.46(+1.34%) |
Apr 27, 2010 | 35.83 | 36.30 | 34.38 | 34.52 | 877 | -1.56(-4.31%) |
Apr 26, 2010 | 37.14 | 37.35 | 36.00 | 36.08 | 9,150,410 | -1.19(-3.19%) |
Apr 23, 2010 | 38.06 | 38.06 | 36.04 | 37.26 | 13,618,532 | +0.94(+2.59%) |
Apr 22, 2010 | 35.18 | 36.56 | 35.10 | 36.32 | 7,784,621 | +0.65(+1.81%) |
Apr 21, 2010 | 35.68 | 35.93 | 35.17 | 35.68 | 32,992 | +0.13(+0.36%) |
Apr 20, 2010 | 35.20 | 35.57 | 34.86 | 35.55 | 6,849 | +0.61(+1.76%) |
Apr 19, 2010 | 34.37 | 34.94 | 34.05 | 34.94 | 7,483,555 | +0.26(+0.74%) |
Apr 16, 2010 | 35.94 | 36.26 | 34.15 | 34.68 | 14,078,626 | -1.32(-3.68%) |
Apr 15, 2010 | 36.89 | 36.93 | 35.91 | 36.00 | 10,647,382 | -0.73(-1.98%) |
Apr 14, 2010 | 36.37 | 37.00 | 35.30 | 36.73 | 11,493,173 | +0.89(+2.47%) |
Apr 13, 2010 | 36.00 | 36.04 | 35.49 | 35.85 | 5,673,838 | -0.18(-0.51%) |
Apr 12, 2010 | 35.02 | 36.16 | 35.02 | 36.03 | 8,814,670 | +1.05(+3.01%) |
Apr 09, 2010 | 35.16 | 35.42 | 34.64 | 34.98 | 4,320,944 | -0.10(-0.30%) |
Apr 08, 2010 | 34.11 | 35.21 | 34.11 | 35.08 | 6,621,142 | +0.67(+1.95%) |
Apr 07, 2010 | 34.31 | 34.83 | 34.08 | 34.41 | 7,730,457 | -0.09(-0.25%) |
Apr 06, 2010 | 34.23 | 34.59 | 34.05 | 34.50 | 7,229,250 | +0.51(+1.50%) |
Apr 05, 2010 | 33.38 | 34.46 | 33.19 | 33.99 | 7,135,488 | +0.84(+2.53%) |
Apr 01, 2010 | 33.32 | 33.15 | 33.15 | 33.15 | 4,977,905 | +0.13(+0.39%) |
Mar 31, 2010 | 33.13 | 33.36 | 32.81 | 33.02 | 6,600,585 | -0.41(-1.22%) |
Mar 30, 2010 | 34.01 | 34.29 | 33.40 | 33.43 | 5,820,632 | -0.58(-1.71%) |
Mar 29, 2010 | 33.76 | 34.09 | 33.33 | 34.01 | 6,107,125 | +0.58(+1.74%) |
Mar 26, 2010 | 33.72 | 34.15 | 33.20 | 33.43 | 5,605,113 | -0.10(-0.31%) |
Mar 25, 2010 | 33.14 | 34.12 | 33.14 | 33.53 | 7,958,769 | +0.63(+1.91%) |
Mar 24, 2010 | 32.53 | 33.20 | 32.42 | 32.90 | 6,434,398 | +0.28(+0.86%) |
Mar 23, 2010 | 32.37 | 32.79 | 32.14 | 32.62 | 5,556,750 | +0.24(+0.74%) |
Mar 22, 2010 | 31.40 | 32.45 | 31.36 | 32.38 | 7,962,973 | +0.67(+2.11%) |
Mar 19, 2010 | 32.65 | 32.88 | 31.70 | 31.71 | 9,761,935 | -0.85(-2.62%) |
Mar 18, 2010 | 32.06 | 32.63 | 31.92 | 32.57 | 6,867,591 | +0.47(+1.47%) |
Mar 17, 2010 | 32.38 | 32.62 | 31.86 | 32.10 | 7,029,635 | -0.11(-0.35%) |
Mar 16, 2010 | 32.11 | 32.23 | 31.32 | 32.21 | 9,872,106 | +0.33(+1.03%) |
Mar 15, 2010 | 31.48 | 31.93 | 31.33 | 31.88 | 9,785,427 | +0.07(+0.23%) |
Mar 12, 2010 | 31.80 | 32.50 | 31.47 | 31.81 | 8,190,227 | +0.06(+0.20%) |
Mar 11, 2010 | 31.09 | 31.78 | 30.90 | 31.75 | 6,067,270 | +0.62(+2.00%) |
Mar 10, 2010 | 31.04 | 31.63 | 30.89 | 31.12 | 7,259,361 | +0.29(+0.96%) |
Mar 09, 2010 | 30.05 | 31.20 | 29.90 | 30.83 | 8,526,172 | +0.65(+2.14%) |
Mar 08, 2010 | 30.35 | 30.51 | 29.95 | 30.18 | 5,026,134 | -0.07(-0.24%) |
Mar 05, 2010 | 29.11 | 30.34 | 28.83 | 30.25 | 12,593,358 | +0.88(+2.99%) |
Mar 04, 2010 | 30.11 | 29.94 | 29.17 | 29.38 | 11,910,920 | -0.73(-2.44%) |
Mar 03, 2010 | 30.33 | 30.91 | 29.87 | 30.11 | 6,792,600 | -0.18(-0.58%) |
Mar 02, 2010 | 29.92 | 30.57 | 29.88 | 30.29 | 4,536,459 | +0.48(+1.60%) |
Mar 01, 2010 | 30.25 | 30.35 | 29.69 | 29.81 | 5,540,618 | -0.30(-0.98%) |
Feb 26, 2010 | 29.78 | 30.24 | 29.54 | 30.10 | 4,795,772 | +0.30(+1.02%) |
Feb 25, 2010 | 29.53 | 29.85 | 29.03 | 29.80 | 6,605,078 | -0.19(-0.64%) |
Feb 24, 2010 | 29.66 | 30.06 | 29.43 | 29.99 | 5,433,672 | +0.46(+1.57%) |
Feb 23, 2010 | 30.38 | 30.60 | 29.37 | 29.53 | 9,027,536 | -1.00(-3.27%) |
Feb 22, 2010 | 30.22 | 30.73 | 30.05 | 30.53 | 8,619,035 | +0.39(+1.30%) |
Feb 19, 2010 | 29.72 | 30.18 | 29.39 | 30.14 | 7,619,433 | +0.37(+1.23%) |
Feb 18, 2010 | 29.19 | 29.94 | 29.19 | 29.77 | 6,682,686 | +0.38(+1.30%) |
Feb 17, 2010 | 29.49 | 29.74 | 29.07 | 29.39 | 8,065,154 | +0.09(+0.30%) |
Feb 16, 2010 | 28.86 | 29.43 | 28.67 | 29.30 | 10,332,549 | +1.28(+4.55%) |
Feb 12, 2010 | 27.99 | 28.02 | 28.02 | 28.02 | 8,795,479 | -0.40(-1.40%) |
Feb 11, 2010 | 28.31 | 28.60 | 27.77 | 28.42 | 6,020,517 | +0.06(+0.22%) |
Feb 10, 2010 | 28.09 | 28.72 | 27.89 | 28.36 | 5,859,290 | +0.22(+0.79%) |
Feb 09, 2010 | 28.01 | 28.76 | 27.76 | 28.13 | 6,792,505 | +0.22(+0.80%) |
Feb 08, 2010 | 28.20 | 28.48 | 27.55 | 27.91 | 6,147,124 | -0.25(-0.88%) |
Feb 05, 2010 | 27.96 | 28.30 | 27.10 | 28.16 | 11,138,581 | +0.33(+1.17%) |
Feb 04, 2010 | 28.81 | 28.94 | 27.75 | 27.83 | 11,420,138 | -1.27(-4.38%) |
Feb 03, 2010 | 29.58 | 29.73 | 28.97 | 29.11 | 6,819,227 | -0.70(-2.35%) |
Feb 02, 2010 | 29.84 | 30.61 | 29.40 | 29.81 | 12,508,432 | +0.39(+1.33%) |
Feb 01, 2010 | 29.34 | 29.75 | 29.04 | 29.42 | 10,571,134 | +0.06(+0.22%) |
Jan 29, 2010 | 30.06 | 30.18 | 29.22 | 29.35 | 10,744,976 | +0.10(+0.33%) |
Jan 28, 2010 | 29.07 | 29.65 | 28.48 | 29.26 | 13,128,192 | +0.15(+0.52%) |
Jan 27, 2010 | 28.12 | 29.35 | 27.59 | 29.11 | 14,376,239 | +1.07(+3.81%) |
Jan 26, 2010 | 28.64 | 29.22 | 27.99 | 28.04 | 16,954,178 | -0.72(-2.49%) |
Jan 25, 2010 | 30.51 | 30.54 | 28.39 | 28.75 | 22,015,914 | -1.13(-3.78%) |
Jan 22, 2010 | 32.48 | 32.55 | 29.71 | 29.89 | 27,656,116 | -4.12(-12.11%) |
Jan 21, 2010 | 34.13 | 34.67 | 33.01 | 34.00 | 14,788,679 | -0.25(-0.74%) |
Jan 20, 2010 | 34.01 | 34.72 | 33.70 | 34.26 | 9,142,466 | +0.01(+0.02%) |
Jan 19, 2010 | 32.62 | 34.31 | 32.50 | 34.25 | 9,756,850 | +1.50(+4.57%) |
Jan 15, 2010 | 32.90 | 32.75 | 32.75 | 32.75 | 9,069,776 | -0.43(-1.30%) |
Jan 14, 2010 | 33.29 | 33.52 | 32.88 | 33.18 | 5,403,200 | -0.36(-1.07%) |
Jan 13, 2010 | 33.06 | 33.64 | 32.43 | 33.54 | 7,632,305 | +0.21(+0.62%) |
Jan 12, 2010 | 33.03 | 33.60 | 32.90 | 33.33 | 8,152,384 | +0.13(+0.38%) |
Jan 11, 2010 | 34.09 | 34.23 | 33.19 | 33.21 | 6,654,490 | -0.61(-1.79%) |
Jan 08, 2010 | 33.79 | 34.39 | 33.45 | 33.81 | 8,702,830 | -0.29(-0.86%) |
Jan 07, 2010 | 32.40 | 34.33 | 32.32 | 34.11 | 9,902,508 | +1.61(+4.95%) |
Jan 06, 2010 | 32.13 | 32.62 | 32.01 | 32.50 | 7,307,304 | +0.18(+0.54%) |
Jan 05, 2010 | 31.56 | 32.35 | 31.55 | 32.32 | 10,083,160 | +1.23(+3.94%) |
Jan 04, 2010 | 30.79 | 31.17 | 30.70 | 31.10 | 5,585,073 | +0.57(+1.85%) |
Dec 31, 2009 | 30.55 | 30.53 | 30.53 | 30.53 | 3,408,575 | +0.07(+0.24%) |
Dec 30, 2009 | 30.47 | 30.57 | 30.19 | 30.46 | 2,235,854 | -0.21(-0.68%) |
Dec 29, 2009 | 30.83 | 31.10 | 30.63 | 30.67 | 2,713,301 | -0.02(-0.08%) |
Dec 28, 2009 | 31.15 | 31.24 | 30.56 | 30.69 | 2,377,813 | -0.28(-0.90%) |
Dec 24, 2009 | 30.46 | 31.21 | 30.36 | 30.97 | 2,029,010 | +0.53(+1.73%) |
Dec 23, 2009 | 30.76 | 30.94 | 30.23 | 30.44 | 3,866,276 | -0.27(-0.88%) |
Dec 22, 2009 | 31.15 | 31.24 | 30.66 | 30.71 | 4,207,455 | -0.47(-1.51%) |
Dec 21, 2009 | 31.69 | 31.82 | 31.17 | 31.18 | 5,050,209 | -0.27(-0.86%) |
Dec 18, 2009 | 30.89 | 31.46 | 30.73 | 31.45 | 11,692,759 | +0.76(+2.46%) |
Dec 17, 2009 | 31.77 | 31.93 | 30.63 | 30.70 | 8,570,606 | -1.57(-4.86%) |
Dec 16, 2009 | 32.13 | 32.47 | 31.89 | 32.27 | 5,884,141 | +0.34(+1.07%) |
Dec 15, 2009 | 32.23 | 32.65 | 31.73 | 31.92 | 7,399,729 | -0.76(-2.34%) |
Dec 14, 2009 | 32.28 | 32.82 | 32.28 | 32.69 | 6,138,534 | +0.52(+1.61%) |
Dec 11, 2009 | 30.98 | 32.24 | 30.93 | 32.17 | 8,400,506 | +1.34(+4.34%) |
Dec 10, 2009 | 30.81 | 31.35 | 30.60 | 30.83 | 6,296,737 | +0.09(+0.28%) |
Dec 09, 2009 | 29.94 | 30.88 | 29.85 | 30.75 | 7,883,463 | +0.80(+2.69%) |
Dec 08, 2009 | 29.47 | 30.05 | 29.45 | 29.94 | 6,980,494 | +0.10(+0.35%) |
Dec 07, 2009 | 30.64 | 30.76 | 29.61 | 29.84 | 7,625,564 | -0.36(-1.19%) |
Dec 04, 2009 | 30.16 | 30.48 | 29.50 | 30.20 | 15,024,519 | +0.80(+2.71%) |
Dec 03, 2009 | 30.76 | 31.06 | 29.18 | 29.40 | 11,986,056 | -1.14(-3.73%) |
Dec 02, 2009 | 30.24 | 30.87 | 29.96 | 30.54 | 6,611,352 | +0.21(+0.68%) |
Dec 01, 2009 | 30.83 | 31.01 | 29.81 | 30.33 | 8,183,971 | -0.21(-0.70%) |
Nov 30, 2009 | 29.86 | 30.63 | 29.55 | 30.55 | 6,221,342 | +0.89(+3.01%) |
Nov 27, 2009 | 29.77 | 30.32 | 29.47 | 29.65 | 3,349,370 | -1.21(-3.92%) |
Nov 25, 2009 | 30.46 | 31.05 | 30.35 | 30.87 | 5,251,068 | +0.57(+1.87%) |
Nov 24, 2009 | 30.12 | 30.36 | 29.78 | 30.30 | 5,525,445 | +0.02(+0.08%) |
Nov 23, 2009 | 30.55 | 31.06 | 30.04 | 30.28 | 6,129,057 | +0.25(+0.85%) |
Nov 20, 2009 | 30.27 | 30.75 | 29.93 | 30.02 | 9,209,968 | -0.51(-1.67%) |
Nov 19, 2009 | 31.93 | 32.00 | 30.44 | 30.53 | 9,104,927 | -1.68(-5.22%) |
Nov 18, 2009 | 32.04 | 32.35 | 31.77 | 32.21 | 5,903,164 | -0.04(-0.12%) |
Nov 17, 2009 | 31.65 | 32.32 | 31.53 | 32.25 | 5,831,289 | +0.49(+1.53%) |
Nov 16, 2009 | 31.33 | 32.32 | 31.12 | 31.77 | 10,349,131 | +0.87(+2.81%) |
Nov 13, 2009 | 30.68 | 31.13 | 30.33 | 30.90 | 6,437,224 | +0.34(+1.12%) |
Nov 12, 2009 | 31.45 | 31.68 | 30.43 | 30.55 | 6,213,380 | -1.01(-3.20%) |
Nov 11, 2009 | 31.82 | 32.37 | 31.28 | 31.57 | 5,934,035 | -0.04(-0.13%) |
Nov 10, 2009 | 31.41 | 31.88 | 30.87 | 31.61 | 8,211,800 | -0.07(-0.23%) |
Nov 09, 2009 | 30.42 | 31.77 | 30.15 | 31.68 | 7,261,594 | +1.68(+5.60%) |
Nov 06, 2009 | 30.17 | 30.36 | 29.38 | 30.00 | 7,931,523 | +0.03(+0.11%) |
Nov 05, 2009 | 29.89 | 30.71 | 29.42 | 29.97 | 8,138,121 | +0.35(+1.18%) |
Nov 04, 2009 | 30.24 | 30.75 | 29.44 | 29.61 | 9,660,584 | -0.19(-0.64%) |
Nov 03, 2009 | 29.83 | 30.09 | 28.83 | 29.81 | 10,541,457 | -0.67(-2.19%) |
Nov 02, 2009 | 29.34 | 30.52 | 29.27 | 30.48 | 11,680,145 | +1.33(+4.56%) |
Oct 30, 2009 | 30.85 | 30.85 | 28.64 | 29.15 | 11,468,977 | -1.91(-6.15%) |
Oct 29, 2009 | 30.27 | 31.06 | 29.81 | 31.06 | 7,467,501 | +1.28(+4.31%) |
Oct 28, 2009 | 31.34 | 31.64 | 29.74 | 29.77 | 10,337,582 | -1.81(-5.72%) |
Oct 27, 2009 | 31.49 | 32.30 | 31.23 | 31.58 | 9,704,954 | +0.14(+0.46%) |
Oct 26, 2009 | 32.86 | 33.22 | 31.19 | 31.44 | 13,104,885 | -1.17(-3.59%) |
Oct 23, 2009 | 32.79 | 32.91 | 32.02 | 32.61 | 25,964,102 | +2.09(+6.84%) |
Oct 22, 2009 | 29.32 | 30.74 | 28.99 | 30.52 | 12,173,615 | +1.35(+4.64%) |
Oct 21, 2009 | 29.23 | 30.44 | 29.02 | 29.17 | 7,472,412 | -0.21(-0.73%) |
Oct 20, 2009 | 29.29 | 29.46 | 29.19 | 29.38 | 6,529,528 | -0.30(-1.02%) |
Oct 19, 2009 | 29.30 | 30.08 | 28.95 | 29.69 | 8,882,320 | +0.74(+2.56%) |
Oct 16, 2009 | 29.83 | 30.06 | 28.91 | 28.95 | 10,513,615 | -1.41(-4.64%) |
Oct 15, 2009 | 29.81 | 30.69 | 29.22 | 30.36 | 17,696,910 | -0.98(-3.13%) |
Oct 14, 2009 | 30.63 | 31.41 | 30.00 | 31.34 | 11,520,458 | +0.92(+3.04%) |
Oct 13, 2009 | 30.27 | 30.60 | 29.83 | 30.41 | 8,745,800 | -0.10(-0.31%) |
Oct 12, 2009 | 30.25 | 30.82 | 29.95 | 30.51 | 6,611,007 | +0.56(+1.86%) |
Oct 09, 2009 | 29.84 | 30.16 | 29.39 | 29.95 | 5,890,428 | +0.11(+0.37%) |
Oct 08, 2009 | 29.73 | 30.08 | 29.43 | 29.84 | 8,755,059 | +0.42(+1.43%) |
Oct 07, 2009 | 28.48 | 29.50 | 28.40 | 29.42 | 9,824,556 | +0.78(+2.73%) |
Oct 06, 2009 | 28.36 | 29.26 | 27.66 | 28.64 | 8,901,649 | +0.02(+0.08%) |
Oct 05, 2009 | 27.55 | 28.73 | 27.47 | 28.61 | 13,486,619 | +2.18(+8.26%) |
Oct 02, 2009 | 26.07 | 27.02 | 25.93 | 26.43 | 10,923,187 | -0.36(-1.34%) |
Oct 01, 2009 | 28.20 | 28.34 | 26.72 | 26.79 | 10,566,393 | -1.66(-5.85%) |
Sep 30, 2009 | 28.25 | 28.82 | 27.72 | 28.45 | 9,285,205 | +0.35(+1.25%) |
Sep 29, 2009 | 29.29 | 29.37 | 28.03 | 28.10 | 8,376,285 | -0.77(-2.68%) |
Sep 28, 2009 | 28.10 | 29.23 | 27.60 | 28.87 | 7,586,459 | +0.89(+3.19%) |
Sep 25, 2009 | 28.36 | 28.67 | 27.58 | 27.98 | 9,139,890 | -0.53(-1.87%) |
Sep 24, 2009 | 29.07 | 29.18 | 28.07 | 28.52 | 6,766,750 | -0.39(-1.35%) |
Sep 23, 2009 | 29.75 | 29.85 | 28.81 | 28.91 | 6,594,728 | -0.74(-2.50%) |
Sep 22, 2009 | 29.26 | 29.98 | 29.08 | 29.65 | 8,174,583 | +1.96(+7.07%) |
Sep 21, 2009 | 29.50 | 29.73 | 27.66 | 27.69 | 9,009,711 | -2.17(-7.28%) |
Sep 18, 2009 | 30.51 | 30.59 | 29.65 | 29.86 | 11,060,465 | -0.44(-1.45%) |
Sep 17, 2009 | 30.79 | 31.61 | 30.21 | 30.30 | 10,269,380 | +0.52(+1.74%) |
Sep 16, 2009 | 30.15 | 31.26 | 29.57 | 29.78 | 14,648,889 | -0.02(-0.05%) |
Sep 15, 2009 | 30.37 | 30.37 | 28.99 | 29.80 | 15,119,311 | -0.72(-2.35%) |
Sep 14, 2009 | 29.86 | 30.55 | 29.15 | 30.51 | 8,333,783 | +0.27(+0.90%) |
Sep 11, 2009 | 30.46 | 30.69 | 29.86 | 30.24 | 6,179,072 | -0.15(-0.50%) |
Sep 10, 2009 | 29.88 | 30.46 | 29.15 | 30.40 | 9,100,068 | +0.56(+1.87%) |
Sep 09, 2009 | 29.03 | 30.08 | 28.40 | 29.84 | 11,547,200 | +1.62(+5.73%) |
Sep 08, 2009 | 28.48 | 28.75 | 27.67 | 28.22 | 6,586,280 | +0.17(+0.60%) |
Sep 04, 2009 | 27.82 | 28.25 | 27.61 | 28.05 | 5,586,160 | +0.29(+1.06%) |
Sep 03, 2009 | 27.70 | 28.09 | 27.32 | 27.76 | 7,524,561 | +0.41(+1.51%) |
Sep 02, 2009 | 28.01 | 28.19 | 27.28 | 27.35 | 11,747,703 | -0.58(-2.08%) |
Sep 01, 2009 | 29.47 | 29.85 | 27.82 | 27.93 | 12,381,568 | -1.77(-5.95%) |
Aug 31, 2009 | 28.75 | 29.80 | 28.64 | 29.69 | 8,509,312 | +0.45(+1.52%) |
Aug 28, 2009 | 29.58 | 29.58 | 28.84 | 29.25 | 5,972,407 | +0.08(+0.27%) |
Aug 27, 2009 | 28.99 | 29.26 | 28.68 | 29.17 | 5,956,511 | +0.11(+0.38%) |
Aug 26, 2009 | 28.75 | 29.30 | 28.39 | 29.06 | 8,248,308 | +0.10(+0.33%) |
Aug 25, 2009 | 29.35 | 29.39 | 28.72 | 28.96 | 9,765,954 | -0.06(-0.22%) |
Aug 24, 2009 | 29.93 | 30.22 | 28.96 | 29.03 | 11,889,237 | -0.02(-0.08%) |
Aug 21, 2009 | 28.41 | 29.13 | 25.82 | 29.05 | 11,168,826 | +1.15(+4.11%) |
Aug 20, 2009 | 27.43 | 27.97 | 27.18 | 27.90 | 9,479,292 | +0.46(+1.68%) |
Aug 19, 2009 | 27.58 | 27.84 | 27.15 | 27.44 | 12,193,963 | -0.63(-2.24%) |
Aug 18, 2009 | 27.39 | 28.16 | 27.14 | 28.07 | 10,062,408 | +0.44(+1.59%) |
Aug 17, 2009 | 27.06 | 28.11 | 26.76 | 27.63 | 18,377,406 | -0.30(-1.08%) |
Aug 14, 2009 | 27.88 | 28.23 | 27.16 | 27.93 | 10,325,591 | -0.18(-0.62%) |
Aug 13, 2009 | 27.62 | 28.13 | 27.11 | 28.11 | 13,274,168 | +1.20(+4.47%) |
Aug 12, 2009 | 26.18 | 26.98 | 25.94 | 26.91 | 11,061,582 | +0.82(+3.14%) |
Aug 11, 2009 | 26.80 | 27.00 | 25.70 | 26.09 | 13,301,341 | -0.89(-3.31%) |
Aug 10, 2009 | 26.95 | 27.91 | 26.81 | 26.98 | 14,917,148 | -0.19(-0.70%) |
Aug 07, 2009 | 26.20 | 27.54 | 25.96 | 27.17 | 17,048,820 | +1.55(+6.06%) |
Aug 06, 2009 | 25.41 | 26.45 | 24.66 | 25.62 | 18,134,324 | +0.57(+2.29%) |
Aug 05, 2009 | 25.01 | 25.23 | 23.87 | 25.04 | 16,615,050 | +0.07(+0.29%) |
Aug 04, 2009 | 24.69 | 25.36 | 24.38 | 24.97 | 9,987,675 | -0.01(-0.03%) |
Aug 03, 2009 | 24.92 | 25.43 | 24.45 | 24.98 | 10,313,512 | +0.53(+2.18%) |
Jul 31, 2009 | 24.13 | 24.90 | 24.01 | 24.45 | 8,773,458 | +0.23(+0.95%) |
Jul 30, 2009 | 24.20 | 25.19 | 23.97 | 24.22 | 12,990,783 | +0.56(+2.36%) |
Jul 29, 2009 | 23.44 | 24.08 | 23.26 | 23.66 | 9,061,950 | +0.02(+0.10%) |
Jul 28, 2009 | 23.55 | 24.15 | 23.35 | 23.63 | 11,682,629 | -0.21(-0.90%) |
Jul 27, 2009 | 24.19 | 24.53 | 23.54 | 23.85 | 14,981,309 | -0.10(-0.40%) |
Jul 24, 2009 | 21.15 | 24.36 | 21.02 | 23.95 | 30,313,520 | +1.78(+8.05%) |
Jul 23, 2009 | 21.15 | 22.44 | 21.02 | 22.16 | 12,592,861 | +1.08(+5.14%) |
Jul 22, 2009 | 20.54 | 21.29 | 20.47 | 21.08 | 9,193,684 | +0.13(+0.61%) |
Jul 21, 2009 | 21.53 | 21.66 | 20.67 | 20.95 | 8,820,056 | -0.32(-1.50%) |
Jul 20, 2009 | 21.22 | 21.78 | 21.03 | 21.27 | 10,450,009 | +0.17(+0.79%) |
Jul 17, 2009 | 21.13 | 21.55 | 20.92 | 21.10 | 11,170,703 | -0.33(-1.56%) |
Jul 16, 2009 | 20.19 | 21.60 | 20.08 | 21.44 | 19,029,652 | +0.86(+4.18%) |
Jul 15, 2009 | 19.15 | 20.99 | 19.11 | 20.58 | 26,057,398 | +2.17(+11.81%) |
Jul 14, 2009 | 17.44 | 18.54 | 16.95 | 18.40 | 19,228,694 | +1.00(+5.72%) |
Jul 13, 2009 | 16.74 | 17.50 | 16.51 | 17.41 | 11,584,735 | +0.98(+5.96%) |
Jul 10, 2009 | 16.53 | 16.71 | 16.18 | 16.43 | 8,841,966 | -0.45(-2.69%) |
Jul 09, 2009 | 16.63 | 17.17 | 16.48 | 16.88 | 10,423,969 | +0.50(+3.06%) |
Jul 08, 2009 | 16.42 | 16.66 | 15.71 | 16.38 | 16,956,424 | +0.08(+0.49%) |
Jul 07, 2009 | 16.56 | 16.81 | 16.27 | 16.30 | 9,509,672 | -0.41(-2.43%) |
Jul 06, 2009 | 16.51 | 17.13 | 16.35 | 16.71 | 9,391,040 | +0.15(+0.91%) |
Jul 02, 2009 | 17.09 | 17.28 | 16.56 | 16.56 | 8,335,103 | -0.86(-4.94%) |
Jul 01, 2009 | 17.53 | 17.89 | 17.31 | 17.42 | 5,710,051 | -0.01(-0.05%) |
Jun 30, 2009 | 17.80 | 17.87 | 17.24 | 17.42 | 8,105,832 | -0.40(-2.23%) |
Jun 29, 2009 | 17.57 | 18.04 | 17.23 | 17.82 | 8,215,353 | +0.35(+2.01%) |
Jun 26, 2009 | 17.57 | 17.64 | 17.12 | 17.47 | 9,641,221 | -0.18(-0.99%) |
Jun 25, 2009 | 17.07 | 17.66 | 17.07 | 17.65 | 9,694,776 | +0.73(+4.33%) |
Jun 24, 2009 | 17.06 | 17.56 | 16.71 | 16.91 | 10,423,053 | +0.06(+0.38%) |
Jun 23, 2009 | 16.37 | 17.18 | 16.12 | 16.85 | 12,280,408 | +0.57(+3.47%) |
Jun 22, 2009 | 17.26 | 17.57 | 16.26 | 16.28 | 15,123,152 | -1.50(-8.42%) |
Jun 19, 2009 | 17.99 | 17.99 | 17.19 | 17.78 | 17,102,132 | +0.03(+0.18%) |
Jun 18, 2009 | 18.15 | 18.49 | 17.35 | 17.75 | 15,413,644 | -0.15(-0.85%) |
Jun 17, 2009 | 18.43 | 18.71 | 16.90 | 17.90 | 24,022,646 | -0.53(-2.89%) |
Jun 16, 2009 | 18.75 | 19.06 | 18.43 | 18.43 | 13,482,395 | -0.36(-1.93%) |
Jun 15, 2009 | 18.75 | 18.99 | 18.47 | 18.80 | 10,000,502 | -0.27(-1.40%) |
Jun 12, 2009 | 19.51 | 19.51 | 18.89 | 19.06 | 10,363,905 | -0.52(-2.64%) |
Jun 11, 2009 | 19.50 | 19.87 | 19.31 | 19.58 | 13,202,030 | +0.29(+1.49%) |
Jun 10, 2009 | 19.33 | 19.77 | 19.02 | 19.29 | 11,469,165 | +0.14(+0.75%) |
Jun 09, 2009 | 19.04 | 19.60 | 18.99 | 19.15 | 13,991,848 | +0.49(+2.60%) |
Jun 08, 2009 | 18.57 | 18.93 | 18.32 | 18.67 | 16,403,405 | -0.53(-2.78%) |
Jun 05, 2009 | 20.34 | 20.54 | 19.14 | 19.20 | 11,547,702 | -0.71(-3.56%) |
Jun 04, 2009 | 19.24 | 20.09 | 18.75 | 19.91 | 12,816,771 | +0.87(+4.56%) |
Jun 03, 2009 | 19.15 | 19.77 | 18.81 | 19.04 | 11,547,772 | -0.43(-2.21%) |
Jun 02, 2009 | 19.62 | 19.86 | 18.70 | 19.47 | 15,913,800 | -0.31(-1.57%) |
Jun 01, 2009 | 19.66 | 20.45 | 19.20 | 19.78 | 17,279,908 | +0.32(+1.64%) |
May 29, 2009 | 18.41 | 19.56 | 18.12 | 19.46 | 18,821,362 | +0.93(+5.03%) |
May 28, 2009 | 18.02 | 18.63 | 17.34 | 18.53 | 16,839,212 | +0.78(+4.40%) |
May 27, 2009 | 18.11 | 19.11 | 17.73 | 17.75 | 16,592,696 | -0.28(-1.55%) |
May 26, 2009 | 17.29 | 18.22 | 17.24 | 18.03 | 17,722,408 | +0.57(+3.28%) |
May 22, 2009 | 18.12 | 18.51 | 17.35 | 17.46 | 15,652,610 | -0.80(-4.40%) |
May 21, 2009 | 18.26 | 19.02 | 17.65 | 18.26 | 22,415,086 | -0.14(-0.78%) |
May 20, 2009 | 20.11 | 20.22 | 17.70 | 18.40 | 37,415,060 | -1.43(-7.19%) |
May 19, 2009 | 20.45 | 21.01 | 19.72 | 19.83 | 16,937,588 | -0.92(-4.45%) |
May 18, 2009 | 20.15 | 20.93 | 19.70 | 20.75 | 22,070,124 | +1.21(+6.19%) |
May 15, 2009 | 20.14 | 21.34 | 19.24 | 19.54 | 29,302,082 | -0.03(-0.16%) |
May 14, 2009 | 18.83 | 19.86 | 18.25 | 19.57 | 24,800,402 | +0.49(+2.59%) |
May 13, 2009 | 19.29 | 19.81 | 18.39 | 19.08 | 32,967,298 | -1.22(-6.00%) |
May 12, 2009 | 21.87 | 22.14 | 19.15 | 20.30 | 49,018,276 | -1.28(-5.94%) |
May 11, 2009 | 22.09 | 23.14 | 21.58 | 21.58 | 143,849,520 | -3.38(-13.53%) |
May 08, 2009 | 20.86 | 25.32 | 20.67 | 24.96 | 62,640,608 | +4.07(+19.48%) |
May 07, 2009 | 21.03 | 21.95 | 20.41 | 20.89 | 75,492,504 | +3.06(+17.15%) |
May 06, 2009 | 16.63 | 18.92 | 16.58 | 17.83 | 33,197,144 | +2.33(+15.00%) |
May 05, 2009 | 15.78 | 16.44 | 15.31 | 15.50 | 23,275,860 | -0.67(-4.14%) |
May 04, 2009 | 15.97 | 16.34 | 15.67 | 16.17 | 25,954,368 | +2.37(+17.13%) |