Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.54 | 23.64 | 23.43 | 23.52 | 26,662,994 | -0.04(-0.18%) |
Mar 30, 2010 | 23.49 | 23.63 | 23.41 | 23.57 | 20,065,270 | +0.05(+0.22%) |
Mar 29, 2010 | 23.63 | 23.69 | 23.38 | 23.52 | 28,081,662 | +0.06(+0.25%) |
Mar 26, 2010 | 23.81 | 23.82 | 23.29 | 23.46 | 32,649,500 | -0.23(-0.99%) |
Mar 25, 2010 | 24.27 | 24.29 | 23.67 | 23.69 | 22,889,378 | -0.46(-1.90%) |
Mar 24, 2010 | 24.32 | 24.34 | 24.00 | 24.15 | 32,062,596 | +0.01(+0.04%) |
Mar 23, 2010 | 23.94 | 24.18 | 23.78 | 24.14 | 19,385,544 | +0.19(+0.79%) |
Mar 22, 2010 | 23.65 | 24.03 | 23.60 | 23.95 | 17,846,296 | -0.12(-0.52%) |
Mar 19, 2010 | 24.34 | 24.36 | 23.77 | 24.08 | 25,508,470 | -0.16(-0.64%) |
Mar 18, 2010 | 24.32 | 24.32 | 23.98 | 24.23 | 18,437,860 | -0.12(-0.51%) |
Mar 17, 2010 | 24.08 | 24.45 | 24.05 | 24.36 | 26,236,494 | +0.37(+1.55%) |
Mar 16, 2010 | 23.87 | 24.04 | 23.80 | 23.98 | 25,554,254 | +0.24(+1.01%) |
Mar 15, 2010 | 23.68 | 23.77 | 23.64 | 23.75 | 21,161,036 | -0.01(-0.06%) |
Mar 12, 2010 | 23.69 | 23.80 | 23.52 | 23.76 | 16,614,088 | +0.17(+0.74%) |
Mar 11, 2010 | 23.66 | 23.68 | 23.42 | 23.58 | 16,876,144 | -0.10(-0.43%) |
Mar 10, 2010 | 23.39 | 23.73 | 23.38 | 23.69 | 26,415,438 | +0.31(+1.32%) |
Mar 09, 2010 | 23.20 | 23.49 | 23.15 | 23.38 | 21,052,630 | +0.06(+0.24%) |
Mar 08, 2010 | 23.24 | 23.39 | 23.18 | 23.32 | 13,543,154 | +0.15(+0.63%) |
Mar 05, 2010 | 22.92 | 23.22 | 22.86 | 23.18 | 25,272,090 | +0.49(+2.17%) |
Mar 04, 2010 | 22.70 | 22.78 | 22.57 | 22.68 | 22,488,380 | -0.02(-0.08%) |
Mar 03, 2010 | 22.93 | 22.98 | 22.68 | 22.70 | 30,170,222 | -0.10(-0.42%) |
Mar 02, 2010 | 22.68 | 22.95 | 22.62 | 22.80 | 21,969,236 | +0.31(+1.39%) |
Mar 01, 2010 | 22.24 | 22.52 | 22.19 | 22.49 | 18,956,606 | +0.42(+1.90%) |
Feb 26, 2010 | 22.24 | 22.31 | 22.04 | 22.07 | 17,264,216 | -0.14(-0.62%) |
Feb 25, 2010 | 21.88 | 22.23 | 21.68 | 22.21 | 19,857,290 | -0.03(-0.15%) |
Feb 24, 2010 | 22.00 | 22.31 | 21.90 | 22.24 | 16,989,074 | +0.24(+1.09%) |
Feb 23, 2010 | 22.26 | 22.37 | 21.86 | 22.00 | 23,058,666 | -0.39(-1.75%) |
Feb 22, 2010 | 22.66 | 22.66 | 22.31 | 22.39 | 18,175,978 | -0.09(-0.41%) |
Feb 19, 2010 | 22.39 | 22.63 | 22.28 | 22.48 | 20,583,834 | +0.01(+0.06%) |
Feb 18, 2010 | 22.35 | 22.60 | 22.31 | 22.47 | 20,835,972 | +0.03(+0.14%) |
Feb 17, 2010 | 22.71 | 22.87 | 22.29 | 22.43 | 26,605,740 | -0.28(-1.24%) |
Feb 16, 2010 | 22.33 | 22.81 | 22.33 | 22.72 | 25,075,660 | +0.57(+2.57%) |
Feb 12, 2010 | 22.01 | 22.15 | 22.15 | 22.15 | 30,634,774 | -0.10(-0.47%) |
Feb 11, 2010 | 21.97 | 22.35 | 21.83 | 22.25 | 16,533,157 | +0.29(+1.33%) |
Feb 10, 2010 | 22.08 | 22.14 | 21.75 | 21.96 | 19,759,402 | -0.10(-0.47%) |
Feb 09, 2010 | 21.82 | 22.87 | 21.57 | 22.07 | 29,328,884 | +0.36(+1.64%) |
Feb 08, 2010 | 21.80 | 21.96 | 21.52 | 21.71 | 17,450,576 | -0.12(-0.56%) |
Feb 05, 2010 | 21.79 | 21.89 | 21.22 | 21.83 | 33,632,352 | -0.08(-0.37%) |
Feb 04, 2010 | 22.57 | 22.57 | 21.80 | 21.92 | 29,338,058 | -1.00(-4.35%) |
Feb 03, 2010 | 22.68 | 22.99 | 22.63 | 22.91 | 22,672,966 | +0.09(+0.40%) |
Feb 02, 2010 | 22.46 | 22.86 | 22.30 | 22.82 | 27,316,200 | +0.53(+2.40%) |
Feb 01, 2010 | 22.05 | 22.44 | 21.96 | 22.29 | 24,665,336 | +0.44(+2.03%) |
Jan 29, 2010 | 22.14 | 22.24 | 21.74 | 21.84 | 37,148,236 | -0.16(-0.72%) |
Jan 28, 2010 | 22.77 | 22.86 | 21.74 | 22.00 | 30,110,316 | -0.66(-2.93%) |
Jan 27, 2010 | 22.95 | 23.23 | 22.29 | 22.67 | 26,543,226 | -0.28(-1.23%) |
Jan 26, 2010 | 22.90 | 23.22 | 22.74 | 22.95 | 24,333,102 | -0.15(-0.63%) |
Jan 25, 2010 | 23.19 | 23.47 | 23.05 | 23.09 | 19,194,148 | +0.07(+0.30%) |
Jan 22, 2010 | 23.66 | 23.75 | 22.99 | 23.03 | 29,568,812 | -0.75(-3.14%) |
Jan 21, 2010 | 24.13 | 24.24 | 23.69 | 23.77 | 34,645,264 | -0.37(-1.55%) |
Jan 20, 2010 | 24.03 | 24.19 | 23.90 | 24.15 | 20,729,496 | -0.30(-1.21%) |
Jan 19, 2010 | 23.87 | 24.48 | 23.87 | 24.44 | 19,062,038 | +0.31(+1.30%) |
Jan 15, 2010 | 24.04 | 24.13 | 24.13 | 24.13 | 25,483,272 | +0.02(+0.08%) |
Jan 14, 2010 | 23.96 | 24.19 | 23.89 | 24.11 | 14,801,008 | +0.10(+0.42%) |
Jan 13, 2010 | 23.76 | 24.10 | 23.65 | 24.01 | 15,876,990 | +0.15(+0.63%) |
Jan 12, 2010 | 24.12 | 24.12 | 23.79 | 23.86 | 18,930,984 | -0.52(-2.13%) |
Jan 11, 2010 | 24.36 | 24.46 | 24.15 | 24.38 | 15,022,923 | +0.14(+0.58%) |
Jan 08, 2010 | 23.94 | 24.25 | 23.86 | 24.24 | 12,202,208 | +0.21(+0.87%) |
Jan 07, 2010 | 23.99 | 24.16 | 23.89 | 24.03 | 12,816,151 | -0.10(-0.40%) |
Jan 06, 2010 | 23.97 | 24.15 | 23.81 | 24.12 | 19,485,218 | +0.17(+0.72%) |
Jan 05, 2010 | 23.96 | 24.01 | 23.76 | 23.95 | 16,894,228 | +0.02(+0.10%) |
Jan 04, 2010 | 23.56 | 23.97 | 23.45 | 23.93 | 23,252,840 | +0.69(+2.96%) |
Dec 31, 2009 | 23.26 | 23.24 | 23.24 | 23.24 | 17,224,562 | +0.04(+0.16%) |
Dec 30, 2009 | 23.01 | 23.21 | 22.98 | 23.20 | 9,724,973 | +0.09(+0.37%) |
Dec 29, 2009 | 23.32 | 23.38 | 23.09 | 23.12 | 10,304,975 | -0.16(-0.70%) |
Dec 28, 2009 | 23.21 | 23.32 | 23.14 | 23.28 | 8,855,755 | +0.13(+0.57%) |
Dec 24, 2009 | 22.98 | 23.19 | 22.94 | 23.15 | 4,910,222 | +0.18(+0.77%) |
Dec 23, 2009 | 23.08 | 23.16 | 22.93 | 22.97 | 11,020,790 | -0.16(-0.71%) |
Dec 22, 2009 | 23.06 | 23.20 | 23.00 | 23.14 | 16,668,670 | +0.11(+0.47%) |
Dec 21, 2009 | 22.84 | 23.03 | 22.80 | 23.03 | 18,840,046 | +0.36(+1.61%) |
Dec 18, 2009 | 23.05 | 23.07 | 22.48 | 22.66 | 32,723,356 | -0.19(-0.82%) |
Dec 17, 2009 | 23.00 | 23.13 | 22.82 | 22.85 | 19,496,850 | -0.46(-1.99%) |
Dec 16, 2009 | 23.19 | 23.45 | 23.12 | 23.31 | 17,588,922 | +0.26(+1.13%) |
Dec 15, 2009 | 23.03 | 23.26 | 22.91 | 23.05 | 17,304,690 | -0.20(-0.84%) |
Dec 14, 2009 | 23.26 | 23.32 | 23.15 | 23.25 | 22,732,946 | +0.08(+0.33%) |
Dec 11, 2009 | 23.21 | 23.30 | 23.02 | 23.17 | 15,541,251 | +0.01(+0.06%) |
Dec 10, 2009 | 23.00 | 23.20 | 22.87 | 23.16 | 20,205,530 | +0.30(+1.33%) |
Dec 09, 2009 | 22.79 | 22.98 | 22.67 | 22.85 | 20,212,094 | +0.13(+0.56%) |
Dec 08, 2009 | 22.94 | 22.94 | 22.66 | 22.73 | 22,174,208 | -0.40(-1.73%) |
Dec 07, 2009 | 22.98 | 23.37 | 22.95 | 23.13 | 15,542,088 | +0.07(+0.32%) |
Dec 04, 2009 | 23.55 | 23.79 | 22.98 | 23.05 | 22,890,606 | -0.23(-1.00%) |
Dec 03, 2009 | 23.57 | 23.65 | 23.23 | 23.29 | 19,418,240 | -0.30(-1.29%) |
Dec 02, 2009 | 23.84 | 23.85 | 23.48 | 23.59 | 15,010,323 | -0.19(-0.80%) |
Dec 01, 2009 | 24.08 | 24.08 | 23.70 | 23.78 | 17,942,188 | +0.22(+0.95%) |
Nov 30, 2009 | 23.56 | 23.77 | 23.34 | 23.56 | 18,514,430 | -0.07(-0.29%) |
Nov 27, 2009 | 23.28 | 23.75 | 23.12 | 23.63 | 11,552,265 | -0.45(-1.85%) |
Nov 25, 2009 | 23.98 | 24.10 | 23.88 | 24.07 | 15,896,521 | +0.10(+0.42%) |
Nov 24, 2009 | 23.79 | 24.03 | 23.57 | 23.97 | 23,219,552 | +0.14(+0.59%) |
Nov 23, 2009 | 24.02 | 24.42 | 23.73 | 23.83 | 23,611,092 | +0.13(+0.56%) |
Nov 20, 2009 | 23.79 | 23.91 | 23.50 | 23.70 | 26,048,314 | -0.22(-0.91%) |
Nov 19, 2009 | 24.21 | 24.25 | 23.84 | 23.92 | 21,301,100 | -0.46(-1.90%) |
Nov 18, 2009 | 24.46 | 24.56 | 24.15 | 24.38 | 18,610,616 | -0.05(-0.21%) |
Nov 17, 2009 | 24.36 | 24.53 | 24.17 | 24.43 | 18,508,150 | -0.07(-0.28%) |
Nov 16, 2009 | 24.18 | 24.63 | 24.16 | 24.50 | 20,806,152 | +0.46(+1.91%) |
Nov 13, 2009 | 23.73 | 24.21 | 23.60 | 24.04 | 21,518,190 | +0.28(+1.17%) |
Nov 12, 2009 | 24.12 | 24.22 | 23.66 | 23.76 | 22,897,034 | -0.43(-1.77%) |
Nov 11, 2009 | 24.55 | 24.61 | 24.12 | 24.19 | 23,651,498 | -0.19(-0.77%) |
Nov 10, 2009 | 23.92 | 24.46 | 23.92 | 24.38 | 30,060,140 | +0.33(+1.36%) |
Nov 09, 2009 | 24.02 | 24.22 | 23.96 | 24.05 | 19,991,968 | +0.34(+1.42%) |
Nov 06, 2009 | 23.41 | 23.84 | 23.35 | 23.71 | 18,563,892 | +0.14(+0.60%) |
Nov 05, 2009 | 23.46 | 23.81 | 23.45 | 23.57 | 20,938,064 | +0.25(+1.07%) |
Nov 04, 2009 | 23.24 | 23.66 | 23.21 | 23.32 | 25,717,080 | +0.23(+0.99%) |
Nov 03, 2009 | 22.41 | 23.17 | 22.36 | 23.09 | 27,611,358 | +0.35(+1.54%) |
Nov 02, 2009 | 22.84 | 23.22 | 22.43 | 22.74 | 24,440,744 | -0.09(-0.40%) |
Oct 30, 2009 | 23.28 | 23.40 | 22.62 | 22.84 | 36,261,992 | -0.52(-2.24%) |
Oct 29, 2009 | 22.77 | 23.46 | 22.65 | 23.36 | 36,549,824 | +0.84(+3.72%) |
Oct 28, 2009 | 23.17 | 23.35 | 22.42 | 22.52 | 56,942,688 | -0.87(-3.72%) |
Oct 27, 2009 | 23.32 | 23.65 | 23.23 | 23.39 | 43,526,976 | +0.30(+1.30%) |
Oct 26, 2009 | 23.73 | 24.21 | 22.94 | 23.09 | 36,191,400 | -0.56(-2.37%) |
Oct 23, 2009 | 23.67 | 23.74 | 23.50 | 23.65 | 24,292,994 | -0.44(-1.81%) |
Oct 22, 2009 | 24.05 | 24.11 | 23.62 | 24.09 | 24,305,292 | -0.02(-0.08%) |
Oct 21, 2009 | 23.96 | 24.62 | 23.79 | 24.11 | 29,616,838 | +0.03(+0.13%) |
Oct 20, 2009 | 23.81 | 24.09 | 23.78 | 24.07 | 22,990,100 | -0.08(-0.34%) |
Oct 19, 2009 | 23.78 | 24.30 | 23.66 | 24.16 | 28,570,740 | +0.51(+2.16%) |
Oct 16, 2009 | 23.44 | 23.82 | 23.40 | 23.65 | 29,196,938 | +0.09(+0.37%) |
Oct 15, 2009 | 23.04 | 23.61 | 22.94 | 23.56 | 37,570,200 | +0.42(+1.83%) |
Oct 14, 2009 | 23.36 | 23.42 | 23.09 | 23.14 | 35,891,664 | -0.06(-0.26%) |
Oct 13, 2009 | 23.36 | 23.44 | 22.94 | 23.20 | 25,965,670 | -0.18(-0.76%) |
Oct 12, 2009 | 23.52 | 23.61 | 23.27 | 23.37 | 20,268,082 | +0.26(+1.14%) |
Oct 09, 2009 | 23.25 | 23.31 | 22.88 | 23.11 | 27,309,770 | -0.29(-1.23%) |
Oct 08, 2009 | 22.73 | 23.66 | 22.62 | 23.40 | 63,270,616 | +0.78(+3.44%) |
Oct 07, 2009 | 21.88 | 22.64 | 21.84 | 22.62 | 54,100,320 | +0.59(+2.66%) |
Oct 06, 2009 | 22.04 | 22.20 | 21.85 | 22.03 | 40,706,328 | +0.25(+1.15%) |
Oct 05, 2009 | 21.44 | 21.87 | 21.36 | 21.78 | 38,741,764 | +0.48(+2.27%) |
Oct 02, 2009 | 20.57 | 21.42 | 20.48 | 21.30 | 59,005,720 | +0.59(+2.86%) |
Oct 01, 2009 | 20.48 | 20.85 | 20.42 | 20.71 | 52,553,816 | +0.15(+0.75%) |
Sep 30, 2009 | 20.66 | 20.71 | 20.26 | 20.55 | 37,332,928 | -0.03(-0.13%) |
Sep 29, 2009 | 20.95 | 20.95 | 20.55 | 20.58 | 25,079,782 | -0.26(-1.27%) |
Sep 28, 2009 | 20.58 | 20.88 | 20.56 | 20.84 | 18,783,982 | +0.34(+1.64%) |
Sep 25, 2009 | 20.52 | 20.73 | 20.44 | 20.51 | 19,513,358 | +0.00(+0.00%) |
Sep 24, 2009 | 20.87 | 20.90 | 20.39 | 20.51 | 25,811,476 | -0.35(-1.68%) |
Sep 23, 2009 | 21.28 | 21.29 | 20.82 | 20.86 | 31,709,808 | -0.37(-1.74%) |
Sep 22, 2009 | 21.23 | 21.32 | 21.10 | 21.22 | 17,408,464 | +0.22(+1.06%) |
Sep 21, 2009 | 21.00 | 21.09 | 20.84 | 21.00 | 20,991,452 | -0.30(-1.39%) |
Sep 18, 2009 | 21.41 | 21.52 | 21.16 | 21.30 | 27,061,708 | +0.00(+0.02%) |
Sep 17, 2009 | 21.24 | 21.42 | 21.09 | 21.29 | 24,019,688 | +0.12(+0.56%) |
Sep 16, 2009 | 21.22 | 21.32 | 21.09 | 21.17 | 26,471,324 | +0.09(+0.43%) |
Sep 15, 2009 | 21.25 | 21.28 | 20.96 | 21.08 | 32,443,182 | -0.12(-0.56%) |
Sep 14, 2009 | 20.64 | 21.24 | 20.62 | 21.20 | 24,565,258 | +0.29(+1.37%) |
Sep 11, 2009 | 21.16 | 21.27 | 20.81 | 20.92 | 23,517,256 | -0.19(-0.91%) |
Sep 10, 2009 | 20.95 | 21.14 | 20.79 | 21.11 | 22,205,762 | +0.25(+1.20%) |
Sep 09, 2009 | 21.00 | 21.07 | 20.72 | 20.86 | 22,512,418 | -0.08(-0.37%) |
Sep 08, 2009 | 20.82 | 21.04 | 20.80 | 20.93 | 20,133,580 | +0.47(+2.29%) |
Sep 04, 2009 | 20.05 | 20.53 | 20.05 | 20.46 | 18,636,478 | +0.34(+1.70%) |
Sep 03, 2009 | 20.27 | 20.29 | 19.99 | 20.12 | 15,807,009 | -0.05(-0.27%) |
Sep 02, 2009 | 20.36 | 20.42 | 20.13 | 20.18 | 23,263,220 | +0.09(+0.45%) |
Sep 01, 2009 | 20.47 | 20.72 | 20.02 | 20.09 | 33,619,544 | -0.41(-1.98%) |
Aug 31, 2009 | 20.57 | 20.63 | 20.33 | 20.49 | 22,606,646 | -0.30(-1.47%) |
Aug 28, 2009 | 20.92 | 20.98 | 20.69 | 20.80 | 14,609,873 | -0.01(-0.07%) |
Aug 27, 2009 | 20.70 | 20.88 | 20.28 | 20.81 | 33,056,406 | +0.06(+0.31%) |
Aug 26, 2009 | 20.32 | 20.82 | 20.25 | 20.75 | 34,148,460 | +0.25(+1.24%) |
Aug 25, 2009 | 20.71 | 20.86 | 20.42 | 20.49 | 25,853,996 | -0.13(-0.62%) |
Aug 24, 2009 | 20.27 | 20.66 | 20.22 | 20.62 | 37,459,564 | +0.51(+2.51%) |
Aug 21, 2009 | 20.01 | 20.16 | 19.91 | 20.11 | 34,503,156 | +0.43(+2.20%) |
Aug 20, 2009 | 19.65 | 19.86 | 19.56 | 19.68 | 19,940,478 | +0.06(+0.30%) |
Aug 19, 2009 | 19.19 | 19.86 | 19.14 | 19.62 | 22,800,908 | +0.24(+1.24%) |
Aug 18, 2009 | 19.31 | 19.48 | 19.20 | 19.38 | 17,834,210 | +0.13(+0.69%) |
Aug 17, 2009 | 19.48 | 19.48 | 19.14 | 19.25 | 22,476,150 | -0.67(-3.36%) |
Aug 14, 2009 | 20.12 | 20.21 | 19.68 | 19.92 | 18,610,336 | -0.20(-1.00%) |
Aug 13, 2009 | 20.04 | 20.14 | 19.85 | 20.12 | 23,035,304 | +0.15(+0.73%) |
Aug 12, 2009 | 19.86 | 20.11 | 19.86 | 19.97 | 24,531,468 | +0.12(+0.62%) |
Aug 11, 2009 | 20.05 | 20.15 | 19.82 | 19.85 | 17,854,020 | -0.27(-1.36%) |
Aug 10, 2009 | 20.02 | 20.25 | 19.95 | 20.12 | 18,663,346 | +0.07(+0.34%) |
Aug 07, 2009 | 20.35 | 20.40 | 19.99 | 20.05 | 15,548,810 | -0.02(-0.11%) |
Aug 06, 2009 | 20.31 | 20.35 | 19.94 | 20.08 | 17,620,636 | -0.21(-1.05%) |
Aug 05, 2009 | 20.42 | 20.44 | 20.09 | 20.29 | 19,523,548 | -0.04(-0.18%) |
Aug 04, 2009 | 20.39 | 20.51 | 20.22 | 20.33 | 19,262,076 | -0.11(-0.55%) |
Aug 03, 2009 | 20.18 | 20.63 | 20.14 | 20.44 | 29,241,300 | +0.55(+2.77%) |
Jul 31, 2009 | 19.57 | 19.95 | 19.38 | 19.89 | 30,143,372 | +0.24(+1.20%) |
Jul 30, 2009 | 19.78 | 19.98 | 19.50 | 19.65 | 30,433,744 | +0.15(+0.77%) |
Jul 29, 2009 | 19.98 | 19.99 | 19.28 | 19.50 | 42,695,052 | -0.93(-4.54%) |
Jul 28, 2009 | 20.36 | 20.52 | 20.09 | 20.43 | 30,813,576 | -0.13(-0.62%) |
Jul 27, 2009 | 20.59 | 20.82 | 20.41 | 20.56 | 24,907,052 | +0.10(+0.51%) |
Jul 24, 2009 | 19.91 | 20.53 | 19.91 | 20.46 | 27,151,704 | +0.44(+2.18%) |
Jul 23, 2009 | 19.61 | 20.11 | 19.60 | 20.02 | 27,118,694 | +0.38(+1.92%) |
Jul 22, 2009 | 19.55 | 19.86 | 19.40 | 19.64 | 24,475,952 | -0.15(-0.78%) |
Jul 21, 2009 | 19.82 | 19.99 | 19.57 | 19.80 | 27,057,912 | +0.14(+0.72%) |
Jul 20, 2009 | 19.51 | 19.71 | 19.37 | 19.65 | 28,356,322 | +0.37(+1.91%) |
Jul 17, 2009 | 19.29 | 19.45 | 19.11 | 19.29 | 24,222,326 | +0.00(+0.02%) |
Jul 16, 2009 | 18.84 | 19.39 | 18.81 | 19.28 | 25,512,768 | +0.33(+1.75%) |
Jul 15, 2009 | 18.74 | 19.02 | 18.69 | 18.95 | 30,178,062 | +0.50(+2.69%) |
Jul 14, 2009 | 18.58 | 18.77 | 18.28 | 18.45 | 31,916,774 | -0.03(-0.17%) |
Jul 13, 2009 | 17.98 | 18.49 | 17.94 | 18.48 | 28,841,522 | +0.41(+2.27%) |
Jul 10, 2009 | 18.05 | 18.13 | 17.78 | 18.08 | 27,926,538 | -0.27(-1.46%) |
Jul 09, 2009 | 18.18 | 18.64 | 18.14 | 18.34 | 35,367,756 | +0.40(+2.21%) |
Jul 08, 2009 | 18.12 | 18.24 | 17.57 | 17.95 | 50,371,132 | -0.25(-1.38%) |
Jul 07, 2009 | 18.54 | 18.59 | 17.99 | 18.20 | 36,184,784 | -0.38(-2.06%) |
Jul 06, 2009 | 18.26 | 18.61 | 18.08 | 18.58 | 30,206,894 | -0.06(-0.32%) |
Jul 02, 2009 | 18.88 | 18.90 | 18.64 | 18.64 | 27,412,686 | -0.50(-2.62%) |
Jul 01, 2009 | 19.48 | 19.54 | 19.11 | 19.14 | 26,299,880 | +0.00(+0.00%) |
Jun 30, 2009 | 19.16 | 19.37 | 18.79 | 19.14 | 46,374,488 | -0.07(-0.36%) |
Jun 29, 2009 | 19.23 | 19.37 | 19.05 | 19.21 | 29,488,228 | +0.27(+1.42%) |
Jun 26, 2009 | 19.04 | 19.09 | 18.80 | 18.94 | 25,282,042 | -0.06(-0.34%) |
Jun 25, 2009 | 18.70 | 19.11 | 18.66 | 19.00 | 39,140,496 | +0.03(+0.14%) |
Jun 24, 2009 | 19.03 | 19.37 | 18.89 | 18.98 | 33,064,464 | +0.20(+1.09%) |
Jun 23, 2009 | 18.69 | 18.90 | 18.45 | 18.77 | 34,562,564 | +0.37(+2.03%) |
Jun 22, 2009 | 19.20 | 19.20 | 18.40 | 18.40 | 42,764,496 | -1.16(-5.91%) |
Jun 19, 2009 | 19.75 | 19.85 | 19.50 | 19.55 | 37,857,880 | +0.07(+0.37%) |
Jun 18, 2009 | 19.33 | 19.52 | 19.13 | 19.48 | 29,218,592 | +0.13(+0.66%) |
Jun 17, 2009 | 19.61 | 19.67 | 19.09 | 19.35 | 31,078,816 | -0.34(-1.71%) |
Jun 16, 2009 | 19.99 | 20.12 | 19.60 | 19.69 | 36,344,276 | -0.00(-0.01%) |
Jun 15, 2009 | 19.95 | 19.96 | 19.32 | 19.69 | 45,512,204 | -0.50(-2.47%) |
Jun 12, 2009 | 20.46 | 20.47 | 19.92 | 20.19 | 45,051,960 | -0.54(-2.59%) |
Jun 11, 2009 | 20.89 | 21.16 | 20.69 | 20.73 | 39,120,000 | -0.10(-0.46%) |
Jun 10, 2009 | 21.13 | 21.17 | 20.59 | 20.82 | 29,468,362 | +0.10(+0.46%) |
Jun 09, 2009 | 20.71 | 20.92 | 20.44 | 20.73 | 28,348,920 | +0.24(+1.18%) |
Jun 08, 2009 | 20.43 | 20.61 | 20.13 | 20.49 | 29,674,748 | +0.01(+0.04%) |
Jun 05, 2009 | 21.09 | 21.22 | 20.35 | 20.48 | 40,942,580 | -0.44(-2.11%) |
Jun 04, 2009 | 20.98 | 21.11 | 20.57 | 20.92 | 43,559,888 | +0.15(+0.75%) |
Jun 03, 2009 | 21.52 | 21.52 | 20.46 | 20.76 | 46,165,816 | -1.05(-4.80%) |
Jun 02, 2009 | 21.84 | 22.17 | 21.74 | 21.81 | 31,316,824 | +0.01(+0.06%) |
Jun 01, 2009 | 21.40 | 21.93 | 21.26 | 21.80 | 29,545,002 | +0.94(+4.49%) |
May 29, 2009 | 21.14 | 21.23 | 20.68 | 20.86 | 30,772,362 | +0.10(+0.50%) |
May 28, 2009 | 20.41 | 20.88 | 20.40 | 20.76 | 33,297,812 | +0.52(+2.56%) |
May 27, 2009 | 20.54 | 20.98 | 20.14 | 20.24 | 24,565,752 | -0.25(-1.24%) |
May 26, 2009 | 20.02 | 20.55 | 19.89 | 20.49 | 22,290,834 | +0.30(+1.46%) |
May 22, 2009 | 20.45 | 20.56 | 20.15 | 20.20 | 16,563,210 | -0.13(-0.63%) |
May 21, 2009 | 20.56 | 20.64 | 20.08 | 20.32 | 26,212,676 | -0.70(-3.31%) |
May 20, 2009 | 21.29 | 21.53 | 20.95 | 21.02 | 25,165,532 | +0.13(+0.63%) |
May 19, 2009 | 20.87 | 21.17 | 20.82 | 20.89 | 24,289,786 | +0.17(+0.84%) |
May 18, 2009 | 20.29 | 20.90 | 20.27 | 20.71 | 23,959,116 | +0.72(+3.62%) |
May 15, 2009 | 20.25 | 20.40 | 19.83 | 19.99 | 22,068,640 | -0.37(-1.81%) |
May 14, 2009 | 20.13 | 20.56 | 20.04 | 20.36 | 21,820,542 | +0.06(+0.31%) |
May 13, 2009 | 20.46 | 20.97 | 20.23 | 20.30 | 32,036,362 | -0.40(-1.91%) |
May 12, 2009 | 20.82 | 21.02 | 20.46 | 20.69 | 27,300,456 | +0.15(+0.75%) |
May 11, 2009 | 20.91 | 20.91 | 20.41 | 20.54 | 28,812,754 | -0.81(-3.79%) |
May 08, 2009 | 20.36 | 21.51 | 20.31 | 21.35 | 49,013,984 | +1.51(+7.59%) |
May 07, 2009 | 20.59 | 20.71 | 19.77 | 19.84 | 38,250,372 | -0.28(-1.40%) |
May 06, 2009 | 19.84 | 20.33 | 19.70 | 20.12 | 30,785,364 | +0.57(+2.93%) |
May 05, 2009 | 20.11 | 20.16 | 19.44 | 19.55 | 21,939,620 | -0.41(-2.07%) |
May 04, 2009 | 19.97 | 20.03 | 19.83 | 19.96 | 30,685,910 | +0.62(+3.22%) |
May 01, 2009 | 18.73 | 19.37 | 18.67 | 19.34 | 31,553,018 | +0.68(+3.66%) |
Apr 30, 2009 | 19.14 | 19.22 | 18.44 | 18.66 | 31,542,588 | -0.23(-1.23%) |
Apr 29, 2009 | 18.68 | 19.11 | 18.54 | 18.89 | 30,304,924 | +0.37(+1.99%) |
Apr 28, 2009 | 18.43 | 18.77 | 18.40 | 18.52 | 23,652,124 | -0.15(-0.80%) |
Apr 27, 2009 | 18.34 | 18.81 | 18.23 | 18.67 | 32,832,972 | -0.08(-0.44%) |
Apr 24, 2009 | 18.55 | 19.09 | 18.48 | 18.75 | 36,979,284 | +0.58(+3.21%) |
Apr 23, 2009 | 17.85 | 18.20 | 17.62 | 18.17 | 40,896,916 | +0.85(+4.91%) |
Apr 22, 2009 | 17.44 | 17.70 | 17.28 | 17.32 | 26,634,682 | -0.28(-1.58%) |
Apr 21, 2009 | 17.13 | 17.69 | 17.07 | 17.60 | 27,886,856 | +0.33(+1.92%) |
Apr 20, 2009 | 17.90 | 17.96 | 17.20 | 17.27 | 30,833,306 | -1.01(-5.55%) |
Apr 17, 2009 | 18.15 | 18.49 | 18.08 | 18.28 | 28,310,674 | +0.17(+0.95%) |
Apr 16, 2009 | 18.22 | 18.22 | 17.71 | 18.11 | 26,727,348 | +0.04(+0.23%) |
Apr 15, 2009 | 17.95 | 18.13 | 17.64 | 18.07 | 25,762,204 | +0.06(+0.33%) |
Apr 14, 2009 | 18.03 | 18.40 | 17.84 | 18.01 | 25,855,830 | -0.22(-1.22%) |
Apr 13, 2009 | 18.14 | 18.41 | 17.91 | 18.23 | 21,079,954 | -0.15(-0.84%) |
Apr 09, 2009 | 18.43 | 18.50 | 18.08 | 18.38 | 27,399,580 | +0.39(+2.15%) |
Apr 08, 2009 | 17.90 | 18.09 | 4.369 | 18.00 | 32,639,416 | -0.06(-0.35%) |
Apr 07, 2009 | 18.38 | 18.39 | 17.96 | 18.06 | 29,004,686 | -0.67(-3.57%) |
Apr 06, 2009 | 18.92 | 19.16 | 18.50 | 18.73 | 32,325,260 | -0.55(-2.83%) |
Apr 03, 2009 | 18.76 | 19.35 | 18.51 | 19.28 | 37,825,220 | +0.41(+2.20%) |
Apr 02, 2009 | 18.66 | 19.34 | 18.59 | 18.86 | 43,962,968 | +0.75(+4.15%) |