Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.31 | 17.61 | 17.21 | 17.31 | 4,140,143 | -0.32(-1.82%) |
May 27, 2010 | 17.20 | 18.13 | 17.20 | 17.63 | 7,420,604 | +0.00(+0.00%) |
May 26, 2010 | 18.10 | 18.36 | 17.52 | 17.63 | 61,944 | -0.30(-1.69%) |
May 25, 2010 | 17.48 | 17.97 | 17.36 | 17.93 | 4,855,099 | +0.08(+0.43%) |
May 24, 2010 | 18.55 | 18.67 | 17.86 | 17.86 | 3,752,043 | -0.73(-3.95%) |
May 21, 2010 | 17.44 | 18.61 | 17.44 | 18.59 | 7,415,328 | +0.68(+3.82%) |
May 20, 2010 | 17.83 | 18.23 | 17.70 | 17.91 | 5,827 | -0.25(-1.39%) |
May 19, 2010 | 17.58 | 18.39 | 17.58 | 18.16 | 6,466,800 | +0.41(+2.28%) |
May 18, 2010 | 18.34 | 18.53 | 17.75 | 17.75 | 118 | -0.36(-1.98%) |
May 17, 2010 | 18.09 | 18.39 | 17.68 | 18.11 | 3,607,945 | -0.01(-0.05%) |
May 14, 2010 | 18.12 | 18.26 | 17.93 | 18.12 | 5,916,172 | -0.11(-0.60%) |
May 13, 2010 | 18.65 | 19.05 | 17.45 | 18.23 | 17,566,152 | -0.50(-2.65%) |
May 12, 2010 | 18.34 | 19.05 | 18.34 | 18.73 | 5,205,740 | +0.45(+2.44%) |
May 11, 2010 | 18.72 | 18.74 | 18.18 | 18.28 | 8,304,150 | -0.01(-0.05%) |
May 10, 2010 | 18.05 | 18.30 | 17.87 | 18.29 | 23,131,338 | -1.34(-6.81%) |
May 07, 2010 | 19.71 | 20.07 | 19.19 | 19.62 | 7,399,026 | -0.15(-0.76%) |
May 06, 2010 | 20.46 | 21.04 | 18.69 | 19.78 | 10,199,351 | -0.55(-2.71%) |
May 05, 2010 | 20.64 | 20.97 | 20.27 | 20.33 | 4,108,125 | -0.22(-1.08%) |
May 04, 2010 | 20.95 | 20.95 | 20.25 | 20.55 | 5,283,170 | -0.65(-3.05%) |
May 03, 2010 | 20.94 | 21.24 | 20.86 | 21.20 | 2,926,964 | +0.43(+2.06%) |
Apr 30, 2010 | 21.21 | 21.21 | 20.74 | 20.77 | 6,257,902 | -0.42(-1.98%) |
Apr 29, 2010 | 21.63 | 21.63 | 20.99 | 21.19 | 5,489,239 | -0.33(-1.52%) |
Apr 28, 2010 | 21.05 | 21.60 | 21.00 | 21.51 | 5,179,790 | +0.64(+3.06%) |
Apr 27, 2010 | 21.76 | 21.83 | 20.83 | 20.88 | 8,276,096 | -1.02(-4.64%) |
Apr 26, 2010 | 22.07 | 22.12 | 21.72 | 21.89 | 5,290,429 | -0.15(-0.69%) |
Apr 23, 2010 | 21.84 | 22.08 | 21.25 | 22.04 | 3,847,629 | +0.15(+0.69%) |
Apr 22, 2010 | 21.67 | 22.04 | 21.49 | 21.89 | 4,175,389 | +0.31(+1.44%) |
Apr 21, 2010 | 22.52 | 22.67 | 21.40 | 21.58 | 11,999 | -1.20(-5.27%) |
Apr 20, 2010 | 22.93 | 23.22 | 22.22 | 22.78 | 6,477,546 | +0.07(+0.30%) |
Apr 19, 2010 | 22.89 | 23.36 | 21.67 | 22.72 | 15,413,555 | -0.31(-1.35%) |
Apr 16, 2010 | 24.81 | 24.81 | 22.83 | 23.03 | 14,608,381 | -1.88(-7.56%) |
Apr 15, 2010 | 24.27 | 24.93 | 24.17 | 24.91 | 3,330,352 | +0.63(+2.60%) |
Apr 14, 2010 | 24.19 | 24.33 | 24.11 | 24.28 | 2,801,245 | +0.23(+0.94%) |
Apr 13, 2010 | 23.98 | 24.25 | 23.96 | 24.05 | 2,124,643 | +0.00(+0.00%) |
Apr 12, 2010 | 24.30 | 24.37 | 24.04 | 24.05 | 2,773,660 | -0.20(-0.83%) |
Apr 09, 2010 | 24.35 | 24.44 | 24.13 | 24.25 | 2,724,519 | -0.11(-0.45%) |
Apr 08, 2010 | 24.62 | 24.62 | 24.28 | 24.36 | 2,148,187 | -0.29(-1.16%) |
Apr 07, 2010 | 24.73 | 25.19 | 24.52 | 24.65 | 3,026,274 | -0.08(-0.34%) |
Apr 06, 2010 | 24.74 | 24.89 | 24.59 | 24.73 | 2,820,649 | -0.08(-0.34%) |
Apr 05, 2010 | 24.78 | 24.89 | 24.72 | 24.82 | 2,650,498 | +0.14(+0.58%) |
Apr 01, 2010 | 25.14 | 24.67 | 24.67 | 24.67 | 6,061,685 | -0.32(-1.28%) |
Mar 31, 2010 | 25.24 | 25.43 | 24.97 | 24.99 | 2,583,994 | -0.40(-1.59%) |
Mar 30, 2010 | 25.61 | 25.71 | 25.35 | 25.40 | 1,631,756 | -0.26(-1.01%) |
Mar 29, 2010 | 25.51 | 25.93 | 25.44 | 25.66 | 1,503,657 | +0.24(+0.93%) |
Mar 26, 2010 | 25.62 | 25.88 | 25.29 | 25.42 | 2,568,444 | -0.21(-0.82%) |
Mar 25, 2010 | 25.62 | 26.08 | 25.43 | 25.63 | 3,007,011 | +0.15(+0.59%) |
Mar 24, 2010 | 25.37 | 25.56 | 25.24 | 25.48 | 2,270,767 | +0.01(+0.03%) |
Mar 23, 2010 | 25.19 | 25.53 | 24.97 | 25.47 | 2,334,563 | +0.25(+1.00%) |
Mar 22, 2010 | 24.77 | 25.28 | 24.65 | 25.22 | 2,438,285 | +0.30(+1.21%) |
Mar 19, 2010 | 25.02 | 25.93 | 24.75 | 24.92 | 3,968,367 | +0.00(+0.00%) |
Mar 18, 2010 | 24.15 | 25.51 | 23.98 | 24.92 | 7,240,272 | +0.77(+3.20%) |
Mar 17, 2010 | 24.15 | 24.21 | 24.04 | 24.14 | 1,415,930 | +0.01(+0.03%) |
Mar 16, 2010 | 24.04 | 24.14 | 23.88 | 24.14 | 1,556,046 | +0.11(+0.45%) |
Mar 15, 2010 | 23.82 | 24.09 | 23.70 | 24.03 | 1,762,793 | +0.29(+1.20%) |
Mar 12, 2010 | 23.77 | 24.15 | 23.65 | 23.74 | 1,865,422 | +0.00(+0.00%) |
Mar 11, 2010 | 23.25 | 23.76 | 23.14 | 23.74 | 2,067,836 | +0.43(+1.84%) |
Mar 10, 2010 | 23.56 | 23.56 | 22.97 | 23.31 | 2,791,716 | -0.24(-1.03%) |
Mar 09, 2010 | 23.68 | 23.75 | 23.45 | 23.56 | 2,660,890 | -0.14(-0.60%) |
Mar 08, 2010 | 23.59 | 23.88 | 23.40 | 23.70 | 1,550,231 | +0.08(+0.36%) |
Mar 05, 2010 | 23.04 | 23.72 | 22.93 | 23.62 | 3,280,627 | +0.70(+3.04%) |
Mar 04, 2010 | 22.83 | 22.97 | 22.67 | 22.92 | 1,136,005 | +0.08(+0.37%) |
Mar 03, 2010 | 22.84 | 22.98 | 22.77 | 22.83 | 1,831,973 | -0.03(-0.11%) |
Mar 02, 2010 | 22.88 | 22.98 | 22.64 | 22.86 | 1,704,891 | +0.03(+0.15%) |
Mar 01, 2010 | 22.44 | 23.00 | 22.33 | 22.83 | 2,611,274 | +0.46(+2.07%) |
Feb 26, 2010 | 22.65 | 22.67 | 22.31 | 22.36 | 1,613,853 | -0.20(-0.89%) |
Feb 25, 2010 | 22.41 | 22.62 | 22.14 | 22.57 | 2,592,057 | -0.13(-0.59%) |
Feb 24, 2010 | 22.52 | 22.74 | 22.36 | 22.70 | 2,246,580 | +0.25(+1.12%) |
Feb 23, 2010 | 22.51 | 22.61 | 22.17 | 22.45 | 3,479,608 | -0.07(-0.30%) |
Feb 22, 2010 | 22.83 | 22.83 | 22.43 | 22.51 | 2,522,187 | -0.24(-1.07%) |
Feb 19, 2010 | 22.45 | 22.79 | 22.33 | 22.76 | 2,812,018 | +0.21(+0.95%) |
Feb 18, 2010 | 22.68 | 22.79 | 22.52 | 22.54 | 2,555,572 | -0.20(-0.87%) |
Feb 17, 2010 | 22.99 | 23.02 | 22.70 | 22.74 | 3,010,421 | -0.05(-0.24%) |
Feb 16, 2010 | 22.58 | 22.82 | 22.52 | 22.80 | 2,854,780 | +0.22(+0.96%) |
Feb 12, 2010 | 22.48 | 22.58 | 22.58 | 22.58 | 3,624,508 | -0.12(-0.52%) |
Feb 11, 2010 | 22.29 | 22.77 | 22.13 | 22.70 | 3,426,141 | +0.38(+1.73%) |
Feb 10, 2010 | 22.35 | 22.65 | 21.95 | 22.31 | 3,477,930 | -0.08(-0.37%) |
Feb 09, 2010 | 22.39 | 22.61 | 22.20 | 22.39 | 4,139,848 | +0.23(+1.06%) |
Feb 08, 2010 | 22.83 | 22.93 | 22.15 | 22.16 | 4,293,711 | -0.72(-3.15%) |
Feb 05, 2010 | 22.19 | 22.90 | 22.10 | 22.88 | 6,002,388 | +0.79(+3.60%) |
Feb 04, 2010 | 23.16 | 23.16 | 22.05 | 22.08 | 6,951,494 | -1.43(-6.09%) |
Feb 03, 2010 | 23.63 | 23.81 | 23.44 | 23.52 | 3,375,364 | -0.23(-0.95%) |
Feb 02, 2010 | 23.33 | 23.88 | 23.26 | 23.74 | 4,323,269 | +0.49(+2.11%) |
Feb 01, 2010 | 23.30 | 23.56 | 23.21 | 23.25 | 3,284,110 | +0.16(+0.71%) |
Jan 29, 2010 | 23.80 | 23.93 | 23.08 | 23.09 | 4,535,334 | -0.61(-2.58%) |
Jan 28, 2010 | 24.28 | 24.28 | 23.56 | 23.70 | 4,678,452 | -0.43(-1.77%) |
Jan 27, 2010 | 22.85 | 24.42 | 22.73 | 24.13 | 8,149,283 | +1.84(+8.26%) |
Jan 26, 2010 | 21.93 | 22.34 | 21.93 | 22.29 | 5,569,024 | +0.25(+1.14%) |
Jan 25, 2010 | 22.66 | 22.84 | 22.00 | 22.03 | 4,317,155 | -0.54(-2.37%) |
Jan 22, 2010 | 22.80 | 23.25 | 22.52 | 22.57 | 4,130,263 | -0.29(-1.28%) |
Jan 21, 2010 | 23.24 | 23.39 | 22.86 | 22.86 | 3,017,532 | -0.26(-1.12%) |
Jan 20, 2010 | 23.08 | 23.41 | 22.92 | 23.12 | 2,776,338 | -0.06(-0.25%) |
Jan 19, 2010 | 23.06 | 23.23 | 22.84 | 23.18 | 2,045,989 | +0.23(+1.02%) |
Jan 15, 2010 | 23.16 | 22.95 | 22.95 | 22.95 | 2,914,949 | -0.30(-1.30%) |
Jan 14, 2010 | 23.15 | 23.26 | 22.67 | 23.25 | 2,812,447 | +0.08(+0.36%) |
Jan 13, 2010 | 22.53 | 23.23 | 22.30 | 23.16 | 3,754,370 | +0.72(+3.21%) |
Jan 12, 2010 | 22.20 | 22.53 | 22.02 | 22.44 | 3,446,552 | +0.12(+0.52%) |
Jan 11, 2010 | 22.49 | 22.55 | 22.18 | 22.33 | 1,744,126 | -0.13(-0.60%) |
Jan 08, 2010 | 21.93 | 22.47 | 21.86 | 22.46 | 2,562,169 | +0.42(+1.90%) |
Jan 07, 2010 | 22.03 | 22.19 | 21.97 | 22.04 | 4,547,434 | -0.07(-0.30%) |
Jan 06, 2010 | 22.26 | 22.51 | 22.10 | 22.11 | 2,412,651 | -0.48(-2.11%) |
Jan 05, 2010 | 22.73 | 22.85 | 22.33 | 22.59 | 2,368,758 | -0.23(-1.03%) |
Jan 04, 2010 | 22.55 | 22.83 | 22.44 | 22.82 | 2,222,216 | +0.39(+1.75%) |
Dec 31, 2009 | 22.73 | 22.43 | 22.43 | 22.43 | 1,061,470 | -0.33(-1.43%) |
Dec 30, 2009 | 22.59 | 22.80 | 22.46 | 22.75 | 1,970,447 | +0.07(+0.30%) |
Dec 29, 2009 | 22.83 | 22.92 | 22.48 | 22.69 | 2,324,958 | -0.03(-0.15%) |
Dec 28, 2009 | 23.26 | 23.26 | 22.62 | 22.72 | 1,743,871 | -0.44(-1.88%) |
Dec 24, 2009 | 22.99 | 23.27 | 22.82 | 23.16 | 1,163,353 | +0.26(+1.13%) |
Dec 23, 2009 | 22.82 | 23.01 | 22.59 | 22.90 | 2,527,589 | +0.00(+0.00%) |
Dec 22, 2009 | 22.84 | 22.93 | 22.70 | 22.90 | 1,468,163 | +0.17(+0.74%) |
Dec 21, 2009 | 22.44 | 22.75 | 22.39 | 22.73 | 2,596,112 | +0.32(+1.42%) |
Dec 18, 2009 | 22.84 | 22.85 | 22.13 | 22.41 | 3,394,228 | -0.28(-1.22%) |
Dec 17, 2009 | 22.21 | 22.77 | 22.17 | 22.69 | 5,492,971 | +0.26(+1.14%) |
Dec 16, 2009 | 21.72 | 22.53 | 21.72 | 22.43 | 4,707,186 | +0.68(+3.14%) |
Dec 15, 2009 | 21.93 | 22.15 | 21.62 | 21.75 | 6,049,947 | -0.48(-2.15%) |
Dec 14, 2009 | 22.23 | 22.34 | 22.15 | 22.23 | 5,200,695 | -0.11(-0.49%) |
Dec 11, 2009 | 21.16 | 22.58 | 21.02 | 22.34 | 14,352,978 | +1.29(+6.12%) |
Dec 10, 2009 | 20.91 | 21.27 | 20.73 | 21.05 | 5,351,851 | +0.17(+0.80%) |
Dec 09, 2009 | 20.60 | 20.90 | 20.36 | 20.88 | 5,243,417 | +0.21(+1.01%) |
Dec 08, 2009 | 20.81 | 21.01 | 20.59 | 20.67 | 5,387,233 | -0.28(-1.36%) |
Dec 07, 2009 | 21.11 | 21.32 | 20.86 | 20.95 | 6,809,962 | -0.27(-1.26%) |
Dec 04, 2009 | 20.10 | 21.56 | 19.96 | 21.22 | 11,084,733 | +1.52(+7.73%) |
Dec 03, 2009 | 19.74 | 19.88 | 19.57 | 19.70 | 3,474,042 | -0.01(-0.04%) |
Dec 02, 2009 | 19.58 | 19.73 | 19.45 | 19.71 | 2,553,230 | +0.13(+0.64%) |
Dec 01, 2009 | 19.66 | 19.66 | 19.26 | 19.58 | 3,126,590 | +0.14(+0.73%) |
Nov 30, 2009 | 19.17 | 19.45 | 19.16 | 19.44 | 4,541,360 | +0.24(+1.26%) |
Nov 27, 2009 | 19.12 | 19.41 | 19.01 | 19.20 | 2,586,345 | -0.44(-2.22%) |
Nov 25, 2009 | 19.72 | 19.82 | 19.30 | 19.63 | 5,715,239 | -0.09(-0.47%) |
Nov 24, 2009 | 19.23 | 19.88 | 19.23 | 19.72 | 5,688,008 | +0.49(+2.57%) |
Nov 23, 2009 | 19.37 | 19.67 | 19.18 | 19.23 | 4,159,925 | +0.03(+0.13%) |
Nov 20, 2009 | 19.30 | 19.43 | 18.88 | 19.21 | 5,860,031 | -0.20(-1.03%) |
Nov 19, 2009 | 19.68 | 19.81 | 19.11 | 19.41 | 3,947,074 | -0.41(-2.07%) |
Nov 18, 2009 | 19.77 | 19.88 | 19.63 | 19.82 | 2,303,455 | +0.03(+0.13%) |
Nov 17, 2009 | 20.16 | 20.16 | 19.58 | 19.79 | 3,810,033 | -0.28(-1.38%) |
Nov 16, 2009 | 19.98 | 20.23 | 19.88 | 20.07 | 3,498,617 | +0.33(+1.65%) |
Nov 13, 2009 | 19.77 | 19.91 | 19.58 | 19.74 | 3,756,644 | -0.12(-0.59%) |
Nov 12, 2009 | 20.17 | 20.44 | 19.82 | 19.86 | 3,081,752 | -0.33(-1.66%) |
Nov 11, 2009 | 19.97 | 20.48 | 19.97 | 20.19 | 4,367,990 | +0.29(+1.47%) |
Nov 10, 2009 | 20.48 | 20.48 | 19.63 | 19.90 | 6,089,598 | -0.69(-3.33%) |
Nov 09, 2009 | 20.18 | 20.60 | 20.05 | 20.59 | 3,177,028 | +0.62(+3.10%) |
Nov 06, 2009 | 19.67 | 20.24 | 19.60 | 19.97 | 4,985,391 | +0.30(+1.53%) |
Nov 05, 2009 | 19.63 | 19.96 | 19.57 | 19.67 | 4,660,809 | +0.09(+0.47%) |
Nov 04, 2009 | 19.42 | 20.01 | 19.34 | 19.57 | 5,848,046 | +0.28(+1.43%) |
Nov 03, 2009 | 19.11 | 19.47 | 18.90 | 19.30 | 9,295,533 | -0.03(-0.17%) |
Nov 02, 2009 | 19.57 | 19.68 | 19.09 | 19.33 | 9,220,814 | -0.49(-2.45%) |
Oct 30, 2009 | 20.24 | 20.83 | 19.77 | 19.82 | 8,488,554 | -0.49(-2.43%) |
Oct 29, 2009 | 21.14 | 21.23 | 19.98 | 20.31 | 11,586,732 | -0.29(-1.42%) |
Oct 28, 2009 | 21.11 | 21.47 | 20.49 | 20.60 | 9,047,116 | -0.47(-2.22%) |
Oct 27, 2009 | 20.83 | 21.34 | 20.83 | 21.07 | 7,855,877 | +0.07(+0.32%) |
Oct 26, 2009 | 20.93 | 21.34 | 20.65 | 21.01 | 6,374,879 | +0.06(+0.28%) |
Oct 23, 2009 | 20.92 | 21.03 | 20.77 | 20.95 | 3,945,963 | -0.46(-2.15%) |
Oct 22, 2009 | 21.10 | 21.45 | 21.01 | 21.41 | 5,078,604 | +0.39(+1.87%) |
Oct 21, 2009 | 20.76 | 21.41 | 20.67 | 21.01 | 8,736,923 | +0.14(+0.68%) |
Oct 20, 2009 | 20.71 | 20.95 | 20.60 | 20.87 | 11,119,588 | +0.79(+3.92%) |
Oct 19, 2009 | 20.19 | 21.16 | 20.03 | 20.08 | 11,852,365 | -0.02(-0.08%) |
Oct 16, 2009 | 19.75 | 20.24 | 19.36 | 20.10 | 8,482,297 | +0.05(+0.25%) |
Oct 15, 2009 | 19.73 | 20.07 | 19.69 | 20.05 | 5,824,894 | +0.31(+1.57%) |
Oct 14, 2009 | 19.25 | 19.77 | 19.12 | 19.74 | 7,293,280 | +0.85(+4.47%) |
Oct 13, 2009 | 18.95 | 19.10 | 18.63 | 18.90 | 5,413,634 | -0.18(-0.92%) |
Oct 12, 2009 | 18.73 | 19.11 | 18.55 | 19.07 | 5,942,176 | +0.37(+1.97%) |
Oct 09, 2009 | 18.37 | 18.83 | 18.37 | 18.70 | 9,963,580 | +0.27(+1.45%) |
Oct 08, 2009 | 17.70 | 18.65 | 17.46 | 18.44 | 11,715,292 | +1.00(+5.71%) |
Oct 07, 2009 | 17.19 | 17.44 | 17.13 | 17.44 | 5,175,176 | +0.25(+1.46%) |
Oct 06, 2009 | 16.99 | 17.45 | 16.82 | 17.19 | 4,915,390 | +0.44(+2.60%) |
Oct 05, 2009 | 16.57 | 16.85 | 16.41 | 16.75 | 5,907,157 | +0.34(+2.09%) |
Oct 02, 2009 | 16.77 | 17.01 | 16.27 | 16.41 | 9,816,210 | -0.65(-3.83%) |
Oct 01, 2009 | 17.12 | 17.22 | 16.57 | 17.06 | 12,407,105 | -0.06(-0.34%) |
Sep 30, 2009 | 16.91 | 17.21 | 15.95 | 17.12 | 18,035,590 | -0.29(-1.68%) |
Sep 29, 2009 | 15.82 | 18.29 | 15.75 | 17.41 | 25,730,664 | +1.48(+9.30%) |
Sep 28, 2009 | 15.87 | 16.01 | 15.55 | 15.93 | 10,320,865 | +0.16(+1.01%) |
Sep 25, 2009 | 16.36 | 16.42 | 15.48 | 15.77 | 17,597,864 | -0.61(-3.73%) |
Sep 24, 2009 | 17.21 | 17.48 | 16.01 | 16.39 | 16,787,362 | -0.76(-4.44%) |
Sep 23, 2009 | 18.39 | 18.39 | 17.08 | 17.15 | 13,882,350 | -1.56(-8.36%) |
Sep 22, 2009 | 18.59 | 19.07 | 18.41 | 18.71 | 8,306,690 | +0.10(+0.54%) |
Sep 21, 2009 | 19.48 | 19.50 | 18.49 | 18.61 | 11,864,258 | -1.13(-5.72%) |
Sep 18, 2009 | 20.24 | 20.44 | 19.71 | 19.74 | 6,841,226 | -0.42(-2.08%) |
Sep 17, 2009 | 21.16 | 21.32 | 19.95 | 20.16 | 13,479,658 | -0.84(-4.01%) |
Sep 16, 2009 | 20.98 | 21.70 | 20.87 | 21.00 | 4,862,983 | -0.00(-0.02%) |
Sep 15, 2009 | 21.10 | 21.23 | 20.73 | 21.01 | 4,947,616 | -0.07(-0.32%) |
Sep 14, 2009 | 20.90 | 21.08 | 20.57 | 21.07 | 4,889,133 | -0.05(-0.24%) |
Sep 11, 2009 | 20.64 | 21.22 | 20.50 | 21.12 | 5,711,861 | +0.46(+2.23%) |
Sep 10, 2009 | 20.46 | 20.79 | 20.18 | 20.66 | 5,920,254 | +0.12(+0.57%) |
Sep 09, 2009 | 19.78 | 20.58 | 19.47 | 20.54 | 8,389,261 | +0.75(+3.81%) |
Sep 08, 2009 | 19.60 | 20.29 | 19.46 | 19.79 | 13,768,131 | -0.64(-3.15%) |
Sep 04, 2009 | 20.13 | 20.57 | 19.87 | 20.44 | 11,272,424 | +0.13(+0.66%) |
Sep 03, 2009 | 21.79 | 21.82 | 19.24 | 20.30 | 22,307,598 | -1.54(-7.05%) |
Sep 02, 2009 | 21.95 | 22.07 | 21.62 | 21.84 | 3,049,353 | -0.24(-1.10%) |
Sep 01, 2009 | 22.51 | 23.22 | 22.02 | 22.08 | 4,742,135 | -0.71(-3.12%) |
Aug 31, 2009 | 22.79 | 22.92 | 22.41 | 22.80 | 2,290,718 | -0.27(-1.16%) |
Aug 28, 2009 | 23.19 | 23.41 | 22.65 | 23.06 | 3,010,672 | +0.07(+0.29%) |
Aug 27, 2009 | 22.22 | 23.03 | 22.09 | 23.00 | 3,789,824 | +0.64(+2.88%) |
Aug 26, 2009 | 22.26 | 22.44 | 22.06 | 22.35 | 1,992,618 | -0.08(-0.34%) |
Aug 25, 2009 | 22.46 | 22.84 | 22.33 | 22.43 | 2,433,460 | +0.13(+0.60%) |
Aug 24, 2009 | 21.81 | 22.85 | 21.81 | 22.29 | 4,964,773 | +0.49(+2.26%) |
Aug 21, 2009 | 21.35 | 21.93 | 21.13 | 21.80 | 4,919,867 | +0.62(+2.92%) |
Aug 20, 2009 | 20.74 | 21.24 | 20.65 | 21.18 | 3,663,311 | +0.24(+1.16%) |
Aug 19, 2009 | 19.80 | 20.94 | 19.80 | 20.94 | 4,356,916 | +0.90(+4.51%) |
Aug 18, 2009 | 19.84 | 20.20 | 19.84 | 20.03 | 2,228,686 | +0.28(+1.44%) |
Aug 17, 2009 | 20.16 | 20.27 | 19.67 | 19.75 | 3,736,409 | -0.77(-3.75%) |
Aug 14, 2009 | 20.86 | 20.92 | 20.27 | 20.52 | 2,415,204 | -0.28(-1.33%) |
Aug 13, 2009 | 21.05 | 21.05 | 20.29 | 20.80 | 2,719,858 | -0.16(-0.76%) |
Aug 12, 2009 | 20.70 | 21.24 | 20.41 | 20.95 | 2,165,487 | +0.33(+1.58%) |
Aug 11, 2009 | 20.86 | 21.10 | 20.41 | 20.63 | 2,919,277 | -0.48(-2.26%) |
Aug 10, 2009 | 21.06 | 21.52 | 20.85 | 21.11 | 3,907,398 | -0.24(-1.14%) |
Aug 07, 2009 | 20.70 | 21.43 | 20.40 | 21.35 | 4,540,979 | +0.90(+4.42%) |
Aug 06, 2009 | 20.91 | 20.91 | 20.23 | 20.44 | 3,198,416 | -0.22(-1.05%) |
Aug 05, 2009 | 21.09 | 21.26 | 20.32 | 20.66 | 4,617,168 | -0.18(-0.85%) |
Aug 04, 2009 | 20.09 | 21.01 | 19.98 | 20.84 | 6,270,295 | +0.71(+3.54%) |
Aug 03, 2009 | 20.16 | 20.56 | 19.62 | 20.13 | 5,353,351 | +0.26(+1.31%) |
Jul 31, 2009 | 20.11 | 20.24 | 19.83 | 19.87 | 5,934,593 | -0.20(-1.00%) |
Jul 30, 2009 | 21.60 | 21.78 | 20.02 | 20.07 | 7,698,419 | -1.29(-6.03%) |
Jul 29, 2009 | 22.82 | 23.10 | 21.24 | 21.36 | 8,302,605 | -1.76(-7.60%) |
Jul 28, 2009 | 22.31 | 23.17 | 22.19 | 23.11 | 6,480,025 | +0.85(+3.80%) |
Jul 27, 2009 | 21.61 | 22.39 | 21.48 | 22.27 | 4,817,194 | +0.57(+2.62%) |
Jul 24, 2009 | 21.06 | 21.72 | 21.03 | 21.70 | 249 | +0.34(+1.61%) |
Jul 23, 2009 | 20.10 | 21.86 | 19.83 | 21.36 | 17,733,472 | -0.84(-3.77%) |
Jul 22, 2009 | 22.60 | 22.91 | 22.03 | 22.19 | 7,899,020 | -0.23(-1.04%) |
Jul 21, 2009 | 23.97 | 24.16 | 21.65 | 22.43 | 16,998,730 | -1.51(-6.29%) |
Jul 20, 2009 | 24.60 | 24.60 | 23.77 | 23.93 | 5,866,064 | -0.36(-1.48%) |
Jul 17, 2009 | 24.29 | 24.61 | 24.14 | 24.29 | 2,223,188 | -0.03(-0.10%) |
Jul 16, 2009 | 24.02 | 24.49 | 23.89 | 24.32 | 3,371,797 | +0.28(+1.15%) |
Jul 15, 2009 | 24.03 | 24.71 | 23.78 | 24.04 | 6,819,238 | +0.64(+2.75%) |
Jul 14, 2009 | 22.98 | 23.53 | 22.77 | 23.40 | 3,009,615 | +0.37(+1.60%) |
Jul 13, 2009 | 22.29 | 23.06 | 22.29 | 23.03 | 3,074,387 | +1.01(+4.60%) |
Jul 10, 2009 | 22.16 | 22.39 | 21.86 | 22.02 | 1,848,161 | -0.28(-1.28%) |
Jul 09, 2009 | 22.60 | 22.60 | 21.98 | 22.30 | 2,002,726 | +0.12(+0.53%) |
Jul 08, 2009 | 22.08 | 22.54 | 21.85 | 22.19 | 4,689,337 | +0.33(+1.53%) |
Jul 07, 2009 | 22.70 | 22.92 | 21.79 | 21.85 | 4,871,520 | -0.28(-1.25%) |
Jul 06, 2009 | 21.38 | 22.17 | 21.38 | 22.13 | 3,185,407 | +0.64(+2.96%) |
Jul 02, 2009 | 22.33 | 22.33 | 21.49 | 21.49 | 3,246,096 | -1.04(-4.61%) |
Jul 01, 2009 | 21.99 | 22.81 | 21.91 | 22.53 | 3,613,424 | +0.48(+2.16%) |
Jun 30, 2009 | 22.12 | 22.13 | 20.98 | 22.05 | 2,376,018 | -0.11(-0.49%) |
Jun 29, 2009 | 21.74 | 22.27 | 21.37 | 22.16 | 2,345,258 | +0.39(+1.81%) |
Jun 26, 2009 | 21.47 | 21.89 | 21.31 | 21.77 | 5,680,716 | +0.29(+1.36%) |
Jun 25, 2009 | 21.17 | 21.47 | 21.09 | 21.47 | 2,862,357 | -0.04(-0.19%) |
Jun 24, 2009 | 21.25 | 21.82 | 21.11 | 21.52 | 2,388,039 | +0.48(+2.27%) |
Jun 23, 2009 | 20.82 | 21.17 | 20.50 | 21.04 | 3,132,507 | +0.56(+2.74%) |
Jun 22, 2009 | 21.56 | 21.62 | 20.47 | 20.48 | 3,882,702 | -1.31(-6.03%) |
Jun 19, 2009 | 21.93 | 22.36 | 21.59 | 21.79 | 2,682,055 | +0.09(+0.42%) |
Jun 18, 2009 | 22.17 | 22.26 | 21.51 | 21.70 | 3,648,753 | -0.43(-1.93%) |
Jun 17, 2009 | 21.48 | 22.65 | 21.06 | 22.13 | 4,280,459 | +0.64(+3.00%) |
Jun 16, 2009 | 22.41 | 22.62 | 21.44 | 21.48 | 3,279,249 | -0.68(-3.06%) |
Jun 15, 2009 | 23.51 | 23.78 | 22.06 | 22.16 | 5,627,398 | -1.56(-6.56%) |
Jun 12, 2009 | 23.91 | 24.07 | 23.41 | 23.72 | 2,191,691 | -0.23(-0.98%) |
Jun 11, 2009 | 24.30 | 24.60 | 23.90 | 23.95 | 2,831,609 | -0.40(-1.65%) |
Jun 10, 2009 | 25.01 | 25.06 | 23.98 | 24.35 | 2,467,619 | -0.19(-0.78%) |
Jun 09, 2009 | 24.04 | 24.71 | 23.97 | 24.55 | 2,294,149 | +0.52(+2.16%) |
Jun 08, 2009 | 23.82 | 24.19 | 23.50 | 24.03 | 2,912,557 | -0.19(-0.79%) |
Jun 05, 2009 | 24.46 | 24.91 | 24.03 | 24.22 | 3,773,678 | +0.06(+0.24%) |
Jun 04, 2009 | 24.24 | 24.24 | 23.61 | 24.16 | 2,814,900 | +0.10(+0.42%) |
Jun 03, 2009 | 23.58 | 24.10 | 23.39 | 24.06 | 3,584,150 | +0.09(+0.38%) |
Jun 02, 2009 | 23.73 | 24.07 | 23.53 | 23.97 | 3,370,540 | +0.08(+0.32%) |