Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 25.29 | 25.30 | 24.95 | 24.97 | 16,679,691 | -0.32(-1.27%) |
Feb 25, 2010 | 25.20 | 25.43 | 24.98 | 25.29 | 18,824,278 | -0.11(-0.44%) |
Feb 24, 2010 | 25.14 | 25.47 | 24.96 | 25.40 | 16,293,478 | +0.27(+1.08%) |
Feb 23, 2010 | 25.36 | 25.49 | 25.07 | 25.13 | 20,626,352 | -0.23(-0.90%) |
Feb 22, 2010 | 25.49 | 25.52 | 25.33 | 25.36 | 16,151,477 | -0.12(-0.46%) |
Feb 19, 2010 | 25.59 | 25.70 | 25.39 | 25.48 | 17,521,414 | -0.15(-0.60%) |
Feb 18, 2010 | 25.28 | 25.67 | 25.28 | 25.63 | 14,778,042 | +0.23(+0.90%) |
Feb 17, 2010 | 25.24 | 25.43 | 25.16 | 25.40 | 14,521,171 | +0.21(+0.83%) |
Feb 16, 2010 | 25.28 | 25.45 | 25.01 | 25.19 | 22,174,932 | +0.07(+0.26%) |
Feb 12, 2010 | 24.65 | 25.13 | 25.13 | 25.13 | 25,581,756 | +0.32(+1.27%) |
Feb 11, 2010 | 23.78 | 24.94 | 23.47 | 24.81 | 32,716,580 | +0.95(+3.97%) |
Feb 10, 2010 | 23.86 | 24.00 | 23.65 | 23.86 | 12,711,677 | -0.02(-0.09%) |
Feb 09, 2010 | 23.41 | 23.96 | 23.30 | 23.88 | 17,149,722 | +0.68(+2.94%) |
Feb 08, 2010 | 23.10 | 23.59 | 23.10 | 23.20 | 10,283,981 | -0.08(-0.33%) |
Feb 05, 2010 | 23.56 | 23.56 | 22.94 | 23.28 | 16,578,448 | -0.14(-0.61%) |
Feb 04, 2010 | 23.76 | 23.86 | 23.40 | 23.42 | 13,198,926 | -0.60(-2.50%) |
Feb 03, 2010 | 24.13 | 24.18 | 23.86 | 24.02 | 9,811,868 | -0.24(-1.01%) |
Feb 02, 2010 | 23.56 | 24.33 | 23.48 | 24.26 | 17,097,260 | +0.85(+3.64%) |
Feb 01, 2010 | 23.32 | 23.57 | 23.26 | 23.41 | 15,793,085 | +0.21(+0.92%) |
Jan 29, 2010 | 23.72 | 24.00 | 23.16 | 23.20 | 13,857,739 | -0.36(-1.52%) |
Jan 28, 2010 | 23.79 | 24.01 | 23.46 | 23.56 | 10,974,033 | -0.22(-0.92%) |
Jan 27, 2010 | 23.88 | 24.01 | 23.56 | 23.78 | 10,156,962 | -0.18(-0.77%) |
Jan 26, 2010 | 23.80 | 24.16 | 23.80 | 23.96 | 11,491,924 | -0.03(-0.11%) |
Jan 25, 2010 | 24.00 | 24.28 | 23.97 | 23.98 | 11,536,447 | +0.12(+0.51%) |
Jan 22, 2010 | 24.26 | 24.35 | 23.81 | 23.86 | 17,102,234 | -0.47(-1.93%) |
Jan 21, 2010 | 25.09 | 25.14 | 24.26 | 24.33 | 20,158,170 | -0.77(-3.07%) |
Jan 20, 2010 | 25.44 | 25.44 | 24.83 | 25.10 | 12,675,186 | -0.43(-1.70%) |
Jan 19, 2010 | 25.28 | 25.59 | 25.24 | 25.53 | 17,270,710 | +0.24(+0.95%) |
Jan 15, 2010 | 25.32 | 25.29 | 25.29 | 25.29 | 16,221,572 | +0.01(+0.04%) |
Jan 14, 2010 | 25.22 | 25.48 | 25.22 | 25.28 | 9,028,033 | -0.04(-0.14%) |
Jan 13, 2010 | 25.07 | 25.43 | 25.07 | 25.32 | 11,625,617 | +0.25(+1.02%) |
Jan 12, 2010 | 25.17 | 25.17 | 24.90 | 25.07 | 13,246,905 | -0.14(-0.55%) |
Jan 11, 2010 | 25.38 | 25.39 | 25.11 | 25.20 | 11,948,330 | +0.09(+0.37%) |
Jan 08, 2010 | 25.14 | 25.24 | 24.87 | 25.11 | 12,913,291 | -0.14(-0.54%) |
Jan 07, 2010 | 24.86 | 25.28 | 24.75 | 25.25 | 17,469,452 | +0.31(+1.25%) |
Jan 06, 2010 | 24.81 | 24.98 | 24.62 | 24.94 | 23,103,142 | +0.00(+0.00%) |
Jan 05, 2010 | 25.17 | 25.27 | 24.86 | 24.94 | 14,062,514 | -0.22(-0.87%) |
Jan 04, 2010 | 24.64 | 25.28 | 24.60 | 25.16 | 15,388,321 | +0.59(+2.41%) |
Dec 31, 2009 | 24.77 | 24.57 | 24.57 | 24.57 | 8,598,265 | -0.24(-0.97%) |
Dec 30, 2009 | 24.77 | 24.95 | 24.70 | 24.81 | 8,947,849 | -0.10(-0.39%) |
Dec 29, 2009 | 24.87 | 24.97 | 24.77 | 24.90 | 9,643,638 | +0.00(+0.00%) |
Dec 28, 2009 | 24.93 | 25.02 | 24.84 | 24.90 | 8,727,742 | -0.03(-0.10%) |
Dec 24, 2009 | 24.86 | 25.02 | 24.86 | 24.93 | 4,932,276 | +0.05(+0.20%) |
Dec 23, 2009 | 24.94 | 25.14 | 24.84 | 24.88 | 13,962,417 | -0.41(-1.61%) |
Dec 22, 2009 | 25.19 | 25.40 | 25.16 | 25.28 | 13,871,261 | +0.22(+0.87%) |
Dec 21, 2009 | 25.05 | 25.21 | 24.97 | 25.07 | 17,855,216 | +0.26(+1.05%) |
Dec 18, 2009 | 25.37 | 25.37 | 24.63 | 24.81 | 39,585,024 | -0.32(-1.28%) |
Dec 17, 2009 | 25.47 | 25.48 | 25.09 | 25.13 | 16,984,164 | -0.47(-1.85%) |
Dec 16, 2009 | 25.49 | 25.76 | 25.45 | 25.60 | 19,528,748 | +0.08(+0.30%) |
Dec 15, 2009 | 25.39 | 25.69 | 25.36 | 25.52 | 15,308,486 | -0.10(-0.38%) |
Dec 14, 2009 | 25.26 | 25.71 | 25.15 | 25.62 | 24,457,772 | +0.91(+3.67%) |
Dec 11, 2009 | 24.91 | 25.14 | 24.67 | 24.71 | 18,106,902 | -0.20(-0.80%) |
Dec 10, 2009 | 25.12 | 25.28 | 24.83 | 24.91 | 13,518,879 | -0.10(-0.39%) |
Dec 09, 2009 | 25.23 | 25.32 | 24.81 | 25.01 | 15,476,644 | +0.01(+0.04%) |
Dec 08, 2009 | 25.28 | 25.44 | 24.70 | 25.00 | 16,082,408 | -0.41(-1.61%) |
Dec 07, 2009 | 25.29 | 25.56 | 25.25 | 25.41 | 17,492,978 | +0.01(+0.04%) |
Dec 04, 2009 | 25.38 | 25.74 | 25.19 | 25.40 | 16,101,829 | +0.17(+0.69%) |
Dec 03, 2009 | 25.08 | 25.40 | 25.04 | 25.22 | 17,322,608 | +0.16(+0.63%) |
Dec 02, 2009 | 25.07 | 25.40 | 25.01 | 25.07 | 10,645,516 | +0.00(+0.00%) |
Dec 01, 2009 | 24.74 | 25.22 | 24.72 | 25.07 | 18,694,276 | +0.55(+2.25%) |
Nov 30, 2009 | 25.47 | 25.48 | 24.47 | 24.51 | 34,015,900 | -0.97(-3.80%) |
Nov 27, 2009 | 25.23 | 25.62 | 25.04 | 25.48 | 7,072,040 | -0.16(-0.64%) |
Nov 25, 2009 | 25.67 | 25.78 | 25.56 | 25.65 | 11,372,418 | -0.01(-0.02%) |
Nov 24, 2009 | 25.53 | 25.86 | 25.51 | 25.65 | 15,785,258 | +0.13(+0.50%) |
Nov 23, 2009 | 25.43 | 25.68 | 25.32 | 25.52 | 14,201,658 | +0.17(+0.68%) |
Nov 20, 2009 | 25.49 | 25.63 | 25.30 | 25.35 | 15,246,907 | -0.21(-0.82%) |
Nov 19, 2009 | 25.60 | 25.68 | 25.44 | 25.56 | 12,539,235 | -0.19(-0.75%) |
Nov 18, 2009 | 25.74 | 25.80 | 25.59 | 25.75 | 11,887,545 | -0.05(-0.18%) |
Nov 17, 2009 | 25.75 | 25.99 | 25.70 | 25.80 | 9,863,276 | -0.02(-0.06%) |
Nov 16, 2009 | 25.54 | 25.92 | 25.49 | 25.81 | 14,021,836 | +0.25(+0.98%) |
Nov 13, 2009 | 25.44 | 25.64 | 25.36 | 25.56 | 11,448,342 | +0.10(+0.38%) |
Nov 12, 2009 | 25.11 | 25.62 | 25.11 | 25.47 | 13,621,707 | +0.31(+1.24%) |
Nov 11, 2009 | 25.52 | 25.62 | 25.13 | 25.16 | 9,574,606 | -0.24(-0.96%) |
Nov 10, 2009 | 25.29 | 25.68 | 25.20 | 25.40 | 10,830,632 | -0.02(-0.08%) |
Nov 09, 2009 | 25.03 | 25.49 | 24.95 | 25.42 | 12,676,739 | +0.53(+2.13%) |
Nov 06, 2009 | 24.71 | 24.94 | 24.57 | 24.89 | 12,804,941 | +0.20(+0.83%) |
Nov 05, 2009 | 24.26 | 24.87 | 24.26 | 24.69 | 15,828,464 | +0.54(+2.22%) |
Nov 04, 2009 | 24.48 | 24.58 | 24.11 | 24.15 | 16,114,541 | -0.24(-0.98%) |
Nov 03, 2009 | 24.60 | 24.66 | 24.29 | 24.39 | 16,027,566 | -0.37(-1.48%) |
Nov 02, 2009 | 24.15 | 24.83 | 24.00 | 24.76 | 19,188,470 | +0.62(+2.55%) |
Oct 30, 2009 | 24.98 | 24.98 | 23.99 | 24.14 | 30,412,948 | -0.84(-3.37%) |
Oct 29, 2009 | 24.97 | 25.15 | 24.70 | 24.98 | 14,675,325 | +0.03(+0.10%) |
Oct 28, 2009 | 24.80 | 25.22 | 24.76 | 24.96 | 17,034,364 | +0.03(+0.10%) |
Oct 27, 2009 | 24.87 | 25.11 | 24.67 | 24.93 | 15,095,261 | +0.08(+0.33%) |
Oct 26, 2009 | 25.11 | 25.24 | 24.77 | 24.85 | 13,833,275 | -0.16(-0.65%) |
Oct 23, 2009 | 25.04 | 25.08 | 24.92 | 25.01 | 15,058,714 | -0.20(-0.79%) |
Oct 22, 2009 | 25.84 | 25.89 | 24.72 | 25.21 | 27,039,212 | -0.69(-2.68%) |
Oct 21, 2009 | 26.15 | 26.35 | 25.71 | 25.91 | 15,626,711 | -0.37(-1.42%) |
Oct 20, 2009 | 26.48 | 26.55 | 26.23 | 26.28 | 16,948,276 | +0.05(+0.19%) |
Oct 19, 2009 | 26.03 | 26.40 | 25.88 | 26.23 | 13,123,298 | +0.25(+0.98%) |
Oct 16, 2009 | 25.59 | 26.13 | 25.53 | 25.97 | 16,930,548 | +0.29(+1.13%) |
Oct 15, 2009 | 25.53 | 25.85 | 25.53 | 25.68 | 14,161,700 | +0.03(+0.10%) |
Oct 14, 2009 | 25.55 | 25.78 | 25.24 | 25.66 | 10,969,545 | +0.23(+0.90%) |
Oct 13, 2009 | 25.63 | 25.69 | 25.30 | 25.43 | 10,626,217 | -0.29(-1.13%) |
Oct 12, 2009 | 25.64 | 25.77 | 25.51 | 25.72 | 6,493,910 | +0.13(+0.52%) |
Oct 09, 2009 | 25.83 | 25.98 | 25.42 | 25.59 | 10,238,776 | -0.08(-0.32%) |
Oct 08, 2009 | 25.42 | 25.79 | 25.36 | 25.67 | 14,769,152 | +0.39(+1.53%) |
Oct 07, 2009 | 25.39 | 25.42 | 25.18 | 25.28 | 18,996,420 | -0.16(-0.64%) |
Oct 06, 2009 | 25.07 | 25.50 | 25.04 | 25.44 | 17,467,326 | +0.44(+1.75%) |
Oct 05, 2009 | 24.72 | 25.12 | 24.35 | 25.00 | 19,046,910 | +0.35(+1.43%) |
Oct 02, 2009 | 24.53 | 24.72 | 24.47 | 24.65 | 13,659,350 | +0.02(+0.08%) |
Oct 01, 2009 | 24.82 | 24.85 | 24.53 | 24.63 | 14,660,437 | -0.21(-0.86%) |
Sep 30, 2009 | 24.83 | 24.90 | 24.42 | 24.85 | 17,609,710 | +0.01(+0.04%) |
Sep 29, 2009 | 24.54 | 24.96 | 24.48 | 24.84 | 11,056,575 | +0.27(+1.12%) |
Sep 28, 2009 | 24.32 | 24.62 | 24.30 | 24.56 | 8,695,473 | +0.28(+1.14%) |
Sep 25, 2009 | 24.52 | 24.57 | 24.21 | 24.29 | 12,545,220 | -0.33(-1.35%) |
Sep 24, 2009 | 25.03 | 25.03 | 24.55 | 24.62 | 20,841,126 | -0.57(-2.25%) |
Sep 23, 2009 | 25.00 | 25.46 | 24.93 | 25.18 | 17,646,204 | +0.24(+0.96%) |
Sep 22, 2009 | 24.80 | 24.94 | 24.58 | 24.94 | 14,681,268 | +0.25(+1.03%) |
Sep 21, 2009 | 24.52 | 24.74 | 24.47 | 24.69 | 10,535,149 | +0.13(+0.52%) |
Sep 18, 2009 | 24.29 | 24.72 | 24.29 | 24.56 | 34,464,128 | +0.33(+1.37%) |
Sep 17, 2009 | 24.22 | 24.48 | 24.20 | 24.23 | 15,125,286 | +0.14(+0.56%) |
Sep 16, 2009 | 24.02 | 24.24 | 23.92 | 24.09 | 15,048,233 | -0.23(-0.95%) |
Sep 15, 2009 | 24.34 | 24.42 | 23.81 | 24.33 | 13,947,653 | +0.03(+0.13%) |
Sep 14, 2009 | 23.96 | 24.46 | 23.86 | 24.30 | 13,817,440 | +0.12(+0.51%) |
Sep 11, 2009 | 23.83 | 24.39 | 23.77 | 24.17 | 14,537,236 | +0.31(+1.28%) |
Sep 10, 2009 | 24.08 | 24.20 | 23.68 | 23.87 | 13,005,361 | -0.20(-0.85%) |
Sep 09, 2009 | 24.09 | 24.28 | 23.84 | 24.07 | 13,390,505 | -0.12(-0.48%) |
Sep 08, 2009 | 23.65 | 24.20 | 23.41 | 24.19 | 19,712,592 | +0.71(+3.04%) |
Sep 04, 2009 | 23.33 | 23.52 | 23.27 | 23.47 | 9,355,978 | +0.12(+0.50%) |
Sep 03, 2009 | 23.42 | 23.42 | 23.01 | 23.36 | 13,806,123 | +0.09(+0.39%) |
Sep 02, 2009 | 22.96 | 23.44 | 22.94 | 23.27 | 12,054,854 | +0.24(+1.04%) |
Sep 01, 2009 | 23.28 | 23.41 | 22.98 | 23.03 | 14,544,357 | -0.28(-1.18%) |
Aug 31, 2009 | 23.06 | 23.40 | 23.06 | 23.30 | 15,941,969 | +0.18(+0.77%) |
Aug 28, 2009 | 23.50 | 23.58 | 23.09 | 23.12 | 15,158,574 | -0.46(-1.97%) |
Aug 27, 2009 | 23.79 | 23.91 | 23.45 | 23.59 | 13,308,234 | -0.25(-1.07%) |
Aug 26, 2009 | 23.77 | 24.09 | 23.73 | 23.84 | 14,019,904 | -0.02(-0.06%) |
Aug 25, 2009 | 24.13 | 24.22 | 23.85 | 23.86 | 18,627,104 | -0.32(-1.33%) |
Aug 24, 2009 | 23.79 | 24.24 | 23.79 | 24.18 | 12,536,194 | +0.29(+1.19%) |
Aug 21, 2009 | 23.81 | 24.05 | 23.65 | 23.89 | 14,392,795 | +0.20(+0.84%) |
Aug 20, 2009 | 23.34 | 23.78 | 23.26 | 23.69 | 10,777,659 | +0.35(+1.51%) |
Aug 19, 2009 | 23.45 | 23.50 | 23.14 | 23.34 | 14,869,051 | -0.27(-1.14%) |
Aug 18, 2009 | 23.17 | 23.81 | 22.95 | 23.61 | 12,950,249 | +0.14(+0.58%) |
Aug 17, 2009 | 23.49 | 23.83 | 23.14 | 23.48 | 14,558,738 | -0.29(-1.22%) |
Aug 14, 2009 | 23.61 | 23.93 | 23.46 | 23.77 | 9,198,996 | +0.10(+0.41%) |
Aug 13, 2009 | 23.72 | 23.85 | 23.47 | 23.67 | 11,069,562 | -0.06(-0.24%) |
Aug 12, 2009 | 23.76 | 24.04 | 23.69 | 23.72 | 11,395,056 | -0.13(-0.53%) |
Aug 11, 2009 | 24.06 | 24.37 | 23.82 | 23.85 | 11,992,325 | -0.21(-0.87%) |
Aug 10, 2009 | 23.77 | 24.08 | 23.75 | 24.06 | 10,898,844 | +0.07(+0.30%) |
Aug 07, 2009 | 24.12 | 24.20 | 23.81 | 23.99 | 10,027,644 | +0.04(+0.15%) |
Aug 06, 2009 | 23.88 | 23.97 | 23.62 | 23.95 | 9,334,262 | +0.11(+0.47%) |
Aug 05, 2009 | 23.91 | 23.99 | 23.70 | 23.84 | 12,304,939 | -0.11(-0.45%) |
Aug 04, 2009 | 23.85 | 24.14 | 23.73 | 23.95 | 10,058,383 | +0.09(+0.37%) |
Aug 03, 2009 | 23.97 | 24.41 | 23.78 | 23.86 | 18,417,958 | +0.11(+0.45%) |
Jul 31, 2009 | 23.80 | 24.34 | 23.67 | 23.76 | 12,699,326 | -0.11(-0.47%) |
Jul 30, 2009 | 23.91 | 24.21 | 23.78 | 23.87 | 12,604,094 | +0.00(+0.00%) |
Jul 29, 2009 | 23.58 | 23.94 | 23.46 | 23.87 | 11,301,180 | +0.17(+0.73%) |
Jul 28, 2009 | 23.32 | 23.74 | 23.32 | 23.69 | 14,330,603 | -0.06(-0.24%) |
Jul 27, 2009 | 24.00 | 24.79 | 23.62 | 23.75 | 17,173,014 | -0.36(-1.50%) |
Jul 24, 2009 | 23.40 | 24.16 | 23.24 | 24.11 | 706 | +0.65(+2.78%) |
Jul 23, 2009 | 22.65 | 23.96 | 22.61 | 23.46 | 22,173,188 | +1.09(+4.88%) |
Jul 22, 2009 | 22.33 | 22.56 | 22.28 | 22.37 | 10,154,092 | -0.01(-0.05%) |
Jul 21, 2009 | 22.47 | 22.68 | 22.10 | 22.38 | 11,624,056 | -0.03(-0.11%) |
Jul 20, 2009 | 22.54 | 22.54 | 22.04 | 22.40 | 18,108,464 | -0.03(-0.11%) |
Jul 17, 2009 | 22.17 | 22.47 | 21.94 | 22.43 | 12,896,591 | +0.36(+1.62%) |
Jul 16, 2009 | 22.17 | 22.36 | 21.93 | 22.07 | 14,560,074 | -0.37(-1.66%) |
Jul 15, 2009 | 21.86 | 22.47 | 21.79 | 22.45 | 13,298,186 | +0.70(+3.21%) |
Jul 14, 2009 | 21.85 | 21.91 | 21.68 | 21.75 | 11,834,788 | -0.12(-0.56%) |
Jul 13, 2009 | 21.69 | 21.98 | 21.63 | 21.87 | 12,168,402 | +0.28(+1.30%) |
Jul 10, 2009 | 21.95 | 22.21 | 21.42 | 21.59 | 13,401,080 | +0.01(+0.02%) |
Jul 09, 2009 | 22.26 | 22.26 | 21.48 | 21.58 | 14,678,656 | -0.59(-2.64%) |
Jul 08, 2009 | 22.42 | 22.55 | 22.04 | 22.17 | 16,997,452 | -0.13(-0.59%) |
Jul 07, 2009 | 22.46 | 22.86 | 22.25 | 22.30 | 18,720,346 | -0.20(-0.91%) |
Jul 06, 2009 | 21.72 | 22.59 | 21.56 | 22.51 | 15,386,043 | +0.62(+2.82%) |
Jul 02, 2009 | 22.23 | 22.42 | 21.83 | 21.89 | 16,681,831 | -0.59(-2.61%) |
Jul 01, 2009 | 22.38 | 22.74 | 22.33 | 22.48 | 18,729,218 | +0.24(+1.08%) |
Jun 30, 2009 | 22.16 | 22.29 | 21.67 | 22.24 | 28,175,944 | +0.12(+0.53%) |
Jun 29, 2009 | 21.80 | 22.14 | 21.66 | 22.12 | 14,680,733 | +0.40(+1.83%) |
Jun 26, 2009 | 21.36 | 21.91 | 21.28 | 21.72 | 16,087,479 | -0.19(-0.86%) |
Jun 25, 2009 | 21.51 | 21.95 | 21.48 | 21.91 | 17,526,388 | +0.69(+3.24%) |
Jun 24, 2009 | 21.19 | 21.41 | 21.07 | 21.22 | 17,879,846 | +0.09(+0.41%) |
Jun 23, 2009 | 21.06 | 21.27 | 21.04 | 21.13 | 21,526,074 | -0.06(-0.29%) |
Jun 22, 2009 | 21.18 | 21.29 | 20.98 | 21.20 | 27,626,692 | -0.29(-1.35%) |
Jun 19, 2009 | 21.77 | 21.87 | 21.41 | 21.49 | 34,609,828 | -0.19(-0.89%) |
Jun 18, 2009 | 21.43 | 21.98 | 21.38 | 21.68 | 21,169,558 | +0.32(+1.50%) |
Jun 17, 2009 | 21.52 | 21.59 | 21.32 | 21.36 | 16,169,496 | -0.18(-0.85%) |
Jun 16, 2009 | 21.97 | 22.06 | 21.52 | 21.54 | 18,173,920 | -0.32(-1.47%) |
Jun 15, 2009 | 21.97 | 22.22 | 21.83 | 21.86 | 20,349,790 | -0.32(-1.45%) |
Jun 12, 2009 | 22.26 | 22.68 | 22.02 | 22.18 | 15,042,334 | -0.18(-0.82%) |
Jun 11, 2009 | 22.13 | 22.93 | 22.12 | 22.37 | 21,192,318 | +0.18(+0.83%) |
Jun 10, 2009 | 22.36 | 22.58 | 21.81 | 22.18 | 17,581,584 | -0.17(-0.75%) |
Jun 09, 2009 | 22.72 | 22.72 | 22.20 | 22.35 | 21,688,944 | -0.35(-1.53%) |
Jun 08, 2009 | 22.39 | 22.92 | 22.25 | 22.70 | 12,903,624 | +0.22(+0.98%) |
Jun 05, 2009 | 22.79 | 23.16 | 22.46 | 22.48 | 16,699,539 | -0.17(-0.74%) |
Jun 04, 2009 | 22.51 | 22.77 | 22.14 | 22.65 | 15,204,583 | +0.12(+0.54%) |
Jun 03, 2009 | 22.50 | 22.70 | 22.39 | 22.53 | 21,312,188 | -0.21(-0.92%) |
Jun 02, 2009 | 22.17 | 22.88 | 22.09 | 22.74 | 14,461,193 | +0.49(+2.22%) |
Jun 01, 2009 | 21.76 | 22.37 | 21.76 | 22.24 | 17,765,492 | +0.50(+2.32%) |
May 29, 2009 | 21.78 | 21.78 | 21.38 | 21.74 | 16,111,500 | +0.05(+0.24%) |
May 28, 2009 | 21.13 | 21.86 | 21.13 | 21.69 | 14,397,925 | +0.45(+2.14%) |
May 27, 2009 | 21.44 | 21.46 | 21.06 | 21.23 | 17,451,096 | -0.24(-1.14%) |
May 26, 2009 | 21.64 | 21.70 | 21.33 | 21.48 | 21,275,894 | -0.30(-1.36%) |
May 22, 2009 | 21.48 | 22.01 | 21.48 | 21.77 | 10,424,365 | -0.05(-0.23%) |
May 21, 2009 | 21.99 | 21.99 | 21.56 | 21.82 | 14,001,827 | -0.19(-0.88%) |
May 20, 2009 | 21.68 | 22.16 | 21.44 | 22.02 | 14,859,902 | +0.49(+2.30%) |
May 19, 2009 | 21.72 | 21.78 | 21.40 | 21.52 | 18,756,744 | -0.24(-1.10%) |
May 18, 2009 | 22.15 | 22.28 | 21.65 | 21.76 | 19,601,784 | -0.24(-1.11%) |
May 15, 2009 | 21.64 | 22.09 | 21.33 | 22.01 | 22,003,602 | +0.38(+1.77%) |
May 14, 2009 | 21.27 | 21.77 | 21.22 | 21.62 | 18,477,442 | +0.33(+1.56%) |
May 13, 2009 | 21.09 | 21.43 | 20.83 | 21.29 | 16,956,890 | -0.09(-0.41%) |
May 12, 2009 | 20.78 | 21.50 | 20.56 | 21.38 | 20,548,836 | +0.71(+3.43%) |
May 11, 2009 | 20.65 | 20.85 | 20.42 | 20.67 | 14,964,142 | -0.28(-1.34%) |
May 08, 2009 | 20.99 | 21.24 | 20.65 | 20.95 | 17,158,980 | +0.21(+1.00%) |
May 07, 2009 | 20.13 | 20.85 | 19.89 | 20.74 | 27,916,708 | +0.71(+3.57%) |
May 06, 2009 | 19.22 | 20.19 | 18.99 | 20.03 | 22,286,636 | +1.02(+5.36%) |
May 05, 2009 | 19.34 | 19.51 | 18.95 | 19.01 | 13,393,208 | -0.43(-2.20%) |
May 04, 2009 | 19.00 | 19.47 | 18.97 | 19.44 | 17,019,250 | +0.48(+2.56%) |
May 01, 2009 | 18.49 | 18.96 | 18.44 | 18.95 | 17,410,714 | +0.50(+2.71%) |
Apr 30, 2009 | 18.89 | 19.03 | 18.45 | 18.45 | 35,644,548 | -0.20(-1.07%) |
Apr 29, 2009 | 18.78 | 19.18 | 18.65 | 18.65 | 19,192,042 | -0.12(-0.65%) |
Apr 28, 2009 | 18.76 | 19.05 | 18.68 | 18.77 | 15,686,324 | -0.18(-0.97%) |
Apr 27, 2009 | 18.85 | 19.19 | 18.85 | 18.96 | 14,046,706 | -0.12(-0.64%) |
Apr 24, 2009 | 18.99 | 19.35 | 18.89 | 19.08 | 18,150,578 | +0.22(+1.16%) |
Apr 23, 2009 | 18.57 | 19.04 | 18.37 | 18.86 | 16,929,626 | +0.38(+2.07%) |
Apr 22, 2009 | 18.69 | 18.97 | 18.48 | 18.48 | 18,597,754 | -0.33(-1.74%) |
Apr 21, 2009 | 18.76 | 18.93 | 18.59 | 18.81 | 14,544,374 | -0.01(-0.05%) |
Apr 20, 2009 | 18.80 | 19.18 | 18.70 | 18.82 | 17,398,606 | -0.21(-1.10%) |
Apr 17, 2009 | 19.42 | 19.46 | 18.95 | 19.02 | 17,506,228 | -0.35(-1.79%) |
Apr 16, 2009 | 19.41 | 19.41 | 18.87 | 19.37 | 13,875,443 | +0.10(+0.53%) |
Apr 15, 2009 | 18.46 | 19.30 | 18.46 | 19.27 | 15,857,323 | +0.69(+3.73%) |
Apr 14, 2009 | 18.73 | 18.76 | 18.31 | 18.58 | 16,381,832 | -0.33(-1.73%) |
Apr 13, 2009 | 19.12 | 19.28 | 18.85 | 18.90 | 12,736,279 | -0.32(-1.67%) |
Apr 09, 2009 | 19.86 | 19.86 | 19.09 | 19.22 | 15,499,274 | -0.28(-1.41%) |
Apr 08, 2009 | 18.95 | 19.55 | 18.68 | 19.50 | 17,395,182 | +0.65(+3.43%) |
Apr 07, 2009 | 18.78 | 19.12 | 18.66 | 18.85 | 23,059,052 | -0.18(-0.94%) |
Apr 06, 2009 | 18.50 | 19.09 | 18.34 | 19.03 | 16,972,900 | +0.58(+3.12%) |
Apr 03, 2009 | 18.37 | 18.55 | 18.25 | 18.45 | 19,856,650 | +0.06(+0.30%) |
Apr 02, 2009 | 18.58 | 18.67 | 18.19 | 18.40 | 25,980,588 | -0.07(-0.36%) |
Apr 01, 2009 | 17.95 | 18.54 | 17.92 | 18.46 | 21,469,450 | +0.33(+1.80%) |
Mar 31, 2009 | 18.66 | 18.83 | 18.09 | 18.14 | 29,143,448 | -0.59(-3.13%) |
Mar 30, 2009 | 19.11 | 19.31 | 18.58 | 18.72 | 17,100,824 | -0.80(-4.10%) |
Mar 26, 2009 | 19.78 | 19.80 | 19.36 | 19.52 | 24,984,540 | -0.14(-0.73%) |
Mar 25, 2009 | 19.93 | 20.02 | 19.47 | 19.67 | 15,633,167 | -0.11(-0.57%) |
Mar 24, 2009 | 19.23 | 19.93 | 19.23 | 19.78 | 25,521,638 | +0.35(+1.78%) |
Mar 23, 2009 | 19.22 | 19.45 | 19.15 | 19.43 | 25,468,094 | -0.12(-0.63%) |
Mar 20, 2009 | 19.07 | 19.72 | 19.07 | 19.55 | 35,908,720 | +0.59(+3.09%) |
Mar 19, 2009 | 19.50 | 19.57 | 18.94 | 18.97 | 25,154,266 | -0.55(-2.79%) |
Mar 18, 2009 | 19.48 | 19.96 | 19.35 | 19.51 | 23,949,184 | -0.16(-0.83%) |
Mar 17, 2009 | 18.79 | 19.77 | 18.59 | 19.68 | 26,995,756 | +0.73(+3.88%) |
Mar 16, 2009 | 18.46 | 19.09 | 18.44 | 18.94 | 18,060,540 | +0.59(+3.19%) |
Mar 13, 2009 | 17.77 | 18.43 | 17.71 | 18.36 | 0 | +0.70(+3.96%) |
Mar 12, 2009 | 17.20 | 17.69 | 16.96 | 17.66 | 15,045,106 | +0.50(+2.94%) |
Mar 11, 2009 | 17.50 | 17.56 | 17.06 | 17.15 | 18,148,484 | -0.20(-1.17%) |
Mar 10, 2009 | 17.63 | 17.63 | 17.00 | 17.36 | 21,634,524 | -0.01(-0.06%) |
Mar 09, 2009 | 16.82 | 17.47 | 16.80 | 17.37 | 24,617,490 | +0.37(+2.19%) |
Mar 06, 2009 | 16.92 | 17.05 | 16.57 | 17.00 | 0 | +0.20(+1.18%) |
Mar 05, 2009 | 16.72 | 16.87 | 16.33 | 16.80 | 33,132,088 | -0.28(-1.61%) |
Mar 04, 2009 | 16.75 | 17.19 | 16.62 | 17.07 | 29,269,058 | +0.42(+2.51%) |