Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 40.89 | 41.28 | 40.06 | 40.06 | 3,271,077 | -0.87(-2.12%) |
Apr 29, 2010 | 40.17 | 41.30 | 40.11 | 40.93 | 3,492,045 | +0.92(+2.30%) |
Apr 28, 2010 | 40.00 | 40.30 | 39.89 | 40.01 | 3,208,572 | +0.25(+0.64%) |
Apr 27, 2010 | 40.00 | 40.81 | 39.58 | 39.76 | 4,256,046 | -0.49(-1.21%) |
Apr 26, 2010 | 40.54 | 40.77 | 39.83 | 40.24 | 3,796,344 | -0.31(-0.77%) |
Apr 23, 2010 | 41.04 | 41.21 | 40.42 | 40.55 | 4,334,769 | -0.42(-1.02%) |
Apr 22, 2010 | 40.44 | 41.52 | 40.06 | 40.97 | 6,190,371 | +0.31(+0.75%) |
Apr 21, 2010 | 40.53 | 41.19 | 40.22 | 40.66 | 7,219,890 | -0.08(-0.19%) |
Apr 20, 2010 | 40.44 | 40.97 | 40.30 | 40.74 | 5,374,611 | +0.52(+1.30%) |
Apr 19, 2010 | 40.07 | 41.08 | 39.47 | 40.22 | 9,258,894 | +0.18(+0.44%) |
Apr 16, 2010 | 42.11 | 43.67 | 39.99 | 40.04 | 22,202,442 | -3.07(-7.12%) |
Apr 15, 2010 | 42.79 | 43.77 | 42.09 | 43.11 | 14,493,141 | +0.45(+1.06%) |
Apr 14, 2010 | 41.11 | 42.73 | 41.00 | 42.66 | 11,236,887 | +1.84(+4.50%) |
Apr 13, 2010 | 39.38 | 41.09 | 39.33 | 40.83 | 14,187,411 | +1.47(+3.73%) |
Apr 12, 2010 | 39.19 | 39.39 | 38.95 | 39.36 | 4,946,508 | +0.40(+1.02%) |
Apr 09, 2010 | 38.00 | 39.02 | 37.81 | 38.96 | 6,122,826 | +1.17(+3.09%) |
Apr 08, 2010 | 36.81 | 37.85 | 36.67 | 37.79 | 6,022,440 | +0.75(+2.02%) |
Apr 07, 2010 | 38.22 | 38.28 | 36.87 | 37.04 | 7,610,373 | -1.10(-2.89%) |
Apr 06, 2010 | 38.32 | 38.44 | 38.10 | 38.14 | 3,997,971 | -0.28(-0.72%) |
Apr 05, 2010 | 39.17 | 39.33 | 38.28 | 38.42 | 4,353,255 | -0.42(-1.09%) |
Apr 01, 2010 | 39.09 | 38.84 | 38.84 | 38.84 | 2,495,700 | +0.16(+0.42%) |
Mar 31, 2010 | 38.76 | 38.89 | 38.34 | 38.68 | 2,432,520 | -0.09(-0.22%) |
Mar 30, 2010 | 38.83 | 39.00 | 37.99 | 38.77 | 3,324,069 | +0.12(+0.32%) |
Mar 29, 2010 | 38.01 | 38.72 | 37.80 | 38.64 | 3,993,408 | +0.64(+1.69%) |
Mar 26, 2010 | 38.01 | 38.36 | 37.61 | 38.00 | 4,177,413 | -0.01(-0.02%) |
Mar 25, 2010 | 38.60 | 38.63 | 37.94 | 38.01 | 4,653,225 | -0.45(-1.17%) |
Mar 24, 2010 | 38.79 | 38.81 | 38.16 | 38.46 | 4,113,252 | -0.32(-0.82%) |
Mar 23, 2010 | 38.73 | 38.86 | 38.25 | 38.77 | 3,992,436 | +0.13(+0.34%) |
Mar 22, 2010 | 38.44 | 38.89 | 37.85 | 38.64 | 5,223,798 | -0.15(-0.40%) |
Mar 19, 2010 | 39.63 | 40.00 | 38.58 | 38.80 | 7,874,775 | -0.49(-1.25%) |
Mar 18, 2010 | 39.63 | 39.72 | 39.19 | 39.29 | 2,692,917 | -0.29(-0.73%) |
Mar 17, 2010 | 39.61 | 39.89 | 39.36 | 39.58 | 3,621,384 | +0.07(+0.19%) |
Mar 16, 2010 | 39.74 | 39.84 | 39.35 | 39.50 | 2,598,741 | -0.05(-0.14%) |
Mar 15, 2010 | 39.41 | 40.22 | 39.30 | 39.56 | 2,836,494 | -0.32(-0.81%) |
Mar 12, 2010 | 39.77 | 40.26 | 39.53 | 39.88 | 3,589,704 | +0.12(+0.31%) |
Mar 11, 2010 | 39.67 | 39.85 | 39.33 | 39.76 | 2,151,045 | +0.04(+0.10%) |
Mar 10, 2010 | 39.56 | 40.00 | 39.40 | 39.72 | 2,724,633 | +0.20(+0.50%) |
Mar 09, 2010 | 39.30 | 39.88 | 39.14 | 39.52 | 2,294,964 | -0.03(-0.09%) |
Mar 08, 2010 | 39.62 | 39.92 | 39.51 | 39.55 | 1,987,974 | -0.27(-0.68%) |
Mar 05, 2010 | 39.23 | 39.96 | 39.17 | 39.82 | 3,069,189 | +0.43(+1.10%) |
Mar 04, 2010 | 39.82 | 39.94 | 38.94 | 39.39 | 5,228,766 | -0.92(-2.29%) |
Mar 03, 2010 | 40.37 | 40.78 | 40.11 | 40.31 | 4,085,424 | +0.17(+0.42%) |
Mar 02, 2010 | 39.76 | 40.72 | 39.53 | 40.14 | 5,891,733 | +0.30(+0.74%) |
Mar 01, 2010 | 38.89 | 39.91 | 38.79 | 39.85 | 4,936,221 | +1.28(+3.31%) |
Feb 26, 2010 | 38.35 | 38.78 | 37.96 | 38.57 | 3,120,714 | +0.37(+0.97%) |
Feb 25, 2010 | 37.74 | 38.24 | 37.27 | 38.20 | 3,362,184 | -0.04(-0.12%) |
Feb 24, 2010 | 38.14 | 38.36 | 37.89 | 38.25 | 2,982,402 | +0.17(+0.45%) |
Feb 23, 2010 | 38.61 | 38.78 | 37.96 | 38.08 | 3,436,623 | -0.48(-1.24%) |
Feb 22, 2010 | 38.78 | 38.80 | 38.22 | 38.55 | 3,451,158 | +0.05(+0.14%) |
Feb 19, 2010 | 38.02 | 38.83 | 38.02 | 38.50 | 5,452,803 | +0.20(+0.51%) |
Feb 18, 2010 | 37.88 | 38.32 | 37.68 | 38.31 | 3,914,154 | +0.40(+1.06%) |
Feb 17, 2010 | 37.42 | 37.91 | 37.28 | 37.91 | 5,576,751 | +0.76(+2.05%) |
Feb 16, 2010 | 37.05 | 37.25 | 36.71 | 37.14 | 3,379,689 | +0.28(+0.75%) |
Feb 12, 2010 | 36.22 | 36.87 | 36.87 | 36.87 | 3,793,500 | +0.23(+0.62%) |
Feb 11, 2010 | 35.64 | 36.67 | 35.63 | 36.64 | 3,802,374 | +0.87(+2.43%) |
Feb 10, 2010 | 36.32 | 36.38 | 35.35 | 35.77 | 3,360,717 | -0.54(-1.50%) |
Feb 09, 2010 | 36.44 | 36.64 | 36.02 | 36.32 | 2,963,430 | +0.32(+0.89%) |
Feb 08, 2010 | 36.17 | 36.52 | 35.77 | 35.99 | 3,356,262 | -0.16(-0.45%) |
Feb 05, 2010 | 35.75 | 36.27 | 35.06 | 36.16 | 6,954,876 | +0.47(+1.31%) |
Feb 04, 2010 | 36.92 | 37.08 | 35.69 | 35.69 | 5,106,141 | -1.23(-3.32%) |
Feb 03, 2010 | 37.11 | 37.45 | 36.79 | 36.92 | 4,551,048 | -0.37(-1.00%) |
Feb 02, 2010 | 36.50 | 37.54 | 36.29 | 37.29 | 4,277,196 | +0.77(+2.11%) |
Feb 01, 2010 | 36.48 | 36.80 | 35.97 | 36.52 | 4,320,009 | +0.07(+0.18%) |
Jan 29, 2010 | 37.27 | 37.44 | 36.32 | 36.45 | 5,799,582 | -0.77(-2.07%) |
Jan 28, 2010 | 37.49 | 37.88 | 37.04 | 37.22 | 4,943,187 | -0.47(-1.24%) |
Jan 27, 2010 | 37.07 | 37.77 | 37.06 | 37.69 | 4,946,382 | +0.42(+1.12%) |
Jan 26, 2010 | 37.18 | 37.78 | 37.01 | 37.27 | 6,327,612 | -0.34(-0.90%) |
Jan 25, 2010 | 37.86 | 38.07 | 37.44 | 37.61 | 5,922,144 | -0.20(-0.54%) |
Jan 22, 2010 | 36.53 | 38.48 | 36.50 | 37.82 | 24,001,344 | +3.98(+11.78%) |
Jan 21, 2010 | 34.31 | 34.67 | 33.52 | 33.83 | 10,824,867 | -0.50(-1.46%) |
Jan 20, 2010 | 34.68 | 34.73 | 33.65 | 34.33 | 7,793,109 | -0.20(-0.59%) |
Jan 19, 2010 | 34.11 | 35.24 | 34.11 | 34.53 | 6,248,268 | +0.25(+0.72%) |
Jan 15, 2010 | 34.32 | 34.29 | 34.29 | 34.29 | 4,928,400 | +0.06(+0.19%) |
Jan 14, 2010 | 33.97 | 34.42 | 33.94 | 34.22 | 2,759,742 | +0.22(+0.64%) |
Jan 13, 2010 | 33.96 | 34.24 | 33.48 | 34.00 | 3,921,561 | +0.18(+0.54%) |
Jan 12, 2010 | 34.37 | 34.41 | 33.64 | 33.82 | 3,990,735 | -0.77(-2.22%) |
Jan 11, 2010 | 34.33 | 34.72 | 34.16 | 34.59 | 2,854,674 | +0.26(+0.75%) |
Jan 08, 2010 | 34.52 | 34.74 | 34.28 | 34.33 | 2,657,160 | -0.19(-0.55%) |
Jan 07, 2010 | 34.52 | 34.89 | 34.38 | 34.52 | 2,650,527 | -0.13(-0.38%) |
Jan 06, 2010 | 33.94 | 34.75 | 33.94 | 34.65 | 4,995,639 | +0.50(+1.45%) |
Jan 05, 2010 | 34.22 | 34.44 | 33.78 | 34.15 | 3,690,882 | -0.15(-0.45%) |
Jan 04, 2010 | 34.13 | 34.34 | 33.98 | 34.31 | 3,033,414 | +0.59(+1.76%) |
Dec 31, 2009 | 34.18 | 33.71 | 33.71 | 33.71 | 1,957,500 | -0.28(-0.82%) |
Dec 30, 2009 | 34.04 | 34.22 | 33.94 | 33.99 | 2,272,401 | -0.07(-0.21%) |
Dec 29, 2009 | 34.25 | 34.28 | 34.02 | 34.06 | 2,429,766 | +0.01(+0.02%) |
Dec 28, 2009 | 33.99 | 34.34 | 33.94 | 34.06 | 2,191,896 | +0.07(+0.21%) |
Dec 24, 2009 | 33.58 | 33.99 | 33.37 | 33.99 | 1,377,513 | +0.41(+1.22%) |
Dec 23, 2009 | 33.17 | 33.69 | 32.83 | 33.58 | 4,854,924 | +0.52(+1.57%) |
Dec 22, 2009 | 32.41 | 33.11 | 32.26 | 33.06 | 3,956,904 | +0.77(+2.39%) |
Dec 21, 2009 | 32.18 | 32.38 | 31.61 | 32.29 | 5,130,180 | +0.16(+0.48%) |
Dec 18, 2009 | 32.63 | 32.76 | 31.96 | 32.13 | 5,784,903 | -0.34(-1.06%) |
Dec 17, 2009 | 32.60 | 32.86 | 32.28 | 32.47 | 2,666,754 | -0.22(-0.67%) |
Dec 16, 2009 | 32.64 | 32.87 | 32.62 | 32.69 | 3,003,993 | +0.23(+0.72%) |
Dec 15, 2009 | 32.25 | 32.81 | 32.23 | 32.46 | 2,969,199 | -0.09(-0.27%) |
Dec 14, 2009 | 32.65 | 32.86 | 32.42 | 32.55 | 3,583,899 | +0.07(+0.21%) |
Dec 11, 2009 | 32.66 | 32.72 | 32.25 | 32.48 | 2,645,694 | +0.04(+0.14%) |
Dec 10, 2009 | 32.01 | 32.54 | 31.89 | 32.43 | 3,607,092 | +0.53(+1.65%) |
Dec 09, 2009 | 31.94 | 32.04 | 31.36 | 31.91 | 3,350,673 | +0.01(+0.05%) |
Dec 08, 2009 | 31.69 | 32.00 | 31.54 | 31.89 | 8,699,121 | -0.17(-0.53%) |
Dec 07, 2009 | 32.11 | 32.59 | 31.84 | 32.06 | 2,718,711 | -0.38(-1.18%) |
Dec 04, 2009 | 32.56 | 32.75 | 31.87 | 32.44 | 4,720,986 | +0.37(+1.16%) |
Dec 03, 2009 | 31.94 | 32.69 | 31.78 | 32.07 | 5,734,773 | +0.11(+0.35%) |
Dec 02, 2009 | 31.52 | 32.17 | 31.51 | 31.96 | 3,041,010 | +0.30(+0.96%) |
Dec 01, 2009 | 31.33 | 31.69 | 31.28 | 31.66 | 3,850,992 | +0.48(+1.55%) |
Nov 30, 2009 | 31.04 | 31.24 | 30.76 | 31.17 | 3,413,961 | +0.05(+0.15%) |
Nov 27, 2009 | 30.48 | 31.32 | 30.44 | 31.12 | 2,758,239 | -0.28(-0.90%) |
Nov 25, 2009 | 31.12 | 31.45 | 30.92 | 31.41 | 3,148,245 | +0.42(+1.36%) |
Nov 24, 2009 | 31.27 | 31.27 | 30.86 | 30.98 | 3,100,401 | -0.22(-0.69%) |
Nov 23, 2009 | 30.90 | 31.45 | 30.80 | 31.20 | 4,206,312 | +0.48(+1.58%) |
Nov 20, 2009 | 30.78 | 31.30 | 30.35 | 30.72 | 7,125,165 | -0.25(-0.80%) |
Nov 19, 2009 | 30.78 | 31.10 | 30.63 | 30.96 | 4,325,598 | -0.11(-0.34%) |
Nov 18, 2009 | 31.09 | 31.44 | 30.71 | 31.07 | 4,562,325 | -0.22(-0.69%) |
Nov 17, 2009 | 30.89 | 31.30 | 30.67 | 31.29 | 3,496,068 | +0.17(+0.54%) |
Nov 16, 2009 | 30.56 | 31.27 | 30.47 | 31.12 | 6,126,678 | +0.62(+2.02%) |
Nov 13, 2009 | 30.11 | 30.56 | 29.98 | 30.50 | 3,281,661 | +0.54(+1.79%) |
Nov 12, 2009 | 30.27 | 30.45 | 29.84 | 29.97 | 3,384,342 | -0.31(-1.01%) |
Nov 11, 2009 | 29.82 | 30.41 | 29.61 | 30.27 | 6,583,671 | +0.65(+2.19%) |
Nov 10, 2009 | 29.22 | 29.70 | 29.15 | 29.62 | 2,912,958 | +0.28(+0.94%) |
Nov 09, 2009 | 28.47 | 29.38 | 28.47 | 29.35 | 4,210,641 | +0.90(+3.17%) |
Nov 06, 2009 | 28.69 | 28.99 | 28.32 | 28.44 | 4,066,155 | -0.43(-1.50%) |
Nov 05, 2009 | 28.13 | 28.92 | 28.04 | 28.88 | 5,011,398 | +0.95(+3.42%) |
Nov 04, 2009 | 27.72 | 28.26 | 27.43 | 27.92 | 5,499,279 | +0.37(+1.34%) |
Nov 03, 2009 | 27.32 | 27.67 | 27.09 | 27.55 | 3,291,300 | +0.18(+0.65%) |
Nov 02, 2009 | 27.59 | 27.72 | 27.01 | 27.38 | 4,047,624 | +0.00(+0.01%) |
Oct 30, 2009 | 28.44 | 28.44 | 27.34 | 27.37 | 5,439,420 | -0.80(-2.84%) |
Oct 29, 2009 | 27.58 | 28.51 | 27.58 | 28.17 | 3,993,795 | +0.67(+2.44%) |
Oct 28, 2009 | 28.47 | 28.67 | 27.46 | 27.50 | 3,911,103 | -1.17(-4.07%) |
Oct 27, 2009 | 28.86 | 28.96 | 28.40 | 28.67 | 4,823,892 | -0.27(-0.95%) |
Oct 26, 2009 | 28.73 | 29.26 | 28.65 | 28.94 | 7,670,880 | -0.28(-0.95%) |
Oct 23, 2009 | 29.09 | 29.44 | 28.22 | 29.22 | 9,539,082 | +0.43(+1.48%) |
Oct 22, 2009 | 27.74 | 28.93 | 27.61 | 28.79 | 10,061,127 | +0.76(+2.70%) |
Oct 21, 2009 | 27.29 | 28.53 | 26.81 | 28.03 | 31,295,934 | -1.68(-5.66%) |
Oct 20, 2009 | 29.60 | 29.92 | 29.33 | 29.72 | 16,071,750 | +0.34(+1.15%) |
Oct 19, 2009 | 28.60 | 29.49 | 28.31 | 29.38 | 7,577,118 | +1.00(+3.51%) |
Oct 16, 2009 | 28.63 | 28.64 | 28.14 | 28.38 | 5,143,230 | -0.43(-1.50%) |
Oct 15, 2009 | 28.39 | 28.92 | 28.06 | 28.81 | 6,021,270 | +0.20(+0.71%) |
Oct 14, 2009 | 27.78 | 28.68 | 27.24 | 28.61 | 9,850,824 | +0.87(+3.14%) |
Oct 13, 2009 | 28.21 | 28.69 | 26.84 | 27.74 | 14,783,283 | -0.48(-1.72%) |
Oct 12, 2009 | 28.36 | 28.56 | 27.89 | 28.22 | 2,920,662 | +0.00(+0.00%) |
Oct 09, 2009 | 27.85 | 28.42 | 27.69 | 28.22 | 6,641,136 | +0.40(+1.44%) |
Oct 08, 2009 | 28.68 | 28.82 | 27.65 | 27.82 | 10,481,922 | -0.54(-1.91%) |
Oct 07, 2009 | 28.31 | 28.37 | 28.02 | 28.36 | 3,316,149 | +0.07(+0.23%) |
Oct 06, 2009 | 28.50 | 28.55 | 28.00 | 28.30 | 6,611,085 | -0.05(-0.16%) |
Oct 05, 2009 | 28.11 | 28.43 | 27.79 | 28.34 | 4,848,714 | +0.33(+1.16%) |
Oct 02, 2009 | 27.67 | 28.20 | 27.63 | 28.02 | 3,430,566 | -0.03(-0.11%) |
Oct 01, 2009 | 28.90 | 29.22 | 28.04 | 28.05 | 7,999,704 | -1.09(-3.75%) |
Sep 30, 2009 | 28.51 | 29.50 | 28.14 | 29.14 | 7,559,829 | +0.63(+2.21%) |
Sep 29, 2009 | 28.83 | 28.89 | 28.32 | 28.51 | 3,853,665 | -0.27(-0.93%) |
Sep 28, 2009 | 28.47 | 29.28 | 28.44 | 28.78 | 8,555,013 | +0.17(+0.58%) |
Sep 25, 2009 | 26.80 | 28.78 | 26.49 | 28.61 | 18,091,620 | +1.72(+6.40%) |
Sep 24, 2009 | 27.28 | 27.50 | 26.32 | 26.89 | 4,817,916 | -0.31(-1.16%) |
Sep 23, 2009 | 27.50 | 27.78 | 27.20 | 27.20 | 4,325,922 | -0.19(-0.68%) |
Sep 22, 2009 | 27.58 | 27.79 | 27.03 | 27.39 | 2,871,747 | -0.00(-0.01%) |
Sep 21, 2009 | 27.38 | 27.83 | 27.23 | 27.39 | 4,135,671 | -0.15(-0.56%) |
Sep 18, 2009 | 27.32 | 27.71 | 26.96 | 27.55 | 6,363,324 | +0.36(+1.32%) |
Sep 17, 2009 | 27.51 | 28.22 | 27.09 | 27.19 | 6,535,845 | -0.27(-0.98%) |
Sep 16, 2009 | 27.06 | 27.51 | 26.74 | 27.46 | 4,359,078 | +0.41(+1.50%) |
Sep 15, 2009 | 26.90 | 27.32 | 26.78 | 27.05 | 5,867,802 | +0.09(+0.33%) |
Sep 14, 2009 | 26.54 | 26.96 | 26.42 | 26.96 | 3,759,939 | +0.25(+0.94%) |
Sep 11, 2009 | 27.37 | 27.63 | 26.55 | 26.71 | 7,941,951 | -0.58(-2.13%) |
Sep 10, 2009 | 27.13 | 27.48 | 26.68 | 27.29 | 8,090,712 | +0.35(+1.31%) |
Sep 09, 2009 | 25.61 | 27.19 | 25.52 | 26.94 | 12,112,911 | +1.34(+5.22%) |
Sep 08, 2009 | 25.51 | 25.72 | 25.42 | 25.60 | 4,804,128 | +0.34(+1.33%) |
Sep 04, 2009 | 24.60 | 25.51 | 24.46 | 25.27 | 7,430,526 | +0.62(+2.52%) |
Sep 03, 2009 | 24.20 | 24.70 | 23.87 | 24.65 | 5,041,845 | +0.66(+2.75%) |
Sep 02, 2009 | 23.68 | 24.02 | 23.44 | 23.99 | 6,449,544 | +0.06(+0.23%) |
Sep 01, 2009 | 24.57 | 25.10 | 23.87 | 23.93 | 7,442,595 | -0.81(-3.29%) |
Aug 31, 2009 | 24.40 | 24.86 | 24.39 | 24.75 | 4,397,625 | -0.24(-0.97%) |
Aug 28, 2009 | 25.31 | 25.44 | 24.66 | 24.99 | 3,593,070 | -0.10(-0.40%) |
Aug 27, 2009 | 25.42 | 25.56 | 24.71 | 25.09 | 5,674,653 | -0.33(-1.29%) |
Aug 26, 2009 | 25.72 | 25.90 | 25.31 | 25.42 | 2,839,923 | -0.07(-0.29%) |
Aug 25, 2009 | 25.69 | 26.03 | 25.39 | 25.49 | 3,467,178 | -0.16(-0.63%) |
Aug 24, 2009 | 26.02 | 26.24 | 25.53 | 25.65 | 5,130,450 | +0.01(+0.06%) |
Aug 21, 2009 | 25.41 | 25.72 | 25.13 | 25.64 | 4,628,376 | +0.61(+2.45%) |
Aug 20, 2009 | 24.78 | 25.06 | 24.58 | 25.02 | 2,701,593 | +0.30(+1.22%) |
Aug 19, 2009 | 24.00 | 24.81 | 24.00 | 24.72 | 2,410,128 | +0.26(+1.06%) |
Aug 18, 2009 | 24.36 | 24.57 | 23.83 | 24.46 | 3,468,897 | +0.31(+1.29%) |
Aug 17, 2009 | 24.10 | 24.35 | 23.95 | 24.15 | 4,907,718 | -0.71(-2.87%) |
Aug 14, 2009 | 25.17 | 25.45 | 24.56 | 24.87 | 4,652,505 | -0.48(-1.91%) |
Aug 13, 2009 | 25.70 | 25.82 | 25.13 | 25.35 | 3,614,202 | -0.17(-0.67%) |
Aug 12, 2009 | 25.06 | 25.76 | 24.93 | 25.52 | 5,092,281 | +0.41(+1.64%) |
Aug 11, 2009 | 25.35 | 25.82 | 24.88 | 25.11 | 4,498,992 | -0.47(-1.82%) |
Aug 10, 2009 | 25.40 | 25.82 | 25.27 | 25.57 | 4,753,467 | +0.01(+0.03%) |
Aug 07, 2009 | 25.90 | 26.00 | 25.40 | 25.57 | 6,388,119 | +0.34(+1.35%) |
Aug 06, 2009 | 26.22 | 26.37 | 25.17 | 25.23 | 7,960,302 | -0.93(-3.56%) |
Aug 05, 2009 | 26.51 | 26.61 | 25.75 | 26.16 | 7,659,351 | -0.37(-1.41%) |
Aug 04, 2009 | 25.76 | 26.54 | 25.72 | 26.53 | 9,617,463 | +0.46(+1.75%) |
Aug 03, 2009 | 25.77 | 26.08 | 25.61 | 26.08 | 9,213,219 | +0.82(+3.24%) |
Jul 31, 2009 | 25.17 | 25.53 | 24.98 | 25.26 | 8,939,601 | +0.04(+0.16%) |
Jul 30, 2009 | 25.34 | 25.84 | 25.06 | 25.22 | 8,830,350 | +0.25(+1.02%) |
Jul 29, 2009 | 24.57 | 25.27 | 24.46 | 24.96 | 7,266,402 | +0.12(+0.47%) |
Jul 28, 2009 | 23.78 | 24.95 | 23.68 | 24.85 | 11,922,408 | +0.55(+2.25%) |
Jul 27, 2009 | 24.29 | 24.73 | 23.76 | 24.30 | 11,659,113 | -0.43(-1.72%) |
Jul 24, 2009 | 23.53 | 24.82 | 23.50 | 24.73 | 16,197,930 | +0.80(+3.32%) |
Jul 23, 2009 | 22.10 | 23.99 | 21.92 | 23.93 | 53,090,116 | +5.06(+26.84%) |
Jul 22, 2009 | 19.00 | 19.05 | 18.36 | 18.87 | 28,158,120 | +0.26(+1.42%) |
Jul 21, 2009 | 18.55 | 18.88 | 18.29 | 18.60 | 12,412,017 | +0.33(+1.82%) |
Jul 20, 2009 | 17.75 | 18.35 | 17.75 | 18.27 | 11,061,234 | +0.99(+5.71%) |
Jul 17, 2009 | 17.50 | 17.59 | 17.19 | 17.28 | 6,657,930 | -0.14(-0.82%) |
Jul 16, 2009 | 17.10 | 17.59 | 16.92 | 17.42 | 8,650,377 | +0.36(+2.12%) |
Jul 15, 2009 | 17.17 | 17.41 | 17.00 | 17.06 | 10,133,046 | +0.26(+1.53%) |
Jul 14, 2009 | 16.53 | 16.91 | 16.36 | 16.81 | 8,614,800 | +0.18(+1.08%) |
Jul 13, 2009 | 16.34 | 16.73 | 15.89 | 16.63 | 9,454,266 | +0.78(+4.94%) |
Jul 10, 2009 | 15.81 | 16.04 | 15.69 | 15.84 | 5,994,135 | -0.10(-0.63%) |
Jul 09, 2009 | 16.26 | 16.30 | 15.89 | 15.94 | 6,302,835 | -0.19(-1.16%) |
Jul 08, 2009 | 16.36 | 16.54 | 15.89 | 16.13 | 11,189,025 | -0.31(-1.91%) |
Jul 07, 2009 | 17.00 | 17.04 | 16.41 | 16.44 | 11,282,274 | -0.90(-5.18%) |
Jul 06, 2009 | 17.42 | 17.59 | 17.08 | 17.34 | 6,099,750 | -0.29(-1.65%) |
Jul 02, 2009 | 17.78 | 18.12 | 17.46 | 17.63 | 5,645,502 | -0.49(-2.69%) |
Jul 01, 2009 | 18.33 | 18.54 | 18.08 | 18.12 | 4,813,227 | -0.06(-0.34%) |
Jun 30, 2009 | 18.48 | 18.48 | 18.00 | 18.18 | 5,913,846 | +0.04(+0.21%) |
Jun 29, 2009 | 17.75 | 18.39 | 17.74 | 18.15 | 6,578,136 | +0.40(+2.25%) |
Jun 26, 2009 | 17.59 | 17.81 | 17.38 | 17.75 | 4,852,737 | +0.14(+0.80%) |
Jun 25, 2009 | 17.68 | 17.79 | 16.94 | 17.61 | 5,566,941 | +0.41(+2.39%) |
Jun 24, 2009 | 17.10 | 17.46 | 16.89 | 17.19 | 6,556,932 | +0.12(+0.72%) |
Jun 23, 2009 | 17.00 | 17.32 | 17.00 | 17.07 | 5,417,973 | -0.07(-0.39%) |
Jun 22, 2009 | 17.78 | 17.94 | 17.07 | 17.14 | 6,533,856 | -0.77(-4.28%) |
Jun 19, 2009 | 17.56 | 18.17 | 17.49 | 17.91 | 10,544,301 | +0.51(+2.92%) |
Jun 18, 2009 | 17.52 | 17.66 | 17.21 | 17.40 | 7,002,126 | -0.16(-0.89%) |
Jun 17, 2009 | 17.55 | 17.93 | 17.42 | 17.55 | 6,951,744 | -0.03(-0.15%) |
Jun 16, 2009 | 18.00 | 18.07 | 17.48 | 17.58 | 7,842,474 | -0.12(-0.67%) |
Jun 15, 2009 | 18.22 | 18.22 | 17.62 | 17.70 | 7,348,779 | -0.80(-4.34%) |
Jun 12, 2009 | 18.52 | 18.85 | 18.23 | 18.50 | 9,362,934 | -0.00(-0.01%) |
Jun 11, 2009 | 17.77 | 18.96 | 17.77 | 18.50 | 17,258,948 | +0.76(+4.26%) |
Jun 10, 2009 | 17.78 | 17.98 | 17.33 | 17.75 | 9,585,927 | +0.33(+1.89%) |
Jun 09, 2009 | 16.90 | 17.67 | 16.90 | 17.42 | 12,892,455 | +0.47(+2.80%) |
Jun 08, 2009 | 17.02 | 17.32 | 16.78 | 16.94 | 9,532,791 | -0.39(-2.26%) |
Jun 05, 2009 | 17.11 | 17.40 | 16.73 | 17.33 | 15,532,524 | +0.06(+0.33%) |
Jun 04, 2009 | 17.37 | 17.63 | 16.94 | 17.28 | 9,817,740 | -0.12(-0.71%) |
Jun 03, 2009 | 17.44 | 17.44 | 16.95 | 17.40 | 13,046,157 | -0.27(-1.53%) |
Jun 02, 2009 | 16.97 | 17.84 | 16.67 | 17.67 | 16,152,939 | +1.09(+6.54%) |
Jun 01, 2009 | 16.89 | 17.38 | 16.49 | 16.59 | 12,305,007 | -0.04(-0.27%) |
May 29, 2009 | 15.86 | 16.64 | 15.86 | 16.63 | 13,175,046 | +1.02(+6.50%) |
May 28, 2009 | 16.05 | 16.10 | 15.37 | 15.62 | 9,147,672 | -0.24(-1.50%) |
May 27, 2009 | 16.29 | 16.47 | 15.77 | 15.85 | 7,872,012 | -0.51(-3.14%) |
May 26, 2009 | 15.59 | 16.49 | 15.56 | 16.37 | 7,476,651 | +0.57(+3.59%) |
May 22, 2009 | 15.95 | 16.18 | 15.66 | 15.80 | 10,135,224 | -0.03(-0.16%) |
May 21, 2009 | 16.60 | 16.77 | 15.65 | 15.83 | 16,201,089 | -0.91(-5.46%) |
May 20, 2009 | 17.33 | 17.33 | 16.67 | 16.74 | 7,578,792 | -0.47(-2.76%) |
May 19, 2009 | 16.95 | 17.44 | 16.93 | 17.21 | 7,912,323 | +0.15(+0.87%) |
May 18, 2009 | 16.88 | 17.07 | 16.67 | 17.07 | 9,447,246 | +0.41(+2.45%) |
May 15, 2009 | 17.06 | 17.08 | 16.62 | 16.66 | 10,252,890 | -0.40(-2.35%) |
May 14, 2009 | 16.84 | 17.20 | 16.59 | 17.06 | 8,585,892 | +0.20(+1.19%) |
May 13, 2009 | 17.27 | 17.27 | 16.78 | 16.86 | 11,103,102 | -0.58(-3.35%) |
May 12, 2009 | 17.69 | 17.70 | 17.04 | 17.44 | 9,833,850 | -0.21(-1.17%) |
May 11, 2009 | 17.38 | 17.94 | 17.06 | 17.65 | 9,236,880 | +0.01(+0.04%) |
May 08, 2009 | 17.80 | 18.21 | 17.27 | 17.64 | 10,147,023 | -0.03(-0.20%) |
May 07, 2009 | 17.80 | 18.28 | 17.45 | 17.68 | 14,906,511 | +0.15(+0.84%) |
May 06, 2009 | 17.18 | 17.66 | 17.06 | 17.53 | 13,813,911 | +0.57(+3.35%) |
May 05, 2009 | 16.54 | 17.13 | 16.54 | 16.96 | 15,658,146 | +0.43(+2.61%) |
May 04, 2009 | 16.46 | 16.60 | 15.90 | 16.53 | 13,628,916 | +0.66(+4.17%) |