Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.00 | 24.23 | 23.57 | 23.59 | 5,423,662 | -0.55(-2.28%) |
Apr 29, 2010 | 23.53 | 24.21 | 23.49 | 24.14 | 6,966,178 | +0.84(+3.63%) |
Apr 28, 2010 | 23.30 | 23.53 | 22.95 | 23.30 | 7,862,871 | +0.25(+1.09%) |
Apr 27, 2010 | 23.70 | 23.83 | 23.03 | 23.05 | 6,433,703 | -0.74(-3.12%) |
Apr 26, 2010 | 24.38 | 24.38 | 23.77 | 23.79 | 6,112,855 | -0.62(-2.53%) |
Apr 23, 2010 | 23.99 | 24.46 | 23.99 | 24.41 | 6,138,307 | +0.49(+2.06%) |
Apr 22, 2010 | 23.86 | 23.98 | 23.67 | 23.92 | 8,138,686 | -0.15(-0.61%) |
Apr 21, 2010 | 24.06 | 24.39 | 23.84 | 24.06 | 31,544 | -0.30(-1.21%) |
Apr 20, 2010 | 24.57 | 24.57 | 24.17 | 24.36 | 6,606,438 | +0.03(+0.14%) |
Apr 19, 2010 | 23.98 | 24.42 | 23.86 | 24.32 | 4,800,258 | +0.16(+0.65%) |
Apr 16, 2010 | 24.67 | 24.74 | 23.85 | 24.17 | 6,765,799 | -0.57(-2.32%) |
Apr 15, 2010 | 24.72 | 24.87 | 24.54 | 24.74 | 5,160,997 | -0.01(-0.04%) |
Apr 14, 2010 | 24.36 | 24.77 | 24.22 | 24.75 | 6,838,073 | +0.51(+2.09%) |
Apr 13, 2010 | 23.48 | 24.33 | 23.42 | 24.24 | 10,146,505 | +0.77(+3.28%) |
Apr 12, 2010 | 23.34 | 23.58 | 23.33 | 23.48 | 6,228,319 | +0.05(+0.21%) |
Apr 09, 2010 | 23.17 | 23.48 | 23.17 | 23.43 | 4,103,336 | +0.26(+1.13%) |
Apr 08, 2010 | 23.04 | 23.25 | 22.91 | 23.17 | 4,659,376 | +0.14(+0.63%) |
Apr 07, 2010 | 23.13 | 23.22 | 22.90 | 23.02 | 5,749,430 | -0.24(-1.03%) |
Apr 06, 2010 | 23.16 | 23.41 | 23.08 | 23.26 | 4,103,110 | -0.11(-0.49%) |
Apr 05, 2010 | 23.29 | 23.44 | 23.14 | 23.37 | 4,781,604 | +0.19(+0.82%) |
Apr 01, 2010 | 22.97 | 23.18 | 23.18 | 23.18 | 19,500,228 | +0.56(+2.46%) |
Mar 31, 2010 | 22.66 | 22.81 | 22.43 | 22.63 | 4,156,162 | -0.16(-0.72%) |
Mar 30, 2010 | 22.77 | 22.85 | 22.57 | 22.79 | 5,423,020 | +0.09(+0.41%) |
Mar 29, 2010 | 22.69 | 22.74 | 22.51 | 22.70 | 4,149,442 | +0.10(+0.45%) |
Mar 26, 2010 | 22.94 | 22.94 | 22.42 | 22.59 | 7,066,785 | -0.26(-1.13%) |
Mar 25, 2010 | 22.72 | 23.36 | 22.63 | 22.85 | 6,355,017 | +0.33(+1.45%) |
Mar 24, 2010 | 22.86 | 22.94 | 22.52 | 22.53 | 6,331,390 | -0.42(-1.83%) |
Mar 23, 2010 | 22.68 | 23.01 | 22.54 | 22.95 | 4,556,431 | +0.26(+1.14%) |
Mar 22, 2010 | 22.29 | 22.72 | 22.28 | 22.69 | 5,183,739 | +0.21(+0.95%) |
Mar 19, 2010 | 22.74 | 22.87 | 22.42 | 22.47 | 7,138,525 | -0.25(-1.09%) |
Mar 18, 2010 | 22.60 | 22.77 | 22.51 | 22.72 | 5,187,118 | +0.02(+0.11%) |
Mar 17, 2010 | 22.24 | 22.91 | 22.24 | 22.70 | 6,214,915 | +0.52(+2.32%) |
Mar 16, 2010 | 22.08 | 22.20 | 21.93 | 22.18 | 4,418,854 | +0.12(+0.56%) |
Mar 15, 2010 | 21.90 | 22.12 | 21.88 | 22.06 | 3,785,160 | -0.00(-0.01%) |
Mar 12, 2010 | 22.13 | 22.20 | 21.98 | 22.06 | 3,144,911 | +0.08(+0.34%) |
Mar 11, 2010 | 21.81 | 22.00 | 21.68 | 21.99 | 5,054,948 | +0.11(+0.50%) |
Mar 10, 2010 | 22.08 | 22.08 | 21.76 | 21.88 | 7,311,747 | -0.15(-0.68%) |
Mar 09, 2010 | 21.91 | 22.08 | 21.82 | 22.02 | 5,683,391 | -0.03(-0.15%) |
Mar 08, 2010 | 22.24 | 22.29 | 21.98 | 22.06 | 5,656,950 | -0.20(-0.89%) |
Mar 05, 2010 | 21.66 | 22.28 | 21.66 | 22.25 | 7,497,648 | +0.73(+3.40%) |
Mar 04, 2010 | 21.16 | 21.54 | 21.05 | 21.52 | 6,174,090 | +0.36(+1.71%) |
Mar 03, 2010 | 21.20 | 21.37 | 21.10 | 21.16 | 5,173,357 | -0.04(-0.20%) |
Mar 02, 2010 | 20.94 | 21.23 | 20.89 | 21.20 | 5,635,892 | +0.26(+1.25%) |
Mar 01, 2010 | 20.99 | 20.99 | 20.65 | 20.94 | 4,354,097 | +0.23(+1.10%) |
Feb 26, 2010 | 20.49 | 20.75 | 20.37 | 20.71 | 5,149,519 | +0.32(+1.55%) |
Feb 25, 2010 | 20.46 | 20.46 | 20.11 | 20.40 | 7,124,416 | -0.30(-1.46%) |
Feb 24, 2010 | 20.45 | 20.71 | 20.33 | 20.70 | 6,015,007 | +0.33(+1.62%) |
Feb 23, 2010 | 20.52 | 20.63 | 20.28 | 20.37 | 5,877,789 | -0.27(-1.31%) |
Feb 22, 2010 | 20.82 | 20.84 | 20.54 | 20.64 | 4,004,280 | -0.05(-0.25%) |
Feb 19, 2010 | 20.69 | 20.83 | 20.52 | 20.69 | 7,308,137 | +0.04(+0.20%) |
Feb 18, 2010 | 20.56 | 20.68 | 20.42 | 20.65 | 5,647,059 | +0.10(+0.51%) |
Feb 17, 2010 | 20.37 | 20.59 | 20.32 | 20.55 | 5,688,047 | +0.19(+0.92%) |
Feb 16, 2010 | 19.93 | 20.36 | 20.07 | 20.36 | 6,403,503 | +0.43(+2.17%) |
Feb 12, 2010 | 19.82 | 19.93 | 19.93 | 19.93 | 18,752,224 | -0.03(-0.13%) |
Feb 11, 2010 | 19.78 | 20.03 | 19.63 | 19.95 | 3,867,769 | +0.14(+0.71%) |
Feb 10, 2010 | 19.69 | 20.00 | 19.68 | 19.81 | 4,730,467 | +0.02(+0.08%) |
Feb 09, 2010 | 19.91 | 20.04 | 19.59 | 19.80 | 7,205,231 | -0.14(-0.70%) |
Feb 08, 2010 | 19.95 | 20.07 | 19.59 | 19.94 | 6,241,759 | -0.02(-0.09%) |
Feb 05, 2010 | 20.04 | 20.18 | 19.23 | 19.96 | 10,284,743 | -0.06(-0.29%) |
Feb 04, 2010 | 21.06 | 21.06 | 19.99 | 20.01 | 8,232,911 | -0.72(-3.49%) |
Feb 03, 2010 | 20.65 | 20.82 | 20.51 | 20.73 | 4,671,957 | +0.01(+0.04%) |
Feb 02, 2010 | 20.63 | 20.95 | 20.50 | 20.73 | 4,966,658 | +0.15(+0.72%) |
Feb 01, 2010 | 20.28 | 20.69 | 20.16 | 20.58 | 5,787,652 | +0.41(+2.05%) |
Jan 29, 2010 | 20.49 | 20.76 | 19.97 | 20.16 | 9,483,604 | -0.26(-1.30%) |
Jan 28, 2010 | 21.38 | 21.73 | 20.43 | 20.43 | 10,260,512 | -0.72(-3.42%) |
Jan 27, 2010 | 20.42 | 21.22 | 20.42 | 21.15 | 8,777,651 | +0.69(+3.39%) |
Jan 26, 2010 | 20.88 | 21.06 | 20.42 | 20.46 | 5,858,292 | -0.62(-2.93%) |
Jan 25, 2010 | 20.81 | 21.11 | 20.74 | 21.08 | 6,173,535 | +0.46(+2.21%) |
Jan 22, 2010 | 21.38 | 21.41 | 20.52 | 20.62 | 7,668,330 | -0.70(-3.30%) |
Jan 21, 2010 | 22.19 | 22.27 | 21.31 | 21.32 | 6,514,615 | -0.86(-3.88%) |
Jan 20, 2010 | 22.43 | 22.49 | 21.93 | 22.18 | 3,529,920 | -0.36(-1.62%) |
Jan 19, 2010 | 22.02 | 22.58 | 21.97 | 22.55 | 5,554,325 | +0.49(+2.24%) |
Jan 15, 2010 | 22.61 | 22.05 | 22.05 | 22.05 | 16,355,157 | -0.56(-2.47%) |
Jan 14, 2010 | 22.65 | 22.72 | 22.36 | 22.61 | 2,834,810 | -0.12(-0.51%) |
Jan 13, 2010 | 22.58 | 22.86 | 22.52 | 22.73 | 5,794,297 | +0.15(+0.65%) |
Jan 12, 2010 | 22.38 | 22.76 | 22.14 | 22.58 | 9,654,586 | +0.10(+0.44%) |
Jan 11, 2010 | 22.02 | 22.69 | 22.02 | 22.48 | 5,325,005 | +0.48(+2.18%) |
Jan 08, 2010 | 21.93 | 22.01 | 21.54 | 22.00 | 6,044,174 | +0.02(+0.10%) |
Jan 07, 2010 | 22.16 | 22.27 | 21.91 | 21.98 | 4,991,561 | -0.20(-0.90%) |
Jan 06, 2010 | 22.11 | 22.33 | 22.06 | 22.18 | 4,044,428 | +0.09(+0.41%) |
Jan 05, 2010 | 21.91 | 22.20 | 21.87 | 22.09 | 5,363,561 | +0.10(+0.44%) |
Jan 04, 2010 | 21.62 | 22.06 | 21.56 | 21.99 | 6,133,117 | +0.54(+2.52%) |
Dec 31, 2009 | 21.47 | 21.45 | 21.45 | 21.45 | 9,054,932 | -0.01(-0.05%) |
Dec 30, 2009 | 21.38 | 21.53 | 21.34 | 21.46 | 3,610,176 | -0.01(-0.04%) |
Dec 29, 2009 | 21.60 | 21.70 | 21.46 | 21.47 | 4,574,577 | -0.14(-0.65%) |
Dec 28, 2009 | 21.55 | 21.67 | 21.38 | 21.61 | 3,634,412 | +0.14(+0.66%) |
Dec 24, 2009 | 21.49 | 21.55 | 21.23 | 21.47 | 2,124,643 | +0.09(+0.42%) |
Dec 23, 2009 | 21.23 | 21.52 | 21.22 | 21.38 | 4,694,366 | -0.41(-1.88%) |
Dec 22, 2009 | 21.79 | 21.99 | 21.71 | 21.79 | 5,557,851 | +0.00(+0.00%) |
Dec 21, 2009 | 21.45 | 21.82 | 21.24 | 21.79 | 11,100,468 | +0.61(+2.89%) |
Dec 18, 2009 | 21.15 | 21.28 | 21.06 | 21.17 | 7,151,446 | +0.11(+0.52%) |
Dec 17, 2009 | 21.23 | 21.31 | 21.04 | 21.06 | 8,013,388 | -0.35(-1.64%) |
Dec 16, 2009 | 21.07 | 21.42 | 20.91 | 21.42 | 7,925,250 | +0.18(+0.86%) |
Dec 15, 2009 | 21.65 | 21.84 | 21.19 | 21.23 | 8,065,642 | -0.63(-2.86%) |
Dec 14, 2009 | 21.90 | 22.00 | 21.82 | 21.86 | 8,224,312 | -0.13(-0.57%) |
Dec 11, 2009 | 22.18 | 22.40 | 21.91 | 21.99 | 5,284,592 | -0.20(-0.88%) |
Dec 10, 2009 | 22.10 | 22.61 | 22.00 | 22.18 | 7,268,569 | +0.16(+0.75%) |
Dec 09, 2009 | 21.69 | 22.11 | 21.52 | 22.02 | 3,743,215 | +0.31(+1.44%) |
Dec 08, 2009 | 21.75 | 21.85 | 21.47 | 21.70 | 4,851,534 | -0.09(-0.42%) |
Dec 07, 2009 | 22.06 | 22.28 | 21.79 | 21.80 | 4,512,944 | -0.37(-1.68%) |
Dec 04, 2009 | 22.23 | 22.45 | 21.77 | 22.17 | 7,719,867 | +0.19(+0.85%) |
Dec 03, 2009 | 22.26 | 22.47 | 21.92 | 21.98 | 4,841,088 | -0.22(-1.01%) |
Dec 02, 2009 | 22.01 | 22.36 | 22.01 | 22.21 | 4,637,973 | +0.13(+0.60%) |
Dec 01, 2009 | 22.23 | 22.29 | 21.91 | 22.07 | 7,910,984 | +0.08(+0.34%) |
Nov 30, 2009 | 21.83 | 22.01 | 21.46 | 22.00 | 9,644,627 | -0.19(-0.86%) |
Nov 27, 2009 | 22.35 | 22.47 | 22.15 | 22.19 | 3,745,794 | -0.71(-3.10%) |
Nov 25, 2009 | 22.73 | 22.90 | 22.67 | 22.90 | 2,720,575 | +0.16(+0.71%) |
Nov 24, 2009 | 23.11 | 23.11 | 22.60 | 22.74 | 4,428,081 | -0.31(-1.33%) |
Nov 23, 2009 | 22.99 | 23.21 | 22.90 | 23.04 | 3,206,618 | +0.37(+1.63%) |
Nov 20, 2009 | 22.95 | 22.95 | 22.59 | 22.68 | 4,000,047 | -0.32(-1.38%) |
Nov 19, 2009 | 23.41 | 23.41 | 22.90 | 22.99 | 4,554,132 | -0.55(-2.35%) |
Nov 18, 2009 | 23.52 | 23.59 | 23.31 | 23.55 | 3,763,071 | +0.01(+0.03%) |
Nov 17, 2009 | 23.14 | 23.70 | 23.14 | 23.54 | 5,841,354 | +0.29(+1.24%) |
Nov 16, 2009 | 23.11 | 23.43 | 23.07 | 23.25 | 9,253,307 | +0.28(+1.22%) |
Nov 13, 2009 | 23.06 | 23.21 | 22.78 | 22.97 | 6,928,820 | -0.23(-0.98%) |
Nov 12, 2009 | 23.39 | 23.54 | 23.16 | 23.20 | 5,824,219 | -0.22(-0.95%) |
Nov 11, 2009 | 23.32 | 23.66 | 23.27 | 23.42 | 4,558,400 | +0.29(+1.27%) |
Nov 10, 2009 | 23.17 | 23.36 | 23.01 | 23.13 | 5,578,359 | -0.07(-0.30%) |
Nov 09, 2009 | 22.55 | 23.21 | 22.40 | 23.19 | 5,401,631 | +0.75(+3.34%) |
Nov 06, 2009 | 22.34 | 22.71 | 22.30 | 22.45 | 4,502,783 | -0.15(-0.68%) |
Nov 05, 2009 | 22.05 | 22.64 | 21.99 | 22.60 | 6,646,048 | +0.78(+3.55%) |
Nov 04, 2009 | 21.87 | 22.28 | 21.78 | 21.82 | 7,010,431 | +0.08(+0.38%) |
Nov 03, 2009 | 21.38 | 21.85 | 21.29 | 21.74 | 5,262,551 | +0.07(+0.32%) |
Nov 02, 2009 | 21.43 | 21.69 | 21.12 | 21.67 | 8,249,426 | +0.37(+1.72%) |
Oct 30, 2009 | 21.85 | 22.04 | 21.24 | 21.31 | 8,705,817 | -0.60(-2.72%) |
Oct 29, 2009 | 21.72 | 21.96 | 21.34 | 21.90 | 11,423,854 | +0.63(+2.96%) |
Oct 28, 2009 | 21.83 | 22.25 | 21.16 | 21.27 | 12,306,746 | -0.92(-4.16%) |
Oct 27, 2009 | 23.38 | 23.38 | 21.47 | 22.20 | 22,143,634 | -0.82(-3.56%) |
Oct 26, 2009 | 23.13 | 23.70 | 22.98 | 23.01 | 12,714,307 | +0.02(+0.08%) |
Oct 23, 2009 | 23.02 | 23.06 | 22.81 | 23.00 | 6,619,229 | +0.14(+0.61%) |
Oct 22, 2009 | 22.85 | 22.92 | 22.46 | 22.85 | 8,295,620 | +0.04(+0.17%) |
Oct 21, 2009 | 23.08 | 23.43 | 22.76 | 22.82 | 7,913,876 | -0.41(-1.77%) |
Oct 20, 2009 | 23.11 | 23.28 | 23.06 | 23.23 | 10,129,860 | +0.42(+1.82%) |
Oct 19, 2009 | 22.45 | 22.84 | 22.30 | 22.81 | 8,484,139 | +0.40(+1.78%) |
Oct 16, 2009 | 22.45 | 22.52 | 22.24 | 22.41 | 10,013,439 | -0.21(-0.91%) |
Oct 15, 2009 | 22.05 | 22.74 | 22.00 | 22.62 | 8,067,115 | +0.43(+1.93%) |
Oct 14, 2009 | 21.61 | 22.23 | 21.61 | 22.19 | 5,666,114 | +0.87(+4.08%) |
Oct 13, 2009 | 21.45 | 21.57 | 21.23 | 21.32 | 4,740,609 | -0.20(-0.92%) |
Oct 12, 2009 | 21.75 | 21.91 | 21.37 | 21.52 | 3,679,156 | -0.15(-0.71%) |
Oct 09, 2009 | 21.06 | 21.69 | 21.06 | 21.67 | 6,631,581 | +0.58(+2.77%) |
Oct 08, 2009 | 21.14 | 21.33 | 21.06 | 21.09 | 6,258,628 | +0.12(+0.59%) |
Oct 07, 2009 | 20.84 | 20.98 | 20.71 | 20.97 | 3,842,438 | +0.04(+0.17%) |
Oct 06, 2009 | 20.70 | 21.06 | 20.65 | 20.93 | 6,160,403 | +0.35(+1.69%) |
Oct 05, 2009 | 20.13 | 20.60 | 19.96 | 20.58 | 5,782,711 | +0.58(+2.91%) |
Oct 02, 2009 | 19.59 | 20.25 | 19.52 | 20.00 | 8,542,835 | +0.21(+1.07%) |
Oct 01, 2009 | 20.45 | 20.53 | 19.77 | 19.79 | 9,067,101 | -0.70(-3.41%) |
Sep 30, 2009 | 20.65 | 20.80 | 20.22 | 20.48 | 8,703,200 | -0.13(-0.64%) |
Sep 29, 2009 | 20.76 | 20.88 | 20.57 | 20.62 | 4,787,460 | -0.01(-0.05%) |
Sep 28, 2009 | 20.25 | 20.78 | 20.19 | 20.63 | 5,003,284 | +0.43(+2.11%) |
Sep 25, 2009 | 20.09 | 20.34 | 19.91 | 20.20 | 10,186,788 | -0.15(-0.74%) |
Sep 24, 2009 | 20.76 | 20.76 | 19.99 | 20.35 | 7,864,344 | -0.22(-1.06%) |
Sep 23, 2009 | 20.78 | 21.17 | 20.57 | 20.57 | 6,990,792 | -0.24(-1.14%) |
Sep 22, 2009 | 20.81 | 20.97 | 20.71 | 20.81 | 5,185,257 | +0.13(+0.64%) |
Sep 21, 2009 | 20.89 | 20.94 | 20.62 | 20.68 | 3,972,904 | -0.39(-1.86%) |
Sep 18, 2009 | 20.70 | 21.18 | 20.68 | 21.07 | 8,776,619 | +0.45(+2.19%) |
Sep 17, 2009 | 20.71 | 20.84 | 20.45 | 20.61 | 7,369,697 | +0.28(+1.37%) |
Sep 16, 2009 | 20.28 | 20.85 | 20.22 | 20.34 | 10,766,381 | +0.09(+0.43%) |
Sep 15, 2009 | 20.18 | 20.33 | 20.04 | 20.25 | 7,075,654 | -0.01(-0.04%) |
Sep 14, 2009 | 19.85 | 20.29 | 19.65 | 20.26 | 5,221,299 | +0.34(+1.72%) |
Sep 11, 2009 | 19.92 | 20.00 | 19.75 | 19.91 | 6,524,570 | -0.01(-0.04%) |
Sep 10, 2009 | 19.80 | 19.93 | 19.50 | 19.92 | 6,248,128 | +0.05(+0.27%) |
Sep 09, 2009 | 19.53 | 19.89 | 19.39 | 19.87 | 7,872,521 | +0.40(+2.06%) |
Sep 08, 2009 | 19.24 | 19.48 | 19.24 | 19.47 | 6,091,796 | +0.40(+2.09%) |
Sep 04, 2009 | 19.03 | 19.10 | 18.84 | 19.07 | 5,314,864 | +0.06(+0.33%) |
Sep 03, 2009 | 18.94 | 19.09 | 18.80 | 19.01 | 7,603,377 | +0.52(+2.82%) |
Sep 02, 2009 | 18.36 | 18.61 | 18.23 | 18.48 | 5,719,369 | +0.06(+0.31%) |
Sep 01, 2009 | 18.99 | 19.17 | 18.39 | 18.43 | 7,254,612 | -0.58(-3.03%) |
Aug 31, 2009 | 18.88 | 19.02 | 18.71 | 19.00 | 4,524,573 | -0.08(-0.41%) |
Aug 28, 2009 | 19.10 | 19.28 | 18.93 | 19.08 | 4,972,138 | +0.15(+0.79%) |
Aug 27, 2009 | 19.07 | 19.13 | 18.75 | 18.93 | 4,766,372 | -0.10(-0.51%) |
Aug 26, 2009 | 19.25 | 19.35 | 18.92 | 19.03 | 7,847,303 | -0.35(-1.82%) |
Aug 25, 2009 | 19.09 | 19.53 | 19.07 | 19.38 | 7,307,204 | +0.41(+2.14%) |
Aug 24, 2009 | 19.33 | 19.45 | 18.95 | 18.98 | 6,214,901 | -0.28(-1.45%) |
Aug 21, 2009 | 19.18 | 19.34 | 18.96 | 19.26 | 9,414,045 | +0.23(+1.22%) |
Aug 20, 2009 | 18.80 | 19.06 | 18.73 | 19.02 | 7,357,463 | +0.27(+1.46%) |
Aug 19, 2009 | 18.63 | 18.92 | 18.60 | 18.75 | 5,112,068 | -0.14(-0.77%) |
Aug 18, 2009 | 18.46 | 19.01 | 18.46 | 18.90 | 10,912,509 | +0.17(+0.90%) |
Aug 17, 2009 | 18.89 | 19.02 | 18.30 | 18.73 | 11,537,455 | -0.53(-2.73%) |
Aug 14, 2009 | 19.42 | 19.43 | 19.02 | 19.25 | 8,415,223 | -0.15(-0.78%) |
Aug 13, 2009 | 19.30 | 19.44 | 19.13 | 19.40 | 7,515,406 | +0.22(+1.16%) |
Aug 12, 2009 | 18.73 | 19.34 | 18.67 | 19.18 | 8,025,720 | +0.32(+1.72%) |
Aug 11, 2009 | 18.62 | 19.04 | 18.62 | 18.86 | 10,289,119 | +0.10(+0.52%) |
Aug 10, 2009 | 19.17 | 19.22 | 18.65 | 18.76 | 5,494,808 | -0.46(-2.37%) |
Aug 07, 2009 | 18.99 | 19.44 | 18.73 | 19.22 | 7,769,993 | +0.45(+2.38%) |
Aug 06, 2009 | 18.97 | 19.04 | 18.57 | 18.77 | 7,267,336 | -0.02(-0.09%) |
Aug 05, 2009 | 18.78 | 18.93 | 18.54 | 18.79 | 9,177,152 | +0.07(+0.37%) |
Aug 04, 2009 | 18.56 | 18.89 | 18.52 | 18.72 | 6,146,323 | +0.10(+0.52%) |
Aug 03, 2009 | 18.32 | 18.90 | 18.28 | 18.62 | 13,612,620 | +0.56(+3.11%) |
Jul 31, 2009 | 17.78 | 18.08 | 17.62 | 18.06 | 10,182,231 | +0.24(+1.33%) |
Jul 30, 2009 | 16.74 | 18.05 | 16.65 | 17.82 | 17,164,346 | +1.45(+8.83%) |
Jul 29, 2009 | 16.26 | 16.43 | 16.26 | 16.38 | 6,864,456 | -0.02(-0.14%) |
Jul 28, 2009 | 16.48 | 16.54 | 16.24 | 16.40 | 7,255,987 | -0.11(-0.67%) |
Jul 27, 2009 | 16.51 | 16.60 | 16.26 | 16.51 | 10,314,946 | +0.10(+0.62%) |
Jul 24, 2009 | 16.33 | 16.49 | 15.96 | 16.41 | 5,055,306 | -0.08(-0.47%) |
Jul 23, 2009 | 15.77 | 16.59 | 15.48 | 16.48 | 12,074,234 | +0.88(+5.61%) |
Jul 22, 2009 | 15.23 | 15.66 | 15.11 | 15.61 | 8,009,283 | +0.17(+1.11%) |
Jul 21, 2009 | 15.18 | 15.93 | 15.18 | 15.44 | 13,761,414 | +0.39(+2.61%) |
Jul 20, 2009 | 14.83 | 15.08 | 14.82 | 15.04 | 7,036,008 | +0.27(+1.80%) |
Jul 17, 2009 | 14.74 | 14.84 | 14.49 | 14.78 | 4,464,943 | +0.02(+0.17%) |
Jul 16, 2009 | 14.58 | 14.83 | 14.41 | 14.75 | 5,200,393 | +0.10(+0.71%) |
Jul 15, 2009 | 14.29 | 14.76 | 14.28 | 14.65 | 9,399,729 | +0.40(+2.82%) |
Jul 14, 2009 | 14.11 | 14.29 | 13.97 | 14.25 | 7,945,184 | +0.17(+1.17%) |
Jul 13, 2009 | 13.64 | 14.08 | 13.63 | 14.08 | 9,965,969 | +0.60(+4.49%) |
Jul 10, 2009 | 13.39 | 13.58 | 13.37 | 13.48 | 5,041,251 | +0.02(+0.17%) |
Jul 09, 2009 | 13.66 | 13.75 | 13.38 | 13.46 | 9,109,144 | -0.04(-0.27%) |
Jul 08, 2009 | 13.70 | 13.84 | 13.33 | 13.49 | 8,893,644 | -0.16(-1.19%) |
Jul 07, 2009 | 14.04 | 14.20 | 13.64 | 13.65 | 6,958,306 | -0.46(-3.29%) |
Jul 06, 2009 | 14.37 | 14.40 | 13.95 | 14.12 | 10,549,958 | -0.08(-0.57%) |
Jul 02, 2009 | 14.48 | 14.69 | 14.20 | 14.20 | 6,935,518 | -0.49(-3.34%) |
Jul 01, 2009 | 14.72 | 14.85 | 14.65 | 14.69 | 4,897,295 | +0.03(+0.19%) |
Jun 30, 2009 | 14.64 | 14.74 | 14.52 | 14.66 | 6,418,629 | -0.01(-0.07%) |
Jun 29, 2009 | 14.70 | 14.71 | 14.50 | 14.67 | 3,629,403 | +0.04(+0.29%) |
Jun 26, 2009 | 14.45 | 14.68 | 14.45 | 14.63 | 6,004,316 | +0.17(+1.18%) |
Jun 25, 2009 | 14.61 | 14.71 | 14.37 | 14.46 | 10,027,873 | -0.12(-0.85%) |
Jun 24, 2009 | 13.91 | 14.81 | 13.91 | 14.58 | 9,354,381 | +0.32(+2.24%) |
Jun 23, 2009 | 14.10 | 14.45 | 14.05 | 14.26 | 7,440,391 | +0.22(+1.57%) |
Jun 22, 2009 | 14.73 | 14.85 | 14.03 | 14.04 | 9,594,500 | -0.90(-6.00%) |
Jun 19, 2009 | 14.80 | 14.98 | 14.72 | 14.94 | 7,619,942 | +0.27(+1.82%) |
Jun 18, 2009 | 14.62 | 14.80 | 14.53 | 14.67 | 7,648,721 | +0.15(+1.02%) |
Jun 17, 2009 | 14.63 | 14.80 | 14.43 | 14.52 | 8,721,871 | -0.11(-0.74%) |
Jun 16, 2009 | 15.21 | 15.21 | 14.55 | 14.63 | 8,970,320 | -0.51(-3.35%) |
Jun 15, 2009 | 15.32 | 15.42 | 14.95 | 15.14 | 6,549,026 | -0.33(-2.16%) |
Jun 12, 2009 | 15.60 | 15.66 | 15.20 | 15.47 | 5,208,368 | -0.08(-0.51%) |
Jun 11, 2009 | 15.54 | 15.77 | 15.49 | 15.55 | 8,098,702 | -0.07(-0.46%) |
Jun 10, 2009 | 15.68 | 15.81 | 15.38 | 15.62 | 9,006,764 | +0.01(+0.04%) |
Jun 09, 2009 | 15.25 | 15.65 | 15.17 | 15.62 | 9,042,512 | +0.49(+3.22%) |
Jun 08, 2009 | 15.08 | 15.27 | 14.91 | 15.13 | 6,541,493 | -0.06(-0.38%) |
Jun 05, 2009 | 15.11 | 15.39 | 14.94 | 15.19 | 11,308,523 | +0.26(+1.77%) |
Jun 04, 2009 | 14.73 | 14.96 | 14.65 | 14.92 | 12,942,433 | +0.39(+2.68%) |
Jun 03, 2009 | 14.61 | 14.85 | 14.40 | 14.53 | 9,560,752 | -0.18(-1.22%) |
Jun 02, 2009 | 14.43 | 14.90 | 14.34 | 14.71 | 10,740,250 | +0.22(+1.52%) |
Jun 01, 2009 | 13.83 | 14.66 | 13.67 | 14.49 | 17,370,260 | +0.88(+6.48%) |
May 29, 2009 | 13.22 | 13.63 | 13.01 | 13.61 | 8,454,000 | +0.49(+3.74%) |
May 28, 2009 | 12.83 | 13.13 | 12.82 | 13.12 | 11,577,313 | +0.49(+3.88%) |
May 27, 2009 | 13.12 | 13.15 | 12.59 | 12.63 | 9,551,936 | -0.49(-3.71%) |
May 26, 2009 | 12.51 | 13.15 | 12.48 | 13.12 | 10,746,040 | +0.51(+4.04%) |
May 22, 2009 | 12.46 | 12.81 | 12.39 | 12.61 | 6,823,184 | +0.18(+1.46%) |
May 21, 2009 | 12.36 | 12.52 | 12.21 | 12.43 | 6,916,262 | -0.13(-1.07%) |
May 20, 2009 | 13.09 | 13.21 | 12.49 | 12.56 | 9,292,168 | -0.31(-2.37%) |
May 19, 2009 | 13.00 | 13.23 | 12.82 | 12.87 | 7,365,591 | -0.33(-2.51%) |
May 18, 2009 | 12.50 | 13.26 | 12.43 | 13.20 | 11,929,963 | +0.96(+7.85%) |
May 15, 2009 | 12.29 | 12.45 | 12.09 | 12.24 | 9,642,338 | -0.09(-0.74%) |
May 14, 2009 | 12.17 | 12.47 | 12.03 | 12.33 | 10,671,240 | +0.13(+1.10%) |
May 13, 2009 | 12.66 | 12.86 | 12.13 | 12.20 | 12,528,429 | -0.52(-4.08%) |
May 12, 2009 | 12.69 | 12.98 | 12.54 | 12.71 | 13,010,166 | +0.10(+0.82%) |
May 11, 2009 | 13.06 | 13.12 | 12.56 | 12.61 | 13,920,295 | -0.66(-4.94%) |
May 08, 2009 | 12.56 | 13.28 | 12.41 | 13.27 | 12,160,275 | +0.89(+7.23%) |
May 07, 2009 | 12.94 | 12.98 | 12.29 | 12.37 | 10,215,164 | -0.37(-2.91%) |
May 06, 2009 | 12.58 | 12.82 | 12.34 | 12.74 | 14,923,031 | +0.16(+1.28%) |
May 05, 2009 | 12.82 | 12.93 | 12.56 | 12.58 | 8,890,093 | -0.37(-2.89%) |
May 04, 2009 | 12.51 | 13.01 | 12.50 | 12.96 | 12,533,301 | +0.52(+4.21%) |