Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.85 | 34.65 | 32.70 | 32.80 | 3,217,265 | -1.75(-5.06%) |
Apr 29, 2010 | 37.24 | 37.76 | 33.74 | 34.55 | 4,043,102 | -1.48(-4.10%) |
Apr 28, 2010 | 36.17 | 36.56 | 35.61 | 36.03 | 1,218,929 | +0.06(+0.17%) |
Apr 27, 2010 | 36.88 | 37.26 | 35.95 | 35.97 | 117 | -1.13(-3.04%) |
Apr 26, 2010 | 37.41 | 37.41 | 36.90 | 37.10 | 1,517,150 | -0.14(-0.36%) |
Apr 23, 2010 | 37.37 | 37.86 | 36.57 | 37.24 | 1,989,417 | +0.03(+0.09%) |
Apr 22, 2010 | 35.92 | 37.39 | 35.74 | 37.20 | 1,307,102 | +0.85(+2.34%) |
Apr 21, 2010 | 36.39 | 36.61 | 36.01 | 36.35 | 903,575 | +0.11(+0.30%) |
Apr 20, 2010 | 36.12 | 36.83 | 36.03 | 36.24 | 877,318 | +0.23(+0.64%) |
Apr 19, 2010 | 36.23 | 36.54 | 35.37 | 36.01 | 1,204,501 | -0.44(-1.21%) |
Apr 16, 2010 | 37.07 | 37.50 | 35.88 | 36.45 | 1,284,709 | -0.74(-1.99%) |
Apr 15, 2010 | 36.83 | 37.54 | 36.78 | 37.19 | 1,211,883 | +0.19(+0.51%) |
Apr 14, 2010 | 36.69 | 37.36 | 36.57 | 37.01 | 1,934,832 | +0.69(+1.89%) |
Apr 13, 2010 | 34.45 | 36.69 | 34.42 | 36.32 | 2,960,204 | +1.80(+5.22%) |
Apr 12, 2010 | 34.73 | 34.97 | 34.25 | 34.52 | 1,183,711 | -0.26(-0.76%) |
Apr 09, 2010 | 35.11 | 35.17 | 34.26 | 34.78 | 1,412,978 | -0.22(-0.63%) |
Apr 08, 2010 | 33.97 | 35.45 | 33.65 | 35.00 | 3,919,583 | +0.77(+2.26%) |
Apr 07, 2010 | 34.00 | 34.41 | 33.77 | 34.23 | 1,440,654 | +0.09(+0.27%) |
Apr 06, 2010 | 34.05 | 34.67 | 33.89 | 34.14 | 1,648,544 | -0.17(-0.49%) |
Apr 05, 2010 | 34.38 | 34.52 | 33.90 | 34.31 | 1,193,931 | +0.03(+0.10%) |
Apr 01, 2010 | 34.49 | 34.27 | 34.27 | 34.27 | 1,386,797 | +0.01(+0.02%) |
Mar 31, 2010 | 34.28 | 34.88 | 34.03 | 34.26 | 1,447,092 | -0.11(-0.32%) |
Mar 30, 2010 | 34.54 | 34.65 | 33.97 | 34.37 | 928,651 | -0.21(-0.61%) |
Mar 29, 2010 | 34.20 | 34.74 | 34.20 | 34.59 | 664,705 | +0.49(+1.44%) |
Mar 26, 2010 | 34.74 | 34.82 | 33.93 | 34.09 | 838,920 | -0.49(-1.42%) |
Mar 25, 2010 | 34.91 | 35.35 | 34.53 | 34.59 | 1,046,980 | -0.06(-0.17%) |
Mar 24, 2010 | 35.23 | 35.26 | 34.34 | 34.65 | 1,024,169 | -0.76(-2.14%) |
Mar 23, 2010 | 35.16 | 35.49 | 34.84 | 35.40 | 932,241 | +0.34(+0.97%) |
Mar 22, 2010 | 33.63 | 35.15 | 33.25 | 35.06 | 1,524,945 | +1.21(+3.59%) |
Mar 19, 2010 | 33.93 | 34.27 | 33.39 | 33.85 | 1,931,308 | +0.03(+0.10%) |
Mar 18, 2010 | 34.07 | 34.15 | 33.63 | 33.81 | 612,070 | -0.42(-1.24%) |
Mar 17, 2010 | 33.73 | 34.61 | 33.49 | 34.24 | 1,458,903 | +0.59(+1.74%) |
Mar 16, 2010 | 33.24 | 33.72 | 32.88 | 33.65 | 900,279 | +0.55(+1.67%) |
Mar 15, 2010 | 32.89 | 33.13 | 32.68 | 33.10 | 1,039,122 | -0.43(-1.29%) |
Mar 12, 2010 | 33.56 | 33.71 | 33.16 | 33.53 | 909,459 | +0.03(+0.08%) |
Mar 11, 2010 | 33.14 | 33.55 | 33.13 | 33.51 | 1,100,496 | +0.08(+0.25%) |
Mar 10, 2010 | 33.07 | 33.53 | 32.80 | 33.42 | 1,509,942 | +0.20(+0.61%) |
Mar 09, 2010 | 31.53 | 33.47 | 31.53 | 33.22 | 3,720,235 | +1.49(+4.71%) |
Mar 08, 2010 | 31.89 | 32.03 | 31.44 | 31.72 | 938,058 | -0.22(-0.69%) |
Mar 05, 2010 | 31.56 | 32.07 | 31.47 | 31.94 | 2,196,714 | +0.54(+1.73%) |
Mar 04, 2010 | 31.21 | 31.61 | 31.10 | 31.40 | 1,318,746 | +0.22(+0.71%) |
Mar 03, 2010 | 31.51 | 31.60 | 30.97 | 31.18 | 1,599,866 | -0.31(-0.97%) |
Mar 02, 2010 | 31.78 | 31.93 | 31.27 | 31.49 | 2,552,310 | -0.23(-0.72%) |
Mar 01, 2010 | 31.77 | 32.17 | 31.40 | 31.72 | 2,626,167 | -0.66(-2.05%) |
Feb 26, 2010 | 32.06 | 32.52 | 31.83 | 32.38 | 1,600,819 | +0.40(+1.25%) |
Feb 25, 2010 | 31.22 | 32.06 | 30.58 | 31.98 | 2,195,627 | +0.08(+0.24%) |
Feb 24, 2010 | 32.28 | 32.30 | 31.63 | 31.90 | 2,437,339 | -0.17(-0.53%) |
Feb 23, 2010 | 33.03 | 33.07 | 31.90 | 32.07 | 2,443,958 | -0.77(-2.35%) |
Feb 22, 2010 | 33.06 | 33.11 | 32.63 | 32.84 | 950,991 | -0.11(-0.33%) |
Feb 19, 2010 | 33.07 | 33.25 | 32.65 | 32.96 | 1,371,734 | -0.27(-0.82%) |
Feb 18, 2010 | 33.43 | 33.87 | 33.07 | 33.23 | 1,637,504 | -0.20(-0.58%) |
Feb 17, 2010 | 33.69 | 33.98 | 33.06 | 33.42 | 2,087,068 | -0.06(-0.18%) |
Feb 16, 2010 | 34.03 | 34.14 | 33.04 | 33.48 | 3,807,337 | +0.93(+2.84%) |
Feb 12, 2010 | 32.84 | 32.56 | 32.56 | 32.56 | 3,965,540 | -1.00(-2.99%) |
Feb 11, 2010 | 32.79 | 33.58 | 32.78 | 33.56 | 1,673,007 | +0.59(+1.80%) |
Feb 10, 2010 | 33.26 | 33.73 | 32.73 | 32.96 | 1,141,415 | -0.21(-0.64%) |
Feb 09, 2010 | 32.63 | 33.34 | 32.50 | 33.18 | 2,035,169 | +0.91(+2.82%) |
Feb 08, 2010 | 32.53 | 33.31 | 32.11 | 32.27 | 1,466,547 | -0.20(-0.60%) |
Feb 05, 2010 | 32.34 | 32.53 | 31.16 | 32.46 | 1,861,681 | +0.17(+0.53%) |
Feb 04, 2010 | 33.63 | 33.64 | 32.28 | 32.29 | 2,717,394 | -1.38(-4.09%) |
Feb 03, 2010 | 32.74 | 34.07 | 32.45 | 33.67 | 2,961,297 | +0.82(+2.48%) |
Feb 02, 2010 | 31.89 | 33.33 | 31.45 | 32.85 | 3,347,091 | +0.96(+3.02%) |
Feb 01, 2010 | 30.87 | 32.28 | 30.87 | 31.89 | 2,051,325 | +1.25(+4.10%) |
Jan 29, 2010 | 31.32 | 31.96 | 30.49 | 30.64 | 2,378,246 | -0.59(-1.90%) |
Jan 28, 2010 | 33.06 | 33.38 | 30.16 | 31.23 | 3,858,293 | +0.66(+2.17%) |
Jan 27, 2010 | 29.72 | 30.70 | 29.08 | 30.57 | 2,248,359 | +0.70(+2.36%) |
Jan 26, 2010 | 30.03 | 30.36 | 29.27 | 29.86 | 1,194,055 | -0.31(-1.04%) |
Jan 25, 2010 | 29.68 | 30.42 | 29.30 | 30.18 | 1,324,885 | +0.61(+2.07%) |
Jan 22, 2010 | 30.14 | 30.62 | 29.29 | 29.57 | 1,312,042 | -0.74(-2.44%) |
Jan 21, 2010 | 31.40 | 31.70 | 30.21 | 30.31 | 1,136,648 | -1.01(-3.23%) |
Jan 20, 2010 | 31.21 | 31.46 | 30.88 | 31.32 | 895,925 | -0.29(-0.91%) |
Jan 19, 2010 | 31.92 | 32.18 | 31.20 | 31.61 | 949,526 | -0.31(-0.96%) |
Jan 15, 2010 | 32.62 | 31.91 | 31.91 | 31.91 | 833,326 | -0.71(-2.19%) |
Jan 14, 2010 | 32.09 | 33.02 | 32.06 | 32.62 | 985,937 | +0.31(+0.97%) |
Jan 13, 2010 | 31.77 | 32.38 | 31.07 | 32.31 | 1,436,144 | +0.56(+1.77%) |
Jan 12, 2010 | 32.46 | 32.66 | 30.83 | 31.75 | 2,652,182 | -0.92(-2.81%) |
Jan 11, 2010 | 33.00 | 33.04 | 32.34 | 32.67 | 973,813 | -0.18(-0.54%) |
Jan 08, 2010 | 33.03 | 33.47 | 32.65 | 32.84 | 1,111,957 | -0.33(-1.00%) |
Jan 07, 2010 | 32.69 | 33.24 | 32.17 | 33.18 | 1,041,148 | +0.52(+1.59%) |
Jan 06, 2010 | 32.90 | 33.06 | 32.51 | 32.66 | 920,124 | -0.36(-1.08%) |
Jan 05, 2010 | 32.79 | 33.22 | 32.23 | 33.01 | 2,019,229 | +0.70(+2.18%) |
Jan 04, 2010 | 31.94 | 32.56 | 31.50 | 32.31 | 1,505,537 | +0.86(+2.73%) |
Dec 31, 2009 | 32.16 | 31.45 | 31.45 | 31.45 | 737,254 | -0.70(-2.17%) |
Dec 30, 2009 | 32.39 | 32.49 | 31.86 | 32.15 | 851,006 | +0.28(+0.88%) |
Dec 29, 2009 | 32.73 | 32.99 | 31.83 | 31.87 | 970,833 | -0.89(-2.72%) |
Dec 28, 2009 | 32.53 | 33.33 | 32.39 | 32.76 | 1,082,640 | +0.28(+0.86%) |
Dec 24, 2009 | 31.95 | 32.69 | 31.95 | 32.48 | 579,772 | +0.71(+2.25%) |
Dec 23, 2009 | 32.05 | 32.34 | 31.55 | 31.77 | 1,455,710 | -0.37(-1.16%) |
Dec 22, 2009 | 31.86 | 32.60 | 31.54 | 32.14 | 1,635,537 | +0.25(+0.80%) |
Dec 21, 2009 | 31.94 | 32.20 | 31.64 | 31.89 | 1,450,252 | +0.05(+0.16%) |
Dec 18, 2009 | 32.03 | 32.58 | 31.64 | 31.83 | 2,786,323 | +0.34(+1.08%) |
Dec 17, 2009 | 30.14 | 32.87 | 30.14 | 31.49 | 4,731,270 | +1.27(+4.22%) |
Dec 16, 2009 | 30.93 | 31.20 | 30.22 | 30.22 | 1,988,161 | -0.55(-1.79%) |
Dec 15, 2009 | 29.97 | 31.29 | 29.07 | 30.77 | 4,313,113 | -0.08(-0.25%) |
Dec 14, 2009 | 29.80 | 32.38 | 29.33 | 30.85 | 16,600,973 | -3.94(-11.33%) |
Dec 11, 2009 | 34.39 | 35.31 | 33.94 | 34.79 | 1,586,621 | +0.79(+2.32%) |
Dec 10, 2009 | 34.49 | 34.82 | 33.71 | 34.00 | 1,653,183 | -0.25(-0.74%) |
Dec 09, 2009 | 33.56 | 34.49 | 32.78 | 34.26 | 1,700,515 | +0.72(+2.15%) |
Dec 08, 2009 | 34.07 | 34.20 | 33.22 | 33.53 | 1,571,771 | -0.55(-1.62%) |
Dec 07, 2009 | 35.28 | 35.59 | 33.99 | 34.09 | 1,806,416 | -1.27(-3.58%) |
Dec 04, 2009 | 34.98 | 35.66 | 33.97 | 35.35 | 2,549,480 | +1.44(+4.23%) |
Dec 03, 2009 | 33.65 | 34.85 | 33.02 | 33.92 | 2,983,970 | +0.77(+2.33%) |
Dec 02, 2009 | 34.31 | 34.74 | 33.13 | 33.14 | 1,849,586 | -1.16(-3.37%) |
Dec 01, 2009 | 33.90 | 34.74 | 33.85 | 34.30 | 1,646,426 | +0.55(+1.64%) |
Nov 30, 2009 | 32.37 | 33.86 | 32.26 | 33.75 | 2,763,874 | +1.17(+3.60%) |
Nov 27, 2009 | 32.11 | 33.04 | 31.74 | 32.57 | 499,899 | -0.62(-1.87%) |
Nov 25, 2009 | 32.72 | 33.52 | 32.58 | 33.19 | 1,639,141 | +0.57(+1.74%) |
Nov 24, 2009 | 31.87 | 32.73 | 31.66 | 32.62 | 1,776,549 | +0.79(+2.48%) |
Nov 23, 2009 | 32.96 | 33.12 | 31.74 | 31.83 | 1,556,184 | -0.42(-1.29%) |
Nov 20, 2009 | 33.01 | 33.10 | 31.94 | 32.25 | 1,931,862 | -1.01(-3.04%) |
Nov 19, 2009 | 33.40 | 33.58 | 32.82 | 33.26 | 1,518,900 | -0.60(-1.78%) |
Nov 18, 2009 | 33.18 | 34.60 | 32.76 | 33.86 | 2,585,930 | +0.80(+2.41%) |
Nov 17, 2009 | 33.14 | 33.41 | 32.64 | 33.07 | 2,094,031 | -0.08(-0.23%) |
Nov 16, 2009 | 33.81 | 33.95 | 33.06 | 33.14 | 2,055,987 | -0.57(-1.69%) |
Nov 13, 2009 | 33.77 | 33.88 | 33.38 | 33.71 | 1,588,004 | +0.19(+0.56%) |
Nov 12, 2009 | 34.12 | 34.32 | 33.41 | 33.52 | 2,262,374 | -0.66(-1.94%) |
Nov 11, 2009 | 33.69 | 34.39 | 33.60 | 34.19 | 2,917,257 | +1.05(+3.18%) |
Nov 10, 2009 | 32.10 | 33.18 | 31.98 | 33.13 | 2,010,204 | +0.82(+2.52%) |
Nov 09, 2009 | 31.42 | 32.59 | 31.25 | 32.32 | 1,719,722 | +1.16(+3.71%) |
Nov 06, 2009 | 31.14 | 31.31 | 30.33 | 31.16 | 1,454,957 | -0.01(-0.03%) |
Nov 05, 2009 | 30.61 | 31.59 | 30.61 | 31.17 | 2,109,910 | +0.83(+2.74%) |
Nov 04, 2009 | 30.14 | 31.00 | 29.81 | 30.34 | 3,265,880 | +0.37(+1.22%) |
Nov 03, 2009 | 27.73 | 30.15 | 27.73 | 29.97 | 5,134,042 | +2.94(+10.87%) |
Nov 02, 2009 | 26.68 | 27.56 | 25.96 | 27.04 | 2,502,963 | +0.48(+1.82%) |
Oct 30, 2009 | 26.83 | 27.43 | 25.98 | 26.55 | 2,059,509 | -0.42(-1.54%) |
Oct 29, 2009 | 26.07 | 27.14 | 25.91 | 26.97 | 1,365,348 | +1.14(+4.41%) |
Oct 28, 2009 | 27.43 | 27.43 | 25.61 | 25.83 | 2,011,522 | -1.49(-5.44%) |
Oct 27, 2009 | 28.30 | 28.45 | 26.95 | 27.32 | 1,548,738 | -0.71(-2.55%) |
Oct 26, 2009 | 29.07 | 29.91 | 27.88 | 28.03 | 1,551,038 | -1.03(-3.54%) |
Oct 23, 2009 | 29.23 | 29.36 | 28.94 | 29.06 | 971,803 | -0.79(-2.65%) |
Oct 22, 2009 | 29.47 | 30.07 | 28.66 | 29.85 | 1,239,877 | +0.34(+1.15%) |
Oct 21, 2009 | 28.61 | 30.53 | 28.17 | 29.51 | 3,177,209 | +0.82(+2.87%) |
Oct 20, 2009 | 28.04 | 28.73 | 28.03 | 28.68 | 1,297,387 | -0.13(-0.44%) |
Oct 19, 2009 | 27.94 | 29.24 | 27.94 | 28.81 | 1,560,161 | +0.93(+3.32%) |
Oct 16, 2009 | 28.55 | 28.55 | 27.61 | 27.88 | 1,809,498 | -0.78(-2.73%) |
Oct 15, 2009 | 28.53 | 28.77 | 28.11 | 28.67 | 1,699,884 | -0.13(-0.44%) |
Oct 14, 2009 | 28.95 | 29.63 | 28.71 | 28.79 | 2,725,532 | +0.59(+2.08%) |
Oct 13, 2009 | 28.62 | 28.67 | 27.84 | 28.21 | 1,038,503 | -0.46(-1.60%) |
Oct 12, 2009 | 28.75 | 29.52 | 28.39 | 28.67 | 1,739,208 | +0.14(+0.48%) |
Oct 09, 2009 | 28.56 | 28.72 | 28.11 | 28.53 | 1,135,564 | -0.03(-0.12%) |
Oct 08, 2009 | 28.23 | 28.92 | 27.98 | 28.56 | 2,275,605 | +0.44(+1.57%) |
Oct 07, 2009 | 26.94 | 28.24 | 26.94 | 28.12 | 2,868,337 | +1.02(+3.76%) |
Oct 06, 2009 | 27.14 | 27.38 | 26.71 | 27.10 | 2,920,030 | +0.28(+1.04%) |
Oct 05, 2009 | 25.26 | 26.96 | 25.26 | 26.82 | 3,344,069 | +1.75(+6.98%) |
Oct 02, 2009 | 25.14 | 25.27 | 23.89 | 25.07 | 2,590,256 | -0.50(-1.96%) |
Oct 01, 2009 | 26.20 | 26.30 | 25.35 | 25.57 | 3,302,684 | -0.70(-2.65%) |
Sep 30, 2009 | 26.71 | 26.98 | 25.69 | 26.27 | 3,341,063 | -0.32(-1.21%) |
Sep 29, 2009 | 25.12 | 26.93 | 24.84 | 26.59 | 6,892,241 | +1.59(+6.35%) |
Sep 28, 2009 | 24.25 | 25.16 | 24.04 | 25.01 | 1,491,093 | +0.65(+2.65%) |
Sep 25, 2009 | 24.95 | 25.20 | 24.15 | 24.36 | 1,649,525 | -0.74(-2.94%) |
Sep 24, 2009 | 25.46 | 25.69 | 24.21 | 25.10 | 2,747,747 | -0.21(-0.84%) |
Sep 23, 2009 | 26.52 | 26.74 | 25.23 | 25.31 | 3,294,457 | -1.21(-4.55%) |
Sep 22, 2009 | 26.31 | 26.76 | 25.84 | 26.52 | 2,551,052 | +0.54(+2.06%) |
Sep 21, 2009 | 25.98 | 26.25 | 25.18 | 25.98 | 2,392,162 | -0.35(-1.32%) |
Sep 18, 2009 | 26.91 | 27.18 | 26.30 | 26.33 | 1,923,242 | -0.40(-1.49%) |
Sep 17, 2009 | 27.07 | 27.73 | 26.49 | 26.73 | 1,878,994 | -1.36(-4.84%) |
Sep 16, 2009 | 28.29 | 28.45 | 26.07 | 28.09 | 6,562,470 | +0.61(+2.23%) |
Sep 15, 2009 | 27.43 | 27.88 | 27.26 | 27.48 | 1,676,724 | +0.21(+0.78%) |
Sep 14, 2009 | 26.85 | 27.29 | 26.20 | 27.26 | 1,908,839 | +0.46(+1.71%) |
Sep 11, 2009 | 28.19 | 28.36 | 26.59 | 26.81 | 2,221,057 | -1.18(-4.22%) |
Sep 10, 2009 | 27.39 | 28.15 | 27.18 | 27.99 | 1,737,007 | +0.54(+1.95%) |
Sep 09, 2009 | 26.15 | 27.70 | 26.15 | 27.45 | 2,302,156 | +0.79(+2.96%) |
Sep 08, 2009 | 27.75 | 27.91 | 26.21 | 26.66 | 4,188,175 | -0.80(-2.91%) |
Sep 04, 2009 | 27.76 | 27.97 | 27.11 | 27.46 | 2,383,560 | -0.26(-0.95%) |
Sep 03, 2009 | 27.17 | 27.72 | 26.79 | 27.72 | 1,496,003 | +0.85(+3.16%) |
Sep 02, 2009 | 26.63 | 27.32 | 25.95 | 26.87 | 2,035,883 | +0.10(+0.38%) |
Sep 01, 2009 | 28.21 | 29.08 | 26.58 | 26.77 | 3,388,709 | -1.77(-6.19%) |
Aug 31, 2009 | 27.84 | 28.67 | 27.35 | 28.54 | 3,736,781 | -0.09(-0.33%) |
Aug 28, 2009 | 29.13 | 29.72 | 28.03 | 28.63 | 4,047,444 | -0.42(-1.43%) |
Aug 27, 2009 | 24.31 | 29.13 | 24.31 | 29.05 | 12,310,725 | +5.65(+24.14%) |
Aug 26, 2009 | 23.96 | 24.11 | 23.16 | 23.40 | 2,036,584 | -0.55(-2.31%) |
Aug 25, 2009 | 22.86 | 23.97 | 22.71 | 23.95 | 2,838,183 | +1.34(+5.94%) |
Aug 24, 2009 | 22.94 | 23.25 | 22.38 | 22.61 | 2,196,742 | -0.24(-1.04%) |
Aug 21, 2009 | 22.77 | 22.92 | 22.42 | 22.85 | 2,023,605 | +0.30(+1.32%) |
Aug 20, 2009 | 22.37 | 22.81 | 22.10 | 22.55 | 1,854,949 | +0.20(+0.87%) |
Aug 19, 2009 | 22.08 | 22.67 | 21.79 | 22.36 | 1,743,360 | -0.17(-0.75%) |
Aug 18, 2009 | 21.51 | 22.58 | 21.46 | 22.53 | 2,128,987 | +1.13(+5.28%) |
Aug 17, 2009 | 22.06 | 22.26 | 20.57 | 21.40 | 2,976,247 | -1.27(-5.62%) |
Aug 14, 2009 | 23.61 | 23.61 | 22.47 | 22.67 | 1,799,067 | -0.77(-3.30%) |
Aug 13, 2009 | 23.37 | 23.61 | 22.75 | 23.44 | 2,117,598 | +0.42(+1.81%) |
Aug 12, 2009 | 22.30 | 23.23 | 22.30 | 23.03 | 2,913,354 | +0.73(+3.28%) |
Aug 11, 2009 | 21.85 | 22.30 | 21.45 | 22.30 | 2,718,949 | +0.36(+1.63%) |
Aug 10, 2009 | 22.41 | 22.85 | 21.45 | 21.94 | 3,788,176 | -0.48(-2.16%) |
Aug 07, 2009 | 21.53 | 22.53 | 21.29 | 22.42 | 17,233,802 | -0.21(-0.94%) |
Aug 06, 2009 | 24.22 | 25.17 | 22.51 | 22.64 | 6,172,278 | -3.20(-12.39%) |
Aug 05, 2009 | 26.48 | 27.07 | 25.53 | 25.84 | 3,158,951 | -1.53(-5.59%) |
Aug 04, 2009 | 25.60 | 27.71 | 25.51 | 27.37 | 4,538,921 | +1.10(+4.17%) |
Aug 03, 2009 | 24.63 | 26.33 | 24.63 | 26.27 | 6,302,049 | +2.96(+12.68%) |
Jul 31, 2009 | 21.74 | 23.84 | 21.74 | 23.32 | 3,535,715 | +0.97(+4.33%) |
Jul 30, 2009 | 22.09 | 23.36 | 21.87 | 22.35 | 3,760,381 | -0.47(-2.05%) |
Jul 29, 2009 | 22.13 | 22.89 | 21.70 | 22.81 | 3,138,250 | +0.54(+2.40%) |
Jul 28, 2009 | 21.69 | 22.34 | 21.19 | 22.28 | 2,096,235 | +0.66(+3.06%) |
Jul 27, 2009 | 21.62 | 22.05 | 21.12 | 21.62 | 2,096,525 | +0.04(+0.20%) |
Jul 24, 2009 | 22.12 | 22.40 | 21.17 | 21.57 | 181 | -0.77(-3.46%) |
Jul 23, 2009 | 21.23 | 23.17 | 20.83 | 22.35 | 4,200,576 | +0.91(+4.24%) |
Jul 22, 2009 | 21.38 | 21.97 | 20.90 | 21.44 | 3,055,794 | -0.18(-0.83%) |
Jul 21, 2009 | 22.10 | 22.30 | 21.06 | 21.62 | 3,546,058 | -0.25(-1.13%) |
Jul 20, 2009 | 21.29 | 22.02 | 21.13 | 21.86 | 2,809,774 | +0.65(+3.04%) |
Jul 17, 2009 | 20.67 | 21.44 | 20.60 | 21.22 | 2,306,663 | +0.48(+2.33%) |
Jul 16, 2009 | 20.57 | 20.86 | 20.30 | 20.73 | 2,995,781 | +0.10(+0.49%) |
Jul 15, 2009 | 20.43 | 21.22 | 20.13 | 20.63 | 4,067,416 | +0.51(+2.53%) |
Jul 14, 2009 | 19.55 | 20.31 | 19.20 | 20.12 | 2,957,763 | +0.60(+3.09%) |
Jul 13, 2009 | 18.88 | 19.55 | 18.86 | 19.52 | 3,195,166 | +0.78(+4.17%) |
Jul 10, 2009 | 17.53 | 19.01 | 17.53 | 18.74 | 4,065,292 | +0.95(+5.35%) |
Jul 09, 2009 | 17.78 | 18.12 | 17.13 | 17.79 | 3,039,655 | +0.03(+0.19%) |
Jul 08, 2009 | 18.22 | 18.26 | 17.30 | 17.75 | 3,797,163 | -0.46(-2.52%) |
Jul 07, 2009 | 18.04 | 19.13 | 18.03 | 18.21 | 7,671,038 | -0.03(-0.19%) |
Jul 06, 2009 | 17.19 | 18.43 | 16.49 | 18.24 | 7,313,650 | +1.32(+7.78%) |
Jul 02, 2009 | 15.55 | 17.19 | 15.17 | 16.93 | 7,294,075 | +1.27(+8.14%) |
Jul 01, 2009 | 15.86 | 16.14 | 15.12 | 15.65 | 12,398,519 | +3.30(+26.75%) |
Jun 30, 2009 | 12.61 | 13.39 | 12.32 | 12.35 | 2,301,361 | -0.21(-1.69%) |
Jun 29, 2009 | 12.59 | 12.79 | 12.15 | 12.56 | 780,568 | +0.16(+1.30%) |
Jun 26, 2009 | 12.58 | 12.58 | 11.96 | 12.40 | 1,879,050 | +0.07(+0.55%) |
Jun 25, 2009 | 12.21 | 12.43 | 12.15 | 12.33 | 1,692,717 | +0.52(+4.39%) |
Jun 24, 2009 | 11.19 | 12.24 | 11.15 | 11.81 | 1,675,909 | +0.75(+6.75%) |
Jun 23, 2009 | 11.26 | 11.30 | 10.77 | 11.07 | 847,262 | -0.01(-0.08%) |
Jun 22, 2009 | 11.49 | 11.49 | 10.92 | 11.08 | 1,069,175 | -0.53(-4.54%) |
Jun 19, 2009 | 12.03 | 12.12 | 11.43 | 11.60 | 1,169,614 | -0.17(-1.44%) |
Jun 18, 2009 | 11.56 | 11.98 | 11.35 | 11.77 | 1,278,623 | +0.16(+1.39%) |
Jun 17, 2009 | 11.78 | 11.93 | 10.89 | 11.61 | 1,096,704 | -0.31(-2.63%) |
Jun 16, 2009 | 11.98 | 12.32 | 11.64 | 11.93 | 1,048,693 | -0.15(-1.27%) |
Jun 15, 2009 | 12.44 | 12.49 | 11.61 | 12.08 | 994,620 | -0.66(-5.20%) |
Jun 12, 2009 | 12.74 | 12.84 | 12.47 | 12.74 | 692,986 | -0.08(-0.66%) |
Jun 11, 2009 | 12.68 | 13.24 | 12.50 | 12.83 | 1,054,339 | +0.20(+1.55%) |
Jun 10, 2009 | 12.52 | 12.88 | 12.33 | 12.63 | 1,454,611 | +0.27(+2.20%) |
Jun 09, 2009 | 11.98 | 12.72 | 11.76 | 12.36 | 1,373,204 | +0.50(+4.23%) |
Jun 08, 2009 | 11.60 | 12.04 | 11.47 | 11.86 | 980,611 | -0.12(-0.99%) |
Jun 05, 2009 | 11.70 | 12.13 | 11.55 | 11.98 | 2,121,365 | +0.53(+4.60%) |
Jun 04, 2009 | 10.73 | 11.48 | 10.71 | 11.45 | 1,301,847 | +0.74(+6.90%) |
Jun 03, 2009 | 10.80 | 11.13 | 10.53 | 10.71 | 1,708,497 | -0.02(-0.16%) |
Jun 02, 2009 | 10.54 | 11.02 | 10.25 | 10.73 | 1,344,802 | +0.08(+0.72%) |
Jun 01, 2009 | 10.20 | 10.90 | 10.20 | 10.65 | 1,799,080 | +0.57(+5.64%) |
May 29, 2009 | 9.878 | 10.08 | 9.768 | 10.08 | 873,650 | +0.25(+2.59%) |
May 28, 2009 | 9.683 | 9.912 | 9.258 | 9.827 | 808,315 | +0.23(+2.39%) |
May 27, 2009 | 9.819 | 10.09 | 9.572 | 9.598 | 819,620 | -0.25(-2.59%) |
May 26, 2009 | 9.182 | 9.955 | 9.071 | 9.853 | 1,057,738 | +0.52(+5.55%) |
May 22, 2009 | 9.640 | 9.640 | 9.030 | 9.335 | 802,918 | -0.14(-1.43%) |
May 21, 2009 | 9.411 | 9.649 | 9.139 | 9.470 | 1,024,754 | -0.23(-2.36%) |
May 20, 2009 | 9.836 | 10.30 | 9.615 | 9.700 | 1,279,361 | -0.03(-0.35%) |
May 19, 2009 | 9.496 | 9.929 | 9.250 | 9.734 | 1,687,963 | +0.27(+2.87%) |
May 18, 2009 | 8.545 | 9.496 | 8.545 | 9.462 | 1,596,241 | +1.04(+12.30%) |
May 15, 2009 | 8.859 | 9.046 | 8.230 | 8.426 | 1,360,924 | -0.34(-3.88%) |
May 14, 2009 | 8.196 | 8.859 | 7.857 | 8.765 | 2,079,178 | +0.46(+5.52%) |
May 13, 2009 | 8.681 | 8.765 | 8.196 | 8.307 | 1,458,609 | -0.68(-7.56%) |
May 12, 2009 | 9.547 | 9.708 | 8.630 | 8.986 | 1,494,258 | -0.50(-5.28%) |
May 11, 2009 | 9.615 | 9.708 | 9.377 | 9.487 | 1,804,612 | -0.33(-3.37%) |
May 08, 2009 | 9.250 | 10.06 | 9.250 | 9.819 | 2,009,865 | +0.78(+8.65%) |
May 07, 2009 | 9.836 | 10.16 | 8.901 | 9.037 | 2,000,801 | -0.79(-8.04%) |
May 06, 2009 | 10.01 | 10.01 | 9.335 | 9.827 | 1,845,792 | +0.09(+0.96%) |
May 05, 2009 | 9.318 | 9.810 | 9.131 | 9.734 | 1,900,120 | +0.46(+4.95%) |
May 04, 2009 | 9.012 | 9.301 | 8.995 | 9.275 | 1,968,213 | +0.70(+8.12%) |