Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 31.74 | 31.91 | 31.26 | 31.46 | 8,568,563 | -0.24(-0.75%) |
Feb 25, 2010 | 31.56 | 31.76 | 31.02 | 31.70 | 8,025,285 | -0.31(-0.95%) |
Feb 24, 2010 | 31.34 | 32.03 | 31.20 | 32.00 | 8,509,572 | +0.69(+2.21%) |
Feb 23, 2010 | 31.93 | 32.03 | 31.23 | 31.31 | 7,822,926 | -0.72(-2.26%) |
Feb 22, 2010 | 32.02 | 32.15 | 31.70 | 32.03 | 6,636,077 | +0.09(+0.27%) |
Feb 19, 2010 | 31.57 | 31.99 | 31.49 | 31.95 | 8,521,388 | +0.23(+0.73%) |
Feb 18, 2010 | 31.27 | 31.75 | 31.24 | 31.72 | 6,280,425 | +0.37(+1.19%) |
Feb 17, 2010 | 31.22 | 31.37 | 31.00 | 31.34 | 6,687,030 | +0.15(+0.47%) |
Feb 16, 2010 | 30.96 | 31.22 | 30.83 | 31.20 | 6,947,531 | +0.49(+1.60%) |
Feb 12, 2010 | 30.61 | 30.71 | 30.71 | 30.71 | 8,086,957 | -0.21(-0.69%) |
Feb 11, 2010 | 30.19 | 30.98 | 30.03 | 30.92 | 8,788,375 | +0.70(+2.33%) |
Feb 10, 2010 | 30.46 | 30.57 | 29.94 | 30.21 | 8,083,816 | -0.00(-0.01%) |
Feb 09, 2010 | 29.62 | 30.37 | 29.43 | 30.22 | 10,657,529 | +0.47(+1.57%) |
Feb 08, 2010 | 29.73 | 29.85 | 29.31 | 29.75 | 6,028,514 | -0.03(-0.11%) |
Feb 05, 2010 | 29.75 | 30.11 | 29.26 | 29.78 | 12,095,212 | -0.08(-0.26%) |
Feb 04, 2010 | 30.45 | 30.53 | 29.68 | 29.86 | 11,915,514 | -0.85(-2.77%) |
Feb 03, 2010 | 30.51 | 31.01 | 30.45 | 30.71 | 9,673,526 | -0.14(-0.45%) |
Feb 02, 2010 | 29.87 | 31.08 | 28.15 | 30.85 | 22,775,582 | +2.99(+10.72%) |
Feb 01, 2010 | 27.58 | 28.07 | 27.57 | 27.86 | 7,153,154 | +0.46(+1.69%) |
Jan 29, 2010 | 27.59 | 28.01 | 27.34 | 27.40 | 7,062,147 | -0.09(-0.31%) |
Jan 28, 2010 | 27.84 | 27.90 | 27.19 | 27.49 | 5,760,393 | -0.26(-0.93%) |
Jan 27, 2010 | 27.80 | 27.88 | 27.34 | 27.74 | 8,605,607 | -0.07(-0.26%) |
Jan 26, 2010 | 27.93 | 28.21 | 27.74 | 27.82 | 5,804,306 | -0.22(-0.80%) |
Jan 25, 2010 | 28.17 | 28.28 | 27.93 | 28.04 | 4,748,613 | +0.28(+1.02%) |
Jan 22, 2010 | 28.40 | 28.64 | 27.74 | 27.76 | 7,360,741 | -0.68(-2.39%) |
Jan 21, 2010 | 29.11 | 29.21 | 28.38 | 28.44 | 7,407,726 | -0.75(-2.55%) |
Jan 20, 2010 | 29.27 | 29.31 | 28.84 | 29.18 | 4,889,809 | -0.32(-1.10%) |
Jan 19, 2010 | 29.20 | 29.51 | 29.09 | 29.50 | 5,353,262 | +0.27(+0.92%) |
Jan 15, 2010 | 29.55 | 29.23 | 29.23 | 29.23 | 6,859,422 | -0.41(-1.38%) |
Jan 14, 2010 | 29.37 | 29.68 | 29.16 | 29.64 | 8,132,086 | +0.28(+0.94%) |
Jan 13, 2010 | 29.45 | 29.48 | 29.26 | 29.37 | 5,403,036 | +0.02(+0.07%) |
Jan 12, 2010 | 29.32 | 29.52 | 29.14 | 29.35 | 6,574,912 | -0.16(-0.54%) |
Jan 11, 2010 | 29.17 | 29.61 | 29.03 | 29.50 | 5,088,989 | +0.44(+1.52%) |
Jan 08, 2010 | 28.85 | 29.08 | 28.64 | 29.06 | 5,271,843 | +0.16(+0.57%) |
Jan 07, 2010 | 28.76 | 28.92 | 28.55 | 28.90 | 4,678,004 | +0.00(+0.00%) |
Jan 06, 2010 | 28.53 | 28.91 | 28.47 | 28.90 | 6,541,085 | +0.26(+0.90%) |
Jan 05, 2010 | 28.61 | 28.65 | 28.41 | 28.64 | 4,104,632 | +0.05(+0.16%) |
Jan 04, 2010 | 28.46 | 28.63 | 28.19 | 28.59 | 5,732,010 | +0.49(+1.76%) |
Dec 31, 2009 | 28.50 | 28.10 | 28.10 | 28.10 | 2,997,643 | -0.49(-1.71%) |
Dec 30, 2009 | 28.54 | 28.69 | 28.36 | 28.59 | 3,020,550 | -0.02(-0.07%) |
Dec 29, 2009 | 28.64 | 28.83 | 28.50 | 28.61 | 3,545,604 | +0.01(+0.02%) |
Dec 28, 2009 | 28.73 | 28.83 | 28.48 | 28.60 | 2,811,399 | +0.00(+0.00%) |
Dec 24, 2009 | 28.43 | 28.77 | 28.39 | 28.60 | 2,501,527 | +0.30(+1.05%) |
Dec 23, 2009 | 28.23 | 28.40 | 28.03 | 28.30 | 3,133,067 | +0.19(+0.68%) |
Dec 22, 2009 | 27.99 | 28.43 | 27.99 | 28.11 | 3,985,837 | +0.15(+0.52%) |
Dec 21, 2009 | 27.59 | 28.01 | 27.59 | 27.97 | 5,856,256 | +0.41(+1.48%) |
Dec 18, 2009 | 27.45 | 27.62 | 27.11 | 27.56 | 9,593,307 | +0.18(+0.67%) |
Dec 17, 2009 | 27.34 | 27.53 | 27.14 | 27.37 | 6,293,998 | -0.44(-1.59%) |
Dec 16, 2009 | 27.88 | 27.97 | 27.34 | 27.82 | 6,035,676 | -0.03(-0.09%) |
Dec 15, 2009 | 27.93 | 27.93 | 27.70 | 27.84 | 4,346,772 | -0.13(-0.47%) |
Dec 14, 2009 | 28.03 | 28.04 | 27.91 | 27.97 | 4,306,499 | +0.27(+0.98%) |
Dec 11, 2009 | 27.58 | 27.84 | 27.49 | 27.70 | 5,787,863 | +0.19(+0.70%) |
Dec 10, 2009 | 27.49 | 27.68 | 27.38 | 27.51 | 4,778,795 | +0.25(+0.92%) |
Dec 09, 2009 | 26.91 | 27.28 | 26.73 | 27.26 | 7,636,657 | +0.33(+1.22%) |
Dec 08, 2009 | 27.63 | 27.63 | 26.87 | 26.93 | 7,932,429 | -0.77(-2.76%) |
Dec 07, 2009 | 27.70 | 28.06 | 27.66 | 27.70 | 5,693,026 | -0.10(-0.36%) |
Dec 04, 2009 | 27.64 | 27.99 | 27.26 | 27.80 | 5,931,207 | +0.44(+1.62%) |
Dec 03, 2009 | 27.64 | 28.01 | 27.34 | 27.35 | 4,636,271 | -0.34(-1.21%) |
Dec 02, 2009 | 27.72 | 27.99 | 27.43 | 27.69 | 6,086,407 | -0.14(-0.50%) |
Dec 01, 2009 | 27.64 | 27.99 | 27.50 | 27.83 | 4,873,939 | +0.51(+1.88%) |
Nov 30, 2009 | 27.30 | 27.49 | 27.10 | 27.31 | 5,850,495 | -0.06(-0.22%) |
Nov 27, 2009 | 27.26 | 27.57 | 26.91 | 27.37 | 2,401,730 | -0.54(-1.94%) |
Nov 25, 2009 | 27.86 | 27.97 | 27.62 | 27.91 | 3,786,455 | +0.05(+0.17%) |
Nov 24, 2009 | 27.90 | 28.09 | 27.61 | 27.87 | 4,501,091 | -0.03(-0.12%) |
Nov 23, 2009 | 27.86 | 28.24 | 27.76 | 27.90 | 4,195,067 | +0.41(+1.49%) |
Nov 20, 2009 | 27.53 | 27.59 | 27.04 | 27.49 | 6,470,291 | -0.12(-0.43%) |
Nov 19, 2009 | 27.97 | 28.10 | 27.42 | 27.61 | 5,757,060 | -0.60(-2.13%) |
Nov 18, 2009 | 28.13 | 28.25 | 27.84 | 28.21 | 6,185,223 | +0.11(+0.38%) |
Nov 17, 2009 | 27.99 | 28.13 | 27.59 | 28.11 | 4,957,173 | +0.14(+0.50%) |
Nov 16, 2009 | 27.60 | 28.32 | 27.44 | 27.97 | 7,944,062 | +0.42(+1.51%) |
Nov 13, 2009 | 27.31 | 27.67 | 27.21 | 27.55 | 4,595,297 | +0.29(+1.06%) |
Nov 12, 2009 | 27.22 | 27.59 | 27.16 | 27.26 | 6,458,386 | -0.01(-0.05%) |
Nov 11, 2009 | 27.51 | 27.67 | 27.18 | 27.28 | 4,734,775 | -0.05(-0.17%) |
Nov 10, 2009 | 27.43 | 27.60 | 27.18 | 27.32 | 5,329,925 | -0.07(-0.25%) |
Nov 09, 2009 | 27.28 | 27.44 | 27.14 | 27.39 | 6,224,565 | +0.41(+1.53%) |
Nov 06, 2009 | 26.85 | 27.15 | 26.66 | 26.98 | 5,280,176 | +0.36(+1.35%) |
Nov 05, 2009 | 26.14 | 26.98 | 26.14 | 26.62 | 7,760,180 | +0.62(+2.39%) |
Nov 04, 2009 | 25.72 | 26.50 | 25.62 | 26.00 | 9,746,322 | +0.50(+1.95%) |
Nov 03, 2009 | 25.04 | 25.82 | 24.92 | 25.50 | 10,522,271 | +0.54(+2.15%) |
Nov 02, 2009 | 24.88 | 25.19 | 24.50 | 24.96 | 12,203,190 | +0.26(+1.06%) |
Oct 30, 2009 | 25.66 | 25.75 | 24.68 | 24.70 | 13,951,810 | -1.04(-4.04%) |
Oct 29, 2009 | 25.28 | 25.90 | 25.15 | 25.74 | 5,873,356 | +0.58(+2.31%) |
Oct 28, 2009 | 25.55 | 25.74 | 25.11 | 25.16 | 7,098,756 | -0.51(-1.99%) |
Oct 27, 2009 | 25.77 | 25.99 | 25.53 | 25.67 | 6,746,451 | -0.05(-0.20%) |
Oct 26, 2009 | 25.98 | 26.48 | 25.59 | 25.72 | 5,229,838 | -0.24(-0.93%) |
Oct 23, 2009 | 25.97 | 26.04 | 25.84 | 25.96 | 5,261,852 | -0.32(-1.22%) |
Oct 22, 2009 | 25.84 | 26.32 | 25.62 | 26.28 | 6,900,611 | +0.44(+1.72%) |
Oct 21, 2009 | 25.81 | 26.34 | 25.77 | 25.84 | 7,719,286 | -0.07(-0.25%) |
Oct 20, 2009 | 25.81 | 25.98 | 25.78 | 25.91 | 9,585,560 | -0.03(-0.10%) |
Oct 19, 2009 | 25.69 | 26.17 | 25.58 | 25.93 | 8,376,391 | +0.33(+1.30%) |
Oct 16, 2009 | 25.78 | 25.94 | 25.45 | 25.60 | 7,548,848 | -0.46(-1.78%) |
Oct 15, 2009 | 26.00 | 26.17 | 25.82 | 26.06 | 4,594,122 | -0.03(-0.10%) |
Oct 14, 2009 | 25.87 | 26.13 | 25.75 | 26.09 | 5,815,879 | +0.49(+1.92%) |
Oct 13, 2009 | 25.71 | 25.86 | 25.39 | 25.60 | 5,876,216 | -0.22(-0.84%) |
Oct 12, 2009 | 25.90 | 25.98 | 25.62 | 25.81 | 4,935,138 | +0.23(+0.90%) |
Oct 09, 2009 | 25.59 | 25.59 | 25.36 | 25.58 | 6,974,168 | +0.05(+0.21%) |
Oct 08, 2009 | 25.69 | 26.04 | 25.45 | 25.53 | 9,537,664 | +0.18(+0.70%) |
Oct 07, 2009 | 25.57 | 25.75 | 25.24 | 25.36 | 6,355,996 | -0.31(-1.20%) |
Oct 06, 2009 | 25.51 | 26.22 | 25.41 | 25.66 | 10,649,602 | +0.35(+1.40%) |
Oct 05, 2009 | 25.15 | 25.40 | 25.03 | 25.31 | 6,096,790 | +0.24(+0.97%) |
Oct 02, 2009 | 25.36 | 25.46 | 25.00 | 25.07 | 8,562,617 | -0.51(-2.00%) |
Oct 01, 2009 | 26.21 | 26.21 | 25.29 | 25.58 | 9,802,687 | -0.65(-2.47%) |
Sep 30, 2009 | 26.20 | 26.68 | 25.71 | 26.23 | 9,937,839 | -0.03(-0.10%) |
Sep 29, 2009 | 26.06 | 26.39 | 25.94 | 26.25 | 7,668,677 | +0.40(+1.53%) |
Sep 28, 2009 | 25.38 | 26.08 | 25.32 | 25.86 | 5,651,497 | +0.39(+1.53%) |
Sep 25, 2009 | 25.57 | 25.70 | 25.30 | 25.47 | 7,584,183 | -0.30(-1.17%) |
Sep 24, 2009 | 26.30 | 26.56 | 25.66 | 25.77 | 8,781,178 | -0.44(-1.70%) |
Sep 23, 2009 | 26.56 | 26.67 | 26.15 | 26.21 | 7,978,859 | -0.34(-1.28%) |
Sep 22, 2009 | 26.36 | 26.66 | 26.32 | 26.55 | 6,034,775 | +0.24(+0.90%) |
Sep 21, 2009 | 26.60 | 26.70 | 26.20 | 26.32 | 7,624,086 | -0.59(-2.19%) |
Sep 18, 2009 | 27.08 | 27.25 | 26.85 | 26.91 | 8,051,590 | -0.08(-0.29%) |
Sep 17, 2009 | 26.89 | 27.22 | 26.56 | 26.98 | 7,991,549 | +0.64(+2.45%) |
Sep 16, 2009 | 26.43 | 27.12 | 26.27 | 26.34 | 10,049,698 | +0.16(+0.61%) |
Sep 15, 2009 | 26.01 | 26.36 | 25.87 | 26.18 | 7,242,706 | +0.28(+1.09%) |
Sep 14, 2009 | 25.51 | 26.02 | 25.42 | 25.90 | 5,450,590 | +0.13(+0.51%) |
Sep 11, 2009 | 25.93 | 26.16 | 25.68 | 25.77 | 6,763,970 | -0.13(-0.51%) |
Sep 10, 2009 | 25.32 | 25.94 | 25.17 | 25.90 | 8,924,963 | +0.52(+2.06%) |
Sep 09, 2009 | 24.94 | 25.52 | 24.92 | 25.38 | 9,303,529 | +0.49(+1.97%) |
Sep 08, 2009 | 24.71 | 24.95 | 24.60 | 24.88 | 7,569,431 | +0.41(+1.66%) |
Sep 04, 2009 | 24.05 | 24.54 | 23.95 | 24.48 | 5,541,688 | +0.43(+1.80%) |
Sep 03, 2009 | 23.84 | 24.09 | 23.73 | 24.05 | 6,698,329 | +0.34(+1.44%) |
Sep 02, 2009 | 23.62 | 23.92 | 23.48 | 23.71 | 7,176,237 | +0.07(+0.31%) |
Sep 01, 2009 | 24.07 | 24.37 | 23.57 | 23.63 | 11,145,055 | -0.49(-2.04%) |
Aug 31, 2009 | 24.09 | 24.18 | 23.88 | 24.13 | 8,703,478 | -0.22(-0.89%) |
Aug 28, 2009 | 24.64 | 24.73 | 24.07 | 24.34 | 5,975,816 | -0.15(-0.61%) |
Aug 27, 2009 | 24.45 | 24.64 | 24.22 | 24.49 | 6,472,075 | -0.09(-0.35%) |
Aug 26, 2009 | 24.58 | 24.63 | 24.24 | 24.58 | 10,521,800 | -0.01(-0.03%) |
Aug 25, 2009 | 23.90 | 24.68 | 23.86 | 24.58 | 13,326,601 | +0.70(+2.93%) |
Aug 24, 2009 | 23.64 | 23.96 | 23.60 | 23.88 | 8,384,576 | +0.31(+1.33%) |
Aug 21, 2009 | 23.12 | 23.69 | 22.96 | 23.57 | 9,278,139 | +0.62(+2.71%) |
Aug 20, 2009 | 22.73 | 23.00 | 22.40 | 22.95 | 8,056,523 | +0.32(+1.42%) |
Aug 19, 2009 | 22.41 | 22.88 | 22.40 | 22.63 | 7,274,584 | -0.09(-0.40%) |
Aug 18, 2009 | 22.06 | 22.77 | 22.06 | 22.72 | 6,380,261 | +0.36(+1.61%) |
Aug 17, 2009 | 22.69 | 22.84 | 22.20 | 22.36 | 7,378,215 | -0.67(-2.90%) |
Aug 14, 2009 | 23.46 | 23.49 | 22.82 | 23.03 | 8,936,189 | -0.47(-2.00%) |
Aug 13, 2009 | 23.73 | 23.77 | 23.42 | 23.50 | 7,775,562 | -0.07(-0.28%) |
Aug 12, 2009 | 23.42 | 23.83 | 23.28 | 23.56 | 10,017,158 | +0.24(+1.04%) |
Aug 11, 2009 | 23.23 | 23.44 | 22.95 | 23.32 | 9,281,976 | +0.12(+0.50%) |
Aug 10, 2009 | 23.04 | 23.24 | 22.88 | 23.20 | 6,139,286 | +0.10(+0.42%) |
Aug 07, 2009 | 22.81 | 23.23 | 22.70 | 23.11 | 8,240,910 | +0.57(+2.53%) |
Aug 06, 2009 | 22.56 | 22.72 | 22.46 | 22.54 | 10,567,138 | -0.05(-0.20%) |
Aug 05, 2009 | 23.11 | 23.28 | 22.43 | 22.58 | 13,763,282 | -0.75(-3.23%) |
Aug 04, 2009 | 22.69 | 23.57 | 22.29 | 23.34 | 20,821,486 | -0.26(-1.09%) |
Aug 03, 2009 | 23.69 | 23.79 | 23.03 | 23.59 | 13,885,126 | +0.01(+0.03%) |
Jul 31, 2009 | 24.03 | 24.19 | 23.56 | 23.59 | 11,501,841 | -0.43(-1.81%) |
Jul 30, 2009 | 23.78 | 24.36 | 23.40 | 24.02 | 9,635,788 | +0.66(+2.83%) |
Jul 29, 2009 | 23.50 | 23.51 | 23.12 | 23.36 | 7,627,043 | -0.25(-1.07%) |
Jul 28, 2009 | 23.81 | 23.90 | 23.40 | 23.61 | 10,298,960 | -0.19(-0.79%) |
Jul 27, 2009 | 23.99 | 24.03 | 23.72 | 23.80 | 5,671,012 | -0.06(-0.24%) |
Jul 24, 2009 | 23.46 | 23.89 | 23.44 | 23.86 | 7,345,615 | +0.20(+0.85%) |
Jul 23, 2009 | 22.94 | 23.70 | 22.87 | 23.66 | 8,864,785 | +0.78(+3.40%) |
Jul 22, 2009 | 22.67 | 23.00 | 22.59 | 22.88 | 6,593,066 | +0.11(+0.48%) |
Jul 21, 2009 | 22.85 | 23.17 | 22.59 | 22.77 | 8,522,347 | +0.11(+0.49%) |
Jul 20, 2009 | 22.10 | 22.67 | 22.10 | 22.66 | 7,771,181 | +0.64(+2.89%) |
Jul 17, 2009 | 22.20 | 22.26 | 21.87 | 22.02 | 6,658,865 | -0.30(-1.36%) |
Jul 16, 2009 | 21.47 | 22.40 | 21.33 | 22.33 | 9,752,199 | +0.80(+3.73%) |
Jul 15, 2009 | 20.97 | 21.53 | 20.75 | 21.52 | 7,811,896 | +0.86(+4.17%) |
Jul 14, 2009 | 20.63 | 20.73 | 20.36 | 20.66 | 4,337,015 | +0.10(+0.50%) |
Jul 13, 2009 | 20.20 | 20.58 | 20.18 | 20.56 | 5,942,173 | +0.46(+2.29%) |
Jul 10, 2009 | 19.92 | 20.16 | 19.82 | 20.10 | 6,955,020 | +0.02(+0.10%) |
Jul 09, 2009 | 20.16 | 20.27 | 19.97 | 20.08 | 5,913,473 | +0.10(+0.49%) |
Jul 08, 2009 | 19.91 | 20.16 | 19.67 | 19.98 | 6,610,370 | +0.12(+0.62%) |
Jul 07, 2009 | 20.30 | 20.40 | 19.85 | 19.86 | 6,636,901 | -0.53(-2.58%) |
Jul 06, 2009 | 20.48 | 20.64 | 20.17 | 20.38 | 6,478,632 | -0.23(-1.10%) |
Jul 02, 2009 | 21.01 | 21.23 | 20.58 | 20.61 | 6,040,626 | -0.71(-3.32%) |
Jul 01, 2009 | 21.11 | 21.62 | 21.08 | 21.32 | 5,480,861 | +0.31(+1.48%) |
Jun 30, 2009 | 21.43 | 21.66 | 20.94 | 21.01 | 9,098,323 | -0.56(-2.62%) |
Jun 29, 2009 | 21.60 | 21.74 | 21.34 | 21.57 | 4,918,403 | +0.12(+0.54%) |
Jun 26, 2009 | 21.32 | 21.56 | 21.23 | 21.45 | 7,136,751 | +0.09(+0.43%) |
Jun 25, 2009 | 21.28 | 21.67 | 21.17 | 21.36 | 10,080,108 | +0.50(+2.39%) |
Jun 24, 2009 | 20.68 | 21.39 | 20.68 | 20.86 | 8,622,036 | +0.33(+1.61%) |
Jun 23, 2009 | 20.62 | 20.73 | 20.31 | 20.53 | 5,908,432 | -0.05(-0.25%) |
Jun 22, 2009 | 21.16 | 21.16 | 20.53 | 20.58 | 8,342,062 | -0.65(-3.08%) |
Jun 19, 2009 | 21.55 | 21.67 | 21.18 | 21.24 | 9,764,207 | -0.16(-0.73%) |
Jun 18, 2009 | 21.52 | 21.59 | 21.11 | 21.40 | 7,323,400 | -0.05(-0.21%) |
Jun 17, 2009 | 21.56 | 21.73 | 21.34 | 21.44 | 7,501,763 | -0.19(-0.87%) |
Jun 16, 2009 | 22.19 | 22.25 | 21.55 | 21.63 | 7,059,847 | -0.46(-2.08%) |
Jun 15, 2009 | 22.50 | 22.53 | 21.93 | 22.09 | 8,025,264 | -0.65(-2.85%) |
Jun 12, 2009 | 22.56 | 22.74 | 22.26 | 22.74 | 5,543,707 | +0.08(+0.37%) |
Jun 11, 2009 | 22.63 | 23.04 | 22.58 | 22.65 | 8,603,378 | +0.03(+0.11%) |
Jun 10, 2009 | 22.95 | 23.08 | 22.10 | 22.63 | 7,919,410 | -0.14(-0.60%) |
Jun 09, 2009 | 22.83 | 22.98 | 22.54 | 22.76 | 6,511,281 | -0.03(-0.11%) |
Jun 08, 2009 | 22.52 | 22.97 | 22.42 | 22.79 | 8,838,182 | -0.03(-0.14%) |
Jun 05, 2009 | 22.60 | 23.06 | 22.53 | 22.82 | 9,552,323 | +0.41(+1.82%) |
Jun 04, 2009 | 22.31 | 22.48 | 22.04 | 22.41 | 6,847,069 | +0.23(+1.05%) |
Jun 03, 2009 | 22.41 | 22.41 | 21.89 | 22.18 | 8,663,266 | -0.30(-1.36%) |
Jun 02, 2009 | 22.02 | 22.63 | 21.90 | 22.48 | 8,612,799 | +0.54(+2.48%) |
Jun 01, 2009 | 21.18 | 22.12 | 21.05 | 21.94 | 9,965,242 | +1.13(+5.45%) |
May 29, 2009 | 21.05 | 21.19 | 20.57 | 20.81 | 10,246,790 | -0.08(-0.40%) |
May 28, 2009 | 21.19 | 21.19 | 20.56 | 20.89 | 7,216,314 | -0.03(-0.12%) |
May 27, 2009 | 21.60 | 21.60 | 20.88 | 20.92 | 7,805,785 | -0.64(-2.98%) |
May 26, 2009 | 20.86 | 21.72 | 20.55 | 21.56 | 7,406,391 | +0.69(+3.32%) |
May 22, 2009 | 20.51 | 21.23 | 20.51 | 20.86 | 8,115,163 | +0.25(+1.23%) |
May 21, 2009 | 21.40 | 21.40 | 20.38 | 20.61 | 14,266,644 | -0.99(-4.56%) |
May 20, 2009 | 22.33 | 22.37 | 21.56 | 21.60 | 14,180,749 | -0.52(-2.35%) |
May 19, 2009 | 22.36 | 22.37 | 21.83 | 22.11 | 9,240,664 | -0.45(-2.01%) |
May 18, 2009 | 22.11 | 22.61 | 21.97 | 22.57 | 5,739,989 | +0.69(+3.14%) |
May 15, 2009 | 21.99 | 22.25 | 21.51 | 21.88 | 10,433,974 | -0.12(-0.53%) |
May 14, 2009 | 21.61 | 22.26 | 21.61 | 22.00 | 5,550,231 | +0.19(+0.89%) |
May 13, 2009 | 22.28 | 22.34 | 21.73 | 21.80 | 8,893,270 | -0.96(-4.22%) |
May 12, 2009 | 22.87 | 22.99 | 22.44 | 22.76 | 7,673,035 | +0.08(+0.34%) |
May 11, 2009 | 23.01 | 23.04 | 22.60 | 22.69 | 6,520,582 | -0.73(-3.13%) |
May 08, 2009 | 23.05 | 23.53 | 22.78 | 23.42 | 7,151,155 | +0.64(+2.82%) |
May 07, 2009 | 23.63 | 23.73 | 22.44 | 22.78 | 11,377,342 | -0.58(-2.48%) |
May 06, 2009 | 23.99 | 23.99 | 23.12 | 23.35 | 8,442,952 | -0.28(-1.17%) |
May 05, 2009 | 23.67 | 23.99 | 23.40 | 23.63 | 9,095,613 | -0.36(-1.50%) |
May 04, 2009 | 22.99 | 23.99 | 22.80 | 23.99 | 10,829,442 | +1.14(+4.97%) |
May 01, 2009 | 22.39 | 23.24 | 21.90 | 22.85 | 12,390,405 | +0.99(+4.52%) |
Apr 30, 2009 | 21.77 | 22.47 | 21.69 | 21.86 | 8,960,689 | +0.28(+1.28%) |
Apr 29, 2009 | 20.89 | 21.74 | 20.55 | 21.59 | 7,881,036 | +0.55(+2.63%) |
Apr 28, 2009 | 21.02 | 21.17 | 20.55 | 21.04 | 7,185,709 | -0.22(-1.03%) |
Apr 27, 2009 | 21.49 | 21.68 | 21.00 | 21.25 | 6,504,060 | -0.33(-1.52%) |
Apr 24, 2009 | 21.10 | 21.84 | 21.02 | 21.58 | 7,915,852 | +0.54(+2.56%) |
Apr 23, 2009 | 21.04 | 21.24 | 20.49 | 21.04 | 6,476,830 | +0.01(+0.03%) |
Apr 22, 2009 | 20.68 | 21.64 | 20.55 | 21.04 | 7,787,592 | +0.21(+0.99%) |
Apr 21, 2009 | 20.20 | 21.00 | 20.07 | 20.83 | 7,564,654 | +0.49(+2.43%) |
Apr 20, 2009 | 20.88 | 21.03 | 20.23 | 20.34 | 8,658,454 | -0.89(-4.18%) |
Apr 17, 2009 | 21.07 | 21.37 | 20.82 | 21.22 | 9,037,072 | +0.02(+0.09%) |
Apr 16, 2009 | 20.64 | 21.31 | 20.43 | 21.20 | 8,754,184 | +0.72(+3.51%) |
Apr 15, 2009 | 20.27 | 20.65 | 20.12 | 20.48 | 5,948,948 | +0.31(+1.56%) |
Apr 14, 2009 | 20.29 | 20.78 | 19.91 | 20.17 | 8,950,833 | -0.13(-0.63%) |
Apr 13, 2009 | 20.39 | 20.52 | 19.86 | 20.30 | 7,555,328 | -0.26(-1.25%) |
Apr 09, 2009 | 20.05 | 20.69 | 20.03 | 20.55 | 12,462,596 | +1.15(+5.93%) |
Apr 08, 2009 | 19.89 | 20.29 | 19.11 | 19.40 | 10,489,974 | -0.44(-2.20%) |
Apr 07, 2009 | 20.71 | 20.81 | 19.35 | 19.84 | 19,581,602 | +0.00(+0.00%) |
Apr 06, 2009 | 20.26 | 20.32 | 19.29 | 19.84 | 9,243,066 | -0.69(-3.35%) |
Apr 03, 2009 | 20.08 | 20.65 | 20.01 | 20.53 | 8,868,467 | +0.49(+2.47%) |
Apr 02, 2009 | 19.48 | 20.51 | 19.48 | 20.03 | 10,953,778 | +1.07(+5.62%) |
Apr 01, 2009 | 18.11 | 19.08 | 17.98 | 18.97 | 10,560,830 | +0.61(+3.32%) |
Mar 31, 2009 | 18.12 | 18.90 | 17.92 | 18.36 | 12,925,294 | +0.42(+2.33%) |
Mar 30, 2009 | 17.98 | 18.31 | 17.57 | 17.94 | 10,626,282 | -1.05(-5.55%) |
Mar 26, 2009 | 18.50 | 19.02 | 18.32 | 18.99 | 11,505,617 | +0.72(+3.94%) |
Mar 25, 2009 | 18.06 | 18.68 | 17.74 | 18.27 | 12,357,766 | -0.02(-0.11%) |
Mar 24, 2009 | 18.31 | 18.52 | 17.88 | 18.29 | 11,258,799 | -0.31(-1.66%) |
Mar 23, 2009 | 17.87 | 18.60 | 17.87 | 18.60 | 8,047,382 | +1.39(+8.06%) |
Mar 20, 2009 | 17.84 | 17.98 | 17.16 | 17.21 | 12,541,388 | -0.55(-3.07%) |
Mar 19, 2009 | 17.97 | 18.12 | 17.62 | 17.76 | 10,306,193 | -0.06(-0.36%) |
Mar 18, 2009 | 17.27 | 18.12 | 16.93 | 17.82 | 9,263,898 | +0.46(+2.63%) |
Mar 17, 2009 | 17.30 | 17.37 | 16.70 | 17.37 | 13,056,369 | +0.12(+0.71%) |
Mar 16, 2009 | 17.40 | 17.86 | 17.21 | 17.25 | 11,751,185 | +0.02(+0.11%) |
Mar 13, 2009 | 17.75 | 17.75 | 16.91 | 17.23 | 0 | -0.39(-2.22%) |
Mar 12, 2009 | 17.59 | 17.67 | 17.16 | 17.62 | 12,286,880 | +0.03(+0.15%) |
Mar 11, 2009 | 17.43 | 17.84 | 17.22 | 17.59 | 10,256,516 | +0.35(+2.01%) |
Mar 10, 2009 | 16.28 | 17.31 | 16.28 | 17.25 | 11,585,158 | +1.27(+7.96%) |
Mar 09, 2009 | 15.99 | 16.45 | 15.83 | 15.97 | 9,079,404 | -0.19(-1.19%) |
Mar 06, 2009 | 16.32 | 16.80 | 15.72 | 16.17 | 0 | -0.04(-0.24%) |
Mar 05, 2009 | 16.61 | 16.61 | 15.67 | 16.21 | 16,183,127 | -0.80(-4.68%) |
Mar 04, 2009 | 16.55 | 17.19 | 16.30 | 17.00 | 15,514,696 | +0.76(+4.71%) |