Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 32.50 | 32.76 | 32.35 | 32.53 | 440,663 | -0.04(-0.14%) |
Mar 30, 2010 | 32.21 | 32.99 | 32.04 | 32.57 | 544,094 | +0.32(+1.01%) |
Mar 29, 2010 | 32.32 | 32.37 | 31.92 | 32.25 | 397,479 | +0.03(+0.08%) |
Mar 26, 2010 | 32.33 | 32.44 | 31.68 | 32.22 | 713,699 | -0.07(-0.22%) |
Mar 25, 2010 | 32.69 | 32.96 | 32.27 | 32.29 | 661,089 | -0.08(-0.25%) |
Mar 24, 2010 | 32.52 | 32.66 | 32.18 | 32.37 | 486,088 | -0.23(-0.72%) |
Mar 23, 2010 | 32.23 | 32.61 | 32.03 | 32.61 | 803,787 | +0.42(+1.32%) |
Mar 22, 2010 | 31.54 | 32.26 | 30.86 | 32.18 | 639,914 | +0.59(+1.85%) |
Mar 19, 2010 | 31.78 | 31.98 | 31.35 | 31.60 | 1,514,034 | -0.14(-0.43%) |
Mar 18, 2010 | 31.69 | 32.08 | 31.58 | 31.73 | 666,031 | -0.14(-0.42%) |
Mar 17, 2010 | 31.55 | 31.90 | 31.31 | 31.87 | 1,245,932 | +0.41(+1.29%) |
Mar 16, 2010 | 31.10 | 31.51 | 31.03 | 31.46 | 695,255 | +0.33(+1.07%) |
Mar 15, 2010 | 30.80 | 31.22 | 30.80 | 31.13 | 965,347 | -0.28(-0.89%) |
Mar 12, 2010 | 30.92 | 31.96 | 30.70 | 31.41 | 1,746,253 | +0.49(+1.57%) |
Mar 11, 2010 | 30.05 | 30.94 | 29.86 | 30.92 | 809,880 | +0.67(+2.20%) |
Mar 10, 2010 | 30.20 | 30.40 | 30.03 | 30.26 | 994,427 | +0.00(+0.00%) |
Mar 09, 2010 | 30.54 | 30.66 | 30.19 | 30.26 | 995,053 | -0.39(-1.26%) |
Mar 08, 2010 | 30.35 | 31.35 | 30.18 | 30.64 | 2,465,336 | +0.35(+1.16%) |
Mar 05, 2010 | 29.77 | 31.69 | 29.61 | 30.29 | 3,029,821 | +0.68(+2.28%) |
Mar 04, 2010 | 28.86 | 29.92 | 28.80 | 29.62 | 1,478,913 | +0.68(+2.33%) |
Mar 03, 2010 | 29.34 | 29.47 | 28.80 | 28.94 | 1,432,006 | +1.46(+5.31%) |
Mar 02, 2010 | 26.80 | 29.49 | 26.55 | 27.48 | 5,528,813 | +1.72(+6.68%) |
Mar 01, 2010 | 25.31 | 26.57 | 25.14 | 25.76 | 6,378,311 | -1.25(-4.64%) |
Feb 26, 2010 | 26.98 | 27.07 | 26.60 | 27.01 | 408,165 | +0.13(+0.47%) |
Feb 25, 2010 | 26.62 | 26.93 | 26.47 | 26.89 | 334,931 | -0.11(-0.40%) |
Feb 24, 2010 | 26.57 | 27.04 | 26.50 | 26.99 | 381,522 | +0.45(+1.70%) |
Feb 23, 2010 | 26.48 | 26.73 | 26.40 | 26.54 | 734,365 | +0.09(+0.34%) |
Feb 22, 2010 | 26.41 | 26.74 | 26.21 | 26.45 | 717,178 | +0.06(+0.24%) |
Feb 19, 2010 | 25.87 | 26.45 | 25.77 | 26.39 | 808,342 | +0.53(+2.06%) |
Feb 18, 2010 | 26.28 | 26.40 | 25.78 | 25.86 | 853,270 | -0.34(-1.31%) |
Feb 17, 2010 | 26.77 | 26.84 | 26.15 | 26.20 | 687,979 | -0.45(-1.69%) |
Feb 16, 2010 | 26.51 | 26.65 | 26.04 | 26.65 | 278,086 | +0.37(+1.41%) |
Feb 12, 2010 | 25.96 | 26.28 | 26.28 | 26.28 | 883,022 | -0.03(-0.10%) |
Feb 11, 2010 | 25.70 | 26.59 | 25.21 | 26.31 | 831,796 | +0.60(+2.35%) |
Feb 10, 2010 | 25.42 | 25.72 | 25.19 | 25.71 | 443,792 | +0.15(+0.60%) |
Feb 09, 2010 | 25.42 | 26.17 | 25.25 | 25.55 | 704,683 | +0.43(+1.72%) |
Feb 08, 2010 | 25.89 | 25.89 | 25.11 | 25.12 | 701,718 | -0.81(-3.13%) |
Feb 05, 2010 | 25.69 | 25.98 | 25.24 | 25.93 | 792,908 | +0.17(+0.66%) |
Feb 04, 2010 | 26.21 | 26.33 | 25.71 | 25.76 | 879,021 | -0.77(-2.92%) |
Feb 03, 2010 | 26.56 | 26.74 | 26.34 | 26.53 | 574,899 | -0.26(-0.98%) |
Feb 02, 2010 | 26.90 | 27.05 | 26.53 | 26.80 | 897,380 | -0.24(-0.90%) |
Feb 01, 2010 | 26.69 | 27.10 | 26.63 | 27.04 | 1,645,741 | +0.41(+1.52%) |
Jan 29, 2010 | 26.91 | 26.94 | 26.62 | 26.63 | 723,036 | -0.12(-0.44%) |
Jan 28, 2010 | 26.94 | 26.94 | 26.43 | 26.75 | 682,672 | -0.19(-0.70%) |
Jan 27, 2010 | 26.58 | 27.02 | 26.31 | 26.94 | 889,971 | +0.39(+1.46%) |
Jan 26, 2010 | 27.26 | 27.47 | 26.49 | 26.55 | 875,663 | -0.83(-3.03%) |
Jan 25, 2010 | 27.66 | 27.81 | 26.91 | 27.38 | 415,987 | -0.05(-0.20%) |
Jan 22, 2010 | 27.90 | 28.23 | 27.27 | 27.44 | 609,150 | -0.56(-2.00%) |
Jan 21, 2010 | 29.06 | 29.26 | 27.89 | 27.99 | 590,700 | -0.91(-3.15%) |
Jan 20, 2010 | 29.19 | 29.27 | 28.90 | 28.90 | 589,798 | -0.38(-1.29%) |
Jan 19, 2010 | 28.90 | 29.50 | 28.90 | 29.28 | 455,852 | +0.32(+1.12%) |
Jan 15, 2010 | 29.73 | 28.96 | 28.96 | 28.96 | 832,744 | -0.87(-2.90%) |
Jan 14, 2010 | 30.16 | 30.27 | 29.80 | 29.82 | 525,365 | -0.23(-0.75%) |
Jan 13, 2010 | 29.93 | 30.25 | 29.93 | 30.05 | 669,949 | +0.11(+0.36%) |
Jan 12, 2010 | 30.45 | 30.45 | 29.80 | 29.94 | 769,023 | -0.88(-2.86%) |
Jan 11, 2010 | 31.05 | 31.33 | 30.32 | 30.82 | 1,618,851 | -0.26(-0.84%) |
Jan 08, 2010 | 30.08 | 31.62 | 30.08 | 31.08 | 1,829,113 | +1.01(+3.36%) |
Jan 07, 2010 | 28.43 | 31.17 | 28.22 | 30.08 | 2,494,822 | +1.94(+6.88%) |
Jan 06, 2010 | 28.85 | 29.08 | 27.98 | 28.14 | 2,110,874 | -0.78(-2.71%) |
Jan 05, 2010 | 28.75 | 29.24 | 28.58 | 28.92 | 1,476,536 | +0.11(+0.38%) |
Jan 04, 2010 | 28.80 | 29.14 | 28.65 | 28.81 | 522,573 | +0.16(+0.57%) |
Dec 31, 2009 | 29.07 | 28.65 | 28.65 | 28.65 | 318,536 | -0.32(-1.09%) |
Dec 30, 2009 | 28.94 | 29.09 | 28.71 | 28.97 | 307,767 | +0.03(+0.09%) |
Dec 29, 2009 | 29.14 | 29.14 | 28.89 | 28.94 | 279,008 | -0.28(-0.96%) |
Dec 28, 2009 | 29.22 | 29.59 | 29.14 | 29.22 | 530,663 | +0.03(+0.09%) |
Dec 24, 2009 | 29.04 | 29.31 | 29.04 | 29.19 | 111,231 | +0.25(+0.87%) |
Dec 23, 2009 | 28.92 | 29.17 | 28.84 | 28.94 | 400,186 | +0.05(+0.16%) |
Dec 22, 2009 | 28.92 | 28.96 | 28.49 | 28.89 | 614,038 | +0.15(+0.53%) |
Dec 21, 2009 | 29.27 | 29.28 | 28.67 | 28.74 | 613,377 | -0.47(-1.60%) |
Dec 18, 2009 | 29.76 | 30.01 | 28.32 | 29.21 | 2,353,919 | -0.23(-0.80%) |
Dec 17, 2009 | 28.46 | 29.74 | 28.44 | 29.44 | 1,145,580 | -0.51(-1.71%) |
Dec 16, 2009 | 29.81 | 30.21 | 29.80 | 29.96 | 612,921 | +0.14(+0.48%) |
Dec 15, 2009 | 30.13 | 30.13 | 29.72 | 29.81 | 898,211 | -0.47(-1.55%) |
Dec 14, 2009 | 30.26 | 30.32 | 29.99 | 30.28 | 863,945 | +0.56(+1.88%) |
Dec 11, 2009 | 29.51 | 29.73 | 29.23 | 29.72 | 887,718 | +0.43(+1.48%) |
Dec 10, 2009 | 29.08 | 29.29 | 28.76 | 29.29 | 1,136,448 | +0.23(+0.81%) |
Dec 09, 2009 | 28.94 | 29.17 | 28.31 | 29.06 | 444,977 | +0.17(+0.59%) |
Dec 08, 2009 | 28.69 | 29.08 | 28.32 | 28.89 | 428,442 | +0.23(+0.82%) |
Dec 07, 2009 | 29.10 | 29.11 | 28.35 | 28.65 | 635,886 | -0.43(-1.49%) |
Dec 04, 2009 | 29.36 | 29.53 | 28.66 | 29.08 | 1,053,628 | +0.17(+0.59%) |
Dec 03, 2009 | 29.08 | 29.15 | 28.64 | 28.91 | 773,807 | -0.04(-0.16%) |
Dec 02, 2009 | 28.10 | 29.00 | 28.08 | 28.96 | 589,229 | +0.75(+2.65%) |
Dec 01, 2009 | 27.63 | 28.27 | 27.51 | 28.21 | 718,645 | +0.76(+2.76%) |
Nov 30, 2009 | 27.44 | 27.49 | 26.73 | 27.45 | 675,756 | +0.24(+0.89%) |
Nov 27, 2009 | 27.13 | 27.61 | 26.91 | 27.21 | 279,717 | -0.54(-1.95%) |
Nov 25, 2009 | 27.73 | 28.24 | 27.56 | 27.75 | 442,010 | -0.06(-0.23%) |
Nov 24, 2009 | 28.19 | 28.76 | 27.69 | 27.81 | 469,756 | -0.23(-0.80%) |
Nov 23, 2009 | 28.01 | 28.28 | 27.88 | 28.04 | 768,358 | +0.23(+0.81%) |
Nov 20, 2009 | 27.85 | 28.05 | 27.63 | 27.81 | 590,482 | -0.12(-0.42%) |
Nov 19, 2009 | 28.19 | 28.19 | 27.84 | 27.93 | 686,193 | -0.52(-1.84%) |
Nov 18, 2009 | 28.77 | 29.05 | 28.28 | 28.45 | 872,938 | -0.47(-1.62%) |
Nov 17, 2009 | 28.83 | 29.01 | 28.72 | 28.92 | 562,143 | -0.05(-0.19%) |
Nov 16, 2009 | 29.16 | 29.51 | 28.89 | 28.98 | 1,235,011 | -0.06(-0.22%) |
Nov 13, 2009 | 28.88 | 29.22 | 28.71 | 29.04 | 647,242 | +0.22(+0.75%) |
Nov 12, 2009 | 29.33 | 29.53 | 28.79 | 28.82 | 630,034 | -0.59(-2.02%) |
Nov 11, 2009 | 29.52 | 29.68 | 28.93 | 29.42 | 1,007,701 | +0.23(+0.77%) |
Nov 10, 2009 | 30.09 | 30.10 | 28.77 | 29.19 | 2,352,903 | -1.08(-3.57%) |
Nov 09, 2009 | 29.46 | 31.08 | 29.05 | 30.27 | 2,755,799 | +1.23(+4.25%) |
Nov 06, 2009 | 27.98 | 29.47 | 27.94 | 29.04 | 3,708,272 | +1.18(+4.24%) |
Nov 05, 2009 | 26.41 | 28.02 | 26.31 | 27.86 | 10,034,791 | +0.59(+2.18%) |
Nov 04, 2009 | 27.53 | 27.77 | 27.19 | 27.26 | 2,134,175 | -0.14(-0.53%) |
Nov 03, 2009 | 27.11 | 27.83 | 26.83 | 27.41 | 2,683,970 | +0.23(+0.83%) |
Nov 02, 2009 | 27.26 | 27.62 | 27.04 | 27.18 | 2,326,250 | -0.21(-0.76%) |
Oct 30, 2009 | 27.55 | 27.97 | 25.82 | 27.39 | 7,557,440 | +1.05(+4.00%) |
Oct 29, 2009 | 26.23 | 26.44 | 25.82 | 26.34 | 940,707 | +0.37(+1.42%) |
Oct 28, 2009 | 26.62 | 26.66 | 25.94 | 25.97 | 1,196,748 | -0.57(-2.14%) |
Oct 27, 2009 | 25.93 | 26.97 | 25.60 | 26.53 | 1,033,676 | +0.50(+1.94%) |
Oct 26, 2009 | 25.86 | 26.73 | 25.70 | 26.03 | 1,342,703 | +0.37(+1.44%) |
Oct 23, 2009 | 25.71 | 25.83 | 25.43 | 25.66 | 607,094 | -0.01(-0.04%) |
Oct 22, 2009 | 25.33 | 25.69 | 24.66 | 25.67 | 658,659 | +0.47(+1.86%) |
Oct 21, 2009 | 25.14 | 25.62 | 24.98 | 25.20 | 645,502 | +0.18(+0.72%) |
Oct 20, 2009 | 25.00 | 25.11 | 24.71 | 25.02 | 448,128 | -0.60(-2.36%) |
Oct 19, 2009 | 25.17 | 25.90 | 25.03 | 25.62 | 639,104 | +0.37(+1.46%) |
Oct 16, 2009 | 25.31 | 25.45 | 24.71 | 25.25 | 1,210,094 | -0.27(-1.06%) |
Oct 15, 2009 | 24.98 | 25.75 | 24.81 | 25.53 | 946,483 | +0.51(+2.05%) |
Oct 14, 2009 | 24.01 | 25.09 | 24.00 | 25.01 | 1,193,020 | +1.14(+4.75%) |
Oct 13, 2009 | 23.97 | 24.12 | 23.70 | 23.88 | 470,119 | -0.04(-0.15%) |
Oct 12, 2009 | 24.09 | 24.52 | 23.74 | 23.91 | 283,053 | -0.34(-1.41%) |
Oct 09, 2009 | 23.96 | 24.42 | 23.93 | 24.25 | 370,104 | +0.41(+1.70%) |
Oct 08, 2009 | 23.56 | 24.06 | 23.55 | 23.85 | 747,443 | +0.44(+1.89%) |
Oct 07, 2009 | 23.44 | 23.71 | 22.91 | 23.41 | 1,000,627 | -0.20(-0.84%) |
Oct 06, 2009 | 24.61 | 24.74 | 23.47 | 23.61 | 2,101,981 | -0.91(-3.71%) |
Oct 05, 2009 | 24.42 | 24.64 | 24.35 | 24.52 | 951,243 | +0.09(+0.37%) |
Oct 02, 2009 | 23.70 | 24.73 | 23.02 | 24.43 | 1,708,291 | -0.03(-0.11%) |
Oct 01, 2009 | 24.01 | 25.18 | 23.52 | 24.45 | 4,394,970 | -2.23(-8.37%) |
Sep 30, 2009 | 27.46 | 27.46 | 26.55 | 26.69 | 806,129 | -0.57(-2.08%) |
Sep 29, 2009 | 26.90 | 27.41 | 26.80 | 27.26 | 493,419 | +0.54(+2.02%) |
Sep 28, 2009 | 25.70 | 26.74 | 25.44 | 26.71 | 371,719 | +1.30(+5.10%) |
Sep 25, 2009 | 25.63 | 25.74 | 25.15 | 25.42 | 591,528 | -0.47(-1.81%) |
Sep 24, 2009 | 25.95 | 26.15 | 25.70 | 25.89 | 816,742 | -0.12(-0.45%) |
Sep 23, 2009 | 25.50 | 26.40 | 25.14 | 26.00 | 1,032,645 | +0.63(+2.49%) |
Sep 22, 2009 | 24.78 | 25.79 | 24.78 | 25.37 | 723,201 | +0.70(+2.85%) |
Sep 21, 2009 | 24.28 | 24.79 | 23.88 | 24.67 | 1,072,867 | +0.35(+1.45%) |
Sep 18, 2009 | 24.61 | 24.75 | 24.00 | 24.32 | 1,545,058 | -0.28(-1.14%) |
Sep 17, 2009 | 24.89 | 25.16 | 24.60 | 24.60 | 644,045 | -0.47(-1.87%) |
Sep 16, 2009 | 25.16 | 25.34 | 24.69 | 25.07 | 1,003,305 | -0.15(-0.61%) |
Sep 15, 2009 | 26.02 | 26.28 | 24.97 | 25.22 | 734,128 | -0.95(-3.65%) |
Sep 14, 2009 | 25.99 | 26.28 | 25.89 | 26.17 | 392,411 | -0.11(-0.41%) |
Sep 11, 2009 | 26.59 | 26.64 | 26.09 | 26.28 | 318,049 | -0.12(-0.44%) |
Sep 10, 2009 | 26.72 | 26.95 | 26.25 | 26.40 | 328,557 | -0.51(-1.91%) |
Sep 09, 2009 | 26.84 | 26.91 | 26.44 | 26.91 | 439,261 | +0.14(+0.54%) |
Sep 08, 2009 | 26.35 | 26.80 | 26.13 | 26.77 | 521,550 | +0.69(+2.66%) |
Sep 04, 2009 | 25.34 | 26.07 | 25.22 | 26.07 | 265,237 | +0.54(+2.12%) |
Sep 03, 2009 | 25.38 | 25.53 | 24.75 | 25.53 | 349,470 | +0.37(+1.47%) |
Sep 02, 2009 | 25.60 | 25.71 | 25.07 | 25.16 | 649,205 | -0.59(-2.31%) |
Sep 01, 2009 | 26.29 | 26.86 | 25.72 | 25.76 | 842,574 | -0.75(-2.82%) |
Aug 31, 2009 | 26.62 | 26.62 | 26.00 | 26.51 | 1,011,900 | -0.23(-0.84%) |
Aug 28, 2009 | 27.47 | 27.47 | 26.58 | 26.73 | 920,101 | -0.33(-1.23%) |
Aug 27, 2009 | 27.57 | 27.59 | 27.00 | 27.07 | 276,296 | -0.46(-1.67%) |
Aug 26, 2009 | 27.07 | 27.57 | 26.77 | 27.53 | 553,869 | +0.39(+1.43%) |
Aug 25, 2009 | 27.22 | 27.23 | 26.74 | 27.14 | 294,976 | -0.08(-0.30%) |
Aug 24, 2009 | 26.72 | 27.36 | 26.58 | 27.22 | 833,351 | +0.57(+2.13%) |
Aug 21, 2009 | 26.60 | 26.99 | 26.43 | 26.65 | 781,906 | +0.07(+0.27%) |
Aug 20, 2009 | 26.11 | 26.70 | 26.09 | 26.58 | 588,273 | +0.48(+1.83%) |
Aug 19, 2009 | 25.91 | 26.23 | 25.67 | 26.10 | 414,393 | +0.08(+0.31%) |
Aug 18, 2009 | 25.08 | 26.21 | 25.08 | 26.02 | 526,829 | +0.79(+3.14%) |
Aug 17, 2009 | 25.77 | 25.90 | 24.98 | 25.23 | 856,365 | -0.45(-1.75%) |
Aug 14, 2009 | 25.85 | 26.05 | 25.45 | 25.68 | 1,136,970 | -0.17(-0.66%) |
Aug 13, 2009 | 26.25 | 26.25 | 25.54 | 25.85 | 706,023 | +0.05(+0.21%) |
Aug 12, 2009 | 25.60 | 26.34 | 25.54 | 25.80 | 940,808 | +0.30(+1.17%) |
Aug 11, 2009 | 26.07 | 26.37 | 25.49 | 25.50 | 674,468 | -0.52(-2.01%) |
Aug 10, 2009 | 25.87 | 26.37 | 25.55 | 26.02 | 685,988 | +0.15(+0.59%) |
Aug 07, 2009 | 25.40 | 25.94 | 24.58 | 25.87 | 554,929 | +0.93(+3.72%) |
Aug 06, 2009 | 24.53 | 25.06 | 24.05 | 24.94 | 556,188 | +0.41(+1.69%) |
Aug 05, 2009 | 25.50 | 25.50 | 24.40 | 24.53 | 497,002 | -0.75(-2.96%) |
Aug 04, 2009 | 25.40 | 25.87 | 25.12 | 25.27 | 889,752 | -0.38(-1.48%) |
Aug 03, 2009 | 25.55 | 25.81 | 25.32 | 25.65 | 582,366 | +0.47(+1.86%) |
Jul 31, 2009 | 24.32 | 25.34 | 24.07 | 25.18 | 817,594 | +0.72(+2.93%) |
Jul 30, 2009 | 24.21 | 24.84 | 23.75 | 24.47 | 695,452 | +0.69(+2.90%) |
Jul 29, 2009 | 23.72 | 23.86 | 23.03 | 23.78 | 531,296 | +0.02(+0.08%) |
Jul 28, 2009 | 23.93 | 24.10 | 23.55 | 23.76 | 454,077 | -0.13(-0.53%) |
Jul 27, 2009 | 23.74 | 23.96 | 23.64 | 23.89 | 285,250 | +0.03(+0.11%) |
Jul 24, 2009 | 23.85 | 23.93 | 23.23 | 23.86 | 237,514 | -0.02(-0.08%) |
Jul 23, 2009 | 22.80 | 23.89 | 22.60 | 23.88 | 941,492 | +1.03(+4.50%) |
Jul 22, 2009 | 22.98 | 23.02 | 22.48 | 22.85 | 757,419 | -0.36(-1.55%) |
Jul 21, 2009 | 24.20 | 24.23 | 23.07 | 23.21 | 877,643 | -0.96(-3.99%) |
Jul 20, 2009 | 24.07 | 24.60 | 24.00 | 24.17 | 759,989 | +0.11(+0.45%) |
Jul 17, 2009 | 23.64 | 24.32 | 23.28 | 24.07 | 539,439 | +0.32(+1.37%) |
Jul 16, 2009 | 23.71 | 23.88 | 23.14 | 23.74 | 808,018 | +0.06(+0.27%) |
Jul 15, 2009 | 23.25 | 23.79 | 22.97 | 23.68 | 1,417,094 | +0.64(+2.78%) |
Jul 14, 2009 | 23.24 | 23.25 | 22.85 | 23.04 | 635,187 | -0.14(-0.62%) |
Jul 13, 2009 | 22.66 | 23.18 | 22.52 | 23.18 | 782,309 | +0.63(+2.80%) |
Jul 10, 2009 | 21.81 | 22.70 | 21.80 | 22.55 | 1,296,557 | +0.39(+1.75%) |
Jul 09, 2009 | 22.06 | 22.62 | 21.87 | 22.16 | 1,007,096 | +0.36(+1.65%) |
Jul 08, 2009 | 21.89 | 22.10 | 21.58 | 21.80 | 959,252 | -0.09(-0.41%) |
Jul 07, 2009 | 22.52 | 22.70 | 21.85 | 21.89 | 915,223 | -0.46(-2.06%) |
Jul 06, 2009 | 22.14 | 22.66 | 21.84 | 22.35 | 1,167,606 | +0.06(+0.28%) |
Jul 02, 2009 | 22.20 | 22.63 | 21.43 | 22.29 | 1,598,651 | +0.60(+2.78%) |
Jul 01, 2009 | 22.07 | 22.30 | 21.62 | 21.69 | 1,886,998 | -0.33(-1.51%) |
Jun 30, 2009 | 21.96 | 22.25 | 21.72 | 22.02 | 1,948,863 | -0.10(-0.45%) |
Jun 29, 2009 | 22.69 | 22.70 | 21.32 | 22.12 | 1,650,520 | -0.29(-1.29%) |
Jun 26, 2009 | 22.34 | 23.10 | 22.02 | 22.41 | 4,405,869 | -0.04(-0.20%) |
Jun 25, 2009 | 22.38 | 22.51 | 22.10 | 22.45 | 1,286,032 | +0.83(+3.83%) |
Jun 24, 2009 | 21.10 | 21.81 | 20.85 | 21.62 | 1,558,732 | +0.66(+3.14%) |
Jun 23, 2009 | 20.60 | 21.16 | 20.07 | 20.97 | 1,149,209 | +0.48(+2.33%) |
Jun 22, 2009 | 21.34 | 21.37 | 20.47 | 20.49 | 1,040,909 | -0.98(-4.57%) |
Jun 19, 2009 | 21.62 | 21.62 | 21.12 | 21.47 | 990,398 | -0.15(-0.71%) |
Jun 18, 2009 | 20.96 | 21.70 | 20.80 | 21.62 | 940,255 | +0.54(+2.56%) |
Jun 17, 2009 | 20.54 | 21.32 | 20.48 | 21.08 | 1,446,367 | +0.57(+2.77%) |
Jun 16, 2009 | 21.43 | 21.68 | 20.02 | 20.52 | 3,028,367 | -0.86(-4.00%) |
Jun 15, 2009 | 21.35 | 21.56 | 20.89 | 21.37 | 1,920,114 | -0.18(-0.84%) |
Jun 12, 2009 | 21.17 | 21.75 | 21.17 | 21.55 | 1,747,202 | -0.03(-0.13%) |
Jun 11, 2009 | 20.96 | 21.62 | 20.70 | 21.58 | 1,240,475 | +0.65(+3.10%) |
Jun 10, 2009 | 21.05 | 21.05 | 20.46 | 20.93 | 1,585,121 | -0.02(-0.09%) |
Jun 09, 2009 | 20.15 | 21.17 | 20.15 | 20.95 | 2,054,093 | +0.64(+3.15%) |
Jun 08, 2009 | 20.34 | 20.46 | 20.07 | 20.31 | 698,144 | -0.36(-1.74%) |
Jun 05, 2009 | 21.36 | 21.42 | 20.39 | 20.67 | 1,902,174 | -0.75(-3.49%) |
Jun 04, 2009 | 20.54 | 22.13 | 20.39 | 21.42 | 2,947,903 | +0.95(+4.62%) |
Jun 03, 2009 | 20.86 | 20.62 | 20.20 | 20.47 | 1,324,949 | -0.39(-1.86%) |
Jun 02, 2009 | 20.26 | 20.93 | 20.12 | 20.86 | 1,605,683 | +0.61(+3.03%) |
Jun 01, 2009 | 19.34 | 20.27 | 19.24 | 20.25 | 2,133,625 | +1.08(+5.64%) |
May 29, 2009 | 18.83 | 19.27 | 18.47 | 19.16 | 1,306,692 | +0.53(+2.85%) |
May 28, 2009 | 18.84 | 19.05 | 18.45 | 18.63 | 1,160,913 | +0.15(+0.83%) |
May 27, 2009 | 19.52 | 19.71 | 18.30 | 18.48 | 2,541,167 | -1.19(-6.05%) |
May 26, 2009 | 18.65 | 19.68 | 18.47 | 19.67 | 2,119,734 | +1.02(+5.46%) |
May 22, 2009 | 18.85 | 19.03 | 18.16 | 18.65 | 1,777,103 | -0.31(-1.62%) |
May 21, 2009 | 19.15 | 19.46 | 18.80 | 18.96 | 2,103,143 | -0.23(-1.22%) |
May 20, 2009 | 19.46 | 19.78 | 18.99 | 19.19 | 3,866,497 | -0.24(-1.25%) |
May 19, 2009 | 19.28 | 19.43 | 18.20 | 19.43 | 15,897,525 | -1.72(-8.13%) |
May 18, 2009 | 21.21 | 21.46 | 20.73 | 21.16 | 983,604 | +0.34(+1.65%) |
May 15, 2009 | 20.29 | 21.03 | 20.29 | 20.81 | 883,340 | +0.40(+1.94%) |
May 14, 2009 | 19.81 | 20.51 | 19.47 | 20.42 | 626,365 | +0.64(+3.23%) |
May 13, 2009 | 20.52 | 20.95 | 19.47 | 19.78 | 895,059 | -1.19(-5.67%) |
May 12, 2009 | 21.49 | 21.49 | 20.67 | 20.97 | 702,985 | -0.29(-1.36%) |
May 11, 2009 | 21.07 | 21.70 | 20.81 | 21.25 | 731,695 | -0.05(-0.21%) |
May 08, 2009 | 20.34 | 21.30 | 20.07 | 21.30 | 741,511 | +1.26(+6.29%) |
May 07, 2009 | 20.78 | 20.82 | 19.87 | 20.04 | 722,627 | -0.45(-2.20%) |
May 06, 2009 | 20.35 | 20.77 | 20.13 | 20.49 | 891,698 | +0.19(+0.93%) |
May 05, 2009 | 19.89 | 20.40 | 19.72 | 20.30 | 615,042 | +0.21(+1.03%) |
May 04, 2009 | 19.28 | 20.15 | 19.26 | 20.09 | 786,713 | +0.45(+2.29%) |
May 01, 2009 | 19.32 | 19.73 | 18.98 | 19.64 | 712,537 | +0.73(+3.86%) |
Apr 30, 2009 | 18.79 | 19.26 | 18.41 | 18.91 | 883,940 | +0.43(+2.34%) |
Apr 29, 2009 | 17.88 | 18.57 | 17.63 | 18.48 | 694,534 | +0.85(+4.80%) |
Apr 28, 2009 | 17.85 | 18.02 | 17.61 | 17.63 | 1,036,846 | -0.51(-2.83%) |
Apr 27, 2009 | 18.24 | 18.43 | 18.03 | 18.15 | 799,319 | -0.23(-1.27%) |
Apr 24, 2009 | 18.21 | 18.72 | 18.02 | 18.38 | 923,899 | -0.02(-0.10%) |
Apr 23, 2009 | 18.74 | 18.74 | 17.48 | 18.40 | 1,155,282 | -0.89(-4.62%) |
Apr 22, 2009 | 19.11 | 19.80 | 18.78 | 19.29 | 860,558 | +0.00(+0.00%) |
Apr 21, 2009 | 17.44 | 19.34 | 17.44 | 19.29 | 1,022,471 | +1.58(+8.90%) |
Apr 20, 2009 | 18.96 | 18.96 | 17.68 | 17.71 | 819,544 | -1.30(-6.82%) |
Apr 17, 2009 | 18.87 | 19.27 | 18.83 | 19.01 | 870,466 | +0.11(+0.57%) |
Apr 16, 2009 | 18.52 | 18.90 | 18.34 | 18.90 | 775,732 | +0.42(+2.29%) |
Apr 15, 2009 | 18.20 | 18.49 | 17.58 | 18.48 | 690,274 | +0.22(+1.18%) |
Apr 14, 2009 | 18.62 | 18.97 | 18.20 | 18.26 | 1,206,481 | -0.40(-2.12%) |
Apr 13, 2009 | 18.69 | 18.77 | 18.35 | 18.66 | 857,551 | -0.20(-1.05%) |
Apr 09, 2009 | 18.20 | 18.90 | 18.03 | 18.86 | 1,659,940 | +0.88(+4.91%) |
Apr 08, 2009 | 18.09 | 18.13 | 17.62 | 17.97 | 719,918 | +0.08(+0.45%) |
Apr 07, 2009 | 18.16 | 18.70 | 17.52 | 17.89 | 1,224,397 | -0.36(-1.97%) |
Apr 06, 2009 | 17.88 | 18.34 | 17.80 | 18.25 | 964,437 | +0.27(+1.50%) |
Apr 03, 2009 | 17.87 | 18.02 | 17.11 | 17.98 | 1,063,329 | +0.71(+4.12%) |
Apr 02, 2009 | 15.50 | 18.21 | 15.50 | 17.27 | 1,417,378 | +1.96(+12.76%) |