Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 30.88 | 31.03 | 30.61 | 30.82 | 1,237,124 | -0.14(-0.46%) |
Mar 30, 2010 | 31.36 | 31.36 | 30.81 | 30.97 | 1,377,521 | -0.28(-0.91%) |
Mar 29, 2010 | 31.15 | 31.38 | 31.03 | 31.25 | 1,166,210 | +0.25(+0.81%) |
Mar 26, 2010 | 31.53 | 31.63 | 30.86 | 31.00 | 1,929,387 | -0.53(-1.68%) |
Mar 25, 2010 | 31.72 | 31.93 | 31.51 | 31.53 | 1,722,482 | -0.05(-0.16%) |
Mar 24, 2010 | 31.46 | 32.09 | 31.37 | 31.58 | 1,738,652 | +0.09(+0.29%) |
Mar 23, 2010 | 32.00 | 32.00 | 31.25 | 31.49 | 1,879,547 | -0.62(-1.93%) |
Mar 22, 2010 | 31.60 | 32.19 | 31.48 | 32.11 | 1,578,391 | +0.26(+0.82%) |
Mar 19, 2010 | 31.75 | 31.94 | 31.38 | 31.85 | 2,285,184 | +0.04(+0.13%) |
Mar 18, 2010 | 31.82 | 31.98 | 31.70 | 31.81 | 1,006,882 | -0.02(-0.05%) |
Mar 17, 2010 | 31.93 | 31.98 | 31.61 | 31.82 | 1,315,666 | +0.01(+0.04%) |
Mar 16, 2010 | 31.60 | 31.85 | 31.36 | 31.81 | 2,731,673 | +0.26(+0.83%) |
Mar 15, 2010 | 31.35 | 31.63 | 31.30 | 31.55 | 1,111,200 | -0.03(-0.09%) |
Mar 12, 2010 | 31.83 | 31.90 | 31.36 | 31.58 | 2,097,387 | +0.11(+0.36%) |
Mar 11, 2010 | 30.65 | 31.55 | 30.52 | 31.47 | 4,916,746 | +0.80(+2.62%) |
Mar 10, 2010 | 30.97 | 31.05 | 30.48 | 30.66 | 1,635,832 | -0.36(-1.14%) |
Mar 09, 2010 | 30.77 | 31.47 | 30.77 | 31.02 | 917,846 | +0.03(+0.09%) |
Mar 08, 2010 | 30.46 | 31.06 | 30.46 | 30.99 | 1,475,201 | +0.39(+1.29%) |
Mar 05, 2010 | 30.00 | 30.66 | 29.90 | 30.60 | 2,012,845 | +0.73(+2.43%) |
Mar 04, 2010 | 29.84 | 29.91 | 29.62 | 29.87 | 1,847,639 | +0.18(+0.61%) |
Mar 03, 2010 | 29.72 | 29.84 | 29.50 | 29.69 | 1,248,169 | -0.08(-0.28%) |
Mar 02, 2010 | 29.55 | 29.78 | 29.35 | 29.77 | 1,972,176 | +0.23(+0.76%) |
Mar 01, 2010 | 29.11 | 29.59 | 29.00 | 29.55 | 2,001,647 | +0.47(+1.63%) |
Feb 26, 2010 | 28.90 | 29.39 | 28.90 | 29.07 | 1,702,230 | +0.19(+0.66%) |
Feb 25, 2010 | 28.27 | 29.00 | 28.18 | 28.88 | 1,678,125 | +0.07(+0.23%) |
Feb 24, 2010 | 28.56 | 28.83 | 28.43 | 28.82 | 1,658,022 | +0.27(+0.95%) |
Feb 23, 2010 | 28.61 | 28.83 | 28.48 | 28.54 | 1,343,800 | -0.08(-0.28%) |
Feb 22, 2010 | 28.40 | 28.76 | 28.08 | 28.62 | 1,196,860 | +0.40(+1.42%) |
Feb 19, 2010 | 27.89 | 28.38 | 27.84 | 28.22 | 1,305,530 | +0.13(+0.46%) |
Feb 18, 2010 | 27.39 | 28.18 | 27.39 | 28.09 | 1,056,734 | +0.56(+2.03%) |
Feb 17, 2010 | 27.42 | 27.68 | 27.30 | 27.54 | 1,108,790 | +0.24(+0.87%) |
Feb 16, 2010 | 27.05 | 27.36 | 26.93 | 27.30 | 1,375,691 | +0.43(+1.62%) |
Feb 12, 2010 | 26.26 | 26.86 | 26.86 | 26.86 | 940,075 | +0.26(+0.97%) |
Feb 11, 2010 | 26.31 | 26.62 | 26.21 | 26.61 | 1,511,963 | +0.29(+1.09%) |
Feb 10, 2010 | 26.39 | 26.59 | 26.05 | 26.32 | 1,278,695 | -0.04(-0.15%) |
Feb 09, 2010 | 26.90 | 26.90 | 26.22 | 26.36 | 1,183,008 | -1.13(-4.10%) |
Feb 08, 2010 | 27.50 | 27.64 | 26.46 | 27.48 | 1,420,500 | -0.05(-0.18%) |
Feb 05, 2010 | 26.99 | 27.56 | 26.88 | 27.54 | 2,493,067 | +0.54(+2.00%) |
Feb 04, 2010 | 27.64 | 27.64 | 26.92 | 26.99 | 2,347,493 | -0.79(-2.86%) |
Feb 03, 2010 | 27.85 | 27.87 | 27.42 | 27.79 | 1,756,676 | -0.15(-0.54%) |
Feb 02, 2010 | 27.37 | 28.04 | 27.24 | 27.94 | 2,648,520 | +0.84(+3.11%) |
Feb 01, 2010 | 27.16 | 27.36 | 26.63 | 27.10 | 2,187,656 | +0.04(+0.16%) |
Jan 29, 2010 | 27.14 | 27.30 | 26.75 | 27.06 | 2,008,498 | +0.01(+0.04%) |
Jan 28, 2010 | 27.45 | 27.55 | 26.89 | 27.05 | 1,173,307 | -0.37(-1.34%) |
Jan 27, 2010 | 27.25 | 27.52 | 26.94 | 27.41 | 1,546,657 | +0.07(+0.27%) |
Jan 26, 2010 | 27.43 | 27.77 | 27.22 | 27.34 | 1,292,856 | -0.16(-0.59%) |
Jan 25, 2010 | 28.02 | 28.05 | 27.20 | 27.50 | 1,209,232 | -0.17(-0.63%) |
Jan 22, 2010 | 28.41 | 28.72 | 27.63 | 27.68 | 2,332,013 | -0.77(-2.71%) |
Jan 21, 2010 | 28.61 | 28.94 | 28.36 | 28.45 | 3,979,266 | +0.01(+0.04%) |
Jan 20, 2010 | 28.62 | 28.62 | 28.05 | 28.44 | 1,410,418 | -0.34(-1.18%) |
Jan 19, 2010 | 28.23 | 28.97 | 28.23 | 28.78 | 2,129,738 | +0.59(+2.10%) |
Jan 15, 2010 | 28.43 | 28.18 | 28.18 | 28.18 | 2,471,090 | -0.28(-0.99%) |
Jan 14, 2010 | 28.18 | 28.66 | 28.03 | 28.47 | 1,569,688 | +0.17(+0.60%) |
Jan 13, 2010 | 28.18 | 28.45 | 28.04 | 28.30 | 1,444,125 | +0.14(+0.48%) |
Jan 12, 2010 | 28.26 | 28.47 | 27.86 | 28.16 | 1,449,484 | -0.33(-1.17%) |
Jan 11, 2010 | 28.85 | 28.97 | 28.39 | 28.49 | 1,078,439 | -0.14(-0.49%) |
Jan 08, 2010 | 28.25 | 28.71 | 28.13 | 28.63 | 1,723,689 | +0.32(+1.11%) |
Jan 07, 2010 | 28.00 | 28.45 | 27.91 | 28.32 | 1,563,067 | +0.25(+0.88%) |
Jan 06, 2010 | 28.56 | 28.61 | 27.93 | 28.07 | 1,753,209 | -0.38(-1.35%) |
Jan 05, 2010 | 28.20 | 28.49 | 27.91 | 28.45 | 1,492,789 | +0.19(+0.66%) |
Jan 04, 2010 | 28.40 | 28.75 | 27.86 | 28.27 | 2,318,502 | -0.07(-0.26%) |
Dec 31, 2009 | 28.20 | 28.34 | 28.34 | 28.34 | 1,851,056 | +0.27(+0.96%) |
Dec 30, 2009 | 27.78 | 28.25 | 27.62 | 28.07 | 1,132,318 | +0.32(+1.14%) |
Dec 29, 2009 | 28.17 | 28.17 | 27.45 | 27.76 | 1,096,421 | -0.33(-1.18%) |
Dec 28, 2009 | 27.94 | 28.19 | 27.92 | 28.09 | 1,334,110 | +0.27(+0.97%) |
Dec 24, 2009 | 27.66 | 27.85 | 27.60 | 27.82 | 528,583 | +0.15(+0.53%) |
Dec 23, 2009 | 27.45 | 27.85 | 27.34 | 27.67 | 2,073,951 | +0.11(+0.39%) |
Dec 22, 2009 | 27.20 | 27.59 | 27.17 | 27.56 | 1,945,438 | +0.34(+1.24%) |
Dec 21, 2009 | 27.19 | 27.34 | 27.19 | 27.23 | 1,507,913 | +0.03(+0.12%) |
Dec 18, 2009 | 27.47 | 27.61 | 27.14 | 27.19 | 2,456,337 | -0.20(-0.74%) |
Dec 17, 2009 | 27.53 | 27.65 | 27.24 | 27.39 | 1,310,222 | -0.26(-0.94%) |
Dec 16, 2009 | 27.32 | 27.81 | 27.19 | 27.65 | 1,089,291 | +0.51(+1.87%) |
Dec 15, 2009 | 27.27 | 27.32 | 27.01 | 27.15 | 1,045,282 | -0.14(-0.52%) |
Dec 14, 2009 | 27.04 | 27.33 | 27.01 | 27.29 | 1,455,142 | +0.12(+0.44%) |
Dec 11, 2009 | 27.07 | 27.23 | 26.70 | 27.17 | 1,967,040 | +0.04(+0.15%) |
Dec 10, 2009 | 27.07 | 27.16 | 26.77 | 27.13 | 1,137,335 | +0.08(+0.29%) |
Dec 09, 2009 | 27.33 | 27.39 | 26.96 | 27.05 | 1,281,445 | -0.15(-0.54%) |
Dec 08, 2009 | 27.08 | 27.51 | 26.96 | 27.20 | 2,086,080 | -0.05(-0.19%) |
Dec 07, 2009 | 27.92 | 28.01 | 27.02 | 27.25 | 2,624,256 | -0.87(-3.11%) |
Dec 04, 2009 | 27.28 | 28.18 | 27.21 | 28.12 | 2,386,750 | +1.06(+3.92%) |
Dec 03, 2009 | 27.62 | 27.82 | 26.94 | 27.06 | 2,683,859 | -0.43(-1.56%) |
Dec 02, 2009 | 27.28 | 27.56 | 27.17 | 27.49 | 3,551,365 | +0.03(+0.10%) |
Dec 01, 2009 | 27.57 | 27.78 | 27.30 | 27.46 | 2,410,976 | +0.03(+0.12%) |
Nov 30, 2009 | 26.39 | 27.51 | 26.17 | 27.43 | 2,644,358 | +1.21(+4.60%) |
Nov 27, 2009 | 26.10 | 26.68 | 25.95 | 26.22 | 954,445 | -0.30(-1.15%) |
Nov 25, 2009 | 26.49 | 26.72 | 26.43 | 26.53 | 871,960 | +0.06(+0.23%) |
Nov 24, 2009 | 26.57 | 26.66 | 26.24 | 26.46 | 1,415,667 | -0.12(-0.47%) |
Nov 23, 2009 | 26.99 | 27.24 | 26.36 | 26.59 | 1,661,224 | -0.07(-0.25%) |
Nov 20, 2009 | 26.90 | 26.98 | 26.65 | 26.66 | 1,895,189 | -0.33(-1.21%) |
Nov 19, 2009 | 26.75 | 27.14 | 26.62 | 26.98 | 1,530,139 | -0.18(-0.66%) |
Nov 18, 2009 | 26.70 | 27.21 | 26.62 | 27.16 | 1,364,269 | +0.43(+1.60%) |
Nov 17, 2009 | 27.29 | 27.72 | 26.71 | 26.74 | 2,203,972 | -0.77(-2.79%) |
Nov 16, 2009 | 27.10 | 27.72 | 26.85 | 27.50 | 2,431,119 | +0.55(+2.03%) |
Nov 13, 2009 | 26.48 | 26.99 | 26.26 | 26.96 | 1,368,642 | +0.65(+2.49%) |
Nov 12, 2009 | 26.86 | 27.06 | 26.25 | 26.30 | 2,180,572 | -0.48(-1.79%) |
Nov 11, 2009 | 26.24 | 26.83 | 26.24 | 26.78 | 2,116,526 | +0.65(+2.50%) |
Nov 10, 2009 | 26.14 | 26.45 | 25.98 | 26.13 | 1,308,769 | -0.33(-1.24%) |
Nov 09, 2009 | 25.47 | 26.49 | 25.24 | 26.45 | 2,238,011 | +1.21(+4.78%) |
Nov 06, 2009 | 25.38 | 25.54 | 25.03 | 25.25 | 1,840,745 | +0.03(+0.13%) |
Nov 05, 2009 | 25.43 | 25.65 | 25.19 | 25.21 | 2,635,170 | -0.05(-0.20%) |
Nov 04, 2009 | 25.70 | 26.04 | 25.24 | 25.26 | 1,954,019 | -0.30(-1.17%) |
Nov 03, 2009 | 24.90 | 25.59 | 24.87 | 25.56 | 2,888,532 | +0.45(+1.80%) |
Nov 02, 2009 | 25.60 | 25.87 | 24.69 | 25.11 | 2,655,554 | -0.33(-1.29%) |
Oct 30, 2009 | 25.54 | 25.93 | 25.06 | 25.44 | 3,512,958 | -0.37(-1.44%) |
Oct 29, 2009 | 25.26 | 25.90 | 25.26 | 25.81 | 2,716,576 | +0.69(+2.74%) |
Oct 28, 2009 | 25.77 | 25.92 | 25.11 | 25.12 | 3,682,303 | -0.48(-1.87%) |
Oct 27, 2009 | 25.93 | 26.07 | 25.55 | 25.60 | 2,107,906 | -0.19(-0.74%) |
Oct 26, 2009 | 25.74 | 26.24 | 25.70 | 25.79 | 1,745,508 | +0.12(+0.48%) |
Oct 23, 2009 | 25.74 | 25.76 | 25.39 | 25.67 | 3,010,535 | -0.48(-1.83%) |
Oct 22, 2009 | 25.11 | 26.21 | 24.85 | 26.15 | 2,141,443 | +0.88(+3.50%) |
Oct 21, 2009 | 25.42 | 25.78 | 25.20 | 25.26 | 1,617,296 | -0.08(-0.31%) |
Oct 20, 2009 | 25.08 | 25.49 | 25.08 | 25.34 | 1,301,150 | -0.47(-1.81%) |
Oct 19, 2009 | 25.59 | 25.98 | 25.48 | 25.81 | 1,179,045 | +0.38(+1.48%) |
Oct 16, 2009 | 25.73 | 25.86 | 25.29 | 25.43 | 1,662,356 | -0.45(-1.72%) |
Oct 15, 2009 | 25.79 | 26.14 | 25.79 | 25.88 | 1,050,925 | -0.20(-0.78%) |
Oct 14, 2009 | 25.73 | 26.15 | 25.53 | 26.08 | 1,902,269 | +0.65(+2.57%) |
Oct 13, 2009 | 26.00 | 26.15 | 25.36 | 25.43 | 2,774,625 | -0.60(-2.30%) |
Oct 12, 2009 | 25.90 | 26.15 | 25.65 | 26.02 | 1,073,507 | +0.25(+0.96%) |
Oct 09, 2009 | 25.73 | 26.05 | 25.43 | 25.78 | 1,506,785 | -0.05(-0.17%) |
Oct 08, 2009 | 25.78 | 26.04 | 25.57 | 25.82 | 1,729,202 | +0.40(+1.57%) |
Oct 07, 2009 | 25.35 | 25.57 | 25.08 | 25.42 | 2,030,454 | -0.05(-0.20%) |
Oct 06, 2009 | 25.13 | 26.00 | 25.08 | 25.47 | 8,184,941 | +0.64(+2.59%) |
Oct 05, 2009 | 24.55 | 25.04 | 24.55 | 24.83 | 3,236,909 | +0.28(+1.15%) |
Oct 02, 2009 | 24.38 | 25.46 | 24.20 | 24.55 | 1,764,671 | -0.50(-1.98%) |
Oct 01, 2009 | 25.78 | 25.90 | 25.03 | 25.04 | 3,434,488 | -0.72(-2.80%) |
Sep 30, 2009 | 25.87 | 26.26 | 25.18 | 25.77 | 1,999,935 | +0.12(+0.46%) |
Sep 29, 2009 | 25.65 | 25.89 | 25.18 | 25.65 | 2,645,064 | +0.28(+1.11%) |
Sep 28, 2009 | 24.60 | 25.52 | 24.59 | 25.37 | 2,259,982 | +0.86(+3.50%) |
Sep 25, 2009 | 24.84 | 24.96 | 24.29 | 24.51 | 2,158,006 | -0.48(-1.94%) |
Sep 24, 2009 | 25.67 | 25.75 | 24.73 | 24.99 | 3,474,510 | -0.65(-2.55%) |
Sep 23, 2009 | 25.77 | 26.39 | 25.62 | 25.65 | 4,162,197 | -0.09(-0.35%) |
Sep 22, 2009 | 25.28 | 25.82 | 25.28 | 25.74 | 1,592,648 | +0.59(+2.35%) |
Sep 21, 2009 | 25.00 | 25.44 | 24.80 | 25.15 | 1,561,048 | -0.11(-0.42%) |
Sep 18, 2009 | 25.55 | 25.75 | 25.03 | 25.25 | 2,854,646 | -0.30(-1.17%) |
Sep 17, 2009 | 26.06 | 27.17 | 25.48 | 25.55 | 3,670,525 | -0.34(-1.32%) |
Sep 16, 2009 | 26.09 | 26.37 | 25.82 | 25.89 | 1,982,631 | +0.07(+0.26%) |
Sep 15, 2009 | 25.34 | 26.12 | 25.26 | 25.83 | 1,533,064 | +0.44(+1.73%) |
Sep 14, 2009 | 24.44 | 25.39 | 24.38 | 25.39 | 1,044,755 | +0.70(+2.83%) |
Sep 11, 2009 | 24.77 | 24.97 | 24.44 | 24.69 | 1,024,061 | -0.45(-1.79%) |
Sep 10, 2009 | 24.91 | 25.21 | 24.62 | 25.14 | 1,558,758 | +0.17(+0.68%) |
Sep 09, 2009 | 24.85 | 25.08 | 24.57 | 24.97 | 2,605,917 | +0.06(+0.25%) |
Sep 08, 2009 | 24.01 | 24.93 | 23.97 | 24.91 | 2,373,583 | +0.98(+4.07%) |
Sep 04, 2009 | 23.88 | 24.05 | 23.46 | 23.93 | 1,711,620 | -0.04(-0.16%) |
Sep 03, 2009 | 23.24 | 23.99 | 23.02 | 23.97 | 2,535,948 | +0.95(+4.11%) |
Sep 02, 2009 | 23.28 | 23.49 | 22.97 | 23.03 | 2,170,240 | -0.41(-1.73%) |
Sep 01, 2009 | 24.32 | 24.33 | 23.41 | 23.43 | 3,897,367 | -1.13(-4.61%) |
Aug 31, 2009 | 24.57 | 24.86 | 24.36 | 24.57 | 2,396,181 | -0.30(-1.22%) |
Aug 28, 2009 | 24.85 | 24.93 | 24.34 | 24.87 | 1,675,127 | +0.25(+1.03%) |
Aug 27, 2009 | 24.35 | 24.66 | 23.87 | 24.62 | 1,555,249 | +0.34(+1.42%) |
Aug 26, 2009 | 24.25 | 24.36 | 23.85 | 24.27 | 2,103,263 | +0.02(+0.09%) |
Aug 25, 2009 | 24.66 | 24.67 | 23.90 | 24.25 | 2,007,262 | -0.17(-0.69%) |
Aug 24, 2009 | 24.88 | 25.02 | 24.35 | 24.42 | 1,514,484 | -0.20(-0.80%) |
Aug 21, 2009 | 24.29 | 25.08 | 24.04 | 24.62 | 1,817,162 | +0.71(+2.97%) |
Aug 20, 2009 | 23.16 | 23.93 | 23.07 | 23.91 | 2,064,062 | +0.92(+4.02%) |
Aug 19, 2009 | 23.11 | 23.18 | 22.77 | 22.98 | 2,413,840 | -0.47(-2.02%) |
Aug 18, 2009 | 23.87 | 24.13 | 23.32 | 23.45 | 3,332,092 | -0.46(-1.93%) |
Aug 17, 2009 | 23.75 | 24.18 | 23.73 | 23.92 | 3,254,358 | -0.60(-2.46%) |
Aug 14, 2009 | 24.64 | 24.83 | 24.26 | 24.52 | 3,551,308 | -0.76(-2.99%) |
Aug 13, 2009 | 25.38 | 25.70 | 25.00 | 25.28 | 2,422,238 | +0.11(+0.45%) |
Aug 12, 2009 | 25.02 | 25.72 | 24.92 | 25.16 | 2,033,429 | +0.15(+0.61%) |
Aug 11, 2009 | 25.09 | 25.31 | 24.60 | 25.01 | 2,413,967 | -0.26(-1.05%) |
Aug 10, 2009 | 25.80 | 25.87 | 25.08 | 25.28 | 2,906,633 | -0.65(-2.50%) |
Aug 07, 2009 | 24.82 | 26.47 | 24.81 | 25.92 | 3,229,779 | +1.13(+4.55%) |
Aug 06, 2009 | 25.08 | 25.86 | 24.50 | 24.80 | 4,162,852 | -0.10(-0.41%) |
Aug 05, 2009 | 23.88 | 24.93 | 23.75 | 24.90 | 4,184,572 | +1.06(+4.45%) |
Aug 04, 2009 | 22.70 | 24.05 | 22.55 | 23.84 | 4,077,069 | +0.53(+2.27%) |
Aug 03, 2009 | 23.15 | 23.39 | 22.83 | 23.31 | 1,829,785 | +0.45(+1.97%) |
Jul 31, 2009 | 22.41 | 23.04 | 22.28 | 22.86 | 1,907,664 | +0.45(+1.99%) |
Jul 30, 2009 | 22.29 | 23.07 | 22.21 | 22.41 | 2,771,805 | +0.37(+1.66%) |
Jul 29, 2009 | 22.24 | 22.33 | 21.84 | 22.05 | 2,011,342 | -0.39(-1.73%) |
Jul 28, 2009 | 21.90 | 22.52 | 21.78 | 22.43 | 1,617,579 | +0.57(+2.60%) |
Jul 27, 2009 | 22.34 | 22.39 | 21.76 | 21.87 | 2,640,827 | -0.67(-2.98%) |
Jul 24, 2009 | 21.96 | 22.55 | 21.83 | 22.54 | 1,556,127 | +0.38(+1.73%) |
Jul 23, 2009 | 21.59 | 22.39 | 21.43 | 22.15 | 1,946,667 | +0.42(+1.92%) |
Jul 22, 2009 | 21.51 | 21.97 | 21.04 | 21.74 | 2,091,056 | +0.21(+0.97%) |
Jul 21, 2009 | 21.53 | 21.62 | 21.00 | 21.53 | 2,273,077 | +0.01(+0.05%) |
Jul 20, 2009 | 21.05 | 21.77 | 20.97 | 21.52 | 2,129,523 | +0.56(+2.69%) |
Jul 17, 2009 | 21.41 | 21.41 | 20.85 | 20.95 | 1,777,908 | -0.50(-2.31%) |
Jul 16, 2009 | 21.09 | 21.66 | 20.99 | 21.45 | 2,219,631 | +0.05(+0.21%) |
Jul 15, 2009 | 20.88 | 21.46 | 20.78 | 21.40 | 3,625,036 | +0.55(+2.65%) |
Jul 14, 2009 | 20.25 | 20.91 | 20.00 | 20.85 | 2,107,929 | +0.50(+2.44%) |
Jul 13, 2009 | 19.57 | 20.42 | 19.50 | 20.35 | 2,771,012 | +0.82(+4.21%) |
Jul 10, 2009 | 19.45 | 19.71 | 19.32 | 19.53 | 1,321,511 | -0.12(-0.63%) |
Jul 09, 2009 | 20.15 | 20.20 | 19.60 | 19.66 | 1,959,843 | -0.26(-1.33%) |
Jul 08, 2009 | 19.85 | 20.06 | 19.48 | 19.92 | 2,567,825 | +0.13(+0.66%) |
Jul 07, 2009 | 20.43 | 20.43 | 19.75 | 19.79 | 2,837,537 | -0.70(-3.44%) |
Jul 06, 2009 | 19.77 | 20.52 | 19.63 | 20.50 | 3,293,975 | +0.66(+3.32%) |
Jul 02, 2009 | 20.07 | 20.27 | 19.84 | 19.84 | 3,268,340 | -0.48(-2.39%) |
Jul 01, 2009 | 20.39 | 20.39 | 20.17 | 20.32 | 2,244,488 | +0.11(+0.56%) |
Jun 30, 2009 | 19.72 | 20.43 | 19.66 | 20.21 | 2,751,319 | +0.64(+3.25%) |
Jun 29, 2009 | 19.21 | 19.63 | 19.05 | 19.57 | 2,715,790 | +0.38(+1.97%) |
Jun 26, 2009 | 19.41 | 19.45 | 19.01 | 19.19 | 2,543,204 | -0.23(-1.19%) |
Jun 25, 2009 | 18.96 | 19.44 | 18.92 | 19.42 | 1,871,583 | +0.39(+2.04%) |
Jun 24, 2009 | 19.14 | 19.14 | 18.48 | 19.04 | 2,000,261 | +0.37(+1.96%) |
Jun 23, 2009 | 18.80 | 19.00 | 18.51 | 18.67 | 1,753,108 | +0.13(+0.70%) |
Jun 22, 2009 | 19.23 | 19.38 | 18.48 | 18.54 | 2,386,952 | -1.01(-5.16%) |
Jun 19, 2009 | 19.11 | 19.58 | 19.10 | 19.55 | 2,770,767 | +0.55(+2.91%) |
Jun 18, 2009 | 18.77 | 19.26 | 18.65 | 19.00 | 2,523,949 | +0.19(+0.99%) |
Jun 17, 2009 | 19.42 | 19.54 | 18.75 | 18.81 | 2,267,471 | -0.74(-3.81%) |
Jun 16, 2009 | 20.07 | 20.28 | 19.27 | 19.55 | 1,814,721 | -0.28(-1.39%) |
Jun 15, 2009 | 20.38 | 20.52 | 19.75 | 19.83 | 3,222,975 | -0.98(-4.69%) |
Jun 12, 2009 | 20.07 | 20.88 | 19.94 | 20.81 | 1,544,067 | +0.74(+3.71%) |
Jun 11, 2009 | 20.50 | 20.62 | 19.97 | 20.06 | 1,480,848 | -0.55(-2.68%) |
Jun 10, 2009 | 21.04 | 21.09 | 20.29 | 20.61 | 2,458,461 | -0.24(-1.16%) |
Jun 09, 2009 | 20.62 | 20.97 | 20.33 | 20.86 | 1,971,763 | +0.21(+1.04%) |
Jun 08, 2009 | 20.63 | 20.84 | 20.44 | 20.64 | 2,514,216 | -0.15(-0.73%) |
Jun 05, 2009 | 21.42 | 21.42 | 20.65 | 20.79 | 2,713,205 | -0.41(-1.94%) |
Jun 04, 2009 | 20.76 | 21.46 | 20.44 | 21.21 | 3,939,545 | +0.72(+3.49%) |
Jun 03, 2009 | 20.66 | 20.86 | 20.15 | 20.49 | 3,012,678 | -0.35(-1.68%) |
Jun 02, 2009 | 21.11 | 21.15 | 20.70 | 20.84 | 3,508,523 | -0.18(-0.86%) |
Jun 01, 2009 | 20.18 | 21.43 | 20.18 | 21.02 | 4,459,903 | +0.86(+4.25%) |
May 29, 2009 | 19.61 | 20.33 | 19.32 | 20.16 | 5,215,374 | +0.61(+3.11%) |
May 28, 2009 | 20.57 | 20.57 | 18.80 | 19.55 | 3,961,175 | +0.19(+0.96%) |
May 27, 2009 | 20.11 | 20.37 | 19.18 | 19.37 | 4,124,305 | -1.13(-5.53%) |
May 26, 2009 | 19.48 | 20.63 | 19.20 | 20.50 | 3,462,376 | +1.10(+5.70%) |
May 22, 2009 | 19.86 | 20.07 | 19.34 | 19.40 | 2,239,190 | -0.39(-1.97%) |
May 21, 2009 | 19.53 | 20.15 | 19.38 | 19.79 | 3,135,054 | -0.09(-0.45%) |
May 20, 2009 | 20.22 | 20.44 | 19.77 | 19.88 | 3,521,615 | +0.06(+0.28%) |
May 19, 2009 | 20.38 | 20.43 | 19.54 | 19.82 | 3,719,311 | -0.89(-4.30%) |
May 18, 2009 | 19.40 | 20.86 | 19.15 | 20.71 | 7,755,040 | +1.70(+8.92%) |
May 15, 2009 | 19.26 | 19.64 | 18.75 | 19.01 | 3,608,874 | -0.66(-3.35%) |
May 14, 2009 | 19.28 | 19.86 | 18.94 | 19.67 | 4,921,396 | +0.41(+2.14%) |
May 13, 2009 | 19.54 | 19.83 | 19.17 | 19.26 | 4,096,003 | -0.97(-4.79%) |
May 12, 2009 | 19.70 | 20.57 | 19.26 | 20.23 | 4,293,256 | +0.76(+3.88%) |
May 11, 2009 | 19.66 | 20.11 | 19.40 | 19.48 | 4,382,089 | -1.04(-5.08%) |
May 08, 2009 | 20.57 | 20.83 | 20.07 | 20.52 | 6,368,726 | +0.74(+3.73%) |
May 07, 2009 | 22.33 | 22.33 | 19.66 | 19.78 | 4,404,591 | -1.85(-8.57%) |
May 06, 2009 | 22.02 | 22.05 | 20.79 | 21.63 | 3,966,463 | +0.30(+1.40%) |
May 05, 2009 | 20.90 | 21.76 | 20.90 | 21.34 | 3,402,246 | +0.10(+0.45%) |
May 04, 2009 | 20.00 | 21.35 | 19.94 | 21.24 | 5,780,041 | +1.56(+7.90%) |
May 01, 2009 | 20.07 | 20.29 | 19.46 | 19.68 | 3,853,072 | -0.61(-3.03%) |
Apr 30, 2009 | 21.08 | 21.24 | 19.87 | 20.30 | 6,244,570 | -0.79(-3.74%) |
Apr 29, 2009 | 21.62 | 21.62 | 20.26 | 21.09 | 5,148,210 | +0.46(+2.21%) |
Apr 28, 2009 | 20.62 | 21.40 | 20.32 | 20.63 | 3,615,325 | -0.36(-1.72%) |
Apr 27, 2009 | 20.83 | 21.36 | 20.59 | 20.99 | 5,523,845 | -0.65(-3.00%) |
Apr 24, 2009 | 21.03 | 22.16 | 20.42 | 21.64 | 5,619,119 | +0.62(+2.95%) |
Apr 23, 2009 | 20.26 | 21.05 | 19.27 | 21.02 | 4,056,692 | +1.25(+6.30%) |
Apr 22, 2009 | 19.55 | 21.17 | 19.37 | 19.77 | 5,711,125 | -0.47(-2.31%) |
Apr 21, 2009 | 18.71 | 20.56 | 18.32 | 20.24 | 6,390,763 | +1.04(+5.43%) |
Apr 20, 2009 | 19.75 | 20.31 | 19.05 | 19.20 | 6,435,422 | -1.36(-6.63%) |
Apr 17, 2009 | 20.55 | 21.31 | 20.13 | 20.56 | 4,553,667 | -0.18(-0.87%) |
Apr 16, 2009 | 20.76 | 21.56 | 19.83 | 20.74 | 6,423,397 | -0.05(-0.22%) |
Apr 15, 2009 | 19.90 | 20.96 | 19.46 | 20.79 | 9,459,924 | +0.59(+2.93%) |
Apr 14, 2009 | 21.46 | 21.50 | 20.03 | 20.20 | 6,973,124 | -1.96(-8.83%) |
Apr 13, 2009 | 21.38 | 22.46 | 20.88 | 22.15 | 3,181,953 | +0.27(+1.24%) |
Apr 09, 2009 | 19.78 | 21.96 | 19.78 | 21.88 | 4,880,321 | +2.35(+12.03%) |
Apr 08, 2009 | 19.40 | 19.84 | 19.17 | 19.53 | 3,849,996 | +0.45(+2.36%) |
Apr 07, 2009 | 20.21 | 20.51 | 19.06 | 19.08 | 3,352,726 | -1.78(-8.51%) |
Apr 06, 2009 | 21.75 | 21.75 | 20.24 | 20.86 | 5,018,239 | -0.90(-4.15%) |
Apr 03, 2009 | 19.93 | 21.83 | 19.64 | 21.76 | 5,472,725 | +1.83(+9.16%) |
Apr 02, 2009 | 19.14 | 20.20 | 18.76 | 19.93 | 5,140,536 | +1.20(+6.38%) |