Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.43 | 23.52 | 22.97 | 22.98 | 7,053,375 | -0.56(-2.37%) |
Apr 29, 2010 | 23.29 | 23.65 | 23.22 | 23.54 | 4,500,621 | +0.52(+2.26%) |
Apr 28, 2010 | 23.07 | 23.21 | 22.86 | 23.02 | 7,686,655 | +0.25(+1.09%) |
Apr 27, 2010 | 23.28 | 23.52 | 22.73 | 22.77 | 1,265 | -0.75(-3.17%) |
Apr 26, 2010 | 23.86 | 23.86 | 23.48 | 23.52 | 7,406,134 | -0.34(-1.41%) |
Apr 23, 2010 | 23.79 | 23.91 | 23.67 | 23.85 | 4,365,833 | +0.10(+0.42%) |
Apr 22, 2010 | 23.37 | 23.81 | 23.27 | 23.75 | 7,473,510 | +0.18(+0.75%) |
Apr 21, 2010 | 23.68 | 23.86 | 23.35 | 23.58 | 8,884,542 | -0.08(-0.33%) |
Apr 20, 2010 | 23.52 | 23.66 | 23.37 | 23.65 | 506 | +0.32(+1.37%) |
Apr 19, 2010 | 22.89 | 23.41 | 22.88 | 23.33 | 15,651,263 | +0.20(+0.87%) |
Apr 16, 2010 | 23.84 | 23.86 | 22.86 | 23.13 | 19,468,358 | -0.81(-3.37%) |
Apr 15, 2010 | 24.08 | 24.12 | 23.88 | 23.94 | 4,142,722 | -0.11(-0.46%) |
Apr 14, 2010 | 23.76 | 24.06 | 23.72 | 24.05 | 3,735,190 | +0.57(+2.42%) |
Apr 13, 2010 | 23.40 | 23.53 | 23.34 | 23.48 | 3,175,585 | +0.04(+0.19%) |
Apr 12, 2010 | 23.43 | 23.52 | 23.39 | 23.44 | 2,751,451 | +0.07(+0.30%) |
Apr 09, 2010 | 23.33 | 23.39 | 23.23 | 23.37 | 4,005,096 | +0.12(+0.51%) |
Apr 08, 2010 | 22.99 | 23.31 | 22.94 | 23.25 | 3,258,806 | +0.15(+0.67%) |
Apr 07, 2010 | 23.23 | 23.32 | 22.97 | 23.09 | 4,982,806 | -0.12(-0.51%) |
Apr 06, 2010 | 22.93 | 23.25 | 22.90 | 23.21 | 3,070,215 | +0.35(+1.54%) |
Apr 05, 2010 | 22.82 | 22.96 | 22.77 | 22.86 | 3,663,720 | +0.16(+0.70%) |
Apr 01, 2010 | 22.71 | 22.70 | 22.70 | 22.70 | 3,085,371 | +0.17(+0.75%) |
Mar 31, 2010 | 22.38 | 22.63 | 22.37 | 22.53 | 3,644,462 | +0.02(+0.09%) |
Mar 30, 2010 | 22.64 | 22.71 | 22.45 | 22.51 | 4,754,365 | -0.13(-0.58%) |
Mar 29, 2010 | 22.72 | 22.76 | 22.49 | 22.64 | 8,688,601 | +0.05(+0.23%) |
Mar 26, 2010 | 22.68 | 22.86 | 22.49 | 22.59 | 7,018,130 | +0.02(+0.07%) |
Mar 25, 2010 | 22.65 | 23.02 | 22.56 | 22.58 | 10,841,859 | +0.08(+0.36%) |
Mar 24, 2010 | 22.35 | 22.57 | 22.34 | 22.50 | 4,806,121 | +0.05(+0.21%) |
Mar 23, 2010 | 22.36 | 22.48 | 22.24 | 22.45 | 4,514,231 | +0.13(+0.56%) |
Mar 22, 2010 | 21.98 | 22.33 | 21.96 | 22.32 | 4,665,393 | +0.14(+0.62%) |
Mar 19, 2010 | 22.39 | 22.42 | 22.11 | 22.18 | 3,493,741 | -0.15(-0.65%) |
Mar 18, 2010 | 22.41 | 22.43 | 22.23 | 22.33 | 4,696,375 | -0.09(-0.42%) |
Mar 17, 2010 | 22.29 | 22.52 | 22.27 | 22.42 | 4,579,178 | +0.24(+1.08%) |
Mar 16, 2010 | 22.00 | 22.19 | 21.93 | 22.18 | 3,784,051 | +0.27(+1.24%) |
Mar 15, 2010 | 21.74 | 21.96 | 21.72 | 21.91 | 4,358,385 | -0.01(-0.04%) |
Mar 12, 2010 | 22.15 | 22.16 | 21.83 | 21.92 | 4,370,922 | -0.06(-0.29%) |
Mar 11, 2010 | 21.75 | 21.99 | 21.73 | 21.98 | 2,443,396 | +0.19(+0.85%) |
Mar 10, 2010 | 21.71 | 21.91 | 21.67 | 21.80 | 3,765,132 | +0.22(+1.02%) |
Mar 09, 2010 | 21.40 | 21.71 | 21.36 | 21.58 | 4,096,996 | +0.07(+0.33%) |
Mar 08, 2010 | 21.47 | 21.57 | 21.45 | 21.51 | 2,258,900 | +0.08(+0.37%) |
Mar 05, 2010 | 21.14 | 21.46 | 21.10 | 21.43 | 3,703,938 | +0.42(+2.01%) |
Mar 04, 2010 | 20.91 | 21.05 | 20.88 | 21.01 | 3,039,336 | +0.15(+0.74%) |
Mar 03, 2010 | 20.90 | 21.02 | 20.81 | 20.85 | 3,116,749 | -0.00(-0.02%) |
Mar 02, 2010 | 20.84 | 21.01 | 20.83 | 20.86 | 3,637,674 | +0.07(+0.32%) |
Mar 01, 2010 | 20.79 | 20.84 | 20.70 | 20.79 | 1,888,158 | +0.08(+0.38%) |
Feb 26, 2010 | 20.62 | 20.80 | 20.53 | 20.71 | 3,500,566 | +0.09(+0.42%) |
Feb 25, 2010 | 20.43 | 20.63 | 20.31 | 20.62 | 4,411,340 | -0.04(-0.17%) |
Feb 24, 2010 | 20.38 | 20.69 | 20.38 | 20.66 | 6,169,133 | +0.30(+1.45%) |
Feb 23, 2010 | 20.62 | 20.74 | 20.30 | 20.36 | 4,745,179 | -0.31(-1.49%) |
Feb 22, 2010 | 20.55 | 20.80 | 20.51 | 20.67 | 3,369,749 | +0.20(+1.00%) |
Feb 19, 2010 | 20.26 | 20.54 | 20.25 | 20.47 | 3,832,789 | +0.09(+0.46%) |
Feb 18, 2010 | 20.17 | 20.44 | 20.17 | 20.37 | 2,788,868 | +0.11(+0.54%) |
Feb 17, 2010 | 20.32 | 20.34 | 20.17 | 20.26 | 4,333,204 | +0.07(+0.37%) |
Feb 16, 2010 | 19.91 | 20.20 | 19.80 | 20.19 | 3,870,352 | +0.44(+2.21%) |
Feb 12, 2010 | 19.54 | 19.75 | 19.75 | 19.75 | 5,798,683 | +0.02(+0.12%) |
Feb 11, 2010 | 19.68 | 19.80 | 19.51 | 19.73 | 4,167,018 | +0.07(+0.34%) |
Feb 10, 2010 | 19.54 | 19.85 | 19.43 | 19.66 | 5,929,825 | +0.14(+0.71%) |
Feb 09, 2010 | 19.59 | 19.66 | 19.28 | 19.52 | 6,341,218 | +0.17(+0.88%) |
Feb 08, 2010 | 19.72 | 19.77 | 19.34 | 19.35 | 4,772,341 | -0.37(-1.86%) |
Feb 05, 2010 | 19.62 | 19.74 | 19.14 | 19.72 | 9,754,735 | +0.20(+1.05%) |
Feb 04, 2010 | 20.15 | 20.15 | 19.50 | 19.51 | 7,877,629 | -0.79(-3.88%) |
Feb 03, 2010 | 20.45 | 20.54 | 20.26 | 20.30 | 3,269,048 | -0.24(-1.15%) |
Feb 02, 2010 | 20.38 | 20.59 | 20.30 | 20.54 | 5,118,400 | +0.23(+1.12%) |
Feb 01, 2010 | 20.19 | 20.40 | 20.18 | 20.31 | 3,942,607 | +0.23(+1.15%) |
Jan 29, 2010 | 20.30 | 20.49 | 20.02 | 20.08 | 6,477,090 | -0.12(-0.59%) |
Jan 28, 2010 | 20.49 | 20.50 | 19.98 | 20.20 | 7,650,592 | -0.11(-0.56%) |
Jan 27, 2010 | 19.99 | 20.37 | 19.86 | 20.31 | 6,430,996 | +0.40(+2.02%) |
Jan 26, 2010 | 20.09 | 20.39 | 19.88 | 19.91 | 5,781,398 | -0.30(-1.48%) |
Jan 25, 2010 | 20.38 | 20.42 | 20.00 | 20.21 | 7,419,178 | +0.10(+0.49%) |
Jan 22, 2010 | 20.65 | 20.75 | 20.03 | 20.11 | 9,837,048 | -0.62(-3.00%) |
Jan 21, 2010 | 21.22 | 21.35 | 20.65 | 20.73 | 12,682,249 | -0.51(-2.41%) |
Jan 20, 2010 | 21.17 | 21.33 | 21.02 | 21.25 | 4,806,510 | -0.04(-0.20%) |
Jan 19, 2010 | 20.95 | 21.30 | 20.88 | 21.29 | 4,706,869 | +0.25(+1.20%) |
Jan 15, 2010 | 21.27 | 21.04 | 21.04 | 21.04 | 5,223,711 | -0.36(-1.68%) |
Jan 14, 2010 | 21.24 | 21.45 | 21.19 | 21.40 | 3,242,395 | +0.10(+0.48%) |
Jan 13, 2010 | 21.07 | 21.36 | 20.93 | 21.29 | 5,330,043 | +0.24(+1.16%) |
Jan 12, 2010 | 21.18 | 21.27 | 20.93 | 21.05 | 4,684,061 | -0.29(-1.37%) |
Jan 11, 2010 | 21.49 | 21.51 | 21.23 | 21.34 | 5,112,254 | +0.00(+0.02%) |
Jan 08, 2010 | 21.30 | 21.41 | 21.17 | 21.34 | 3,756,784 | -0.07(-0.35%) |
Jan 07, 2010 | 21.04 | 21.51 | 20.99 | 21.41 | 5,194,415 | +0.40(+1.89%) |
Jan 06, 2010 | 20.95 | 21.08 | 20.86 | 21.01 | 4,332,854 | +0.05(+0.24%) |
Jan 05, 2010 | 20.71 | 20.99 | 20.66 | 20.96 | 3,518,282 | +0.23(+1.12%) |
Jan 04, 2010 | 20.54 | 20.79 | 20.54 | 20.73 | 2,947,478 | +0.32(+1.58%) |
Dec 31, 2009 | 20.52 | 20.41 | 20.41 | 20.41 | 1,619,865 | -0.09(-0.42%) |
Dec 30, 2009 | 20.41 | 20.50 | 20.38 | 20.49 | 1,454,638 | +0.01(+0.04%) |
Dec 29, 2009 | 20.62 | 20.62 | 20.49 | 20.49 | 1,736,613 | -0.09(-0.42%) |
Dec 28, 2009 | 20.64 | 20.69 | 20.48 | 20.57 | 1,777,135 | -0.02(-0.08%) |
Dec 24, 2009 | 20.50 | 20.60 | 20.48 | 20.59 | 1,021,791 | +0.14(+0.67%) |
Dec 23, 2009 | 20.49 | 20.53 | 20.38 | 20.45 | 2,657,884 | -0.12(-0.57%) |
Dec 22, 2009 | 20.48 | 20.58 | 20.45 | 20.57 | 2,021,589 | +0.09(+0.44%) |
Dec 21, 2009 | 20.32 | 20.49 | 20.32 | 20.48 | 4,326,873 | +0.24(+1.17%) |
Dec 18, 2009 | 20.08 | 20.25 | 19.97 | 20.24 | 3,482,262 | +0.26(+1.32%) |
Dec 17, 2009 | 20.12 | 20.17 | 19.97 | 19.98 | 3,627,347 | -0.30(-1.48%) |
Dec 16, 2009 | 20.26 | 20.38 | 20.20 | 20.28 | 3,495,332 | +0.13(+0.67%) |
Dec 15, 2009 | 20.35 | 20.37 | 20.09 | 20.14 | 5,781,139 | -0.30(-1.45%) |
Dec 14, 2009 | 20.34 | 20.44 | 20.33 | 20.44 | 3,372,020 | +0.17(+0.82%) |
Dec 11, 2009 | 20.17 | 20.28 | 20.11 | 20.27 | 4,149,315 | +0.15(+0.72%) |
Dec 10, 2009 | 20.22 | 20.29 | 20.06 | 20.13 | 3,061,538 | -0.02(-0.10%) |
Dec 09, 2009 | 20.12 | 20.25 | 19.99 | 20.15 | 4,722,010 | +0.05(+0.25%) |
Dec 08, 2009 | 20.16 | 20.23 | 20.04 | 20.10 | 6,735,178 | -0.15(-0.76%) |
Dec 07, 2009 | 20.45 | 20.57 | 20.19 | 20.25 | 4,944,850 | -0.27(-1.31%) |
Dec 04, 2009 | 20.54 | 20.62 | 20.22 | 20.52 | 11,190,207 | +0.33(+1.62%) |
Dec 03, 2009 | 20.70 | 20.89 | 20.13 | 20.19 | 9,819,464 | -0.37(-1.80%) |
Dec 02, 2009 | 20.50 | 20.66 | 20.44 | 20.56 | 6,625,461 | +0.00(+0.00%) |
Dec 01, 2009 | 20.62 | 20.67 | 20.43 | 20.56 | 8,044,546 | +0.06(+0.28%) |
Nov 30, 2009 | 20.09 | 20.53 | 20.06 | 20.50 | 8,809,750 | +0.52(+2.61%) |
Nov 27, 2009 | 19.96 | 20.30 | 19.91 | 19.98 | 5,917,600 | -0.55(-2.67%) |
Nov 25, 2009 | 20.67 | 20.67 | 20.50 | 20.53 | 5,457,047 | -0.03(-0.15%) |
Nov 24, 2009 | 20.64 | 20.65 | 20.44 | 20.56 | 5,898,820 | -0.13(-0.61%) |
Nov 23, 2009 | 20.66 | 20.82 | 20.59 | 20.69 | 7,690,972 | +0.25(+1.23%) |
Nov 20, 2009 | 20.37 | 20.52 | 20.35 | 20.43 | 7,834,644 | -0.11(-0.54%) |
Nov 19, 2009 | 20.78 | 20.78 | 20.47 | 20.54 | 10,099,545 | -0.37(-1.75%) |
Nov 18, 2009 | 20.77 | 20.93 | 20.73 | 20.91 | 6,239,614 | +0.15(+0.70%) |
Nov 17, 2009 | 20.67 | 20.80 | 20.62 | 20.77 | 5,798,865 | +0.03(+0.13%) |
Nov 16, 2009 | 20.75 | 20.95 | 20.63 | 20.74 | 8,371,889 | +0.23(+1.13%) |
Nov 13, 2009 | 20.53 | 20.62 | 20.34 | 20.51 | 5,526,787 | -0.01(-0.04%) |
Nov 12, 2009 | 20.80 | 20.94 | 20.46 | 20.51 | 9,001,536 | -0.34(-1.64%) |
Nov 11, 2009 | 20.78 | 21.05 | 20.73 | 20.86 | 9,890,886 | +0.26(+1.24%) |
Nov 10, 2009 | 20.60 | 20.73 | 20.42 | 20.60 | 9,132,044 | -0.09(-0.42%) |
Nov 09, 2009 | 20.25 | 20.70 | 20.16 | 20.69 | 6,820,954 | +0.69(+3.43%) |
Nov 06, 2009 | 19.74 | 20.06 | 19.73 | 20.00 | 6,384,618 | +0.28(+1.42%) |
Nov 05, 2009 | 19.75 | 20.08 | 19.63 | 19.72 | 8,963,379 | +0.11(+0.56%) |
Nov 04, 2009 | 20.09 | 20.17 | 19.58 | 19.61 | 16,484,364 | -0.24(-1.21%) |
Nov 03, 2009 | 19.50 | 19.90 | 19.46 | 19.85 | 11,508,235 | +0.07(+0.38%) |
Nov 02, 2009 | 19.78 | 20.08 | 19.29 | 19.78 | 15,415,283 | +0.14(+0.72%) |
Oct 30, 2009 | 20.32 | 20.34 | 19.52 | 19.63 | 15,749,652 | -0.86(-4.17%) |
Oct 29, 2009 | 20.08 | 20.52 | 19.96 | 20.49 | 12,595,324 | +0.73(+3.69%) |
Oct 28, 2009 | 20.27 | 20.35 | 19.72 | 19.76 | 13,309,379 | -0.59(-2.89%) |
Oct 27, 2009 | 20.47 | 20.57 | 20.23 | 20.35 | 13,561,519 | -0.13(-0.65%) |
Oct 26, 2009 | 20.95 | 21.02 | 20.37 | 20.48 | 13,180,147 | -0.47(-2.26%) |
Oct 23, 2009 | 21.04 | 21.07 | 20.84 | 20.95 | 15,801,280 | -0.28(-1.34%) |
Oct 22, 2009 | 20.75 | 21.28 | 20.69 | 21.24 | 14,151,382 | +0.54(+2.59%) |
Oct 21, 2009 | 20.98 | 21.33 | 20.68 | 20.70 | 15,096,717 | -0.37(-1.78%) |
Oct 20, 2009 | 21.10 | 21.14 | 21.03 | 21.08 | 9,510,307 | -0.16(-0.76%) |
Oct 19, 2009 | 21.23 | 21.34 | 21.05 | 21.24 | 8,825,401 | +0.09(+0.45%) |
Oct 16, 2009 | 21.24 | 21.29 | 21.10 | 21.14 | 10,784,687 | -0.48(-2.22%) |
Oct 15, 2009 | 21.58 | 21.63 | 21.43 | 21.62 | 7,340,503 | -0.15(-0.71%) |
Oct 14, 2009 | 21.51 | 21.81 | 21.40 | 21.78 | 14,393,621 | +0.67(+3.17%) |
Oct 13, 2009 | 21.18 | 21.24 | 20.93 | 21.11 | 12,845,883 | -0.19(-0.90%) |
Oct 12, 2009 | 21.21 | 21.33 | 21.16 | 21.30 | 7,072,140 | +0.13(+0.61%) |
Oct 09, 2009 | 20.95 | 21.18 | 20.90 | 21.17 | 6,630,391 | +0.19(+0.92%) |
Oct 08, 2009 | 21.08 | 21.21 | 20.93 | 20.98 | 12,033,407 | +0.07(+0.36%) |
Oct 07, 2009 | 20.62 | 20.91 | 20.58 | 20.90 | 9,466,400 | +0.19(+0.91%) |
Oct 06, 2009 | 20.72 | 20.93 | 20.45 | 20.71 | 12,668,575 | +0.23(+1.14%) |
Oct 05, 2009 | 20.15 | 20.52 | 20.09 | 20.48 | 9,514,684 | +0.55(+2.77%) |
Oct 02, 2009 | 19.61 | 20.17 | 19.56 | 19.93 | 14,143,612 | -0.03(-0.14%) |
Oct 01, 2009 | 20.67 | 20.71 | 19.95 | 19.96 | 16,920,294 | -0.80(-3.85%) |
Sep 30, 2009 | 20.99 | 21.06 | 20.55 | 20.76 | 14,242,560 | -0.13(-0.64%) |
Sep 29, 2009 | 21.07 | 21.20 | 20.85 | 20.89 | 9,682,717 | +0.17(+0.82%) |
Sep 28, 2009 | 20.44 | 21.01 | 20.41 | 20.72 | 10,585,317 | +0.39(+1.92%) |
Sep 25, 2009 | 20.37 | 20.53 | 20.18 | 20.33 | 13,469,980 | -0.19(-0.90%) |
Sep 24, 2009 | 21.04 | 21.08 | 20.39 | 20.52 | 15,901,925 | -0.40(-1.92%) |
Sep 23, 2009 | 21.36 | 21.44 | 20.90 | 20.92 | 12,883,568 | -0.39(-1.83%) |
Sep 22, 2009 | 21.14 | 21.35 | 21.05 | 21.31 | 9,813,828 | +0.34(+1.60%) |
Sep 21, 2009 | 20.99 | 21.06 | 20.89 | 20.97 | 9,974,211 | -0.17(-0.82%) |
Sep 18, 2009 | 21.26 | 21.30 | 21.04 | 21.15 | 10,661,424 | -0.02(-0.07%) |
Sep 17, 2009 | 21.24 | 21.49 | 21.04 | 21.16 | 15,786,908 | +0.35(+1.67%) |
Sep 16, 2009 | 20.69 | 21.25 | 20.66 | 20.82 | 11,261,736 | +0.23(+1.13%) |
Sep 15, 2009 | 20.56 | 20.76 | 20.34 | 20.58 | 12,136,417 | +0.06(+0.27%) |
Sep 14, 2009 | 20.04 | 20.57 | 20.02 | 20.53 | 7,805,187 | +0.26(+1.26%) |
Sep 11, 2009 | 20.43 | 20.45 | 20.23 | 20.27 | 8,214,119 | -0.11(-0.54%) |
Sep 10, 2009 | 20.15 | 20.40 | 19.93 | 20.38 | 7,970,325 | +0.17(+0.82%) |
Sep 09, 2009 | 19.95 | 20.28 | 19.91 | 20.22 | 11,580,596 | +0.26(+1.32%) |
Sep 08, 2009 | 20.06 | 20.09 | 19.81 | 19.95 | 9,826,460 | +0.17(+0.84%) |
Sep 04, 2009 | 19.72 | 19.81 | 19.52 | 19.79 | 10,120,814 | +0.13(+0.64%) |
Sep 03, 2009 | 19.44 | 19.67 | 19.31 | 19.66 | 12,926,483 | +0.41(+2.11%) |
Sep 02, 2009 | 19.28 | 19.53 | 19.21 | 19.26 | 15,430,228 | -0.20(-1.01%) |
Sep 01, 2009 | 20.32 | 20.50 | 19.41 | 19.45 | 20,561,954 | -0.96(-4.69%) |
Aug 31, 2009 | 20.16 | 20.44 | 20.14 | 20.41 | 10,969,165 | -0.10(-0.48%) |
Aug 28, 2009 | 20.63 | 20.68 | 20.28 | 20.51 | 10,240,150 | +0.04(+0.21%) |
Aug 27, 2009 | 20.26 | 20.50 | 20.04 | 20.47 | 12,159,310 | +0.19(+0.93%) |
Aug 26, 2009 | 20.22 | 20.39 | 20.06 | 20.28 | 11,793,340 | +0.00(+0.00%) |
Aug 25, 2009 | 20.22 | 20.47 | 20.22 | 20.28 | 14,005,916 | +0.20(+1.02%) |
Aug 24, 2009 | 20.49 | 20.59 | 20.03 | 20.07 | 12,973,155 | -0.17(-0.82%) |
Aug 21, 2009 | 20.04 | 20.33 | 19.97 | 20.24 | 9,299,308 | +0.41(+2.09%) |
Aug 20, 2009 | 19.42 | 19.84 | 19.41 | 19.82 | 8,473,293 | +0.45(+2.32%) |
Aug 19, 2009 | 19.07 | 19.46 | 19.05 | 19.37 | 9,533,876 | +0.02(+0.10%) |
Aug 18, 2009 | 19.22 | 19.44 | 19.17 | 19.35 | 10,071,929 | +0.23(+1.22%) |
Aug 17, 2009 | 19.26 | 19.29 | 19.02 | 19.12 | 12,714,494 | -0.70(-3.54%) |
Aug 14, 2009 | 19.93 | 19.94 | 19.54 | 19.82 | 10,813,195 | -0.13(-0.65%) |
Aug 13, 2009 | 19.90 | 19.98 | 19.57 | 19.95 | 13,994,970 | +0.32(+1.61%) |
Aug 12, 2009 | 19.23 | 19.79 | 19.21 | 19.64 | 14,226,204 | +0.34(+1.74%) |
Aug 11, 2009 | 19.82 | 19.84 | 19.25 | 19.30 | 14,806,280 | -0.63(-3.18%) |
Aug 10, 2009 | 20.07 | 20.17 | 19.75 | 19.94 | 12,722,604 | -0.12(-0.61%) |
Aug 07, 2009 | 19.79 | 20.38 | 19.71 | 20.06 | 18,829,990 | +0.54(+2.75%) |
Aug 06, 2009 | 19.96 | 20.00 | 19.39 | 19.52 | 18,272,156 | -0.11(-0.56%) |
Aug 05, 2009 | 19.18 | 19.73 | 19.07 | 19.63 | 18,566,886 | +0.66(+3.47%) |
Aug 04, 2009 | 18.60 | 19.15 | 18.55 | 18.98 | 18,297,862 | +0.28(+1.52%) |
Aug 03, 2009 | 18.59 | 18.70 | 18.46 | 18.69 | 12,717,958 | +0.47(+2.60%) |
Jul 31, 2009 | 18.09 | 18.28 | 18.01 | 18.22 | 10,714,006 | +0.13(+0.70%) |
Jul 30, 2009 | 17.90 | 18.31 | 17.88 | 18.09 | 14,836,366 | +0.37(+2.09%) |
Jul 29, 2009 | 17.65 | 17.80 | 17.60 | 17.72 | 9,542,163 | -0.04(-0.22%) |
Jul 28, 2009 | 17.66 | 17.82 | 17.62 | 17.76 | 9,907,554 | +0.00(+0.02%) |
Jul 27, 2009 | 17.59 | 17.83 | 17.59 | 17.76 | 12,564,786 | +0.19(+1.10%) |
Jul 24, 2009 | 17.42 | 17.60 | 17.32 | 17.57 | 8,819,501 | -0.01(-0.07%) |
Jul 23, 2009 | 17.11 | 17.66 | 17.05 | 17.58 | 16,162,058 | +0.48(+2.79%) |
Jul 22, 2009 | 16.81 | 17.23 | 16.79 | 17.10 | 11,720,568 | -0.00(-0.02%) |
Jul 21, 2009 | 17.20 | 17.26 | 16.91 | 17.10 | 11,654,043 | -0.08(-0.46%) |
Jul 20, 2009 | 17.14 | 17.25 | 17.09 | 17.18 | 12,950,479 | +0.14(+0.83%) |
Jul 17, 2009 | 17.17 | 17.22 | 16.95 | 17.04 | 11,093,210 | -0.15(-0.85%) |
Jul 16, 2009 | 17.02 | 17.30 | 16.90 | 17.19 | 12,410,711 | +0.04(+0.23%) |
Jul 15, 2009 | 16.73 | 17.32 | 16.72 | 17.15 | 15,232,944 | +0.60(+3.64%) |
Jul 14, 2009 | 16.60 | 16.60 | 16.32 | 16.54 | 14,031,995 | +0.00(+0.02%) |
Jul 13, 2009 | 16.05 | 16.57 | 16.05 | 16.54 | 15,019,677 | +0.86(+5.51%) |
Jul 10, 2009 | 15.73 | 15.78 | 15.59 | 15.68 | 9,028,970 | -0.19(-1.19%) |
Jul 09, 2009 | 15.89 | 16.01 | 15.76 | 15.87 | 10,055,677 | +0.20(+1.28%) |
Jul 08, 2009 | 15.97 | 16.00 | 15.35 | 15.67 | 14,225,808 | -0.26(-1.61%) |
Jul 07, 2009 | 16.20 | 16.23 | 15.89 | 15.92 | 11,742,413 | -0.25(-1.56%) |
Jul 06, 2009 | 16.03 | 16.23 | 15.91 | 16.17 | 11,801,658 | -0.00(-0.02%) |
Jul 02, 2009 | 16.56 | 16.56 | 16.17 | 16.18 | 8,038,160 | -0.56(-3.32%) |
Jul 01, 2009 | 16.82 | 16.90 | 16.73 | 16.73 | 6,601,199 | -0.06(-0.38%) |
Jun 30, 2009 | 16.92 | 16.95 | 16.66 | 16.80 | 10,229,315 | -0.09(-0.54%) |
Jun 29, 2009 | 16.77 | 16.94 | 16.59 | 16.89 | 17,440,254 | +0.16(+0.97%) |
Jun 26, 2009 | 16.58 | 16.80 | 16.50 | 16.73 | 14,434,247 | +0.10(+0.62%) |
Jun 25, 2009 | 16.29 | 16.63 | 16.27 | 16.62 | 16,907,718 | +0.30(+1.86%) |
Jun 24, 2009 | 16.34 | 16.53 | 16.19 | 16.32 | 13,852,034 | +0.16(+0.98%) |
Jun 23, 2009 | 16.12 | 16.32 | 15.97 | 16.16 | 14,277,020 | +0.09(+0.54%) |
Jun 22, 2009 | 16.71 | 16.80 | 16.01 | 16.08 | 12,342,085 | -0.86(-5.07%) |
Jun 19, 2009 | 16.82 | 16.97 | 16.64 | 16.93 | 11,074,482 | +0.24(+1.44%) |
Jun 18, 2009 | 16.38 | 16.72 | 16.37 | 16.69 | 12,385,540 | +0.33(+2.02%) |
Jun 17, 2009 | 16.63 | 16.70 | 16.21 | 16.36 | 21,966,788 | -0.36(-2.17%) |
Jun 16, 2009 | 17.06 | 17.09 | 16.67 | 16.73 | 12,379,742 | -0.30(-1.76%) |
Jun 15, 2009 | 17.30 | 17.32 | 16.96 | 17.03 | 12,159,962 | -0.45(-2.57%) |
Jun 12, 2009 | 17.37 | 17.48 | 17.29 | 17.47 | 9,857,147 | +0.17(+0.96%) |
Jun 11, 2009 | 17.32 | 17.60 | 17.27 | 17.31 | 15,255,824 | +0.00(+0.00%) |
Jun 10, 2009 | 17.60 | 17.61 | 17.10 | 17.31 | 15,191,742 | -0.20(-1.15%) |
Jun 09, 2009 | 17.49 | 17.55 | 17.34 | 17.51 | 13,120,526 | +0.08(+0.45%) |
Jun 08, 2009 | 17.37 | 17.58 | 17.23 | 17.43 | 16,396,568 | +0.07(+0.43%) |
Jun 05, 2009 | 17.70 | 17.74 | 17.22 | 17.36 | 17,738,242 | -0.10(-0.56%) |
Jun 04, 2009 | 17.09 | 17.50 | 17.03 | 17.45 | 14,808,937 | +0.47(+2.78%) |
Jun 03, 2009 | 17.01 | 17.13 | 16.79 | 16.98 | 13,755,169 | -0.20(-1.19%) |
Jun 02, 2009 | 17.23 | 17.29 | 17.04 | 17.19 | 17,167,344 | -0.20(-1.13%) |
Jun 01, 2009 | 17.31 | 17.61 | 17.15 | 17.38 | 22,976,024 | +0.20(+1.17%) |
May 29, 2009 | 16.86 | 17.18 | 16.66 | 17.18 | 16,836,502 | +0.39(+2.32%) |
May 28, 2009 | 16.53 | 16.83 | 16.25 | 16.79 | 17,363,040 | +0.40(+2.45%) |
May 27, 2009 | 17.02 | 17.06 | 16.35 | 16.39 | 15,821,158 | -0.56(-3.28%) |
May 26, 2009 | 16.17 | 16.96 | 16.15 | 16.95 | 22,477,544 | +0.61(+3.76%) |
May 22, 2009 | 16.61 | 16.64 | 16.31 | 16.33 | 12,408,778 | -0.12(-0.74%) |
May 21, 2009 | 16.25 | 16.64 | 16.21 | 16.45 | 18,152,532 | -0.06(-0.33%) |
May 20, 2009 | 17.21 | 17.30 | 16.38 | 16.51 | 23,575,422 | -0.37(-2.19%) |
May 19, 2009 | 17.23 | 17.43 | 16.82 | 16.88 | 19,468,826 | -0.34(-1.95%) |
May 18, 2009 | 16.60 | 17.32 | 16.53 | 17.21 | 17,454,184 | +0.95(+5.87%) |
May 15, 2009 | 16.54 | 16.69 | 16.09 | 16.26 | 20,628,526 | -0.38(-2.27%) |
May 14, 2009 | 15.95 | 16.68 | 15.93 | 16.64 | 19,659,310 | +0.55(+3.40%) |
May 13, 2009 | 16.47 | 16.57 | 15.97 | 16.09 | 25,545,256 | -0.85(-5.00%) |
May 12, 2009 | 17.39 | 17.42 | 16.42 | 16.94 | 21,965,138 | -0.31(-1.78%) |
May 11, 2009 | 17.58 | 17.85 | 17.16 | 17.25 | 25,124,094 | -0.89(-4.89%) |
May 08, 2009 | 17.36 | 18.23 | 17.14 | 18.13 | 36,975,464 | +1.09(+6.41%) |
May 07, 2009 | 18.18 | 18.20 | 16.78 | 17.04 | 33,710,820 | -0.47(-2.68%) |
May 06, 2009 | 16.81 | 17.60 | 16.74 | 17.51 | 41,619,236 | +1.04(+6.29%) |
May 05, 2009 | 16.43 | 16.72 | 16.32 | 16.47 | 22,610,830 | -0.23(-1.37%) |
May 04, 2009 | 15.50 | 16.73 | 15.50 | 16.70 | 28,754,894 | +1.35(+8.78%) |