Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.20 | 34.38 | 33.36 | 33.41 | 1,948,063 | -0.86(-2.51%) |
Apr 29, 2010 | 33.80 | 34.65 | 33.71 | 34.27 | 2,484,639 | +1.10(+3.33%) |
Apr 28, 2010 | 33.61 | 33.88 | 33.03 | 33.17 | 2,811,124 | -0.18(-0.53%) |
Apr 27, 2010 | 33.92 | 34.42 | 33.30 | 33.34 | 3,297,029 | -0.89(-2.61%) |
Apr 26, 2010 | 33.73 | 34.68 | 33.57 | 34.24 | 1,737,829 | +0.46(+1.36%) |
Apr 23, 2010 | 33.21 | 33.82 | 33.06 | 33.78 | 1,711,680 | +0.52(+1.56%) |
Apr 22, 2010 | 32.21 | 33.44 | 32.01 | 33.26 | 1,287,326 | +0.91(+2.80%) |
Apr 21, 2010 | 31.93 | 32.47 | 31.73 | 32.35 | 1,677,368 | +0.33(+1.03%) |
Apr 20, 2010 | 31.40 | 32.02 | 31.12 | 32.02 | 21,631 | +0.88(+2.81%) |
Apr 19, 2010 | 31.09 | 31.27 | 30.75 | 31.15 | 2,686,549 | -0.12(-0.38%) |
Apr 16, 2010 | 31.66 | 31.96 | 31.21 | 31.27 | 2,049,755 | -0.41(-1.29%) |
Apr 15, 2010 | 32.22 | 32.50 | 31.61 | 31.68 | 1,787,194 | -0.68(-2.09%) |
Apr 14, 2010 | 33.23 | 33.25 | 32.25 | 32.35 | 1,754,452 | -0.66(-2.00%) |
Apr 13, 2010 | 32.12 | 33.11 | 31.89 | 33.01 | 1,291,423 | +0.96(+2.98%) |
Apr 12, 2010 | 32.30 | 32.41 | 32.05 | 32.06 | 1,302,226 | -0.14(-0.44%) |
Apr 09, 2010 | 31.65 | 32.26 | 31.39 | 32.20 | 1,089,761 | +0.67(+2.11%) |
Apr 08, 2010 | 31.41 | 31.60 | 31.24 | 31.53 | 1,641,575 | +0.13(+0.40%) |
Apr 07, 2010 | 31.96 | 32.06 | 31.32 | 31.41 | 1,550,385 | -0.62(-1.94%) |
Apr 06, 2010 | 31.55 | 32.19 | 31.32 | 32.03 | 1,902,413 | +0.45(+1.42%) |
Apr 05, 2010 | 31.18 | 31.93 | 30.98 | 31.58 | 1,263,596 | +0.61(+1.97%) |
Apr 01, 2010 | 30.99 | 30.97 | 30.97 | 30.97 | 1,131,725 | +0.12(+0.39%) |
Mar 31, 2010 | 30.91 | 31.06 | 30.64 | 30.85 | 1,235,988 | -0.14(-0.46%) |
Mar 30, 2010 | 31.39 | 31.39 | 30.84 | 30.99 | 1,376,255 | -0.28(-0.91%) |
Mar 29, 2010 | 31.18 | 31.41 | 31.06 | 31.28 | 1,165,138 | +0.25(+0.81%) |
Mar 26, 2010 | 31.56 | 31.66 | 30.89 | 31.03 | 1,927,614 | -0.53(-1.68%) |
Mar 25, 2010 | 31.75 | 31.96 | 31.54 | 31.56 | 1,720,899 | -0.05(-0.16%) |
Mar 24, 2010 | 31.49 | 32.12 | 31.40 | 31.61 | 1,737,055 | +0.09(+0.29%) |
Mar 23, 2010 | 32.03 | 32.03 | 31.28 | 31.52 | 1,877,820 | -0.62(-1.93%) |
Mar 22, 2010 | 31.63 | 32.22 | 31.51 | 32.14 | 1,576,941 | +0.26(+0.82%) |
Mar 19, 2010 | 31.78 | 31.97 | 31.40 | 31.88 | 2,283,084 | +0.04(+0.13%) |
Mar 18, 2010 | 31.85 | 32.01 | 31.73 | 31.84 | 1,005,957 | -0.02(-0.05%) |
Mar 17, 2010 | 31.96 | 32.01 | 31.64 | 31.85 | 1,314,456 | +0.01(+0.04%) |
Mar 16, 2010 | 31.63 | 31.88 | 31.39 | 31.84 | 2,729,163 | +0.26(+0.83%) |
Mar 15, 2010 | 31.37 | 31.65 | 31.33 | 31.58 | 1,110,178 | -0.03(-0.09%) |
Mar 12, 2010 | 31.86 | 31.93 | 31.39 | 31.61 | 2,095,460 | +0.11(+0.36%) |
Mar 11, 2010 | 30.68 | 31.58 | 30.54 | 31.49 | 4,912,228 | +0.80(+2.61%) |
Mar 10, 2010 | 31.00 | 31.08 | 30.51 | 30.69 | 1,634,328 | -0.36(-1.14%) |
Mar 09, 2010 | 30.79 | 31.50 | 30.79 | 31.05 | 917,002 | +0.03(+0.09%) |
Mar 08, 2010 | 30.49 | 31.09 | 30.49 | 31.02 | 1,473,845 | +0.39(+1.29%) |
Mar 05, 2010 | 30.03 | 30.69 | 29.93 | 30.62 | 2,010,995 | +0.73(+2.43%) |
Mar 04, 2010 | 29.87 | 29.94 | 29.64 | 29.90 | 1,845,941 | +0.18(+0.61%) |
Mar 03, 2010 | 29.75 | 29.86 | 29.52 | 29.72 | 1,247,022 | -0.08(-0.28%) |
Mar 02, 2010 | 29.58 | 29.81 | 29.38 | 29.80 | 1,970,364 | +0.23(+0.76%) |
Mar 01, 2010 | 29.14 | 29.61 | 29.02 | 29.58 | 1,999,807 | +0.47(+1.63%) |
Feb 26, 2010 | 28.93 | 29.42 | 28.93 | 29.10 | 1,700,665 | +0.19(+0.66%) |
Feb 25, 2010 | 28.30 | 29.02 | 28.21 | 28.91 | 1,676,583 | +0.07(+0.23%) |
Feb 24, 2010 | 28.59 | 28.85 | 28.46 | 28.84 | 1,656,498 | +0.27(+0.95%) |
Feb 23, 2010 | 28.64 | 28.86 | 28.51 | 28.57 | 1,342,565 | -0.08(-0.28%) |
Feb 22, 2010 | 28.42 | 28.79 | 28.11 | 28.65 | 1,195,760 | +0.40(+1.42%) |
Feb 19, 2010 | 27.91 | 28.40 | 27.87 | 28.25 | 1,304,330 | +0.13(+0.46%) |
Feb 18, 2010 | 27.41 | 28.20 | 27.41 | 28.12 | 1,055,762 | +0.56(+2.03%) |
Feb 17, 2010 | 27.44 | 27.71 | 27.32 | 27.56 | 1,107,771 | +0.24(+0.87%) |
Feb 16, 2010 | 27.07 | 27.39 | 26.95 | 27.32 | 1,374,426 | +0.43(+1.62%) |
Feb 12, 2010 | 26.29 | 26.89 | 26.89 | 26.89 | 939,211 | +0.26(+0.97%) |
Feb 11, 2010 | 26.34 | 26.65 | 26.24 | 26.63 | 1,510,574 | +0.29(+1.09%) |
Feb 10, 2010 | 26.42 | 26.62 | 26.07 | 26.34 | 1,277,520 | -0.04(-0.15%) |
Feb 09, 2010 | 26.93 | 26.93 | 26.24 | 26.38 | 1,181,921 | -1.13(-4.10%) |
Feb 08, 2010 | 27.52 | 27.67 | 26.49 | 27.51 | 1,419,194 | -0.05(-0.18%) |
Feb 05, 2010 | 27.01 | 27.58 | 26.91 | 27.56 | 2,490,776 | +0.54(+2.00%) |
Feb 04, 2010 | 27.67 | 27.67 | 26.94 | 27.02 | 2,345,336 | -0.80(-2.86%) |
Feb 03, 2010 | 27.87 | 27.89 | 27.45 | 27.81 | 1,755,061 | -0.15(-0.54%) |
Feb 02, 2010 | 27.40 | 28.07 | 27.26 | 27.97 | 2,646,085 | +0.84(+3.11%) |
Feb 01, 2010 | 27.18 | 27.39 | 26.66 | 27.12 | 2,185,645 | +0.04(+0.16%) |
Jan 29, 2010 | 27.16 | 27.32 | 26.77 | 27.08 | 2,006,652 | +0.01(+0.04%) |
Jan 28, 2010 | 27.48 | 27.57 | 26.91 | 27.07 | 1,172,229 | -0.37(-1.34%) |
Jan 27, 2010 | 27.28 | 27.54 | 26.96 | 27.44 | 1,545,235 | +0.07(+0.27%) |
Jan 26, 2010 | 27.45 | 27.80 | 27.25 | 27.36 | 1,291,668 | -0.16(-0.59%) |
Jan 25, 2010 | 28.05 | 28.08 | 27.23 | 27.53 | 1,208,121 | -0.17(-0.63%) |
Jan 22, 2010 | 28.44 | 28.75 | 27.65 | 27.70 | 2,329,869 | -0.77(-2.71%) |
Jan 21, 2010 | 28.64 | 28.97 | 28.38 | 28.48 | 3,975,609 | +0.01(+0.04%) |
Jan 20, 2010 | 28.64 | 28.64 | 28.07 | 28.46 | 1,409,121 | -0.34(-1.18%) |
Jan 19, 2010 | 28.26 | 29.00 | 28.26 | 28.80 | 2,127,780 | +0.59(+2.10%) |
Jan 15, 2010 | 28.45 | 28.21 | 28.21 | 28.21 | 2,468,819 | -0.28(-0.99%) |
Jan 14, 2010 | 28.20 | 28.68 | 28.06 | 28.49 | 1,568,245 | +0.17(+0.60%) |
Jan 13, 2010 | 28.21 | 28.48 | 28.07 | 28.32 | 1,442,798 | +0.14(+0.48%) |
Jan 12, 2010 | 28.29 | 28.49 | 27.88 | 28.19 | 1,448,152 | -0.33(-1.17%) |
Jan 11, 2010 | 28.88 | 28.99 | 28.41 | 28.52 | 1,077,448 | -0.14(-0.49%) |
Jan 08, 2010 | 28.28 | 28.74 | 28.16 | 28.66 | 1,722,104 | +0.32(+1.11%) |
Jan 07, 2010 | 28.03 | 28.48 | 27.94 | 28.35 | 1,561,630 | +0.25(+0.88%) |
Jan 06, 2010 | 28.58 | 28.64 | 27.96 | 28.10 | 1,751,598 | -0.38(-1.35%) |
Jan 05, 2010 | 28.23 | 28.52 | 27.94 | 28.48 | 1,491,417 | +0.19(+0.66%) |
Jan 04, 2010 | 28.42 | 28.78 | 27.89 | 28.29 | 2,316,371 | -0.07(-0.26%) |
Dec 31, 2009 | 28.22 | 28.37 | 28.37 | 28.37 | 1,849,354 | +0.27(+0.96%) |
Dec 30, 2009 | 27.81 | 28.27 | 27.65 | 28.10 | 1,131,277 | +0.32(+1.14%) |
Dec 29, 2009 | 28.19 | 28.19 | 27.48 | 27.78 | 1,095,413 | -0.33(-1.18%) |
Dec 28, 2009 | 27.97 | 28.22 | 27.95 | 28.11 | 1,332,884 | +0.27(+0.97%) |
Dec 24, 2009 | 27.69 | 27.87 | 27.63 | 27.84 | 528,097 | +0.15(+0.53%) |
Dec 23, 2009 | 27.47 | 27.87 | 27.37 | 27.70 | 2,072,044 | +0.11(+0.39%) |
Dec 22, 2009 | 27.23 | 27.62 | 27.20 | 27.59 | 1,943,649 | +0.34(+1.24%) |
Dec 21, 2009 | 27.22 | 27.37 | 27.22 | 27.25 | 1,506,527 | +0.03(+0.12%) |
Dec 18, 2009 | 27.49 | 27.63 | 27.17 | 27.22 | 2,454,080 | -0.20(-0.74%) |
Dec 17, 2009 | 27.56 | 27.68 | 27.26 | 27.42 | 1,309,018 | -0.26(-0.94%) |
Dec 16, 2009 | 27.34 | 27.83 | 27.22 | 27.68 | 1,088,290 | +0.51(+1.87%) |
Dec 15, 2009 | 27.30 | 27.34 | 27.03 | 27.17 | 1,044,321 | -0.14(-0.52%) |
Dec 14, 2009 | 27.06 | 27.36 | 27.04 | 27.31 | 1,453,804 | +0.12(+0.44%) |
Dec 11, 2009 | 27.09 | 27.26 | 26.73 | 27.19 | 1,965,232 | +0.04(+0.15%) |
Dec 10, 2009 | 27.10 | 27.19 | 26.80 | 27.15 | 1,136,289 | +0.08(+0.29%) |
Dec 09, 2009 | 27.36 | 27.42 | 26.98 | 27.08 | 1,280,267 | -0.15(-0.54%) |
Dec 08, 2009 | 27.11 | 27.54 | 26.99 | 27.22 | 2,084,163 | -0.05(-0.19%) |
Dec 07, 2009 | 27.94 | 28.04 | 27.05 | 27.27 | 2,621,844 | -0.87(-3.11%) |
Dec 04, 2009 | 27.31 | 28.21 | 27.23 | 28.15 | 2,384,556 | +1.06(+3.92%) |
Dec 03, 2009 | 27.65 | 27.84 | 26.97 | 27.09 | 2,681,392 | -0.43(-1.56%) |
Dec 02, 2009 | 27.31 | 27.58 | 27.20 | 27.52 | 3,548,100 | +0.03(+0.10%) |
Dec 01, 2009 | 27.59 | 27.81 | 27.33 | 27.49 | 2,408,760 | +0.03(+0.12%) |
Nov 30, 2009 | 26.42 | 27.53 | 26.20 | 27.45 | 2,641,927 | +1.21(+4.60%) |
Nov 27, 2009 | 26.12 | 26.71 | 25.98 | 26.25 | 953,568 | -0.30(-1.15%) |
Nov 25, 2009 | 26.52 | 26.75 | 26.45 | 26.55 | 871,158 | +0.06(+0.23%) |
Nov 24, 2009 | 26.60 | 26.68 | 26.26 | 26.49 | 1,414,366 | -0.12(-0.47%) |
Nov 23, 2009 | 27.01 | 27.26 | 26.39 | 26.61 | 1,659,697 | -0.07(-0.25%) |
Nov 20, 2009 | 26.93 | 27.00 | 26.67 | 26.68 | 1,893,447 | -0.33(-1.21%) |
Nov 19, 2009 | 26.77 | 27.17 | 26.64 | 27.01 | 1,528,732 | -0.18(-0.66%) |
Nov 18, 2009 | 26.72 | 27.24 | 26.65 | 27.19 | 1,363,015 | +0.43(+1.60%) |
Nov 17, 2009 | 27.31 | 27.75 | 26.74 | 26.76 | 2,201,946 | -0.77(-2.79%) |
Nov 16, 2009 | 27.12 | 27.74 | 26.88 | 27.53 | 2,428,885 | +0.55(+2.03%) |
Nov 13, 2009 | 26.50 | 27.01 | 26.29 | 26.98 | 1,367,384 | +0.65(+2.49%) |
Nov 12, 2009 | 26.88 | 27.08 | 26.27 | 26.33 | 2,178,568 | -0.48(-1.79%) |
Nov 11, 2009 | 26.26 | 26.85 | 26.26 | 26.80 | 2,114,581 | +0.65(+2.50%) |
Nov 10, 2009 | 26.17 | 26.47 | 26.00 | 26.15 | 1,307,566 | -0.33(-1.24%) |
Nov 09, 2009 | 25.50 | 26.52 | 25.26 | 26.48 | 2,235,954 | +1.21(+4.78%) |
Nov 06, 2009 | 25.41 | 25.56 | 25.06 | 25.27 | 1,839,053 | +0.03(+0.13%) |
Nov 05, 2009 | 25.46 | 25.67 | 25.21 | 25.24 | 2,632,748 | -0.05(-0.20%) |
Nov 04, 2009 | 25.72 | 26.06 | 25.26 | 25.29 | 1,952,223 | -0.30(-1.17%) |
Nov 03, 2009 | 24.93 | 25.61 | 24.89 | 25.59 | 2,885,878 | +0.45(+1.80%) |
Nov 02, 2009 | 25.63 | 25.90 | 24.71 | 25.14 | 2,653,113 | -0.33(-1.29%) |
Oct 30, 2009 | 25.56 | 25.95 | 25.08 | 25.46 | 3,509,729 | -0.37(-1.44%) |
Oct 29, 2009 | 25.29 | 25.92 | 25.29 | 25.83 | 2,714,079 | +0.69(+2.74%) |
Oct 28, 2009 | 25.79 | 25.95 | 25.14 | 25.15 | 3,678,918 | -0.48(-1.87%) |
Oct 27, 2009 | 25.96 | 26.09 | 25.57 | 25.63 | 2,105,969 | -0.19(-0.74%) |
Oct 26, 2009 | 25.76 | 26.27 | 25.73 | 25.82 | 1,743,904 | +0.12(+0.48%) |
Oct 23, 2009 | 25.76 | 25.78 | 25.41 | 25.69 | 3,007,768 | -0.48(-1.83%) |
Oct 22, 2009 | 25.13 | 26.23 | 24.88 | 26.17 | 2,139,475 | +0.89(+3.50%) |
Oct 21, 2009 | 25.45 | 25.80 | 25.23 | 25.29 | 1,615,810 | -0.08(-0.31%) |
Oct 20, 2009 | 25.11 | 25.51 | 25.11 | 25.37 | 1,299,954 | -0.47(-1.81%) |
Oct 19, 2009 | 25.61 | 26.00 | 25.50 | 25.83 | 1,177,961 | +0.38(+1.48%) |
Oct 16, 2009 | 25.76 | 25.88 | 25.31 | 25.46 | 1,660,828 | -0.45(-1.72%) |
Oct 15, 2009 | 25.81 | 26.16 | 25.81 | 25.90 | 1,049,959 | -0.20(-0.78%) |
Oct 14, 2009 | 25.76 | 26.18 | 25.55 | 26.11 | 1,900,521 | +0.65(+2.57%) |
Oct 13, 2009 | 26.03 | 26.17 | 25.38 | 25.45 | 2,772,075 | -0.60(-2.30%) |
Oct 12, 2009 | 25.92 | 26.18 | 25.67 | 26.05 | 1,072,521 | +0.25(+0.96%) |
Oct 09, 2009 | 25.75 | 26.08 | 25.45 | 25.80 | 1,505,400 | -0.05(-0.17%) |
Oct 08, 2009 | 25.81 | 26.07 | 25.59 | 25.85 | 1,727,613 | +0.40(+1.57%) |
Oct 07, 2009 | 25.37 | 25.60 | 25.11 | 25.45 | 2,028,588 | -0.05(-0.20%) |
Oct 06, 2009 | 25.16 | 26.02 | 25.10 | 25.50 | 8,177,418 | +0.64(+2.59%) |
Oct 05, 2009 | 24.58 | 25.06 | 24.57 | 24.85 | 3,233,933 | +0.28(+1.15%) |
Oct 02, 2009 | 24.41 | 25.48 | 24.23 | 24.57 | 1,763,049 | -0.50(-1.98%) |
Oct 01, 2009 | 25.80 | 25.92 | 25.05 | 25.07 | 3,431,331 | -0.72(-2.80%) |
Sep 30, 2009 | 25.90 | 26.29 | 25.20 | 25.79 | 1,998,097 | +0.12(+0.46%) |
Sep 29, 2009 | 25.67 | 25.91 | 25.20 | 25.67 | 2,642,633 | +0.28(+1.11%) |
Sep 28, 2009 | 24.62 | 25.54 | 24.61 | 25.39 | 2,257,905 | +0.86(+3.50%) |
Sep 25, 2009 | 24.86 | 24.98 | 24.32 | 24.53 | 2,156,022 | -0.49(-1.94%) |
Sep 24, 2009 | 25.69 | 25.78 | 24.76 | 25.02 | 3,471,317 | -0.65(-2.55%) |
Sep 23, 2009 | 25.79 | 26.42 | 25.64 | 25.67 | 4,158,372 | -0.09(-0.35%) |
Sep 22, 2009 | 25.30 | 25.84 | 25.30 | 25.76 | 1,591,184 | +0.59(+2.35%) |
Sep 21, 2009 | 25.03 | 25.46 | 24.82 | 25.17 | 1,559,613 | -0.11(-0.42%) |
Sep 18, 2009 | 25.57 | 25.77 | 25.06 | 25.28 | 2,852,022 | -0.30(-1.17%) |
Sep 17, 2009 | 26.08 | 27.20 | 25.51 | 25.57 | 3,667,151 | -0.34(-1.32%) |
Sep 16, 2009 | 26.11 | 26.40 | 25.85 | 25.92 | 1,980,809 | +0.07(+0.26%) |
Sep 15, 2009 | 25.36 | 26.14 | 25.29 | 25.85 | 1,531,655 | +0.44(+1.73%) |
Sep 14, 2009 | 24.46 | 25.41 | 24.41 | 25.41 | 1,043,795 | +0.70(+2.83%) |
Sep 11, 2009 | 24.79 | 24.99 | 24.46 | 24.71 | 1,023,120 | -0.45(-1.79%) |
Sep 10, 2009 | 24.93 | 25.24 | 24.64 | 25.16 | 1,557,325 | +0.17(+0.68%) |
Sep 09, 2009 | 24.87 | 25.11 | 24.59 | 24.99 | 2,603,522 | +0.06(+0.25%) |
Sep 08, 2009 | 24.03 | 24.95 | 24.00 | 24.93 | 2,371,401 | +0.98(+4.07%) |
Sep 04, 2009 | 23.91 | 24.07 | 23.48 | 23.96 | 1,710,047 | -0.04(-0.16%) |
Sep 03, 2009 | 23.26 | 24.01 | 23.04 | 24.00 | 2,533,617 | +0.95(+4.11%) |
Sep 02, 2009 | 23.30 | 23.52 | 22.99 | 23.05 | 2,168,245 | -0.41(-1.73%) |
Sep 01, 2009 | 24.35 | 24.36 | 23.43 | 23.45 | 3,893,785 | -1.13(-4.61%) |
Aug 31, 2009 | 24.59 | 24.88 | 24.38 | 24.59 | 2,393,978 | -0.30(-1.22%) |
Aug 28, 2009 | 24.87 | 24.95 | 24.36 | 24.89 | 1,673,588 | +0.25(+1.03%) |
Aug 27, 2009 | 24.37 | 24.69 | 23.89 | 24.64 | 1,553,819 | +0.34(+1.42%) |
Aug 26, 2009 | 24.27 | 24.38 | 23.88 | 24.29 | 2,101,330 | +0.02(+0.09%) |
Aug 25, 2009 | 24.68 | 24.69 | 23.92 | 24.27 | 2,005,417 | -0.17(-0.69%) |
Aug 24, 2009 | 24.90 | 25.04 | 24.37 | 24.44 | 1,513,092 | -0.20(-0.80%) |
Aug 21, 2009 | 24.32 | 25.10 | 24.06 | 24.64 | 1,815,492 | +0.71(+2.97%) |
Aug 20, 2009 | 23.18 | 23.96 | 23.09 | 23.93 | 2,062,165 | +0.93(+4.02%) |
Aug 19, 2009 | 23.13 | 23.21 | 22.79 | 23.00 | 2,411,621 | -0.47(-2.02%) |
Aug 18, 2009 | 23.89 | 24.15 | 23.35 | 23.48 | 3,329,030 | -0.46(-1.93%) |
Aug 17, 2009 | 23.78 | 24.20 | 23.75 | 23.94 | 3,251,367 | -0.60(-2.46%) |
Aug 14, 2009 | 24.66 | 24.85 | 24.28 | 24.54 | 3,548,044 | -0.76(-2.99%) |
Aug 13, 2009 | 25.41 | 25.73 | 25.03 | 25.30 | 2,420,012 | +0.11(+0.45%) |
Aug 12, 2009 | 25.04 | 25.74 | 24.94 | 25.19 | 2,031,560 | +0.15(+0.61%) |
Aug 11, 2009 | 25.12 | 25.33 | 24.62 | 25.03 | 2,411,749 | -0.27(-1.05%) |
Aug 10, 2009 | 25.82 | 25.90 | 25.10 | 25.30 | 2,903,962 | -0.65(-2.50%) |
Aug 07, 2009 | 24.85 | 26.49 | 24.83 | 25.95 | 3,226,810 | +1.13(+4.55%) |
Aug 06, 2009 | 25.10 | 25.89 | 24.53 | 24.82 | 4,159,026 | -0.10(-0.41%) |
Aug 05, 2009 | 23.91 | 24.95 | 23.78 | 24.92 | 4,180,725 | +1.06(+4.45%) |
Aug 04, 2009 | 22.72 | 24.07 | 22.57 | 23.86 | 4,073,321 | +0.53(+2.27%) |
Aug 03, 2009 | 23.17 | 23.41 | 22.85 | 23.33 | 1,828,103 | +0.45(+1.97%) |
Jul 31, 2009 | 22.43 | 23.06 | 22.30 | 22.88 | 1,905,911 | +0.45(+1.99%) |
Jul 30, 2009 | 22.31 | 23.09 | 22.23 | 22.43 | 2,769,257 | +0.37(+1.66%) |
Jul 29, 2009 | 22.26 | 22.35 | 21.86 | 22.07 | 2,009,494 | -0.39(-1.73%) |
Jul 28, 2009 | 21.92 | 22.55 | 21.80 | 22.45 | 1,616,092 | +0.57(+2.60%) |
Jul 27, 2009 | 22.36 | 22.41 | 21.78 | 21.89 | 2,638,400 | -0.67(-2.98%) |
Jul 24, 2009 | 21.98 | 22.57 | 21.85 | 22.56 | 1,554,697 | +0.38(+1.73%) |
Jul 23, 2009 | 21.61 | 22.42 | 21.45 | 22.17 | 1,944,878 | +0.42(+1.92%) |
Jul 22, 2009 | 21.53 | 21.99 | 21.06 | 21.76 | 2,089,134 | +0.21(+0.97%) |
Jul 21, 2009 | 21.55 | 21.64 | 21.02 | 21.55 | 2,270,987 | +0.01(+0.05%) |
Jul 20, 2009 | 21.07 | 21.79 | 20.99 | 21.54 | 2,127,566 | +0.56(+2.69%) |
Jul 17, 2009 | 21.43 | 21.43 | 20.87 | 20.97 | 1,776,273 | -0.50(-2.31%) |
Jul 16, 2009 | 21.11 | 21.68 | 21.00 | 21.47 | 2,217,591 | +0.05(+0.21%) |
Jul 15, 2009 | 20.90 | 21.48 | 20.80 | 21.42 | 3,621,704 | +0.55(+2.65%) |
Jul 14, 2009 | 20.27 | 20.93 | 20.02 | 20.87 | 2,105,992 | +0.50(+2.44%) |
Jul 13, 2009 | 19.58 | 20.44 | 19.52 | 20.37 | 2,768,465 | +0.82(+4.21%) |
Jul 10, 2009 | 19.46 | 19.73 | 19.34 | 19.55 | 1,320,296 | -0.12(-0.63%) |
Jul 09, 2009 | 20.16 | 20.22 | 19.62 | 19.67 | 1,958,042 | -0.27(-1.33%) |
Jul 08, 2009 | 19.87 | 20.08 | 19.50 | 19.94 | 2,565,465 | +0.13(+0.66%) |
Jul 07, 2009 | 20.45 | 20.45 | 19.76 | 19.81 | 2,834,929 | -0.71(-3.44%) |
Jul 06, 2009 | 19.79 | 20.54 | 19.65 | 20.51 | 3,290,947 | +0.66(+3.32%) |
Jul 02, 2009 | 20.09 | 20.29 | 19.85 | 19.85 | 3,265,336 | -0.49(-2.39%) |
Jul 01, 2009 | 20.41 | 20.41 | 20.19 | 20.34 | 2,242,425 | +0.11(+0.56%) |
Jun 30, 2009 | 19.74 | 20.45 | 19.67 | 20.23 | 2,748,791 | +0.64(+3.25%) |
Jun 29, 2009 | 19.23 | 19.65 | 19.06 | 19.59 | 2,713,294 | +0.38(+1.97%) |
Jun 26, 2009 | 19.43 | 19.46 | 19.02 | 19.21 | 2,540,867 | -0.23(-1.19%) |
Jun 25, 2009 | 18.98 | 19.46 | 18.93 | 19.44 | 1,869,863 | +0.39(+2.04%) |
Jun 24, 2009 | 19.15 | 19.15 | 18.50 | 19.05 | 1,998,423 | +0.37(+1.96%) |
Jun 23, 2009 | 18.82 | 19.02 | 18.52 | 18.69 | 1,751,497 | +0.13(+0.70%) |
Jun 22, 2009 | 19.25 | 19.40 | 18.50 | 18.56 | 2,384,758 | -1.01(-5.16%) |
Jun 19, 2009 | 19.13 | 19.59 | 19.11 | 19.57 | 2,768,220 | +0.55(+2.91%) |
Jun 18, 2009 | 18.79 | 19.28 | 18.66 | 19.01 | 2,521,629 | +0.19(+0.99%) |
Jun 17, 2009 | 19.44 | 19.56 | 18.77 | 18.83 | 2,265,387 | -0.74(-3.81%) |
Jun 16, 2009 | 20.09 | 20.29 | 19.28 | 19.57 | 1,813,053 | -0.28(-1.39%) |
Jun 15, 2009 | 20.40 | 20.54 | 19.76 | 19.85 | 3,220,013 | -0.98(-4.69%) |
Jun 12, 2009 | 20.09 | 20.90 | 19.96 | 20.82 | 1,542,648 | +0.74(+3.71%) |
Jun 11, 2009 | 20.52 | 20.64 | 19.98 | 20.08 | 1,479,487 | -0.55(-2.68%) |
Jun 10, 2009 | 21.06 | 21.11 | 20.31 | 20.63 | 2,456,201 | -0.24(-1.16%) |
Jun 09, 2009 | 20.64 | 20.99 | 20.35 | 20.88 | 1,969,951 | +0.21(+1.04%) |
Jun 08, 2009 | 20.65 | 20.86 | 20.46 | 20.66 | 2,511,905 | -0.15(-0.73%) |
Jun 05, 2009 | 21.44 | 21.44 | 20.67 | 20.81 | 2,710,712 | -0.41(-1.94%) |
Jun 04, 2009 | 20.78 | 21.48 | 20.46 | 21.23 | 3,935,924 | +0.72(+3.49%) |
Jun 03, 2009 | 20.68 | 20.88 | 20.17 | 20.51 | 3,009,909 | -0.35(-1.68%) |
Jun 02, 2009 | 21.13 | 21.17 | 20.72 | 20.86 | 3,505,298 | -0.18(-0.86%) |
Jun 01, 2009 | 20.20 | 21.45 | 20.20 | 21.04 | 4,455,803 | +0.86(+4.25%) |
May 29, 2009 | 19.63 | 20.35 | 19.34 | 20.18 | 5,210,581 | +0.61(+3.11%) |
May 28, 2009 | 20.59 | 20.59 | 18.82 | 19.57 | 3,957,534 | +0.19(+0.96%) |
May 27, 2009 | 20.13 | 20.39 | 19.20 | 19.39 | 4,120,514 | -1.13(-5.53%) |
May 26, 2009 | 19.49 | 20.65 | 19.22 | 20.52 | 3,459,194 | +1.11(+5.70%) |
May 22, 2009 | 19.88 | 20.09 | 19.36 | 19.41 | 2,237,132 | -0.39(-1.97%) |
May 21, 2009 | 19.55 | 20.17 | 19.40 | 19.80 | 3,132,173 | -0.09(-0.45%) |
May 20, 2009 | 20.24 | 20.46 | 19.79 | 19.89 | 3,518,379 | +0.06(+0.28%) |
May 19, 2009 | 20.40 | 20.45 | 19.56 | 19.84 | 3,715,893 | -0.89(-4.30%) |
May 18, 2009 | 19.42 | 20.88 | 19.17 | 20.73 | 7,747,912 | +1.70(+8.92%) |
May 15, 2009 | 19.27 | 19.66 | 18.77 | 19.03 | 3,605,557 | -0.66(-3.35%) |
May 14, 2009 | 19.30 | 19.88 | 18.96 | 19.69 | 4,916,873 | +0.41(+2.14%) |
May 13, 2009 | 19.56 | 19.85 | 19.19 | 19.28 | 4,092,239 | -0.97(-4.79%) |
May 12, 2009 | 19.72 | 20.59 | 19.28 | 20.25 | 4,289,310 | +0.76(+3.88%) |
May 11, 2009 | 19.68 | 20.12 | 19.42 | 19.49 | 4,378,061 | -1.04(-5.08%) |
May 08, 2009 | 20.59 | 20.85 | 20.09 | 20.54 | 6,362,872 | +0.74(+3.73%) |
May 07, 2009 | 22.35 | 22.35 | 19.68 | 19.80 | 4,400,543 | -1.86(-8.57%) |
May 06, 2009 | 22.04 | 22.07 | 20.81 | 21.65 | 3,962,817 | +0.30(+1.40%) |
May 05, 2009 | 20.91 | 21.78 | 20.91 | 21.35 | 3,399,119 | +0.10(+0.45%) |
May 04, 2009 | 20.02 | 21.37 | 19.96 | 21.26 | 5,774,728 | +1.56(+7.90%) |