Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.33 | 31.62 | 30.35 | 30.42 | 6,974,074 | -0.98(-3.11%) |
Apr 29, 2010 | 30.42 | 31.44 | 30.40 | 31.39 | 5,619,858 | +1.36(+4.51%) |
Apr 28, 2010 | 30.31 | 30.36 | 29.92 | 30.04 | 6,018,715 | +0.09(+0.31%) |
Apr 27, 2010 | 30.76 | 30.97 | 29.95 | 29.95 | 7,891,309 | -0.99(-3.20%) |
Apr 26, 2010 | 30.78 | 31.17 | 30.66 | 30.94 | 4,275,570 | +0.24(+0.80%) |
Apr 23, 2010 | 30.38 | 30.73 | 30.08 | 30.69 | 5,678,806 | +0.40(+1.32%) |
Apr 22, 2010 | 29.60 | 30.41 | 29.44 | 30.29 | 4,744,872 | +0.46(+1.54%) |
Apr 21, 2010 | 29.27 | 30.00 | 29.24 | 29.83 | 5,123,923 | +0.51(+1.75%) |
Apr 20, 2010 | 28.99 | 29.32 | 28.68 | 29.32 | 3,770,970 | +0.49(+1.69%) |
Apr 19, 2010 | 28.50 | 29.06 | 28.41 | 28.83 | 4,858,346 | +0.13(+0.45%) |
Apr 16, 2010 | 29.31 | 29.56 | 28.64 | 28.70 | 7,651,380 | -0.67(-2.30%) |
Apr 15, 2010 | 30.06 | 30.12 | 29.35 | 29.38 | 4,461,234 | -0.83(-2.73%) |
Apr 14, 2010 | 30.39 | 30.42 | 30.03 | 30.20 | 3,484,754 | +0.05(+0.15%) |
Apr 13, 2010 | 29.46 | 30.26 | 29.42 | 30.16 | 2,944,557 | +0.72(+2.45%) |
Apr 12, 2010 | 29.73 | 29.75 | 29.41 | 29.43 | 3,219,036 | -0.19(-0.63%) |
Apr 09, 2010 | 29.32 | 29.69 | 29.15 | 29.62 | 2,940,945 | +0.41(+1.41%) |
Apr 08, 2010 | 29.05 | 29.25 | 28.99 | 29.21 | 3,520,889 | +0.03(+0.12%) |
Apr 07, 2010 | 29.77 | 29.85 | 29.05 | 29.17 | 6,055,072 | -0.66(-2.20%) |
Apr 06, 2010 | 29.11 | 29.89 | 29.00 | 29.83 | 5,686,082 | +1.11(+3.87%) |
Apr 05, 2010 | 28.66 | 29.21 | 28.57 | 28.72 | 3,372,003 | +0.19(+0.65%) |
Apr 01, 2010 | 28.60 | 28.53 | 28.53 | 28.53 | 3,779,716 | +0.15(+0.51%) |
Mar 31, 2010 | 28.61 | 28.74 | 28.38 | 28.39 | 4,067,883 | -0.33(-1.13%) |
Mar 30, 2010 | 28.81 | 28.86 | 28.60 | 28.71 | 3,384,172 | -0.04(-0.14%) |
Mar 29, 2010 | 28.86 | 28.88 | 28.56 | 28.75 | 3,291,116 | +0.09(+0.30%) |
Mar 26, 2010 | 28.95 | 29.10 | 28.60 | 28.67 | 7,460,341 | -0.15(-0.52%) |
Mar 25, 2010 | 28.96 | 29.37 | 28.82 | 28.82 | 6,934,946 | +0.07(+0.24%) |
Mar 24, 2010 | 28.50 | 28.95 | 28.47 | 28.75 | 5,614,631 | +0.16(+0.54%) |
Mar 23, 2010 | 28.67 | 28.71 | 28.33 | 28.59 | 6,885,319 | -0.08(-0.28%) |
Mar 22, 2010 | 28.11 | 28.75 | 28.07 | 28.67 | 5,062,695 | +0.36(+1.26%) |
Mar 19, 2010 | 28.64 | 28.75 | 28.29 | 28.32 | 4,683,789 | -0.31(-1.09%) |
Mar 18, 2010 | 28.69 | 28.90 | 28.58 | 28.63 | 4,241,728 | -0.16(-0.54%) |
Mar 17, 2010 | 28.49 | 28.84 | 28.37 | 28.78 | 6,007,268 | +0.42(+1.49%) |
Mar 16, 2010 | 27.81 | 28.45 | 27.73 | 28.36 | 6,746,255 | +0.67(+2.42%) |
Mar 15, 2010 | 27.50 | 27.81 | 27.47 | 27.69 | 3,749,209 | -0.06(-0.23%) |
Mar 12, 2010 | 27.76 | 27.92 | 27.53 | 27.76 | 4,061,101 | +0.22(+0.80%) |
Mar 11, 2010 | 27.25 | 27.56 | 27.15 | 27.54 | 3,059,491 | +0.16(+0.59%) |
Mar 10, 2010 | 27.26 | 27.50 | 27.11 | 27.37 | 4,004,096 | +0.24(+0.89%) |
Mar 09, 2010 | 27.02 | 27.55 | 26.91 | 27.13 | 3,682,804 | +0.06(+0.23%) |
Mar 08, 2010 | 26.81 | 27.17 | 26.76 | 27.07 | 2,995,332 | +0.27(+1.01%) |
Mar 05, 2010 | 26.18 | 26.85 | 26.12 | 26.80 | 3,744,820 | +0.71(+2.72%) |
Mar 04, 2010 | 25.93 | 26.11 | 25.91 | 26.09 | 2,697,592 | +0.16(+0.62%) |
Mar 03, 2010 | 26.06 | 26.10 | 25.88 | 25.93 | 3,263,476 | -0.07(-0.27%) |
Mar 02, 2010 | 26.09 | 26.13 | 25.93 | 25.99 | 2,728,925 | +0.01(+0.04%) |
Mar 01, 2010 | 25.92 | 26.08 | 25.82 | 25.98 | 3,203,962 | +0.22(+0.85%) |
Feb 26, 2010 | 25.84 | 26.05 | 25.65 | 25.76 | 3,091,451 | -0.01(-0.05%) |
Feb 25, 2010 | 25.40 | 25.83 | 25.24 | 25.78 | 3,580,602 | +0.12(+0.48%) |
Feb 24, 2010 | 25.46 | 25.68 | 25.42 | 25.65 | 5,136,790 | +0.24(+0.93%) |
Feb 23, 2010 | 25.52 | 25.69 | 25.36 | 25.42 | 4,704,639 | -0.20(-0.77%) |
Feb 22, 2010 | 25.63 | 25.79 | 25.49 | 25.61 | 3,044,858 | +0.06(+0.25%) |
Feb 19, 2010 | 25.42 | 25.69 | 25.32 | 25.55 | 5,629,940 | +0.02(+0.07%) |
Feb 18, 2010 | 25.06 | 25.60 | 24.98 | 25.53 | 4,741,585 | +0.38(+1.49%) |
Feb 17, 2010 | 25.00 | 25.26 | 24.96 | 25.16 | 5,437,555 | +0.23(+0.90%) |
Feb 16, 2010 | 24.50 | 24.96 | 24.45 | 24.93 | 4,729,578 | +0.69(+2.83%) |
Feb 12, 2010 | 23.66 | 24.25 | 24.25 | 24.25 | 5,863,792 | +0.28(+1.19%) |
Feb 11, 2010 | 23.73 | 23.97 | 23.44 | 23.96 | 4,688,161 | +0.22(+0.94%) |
Feb 10, 2010 | 23.74 | 24.03 | 23.28 | 23.74 | 5,012,958 | +0.05(+0.20%) |
Feb 09, 2010 | 24.06 | 24.14 | 23.51 | 23.69 | 8,289,187 | -0.08(-0.32%) |
Feb 08, 2010 | 24.40 | 24.47 | 23.71 | 23.77 | 5,144,163 | -0.53(-2.19%) |
Feb 05, 2010 | 23.95 | 24.41 | 23.59 | 24.30 | 8,835,444 | +0.44(+1.84%) |
Feb 04, 2010 | 24.57 | 24.60 | 23.86 | 23.86 | 6,830,016 | -0.92(-3.70%) |
Feb 03, 2010 | 25.10 | 25.11 | 24.63 | 24.78 | 5,333,925 | -0.41(-1.63%) |
Feb 02, 2010 | 24.92 | 25.31 | 24.64 | 25.19 | 5,664,551 | +0.44(+1.77%) |
Feb 01, 2010 | 24.59 | 24.88 | 24.53 | 24.75 | 4,918,224 | +0.35(+1.43%) |
Jan 29, 2010 | 24.72 | 24.93 | 24.23 | 24.40 | 7,095,638 | -0.14(-0.56%) |
Jan 28, 2010 | 24.94 | 24.96 | 24.30 | 24.54 | 6,496,064 | -0.21(-0.86%) |
Jan 27, 2010 | 24.61 | 24.79 | 24.16 | 24.75 | 6,434,248 | +0.22(+0.89%) |
Jan 26, 2010 | 24.52 | 24.93 | 24.49 | 24.53 | 5,808,159 | -0.23(-0.93%) |
Jan 25, 2010 | 24.90 | 24.90 | 24.30 | 24.76 | 6,494,323 | +0.17(+0.70%) |
Jan 22, 2010 | 25.14 | 25.41 | 24.52 | 24.59 | 8,730,370 | -0.64(-2.52%) |
Jan 21, 2010 | 25.97 | 26.13 | 25.18 | 25.23 | 7,333,301 | -0.74(-2.87%) |
Jan 20, 2010 | 26.07 | 26.07 | 25.72 | 25.97 | 5,785,567 | -0.29(-1.12%) |
Jan 19, 2010 | 25.71 | 26.34 | 25.67 | 26.27 | 4,251,327 | +0.53(+2.04%) |
Jan 15, 2010 | 25.83 | 25.74 | 25.74 | 25.74 | 9,660,965 | -0.20(-0.76%) |
Jan 14, 2010 | 25.93 | 26.01 | 25.74 | 25.94 | 2,762,383 | -0.02(-0.09%) |
Jan 13, 2010 | 25.50 | 26.02 | 25.48 | 25.96 | 3,694,838 | +0.51(+2.02%) |
Jan 12, 2010 | 25.65 | 25.84 | 25.32 | 25.45 | 5,412,403 | -0.43(-1.67%) |
Jan 11, 2010 | 25.90 | 26.01 | 25.73 | 25.88 | 3,334,146 | +0.15(+0.58%) |
Jan 08, 2010 | 25.87 | 25.89 | 25.50 | 25.73 | 4,645,964 | -0.19(-0.73%) |
Jan 07, 2010 | 25.67 | 26.03 | 25.37 | 25.92 | 3,623,385 | +0.28(+1.08%) |
Jan 06, 2010 | 25.70 | 25.88 | 25.57 | 25.64 | 4,280,687 | -0.05(-0.18%) |
Jan 05, 2010 | 25.69 | 25.73 | 25.36 | 25.69 | 3,558,375 | -0.03(-0.11%) |
Jan 04, 2010 | 26.10 | 26.22 | 25.52 | 25.72 | 4,171,870 | -0.11(-0.42%) |
Dec 31, 2009 | 26.40 | 25.83 | 25.83 | 25.83 | 2,180,949 | -0.45(-1.71%) |
Dec 30, 2009 | 26.15 | 26.31 | 26.00 | 26.28 | 2,467,189 | +0.04(+0.15%) |
Dec 29, 2009 | 26.73 | 26.81 | 26.23 | 26.24 | 3,359,587 | -0.40(-1.50%) |
Dec 28, 2009 | 26.61 | 26.92 | 26.53 | 26.64 | 5,040,115 | +0.13(+0.48%) |
Dec 24, 2009 | 26.28 | 26.52 | 26.25 | 26.51 | 970,491 | +0.04(+0.15%) |
Dec 23, 2009 | 26.15 | 26.76 | 26.15 | 26.47 | 2,652,675 | +0.31(+1.19%) |
Dec 22, 2009 | 25.89 | 26.18 | 25.89 | 26.16 | 2,950,919 | +0.33(+1.27%) |
Dec 21, 2009 | 25.63 | 25.92 | 25.61 | 25.83 | 5,122,324 | +0.29(+1.13%) |
Dec 18, 2009 | 25.44 | 25.57 | 25.12 | 25.54 | 3,571,309 | +0.17(+0.66%) |
Dec 17, 2009 | 25.34 | 25.52 | 25.17 | 25.37 | 4,376,237 | -0.10(-0.41%) |
Dec 16, 2009 | 25.49 | 25.65 | 25.40 | 25.48 | 4,549,472 | +0.13(+0.52%) |
Dec 15, 2009 | 25.43 | 25.54 | 25.28 | 25.34 | 4,245,061 | -0.25(-0.99%) |
Dec 14, 2009 | 25.34 | 25.65 | 25.32 | 25.60 | 5,491,109 | +0.46(+1.81%) |
Dec 11, 2009 | 24.85 | 25.16 | 24.77 | 25.14 | 2,694,266 | +0.40(+1.61%) |
Dec 10, 2009 | 24.98 | 25.06 | 24.61 | 24.74 | 2,679,675 | -0.10(-0.39%) |
Dec 09, 2009 | 24.97 | 25.11 | 24.81 | 24.84 | 3,364,836 | -0.05(-0.21%) |
Dec 08, 2009 | 24.83 | 25.31 | 24.79 | 24.89 | 3,585,009 | -0.14(-0.58%) |
Dec 07, 2009 | 25.51 | 25.57 | 24.86 | 25.04 | 3,471,491 | -0.54(-2.10%) |
Dec 04, 2009 | 25.48 | 25.76 | 25.09 | 25.57 | 6,052,393 | +0.73(+2.95%) |
Dec 03, 2009 | 25.26 | 25.57 | 24.76 | 24.84 | 5,941,069 | -0.28(-1.13%) |
Dec 02, 2009 | 24.63 | 25.25 | 24.63 | 25.12 | 3,971,245 | +0.40(+1.63%) |
Dec 01, 2009 | 24.61 | 24.85 | 24.35 | 24.72 | 3,862,614 | +0.36(+1.47%) |
Nov 30, 2009 | 23.57 | 24.45 | 23.38 | 24.36 | 3,995,871 | +0.88(+3.74%) |
Nov 27, 2009 | 23.48 | 23.90 | 23.36 | 23.48 | 2,278,191 | -0.70(-2.91%) |
Nov 25, 2009 | 24.22 | 24.36 | 24.11 | 24.19 | 2,650,487 | +0.10(+0.41%) |
Nov 24, 2009 | 24.43 | 24.46 | 24.00 | 24.09 | 3,554,306 | -0.36(-1.49%) |
Nov 23, 2009 | 24.58 | 24.83 | 24.26 | 24.45 | 3,780,936 | +0.31(+1.27%) |
Nov 20, 2009 | 24.19 | 24.27 | 24.06 | 24.15 | 3,087,419 | -0.17(-0.71%) |
Nov 19, 2009 | 24.63 | 24.67 | 24.21 | 24.32 | 3,396,088 | -0.57(-2.30%) |
Nov 18, 2009 | 24.44 | 24.96 | 24.41 | 24.89 | 5,073,683 | +0.44(+1.82%) |
Nov 17, 2009 | 24.72 | 25.00 | 24.42 | 24.45 | 4,306,329 | -0.43(-1.74%) |
Nov 16, 2009 | 24.46 | 25.12 | 24.46 | 24.88 | 5,289,765 | +0.59(+2.42%) |
Nov 13, 2009 | 24.18 | 24.36 | 23.96 | 24.29 | 4,233,735 | +0.32(+1.35%) |
Nov 12, 2009 | 24.19 | 24.39 | 23.91 | 23.97 | 5,059,085 | -0.25(-1.02%) |
Nov 11, 2009 | 23.99 | 24.39 | 23.91 | 24.22 | 5,382,600 | +0.44(+1.87%) |
Nov 10, 2009 | 23.78 | 23.95 | 23.43 | 23.77 | 4,414,430 | -0.18(-0.75%) |
Nov 09, 2009 | 23.17 | 23.96 | 23.06 | 23.95 | 3,939,205 | +1.13(+4.93%) |
Nov 06, 2009 | 22.81 | 23.20 | 22.64 | 22.83 | 4,230,730 | -0.38(-1.64%) |
Nov 05, 2009 | 23.00 | 23.26 | 22.76 | 23.21 | 4,121,542 | +0.51(+2.26%) |
Nov 04, 2009 | 23.51 | 23.57 | 22.68 | 22.69 | 7,485,283 | -0.50(-2.14%) |
Nov 03, 2009 | 22.53 | 23.24 | 22.51 | 23.19 | 7,811,586 | +0.33(+1.46%) |
Nov 02, 2009 | 22.92 | 23.37 | 22.19 | 22.85 | 8,498,651 | -0.01(-0.03%) |
Oct 30, 2009 | 23.10 | 23.24 | 22.28 | 22.86 | 7,663,789 | -0.40(-1.74%) |
Oct 29, 2009 | 22.60 | 23.34 | 22.53 | 23.26 | 5,733,435 | +1.02(+4.57%) |
Oct 28, 2009 | 23.08 | 23.42 | 22.21 | 22.25 | 8,062,305 | -0.98(-4.20%) |
Oct 27, 2009 | 23.58 | 23.69 | 23.12 | 23.22 | 6,225,233 | -0.34(-1.45%) |
Oct 26, 2009 | 23.62 | 24.20 | 23.51 | 23.56 | 6,248,900 | -0.06(-0.24%) |
Oct 23, 2009 | 23.75 | 23.81 | 23.51 | 23.62 | 5,617,933 | -0.28(-1.18%) |
Oct 22, 2009 | 23.28 | 23.93 | 22.95 | 23.90 | 5,865,513 | +0.61(+2.63%) |
Oct 21, 2009 | 23.43 | 23.96 | 23.25 | 23.29 | 4,300,723 | -0.30(-1.27%) |
Oct 20, 2009 | 23.48 | 23.66 | 23.48 | 23.59 | 3,686,359 | -0.44(-1.85%) |
Oct 19, 2009 | 23.70 | 24.10 | 23.57 | 24.04 | 4,470,664 | +0.51(+2.16%) |
Oct 16, 2009 | 23.85 | 23.92 | 23.47 | 23.53 | 5,320,617 | -0.64(-2.63%) |
Oct 15, 2009 | 24.18 | 24.26 | 24.03 | 24.16 | 6,049,742 | -0.21(-0.85%) |
Oct 14, 2009 | 23.96 | 24.46 | 23.81 | 24.37 | 5,460,810 | +0.86(+3.66%) |
Oct 13, 2009 | 23.69 | 23.80 | 23.32 | 23.51 | 4,411,446 | -0.33(-1.40%) |
Oct 12, 2009 | 23.87 | 24.14 | 23.73 | 23.85 | 3,349,091 | -0.03(-0.14%) |
Oct 09, 2009 | 23.56 | 23.90 | 23.36 | 23.88 | 4,630,781 | +0.20(+0.85%) |
Oct 08, 2009 | 23.55 | 23.90 | 23.43 | 23.68 | 5,252,502 | +0.44(+1.91%) |
Oct 07, 2009 | 23.17 | 23.43 | 22.91 | 23.24 | 5,783,200 | -0.02(-0.07%) |
Oct 06, 2009 | 23.53 | 23.82 | 22.94 | 23.25 | 6,144,103 | -0.06(-0.27%) |
Oct 05, 2009 | 22.95 | 23.38 | 22.74 | 23.32 | 5,072,653 | +0.62(+2.75%) |
Oct 02, 2009 | 22.32 | 23.34 | 22.30 | 22.69 | 8,215,744 | -0.16(-0.71%) |
Oct 01, 2009 | 23.88 | 23.91 | 22.85 | 22.85 | 11,676,206 | -1.07(-4.49%) |
Sep 30, 2009 | 24.37 | 24.38 | 23.59 | 23.93 | 6,765,045 | -0.23(-0.96%) |
Sep 29, 2009 | 24.61 | 24.80 | 24.07 | 24.16 | 5,540,013 | +0.02(+0.07%) |
Sep 28, 2009 | 23.77 | 24.59 | 23.66 | 24.14 | 4,581,243 | +0.56(+2.37%) |
Sep 25, 2009 | 23.34 | 23.85 | 23.13 | 23.58 | 8,030,895 | +0.07(+0.32%) |
Sep 24, 2009 | 24.55 | 24.65 | 23.36 | 23.51 | 8,323,395 | -1.13(-4.59%) |
Sep 23, 2009 | 25.65 | 25.65 | 24.60 | 24.64 | 5,702,039 | -0.92(-3.61%) |
Sep 22, 2009 | 25.09 | 25.60 | 24.96 | 25.56 | 7,774,390 | +0.79(+3.17%) |
Sep 21, 2009 | 24.82 | 25.07 | 24.59 | 24.78 | 4,198,208 | -0.39(-1.56%) |
Sep 18, 2009 | 25.28 | 25.50 | 24.72 | 25.17 | 4,978,605 | +0.03(+0.14%) |
Sep 17, 2009 | 25.22 | 26.12 | 24.76 | 25.13 | 8,926,132 | +0.53(+2.13%) |
Sep 16, 2009 | 24.49 | 25.28 | 24.38 | 24.61 | 6,339,523 | +0.35(+1.45%) |
Sep 15, 2009 | 24.04 | 24.60 | 23.56 | 24.26 | 6,158,183 | +0.38(+1.60%) |
Sep 14, 2009 | 22.85 | 23.89 | 22.84 | 23.88 | 3,862,821 | +0.69(+2.96%) |
Sep 11, 2009 | 23.36 | 23.47 | 22.90 | 23.19 | 4,129,706 | -0.04(-0.17%) |
Sep 10, 2009 | 22.87 | 23.28 | 22.54 | 23.23 | 3,667,745 | +0.34(+1.49%) |
Sep 09, 2009 | 22.44 | 22.96 | 22.25 | 22.89 | 4,894,984 | +0.44(+1.95%) |
Sep 08, 2009 | 22.03 | 22.45 | 21.87 | 22.45 | 3,554,450 | +0.76(+3.49%) |
Sep 04, 2009 | 21.44 | 21.69 | 21.06 | 21.69 | 2,750,617 | +0.25(+1.17%) |
Sep 03, 2009 | 21.30 | 21.47 | 20.89 | 21.44 | 3,348,649 | +0.42(+1.99%) |
Sep 02, 2009 | 21.28 | 21.44 | 21.02 | 21.02 | 5,964,853 | -0.43(-2.02%) |
Sep 01, 2009 | 22.50 | 22.70 | 21.43 | 21.46 | 7,546,537 | -1.21(-5.35%) |
Aug 31, 2009 | 22.61 | 22.84 | 22.43 | 22.67 | 5,129,702 | -0.36(-1.58%) |
Aug 28, 2009 | 23.03 | 23.11 | 22.62 | 23.03 | 5,325,840 | +0.20(+0.88%) |
Aug 27, 2009 | 22.60 | 22.89 | 22.14 | 22.83 | 4,270,084 | +0.22(+0.97%) |
Aug 26, 2009 | 22.50 | 22.65 | 22.29 | 22.61 | 4,643,950 | +0.07(+0.31%) |
Aug 25, 2009 | 22.46 | 22.72 | 22.27 | 22.54 | 6,034,971 | +0.25(+1.11%) |
Aug 24, 2009 | 22.68 | 22.69 | 22.20 | 22.29 | 10,321,510 | -0.08(-0.34%) |
Aug 21, 2009 | 22.10 | 22.83 | 21.99 | 22.37 | 10,312,993 | +0.57(+2.62%) |
Aug 20, 2009 | 20.96 | 21.82 | 20.93 | 21.80 | 9,069,309 | +0.84(+3.99%) |
Aug 19, 2009 | 20.75 | 21.06 | 20.63 | 20.96 | 4,665,925 | -0.17(-0.79%) |
Aug 18, 2009 | 20.99 | 21.36 | 20.85 | 21.13 | 4,122,592 | -0.06(-0.27%) |
Aug 17, 2009 | 21.23 | 21.29 | 20.78 | 21.18 | 5,865,110 | -0.91(-4.13%) |
Aug 14, 2009 | 22.19 | 22.21 | 21.55 | 22.10 | 6,129,632 | -0.18(-0.83%) |
Aug 13, 2009 | 22.42 | 22.51 | 21.99 | 22.28 | 9,249,388 | +0.12(+0.52%) |
Aug 12, 2009 | 21.97 | 22.62 | 21.94 | 22.17 | 8,001,761 | +0.16(+0.73%) |
Aug 11, 2009 | 22.44 | 22.55 | 21.73 | 22.01 | 7,405,832 | -0.66(-2.90%) |
Aug 10, 2009 | 23.09 | 23.14 | 22.41 | 22.66 | 7,677,479 | -0.50(-2.14%) |
Aug 07, 2009 | 22.47 | 23.61 | 22.13 | 23.16 | 9,477,816 | +1.22(+5.58%) |
Aug 06, 2009 | 22.42 | 22.98 | 21.94 | 21.94 | 10,312,870 | -0.17(-0.76%) |
Aug 05, 2009 | 21.30 | 22.22 | 21.13 | 22.10 | 6,869,083 | +0.81(+3.82%) |
Aug 04, 2009 | 20.08 | 21.44 | 19.93 | 21.29 | 5,982,611 | +1.13(+5.61%) |
Aug 03, 2009 | 20.26 | 20.29 | 19.88 | 20.16 | 4,403,200 | +0.33(+1.66%) |
Jul 31, 2009 | 19.84 | 20.03 | 19.63 | 19.83 | 3,826,123 | -0.05(-0.23%) |
Jul 30, 2009 | 19.51 | 20.15 | 19.46 | 19.88 | 3,322,760 | +0.72(+3.74%) |
Jul 29, 2009 | 19.27 | 19.41 | 19.01 | 19.16 | 2,056,432 | -0.24(-1.25%) |
Jul 28, 2009 | 19.30 | 19.48 | 19.11 | 19.40 | 2,513,652 | +0.07(+0.39%) |
Jul 27, 2009 | 19.15 | 19.47 | 19.02 | 19.33 | 3,717,630 | +0.18(+0.97%) |
Jul 24, 2009 | 18.88 | 19.20 | 18.64 | 19.14 | 5,238 | +0.13(+0.70%) |
Jul 23, 2009 | 18.30 | 19.23 | 18.24 | 19.01 | 5,062,281 | +0.73(+3.98%) |
Jul 22, 2009 | 17.99 | 18.54 | 17.97 | 18.28 | 3,376,601 | +0.02(+0.13%) |
Jul 21, 2009 | 18.47 | 18.47 | 17.87 | 18.26 | 5,179,639 | -0.05(-0.28%) |
Jul 20, 2009 | 17.91 | 18.39 | 17.86 | 18.31 | 2,923,747 | +0.62(+3.53%) |
Jul 17, 2009 | 18.06 | 18.10 | 17.55 | 17.69 | 2,519,878 | -0.48(-2.67%) |
Jul 16, 2009 | 17.89 | 18.32 | 17.61 | 18.17 | 2,782,349 | +0.21(+1.16%) |
Jul 15, 2009 | 17.67 | 18.22 | 17.50 | 17.96 | 3,062,922 | +0.64(+3.70%) |
Jul 14, 2009 | 17.17 | 17.48 | 16.87 | 17.32 | 4,888,874 | +0.21(+1.21%) |
Jul 13, 2009 | 16.68 | 17.23 | 16.68 | 17.12 | 6,806,876 | +0.62(+3.78%) |
Jul 10, 2009 | 16.37 | 16.59 | 16.06 | 16.49 | 1,947,378 | -0.02(-0.14%) |
Jul 09, 2009 | 16.95 | 17.02 | 16.49 | 16.52 | 2,233,320 | -0.32(-1.89%) |
Jul 08, 2009 | 17.09 | 17.15 | 16.35 | 16.83 | 4,106,286 | -0.16(-0.95%) |
Jul 07, 2009 | 17.73 | 17.73 | 16.94 | 16.99 | 3,527,018 | -0.69(-3.88%) |
Jul 06, 2009 | 17.14 | 17.73 | 16.98 | 17.68 | 4,597,559 | +0.43(+2.51%) |
Jul 02, 2009 | 17.95 | 17.99 | 17.23 | 17.25 | 4,060,399 | -0.96(-5.29%) |
Jul 01, 2009 | 18.03 | 18.33 | 17.99 | 18.21 | 2,914,735 | +0.31(+1.74%) |
Jun 30, 2009 | 17.92 | 18.09 | 17.77 | 17.90 | 3,281,199 | +0.10(+0.58%) |
Jun 29, 2009 | 17.84 | 17.96 | 17.53 | 17.80 | 4,057,026 | -0.01(-0.06%) |
Jun 26, 2009 | 17.61 | 17.95 | 17.45 | 17.81 | 4,082,169 | +0.15(+0.85%) |
Jun 25, 2009 | 17.19 | 17.66 | 17.15 | 17.66 | 3,243,212 | +0.23(+1.32%) |
Jun 24, 2009 | 17.57 | 17.58 | 17.20 | 17.43 | 7,664,423 | +0.09(+0.53%) |
Jun 23, 2009 | 17.42 | 17.64 | 17.12 | 17.34 | 3,213,280 | +0.13(+0.74%) |
Jun 22, 2009 | 17.83 | 18.02 | 17.17 | 17.21 | 3,537,124 | -0.95(-5.21%) |
Jun 19, 2009 | 18.18 | 18.25 | 17.88 | 18.16 | 2,238,532 | +0.18(+1.00%) |
Jun 18, 2009 | 17.95 | 18.14 | 17.69 | 17.98 | 3,018,337 | +0.12(+0.68%) |
Jun 17, 2009 | 18.17 | 18.30 | 17.65 | 17.86 | 3,715,031 | -0.35(-1.90%) |
Jun 16, 2009 | 18.59 | 18.69 | 17.91 | 18.20 | 3,894,242 | -0.34(-1.84%) |
Jun 15, 2009 | 19.19 | 19.29 | 18.23 | 18.54 | 3,688,931 | -0.92(-4.74%) |
Jun 12, 2009 | 18.76 | 19.47 | 18.65 | 19.47 | 3,058,023 | +0.68(+3.63%) |
Jun 11, 2009 | 19.18 | 19.32 | 18.73 | 18.78 | 4,702,484 | -0.39(-2.05%) |
Jun 10, 2009 | 19.75 | 19.81 | 18.69 | 19.18 | 4,110,755 | -0.34(-1.75%) |
Jun 09, 2009 | 19.77 | 19.78 | 19.41 | 19.52 | 4,359,688 | +0.00(+0.00%) |
Jun 08, 2009 | 19.59 | 19.89 | 19.33 | 19.52 | 6,164,106 | -0.36(-1.83%) |
Jun 05, 2009 | 20.25 | 20.26 | 19.54 | 19.88 | 4,847,341 | -0.05(-0.26%) |
Jun 04, 2009 | 19.47 | 20.11 | 19.33 | 19.93 | 3,474,805 | +0.62(+3.20%) |
Jun 03, 2009 | 19.26 | 19.36 | 19.01 | 19.32 | 3,497,626 | -0.03(-0.18%) |
Jun 02, 2009 | 19.48 | 19.64 | 19.20 | 19.35 | 4,843,826 | -0.41(-2.07%) |
Jun 01, 2009 | 19.25 | 20.20 | 19.05 | 19.76 | 6,603,094 | +0.96(+5.13%) |
May 29, 2009 | 18.47 | 18.84 | 18.11 | 18.80 | 2,932,484 | +0.60(+3.30%) |
May 28, 2009 | 18.23 | 18.43 | 17.72 | 18.20 | 4,153,146 | +0.25(+1.38%) |
May 27, 2009 | 18.61 | 18.74 | 17.84 | 17.95 | 4,399,631 | -0.68(-3.63%) |
May 26, 2009 | 17.48 | 18.79 | 17.40 | 18.62 | 4,360,449 | +1.04(+5.94%) |
May 22, 2009 | 18.26 | 18.26 | 17.55 | 17.58 | 2,892,150 | -0.44(-2.47%) |
May 21, 2009 | 17.65 | 18.22 | 17.50 | 18.02 | 4,650,447 | +0.05(+0.29%) |
May 20, 2009 | 18.59 | 18.88 | 17.87 | 17.97 | 5,920,373 | -0.14(-0.80%) |
May 19, 2009 | 18.55 | 18.64 | 17.88 | 18.11 | 5,039,209 | -0.35(-1.91%) |
May 18, 2009 | 17.28 | 18.59 | 17.26 | 18.47 | 4,810,215 | +1.37(+8.04%) |
May 15, 2009 | 17.59 | 17.75 | 16.76 | 17.09 | 3,643,959 | -0.59(-3.36%) |
May 14, 2009 | 17.03 | 17.97 | 16.74 | 17.69 | 4,490,815 | +0.41(+2.37%) |
May 13, 2009 | 17.87 | 17.91 | 17.00 | 17.28 | 4,966,907 | -1.21(-6.56%) |
May 12, 2009 | 18.73 | 18.87 | 17.70 | 18.49 | 5,511,469 | -0.05(-0.28%) |
May 11, 2009 | 18.69 | 19.03 | 18.48 | 18.54 | 6,035,269 | -0.73(-3.80%) |
May 08, 2009 | 18.33 | 19.40 | 18.07 | 19.28 | 10,591,506 | +1.21(+6.68%) |
May 07, 2009 | 19.40 | 19.41 | 17.59 | 18.07 | 13,098,691 | -1.10(-5.72%) |
May 06, 2009 | 18.84 | 19.26 | 18.29 | 19.17 | 13,974,871 | +0.70(+3.82%) |
May 05, 2009 | 19.02 | 19.02 | 18.29 | 18.46 | 10,581,935 | -0.72(-3.73%) |
May 04, 2009 | 18.09 | 19.22 | 17.90 | 19.18 | 9,419,926 | +1.46(+8.24%) |