Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.55 | 24.68 | 23.86 | 23.93 | 4,184,380 | -0.52(-2.12%) |
Apr 29, 2010 | 25.55 | 25.58 | 23.59 | 24.45 | 6,940,454 | -0.66(-2.63%) |
Apr 28, 2010 | 24.85 | 25.19 | 24.58 | 25.11 | 3,764,803 | +0.54(+2.21%) |
Apr 27, 2010 | 25.30 | 25.50 | 24.46 | 24.57 | 3,825,678 | -0.94(-3.69%) |
Apr 26, 2010 | 25.48 | 25.68 | 25.40 | 25.51 | 3,256,431 | +0.05(+0.21%) |
Apr 23, 2010 | 25.18 | 25.54 | 25.14 | 25.46 | 4,347,320 | +0.27(+1.05%) |
Apr 22, 2010 | 24.53 | 25.45 | 24.36 | 25.19 | 5,091,270 | +0.42(+1.71%) |
Apr 21, 2010 | 24.77 | 25.03 | 23.93 | 24.77 | 7,783 | +0.84(+3.50%) |
Apr 20, 2010 | 23.49 | 24.19 | 23.43 | 23.93 | 3,374,203 | +0.69(+2.97%) |
Apr 19, 2010 | 23.12 | 23.42 | 22.83 | 23.24 | 2,551,331 | -0.18(-0.75%) |
Apr 16, 2010 | 23.77 | 23.95 | 23.16 | 23.42 | 2,883,635 | -0.58(-2.43%) |
Apr 15, 2010 | 23.60 | 24.28 | 23.40 | 24.00 | 5,216,812 | +0.47(+1.98%) |
Apr 14, 2010 | 23.16 | 23.66 | 23.07 | 23.54 | 3,152,299 | +0.59(+2.57%) |
Apr 13, 2010 | 22.80 | 23.04 | 22.55 | 22.95 | 2,859,517 | +0.08(+0.36%) |
Apr 12, 2010 | 22.96 | 23.13 | 22.75 | 22.87 | 2,176,408 | -0.11(-0.49%) |
Apr 09, 2010 | 22.93 | 23.01 | 22.59 | 22.98 | 2,184,470 | +0.11(+0.49%) |
Apr 08, 2010 | 22.81 | 22.89 | 22.45 | 22.87 | 2,265,924 | -0.15(-0.67%) |
Apr 07, 2010 | 23.24 | 23.35 | 22.83 | 23.02 | 3,222,364 | -0.34(-1.46%) |
Apr 06, 2010 | 23.46 | 23.50 | 23.24 | 23.36 | 2,093,539 | -0.03(-0.13%) |
Apr 05, 2010 | 23.16 | 23.55 | 22.97 | 23.39 | 2,548,109 | +0.54(+2.37%) |
Apr 01, 2010 | 22.74 | 22.85 | 22.85 | 22.85 | 2,627,391 | +0.41(+1.84%) |
Mar 31, 2010 | 22.14 | 22.62 | 22.12 | 22.44 | 3,075,714 | +0.35(+1.60%) |
Mar 30, 2010 | 22.30 | 22.41 | 21.69 | 22.08 | 4,783,933 | -0.17(-0.77%) |
Mar 29, 2010 | 21.87 | 22.33 | 21.81 | 22.25 | 3,475,610 | +0.75(+3.48%) |
Mar 26, 2010 | 21.52 | 21.64 | 21.35 | 21.51 | 3,266,132 | +0.06(+0.28%) |
Mar 25, 2010 | 22.63 | 22.77 | 21.37 | 21.45 | 4,893,545 | -1.00(-4.44%) |
Mar 24, 2010 | 22.61 | 22.91 | 22.29 | 22.44 | 3,625,488 | -0.41(-1.80%) |
Mar 23, 2010 | 22.96 | 23.00 | 22.56 | 22.86 | 3,514,486 | -0.02(-0.08%) |
Mar 22, 2010 | 22.14 | 22.89 | 21.95 | 22.87 | 3,997,509 | +0.47(+2.08%) |
Mar 19, 2010 | 23.05 | 23.07 | 22.10 | 22.41 | 4,859,321 | -0.50(-2.19%) |
Mar 18, 2010 | 24.05 | 24.22 | 22.71 | 22.91 | 8,091,688 | -1.29(-5.33%) |
Mar 17, 2010 | 24.19 | 24.47 | 24.12 | 24.20 | 3,032,686 | +0.11(+0.46%) |
Mar 16, 2010 | 24.19 | 24.31 | 23.87 | 24.09 | 4,430,268 | +0.28(+1.19%) |
Mar 15, 2010 | 23.60 | 23.84 | 23.45 | 23.80 | 3,016,132 | -0.28(-1.17%) |
Mar 12, 2010 | 24.20 | 24.33 | 23.99 | 24.09 | 3,518,031 | +0.07(+0.29%) |
Mar 11, 2010 | 23.89 | 24.02 | 23.60 | 24.02 | 1,535,276 | +0.06(+0.25%) |
Mar 10, 2010 | 23.40 | 24.09 | 23.40 | 23.96 | 2,928,717 | +0.45(+1.90%) |
Mar 09, 2010 | 23.03 | 23.67 | 22.96 | 23.51 | 3,749,870 | +0.18(+0.76%) |
Mar 08, 2010 | 23.72 | 23.79 | 23.03 | 23.33 | 5,588,737 | -0.38(-1.59%) |
Mar 05, 2010 | 23.90 | 23.99 | 23.57 | 23.71 | 3,600,665 | +0.06(+0.27%) |
Mar 04, 2010 | 24.29 | 24.45 | 23.50 | 23.65 | 4,574,169 | -0.64(-2.64%) |
Mar 03, 2010 | 24.16 | 24.49 | 24.03 | 24.29 | 3,316,397 | +0.26(+1.08%) |
Mar 02, 2010 | 23.98 | 24.24 | 23.89 | 24.03 | 4,768,862 | +0.12(+0.49%) |
Mar 01, 2010 | 23.81 | 23.92 | 23.47 | 23.91 | 6,612,048 | +0.04(+0.15%) |
Feb 26, 2010 | 24.55 | 24.57 | 23.80 | 23.88 | 47,562,592 | -0.51(-2.10%) |
Feb 25, 2010 | 23.94 | 24.43 | 23.47 | 24.39 | 2,857,163 | +0.09(+0.39%) |
Feb 24, 2010 | 24.52 | 24.85 | 24.18 | 24.29 | 4,902,487 | -0.21(-0.87%) |
Feb 23, 2010 | 25.18 | 25.21 | 24.20 | 24.51 | 6,910,520 | -0.09(-0.36%) |
Feb 22, 2010 | 26.06 | 26.12 | 24.47 | 24.59 | 6,069,595 | -1.28(-4.94%) |
Feb 19, 2010 | 26.11 | 26.26 | 25.73 | 25.87 | 2,882,179 | -0.23(-0.88%) |
Feb 18, 2010 | 25.94 | 26.34 | 25.77 | 26.10 | 2,633,136 | +0.12(+0.45%) |
Feb 17, 2010 | 25.47 | 26.06 | 25.40 | 25.98 | 3,366,155 | +0.70(+2.75%) |
Feb 16, 2010 | 25.07 | 25.34 | 24.75 | 25.29 | 2,458,701 | +0.75(+3.07%) |
Feb 12, 2010 | 24.26 | 24.53 | 24.53 | 24.53 | 2,084,126 | -0.06(-0.26%) |
Feb 11, 2010 | 24.19 | 24.99 | 24.05 | 24.60 | 2,500,020 | +0.44(+1.83%) |
Feb 10, 2010 | 23.81 | 24.36 | 23.60 | 24.16 | 1,496,221 | +0.22(+0.91%) |
Feb 09, 2010 | 23.95 | 24.52 | 23.73 | 23.94 | 2,469,326 | +0.28(+1.19%) |
Feb 08, 2010 | 23.80 | 24.09 | 23.28 | 23.66 | 2,273,243 | -0.08(-0.35%) |
Feb 05, 2010 | 23.74 | 23.98 | 22.86 | 23.74 | 2,878,963 | +0.02(+0.07%) |
Feb 04, 2010 | 25.08 | 25.17 | 23.71 | 23.72 | 2,885,855 | -1.55(-6.15%) |
Feb 03, 2010 | 25.36 | 25.57 | 25.10 | 25.28 | 2,388,210 | -0.19(-0.74%) |
Feb 02, 2010 | 25.33 | 25.76 | 25.19 | 25.46 | 2,481,993 | +0.41(+1.66%) |
Feb 01, 2010 | 24.84 | 25.25 | 24.53 | 25.05 | 4,316,663 | +0.43(+1.76%) |
Jan 29, 2010 | 26.64 | 26.64 | 24.43 | 24.62 | 4,487,561 | -1.33(-5.13%) |
Jan 28, 2010 | 27.30 | 27.36 | 25.75 | 25.95 | 3,352,861 | -0.65(-2.43%) |
Jan 27, 2010 | 26.43 | 26.77 | 25.90 | 26.59 | 3,324,108 | +0.06(+0.24%) |
Jan 26, 2010 | 26.16 | 27.01 | 25.80 | 26.53 | 2,747,834 | +0.22(+0.83%) |
Jan 25, 2010 | 26.41 | 26.95 | 26.24 | 26.31 | 2,398,912 | +0.15(+0.56%) |
Jan 22, 2010 | 27.64 | 27.64 | 26.01 | 26.16 | 3,669,629 | -1.57(-5.65%) |
Jan 21, 2010 | 27.94 | 28.57 | 27.51 | 27.73 | 3,200,971 | -0.09(-0.34%) |
Jan 20, 2010 | 27.81 | 27.98 | 27.34 | 27.82 | 2,255,710 | -0.35(-1.23%) |
Jan 19, 2010 | 27.87 | 28.22 | 27.75 | 28.17 | 2,634,171 | +0.22(+0.80%) |
Jan 15, 2010 | 28.33 | 27.95 | 27.95 | 27.95 | 2,847,280 | -0.64(-2.24%) |
Jan 14, 2010 | 27.51 | 28.83 | 27.51 | 28.59 | 3,952,125 | +0.79(+2.84%) |
Jan 13, 2010 | 26.76 | 27.85 | 26.69 | 27.80 | 3,334,985 | +1.02(+3.80%) |
Jan 12, 2010 | 26.78 | 27.14 | 26.46 | 26.78 | 3,890,884 | -0.56(-2.04%) |
Jan 11, 2010 | 28.60 | 28.60 | 26.91 | 27.34 | 5,069,766 | -0.91(-3.21%) |
Jan 08, 2010 | 27.60 | 28.59 | 27.47 | 28.25 | 4,750,363 | +0.98(+3.58%) |
Jan 07, 2010 | 27.00 | 27.36 | 26.55 | 27.27 | 2,844,668 | +0.17(+0.63%) |
Jan 06, 2010 | 26.18 | 27.12 | 25.98 | 27.10 | 4,216,167 | +0.95(+3.65%) |
Jan 05, 2010 | 24.71 | 26.16 | 24.64 | 26.15 | 5,164,634 | +1.44(+5.84%) |
Jan 04, 2010 | 23.96 | 24.73 | 23.96 | 24.70 | 1,563,280 | +1.24(+5.27%) |
Dec 31, 2009 | 24.03 | 23.47 | 23.47 | 23.47 | 1,103,329 | -0.49(-2.06%) |
Dec 30, 2009 | 24.18 | 24.38 | 23.92 | 23.96 | 1,864,465 | -0.42(-1.71%) |
Dec 29, 2009 | 24.91 | 24.99 | 24.36 | 24.38 | 1,599,335 | -0.42(-1.68%) |
Dec 28, 2009 | 25.08 | 25.38 | 24.66 | 24.80 | 1,280,657 | -0.10(-0.40%) |
Dec 24, 2009 | 25.01 | 25.21 | 24.74 | 24.90 | 326,001 | -0.06(-0.24%) |
Dec 23, 2009 | 24.21 | 25.05 | 24.14 | 24.96 | 2,288,247 | +0.94(+3.92%) |
Dec 22, 2009 | 23.79 | 24.24 | 23.79 | 24.02 | 1,219,377 | -0.02(-0.07%) |
Dec 21, 2009 | 23.88 | 24.13 | 23.73 | 24.03 | 2,529,834 | +0.36(+1.52%) |
Dec 18, 2009 | 23.59 | 23.76 | 23.19 | 23.68 | 3,852,620 | +0.31(+1.34%) |
Dec 17, 2009 | 23.36 | 23.57 | 23.14 | 23.36 | 2,627,352 | -0.03(-0.13%) |
Dec 16, 2009 | 23.17 | 23.68 | 23.10 | 23.39 | 3,251,405 | +0.34(+1.45%) |
Dec 15, 2009 | 22.89 | 23.46 | 22.80 | 23.06 | 3,605,821 | +0.05(+0.23%) |
Dec 14, 2009 | 23.05 | 23.22 | 22.97 | 23.00 | 2,882,484 | +0.48(+2.12%) |
Dec 11, 2009 | 22.71 | 22.79 | 22.37 | 22.53 | 2,503,499 | +0.11(+0.50%) |
Dec 10, 2009 | 21.82 | 22.49 | 21.82 | 22.42 | 2,723,970 | +0.74(+3.42%) |
Dec 09, 2009 | 21.64 | 22.04 | 21.34 | 21.67 | 3,404,296 | +0.19(+0.88%) |
Dec 08, 2009 | 21.48 | 21.82 | 21.29 | 21.49 | 3,450,048 | -0.39(-1.80%) |
Dec 07, 2009 | 21.44 | 22.24 | 21.44 | 21.88 | 3,333,058 | +0.22(+1.03%) |
Dec 04, 2009 | 22.01 | 22.40 | 21.44 | 21.66 | 3,253,480 | +0.00(+0.00%) |
Dec 03, 2009 | 22.18 | 22.22 | 21.61 | 21.66 | 2,359,411 | -0.45(-2.05%) |
Dec 02, 2009 | 22.07 | 22.46 | 21.99 | 22.11 | 2,428,768 | -0.12(-0.56%) |
Dec 01, 2009 | 22.40 | 22.70 | 22.04 | 22.23 | 3,240,100 | +0.14(+0.62%) |
Nov 30, 2009 | 22.19 | 22.31 | 21.87 | 22.10 | 4,571,832 | -0.21(-0.95%) |
Nov 27, 2009 | 22.09 | 22.52 | 22.06 | 22.31 | 1,106,716 | -0.75(-3.27%) |
Nov 25, 2009 | 22.44 | 23.12 | 22.42 | 23.06 | 2,942,716 | +0.48(+2.11%) |
Nov 24, 2009 | 22.52 | 22.72 | 22.18 | 22.59 | 2,188,222 | +0.11(+0.47%) |
Nov 23, 2009 | 22.54 | 22.92 | 22.37 | 22.48 | 3,102,789 | +0.46(+2.11%) |
Nov 20, 2009 | 21.89 | 22.09 | 21.65 | 22.02 | 2,899,590 | +0.01(+0.03%) |
Nov 19, 2009 | 22.12 | 22.43 | 21.30 | 22.01 | 4,694,803 | -0.46(-2.04%) |
Nov 18, 2009 | 22.39 | 22.70 | 22.04 | 22.47 | 3,713,792 | +0.15(+0.66%) |
Nov 17, 2009 | 22.58 | 22.66 | 22.25 | 22.32 | 3,194,402 | -0.32(-1.43%) |
Nov 16, 2009 | 22.45 | 22.85 | 22.45 | 22.65 | 5,047,465 | +0.36(+1.64%) |
Nov 13, 2009 | 22.17 | 22.74 | 21.96 | 22.28 | 3,050,855 | +0.02(+0.08%) |
Nov 12, 2009 | 22.99 | 23.08 | 22.16 | 22.26 | 2,339,244 | -0.75(-3.27%) |
Nov 11, 2009 | 23.20 | 23.29 | 22.68 | 23.02 | 3,245,735 | +0.09(+0.39%) |
Nov 10, 2009 | 23.00 | 23.23 | 22.49 | 22.93 | 2,179,002 | -0.18(-0.79%) |
Nov 09, 2009 | 22.75 | 23.22 | 22.72 | 23.11 | 4,074,989 | +0.70(+3.12%) |
Nov 06, 2009 | 22.37 | 22.93 | 22.28 | 22.41 | 2,099,697 | -0.36(-1.58%) |
Nov 05, 2009 | 22.61 | 22.92 | 22.40 | 22.77 | 3,363,921 | +0.32(+1.42%) |
Nov 04, 2009 | 23.23 | 23.32 | 22.43 | 22.45 | 3,798,711 | -0.49(-2.15%) |
Nov 03, 2009 | 22.10 | 23.12 | 21.79 | 22.95 | 3,701,408 | +0.58(+2.58%) |
Nov 02, 2009 | 22.45 | 23.14 | 22.06 | 22.37 | 3,861,278 | -0.01(-0.03%) |
Oct 30, 2009 | 23.71 | 23.83 | 22.21 | 22.37 | 4,419,565 | -1.42(-5.96%) |
Oct 29, 2009 | 22.92 | 23.85 | 22.92 | 23.79 | 4,204,889 | +1.05(+4.61%) |
Oct 28, 2009 | 23.95 | 24.10 | 22.73 | 22.75 | 3,445,194 | -1.38(-5.73%) |
Oct 27, 2009 | 24.51 | 24.89 | 24.05 | 24.13 | 3,352,229 | -0.35(-1.42%) |
Oct 26, 2009 | 25.29 | 26.01 | 24.33 | 24.48 | 3,907,802 | -0.87(-3.44%) |
Oct 23, 2009 | 25.71 | 25.78 | 25.18 | 25.35 | 3,328,720 | -1.08(-4.08%) |
Oct 22, 2009 | 26.29 | 26.52 | 25.63 | 26.42 | 2,373,604 | +0.25(+0.94%) |
Oct 21, 2009 | 25.73 | 27.21 | 25.53 | 26.18 | 3,333,862 | +0.18(+0.68%) |
Oct 20, 2009 | 25.43 | 26.07 | 25.38 | 26.00 | 2,181,945 | -0.10(-0.38%) |
Oct 19, 2009 | 26.03 | 26.18 | 25.53 | 26.10 | 2,157,411 | +0.04(+0.16%) |
Oct 16, 2009 | 25.42 | 26.22 | 25.16 | 26.06 | 3,404,347 | +0.32(+1.26%) |
Oct 15, 2009 | 24.63 | 25.75 | 24.47 | 25.73 | 2,921,468 | +0.89(+3.60%) |
Oct 14, 2009 | 24.89 | 25.56 | 24.64 | 24.84 | 6,549,103 | +0.26(+1.08%) |
Oct 13, 2009 | 24.93 | 24.95 | 24.08 | 24.58 | 2,386,969 | -0.38(-1.51%) |
Oct 12, 2009 | 25.18 | 25.26 | 24.68 | 24.95 | 1,337,181 | +0.52(+2.12%) |
Oct 09, 2009 | 24.44 | 24.60 | 24.13 | 24.43 | 1,372,111 | -0.14(-0.57%) |
Oct 08, 2009 | 24.06 | 24.94 | 23.87 | 24.58 | 3,300,942 | +0.65(+2.73%) |
Oct 07, 2009 | 23.69 | 24.09 | 23.58 | 23.92 | 1,208,167 | +0.08(+0.35%) |
Oct 06, 2009 | 23.40 | 23.93 | 23.39 | 23.84 | 1,981,498 | +0.74(+3.21%) |
Oct 05, 2009 | 22.13 | 23.12 | 21.87 | 23.10 | 2,044,495 | +1.07(+4.86%) |
Oct 02, 2009 | 21.93 | 22.15 | 21.55 | 22.03 | 3,271,404 | -0.30(-1.34%) |
Oct 01, 2009 | 23.27 | 23.45 | 22.25 | 22.33 | 2,534,968 | -0.94(-4.02%) |
Sep 30, 2009 | 23.51 | 23.68 | 22.66 | 23.26 | 2,165,489 | -0.06(-0.28%) |
Sep 29, 2009 | 22.78 | 23.52 | 22.69 | 23.33 | 2,519,058 | +0.59(+2.59%) |
Sep 28, 2009 | 21.89 | 22.82 | 21.74 | 22.74 | 3,028,061 | +0.99(+4.57%) |
Sep 25, 2009 | 21.87 | 22.16 | 21.62 | 21.74 | 1,483,158 | -0.24(-1.07%) |
Sep 24, 2009 | 22.65 | 22.69 | 21.85 | 21.98 | 2,091,325 | -0.72(-3.19%) |
Sep 23, 2009 | 23.23 | 23.57 | 22.48 | 22.70 | 2,070,455 | -0.65(-2.77%) |
Sep 22, 2009 | 22.97 | 23.41 | 22.95 | 23.35 | 1,674,388 | +0.44(+1.93%) |
Sep 21, 2009 | 22.13 | 23.04 | 21.90 | 22.91 | 2,439,539 | +0.37(+1.65%) |
Sep 18, 2009 | 23.39 | 23.57 | 22.27 | 22.54 | 3,270,476 | -0.58(-2.52%) |
Sep 17, 2009 | 23.75 | 23.80 | 22.90 | 23.12 | 2,839,443 | -0.65(-2.75%) |
Sep 16, 2009 | 23.92 | 24.18 | 23.53 | 23.78 | 2,481,419 | +0.16(+0.70%) |
Sep 15, 2009 | 22.60 | 23.66 | 22.44 | 23.61 | 2,681,206 | +1.05(+4.67%) |
Sep 14, 2009 | 21.86 | 22.58 | 21.65 | 22.56 | 1,893,732 | +0.38(+1.72%) |
Sep 11, 2009 | 21.73 | 22.60 | 21.72 | 22.17 | 2,601,246 | +0.57(+2.64%) |
Sep 10, 2009 | 21.27 | 21.67 | 21.09 | 21.60 | 1,516,943 | +0.38(+1.77%) |
Sep 09, 2009 | 21.03 | 21.27 | 20.86 | 21.23 | 2,663,825 | +0.25(+1.21%) |
Sep 08, 2009 | 20.74 | 21.05 | 20.61 | 20.97 | 2,327,558 | +0.75(+3.72%) |
Sep 04, 2009 | 19.30 | 20.27 | 19.25 | 20.22 | 1,609,546 | +0.87(+4.50%) |
Sep 03, 2009 | 19.15 | 19.38 | 18.80 | 19.35 | 1,375,520 | +0.35(+1.86%) |
Sep 02, 2009 | 19.26 | 19.48 | 18.93 | 19.00 | 1,468,884 | -0.39(-2.03%) |
Sep 01, 2009 | 19.64 | 20.24 | 19.30 | 19.39 | 1,888,819 | -0.30(-1.52%) |
Aug 31, 2009 | 19.79 | 19.79 | 19.39 | 19.69 | 1,393,469 | -0.42(-2.11%) |
Aug 28, 2009 | 20.29 | 20.43 | 19.80 | 20.11 | 1,298,367 | +0.15(+0.77%) |
Aug 27, 2009 | 19.89 | 20.06 | 19.39 | 19.96 | 1,026,861 | -0.05(-0.24%) |
Aug 26, 2009 | 19.94 | 20.10 | 19.59 | 20.01 | 1,972,763 | -0.12(-0.61%) |
Aug 25, 2009 | 20.94 | 20.94 | 20.07 | 20.13 | 3,282,337 | -0.74(-3.53%) |
Aug 24, 2009 | 20.56 | 21.04 | 20.56 | 20.87 | 1,827,955 | +0.38(+1.87%) |
Aug 21, 2009 | 19.90 | 20.50 | 19.77 | 20.49 | 1,489,247 | +0.88(+4.47%) |
Aug 20, 2009 | 19.43 | 19.74 | 19.24 | 19.61 | 1,200,651 | +0.16(+0.82%) |
Aug 19, 2009 | 18.72 | 19.74 | 18.54 | 19.45 | 1,397,755 | +0.38(+1.97%) |
Aug 18, 2009 | 18.60 | 19.11 | 18.46 | 19.07 | 1,432,870 | +0.21(+1.12%) |
Aug 17, 2009 | 19.01 | 19.10 | 18.49 | 18.86 | 1,880,778 | -0.59(-3.03%) |
Aug 14, 2009 | 20.15 | 20.15 | 19.29 | 19.45 | 1,924,767 | -0.81(-4.01%) |
Aug 13, 2009 | 20.02 | 20.34 | 19.70 | 20.26 | 2,187,107 | +0.48(+2.41%) |
Aug 12, 2009 | 19.61 | 20.09 | 19.57 | 19.79 | 2,373,808 | +0.24(+1.23%) |
Aug 11, 2009 | 20.10 | 20.22 | 19.54 | 19.54 | 1,609,595 | -0.74(-3.63%) |
Aug 10, 2009 | 20.40 | 20.71 | 20.10 | 20.28 | 2,645,314 | -0.24(-1.15%) |
Aug 07, 2009 | 21.01 | 21.01 | 20.41 | 20.51 | 2,158,971 | -0.15(-0.71%) |
Aug 06, 2009 | 21.16 | 21.19 | 20.48 | 20.66 | 1,746,766 | -0.41(-1.96%) |
Aug 05, 2009 | 20.52 | 21.19 | 20.25 | 21.07 | 2,385,056 | +0.51(+2.46%) |
Aug 04, 2009 | 20.44 | 20.95 | 20.15 | 20.57 | 2,204,450 | -0.07(-0.32%) |
Aug 03, 2009 | 20.60 | 20.96 | 20.43 | 20.63 | 3,248,193 | +0.41(+2.04%) |
Jul 31, 2009 | 19.48 | 20.39 | 19.36 | 20.22 | 2,994,586 | +0.59(+3.03%) |
Jul 30, 2009 | 19.81 | 19.99 | 18.99 | 19.63 | 5,158,726 | +0.09(+0.45%) |
Jul 29, 2009 | 19.41 | 19.76 | 18.75 | 19.54 | 3,099,177 | -0.13(-0.66%) |
Jul 28, 2009 | 19.83 | 20.00 | 19.10 | 19.67 | 1,478,840 | -0.58(-2.85%) |
Jul 27, 2009 | 20.11 | 20.50 | 19.95 | 20.24 | 1,855,415 | +0.16(+0.79%) |
Jul 24, 2009 | 19.79 | 20.09 | 19.55 | 20.09 | 2,472 | +0.12(+0.59%) |
Jul 23, 2009 | 19.17 | 20.01 | 19.13 | 19.97 | 2,747,049 | +0.79(+4.14%) |
Jul 22, 2009 | 18.83 | 19.46 | 18.56 | 19.17 | 3,127,809 | -0.36(-1.87%) |
Jul 21, 2009 | 19.33 | 19.71 | 18.80 | 19.54 | 2,295,399 | +0.38(+1.97%) |
Jul 20, 2009 | 19.08 | 19.52 | 18.74 | 19.16 | 2,371,130 | +0.29(+1.53%) |
Jul 17, 2009 | 18.75 | 18.91 | 18.55 | 18.87 | 2,436,054 | +0.14(+0.72%) |
Jul 16, 2009 | 17.97 | 18.88 | 17.83 | 18.74 | 2,513,590 | +0.57(+3.11%) |
Jul 15, 2009 | 17.76 | 18.30 | 17.76 | 18.17 | 3,364,486 | +0.77(+4.43%) |
Jul 14, 2009 | 17.37 | 17.55 | 17.12 | 17.40 | 1,696,945 | +0.35(+2.07%) |
Jul 13, 2009 | 16.57 | 17.05 | 16.50 | 17.05 | 2,068,990 | +0.51(+3.10%) |
Jul 10, 2009 | 16.01 | 16.75 | 15.99 | 16.54 | 2,523,743 | +0.03(+0.18%) |
Jul 09, 2009 | 16.48 | 16.94 | 16.21 | 16.51 | 2,523,992 | +0.18(+1.12%) |
Jul 08, 2009 | 16.08 | 16.54 | 15.68 | 16.32 | 3,026,472 | +0.22(+1.39%) |
Jul 07, 2009 | 16.67 | 16.78 | 16.07 | 16.10 | 2,937,445 | -0.56(-3.36%) |
Jul 06, 2009 | 16.70 | 16.76 | 16.21 | 16.66 | 4,433,409 | -0.53(-3.08%) |
Jul 02, 2009 | 17.63 | 17.63 | 17.15 | 17.19 | 2,221,652 | -0.82(-4.57%) |
Jul 01, 2009 | 18.48 | 18.66 | 17.97 | 18.01 | 2,718,194 | -0.15(-0.84%) |
Jun 30, 2009 | 18.38 | 18.96 | 17.95 | 18.17 | 2,889,943 | -0.28(-1.53%) |
Jun 29, 2009 | 18.84 | 18.98 | 18.32 | 18.45 | 1,967,495 | -0.11(-0.57%) |
Jun 26, 2009 | 18.26 | 18.71 | 17.99 | 18.56 | 3,167,096 | +0.13(+0.70%) |
Jun 25, 2009 | 18.11 | 18.50 | 18.06 | 18.43 | 3,281,866 | +0.86(+4.89%) |
Jun 24, 2009 | 17.36 | 17.89 | 17.25 | 17.57 | 2,808,068 | +0.33(+1.91%) |
Jun 23, 2009 | 17.20 | 17.57 | 16.87 | 17.24 | 2,154,998 | +0.17(+1.00%) |
Jun 22, 2009 | 17.78 | 17.84 | 17.02 | 17.07 | 4,172,781 | -1.11(-6.12%) |
Jun 19, 2009 | 18.56 | 18.65 | 17.88 | 18.18 | 2,885,439 | -0.07(-0.39%) |
Jun 18, 2009 | 18.16 | 18.57 | 17.80 | 18.25 | 2,426,511 | +0.09(+0.52%) |
Jun 17, 2009 | 18.83 | 18.83 | 18.03 | 18.16 | 6,922,038 | -0.89(-4.70%) |
Jun 16, 2009 | 20.04 | 20.39 | 18.89 | 19.05 | 2,434,253 | -0.71(-3.60%) |
Jun 15, 2009 | 20.03 | 20.14 | 19.40 | 19.76 | 2,598,600 | -0.79(-3.84%) |
Jun 12, 2009 | 20.66 | 20.67 | 19.93 | 20.55 | 2,421,143 | -0.42(-2.02%) |
Jun 11, 2009 | 20.23 | 21.32 | 20.13 | 20.97 | 3,850,024 | +0.82(+4.06%) |
Jun 10, 2009 | 20.19 | 20.25 | 19.69 | 20.16 | 2,172,327 | +0.39(+2.00%) |
Jun 09, 2009 | 19.89 | 20.21 | 19.46 | 19.76 | 2,405,880 | +0.30(+1.54%) |
Jun 08, 2009 | 19.29 | 19.60 | 18.92 | 19.46 | 1,950,832 | -0.31(-1.58%) |
Jun 05, 2009 | 20.70 | 20.84 | 19.59 | 19.77 | 3,161,762 | -0.69(-3.36%) |
Jun 04, 2009 | 20.13 | 20.73 | 20.01 | 20.46 | 2,742,794 | +0.65(+3.30%) |
Jun 03, 2009 | 21.19 | 21.19 | 19.44 | 19.81 | 3,217,879 | -1.77(-8.18%) |
Jun 02, 2009 | 21.43 | 21.64 | 20.97 | 21.57 | 2,475,509 | -0.08(-0.35%) |
Jun 01, 2009 | 21.18 | 21.89 | 20.97 | 21.65 | 4,403,825 | +1.07(+5.20%) |
May 29, 2009 | 20.26 | 20.68 | 20.02 | 20.58 | 3,048,255 | +0.70(+3.52%) |
May 28, 2009 | 19.19 | 20.04 | 18.83 | 19.88 | 3,582,151 | +0.85(+4.48%) |
May 27, 2009 | 19.29 | 19.63 | 18.97 | 19.03 | 3,048,982 | -0.24(-1.22%) |
May 26, 2009 | 18.51 | 19.26 | 18.09 | 19.26 | 2,968,777 | +0.49(+2.63%) |
May 22, 2009 | 18.81 | 19.10 | 18.52 | 18.77 | 2,138,945 | +0.15(+0.79%) |
May 21, 2009 | 18.72 | 18.82 | 18.18 | 18.62 | 3,058,243 | -0.44(-2.32%) |
May 20, 2009 | 19.47 | 20.16 | 18.99 | 19.06 | 3,969,310 | -0.12(-0.64%) |
May 19, 2009 | 19.11 | 19.57 | 18.87 | 19.18 | 4,937,414 | +0.05(+0.28%) |
May 18, 2009 | 17.75 | 19.14 | 17.74 | 19.13 | 4,512,633 | +1.64(+9.39%) |
May 15, 2009 | 18.02 | 18.49 | 17.44 | 17.49 | 3,344,287 | -0.75(-4.13%) |
May 14, 2009 | 17.85 | 18.67 | 17.71 | 18.24 | 3,845,257 | -0.14(-0.74%) |
May 13, 2009 | 19.09 | 19.09 | 18.09 | 18.38 | 3,959,799 | -1.04(-5.36%) |
May 12, 2009 | 19.30 | 19.70 | 18.77 | 19.42 | 3,672,225 | +0.38(+1.98%) |
May 11, 2009 | 19.87 | 19.87 | 18.73 | 19.04 | 3,392,749 | -1.39(-6.80%) |
May 08, 2009 | 19.79 | 20.49 | 19.20 | 20.43 | 5,188,295 | +1.04(+5.37%) |
May 07, 2009 | 21.30 | 21.69 | 18.86 | 19.39 | 5,725,711 | -1.10(-5.37%) |
May 06, 2009 | 19.83 | 20.71 | 19.64 | 20.49 | 4,487,981 | +1.07(+5.52%) |
May 05, 2009 | 19.42 | 19.69 | 18.67 | 19.42 | 2,551,983 | -0.12(-0.63%) |
May 04, 2009 | 19.38 | 19.57 | 19.22 | 19.54 | 3,916,278 | +1.11(+6.00%) |