Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.78 | 25.17 | 23.27 | 24.54 | 75,824,120 | -0.76(-3.01%) |
Apr 29, 2010 | 26.89 | 27.31 | 23.41 | 25.30 | 91,854,280 | -1.40(-5.25%) |
Apr 28, 2010 | 26.38 | 26.77 | 25.97 | 26.70 | 16,121,506 | +0.43(+1.65%) |
Apr 27, 2010 | 27.34 | 27.38 | 26.15 | 26.27 | 21,389,008 | -1.33(-4.82%) |
Apr 26, 2010 | 28.01 | 28.04 | 27.46 | 27.60 | 14,373,118 | -0.39(-1.40%) |
Apr 23, 2010 | 27.26 | 28.20 | 27.17 | 27.99 | 23,545,298 | +0.98(+3.65%) |
Apr 22, 2010 | 26.36 | 27.13 | 26.17 | 27.01 | 14,677,643 | +0.35(+1.32%) |
Apr 21, 2010 | 26.66 | 27.20 | 26.38 | 26.66 | 76,184 | -0.02(-0.06%) |
Apr 20, 2010 | 25.57 | 26.90 | 25.54 | 26.67 | 44,574 | +1.39(+5.51%) |
Apr 19, 2010 | 25.19 | 26.00 | 24.96 | 25.28 | 26,409,458 | -0.06(-0.22%) |
Apr 16, 2010 | 25.85 | 25.98 | 24.85 | 25.33 | 20,861,654 | -0.70(-2.71%) |
Apr 15, 2010 | 25.91 | 26.17 | 25.73 | 26.04 | 13,056,548 | +0.07(+0.28%) |
Apr 14, 2010 | 25.40 | 26.02 | 25.26 | 25.97 | 14,924,634 | +0.81(+3.21%) |
Apr 13, 2010 | 25.21 | 25.29 | 24.88 | 25.16 | 11,297,666 | -0.06(-0.25%) |
Apr 12, 2010 | 25.21 | 25.58 | 25.16 | 25.22 | 8,455,994 | -0.06(-0.22%) |
Apr 09, 2010 | 25.49 | 25.62 | 24.97 | 25.28 | 10,365,031 | -0.07(-0.28%) |
Apr 08, 2010 | 25.09 | 25.37 | 24.73 | 25.35 | 13,879,003 | +0.02(+0.10%) |
Apr 07, 2010 | 25.83 | 25.87 | 25.14 | 25.33 | 16,061,100 | -0.46(-1.77%) |
Apr 06, 2010 | 25.59 | 25.97 | 25.52 | 25.78 | 12,181,482 | +0.55(+2.19%) |
Apr 05, 2010 | 24.94 | 25.61 | 24.65 | 25.23 | 20,696,462 | +0.62(+2.51%) |
Apr 01, 2010 | 24.45 | 24.61 | 24.61 | 24.61 | 16,472,771 | +0.49(+2.02%) |
Mar 31, 2010 | 24.22 | 24.29 | 23.97 | 24.12 | 13,124,350 | +0.10(+0.43%) |
Mar 30, 2010 | 23.99 | 24.23 | 23.90 | 24.02 | 14,727,930 | +0.10(+0.44%) |
Mar 29, 2010 | 23.74 | 24.09 | 23.60 | 23.92 | 15,305,367 | +0.41(+1.74%) |
Mar 26, 2010 | 23.86 | 23.92 | 23.42 | 23.51 | 15,590,219 | -0.17(-0.71%) |
Mar 25, 2010 | 24.42 | 24.54 | 23.65 | 23.68 | 17,704,230 | -0.51(-2.12%) |
Mar 24, 2010 | 24.33 | 24.67 | 24.14 | 24.19 | 12,467,627 | -0.40(-1.63%) |
Mar 23, 2010 | 24.60 | 24.97 | 24.45 | 24.59 | 12,712,756 | +0.50(+2.06%) |
Mar 22, 2010 | 24.14 | 24.74 | 23.93 | 24.09 | 14,803,698 | -0.33(-1.34%) |
Mar 19, 2010 | 25.49 | 25.54 | 24.19 | 24.42 | 23,467,496 | -0.86(-3.42%) |
Mar 18, 2010 | 26.00 | 26.06 | 25.13 | 25.29 | 15,211,074 | -0.75(-2.89%) |
Mar 17, 2010 | 25.55 | 26.29 | 25.47 | 26.04 | 21,187,966 | +0.65(+2.55%) |
Mar 16, 2010 | 25.04 | 25.57 | 24.96 | 25.39 | 13,992,279 | +0.54(+2.19%) |
Mar 15, 2010 | 24.71 | 24.92 | 24.61 | 24.85 | 12,681,880 | -0.38(-1.49%) |
Mar 12, 2010 | 24.95 | 25.26 | 24.65 | 25.22 | 19,535,090 | +0.61(+2.47%) |
Mar 11, 2010 | 24.43 | 24.65 | 24.16 | 24.61 | 17,094,324 | +0.08(+0.33%) |
Mar 10, 2010 | 24.70 | 24.93 | 24.14 | 24.53 | 25,843,770 | -0.22(-0.87%) |
Mar 09, 2010 | 24.94 | 25.02 | 24.49 | 24.75 | 18,672,344 | -0.40(-1.59%) |
Mar 08, 2010 | 25.54 | 25.93 | 25.03 | 25.15 | 13,344,507 | -0.38(-1.47%) |
Mar 05, 2010 | 25.45 | 25.71 | 25.34 | 25.53 | 10,912,167 | +0.34(+1.37%) |
Mar 04, 2010 | 25.38 | 25.53 | 24.96 | 25.18 | 9,498,748 | -0.20(-0.79%) |
Mar 03, 2010 | 25.25 | 25.80 | 25.15 | 25.38 | 13,479,257 | +0.39(+1.57%) |
Mar 02, 2010 | 24.79 | 25.36 | 24.69 | 24.99 | 15,635,618 | +0.37(+1.50%) |
Mar 01, 2010 | 24.39 | 24.78 | 24.31 | 24.62 | 14,610,716 | +0.48(+1.99%) |
Feb 26, 2010 | 24.04 | 24.22 | 23.67 | 24.14 | 15,889,696 | +0.19(+0.80%) |
Feb 25, 2010 | 23.45 | 24.02 | 23.15 | 23.95 | 16,401,489 | +0.02(+0.07%) |
Feb 24, 2010 | 24.19 | 24.38 | 23.70 | 23.93 | 22,765,110 | -0.18(-0.73%) |
Feb 23, 2010 | 24.60 | 24.74 | 24.00 | 24.11 | 18,134,714 | -0.65(-2.64%) |
Feb 22, 2010 | 25.47 | 25.67 | 24.64 | 24.76 | 18,775,524 | -0.61(-2.42%) |
Feb 19, 2010 | 25.08 | 25.61 | 24.90 | 25.38 | 15,195,010 | +0.20(+0.79%) |
Feb 18, 2010 | 24.69 | 25.27 | 24.69 | 25.18 | 14,387,833 | +0.37(+1.48%) |
Feb 17, 2010 | 24.87 | 24.94 | 24.53 | 24.81 | 14,272,920 | +0.02(+0.10%) |
Feb 16, 2010 | 24.49 | 24.86 | 24.29 | 24.79 | 18,825,528 | +0.82(+3.43%) |
Feb 12, 2010 | 23.62 | 23.96 | 23.96 | 23.96 | 18,766,624 | -0.11(-0.46%) |
Feb 11, 2010 | 23.35 | 24.13 | 23.05 | 24.08 | 18,155,186 | +0.74(+3.18%) |
Feb 10, 2010 | 23.16 | 23.56 | 22.75 | 23.33 | 15,220,736 | +0.12(+0.52%) |
Feb 09, 2010 | 22.80 | 23.69 | 22.80 | 23.21 | 25,273,112 | +0.41(+1.78%) |
Feb 08, 2010 | 22.62 | 23.17 | 22.39 | 22.81 | 20,464,498 | +0.22(+0.99%) |
Feb 05, 2010 | 23.00 | 23.36 | 22.12 | 22.58 | 27,680,612 | -0.45(-1.97%) |
Feb 04, 2010 | 23.92 | 23.92 | 22.92 | 23.04 | 22,497,784 | -1.20(-4.94%) |
Feb 03, 2010 | 24.52 | 24.91 | 24.07 | 24.24 | 13,892,296 | -0.32(-1.30%) |
Feb 02, 2010 | 24.59 | 25.15 | 24.29 | 24.56 | 20,561,420 | +0.12(+0.47%) |
Feb 01, 2010 | 23.61 | 24.51 | 23.57 | 24.44 | 17,303,116 | +1.12(+4.81%) |
Jan 29, 2010 | 23.93 | 24.48 | 23.16 | 23.32 | 22,795,084 | -0.35(-1.48%) |
Jan 28, 2010 | 24.61 | 24.61 | 23.44 | 23.67 | 21,146,556 | -0.61(-2.50%) |
Jan 27, 2010 | 24.53 | 24.64 | 23.47 | 24.28 | 24,315,158 | -0.38(-1.52%) |
Jan 26, 2010 | 24.61 | 25.14 | 24.20 | 24.65 | 23,713,954 | -0.15(-0.61%) |
Jan 25, 2010 | 23.70 | 25.15 | 23.57 | 24.80 | 37,348,348 | -0.06(-0.26%) |
Jan 22, 2010 | 25.76 | 25.92 | 24.79 | 24.87 | 27,032,116 | -1.10(-4.24%) |
Jan 21, 2010 | 26.54 | 26.76 | 25.94 | 25.97 | 26,087,582 | -0.59(-2.22%) |
Jan 20, 2010 | 27.22 | 27.33 | 26.35 | 26.56 | 21,876,046 | -1.06(-3.84%) |
Jan 19, 2010 | 27.02 | 27.72 | 27.02 | 27.62 | 15,054,703 | +0.45(+1.67%) |
Jan 15, 2010 | 27.29 | 27.17 | 27.17 | 27.17 | 14,990,826 | -0.22(-0.82%) |
Jan 14, 2010 | 27.21 | 27.65 | 26.90 | 27.39 | 15,041,993 | +0.21(+0.76%) |
Jan 13, 2010 | 26.62 | 27.31 | 26.48 | 27.18 | 17,393,738 | +0.61(+2.28%) |
Jan 12, 2010 | 26.48 | 26.93 | 26.23 | 26.58 | 19,716,510 | -0.39(-1.45%) |
Jan 11, 2010 | 27.71 | 27.84 | 26.65 | 26.97 | 19,971,704 | -0.27(-1.00%) |
Jan 08, 2010 | 26.30 | 27.25 | 25.94 | 27.24 | 28,829,852 | +1.31(+5.05%) |
Jan 07, 2010 | 25.79 | 25.96 | 25.48 | 25.93 | 11,265,334 | +0.06(+0.25%) |
Jan 06, 2010 | 25.34 | 26.02 | 25.26 | 25.86 | 19,692,898 | +0.60(+2.37%) |
Jan 05, 2010 | 24.97 | 25.41 | 24.74 | 25.27 | 23,788,416 | +0.32(+1.28%) |
Jan 04, 2010 | 24.52 | 25.02 | 24.47 | 24.95 | 14,495,379 | +0.93(+3.86%) |
Dec 31, 2009 | 24.20 | 24.02 | 24.02 | 24.02 | 9,618,876 | +0.10(+0.40%) |
Dec 30, 2009 | 23.65 | 23.99 | 23.43 | 23.92 | 9,358,895 | +0.26(+1.11%) |
Dec 29, 2009 | 24.27 | 24.37 | 23.58 | 23.66 | 11,680,146 | -0.53(-2.21%) |
Dec 28, 2009 | 24.20 | 24.46 | 24.08 | 24.20 | 6,766,405 | +0.03(+0.13%) |
Dec 24, 2009 | 24.35 | 24.46 | 24.10 | 24.16 | 4,241,416 | -0.15(-0.62%) |
Dec 23, 2009 | 24.30 | 24.39 | 24.19 | 24.32 | 9,064,696 | +0.24(+0.99%) |
Dec 22, 2009 | 24.12 | 24.35 | 24.03 | 24.08 | 10,381,228 | -0.23(-0.95%) |
Dec 21, 2009 | 23.85 | 24.48 | 23.85 | 24.31 | 14,309,238 | +0.66(+2.80%) |
Dec 18, 2009 | 24.25 | 24.26 | 23.53 | 23.65 | 21,092,166 | -0.37(-1.53%) |
Dec 17, 2009 | 23.48 | 24.12 | 23.39 | 24.01 | 25,125,444 | +0.47(+2.00%) |
Dec 16, 2009 | 23.43 | 24.05 | 23.38 | 23.54 | 14,504,994 | +0.30(+1.27%) |
Dec 15, 2009 | 22.83 | 23.55 | 22.83 | 23.25 | 15,004,470 | +0.38(+1.68%) |
Dec 14, 2009 | 23.03 | 23.11 | 22.85 | 22.86 | 12,228,080 | +0.42(+1.89%) |
Dec 11, 2009 | 22.35 | 22.79 | 22.26 | 22.44 | 14,617,946 | -0.05(-0.21%) |
Dec 10, 2009 | 22.02 | 22.67 | 22.02 | 22.49 | 18,699,738 | +0.57(+2.59%) |
Dec 09, 2009 | 21.27 | 22.04 | 21.19 | 21.92 | 21,990,450 | +0.53(+2.46%) |
Dec 08, 2009 | 21.83 | 21.87 | 21.31 | 21.39 | 22,665,060 | -0.72(-3.25%) |
Dec 07, 2009 | 22.01 | 22.54 | 21.95 | 22.11 | 11,355,668 | -0.09(-0.40%) |
Dec 04, 2009 | 22.78 | 23.12 | 21.87 | 22.20 | 16,661,908 | -0.20(-0.89%) |
Dec 03, 2009 | 22.95 | 23.04 | 22.34 | 22.40 | 18,072,290 | -0.71(-3.07%) |
Dec 02, 2009 | 23.34 | 23.60 | 22.95 | 23.11 | 14,757,261 | -0.32(-1.36%) |
Dec 01, 2009 | 23.65 | 23.85 | 23.36 | 23.43 | 17,464,688 | +0.06(+0.27%) |
Nov 30, 2009 | 22.99 | 23.47 | 22.90 | 23.37 | 18,130,062 | +0.21(+0.93%) |
Nov 27, 2009 | 23.07 | 23.42 | 22.51 | 23.15 | 11,100,321 | -0.89(-3.71%) |
Nov 25, 2009 | 23.84 | 24.15 | 23.32 | 24.04 | 23,130,514 | -0.20(-0.82%) |
Nov 24, 2009 | 24.08 | 24.49 | 23.84 | 24.24 | 12,385,052 | +0.02(+0.07%) |
Nov 23, 2009 | 24.38 | 24.58 | 24.04 | 24.23 | 14,254,245 | +0.45(+1.87%) |
Nov 20, 2009 | 24.05 | 24.24 | 23.65 | 23.78 | 19,469,010 | -0.45(-1.84%) |
Nov 19, 2009 | 24.99 | 25.01 | 24.05 | 24.23 | 15,988,155 | -0.99(-3.94%) |
Nov 18, 2009 | 25.43 | 25.43 | 24.82 | 25.22 | 13,043,693 | -0.05(-0.19%) |
Nov 17, 2009 | 25.13 | 25.44 | 24.85 | 25.27 | 11,044,899 | +0.02(+0.09%) |
Nov 16, 2009 | 24.61 | 25.47 | 24.52 | 25.24 | 17,984,468 | +0.80(+3.29%) |
Nov 13, 2009 | 24.12 | 24.66 | 23.80 | 24.44 | 15,386,648 | +0.33(+1.35%) |
Nov 12, 2009 | 24.85 | 24.93 | 23.97 | 24.11 | 20,000,570 | -0.89(-3.56%) |
Nov 11, 2009 | 25.32 | 25.47 | 24.75 | 25.01 | 13,646,282 | -0.04(-0.16%) |
Nov 10, 2009 | 25.02 | 25.37 | 24.53 | 25.05 | 12,810,480 | -0.13(-0.51%) |
Nov 09, 2009 | 25.33 | 25.45 | 25.00 | 25.17 | 14,776,264 | +0.48(+1.93%) |
Nov 06, 2009 | 24.03 | 25.13 | 24.03 | 24.70 | 20,061,236 | +0.40(+1.64%) |
Nov 05, 2009 | 24.23 | 24.50 | 24.09 | 24.30 | 16,147,975 | +0.24(+0.99%) |
Nov 04, 2009 | 24.24 | 24.67 | 23.99 | 24.06 | 23,494,298 | -0.06(-0.26%) |
Nov 03, 2009 | 22.87 | 24.27 | 22.79 | 24.12 | 23,112,488 | +0.84(+3.59%) |
Nov 02, 2009 | 23.32 | 23.90 | 22.73 | 23.29 | 22,559,632 | +0.04(+0.17%) |
Oct 30, 2009 | 24.01 | 24.14 | 23.09 | 23.25 | 24,256,118 | -0.89(-3.69%) |
Oct 29, 2009 | 23.28 | 24.18 | 23.16 | 24.14 | 23,119,280 | +1.11(+4.80%) |
Oct 28, 2009 | 23.66 | 23.80 | 22.90 | 23.03 | 27,701,518 | -0.88(-3.66%) |
Oct 27, 2009 | 23.67 | 24.18 | 23.34 | 23.91 | 20,634,766 | +0.27(+1.14%) |
Oct 26, 2009 | 24.11 | 24.71 | 23.45 | 23.64 | 18,573,370 | -0.41(-1.69%) |
Oct 23, 2009 | 24.14 | 24.19 | 23.76 | 24.04 | 21,283,462 | -0.95(-3.82%) |
Oct 22, 2009 | 24.56 | 25.15 | 24.18 | 25.00 | 14,559,248 | +0.33(+1.32%) |
Oct 21, 2009 | 24.32 | 25.43 | 24.19 | 24.67 | 23,220,820 | +0.16(+0.65%) |
Oct 20, 2009 | 24.13 | 24.58 | 24.10 | 24.51 | 22,462,156 | -0.20(-0.81%) |
Oct 19, 2009 | 24.59 | 24.84 | 24.33 | 24.71 | 26,130,414 | +0.52(+2.14%) |
Oct 16, 2009 | 23.98 | 24.89 | 23.83 | 24.19 | 39,172,780 | +0.44(+1.84%) |
Oct 15, 2009 | 23.03 | 23.88 | 23.03 | 23.76 | 38,377,700 | +0.53(+2.26%) |
Oct 14, 2009 | 23.07 | 23.29 | 22.88 | 23.23 | 15,371,442 | +0.57(+2.53%) |
Oct 13, 2009 | 23.08 | 23.14 | 22.40 | 22.66 | 17,236,110 | -0.40(-1.73%) |
Oct 12, 2009 | 22.91 | 23.07 | 22.64 | 23.06 | 17,465,960 | +0.60(+2.66%) |
Oct 09, 2009 | 22.79 | 22.91 | 22.28 | 22.46 | 13,719,233 | -0.46(-2.01%) |
Oct 08, 2009 | 22.54 | 22.99 | 22.31 | 22.92 | 22,984,850 | +0.62(+2.78%) |
Oct 07, 2009 | 21.37 | 22.35 | 21.36 | 22.30 | 20,986,508 | +0.92(+4.32%) |
Oct 06, 2009 | 21.43 | 21.84 | 21.21 | 21.38 | 16,950,216 | +0.30(+1.44%) |
Oct 05, 2009 | 20.43 | 21.21 | 20.41 | 21.07 | 12,540,799 | +0.59(+2.87%) |
Oct 02, 2009 | 20.35 | 20.74 | 20.29 | 20.49 | 15,754,985 | -0.53(-2.50%) |
Oct 01, 2009 | 21.58 | 21.69 | 20.96 | 21.01 | 21,227,456 | -0.57(-2.65%) |
Sep 30, 2009 | 21.86 | 21.89 | 21.18 | 21.58 | 15,025,713 | -0.15(-0.70%) |
Sep 29, 2009 | 21.62 | 21.93 | 21.40 | 21.73 | 11,388,908 | +0.04(+0.16%) |
Sep 28, 2009 | 21.36 | 21.79 | 21.19 | 21.70 | 9,826,105 | +0.42(+1.97%) |
Sep 25, 2009 | 21.10 | 21.44 | 20.84 | 21.28 | 14,134,917 | -0.02(-0.11%) |
Sep 24, 2009 | 21.83 | 21.88 | 21.15 | 21.30 | 14,674,593 | -0.46(-2.12%) |
Sep 23, 2009 | 22.65 | 22.75 | 21.75 | 21.77 | 13,887,582 | -0.77(-3.43%) |
Sep 22, 2009 | 22.20 | 22.56 | 21.99 | 22.54 | 11,373,849 | +0.69(+3.17%) |
Sep 21, 2009 | 21.75 | 22.18 | 21.64 | 21.85 | 11,946,440 | -0.56(-2.49%) |
Sep 18, 2009 | 22.31 | 22.63 | 21.81 | 22.40 | 20,870,776 | +0.22(+1.00%) |
Sep 17, 2009 | 22.44 | 22.68 | 21.93 | 22.18 | 20,015,368 | -0.03(-0.14%) |
Sep 16, 2009 | 21.63 | 22.57 | 21.58 | 22.21 | 29,688,816 | +0.77(+3.60%) |
Sep 15, 2009 | 20.80 | 21.48 | 20.55 | 21.44 | 20,713,966 | +0.62(+2.98%) |
Sep 14, 2009 | 20.20 | 20.84 | 19.99 | 20.82 | 14,330,950 | +0.05(+0.23%) |
Sep 11, 2009 | 20.52 | 21.05 | 20.52 | 20.77 | 19,430,010 | +0.36(+1.75%) |
Sep 10, 2009 | 19.88 | 20.50 | 19.67 | 20.41 | 17,764,394 | +0.57(+2.85%) |
Sep 09, 2009 | 20.10 | 27.97 | 19.66 | 19.85 | 14,760,359 | -0.10(-0.48%) |
Sep 08, 2009 | 19.91 | 20.29 | 19.70 | 19.94 | 17,723,056 | +0.41(+2.12%) |
Sep 04, 2009 | 18.93 | 19.63 | 18.93 | 19.53 | 13,667,934 | +0.45(+2.34%) |
Sep 03, 2009 | 18.74 | 19.11 | 18.68 | 19.08 | 12,936,170 | +0.51(+2.74%) |
Sep 02, 2009 | 18.46 | 18.89 | 18.46 | 18.58 | 12,591,606 | -0.14(-0.72%) |
Sep 01, 2009 | 18.80 | 19.46 | 18.66 | 18.71 | 18,485,542 | -0.16(-0.84%) |
Aug 31, 2009 | 18.92 | 18.99 | 18.46 | 18.87 | 20,214,450 | -0.26(-1.37%) |
Aug 28, 2009 | 19.54 | 19.68 | 18.85 | 19.13 | 18,399,486 | -0.21(-1.11%) |
Aug 27, 2009 | 19.43 | 19.48 | 18.81 | 19.35 | 15,568,799 | -0.25(-1.29%) |
Aug 26, 2009 | 19.21 | 19.65 | 19.20 | 19.60 | 16,363,263 | +0.16(+0.82%) |
Aug 25, 2009 | 20.31 | 20.38 | 19.30 | 19.44 | 19,229,444 | -0.60(-3.01%) |
Aug 24, 2009 | 20.18 | 20.28 | 19.89 | 20.04 | 19,102,494 | +0.18(+0.92%) |
Aug 21, 2009 | 19.57 | 19.96 | 19.50 | 19.86 | 30,064,352 | +0.56(+2.92%) |
Aug 20, 2009 | 18.84 | 19.36 | 18.72 | 19.30 | 22,055,950 | +0.56(+3.00%) |
Aug 19, 2009 | 18.08 | 18.82 | 17.87 | 18.74 | 23,462,768 | +0.42(+2.29%) |
Aug 18, 2009 | 18.01 | 18.37 | 17.75 | 18.32 | 14,948,552 | +0.31(+1.72%) |
Aug 17, 2009 | 18.16 | 18.18 | 17.67 | 18.01 | 16,779,088 | -0.63(-3.36%) |
Aug 14, 2009 | 19.03 | 19.08 | 18.32 | 18.63 | 17,317,436 | -0.36(-1.88%) |
Aug 13, 2009 | 18.66 | 19.28 | 18.43 | 18.99 | 27,959,106 | +0.52(+2.83%) |
Aug 12, 2009 | 17.94 | 18.63 | 17.82 | 18.47 | 24,822,988 | +0.47(+2.60%) |
Aug 11, 2009 | 18.00 | 18.13 | 17.82 | 18.00 | 18,346,712 | -0.06(-0.35%) |
Aug 10, 2009 | 17.43 | 18.10 | 17.43 | 18.06 | 19,283,036 | +0.53(+3.03%) |
Aug 07, 2009 | 17.59 | 17.73 | 17.22 | 17.53 | 14,767,184 | +0.14(+0.82%) |
Aug 06, 2009 | 17.59 | 17.72 | 17.20 | 17.39 | 14,913,533 | -0.13(-0.77%) |
Aug 05, 2009 | 17.93 | 18.02 | 17.43 | 17.52 | 22,817,670 | -0.40(-2.26%) |
Aug 04, 2009 | 18.11 | 18.20 | 17.71 | 17.93 | 15,546,895 | -0.36(-1.95%) |
Aug 03, 2009 | 17.99 | 18.53 | 17.86 | 18.28 | 18,272,280 | +0.77(+4.39%) |
Jul 31, 2009 | 17.31 | 17.66 | 17.13 | 17.51 | 16,381,289 | +0.06(+0.32%) |
Jul 30, 2009 | 17.55 | 17.66 | 17.27 | 17.46 | 22,433,364 | +0.33(+1.94%) |
Jul 29, 2009 | 17.18 | 17.27 | 16.75 | 17.13 | 25,092,512 | -0.32(-1.82%) |
Jul 28, 2009 | 17.96 | 17.96 | 17.17 | 17.44 | 27,867,618 | -0.69(-3.80%) |
Jul 27, 2009 | 18.37 | 18.52 | 17.96 | 18.13 | 22,027,214 | -0.48(-2.60%) |
Jul 24, 2009 | 18.15 | 18.66 | 17.98 | 18.62 | 1,826 | +0.37(+2.04%) |
Jul 23, 2009 | 17.41 | 18.36 | 17.35 | 18.24 | 17,463,982 | +0.70(+3.98%) |
Jul 22, 2009 | 17.25 | 17.75 | 17.17 | 17.55 | 14,780,117 | -0.21(-1.16%) |
Jul 21, 2009 | 17.65 | 17.79 | 17.24 | 17.75 | 21,102,852 | +0.05(+0.27%) |
Jul 20, 2009 | 17.54 | 17.79 | 16.97 | 17.70 | 26,849,218 | +0.75(+4.44%) |
Jul 17, 2009 | 17.02 | 17.19 | 16.82 | 16.95 | 17,153,058 | -0.12(-0.70%) |
Jul 16, 2009 | 16.32 | 17.17 | 16.32 | 17.07 | 23,328,978 | +0.59(+3.61%) |
Jul 15, 2009 | 16.11 | 16.56 | 16.00 | 16.48 | 21,112,900 | +0.76(+4.84%) |
Jul 14, 2009 | 15.71 | 15.86 | 15.52 | 15.71 | 14,638,309 | +0.27(+1.75%) |
Jul 13, 2009 | 14.84 | 15.50 | 14.78 | 15.45 | 20,782,366 | +0.44(+2.91%) |
Jul 10, 2009 | 14.73 | 15.11 | 14.45 | 15.01 | 14,980,751 | -0.01(-0.05%) |
Jul 09, 2009 | 15.18 | 15.42 | 14.87 | 15.02 | 19,738,818 | +0.17(+1.17%) |
Jul 08, 2009 | 14.84 | 15.24 | 14.36 | 14.84 | 27,551,404 | -0.05(-0.32%) |
Jul 07, 2009 | 15.33 | 15.34 | 14.83 | 14.89 | 17,328,376 | -0.45(-2.95%) |
Jul 06, 2009 | 14.97 | 15.37 | 14.78 | 15.34 | 21,316,372 | -0.02(-0.15%) |
Jul 02, 2009 | 16.13 | 16.13 | 15.28 | 15.37 | 24,787,774 | -1.05(-6.38%) |
Jul 01, 2009 | 16.69 | 16.94 | 16.35 | 16.41 | 15,810,480 | +0.00(+0.00%) |
Jun 30, 2009 | 16.62 | 16.87 | 16.23 | 16.41 | 19,400,456 | -0.19(-1.15%) |
Jun 29, 2009 | 16.89 | 16.97 | 16.50 | 16.60 | 12,887,979 | +0.03(+0.19%) |
Jun 26, 2009 | 16.26 | 16.72 | 16.25 | 16.57 | 27,408,016 | +0.21(+1.26%) |
Jun 25, 2009 | 16.27 | 16.50 | 16.15 | 16.36 | 24,377,806 | +0.06(+0.34%) |
Jun 24, 2009 | 16.50 | 16.79 | 16.17 | 16.31 | 14,589,360 | +0.00(+0.00%) |
Jun 23, 2009 | 16.07 | 16.57 | 15.95 | 16.31 | 18,924,576 | +0.37(+2.34%) |
Jun 22, 2009 | 16.52 | 16.55 | 15.86 | 15.94 | 22,581,498 | -1.01(-5.99%) |
Jun 19, 2009 | 17.25 | 17.26 | 16.77 | 16.95 | 18,817,356 | -0.11(-0.65%) |
Jun 18, 2009 | 17.24 | 17.71 | 17.01 | 17.06 | 23,248,234 | -0.25(-1.42%) |
Jun 17, 2009 | 17.67 | 17.71 | 16.98 | 17.31 | 25,013,426 | -0.54(-3.02%) |
Jun 16, 2009 | 18.73 | 18.95 | 17.77 | 17.85 | 17,203,946 | -0.51(-2.76%) |
Jun 15, 2009 | 18.64 | 18.74 | 18.16 | 18.36 | 13,884,029 | -0.67(-3.50%) |
Jun 12, 2009 | 18.83 | 19.13 | 18.71 | 19.02 | 19,009,726 | -0.27(-1.40%) |
Jun 11, 2009 | 18.64 | 19.63 | 18.60 | 19.29 | 23,470,470 | +0.77(+4.15%) |
Jun 10, 2009 | 18.62 | 18.83 | 18.18 | 18.52 | 16,647,710 | +0.33(+1.83%) |
Jun 09, 2009 | 18.45 | 18.59 | 18.10 | 18.19 | 17,000,316 | +0.11(+0.61%) |
Jun 08, 2009 | 18.01 | 18.24 | 17.70 | 18.08 | 15,434,287 | -0.02(-0.09%) |
Jun 05, 2009 | 18.59 | 18.59 | 17.63 | 18.09 | 21,938,428 | -0.01(-0.04%) |
Jun 04, 2009 | 18.19 | 18.46 | 18.00 | 18.10 | 20,832,622 | +0.21(+1.15%) |
Jun 03, 2009 | 18.44 | 18.59 | 17.51 | 17.90 | 19,416,148 | -0.86(-4.57%) |
Jun 02, 2009 | 18.80 | 19.03 | 18.49 | 18.75 | 16,416,157 | -0.21(-1.13%) |
Jun 01, 2009 | 18.75 | 19.25 | 18.75 | 18.97 | 22,104,198 | +0.78(+4.32%) |
May 29, 2009 | 18.32 | 18.43 | 18.00 | 18.18 | 19,750,210 | +0.13(+0.70%) |
May 28, 2009 | 17.55 | 18.28 | 17.29 | 18.05 | 19,570,026 | +0.63(+3.64%) |
May 27, 2009 | 17.69 | 17.85 | 17.38 | 17.42 | 19,330,998 | -0.09(-0.50%) |
May 26, 2009 | 16.58 | 17.51 | 16.44 | 17.51 | 17,824,790 | +0.69(+4.08%) |
May 22, 2009 | 17.12 | 17.28 | 16.78 | 16.82 | 12,023,069 | -0.03(-0.19%) |
May 21, 2009 | 17.16 | 17.21 | 16.61 | 16.85 | 17,458,500 | -0.71(-4.05%) |
May 20, 2009 | 17.59 | 18.39 | 17.47 | 17.56 | 24,869,416 | +0.24(+1.37%) |
May 19, 2009 | 17.62 | 17.78 | 17.13 | 17.32 | 20,074,974 | -0.13(-0.77%) |
May 18, 2009 | 17.02 | 17.52 | 17.01 | 17.46 | 16,218,610 | +0.74(+4.44%) |
May 15, 2009 | 17.02 | 17.41 | 16.54 | 16.72 | 17,141,340 | -0.49(-2.85%) |
May 14, 2009 | 17.15 | 17.46 | 16.78 | 17.21 | 19,941,172 | -0.09(-0.50%) |
May 13, 2009 | 17.74 | 17.80 | 17.02 | 17.29 | 22,557,986 | -0.84(-4.62%) |
May 12, 2009 | 17.78 | 18.41 | 17.40 | 18.13 | 26,908,910 | +0.54(+3.10%) |
May 11, 2009 | 18.19 | 18.19 | 17.53 | 17.59 | 18,310,928 | -0.84(-4.54%) |
May 08, 2009 | 18.11 | 18.63 | 17.92 | 18.42 | 22,246,848 | +0.62(+3.50%) |
May 07, 2009 | 19.14 | 19.14 | 17.50 | 17.80 | 20,103,992 | -0.47(-2.55%) |
May 06, 2009 | 17.94 | 18.40 | 17.85 | 18.26 | 20,398,706 | +0.77(+4.38%) |
May 05, 2009 | 17.99 | 18.04 | 17.02 | 17.50 | 18,965,858 | -0.10(-0.58%) |
May 04, 2009 | 16.74 | 17.64 | 16.74 | 17.60 | 19,736,052 | +1.13(+6.86%) |