Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 25.80 | 26.14 | 25.73 | 26.08 | 12,945,406 | +0.16(+0.60%) |
Feb 25, 2010 | 25.67 | 25.92 | 25.48 | 25.92 | 17,956,570 | -0.34(-1.28%) |
Feb 24, 2010 | 26.22 | 26.41 | 26.10 | 26.26 | 10,248,178 | +0.18(+0.67%) |
Feb 23, 2010 | 26.24 | 26.35 | 26.03 | 26.08 | 14,302,978 | -0.50(-1.90%) |
Feb 22, 2010 | 26.74 | 26.77 | 26.51 | 26.59 | 11,218,255 | -0.02(-0.09%) |
Feb 19, 2010 | 26.31 | 26.65 | 26.25 | 26.61 | 12,349,911 | -0.22(-0.80%) |
Feb 18, 2010 | 26.55 | 26.90 | 26.55 | 26.83 | 9,499,729 | +0.24(+0.92%) |
Feb 17, 2010 | 26.78 | 26.84 | 26.47 | 26.58 | 15,035,522 | -0.43(-1.58%) |
Feb 16, 2010 | 26.48 | 27.10 | 26.38 | 27.01 | 23,844,674 | +0.62(+2.34%) |
Feb 12, 2010 | 26.13 | 26.39 | 26.39 | 26.39 | 14,008,710 | -0.06(-0.24%) |
Feb 11, 2010 | 26.01 | 26.48 | 25.87 | 26.45 | 14,249,091 | +0.56(+2.14%) |
Feb 10, 2010 | 25.93 | 26.03 | 25.64 | 25.90 | 11,597,878 | +0.02(+0.07%) |
Feb 09, 2010 | 25.54 | 26.11 | 25.45 | 25.88 | 16,608,945 | +0.52(+2.06%) |
Feb 08, 2010 | 25.41 | 25.70 | 25.16 | 25.36 | 16,177,721 | -0.31(-1.22%) |
Feb 05, 2010 | 25.64 | 25.73 | 25.15 | 25.67 | 22,928,272 | -0.14(-0.56%) |
Feb 04, 2010 | 26.43 | 26.44 | 25.80 | 25.81 | 17,329,136 | -0.85(-3.20%) |
Feb 03, 2010 | 26.72 | 26.80 | 26.48 | 26.67 | 17,424,374 | -0.10(-0.38%) |
Feb 02, 2010 | 26.26 | 26.89 | 26.13 | 26.77 | 38,479,824 | -0.77(-2.79%) |
Feb 01, 2010 | 27.26 | 27.64 | 27.26 | 27.54 | 12,497,966 | +0.45(+1.66%) |
Jan 29, 2010 | 27.55 | 27.70 | 26.97 | 27.09 | 15,842,161 | -1.07(-3.79%) |
Jan 28, 2010 | 28.19 | 28.23 | 28.12 | 28.16 | 10,509,595 | +0.13(+0.47%) |
Jan 27, 2010 | 27.94 | 28.08 | 27.73 | 28.03 | 12,483,191 | -0.21(-0.74%) |
Jan 26, 2010 | 27.97 | 28.44 | 27.90 | 28.23 | 11,776,923 | -0.03(-0.10%) |
Jan 25, 2010 | 28.26 | 28.38 | 28.10 | 28.26 | 8,367,664 | +0.33(+1.17%) |
Jan 22, 2010 | 28.37 | 28.53 | 27.88 | 27.93 | 15,118,278 | -0.82(-2.85%) |
Jan 21, 2010 | 29.42 | 29.50 | 28.54 | 28.75 | 14,884,009 | -0.72(-2.44%) |
Jan 20, 2010 | 29.61 | 29.65 | 29.26 | 29.47 | 11,209,811 | -0.61(-2.02%) |
Jan 19, 2010 | 29.81 | 30.11 | 29.81 | 30.08 | 10,181,063 | +0.33(+1.10%) |
Jan 15, 2010 | 29.74 | 29.75 | 29.75 | 29.75 | 7,451,327 | -0.04(-0.15%) |
Jan 14, 2010 | 29.55 | 29.81 | 29.52 | 29.80 | 6,900,185 | -0.03(-0.11%) |
Jan 13, 2010 | 29.59 | 29.92 | 29.44 | 29.83 | 11,785,185 | +0.14(+0.49%) |
Jan 12, 2010 | 29.38 | 29.78 | 29.35 | 29.69 | 12,692,543 | -0.19(-0.63%) |
Jan 11, 2010 | 29.70 | 29.91 | 29.66 | 29.87 | 17,044,222 | +0.91(+3.15%) |
Jan 08, 2010 | 28.86 | 28.99 | 28.80 | 28.96 | 7,843,746 | +0.07(+0.23%) |
Jan 07, 2010 | 28.92 | 28.96 | 28.81 | 28.89 | 9,180,318 | -0.01(-0.03%) |
Jan 06, 2010 | 28.73 | 28.92 | 28.64 | 28.90 | 12,902,317 | +0.15(+0.52%) |
Jan 05, 2010 | 28.79 | 28.91 | 28.63 | 28.75 | 8,468,368 | +0.20(+0.71%) |
Jan 04, 2010 | 28.62 | 28.70 | 28.52 | 28.55 | 8,195,857 | +0.57(+2.04%) |
Dec 31, 2009 | 28.23 | 27.98 | 27.98 | 27.98 | 3,144,030 | -0.09(-0.33%) |
Dec 30, 2009 | 27.87 | 28.16 | 27.85 | 28.07 | 4,083,365 | +0.05(+0.19%) |
Dec 29, 2009 | 28.28 | 28.33 | 27.93 | 28.02 | 5,712,709 | -0.28(-0.99%) |
Dec 28, 2009 | 28.23 | 28.31 | 28.17 | 28.30 | 4,704,270 | +0.19(+0.67%) |
Dec 24, 2009 | 28.06 | 28.22 | 28.04 | 28.11 | 2,959,140 | +0.16(+0.57%) |
Dec 23, 2009 | 27.99 | 28.04 | 27.85 | 27.95 | 6,628,948 | +0.21(+0.75%) |
Dec 22, 2009 | 27.93 | 27.93 | 27.69 | 27.75 | 6,605,952 | +0.15(+0.56%) |
Dec 21, 2009 | 27.66 | 27.81 | 27.55 | 27.59 | 7,400,257 | +0.47(+1.74%) |
Dec 18, 2009 | 27.28 | 27.33 | 26.91 | 27.12 | 11,070,911 | +0.14(+0.50%) |
Dec 17, 2009 | 27.16 | 27.20 | 26.93 | 26.98 | 9,593,966 | -0.56(-2.03%) |
Dec 16, 2009 | 27.29 | 27.71 | 27.29 | 27.54 | 8,925,475 | +0.30(+1.11%) |
Dec 15, 2009 | 27.07 | 27.46 | 27.07 | 27.24 | 9,947,071 | -0.16(-0.60%) |
Dec 14, 2009 | 27.55 | 27.59 | 27.39 | 27.40 | 6,601,740 | +0.15(+0.57%) |
Dec 11, 2009 | 27.31 | 27.36 | 27.12 | 27.25 | 6,844,684 | +0.03(+0.11%) |
Dec 10, 2009 | 27.28 | 27.34 | 27.04 | 27.22 | 10,741,399 | -0.15(-0.55%) |
Dec 09, 2009 | 27.20 | 27.37 | 26.97 | 27.37 | 13,543,594 | -0.16(-0.60%) |
Dec 08, 2009 | 27.70 | 27.75 | 27.43 | 27.53 | 11,293,015 | -0.55(-1.94%) |
Dec 07, 2009 | 27.83 | 28.34 | 27.80 | 28.08 | 8,832,966 | +0.15(+0.54%) |
Dec 04, 2009 | 28.34 | 28.39 | 27.76 | 27.93 | 9,040,287 | +0.12(+0.42%) |
Dec 03, 2009 | 28.08 | 28.23 | 27.81 | 27.81 | 11,125,206 | -0.49(-1.74%) |
Dec 02, 2009 | 28.26 | 28.48 | 28.17 | 28.31 | 8,184,129 | +0.03(+0.10%) |
Dec 01, 2009 | 28.15 | 28.38 | 28.10 | 28.28 | 8,118,366 | +0.68(+2.45%) |
Nov 30, 2009 | 27.53 | 27.80 | 27.37 | 27.60 | 11,982,775 | -0.45(-1.60%) |
Nov 27, 2009 | 27.37 | 28.18 | 27.32 | 28.05 | 7,863,486 | -0.54(-1.87%) |
Nov 25, 2009 | 28.41 | 28.62 | 28.31 | 28.59 | 5,826,402 | +0.24(+0.85%) |
Nov 24, 2009 | 28.41 | 28.45 | 28.04 | 28.34 | 6,899,039 | +0.04(+0.14%) |
Nov 23, 2009 | 28.36 | 28.52 | 28.22 | 28.31 | 12,694,690 | +0.39(+1.40%) |
Nov 20, 2009 | 27.70 | 27.93 | 27.67 | 27.91 | 6,915,671 | -0.39(-1.36%) |
Nov 19, 2009 | 28.33 | 28.34 | 27.88 | 28.30 | 7,992,655 | -0.29(-1.03%) |
Nov 18, 2009 | 28.77 | 28.78 | 28.47 | 28.59 | 5,881,821 | -0.13(-0.44%) |
Nov 17, 2009 | 28.60 | 28.76 | 28.48 | 28.72 | 7,832,163 | +0.12(+0.40%) |
Nov 16, 2009 | 28.50 | 28.80 | 28.46 | 28.60 | 9,494,365 | +0.44(+1.56%) |
Nov 13, 2009 | 27.95 | 28.19 | 27.78 | 28.17 | 7,772,086 | +0.52(+1.89%) |
Nov 12, 2009 | 27.97 | 28.05 | 27.59 | 27.64 | 9,073,159 | -0.51(-1.82%) |
Nov 11, 2009 | 28.36 | 28.47 | 28.01 | 28.16 | 10,001,756 | -0.39(-1.35%) |
Nov 10, 2009 | 28.35 | 28.59 | 28.29 | 28.54 | 10,771,857 | -0.39(-1.34%) |
Nov 09, 2009 | 28.81 | 28.96 | 28.77 | 28.93 | 12,511,113 | +0.72(+2.57%) |
Nov 06, 2009 | 27.77 | 28.20 | 27.73 | 28.20 | 8,525,172 | +0.06(+0.21%) |
Nov 05, 2009 | 28.09 | 28.44 | 28.03 | 28.15 | 9,712,781 | +0.35(+1.27%) |
Nov 04, 2009 | 27.87 | 28.09 | 27.74 | 27.79 | 10,384,472 | +0.01(+0.05%) |
Nov 03, 2009 | 27.20 | 27.91 | 27.14 | 27.78 | 11,796,602 | +0.14(+0.49%) |
Nov 02, 2009 | 27.53 | 27.92 | 27.28 | 27.64 | 11,547,601 | +0.31(+1.15%) |
Oct 30, 2009 | 27.99 | 28.03 | 27.10 | 27.33 | 14,735,252 | -0.81(-2.88%) |
Oct 29, 2009 | 27.98 | 28.24 | 27.85 | 28.14 | 14,160,764 | +0.71(+2.60%) |
Oct 28, 2009 | 27.85 | 27.85 | 27.40 | 27.43 | 21,147,724 | -0.48(-1.73%) |
Oct 27, 2009 | 27.96 | 28.33 | 27.71 | 27.91 | 26,894,130 | +1.13(+4.22%) |
Oct 26, 2009 | 27.15 | 27.41 | 26.67 | 26.78 | 11,459,363 | +0.03(+0.11%) |
Oct 23, 2009 | 26.81 | 26.89 | 26.62 | 26.75 | 9,581,766 | -0.59(-2.15%) |
Oct 22, 2009 | 27.17 | 27.41 | 26.94 | 27.34 | 8,290,907 | +0.11(+0.39%) |
Oct 21, 2009 | 27.24 | 27.68 | 27.20 | 27.23 | 12,105,066 | +0.12(+0.43%) |
Oct 20, 2009 | 26.94 | 27.18 | 26.90 | 27.12 | 10,162,598 | -0.11(-0.39%) |
Oct 19, 2009 | 27.05 | 27.42 | 26.86 | 27.22 | 13,523,573 | +0.67(+2.53%) |
Oct 16, 2009 | 26.59 | 26.68 | 26.48 | 26.55 | 11,905,463 | +0.12(+0.46%) |
Oct 15, 2009 | 26.29 | 26.49 | 26.20 | 26.43 | 12,201,599 | +0.53(+2.05%) |
Oct 14, 2009 | 26.07 | 26.07 | 25.82 | 25.90 | 9,835,797 | +0.47(+1.86%) |
Oct 13, 2009 | 25.45 | 25.52 | 25.19 | 25.43 | 10,703,832 | +0.02(+0.08%) |
Oct 12, 2009 | 25.44 | 25.52 | 25.28 | 25.41 | 10,316,130 | +0.18(+0.71%) |
Oct 09, 2009 | 25.14 | 25.26 | 24.96 | 25.23 | 13,723,987 | -0.24(-0.93%) |
Oct 08, 2009 | 25.22 | 25.64 | 25.18 | 25.47 | 9,733,521 | +0.26(+1.02%) |
Oct 07, 2009 | 25.00 | 25.24 | 24.94 | 25.21 | 11,592,309 | -0.13(-0.51%) |
Oct 06, 2009 | 25.16 | 25.57 | 25.11 | 25.34 | 12,216,396 | +0.51(+2.06%) |
Oct 05, 2009 | 24.58 | 24.95 | 24.44 | 24.83 | 15,058,213 | +0.34(+1.40%) |
Oct 02, 2009 | 24.75 | 24.99 | 24.42 | 24.49 | 20,377,478 | -0.51(-2.03%) |
Oct 01, 2009 | 25.54 | 25.57 | 24.98 | 24.99 | 13,517,416 | -0.70(-2.72%) |
Sep 30, 2009 | 25.89 | 25.93 | 25.46 | 25.69 | 11,316,295 | -0.18(-0.71%) |
Sep 29, 2009 | 25.88 | 25.97 | 25.72 | 25.88 | 7,819,414 | +0.00(+0.00%) |
Sep 28, 2009 | 25.35 | 25.90 | 25.34 | 25.88 | 7,525,376 | +0.33(+1.30%) |
Sep 25, 2009 | 25.56 | 25.82 | 25.43 | 25.54 | 10,964,155 | -0.13(-0.51%) |
Sep 24, 2009 | 26.15 | 26.19 | 25.49 | 25.67 | 12,380,160 | -0.51(-1.94%) |
Sep 23, 2009 | 26.82 | 26.83 | 26.18 | 26.18 | 10,754,380 | -0.56(-2.08%) |
Sep 22, 2009 | 26.77 | 26.84 | 26.66 | 26.74 | 9,329,744 | +0.47(+1.80%) |
Sep 21, 2009 | 26.02 | 26.38 | 25.97 | 26.26 | 7,671,185 | -0.18(-0.69%) |
Sep 18, 2009 | 26.38 | 26.51 | 26.21 | 26.45 | 8,628,799 | -0.00(-0.02%) |
Sep 17, 2009 | 26.47 | 26.73 | 26.39 | 26.45 | 10,317,895 | +0.33(+1.27%) |
Sep 16, 2009 | 26.17 | 26.44 | 26.06 | 26.12 | 9,559,381 | -0.00(-0.01%) |
Sep 15, 2009 | 25.99 | 26.18 | 25.88 | 26.12 | 10,658,437 | -0.08(-0.31%) |
Sep 14, 2009 | 25.87 | 26.26 | 25.86 | 26.21 | 9,209,359 | -0.14(-0.53%) |
Sep 11, 2009 | 26.47 | 26.51 | 26.18 | 26.35 | 10,128,052 | -0.22(-0.84%) |
Sep 10, 2009 | 26.41 | 26.60 | 26.27 | 26.57 | 7,711,223 | +0.05(+0.20%) |
Sep 09, 2009 | 26.46 | 26.68 | 26.30 | 26.51 | 11,108,709 | +0.37(+1.42%) |
Sep 08, 2009 | 26.08 | 26.21 | 25.97 | 26.14 | 12,952,032 | +0.47(+1.82%) |
Sep 04, 2009 | 25.33 | 25.74 | 25.28 | 25.67 | 10,362,209 | +0.19(+0.74%) |
Sep 03, 2009 | 25.44 | 25.53 | 25.26 | 25.49 | 11,115,610 | +0.13(+0.51%) |
Sep 02, 2009 | 25.24 | 25.53 | 25.10 | 25.36 | 22,041,264 | +0.99(+4.08%) |
Sep 01, 2009 | 24.68 | 25.01 | 24.28 | 24.36 | 9,611,503 | -0.47(-1.90%) |
Aug 31, 2009 | 24.82 | 24.87 | 24.68 | 24.83 | 6,126,293 | -0.26(-1.02%) |
Aug 28, 2009 | 25.34 | 25.35 | 25.03 | 25.09 | 6,018,102 | +0.05(+0.19%) |
Aug 27, 2009 | 24.88 | 25.09 | 24.61 | 25.04 | 7,379,967 | +0.25(+0.99%) |
Aug 26, 2009 | 24.78 | 24.93 | 24.69 | 24.80 | 10,643,144 | -0.27(-1.08%) |
Aug 25, 2009 | 25.16 | 25.34 | 25.00 | 25.07 | 8,693,449 | +0.02(+0.10%) |
Aug 24, 2009 | 25.18 | 25.31 | 24.96 | 25.04 | 10,180,775 | -0.18(-0.71%) |
Aug 21, 2009 | 25.23 | 25.43 | 25.10 | 25.22 | 12,345,121 | +0.53(+2.15%) |
Aug 20, 2009 | 24.62 | 24.80 | 24.58 | 24.69 | 7,557,637 | +0.25(+1.01%) |
Aug 19, 2009 | 23.91 | 24.61 | 23.90 | 24.44 | 8,826,936 | +0.28(+1.16%) |
Aug 18, 2009 | 23.92 | 24.26 | 23.83 | 24.16 | 7,520,740 | +0.58(+2.44%) |
Aug 17, 2009 | 23.72 | 23.79 | 23.51 | 23.59 | 8,175,950 | -0.75(-3.10%) |
Aug 14, 2009 | 24.66 | 24.67 | 24.17 | 24.34 | 9,518,022 | -0.12(-0.49%) |
Aug 13, 2009 | 24.45 | 24.52 | 24.22 | 24.46 | 8,845,393 | +0.18(+0.76%) |
Aug 12, 2009 | 24.26 | 24.48 | 24.15 | 24.28 | 12,242,582 | -0.26(-1.04%) |
Aug 11, 2009 | 24.54 | 24.62 | 24.42 | 24.54 | 10,506,740 | -0.18(-0.72%) |
Aug 10, 2009 | 24.55 | 24.77 | 24.51 | 24.71 | 9,002,967 | +0.04(+0.18%) |
Aug 07, 2009 | 24.78 | 24.82 | 24.57 | 24.67 | 10,020,045 | +0.29(+1.19%) |
Aug 06, 2009 | 24.66 | 24.70 | 24.22 | 24.38 | 11,059,498 | -0.50(-2.02%) |
Aug 05, 2009 | 24.89 | 24.99 | 24.62 | 24.88 | 10,035,285 | -0.08(-0.33%) |
Aug 04, 2009 | 24.87 | 25.14 | 24.71 | 24.96 | 10,840,497 | -0.13(-0.52%) |
Aug 03, 2009 | 24.83 | 25.22 | 24.74 | 25.09 | 14,336,161 | +0.94(+3.90%) |
Jul 31, 2009 | 23.99 | 24.30 | 23.84 | 24.15 | 11,721,768 | +0.09(+0.38%) |
Jul 30, 2009 | 24.28 | 24.38 | 24.06 | 24.06 | 13,183,958 | +0.09(+0.36%) |
Jul 29, 2009 | 24.27 | 24.27 | 23.84 | 23.98 | 14,753,536 | -0.16(-0.66%) |
Jul 28, 2009 | 24.31 | 24.32 | 23.87 | 24.13 | 13,967,831 | -0.59(-2.38%) |
Jul 27, 2009 | 24.67 | 24.87 | 24.60 | 24.72 | 11,330,908 | +0.28(+1.13%) |
Jul 24, 2009 | 24.45 | 24.57 | 24.18 | 24.45 | 8,128,613 | -0.02(-0.10%) |
Jul 23, 2009 | 24.13 | 24.58 | 24.11 | 24.47 | 11,934,442 | +0.50(+2.09%) |
Jul 22, 2009 | 23.90 | 24.23 | 23.81 | 23.97 | 8,188,024 | -0.14(-0.58%) |
Jul 21, 2009 | 24.21 | 24.24 | 23.79 | 24.11 | 10,153,279 | -0.10(-0.40%) |
Jul 20, 2009 | 24.13 | 24.22 | 23.89 | 24.21 | 10,681,951 | +0.69(+2.93%) |
Jul 17, 2009 | 23.49 | 23.64 | 23.44 | 23.52 | 8,165,425 | -0.11(-0.45%) |
Jul 16, 2009 | 23.45 | 23.74 | 23.35 | 23.62 | 10,839,005 | +0.29(+1.26%) |
Jul 15, 2009 | 23.02 | 23.42 | 23.00 | 23.33 | 10,459,867 | +0.93(+4.16%) |
Jul 14, 2009 | 22.61 | 22.66 | 22.24 | 22.40 | 7,808,204 | +0.10(+0.43%) |
Jul 13, 2009 | 22.03 | 22.33 | 21.98 | 22.30 | 10,808,133 | +0.47(+2.17%) |
Jul 10, 2009 | 21.76 | 21.92 | 21.61 | 21.83 | 10,202,768 | -0.15(-0.70%) |
Jul 09, 2009 | 21.93 | 22.19 | 21.85 | 21.98 | 10,515,389 | -1.17(-5.07%) |
Jul 01, 2009 | 23.34 | 23.69 | 23.15 | 23.15 | 10,115,290 | +0.14(+0.61%) |
Jun 30, 2009 | 23.19 | 23.29 | 22.64 | 23.01 | 10,390,591 | -0.14(-0.58%) |
Jun 29, 2009 | 23.11 | 23.33 | 22.97 | 23.15 | 7,636,474 | +0.35(+1.52%) |
Jun 26, 2009 | 22.73 | 22.92 | 22.52 | 22.80 | 8,456,744 | -0.09(-0.40%) |
Jun 25, 2009 | 22.34 | 22.91 | 22.29 | 22.89 | 12,192,811 | +0.22(+0.98%) |
Jun 24, 2009 | 22.76 | 22.99 | 22.53 | 22.67 | 11,372,579 | -0.07(-0.30%) |
Jun 23, 2009 | 22.73 | 22.90 | 22.38 | 22.74 | 10,899,070 | +0.13(+0.55%) |
Jun 22, 2009 | 22.97 | 23.01 | 22.48 | 22.61 | 14,020,194 | -0.96(-4.06%) |
Jun 19, 2009 | 23.61 | 23.83 | 23.43 | 23.57 | 12,408,201 | +0.54(+2.33%) |
Jun 18, 2009 | 22.90 | 23.27 | 22.84 | 23.03 | 12,728,158 | -0.33(-1.40%) |
Jun 17, 2009 | 23.33 | 23.49 | 23.06 | 23.36 | 17,021,690 | -0.43(-1.83%) |
Jun 16, 2009 | 24.08 | 24.20 | 23.76 | 23.80 | 13,702,922 | -0.27(-1.10%) |
Jun 15, 2009 | 24.13 | 24.19 | 23.73 | 24.06 | 16,373,816 | -0.65(-2.64%) |
Jun 12, 2009 | 24.59 | 24.73 | 24.41 | 24.71 | 10,297,391 | -0.49(-1.93%) |
Jun 11, 2009 | 25.05 | 25.53 | 25.05 | 25.20 | 12,950,159 | +0.02(+0.10%) |
Jun 10, 2009 | 25.68 | 25.72 | 24.95 | 25.18 | 17,449,108 | +0.10(+0.38%) |
Jun 09, 2009 | 25.20 | 25.23 | 24.86 | 25.08 | 12,253,367 | +0.29(+1.19%) |
Jun 08, 2009 | 24.30 | 24.87 | 24.16 | 24.79 | 16,233,520 | +0.48(+1.97%) |
Jun 05, 2009 | 24.50 | 24.56 | 24.13 | 24.31 | 14,053,192 | -0.27(-1.08%) |
Jun 04, 2009 | 24.71 | 24.86 | 24.42 | 24.57 | 14,851,259 | +0.08(+0.32%) |
Jun 03, 2009 | 24.95 | 24.83 | 24.22 | 24.50 | 14,627,087 | -0.76(-3.00%) |
Jun 02, 2009 | 24.95 | 25.39 | 24.89 | 25.25 | 15,522,475 | +0.21(+0.85%) |
Jun 01, 2009 | 24.62 | 25.10 | 24.52 | 25.04 | 18,614,656 | +1.15(+4.81%) |
May 29, 2009 | 24.13 | 24.23 | 23.63 | 23.89 | 15,749,052 | +0.33(+1.39%) |
May 28, 2009 | 23.59 | 23.70 | 23.19 | 23.57 | 12,876,928 | +0.36(+1.54%) |
May 27, 2009 | 23.53 | 23.68 | 23.15 | 23.21 | 11,468,172 | -0.23(-0.97%) |
May 26, 2009 | 22.81 | 23.53 | 22.81 | 23.43 | 12,095,532 | +0.46(+2.00%) |
May 22, 2009 | 23.00 | 23.16 | 22.84 | 22.98 | 8,326,016 | +0.09(+0.40%) |
May 21, 2009 | 22.74 | 22.98 | 22.55 | 22.88 | 11,215,624 | -0.18(-0.77%) |
May 20, 2009 | 23.19 | 23.38 | 23.01 | 23.06 | 15,389,919 | +0.33(+1.44%) |
May 19, 2009 | 22.83 | 22.97 | 22.65 | 22.73 | 11,720,631 | -0.08(-0.34%) |
May 18, 2009 | 22.54 | 22.84 | 22.46 | 22.81 | 12,577,346 | +0.79(+3.59%) |
May 15, 2009 | 22.19 | 22.32 | 21.87 | 22.02 | 11,015,896 | -0.29(-1.30%) |
May 14, 2009 | 22.07 | 22.41 | 21.93 | 22.31 | 12,586,360 | +0.09(+0.39%) |
May 13, 2009 | 22.50 | 22.65 | 22.17 | 22.22 | 17,574,102 | -0.64(-2.79%) |
May 12, 2009 | 22.80 | 23.22 | 22.72 | 22.86 | 17,634,814 | +0.17(+0.77%) |
May 11, 2009 | 22.57 | 22.86 | 22.52 | 22.69 | 20,212,278 | -0.65(-2.77%) |
May 08, 2009 | 22.69 | 23.53 | 22.66 | 23.33 | 23,915,816 | +1.13(+5.11%) |
May 07, 2009 | 22.59 | 22.69 | 22.09 | 22.20 | 30,263,676 | -0.07(-0.31%) |
May 06, 2009 | 22.10 | 22.30 | 21.80 | 22.27 | 15,629,670 | +0.62(+2.89%) |
May 05, 2009 | 21.52 | 21.75 | 21.40 | 21.64 | 11,292,354 | -0.09(-0.40%) |
May 04, 2009 | 21.80 | 21.84 | 21.66 | 21.73 | 15,435,008 | +0.56(+2.62%) |
May 01, 2009 | 20.84 | 21.23 | 20.73 | 21.18 | 11,091,725 | +0.68(+3.32%) |
Apr 30, 2009 | 20.70 | 21.00 | 20.37 | 20.50 | 15,480,303 | -0.31(-1.51%) |
Apr 29, 2009 | 20.57 | 21.02 | 20.55 | 20.81 | 18,646,750 | +0.24(+1.15%) |
Apr 28, 2009 | 20.52 | 20.74 | 20.31 | 20.57 | 15,284,620 | +0.34(+1.67%) |
Apr 27, 2009 | 20.11 | 20.61 | 20.00 | 20.23 | 18,640,708 | -0.07(-0.33%) |
Apr 24, 2009 | 20.44 | 20.51 | 20.18 | 20.30 | 16,570,130 | +0.58(+2.96%) |
Apr 23, 2009 | 19.56 | 20.40 | 19.27 | 19.72 | 14,859,266 | +0.84(+4.45%) |
Apr 22, 2009 | 18.84 | 19.27 | 18.82 | 18.88 | 14,201,958 | -0.33(-1.71%) |
Apr 21, 2009 | 18.62 | 19.30 | 18.60 | 19.21 | 12,515,702 | +0.43(+2.29%) |
Apr 20, 2009 | 19.17 | 19.18 | 18.68 | 18.78 | 14,038,651 | -0.59(-3.07%) |
Apr 17, 2009 | 19.31 | 19.48 | 19.17 | 19.37 | 11,343,772 | +0.06(+0.30%) |
Apr 16, 2009 | 19.03 | 19.40 | 18.95 | 19.31 | 16,752,621 | +0.33(+1.73%) |
Apr 15, 2009 | 18.82 | 18.99 | 18.63 | 18.98 | 13,726,446 | +0.07(+0.36%) |
Apr 14, 2009 | 18.68 | 19.19 | 18.68 | 18.92 | 17,941,560 | -0.35(-1.83%) |
Apr 13, 2009 | 19.11 | 19.42 | 18.95 | 19.27 | 10,605,971 | -0.04(-0.22%) |
Apr 09, 2009 | 19.02 | 19.31 | 18.85 | 19.31 | 20,110,586 | +0.20(+1.04%) |
Apr 08, 2009 | 18.77 | 19.20 | 18.58 | 19.11 | 15,079,394 | -0.02(-0.10%) |
Apr 07, 2009 | 19.07 | 19.28 | 18.91 | 19.13 | 15,622,564 | -0.52(-2.63%) |
Apr 06, 2009 | 19.36 | 19.71 | 19.32 | 19.65 | 15,266,764 | -0.30(-1.50%) |
Apr 03, 2009 | 19.84 | 20.07 | 19.52 | 19.95 | 15,238,657 | -0.15(-0.74%) |
Apr 02, 2009 | 19.87 | 20.35 | 19.83 | 20.10 | 15,914,748 | +0.59(+3.02%) |
Apr 01, 2009 | 18.95 | 19.59 | 18.87 | 19.51 | 13,289,103 | +0.15(+0.80%) |
Mar 31, 2009 | 19.44 | 19.71 | 19.23 | 19.36 | 13,789,409 | +0.32(+1.70%) |
Mar 30, 2009 | 19.08 | 19.13 | 18.80 | 19.03 | 15,767,327 | -1.11(-5.49%) |
Mar 26, 2009 | 20.29 | 20.40 | 19.94 | 20.14 | 16,081,361 | +0.13(+0.65%) |
Mar 25, 2009 | 20.04 | 20.38 | 19.65 | 20.01 | 17,251,054 | +0.08(+0.39%) |
Mar 24, 2009 | 19.96 | 20.25 | 19.74 | 19.93 | 13,270,874 | -0.29(-1.46%) |
Mar 23, 2009 | 19.86 | 20.25 | 19.82 | 20.22 | 18,486,038 | +1.21(+6.35%) |
Mar 20, 2009 | 19.49 | 19.57 | 19.02 | 19.02 | 17,208,260 | -0.67(-3.41%) |
Mar 19, 2009 | 19.78 | 19.80 | 19.34 | 19.69 | 20,956,886 | +0.41(+2.10%) |
Mar 18, 2009 | 18.69 | 19.41 | 18.41 | 19.28 | 19,287,848 | +0.29(+1.53%) |
Mar 17, 2009 | 18.29 | 19.00 | 18.23 | 18.99 | 11,297,577 | +0.45(+2.42%) |
Mar 16, 2009 | 18.49 | 18.96 | 18.35 | 18.55 | 14,160,211 | +0.06(+0.34%) |
Mar 13, 2009 | 18.64 | 18.69 | 18.17 | 18.48 | 0 | +0.02(+0.13%) |
Mar 12, 2009 | 18.13 | 18.48 | 17.84 | 18.46 | 14,679,676 | +0.50(+2.77%) |
Mar 11, 2009 | 18.08 | 18.22 | 17.71 | 17.96 | 18,629,056 | -0.01(-0.05%) |
Mar 10, 2009 | 17.50 | 18.22 | 17.50 | 17.97 | 22,394,590 | +0.51(+2.90%) |
Mar 09, 2009 | 16.93 | 17.58 | 16.89 | 17.46 | 29,615,620 | +0.42(+2.43%) |
Mar 06, 2009 | 17.43 | 17.58 | 16.63 | 17.05 | 0 | +0.37(+2.23%) |
Mar 05, 2009 | 17.08 | 17.18 | 16.65 | 16.68 | 21,382,834 | -0.61(-3.55%) |
Mar 04, 2009 | 17.06 | 17.49 | 16.89 | 17.29 | 21,927,816 | +0.27(+1.59%) |