Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.69 | 25.01 | 24.62 | 24.95 | 13,527,661 | +0.15(+0.61%) |
Feb 25, 2010 | 24.56 | 24.81 | 24.39 | 24.80 | 18,764,216 | -0.32(-1.28%) |
Feb 24, 2010 | 25.09 | 25.27 | 24.98 | 25.13 | 10,709,118 | +0.17(+0.67%) |
Feb 23, 2010 | 25.11 | 25.22 | 24.91 | 24.96 | 14,946,294 | -0.48(-1.90%) |
Feb 22, 2010 | 25.59 | 25.61 | 25.37 | 25.44 | 11,722,826 | -0.02(-0.09%) |
Feb 19, 2010 | 25.18 | 25.51 | 25.12 | 25.46 | 12,905,382 | -0.21(-0.80%) |
Feb 18, 2010 | 25.41 | 25.75 | 25.41 | 25.67 | 9,927,006 | +0.23(+0.92%) |
Feb 17, 2010 | 25.62 | 25.68 | 25.33 | 25.44 | 15,711,786 | -0.41(-1.58%) |
Feb 16, 2010 | 25.34 | 25.93 | 25.25 | 25.84 | 24,917,152 | +0.59(+2.34%) |
Feb 12, 2010 | 25.01 | 25.25 | 25.25 | 25.25 | 14,638,790 | -0.06(-0.24%) |
Feb 11, 2010 | 24.89 | 25.34 | 24.75 | 25.31 | 14,889,982 | +0.53(+2.14%) |
Feb 10, 2010 | 24.81 | 24.91 | 24.53 | 24.78 | 12,119,523 | +0.02(+0.07%) |
Feb 09, 2010 | 24.44 | 24.99 | 24.36 | 24.76 | 17,355,978 | +0.50(+2.06%) |
Feb 08, 2010 | 24.32 | 24.59 | 24.08 | 24.26 | 16,905,358 | -0.30(-1.22%) |
Feb 05, 2010 | 24.53 | 24.62 | 24.07 | 24.56 | 23,959,534 | -0.14(-0.56%) |
Feb 04, 2010 | 25.29 | 25.30 | 24.68 | 24.70 | 18,108,562 | -0.82(-3.20%) |
Feb 03, 2010 | 25.57 | 25.65 | 25.34 | 25.52 | 18,208,082 | -0.10(-0.38%) |
Feb 02, 2010 | 25.13 | 25.73 | 25.01 | 25.62 | 40,210,556 | -0.74(-2.79%) |
Feb 01, 2010 | 26.08 | 26.45 | 26.08 | 26.35 | 13,060,096 | +0.43(+1.66%) |
Jan 29, 2010 | 26.37 | 26.50 | 25.81 | 25.92 | 16,554,705 | -1.02(-3.79%) |
Jan 28, 2010 | 26.98 | 27.01 | 26.91 | 26.94 | 10,982,292 | +0.12(+0.46%) |
Jan 27, 2010 | 26.74 | 26.87 | 26.53 | 26.82 | 13,044,656 | -0.20(-0.74%) |
Jan 26, 2010 | 26.77 | 27.22 | 26.70 | 27.02 | 12,306,622 | -0.03(-0.10%) |
Jan 25, 2010 | 27.05 | 27.16 | 26.89 | 27.05 | 8,744,022 | +0.31(+1.18%) |
Jan 22, 2010 | 27.15 | 27.30 | 26.68 | 26.73 | 15,798,263 | -0.79(-2.85%) |
Jan 21, 2010 | 28.15 | 28.23 | 27.31 | 27.52 | 15,553,457 | -0.69(-2.44%) |
Jan 20, 2010 | 28.34 | 28.38 | 28.00 | 28.20 | 11,714,002 | -0.58(-2.02%) |
Jan 19, 2010 | 28.53 | 28.81 | 28.53 | 28.79 | 10,638,983 | +0.31(+1.10%) |
Jan 15, 2010 | 28.46 | 28.47 | 28.47 | 28.47 | 7,786,470 | -0.04(-0.15%) |
Jan 14, 2010 | 28.28 | 28.52 | 28.25 | 28.51 | 7,210,540 | -0.03(-0.11%) |
Jan 13, 2010 | 28.32 | 28.63 | 28.18 | 28.55 | 12,315,256 | +0.14(+0.49%) |
Jan 12, 2010 | 28.11 | 28.50 | 28.08 | 28.41 | 13,263,425 | -0.18(-0.63%) |
Jan 11, 2010 | 28.43 | 28.62 | 28.38 | 28.59 | 17,810,832 | +0.87(+3.15%) |
Jan 08, 2010 | 27.62 | 27.74 | 27.56 | 27.71 | 8,196,540 | +0.06(+0.23%) |
Jan 07, 2010 | 27.68 | 27.71 | 27.57 | 27.65 | 9,593,228 | -0.01(-0.03%) |
Jan 06, 2010 | 27.49 | 27.68 | 27.41 | 27.66 | 13,482,633 | +0.14(+0.52%) |
Jan 05, 2010 | 27.55 | 27.67 | 27.40 | 27.52 | 8,849,256 | +0.19(+0.71%) |
Jan 04, 2010 | 27.39 | 27.46 | 27.29 | 27.32 | 8,564,488 | +0.55(+2.04%) |
Dec 31, 2009 | 27.02 | 26.78 | 26.78 | 26.78 | 3,285,441 | -0.09(-0.33%) |
Dec 30, 2009 | 26.67 | 26.94 | 26.65 | 26.87 | 4,267,025 | +0.05(+0.19%) |
Dec 29, 2009 | 27.06 | 27.11 | 26.73 | 26.81 | 5,969,653 | -0.27(-0.99%) |
Dec 28, 2009 | 27.01 | 27.09 | 26.96 | 27.08 | 4,915,857 | +0.18(+0.67%) |
Dec 24, 2009 | 26.85 | 27.01 | 26.83 | 26.90 | 3,092,235 | +0.15(+0.57%) |
Dec 23, 2009 | 26.79 | 26.84 | 26.65 | 26.75 | 6,927,103 | +0.20(+0.75%) |
Dec 22, 2009 | 26.73 | 26.73 | 26.50 | 26.55 | 6,903,073 | +0.15(+0.56%) |
Dec 21, 2009 | 26.47 | 26.61 | 26.36 | 26.40 | 7,733,104 | +0.45(+1.74%) |
Dec 18, 2009 | 26.11 | 26.15 | 25.76 | 25.95 | 11,568,855 | +0.13(+0.50%) |
Dec 17, 2009 | 25.99 | 26.03 | 25.77 | 25.82 | 10,025,481 | -0.54(-2.03%) |
Dec 16, 2009 | 26.11 | 26.51 | 26.11 | 26.36 | 9,326,922 | +0.29(+1.11%) |
Dec 15, 2009 | 25.91 | 26.28 | 25.90 | 26.07 | 10,394,467 | -0.16(-0.60%) |
Dec 14, 2009 | 26.36 | 26.40 | 26.21 | 26.22 | 6,898,672 | +0.15(+0.57%) |
Dec 11, 2009 | 26.14 | 26.19 | 25.96 | 26.08 | 7,152,542 | +0.03(+0.11%) |
Dec 10, 2009 | 26.10 | 26.16 | 25.87 | 26.05 | 11,224,522 | -0.14(-0.55%) |
Dec 09, 2009 | 26.03 | 26.19 | 25.81 | 26.19 | 14,152,754 | -0.16(-0.60%) |
Dec 08, 2009 | 26.50 | 26.56 | 26.25 | 26.35 | 11,800,949 | -0.52(-1.94%) |
Dec 07, 2009 | 26.63 | 27.12 | 26.61 | 26.87 | 9,230,253 | +0.14(+0.54%) |
Dec 04, 2009 | 27.12 | 27.17 | 26.56 | 26.73 | 9,446,898 | +0.11(+0.42%) |
Dec 03, 2009 | 26.87 | 27.01 | 26.62 | 26.62 | 11,625,592 | -0.47(-1.74%) |
Dec 02, 2009 | 27.04 | 27.25 | 26.96 | 27.09 | 8,552,232 | +0.03(+0.10%) |
Dec 01, 2009 | 26.94 | 27.16 | 26.89 | 27.06 | 8,483,512 | +0.65(+2.45%) |
Nov 30, 2009 | 26.34 | 26.60 | 26.20 | 26.41 | 12,521,732 | -0.43(-1.60%) |
Nov 27, 2009 | 26.20 | 26.97 | 26.14 | 26.84 | 8,217,167 | -0.51(-1.87%) |
Nov 25, 2009 | 27.18 | 27.39 | 27.09 | 27.35 | 6,088,460 | +0.23(+0.85%) |
Nov 24, 2009 | 27.18 | 27.23 | 26.84 | 27.12 | 7,209,342 | +0.04(+0.14%) |
Nov 23, 2009 | 27.14 | 27.29 | 27.00 | 27.09 | 13,265,668 | +0.37(+1.40%) |
Nov 20, 2009 | 26.50 | 26.73 | 26.48 | 26.71 | 7,226,722 | -0.37(-1.36%) |
Nov 19, 2009 | 27.11 | 27.12 | 26.68 | 27.08 | 8,352,146 | -0.28(-1.03%) |
Nov 18, 2009 | 27.53 | 27.54 | 27.24 | 27.36 | 6,146,371 | -0.12(-0.44%) |
Nov 17, 2009 | 27.37 | 27.52 | 27.26 | 27.48 | 8,184,436 | +0.11(+0.40%) |
Nov 16, 2009 | 27.28 | 27.56 | 27.23 | 27.37 | 9,921,399 | +0.42(+1.56%) |
Nov 13, 2009 | 26.75 | 26.98 | 26.58 | 26.95 | 8,121,656 | +0.50(+1.89%) |
Nov 12, 2009 | 26.76 | 26.85 | 26.40 | 26.45 | 9,481,248 | -0.49(-1.82%) |
Nov 11, 2009 | 27.14 | 27.24 | 26.80 | 26.94 | 10,451,612 | -0.37(-1.35%) |
Nov 10, 2009 | 27.13 | 27.36 | 27.07 | 27.31 | 11,256,350 | +0.02(+0.07%) |
Nov 09, 2009 | 27.18 | 27.33 | 27.15 | 27.29 | 13,259,691 | +0.68(+2.57%) |
Nov 06, 2009 | 26.20 | 26.61 | 26.17 | 26.61 | 9,035,259 | +0.05(+0.21%) |
Nov 05, 2009 | 26.51 | 26.83 | 26.45 | 26.56 | 10,293,926 | +0.33(+1.27%) |
Nov 04, 2009 | 26.29 | 26.50 | 26.17 | 26.22 | 11,005,806 | +0.01(+0.05%) |
Nov 03, 2009 | 25.67 | 26.33 | 25.61 | 26.21 | 12,502,429 | +0.13(+0.49%) |
Nov 02, 2009 | 25.97 | 26.35 | 25.74 | 26.08 | 12,238,529 | +0.30(+1.15%) |
Oct 30, 2009 | 26.41 | 26.45 | 25.57 | 25.79 | 15,616,906 | -0.77(-2.88%) |
Oct 29, 2009 | 26.40 | 26.64 | 26.28 | 26.55 | 15,008,045 | +0.67(+2.60%) |
Oct 28, 2009 | 26.28 | 26.28 | 25.86 | 25.88 | 22,413,056 | -0.46(-1.73%) |
Oct 27, 2009 | 26.38 | 26.73 | 26.15 | 26.33 | 28,503,286 | +1.07(+4.22%) |
Oct 26, 2009 | 25.61 | 25.86 | 25.16 | 25.27 | 12,145,011 | +0.03(+0.11%) |
Oct 23, 2009 | 25.30 | 25.37 | 25.12 | 25.24 | 10,155,072 | -0.56(-2.15%) |
Oct 22, 2009 | 25.63 | 25.86 | 25.42 | 25.80 | 8,786,977 | +0.10(+0.39%) |
Oct 21, 2009 | 25.70 | 26.12 | 25.66 | 25.70 | 12,829,348 | +0.11(+0.43%) |
Oct 20, 2009 | 25.42 | 25.64 | 25.38 | 25.59 | 10,770,656 | -0.10(-0.39%) |
Oct 19, 2009 | 25.52 | 25.87 | 25.34 | 25.69 | 14,332,729 | +0.63(+2.53%) |
Oct 16, 2009 | 25.09 | 25.17 | 24.99 | 25.05 | 12,617,802 | +0.11(+0.46%) |
Oct 15, 2009 | 24.80 | 24.99 | 24.73 | 24.94 | 12,931,658 | +0.50(+2.05%) |
Oct 14, 2009 | 24.59 | 24.59 | 24.37 | 24.44 | 10,424,303 | +0.45(+1.86%) |
Oct 13, 2009 | 24.02 | 24.08 | 23.77 | 23.99 | 11,344,275 | +0.02(+0.08%) |
Oct 12, 2009 | 24.01 | 24.07 | 23.86 | 23.97 | 10,933,375 | +0.17(+0.71%) |
Oct 09, 2009 | 23.72 | 23.84 | 23.55 | 23.81 | 14,545,134 | -0.22(-0.93%) |
Oct 08, 2009 | 23.80 | 24.19 | 23.76 | 24.03 | 10,315,907 | +0.24(+1.01%) |
Oct 07, 2009 | 23.59 | 23.82 | 23.53 | 23.79 | 12,285,912 | -0.12(-0.51%) |
Oct 06, 2009 | 23.74 | 24.12 | 23.69 | 23.91 | 12,947,339 | +0.48(+2.06%) |
Oct 05, 2009 | 23.20 | 23.54 | 23.06 | 23.43 | 15,959,191 | +0.32(+1.40%) |
Oct 02, 2009 | 23.36 | 23.58 | 23.05 | 23.10 | 21,596,724 | -0.48(-2.03%) |
Oct 01, 2009 | 24.10 | 24.13 | 23.57 | 23.58 | 14,326,204 | -0.66(-2.72%) |
Sep 30, 2009 | 24.43 | 24.47 | 24.02 | 24.24 | 11,993,383 | -0.17(-0.71%) |
Sep 29, 2009 | 24.42 | 24.51 | 24.27 | 24.42 | 8,287,273 | +0.00(+0.00%) |
Sep 28, 2009 | 23.92 | 24.43 | 23.91 | 24.42 | 7,975,642 | +0.31(+1.30%) |
Sep 25, 2009 | 24.12 | 24.36 | 23.99 | 24.10 | 11,620,174 | -0.12(-0.51%) |
Sep 24, 2009 | 24.68 | 24.71 | 24.05 | 24.23 | 13,120,902 | -0.48(-1.94%) |
Sep 23, 2009 | 25.30 | 25.31 | 24.70 | 24.70 | 11,397,847 | -0.52(-2.08%) |
Sep 22, 2009 | 25.26 | 25.33 | 25.16 | 25.23 | 9,887,971 | +0.45(+1.80%) |
Sep 21, 2009 | 24.55 | 24.89 | 24.51 | 24.78 | 8,130,175 | -0.17(-0.69%) |
Sep 18, 2009 | 24.89 | 25.02 | 24.73 | 24.95 | 9,145,086 | -0.00(-0.02%) |
Sep 17, 2009 | 24.98 | 25.22 | 24.90 | 24.96 | 10,935,246 | +0.31(+1.27%) |
Sep 16, 2009 | 24.69 | 24.95 | 24.59 | 24.65 | 10,131,348 | -0.00(-0.01%) |
Sep 15, 2009 | 24.52 | 24.70 | 24.42 | 24.65 | 11,296,163 | -0.08(-0.31%) |
Sep 14, 2009 | 24.41 | 24.78 | 24.40 | 24.73 | 9,760,383 | -0.13(-0.53%) |
Sep 11, 2009 | 24.97 | 25.02 | 24.70 | 24.86 | 10,734,043 | -0.21(-0.84%) |
Sep 10, 2009 | 24.92 | 25.09 | 24.79 | 25.07 | 8,172,609 | +0.05(+0.20%) |
Sep 09, 2009 | 24.96 | 25.17 | 24.81 | 25.02 | 11,773,377 | +0.35(+1.42%) |
Sep 08, 2009 | 24.61 | 24.73 | 24.50 | 24.67 | 13,726,991 | +0.44(+1.82%) |
Sep 04, 2009 | 23.90 | 24.29 | 23.86 | 24.23 | 10,982,211 | +0.18(+0.74%) |
Sep 03, 2009 | 24.00 | 24.09 | 23.83 | 24.05 | 11,780,690 | +0.12(+0.51%) |
Sep 02, 2009 | 23.82 | 24.09 | 23.68 | 23.92 | 23,360,060 | +0.94(+4.08%) |
Sep 01, 2009 | 23.29 | 23.60 | 22.91 | 22.99 | 10,186,589 | -0.45(-1.90%) |
Aug 31, 2009 | 23.41 | 23.46 | 23.29 | 23.43 | 6,492,847 | -0.24(-1.02%) |
Aug 28, 2009 | 23.91 | 23.92 | 23.62 | 23.67 | 6,378,183 | +0.05(+0.19%) |
Aug 27, 2009 | 23.48 | 23.67 | 23.22 | 23.63 | 7,821,532 | +0.23(+0.99%) |
Aug 26, 2009 | 23.38 | 23.52 | 23.30 | 23.40 | 11,279,955 | -0.25(-1.08%) |
Aug 25, 2009 | 23.74 | 23.91 | 23.59 | 23.65 | 9,213,604 | +0.02(+0.10%) |
Aug 24, 2009 | 23.76 | 23.88 | 23.55 | 23.63 | 10,789,921 | -0.17(-0.71%) |
Aug 21, 2009 | 23.80 | 24.00 | 23.68 | 23.80 | 13,083,767 | +0.50(+2.15%) |
Aug 20, 2009 | 23.23 | 23.40 | 23.19 | 23.30 | 8,009,833 | +0.23(+1.01%) |
Aug 19, 2009 | 22.56 | 23.22 | 22.55 | 23.06 | 9,355,078 | +0.26(+1.16%) |
Aug 18, 2009 | 22.57 | 22.89 | 22.48 | 22.80 | 7,970,728 | +0.54(+2.44%) |
Aug 17, 2009 | 22.38 | 22.44 | 22.18 | 22.26 | 8,665,142 | -0.71(-3.10%) |
Aug 14, 2009 | 23.26 | 23.27 | 22.80 | 22.97 | 10,087,513 | -0.11(-0.49%) |
Aug 13, 2009 | 23.07 | 23.13 | 22.85 | 23.08 | 9,374,639 | +0.17(+0.76%) |
Aug 12, 2009 | 22.89 | 23.10 | 22.79 | 22.91 | 12,975,093 | +0.14(+0.62%) |
Aug 11, 2009 | 22.77 | 22.84 | 22.66 | 22.77 | 11,322,499 | -0.17(-0.72%) |
Aug 10, 2009 | 22.78 | 22.99 | 22.74 | 22.93 | 9,701,971 | +0.04(+0.18%) |
Aug 07, 2009 | 23.00 | 23.03 | 22.80 | 22.89 | 10,798,016 | +0.27(+1.19%) |
Aug 06, 2009 | 22.88 | 22.92 | 22.47 | 22.62 | 11,918,173 | -0.47(-2.02%) |
Aug 05, 2009 | 23.10 | 23.19 | 22.84 | 23.09 | 10,814,439 | -0.08(-0.33%) |
Aug 04, 2009 | 23.08 | 23.33 | 22.93 | 23.17 | 11,682,169 | -0.12(-0.52%) |
Aug 03, 2009 | 23.05 | 23.40 | 22.96 | 23.29 | 15,449,242 | +0.87(+3.90%) |
Jul 31, 2009 | 22.26 | 22.55 | 22.12 | 22.41 | 12,631,863 | +0.09(+0.38%) |
Jul 30, 2009 | 22.53 | 22.62 | 22.32 | 22.33 | 14,207,580 | +0.08(+0.36%) |
Jul 29, 2009 | 22.52 | 22.53 | 22.13 | 22.25 | 15,899,023 | -0.15(-0.66%) |
Jul 28, 2009 | 22.56 | 22.56 | 22.15 | 22.40 | 15,052,314 | -0.55(-2.38%) |
Jul 27, 2009 | 22.89 | 23.08 | 22.83 | 22.94 | 12,210,657 | +0.26(+1.13%) |
Jul 24, 2009 | 22.69 | 22.80 | 22.44 | 22.69 | 8,759,731 | -0.02(-0.10%) |
Jul 23, 2009 | 22.39 | 22.81 | 22.37 | 22.71 | 12,861,049 | +0.47(+2.09%) |
Jul 22, 2009 | 22.18 | 22.48 | 22.10 | 22.24 | 8,823,754 | -0.13(-0.58%) |
Jul 21, 2009 | 22.47 | 22.49 | 22.08 | 22.37 | 10,941,595 | -0.09(-0.40%) |
Jul 20, 2009 | 22.39 | 22.47 | 22.17 | 22.46 | 11,511,313 | +0.64(+2.94%) |
Jul 17, 2009 | 21.80 | 21.94 | 21.75 | 21.82 | 8,799,401 | -0.10(-0.45%) |
Jul 16, 2009 | 21.76 | 22.03 | 21.67 | 21.92 | 11,680,562 | +0.27(+1.26%) |
Jul 15, 2009 | 21.37 | 21.73 | 21.34 | 21.65 | 11,271,987 | +0.86(+4.16%) |
Jul 14, 2009 | 20.98 | 21.03 | 20.64 | 20.78 | 8,414,445 | +0.09(+0.43%) |
Jul 13, 2009 | 20.44 | 20.73 | 20.40 | 20.69 | 11,647,292 | +0.44(+2.17%) |
Jul 10, 2009 | 20.20 | 20.34 | 20.05 | 20.25 | 10,994,926 | -0.14(-0.70%) |
Jul 09, 2009 | 20.35 | 20.59 | 20.28 | 20.40 | 11,331,820 | -1.09(-5.07%) |
Jul 01, 2009 | 21.66 | 21.98 | 21.49 | 21.49 | 10,900,656 | +0.13(+0.61%) |
Jun 30, 2009 | 21.52 | 21.61 | 21.01 | 21.36 | 11,197,332 | -0.13(-0.58%) |
Jun 29, 2009 | 21.44 | 21.65 | 21.31 | 21.48 | 8,229,381 | +0.32(+1.52%) |
Jun 26, 2009 | 21.09 | 21.27 | 20.90 | 21.16 | 9,113,338 | -0.09(-0.40%) |
Jun 25, 2009 | 20.73 | 21.26 | 20.68 | 21.24 | 13,139,479 | +0.21(+0.98%) |
Jun 24, 2009 | 21.12 | 21.33 | 20.90 | 21.04 | 12,255,563 | -0.06(-0.30%) |
Jun 23, 2009 | 21.10 | 21.25 | 20.77 | 21.10 | 11,745,290 | +0.12(+0.56%) |
Jun 22, 2009 | 21.31 | 21.36 | 20.86 | 20.98 | 15,108,742 | -0.89(-4.06%) |
Jun 19, 2009 | 21.91 | 22.11 | 21.74 | 21.87 | 13,371,592 | +0.50(+2.33%) |
Jun 18, 2009 | 21.25 | 21.59 | 21.20 | 21.37 | 13,716,391 | -0.30(-1.41%) |
Jun 17, 2009 | 21.65 | 21.80 | 21.40 | 21.68 | 18,343,280 | -0.40(-1.83%) |
Jun 16, 2009 | 22.35 | 22.45 | 22.05 | 22.08 | 14,766,837 | -0.25(-1.10%) |
Jun 15, 2009 | 22.40 | 22.45 | 22.02 | 22.33 | 17,645,104 | -0.60(-2.64%) |
Jun 12, 2009 | 22.82 | 22.95 | 22.65 | 22.93 | 11,096,896 | -0.45(-1.93%) |
Jun 11, 2009 | 23.25 | 23.69 | 23.25 | 23.39 | 13,955,628 | +0.02(+0.10%) |
Jun 10, 2009 | 23.83 | 23.87 | 23.15 | 23.36 | 18,803,882 | +0.09(+0.38%) |
Jun 09, 2009 | 23.38 | 23.41 | 23.07 | 23.27 | 13,204,737 | +0.27(+1.19%) |
Jun 08, 2009 | 22.55 | 23.08 | 22.42 | 23.00 | 17,493,914 | +0.44(+1.97%) |
Jun 05, 2009 | 22.73 | 22.79 | 22.39 | 22.56 | 15,144,303 | -0.25(-1.08%) |
Jun 04, 2009 | 22.93 | 23.07 | 22.66 | 22.80 | 16,004,333 | +0.07(+0.32%) |
Jun 03, 2009 | 23.15 | 23.05 | 22.48 | 22.73 | 15,762,756 | -0.70(-3.00%) |
Jun 02, 2009 | 23.15 | 23.56 | 23.10 | 23.43 | 16,727,663 | +0.20(+0.85%) |
Jun 01, 2009 | 22.84 | 23.29 | 22.75 | 23.24 | 20,059,926 | +1.07(+4.81%) |
May 29, 2009 | 22.40 | 22.49 | 21.93 | 22.17 | 16,971,832 | +0.30(+1.39%) |
May 28, 2009 | 21.89 | 21.99 | 21.52 | 21.87 | 13,876,712 | +0.33(+1.54%) |
May 27, 2009 | 21.83 | 21.97 | 21.48 | 21.54 | 12,358,578 | -0.21(-0.97%) |
May 26, 2009 | 21.17 | 21.84 | 21.17 | 21.75 | 13,034,647 | +0.43(+2.00%) |
May 22, 2009 | 21.34 | 21.49 | 21.20 | 21.32 | 8,972,461 | +0.09(+0.40%) |
May 21, 2009 | 21.10 | 21.32 | 20.93 | 21.24 | 12,086,422 | -0.17(-0.77%) |
May 20, 2009 | 21.52 | 21.70 | 21.35 | 21.40 | 16,584,815 | +0.30(+1.44%) |
May 19, 2009 | 21.18 | 21.31 | 21.02 | 21.10 | 12,630,638 | -0.07(-0.34%) |
May 18, 2009 | 20.91 | 21.20 | 20.84 | 21.17 | 13,553,870 | +0.73(+3.60%) |
May 15, 2009 | 20.60 | 20.72 | 20.29 | 20.43 | 11,871,187 | -0.27(-1.30%) |
May 14, 2009 | 20.48 | 20.79 | 20.35 | 20.70 | 13,563,583 | +0.08(+0.39%) |
May 13, 2009 | 20.88 | 21.02 | 20.57 | 20.62 | 18,938,582 | -0.21(-1.03%) |
May 12, 2009 | 20.78 | 21.16 | 20.71 | 20.84 | 19,347,160 | +0.16(+0.77%) |
May 11, 2009 | 20.57 | 20.84 | 20.52 | 20.68 | 22,174,896 | -0.59(-2.77%) |
May 08, 2009 | 20.68 | 21.45 | 20.66 | 21.27 | 26,238,048 | +1.03(+5.11%) |
May 07, 2009 | 20.59 | 20.68 | 20.13 | 20.23 | 33,202,288 | -0.06(-0.31%) |
May 06, 2009 | 20.14 | 20.32 | 19.87 | 20.30 | 17,147,316 | +0.57(+2.89%) |
May 05, 2009 | 19.62 | 19.82 | 19.51 | 19.73 | 12,388,845 | -0.08(-0.40%) |
May 04, 2009 | 19.87 | 19.91 | 19.74 | 19.81 | 16,933,752 | +0.51(+2.62%) |
May 01, 2009 | 18.99 | 19.35 | 18.90 | 19.30 | 12,168,735 | +0.62(+3.32%) |
Apr 30, 2009 | 18.87 | 19.14 | 18.57 | 18.68 | 16,983,446 | -0.29(-1.51%) |
Apr 29, 2009 | 18.75 | 19.16 | 18.73 | 18.97 | 20,457,354 | +0.22(+1.15%) |
Apr 28, 2009 | 18.71 | 18.91 | 18.51 | 18.75 | 16,768,761 | +0.31(+1.67%) |
Apr 27, 2009 | 18.33 | 18.79 | 18.23 | 18.44 | 20,450,726 | -0.06(-0.33%) |
Apr 24, 2009 | 18.63 | 18.70 | 18.40 | 18.51 | 18,179,094 | +0.53(+2.96%) |
Apr 23, 2009 | 17.83 | 18.60 | 17.56 | 17.97 | 16,302,105 | +0.77(+4.45%) |
Apr 22, 2009 | 17.18 | 17.56 | 17.16 | 17.21 | 15,580,972 | -0.30(-1.71%) |
Apr 21, 2009 | 16.97 | 17.59 | 16.96 | 17.51 | 13,730,980 | +0.39(+2.29%) |
Apr 20, 2009 | 17.47 | 17.48 | 17.03 | 17.11 | 15,401,808 | -0.54(-3.06%) |
Apr 17, 2009 | 17.60 | 17.75 | 17.48 | 17.66 | 12,445,255 | +0.05(+0.30%) |
Apr 16, 2009 | 17.35 | 17.69 | 17.27 | 17.60 | 18,379,304 | +0.30(+1.73%) |
Apr 15, 2009 | 17.15 | 17.31 | 16.98 | 17.30 | 15,059,288 | +0.06(+0.36%) |
Apr 14, 2009 | 17.02 | 17.49 | 17.02 | 17.24 | 19,683,690 | -0.32(-1.83%) |
Apr 13, 2009 | 17.41 | 17.70 | 17.27 | 17.56 | 11,635,814 | -0.04(-0.22%) |
Apr 09, 2009 | 17.34 | 17.60 | 17.19 | 17.60 | 22,063,330 | +0.18(+1.03%) |
Apr 08, 2009 | 17.11 | 17.50 | 16.94 | 17.42 | 16,543,608 | -0.02(-0.10%) |
Apr 07, 2009 | 17.38 | 17.58 | 17.23 | 17.44 | 17,139,520 | -0.47(-2.63%) |
Apr 06, 2009 | 17.65 | 17.97 | 17.61 | 17.91 | 16,749,171 | -0.27(-1.50%) |
Apr 03, 2009 | 18.09 | 18.29 | 17.79 | 18.18 | 16,718,335 | -0.14(-0.74%) |
Apr 02, 2009 | 18.11 | 18.54 | 18.08 | 18.32 | 17,460,074 | +0.54(+3.02%) |
Apr 01, 2009 | 17.27 | 17.86 | 17.20 | 17.78 | 14,579,479 | +0.14(+0.80%) |
Mar 31, 2009 | 17.72 | 17.96 | 17.52 | 17.64 | 15,128,365 | +0.29(+1.70%) |
Mar 30, 2009 | 17.39 | 17.44 | 17.14 | 17.35 | 17,298,338 | -1.01(-5.49%) |
Mar 26, 2009 | 18.49 | 18.60 | 18.18 | 18.36 | 17,642,866 | +0.12(+0.65%) |
Mar 25, 2009 | 18.27 | 18.58 | 17.91 | 18.24 | 18,926,136 | +0.07(+0.39%) |
Mar 24, 2009 | 18.19 | 18.46 | 17.99 | 18.17 | 14,559,480 | -0.27(-1.46%) |
Mar 23, 2009 | 18.10 | 18.46 | 18.07 | 18.43 | 20,281,038 | +1.10(+6.35%) |
Mar 20, 2009 | 17.77 | 17.84 | 17.33 | 17.33 | 18,879,188 | -0.61(-3.41%) |
Mar 19, 2009 | 18.03 | 18.05 | 17.63 | 17.95 | 22,991,806 | +0.37(+2.10%) |
Mar 18, 2009 | 17.04 | 17.69 | 16.78 | 17.58 | 21,160,702 | +0.26(+1.52%) |
Mar 17, 2009 | 16.67 | 17.32 | 16.61 | 17.31 | 12,394,575 | +0.41(+2.42%) |
Mar 16, 2009 | 16.85 | 17.29 | 16.72 | 16.90 | 15,535,171 | +0.06(+0.34%) |
Mar 13, 2009 | 16.99 | 17.04 | 16.56 | 16.85 | 0 | +0.02(+0.13%) |
Mar 12, 2009 | 16.53 | 16.85 | 16.26 | 16.82 | 16,105,077 | +0.45(+2.77%) |
Mar 11, 2009 | 16.48 | 16.60 | 16.14 | 16.37 | 20,437,942 | -0.01(-0.05%) |
Mar 10, 2009 | 15.95 | 16.61 | 15.95 | 16.38 | 24,569,112 | +0.46(+2.90%) |
Mar 09, 2009 | 15.43 | 16.03 | 15.39 | 15.92 | 32,491,306 | +0.38(+2.44%) |
Mar 06, 2009 | 15.89 | 16.02 | 15.16 | 15.54 | 0 | +0.34(+2.23%) |
Mar 05, 2009 | 15.57 | 15.66 | 15.18 | 15.20 | 23,459,112 | -0.56(-3.55%) |
Mar 04, 2009 | 15.55 | 15.94 | 15.40 | 15.76 | 24,057,012 | +0.25(+1.59%) |