Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 34.30 | 34.50 | 33.92 | 34.41 | 2,857,429 | +0.00(+0.00%) |
Mar 30, 2010 | 34.29 | 34.64 | 34.03 | 34.41 | 2,557,003 | +0.22(+0.63%) |
Mar 29, 2010 | 33.91 | 34.27 | 33.66 | 34.20 | 1,692,094 | +0.42(+1.25%) |
Mar 26, 2010 | 34.12 | 34.32 | 33.49 | 33.77 | 2,852,970 | -0.19(-0.55%) |
Mar 25, 2010 | 34.65 | 34.67 | 33.90 | 33.96 | 4,006,448 | -0.27(-0.80%) |
Mar 24, 2010 | 34.83 | 34.88 | 34.10 | 34.23 | 2,782,485 | -0.52(-1.49%) |
Mar 23, 2010 | 35.20 | 35.25 | 34.50 | 34.75 | 3,585,199 | -0.32(-0.91%) |
Mar 22, 2010 | 35.18 | 35.72 | 34.63 | 35.07 | 5,288,484 | +0.19(+0.54%) |
Mar 19, 2010 | 33.90 | 35.76 | 33.86 | 34.88 | 8,269,560 | +1.17(+3.46%) |
Mar 18, 2010 | 32.22 | 33.89 | 31.99 | 33.72 | 6,394,292 | +0.95(+2.90%) |
Mar 17, 2010 | 33.01 | 33.01 | 32.38 | 32.77 | 2,410,075 | -0.12(-0.37%) |
Mar 16, 2010 | 32.30 | 32.96 | 31.92 | 32.89 | 3,531,852 | +0.63(+1.95%) |
Mar 15, 2010 | 31.86 | 32.29 | 31.85 | 32.26 | 2,641,943 | -0.24(-0.72%) |
Mar 12, 2010 | 32.92 | 33.14 | 32.26 | 32.49 | 2,585,937 | -0.39(-1.17%) |
Mar 11, 2010 | 32.16 | 32.92 | 31.87 | 32.88 | 3,527,292 | +0.58(+1.81%) |
Mar 10, 2010 | 31.90 | 32.59 | 31.74 | 32.30 | 2,936,750 | +0.26(+0.82%) |
Mar 09, 2010 | 31.80 | 32.53 | 31.78 | 32.03 | 3,853,890 | -0.67(-2.04%) |
Mar 08, 2010 | 32.66 | 32.83 | 32.30 | 32.70 | 2,497,634 | +0.03(+0.09%) |
Mar 05, 2010 | 32.06 | 32.72 | 31.93 | 32.67 | 3,818,406 | +0.69(+2.14%) |
Mar 04, 2010 | 32.60 | 32.61 | 31.55 | 31.99 | 5,322,002 | -0.61(-1.87%) |
Mar 03, 2010 | 32.43 | 32.95 | 32.15 | 32.60 | 3,347,154 | +0.23(+0.73%) |
Mar 02, 2010 | 32.63 | 32.70 | 32.22 | 32.36 | 4,446,167 | -0.13(-0.40%) |
Mar 01, 2010 | 32.49 | 32.88 | 31.98 | 32.49 | 3,938,577 | +0.30(+0.93%) |
Feb 26, 2010 | 31.99 | 32.66 | 31.86 | 32.19 | 3,418,827 | +0.37(+1.15%) |
Feb 25, 2010 | 31.51 | 32.14 | 31.00 | 31.83 | 4,978,211 | -0.06(-0.18%) |
Feb 24, 2010 | 31.19 | 31.93 | 30.58 | 31.88 | 5,509,824 | +0.87(+2.82%) |
Feb 23, 2010 | 31.15 | 31.33 | 30.65 | 31.01 | 3,653,824 | -0.39(-1.26%) |
Feb 22, 2010 | 30.67 | 31.63 | 30.67 | 31.40 | 4,324,079 | +0.58(+1.89%) |
Feb 19, 2010 | 30.96 | 31.01 | 30.54 | 30.82 | 2,904,979 | -0.33(-1.06%) |
Feb 18, 2010 | 30.65 | 31.52 | 30.65 | 31.15 | 4,879,626 | -0.04(-0.12%) |
Feb 17, 2010 | 30.66 | 31.69 | 30.66 | 31.19 | 5,647,835 | +0.44(+1.44%) |
Feb 16, 2010 | 30.16 | 30.75 | 30.07 | 30.75 | 4,450,443 | -0.04(-0.12%) |
Feb 12, 2010 | 30.89 | 30.78 | 30.78 | 30.78 | 4,363,184 | -0.55(-1.74%) |
Feb 11, 2010 | 30.92 | 31.39 | 30.62 | 31.33 | 3,232,889 | +0.26(+0.85%) |
Feb 10, 2010 | 31.31 | 31.48 | 30.61 | 31.07 | 3,473,351 | -0.39(-1.25%) |
Feb 09, 2010 | 31.47 | 31.71 | 30.71 | 31.46 | 3,047,662 | +0.38(+1.21%) |
Feb 08, 2010 | 31.23 | 31.80 | 30.76 | 31.08 | 2,924,213 | -0.26(-0.84%) |
Feb 05, 2010 | 31.42 | 31.94 | 30.73 | 31.35 | 5,705,069 | -0.15(-0.48%) |
Feb 04, 2010 | 32.54 | 33.49 | 31.09 | 31.50 | 6,768,006 | -1.17(-3.57%) |
Feb 03, 2010 | 32.91 | 33.08 | 31.95 | 32.66 | 4,270,251 | -0.45(-1.36%) |
Feb 02, 2010 | 31.79 | 33.23 | 31.61 | 33.11 | 4,741,343 | +1.56(+4.96%) |
Feb 01, 2010 | 31.66 | 32.36 | 31.12 | 31.55 | 5,022,087 | -0.18(-0.58%) |
Jan 29, 2010 | 32.45 | 32.55 | 31.68 | 31.73 | 2,785,077 | -0.68(-2.09%) |
Jan 28, 2010 | 32.70 | 33.21 | 32.40 | 32.41 | 3,909,454 | -0.09(-0.29%) |
Jan 27, 2010 | 32.15 | 32.87 | 31.71 | 32.50 | 4,306,057 | +0.22(+0.67%) |
Jan 26, 2010 | 32.63 | 33.28 | 31.93 | 32.29 | 9,085,281 | -1.87(-5.47%) |
Jan 25, 2010 | 34.97 | 34.97 | 34.11 | 34.16 | 3,427,733 | -0.35(-1.01%) |
Jan 22, 2010 | 34.73 | 35.78 | 34.33 | 34.51 | 4,602,937 | -0.31(-0.89%) |
Jan 21, 2010 | 36.00 | 36.52 | 34.72 | 34.82 | 4,454,549 | -1.08(-3.01%) |
Jan 20, 2010 | 36.18 | 36.89 | 35.64 | 35.90 | 7,036,729 | +0.26(+0.74%) |
Jan 19, 2010 | 34.92 | 36.53 | 34.78 | 35.63 | 8,279,189 | +1.01(+2.93%) |
Jan 15, 2010 | 34.51 | 34.62 | 34.62 | 34.62 | 4,414,371 | +0.07(+0.19%) |
Jan 14, 2010 | 34.13 | 34.69 | 33.71 | 34.55 | 3,571,558 | +0.30(+0.88%) |
Jan 13, 2010 | 34.47 | 34.82 | 33.48 | 34.25 | 5,780,359 | -0.08(-0.25%) |
Jan 12, 2010 | 34.99 | 35.12 | 33.96 | 34.34 | 4,633,220 | -0.78(-2.22%) |
Jan 11, 2010 | 35.75 | 35.94 | 34.89 | 35.12 | 2,564,438 | -0.56(-1.58%) |
Jan 08, 2010 | 36.05 | 36.05 | 35.25 | 35.68 | 2,892,347 | -0.27(-0.76%) |
Jan 07, 2010 | 33.99 | 36.08 | 33.83 | 35.95 | 5,268,617 | +1.28(+3.69%) |
Jan 06, 2010 | 34.71 | 35.29 | 34.34 | 34.67 | 2,779,502 | -0.08(-0.22%) |
Jan 05, 2010 | 34.22 | 35.24 | 33.82 | 34.75 | 4,857,188 | +0.57(+1.68%) |
Jan 04, 2010 | 33.14 | 34.21 | 33.06 | 34.18 | 3,434,445 | +1.03(+3.12%) |
Dec 31, 2009 | 33.71 | 33.14 | 33.14 | 33.14 | 1,184,125 | -0.52(-1.54%) |
Dec 30, 2009 | 33.89 | 33.89 | 33.39 | 33.66 | 1,479,019 | -0.37(-1.08%) |
Dec 29, 2009 | 34.04 | 34.29 | 33.76 | 34.03 | 1,568,136 | +0.14(+0.42%) |
Dec 28, 2009 | 34.05 | 34.41 | 33.56 | 33.88 | 2,171,468 | -0.25(-0.74%) |
Dec 24, 2009 | 34.37 | 34.44 | 33.40 | 34.14 | 1,806,886 | -0.15(-0.44%) |
Dec 23, 2009 | 34.74 | 34.95 | 34.25 | 34.29 | 3,060,856 | -0.17(-0.49%) |
Dec 22, 2009 | 35.13 | 35.39 | 34.22 | 34.46 | 4,593,275 | -1.24(-3.47%) |
Dec 21, 2009 | 34.01 | 35.82 | 34.01 | 35.70 | 4,659,557 | +2.06(+6.12%) |
Dec 18, 2009 | 33.88 | 34.04 | 33.22 | 33.64 | 4,169,071 | -0.24(-0.72%) |
Dec 17, 2009 | 34.08 | 34.44 | 33.40 | 33.88 | 3,134,782 | -0.66(-1.90%) |
Dec 16, 2009 | 34.12 | 34.82 | 33.96 | 34.54 | 4,870,801 | +0.67(+1.97%) |
Dec 15, 2009 | 34.08 | 34.72 | 33.42 | 33.88 | 4,129,447 | -0.22(-0.63%) |
Dec 14, 2009 | 34.11 | 34.27 | 33.96 | 34.09 | 3,735,828 | +0.68(+2.02%) |
Dec 11, 2009 | 33.38 | 33.83 | 33.08 | 33.42 | 3,140,627 | -0.02(-0.06%) |
Dec 10, 2009 | 31.74 | 33.59 | 31.74 | 33.43 | 6,862,199 | +1.91(+6.05%) |
Dec 09, 2009 | 32.03 | 32.76 | 31.27 | 31.53 | 6,798,245 | -0.28(-0.89%) |
Dec 08, 2009 | 30.87 | 32.32 | 30.87 | 31.81 | 5,240,070 | +0.57(+1.84%) |
Dec 07, 2009 | 30.05 | 31.80 | 30.05 | 31.23 | 4,268,130 | +1.01(+3.36%) |
Dec 04, 2009 | 30.46 | 31.14 | 30.01 | 30.22 | 3,772,067 | -0.07(-0.22%) |
Dec 03, 2009 | 31.46 | 31.52 | 30.21 | 30.29 | 3,580,073 | -1.07(-3.42%) |
Dec 02, 2009 | 31.12 | 31.36 | 30.78 | 31.36 | 3,310,192 | +0.27(+0.88%) |
Dec 01, 2009 | 30.29 | 31.50 | 30.29 | 31.08 | 4,497,245 | +0.94(+3.12%) |
Nov 30, 2009 | 31.01 | 31.01 | 30.04 | 30.14 | 3,853,289 | -0.53(-1.72%) |
Nov 27, 2009 | 30.14 | 30.78 | 29.85 | 30.67 | 1,791,161 | -0.49(-1.57%) |
Nov 25, 2009 | 30.83 | 31.24 | 30.28 | 31.16 | 3,406,241 | +0.34(+1.10%) |
Nov 24, 2009 | 30.30 | 30.82 | 29.98 | 30.82 | 4,023,591 | +0.47(+1.55%) |
Nov 23, 2009 | 29.31 | 30.48 | 29.31 | 30.35 | 6,333,308 | +2.13(+7.56%) |
Nov 20, 2009 | 27.68 | 28.35 | 27.68 | 28.22 | 3,161,138 | +0.18(+0.64%) |
Nov 19, 2009 | 27.96 | 28.19 | 27.20 | 28.04 | 4,249,897 | -0.32(-1.13%) |
Nov 18, 2009 | 28.71 | 28.91 | 28.30 | 28.36 | 3,079,308 | -0.39(-1.34%) |
Nov 17, 2009 | 29.08 | 29.20 | 28.54 | 28.74 | 2,892,378 | -0.32(-1.10%) |
Nov 16, 2009 | 28.92 | 29.61 | 28.76 | 29.06 | 4,542,203 | +0.32(+1.11%) |
Nov 13, 2009 | 28.57 | 29.05 | 28.40 | 28.74 | 2,190,798 | +0.35(+1.22%) |
Nov 12, 2009 | 29.00 | 29.13 | 28.27 | 28.40 | 2,238,429 | -0.64(-2.20%) |
Nov 11, 2009 | 29.13 | 29.30 | 28.60 | 29.04 | 3,728,655 | -0.05(-0.16%) |
Nov 10, 2009 | 29.05 | 29.36 | 28.85 | 29.08 | 2,741,023 | -0.01(-0.03%) |
Nov 09, 2009 | 28.79 | 29.58 | 28.42 | 29.09 | 5,073,094 | +0.08(+0.26%) |
Nov 06, 2009 | 27.94 | 29.09 | 27.94 | 29.02 | 3,652,653 | +0.23(+0.78%) |
Nov 05, 2009 | 28.54 | 28.80 | 27.86 | 28.79 | 3,677,999 | +0.81(+2.89%) |
Nov 04, 2009 | 27.50 | 29.12 | 27.39 | 27.98 | 8,192,016 | +1.38(+5.19%) |
Nov 03, 2009 | 26.47 | 26.72 | 26.07 | 26.60 | 3,200,212 | +0.26(+1.00%) |
Nov 02, 2009 | 26.25 | 26.83 | 25.91 | 26.34 | 4,106,928 | +0.18(+0.68%) |
Oct 30, 2009 | 26.82 | 27.22 | 26.16 | 26.16 | 3,853,904 | -0.84(-3.10%) |
Oct 29, 2009 | 26.03 | 27.20 | 26.03 | 27.00 | 4,490,156 | +1.11(+4.28%) |
Oct 28, 2009 | 26.72 | 26.87 | 25.75 | 25.89 | 4,847,734 | -1.01(-3.77%) |
Oct 27, 2009 | 25.93 | 27.29 | 25.56 | 26.90 | 6,323,745 | +1.06(+4.11%) |
Oct 26, 2009 | 27.05 | 27.15 | 25.73 | 25.84 | 3,906,022 | -0.94(-3.51%) |
Oct 23, 2009 | 26.82 | 26.89 | 26.64 | 26.78 | 2,710,418 | -0.39(-1.45%) |
Oct 22, 2009 | 26.41 | 27.44 | 26.41 | 27.18 | 4,894,002 | +0.71(+2.70%) |
Oct 21, 2009 | 27.48 | 28.04 | 26.40 | 26.46 | 4,151,951 | -1.02(-3.73%) |
Oct 20, 2009 | 27.39 | 27.63 | 27.21 | 27.49 | 4,413,664 | +0.38(+1.39%) |
Oct 19, 2009 | 26.69 | 27.15 | 26.59 | 27.11 | 2,883,491 | +0.45(+1.69%) |
Oct 16, 2009 | 26.93 | 27.27 | 26.60 | 26.66 | 3,111,894 | -0.53(-1.94%) |
Oct 15, 2009 | 27.76 | 28.19 | 26.94 | 27.18 | 5,032,778 | -0.73(-2.63%) |
Oct 14, 2009 | 27.12 | 28.01 | 26.95 | 27.92 | 3,840,230 | +0.94(+3.48%) |
Oct 13, 2009 | 27.79 | 27.83 | 26.76 | 26.98 | 4,607,339 | -0.87(-3.14%) |
Oct 12, 2009 | 27.99 | 28.30 | 27.76 | 27.85 | 3,293,821 | +0.11(+0.41%) |
Oct 09, 2009 | 26.83 | 27.83 | 26.75 | 27.74 | 5,442,867 | +1.12(+4.20%) |
Oct 08, 2009 | 27.03 | 27.25 | 26.41 | 26.62 | 7,261,201 | -1.16(-4.16%) |
Oct 07, 2009 | 26.69 | 28.12 | 26.69 | 27.78 | 5,855,902 | +0.83(+3.07%) |
Oct 06, 2009 | 27.13 | 27.23 | 26.32 | 26.95 | 4,934,919 | -0.02(-0.07%) |
Oct 05, 2009 | 26.33 | 27.11 | 25.83 | 26.97 | 4,825,949 | +0.83(+3.16%) |
Oct 02, 2009 | 25.87 | 26.61 | 25.21 | 26.14 | 4,992,989 | +0.01(+0.04%) |
Oct 01, 2009 | 26.25 | 27.37 | 25.98 | 26.13 | 4,808,521 | -0.26(-1.00%) |
Sep 30, 2009 | 26.81 | 26.81 | 25.79 | 26.40 | 8,552,724 | -0.48(-1.78%) |
Sep 29, 2009 | 27.50 | 27.65 | 26.23 | 26.87 | 9,727,218 | -0.41(-1.51%) |
Sep 28, 2009 | 26.78 | 27.58 | 26.59 | 27.29 | 5,242,649 | +0.69(+2.58%) |
Sep 25, 2009 | 27.32 | 27.74 | 26.50 | 26.60 | 6,233,390 | -0.84(-3.05%) |
Sep 24, 2009 | 28.52 | 28.80 | 27.09 | 27.44 | 6,975,981 | -1.07(-3.76%) |
Sep 23, 2009 | 29.35 | 29.47 | 28.36 | 28.51 | 8,460,862 | -0.91(-3.10%) |
Sep 22, 2009 | 29.91 | 30.05 | 29.03 | 29.42 | 5,402,373 | -0.41(-1.39%) |
Sep 21, 2009 | 29.67 | 30.09 | 29.47 | 29.83 | 2,128,491 | -0.08(-0.28%) |
Sep 18, 2009 | 30.73 | 30.95 | 29.86 | 29.92 | 4,895,535 | -0.75(-2.45%) |
Sep 17, 2009 | 30.56 | 31.01 | 30.14 | 30.67 | 5,910,722 | +0.98(+3.29%) |
Sep 16, 2009 | 29.70 | 30.58 | 28.82 | 29.69 | 4,920,154 | +0.20(+0.67%) |
Sep 15, 2009 | 30.27 | 30.30 | 29.47 | 29.50 | 4,499,647 | -0.65(-2.15%) |
Sep 14, 2009 | 29.52 | 30.20 | 29.23 | 30.14 | 4,904,778 | +0.70(+2.39%) |
Sep 11, 2009 | 29.21 | 29.55 | 28.99 | 29.44 | 3,711,926 | +0.25(+0.87%) |
Sep 10, 2009 | 27.50 | 29.21 | 27.45 | 29.19 | 6,574,874 | +1.55(+5.61%) |
Sep 09, 2009 | 27.68 | 28.00 | 26.86 | 27.64 | 5,000,916 | +0.01(+0.03%) |
Sep 08, 2009 | 27.96 | 27.97 | 27.11 | 27.63 | 3,903,331 | -0.47(-1.67%) |
Sep 04, 2009 | 27.83 | 28.43 | 27.73 | 28.10 | 2,213,267 | +0.24(+0.88%) |
Sep 03, 2009 | 27.93 | 28.02 | 27.03 | 27.85 | 3,531,257 | -0.06(-0.20%) |
Sep 02, 2009 | 26.91 | 28.06 | 26.66 | 27.91 | 5,711,526 | +0.95(+3.52%) |
Sep 01, 2009 | 27.65 | 27.91 | 26.80 | 26.96 | 3,911,869 | -0.70(-2.51%) |
Aug 31, 2009 | 27.58 | 28.47 | 27.37 | 27.65 | 2,713,163 | -0.23(-0.81%) |
Aug 28, 2009 | 28.94 | 29.07 | 27.75 | 27.88 | 3,169,044 | -0.85(-2.94%) |
Aug 27, 2009 | 28.38 | 28.79 | 28.17 | 28.73 | 4,086,795 | +0.56(+2.00%) |
Aug 26, 2009 | 28.78 | 28.78 | 27.87 | 28.16 | 3,312,424 | -0.40(-1.41%) |
Aug 25, 2009 | 28.20 | 28.66 | 28.03 | 28.57 | 3,986,359 | +0.38(+1.33%) |
Aug 24, 2009 | 28.36 | 28.51 | 27.90 | 28.19 | 3,476,588 | +0.12(+0.44%) |
Aug 21, 2009 | 28.45 | 28.45 | 27.50 | 28.07 | 4,484,296 | -0.05(-0.17%) |
Aug 20, 2009 | 27.07 | 28.71 | 27.07 | 28.12 | 5,017,608 | +0.75(+2.75%) |
Aug 19, 2009 | 26.77 | 27.49 | 26.54 | 27.36 | 4,170,470 | -0.33(-1.19%) |
Aug 18, 2009 | 28.12 | 28.12 | 27.04 | 27.69 | 3,220,543 | -0.45(-1.59%) |
Aug 17, 2009 | 26.70 | 28.78 | 26.65 | 28.14 | 8,649,203 | +1.06(+3.90%) |
Aug 14, 2009 | 27.30 | 27.49 | 26.60 | 27.08 | 3,176,790 | -0.22(-0.79%) |
Aug 13, 2009 | 26.99 | 27.73 | 26.78 | 27.30 | 4,620,397 | +0.31(+1.15%) |
Aug 12, 2009 | 26.42 | 27.30 | 26.02 | 26.99 | 3,364,890 | +0.55(+2.10%) |
Aug 11, 2009 | 26.34 | 26.86 | 25.89 | 26.43 | 4,495,434 | +0.11(+0.43%) |
Aug 10, 2009 | 25.94 | 26.32 | 25.70 | 26.32 | 2,881,977 | +0.34(+1.30%) |
Aug 07, 2009 | 25.64 | 26.54 | 25.47 | 25.98 | 3,641,712 | +0.76(+3.02%) |
Aug 06, 2009 | 25.91 | 26.18 | 24.89 | 25.22 | 6,239,110 | -0.67(-2.58%) |
Aug 05, 2009 | 26.33 | 26.34 | 25.66 | 25.89 | 3,274,015 | -0.36(-1.36%) |
Aug 04, 2009 | 26.20 | 26.92 | 25.76 | 26.25 | 4,858,601 | -0.07(-0.25%) |
Aug 03, 2009 | 26.56 | 27.02 | 25.67 | 26.31 | 6,184,183 | -0.38(-1.41%) |
Jul 31, 2009 | 26.06 | 26.91 | 25.91 | 26.69 | 5,427,010 | +0.60(+2.31%) |
Jul 30, 2009 | 26.51 | 27.40 | 25.59 | 26.09 | 10,049,487 | +1.11(+4.44%) |
Jul 29, 2009 | 26.45 | 27.25 | 24.47 | 24.98 | 10,108,526 | -1.78(-6.64%) |
Jul 28, 2009 | 25.25 | 27.24 | 24.79 | 26.75 | 10,322,612 | +1.99(+8.05%) |
Jul 27, 2009 | 25.14 | 25.15 | 24.17 | 24.76 | 3,955,225 | +0.14(+0.57%) |
Jul 24, 2009 | 23.97 | 24.76 | 23.81 | 24.62 | 4,360,482 | +0.83(+3.48%) |
Jul 23, 2009 | 22.91 | 23.99 | 22.65 | 23.79 | 5,000,140 | +0.86(+3.73%) |
Jul 22, 2009 | 23.11 | 23.41 | 22.82 | 22.94 | 5,065,565 | -0.21(-0.89%) |
Jul 21, 2009 | 23.39 | 24.12 | 22.77 | 23.14 | 4,470,091 | -0.32(-1.36%) |
Jul 20, 2009 | 23.35 | 23.49 | 22.82 | 23.46 | 3,694,742 | +0.09(+0.40%) |
Jul 17, 2009 | 23.43 | 23.49 | 22.98 | 23.37 | 4,306,028 | +0.11(+0.49%) |
Jul 16, 2009 | 23.01 | 23.47 | 21.93 | 23.26 | 6,172,325 | +0.22(+0.94%) |
Jul 15, 2009 | 23.32 | 23.59 | 22.07 | 23.04 | 6,372,704 | -0.08(-0.37%) |
Jul 14, 2009 | 23.16 | 23.56 | 22.70 | 23.13 | 3,516,131 | -0.07(-0.28%) |
Jul 13, 2009 | 22.77 | 23.24 | 22.74 | 23.19 | 3,582,386 | +0.66(+2.92%) |
Jul 10, 2009 | 22.40 | 23.19 | 22.36 | 22.53 | 3,238,193 | -0.08(-0.37%) |
Jul 09, 2009 | 22.76 | 23.16 | 21.88 | 22.62 | 5,372,853 | -0.06(-0.25%) |
Jul 08, 2009 | 23.88 | 23.98 | 21.94 | 22.67 | 8,088,968 | -1.04(-4.40%) |
Jul 07, 2009 | 22.09 | 24.13 | 22.04 | 23.72 | 10,143,672 | +1.66(+7.54%) |
Jul 06, 2009 | 22.12 | 22.40 | 21.71 | 22.05 | 3,722,033 | -0.18(-0.80%) |
Jul 02, 2009 | 22.66 | 22.92 | 22.10 | 22.23 | 4,663,128 | -0.86(-3.70%) |
Jul 01, 2009 | 22.44 | 23.36 | 22.12 | 23.09 | 4,106,186 | +0.45(+1.99%) |
Jun 30, 2009 | 22.81 | 23.10 | 22.33 | 22.64 | 4,858,812 | -0.15(-0.66%) |
Jun 29, 2009 | 23.16 | 23.39 | 22.42 | 22.79 | 4,524,909 | -0.39(-1.70%) |
Jun 26, 2009 | 23.40 | 23.59 | 22.91 | 23.18 | 3,731,967 | -0.29(-1.24%) |
Jun 25, 2009 | 23.16 | 24.06 | 23.15 | 23.47 | 7,080,365 | +1.19(+5.36%) |
Jun 24, 2009 | 22.77 | 22.98 | 22.15 | 22.28 | 5,097,002 | -0.16(-0.71%) |
Jun 23, 2009 | 22.53 | 22.79 | 22.14 | 22.44 | 3,699,210 | -0.04(-0.17%) |
Jun 22, 2009 | 23.11 | 23.56 | 22.17 | 22.48 | 6,992,326 | -1.24(-5.23%) |
Jun 19, 2009 | 22.72 | 23.90 | 22.61 | 23.72 | 12,191,114 | +1.48(+6.68%) |
Jun 18, 2009 | 20.65 | 22.31 | 20.61 | 22.23 | 8,658,233 | +1.71(+8.33%) |
Jun 17, 2009 | 20.16 | 20.95 | 19.83 | 20.52 | 6,114,173 | +0.28(+1.39%) |
Jun 16, 2009 | 19.08 | 20.65 | 19.05 | 20.24 | 7,528,154 | +1.07(+5.59%) |
Jun 15, 2009 | 19.18 | 19.52 | 18.93 | 19.17 | 3,983,934 | -0.46(-2.35%) |
Jun 12, 2009 | 19.39 | 19.88 | 18.99 | 19.63 | 4,336,547 | -0.01(-0.05%) |
Jun 11, 2009 | 19.02 | 19.85 | 18.79 | 19.64 | 5,068,937 | +0.40(+2.10%) |
Jun 10, 2009 | 19.42 | 19.99 | 18.95 | 19.24 | 5,073,588 | +0.06(+0.29%) |
Jun 09, 2009 | 20.25 | 20.28 | 18.65 | 19.18 | 9,781,841 | -0.81(-4.04%) |
Jun 08, 2009 | 20.48 | 20.72 | 19.84 | 19.99 | 7,519,529 | -1.48(-6.87%) |
Jun 05, 2009 | 22.07 | 22.18 | 21.30 | 21.46 | 2,831,851 | -0.22(-1.00%) |
Jun 04, 2009 | 22.05 | 22.39 | 21.13 | 21.68 | 4,121,254 | -0.12(-0.56%) |
Jun 03, 2009 | 21.00 | 21.89 | 20.83 | 21.80 | 5,747,494 | -0.24(-1.11%) |
Jun 02, 2009 | 21.44 | 22.58 | 21.24 | 22.04 | 4,848,076 | +0.32(+1.47%) |
Jun 01, 2009 | 21.10 | 22.06 | 20.90 | 21.73 | 5,557,926 | +0.89(+4.29%) |
May 29, 2009 | 20.53 | 20.95 | 19.92 | 20.83 | 5,031,694 | +0.26(+1.28%) |
May 28, 2009 | 19.30 | 20.86 | 19.30 | 20.57 | 8,296,496 | +1.47(+7.67%) |
May 27, 2009 | 19.08 | 19.77 | 18.97 | 19.10 | 3,886,458 | -0.13(-0.68%) |
May 26, 2009 | 18.59 | 19.42 | 18.15 | 19.24 | 3,975,519 | +0.51(+2.71%) |
May 22, 2009 | 19.40 | 19.71 | 18.69 | 18.73 | 3,411,356 | -0.76(-3.91%) |
May 21, 2009 | 19.37 | 20.43 | 19.22 | 19.49 | 4,682,024 | -0.19(-0.95%) |
May 20, 2009 | 20.00 | 20.65 | 19.59 | 19.68 | 3,444,356 | -0.06(-0.29%) |
May 19, 2009 | 20.17 | 20.60 | 19.68 | 19.73 | 3,832,544 | -0.44(-2.19%) |
May 18, 2009 | 20.58 | 20.59 | 19.51 | 20.17 | 5,822,885 | -0.18(-0.88%) |
May 15, 2009 | 20.49 | 21.59 | 20.18 | 20.35 | 4,769,492 | -0.19(-0.91%) |
May 14, 2009 | 20.43 | 20.89 | 19.75 | 20.54 | 5,660,058 | +0.61(+3.06%) |
May 13, 2009 | 19.94 | 20.92 | 19.55 | 19.93 | 5,217,040 | -0.27(-1.35%) |
May 12, 2009 | 20.33 | 20.67 | 19.64 | 20.20 | 3,300,396 | +0.07(+0.33%) |
May 11, 2009 | 22.34 | 22.34 | 20.08 | 20.14 | 6,033,323 | -2.11(-9.50%) |
May 08, 2009 | 22.09 | 23.14 | 22.05 | 22.25 | 7,622,834 | +1.26(+6.00%) |
May 07, 2009 | 19.06 | 22.07 | 18.93 | 20.99 | 11,317,283 | +2.13(+11.31%) |
May 06, 2009 | 18.32 | 18.94 | 17.87 | 18.86 | 5,483,625 | +0.79(+4.37%) |
May 05, 2009 | 18.32 | 18.77 | 17.87 | 18.07 | 6,076,288 | -0.08(-0.41%) |
May 04, 2009 | 17.72 | 18.15 | 17.71 | 18.15 | 5,213,303 | -0.17(-0.92%) |
May 01, 2009 | 18.56 | 18.79 | 18.15 | 18.31 | 3,108,364 | -0.21(-1.12%) |
Apr 30, 2009 | 18.61 | 19.86 | 18.18 | 18.52 | 6,101,058 | -1.00(-5.10%) |
Apr 29, 2009 | 19.11 | 20.03 | 18.63 | 19.52 | 4,050,765 | +0.36(+1.86%) |
Apr 28, 2009 | 18.16 | 19.90 | 18.16 | 19.16 | 4,708,040 | +0.84(+4.56%) |
Apr 27, 2009 | 18.88 | 19.54 | 18.31 | 18.32 | 3,950,087 | -0.08(-0.41%) |
Apr 24, 2009 | 18.29 | 18.93 | 18.00 | 18.40 | 2,890,991 | +0.01(+0.05%) |
Apr 23, 2009 | 18.91 | 19.28 | 17.81 | 18.39 | 3,065,587 | -0.42(-2.25%) |
Apr 22, 2009 | 18.54 | 19.28 | 18.33 | 18.81 | 2,542,681 | -0.09(-0.50%) |
Apr 21, 2009 | 19.12 | 19.60 | 18.25 | 18.91 | 3,127,090 | +0.07(+0.35%) |
Apr 20, 2009 | 19.80 | 20.06 | 18.77 | 18.84 | 3,459,933 | -1.28(-6.35%) |
Apr 17, 2009 | 20.09 | 20.48 | 19.57 | 20.12 | 3,983,256 | +0.18(+0.90%) |
Apr 16, 2009 | 19.38 | 20.33 | 18.89 | 19.94 | 7,555,531 | +0.44(+2.26%) |
Apr 15, 2009 | 18.35 | 19.54 | 18.33 | 19.50 | 6,342,787 | +1.12(+6.08%) |
Apr 14, 2009 | 18.64 | 19.15 | 18.30 | 18.38 | 3,799,675 | -0.82(-4.26%) |
Apr 13, 2009 | 19.27 | 20.02 | 19.08 | 19.20 | 4,715,183 | -0.02(-0.10%) |
Apr 09, 2009 | 18.24 | 19.39 | 18.15 | 19.22 | 5,477,015 | +1.33(+7.46%) |
Apr 08, 2009 | 17.18 | 18.10 | 16.90 | 17.88 | 5,217,528 | +1.11(+6.61%) |
Apr 07, 2009 | 16.43 | 17.25 | 15.87 | 16.77 | 5,558,390 | -0.05(-0.28%) |
Apr 06, 2009 | 17.04 | 17.84 | 16.64 | 16.82 | 4,235,967 | -0.41(-2.40%) |
Apr 03, 2009 | 17.47 | 17.86 | 16.70 | 17.23 | 4,518,037 | -0.24(-1.40%) |
Apr 02, 2009 | 17.32 | 18.09 | 17.18 | 17.48 | 5,166,703 | +0.67(+3.97%) |