Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 29.68 | 29.85 | 28.76 | 28.87 | 3,279,887 | -1.05(-3.49%) |
Apr 29, 2010 | 29.25 | 29.95 | 29.15 | 29.91 | 2,590,517 | +0.96(+3.31%) |
Apr 28, 2010 | 28.15 | 29.23 | 27.54 | 28.95 | 3,043,707 | -0.01(-0.04%) |
Apr 27, 2010 | 29.44 | 29.85 | 28.91 | 28.97 | 3,874,558 | -0.67(-2.27%) |
Apr 26, 2010 | 29.33 | 29.83 | 29.22 | 29.64 | 2,550,825 | +0.31(+1.04%) |
Apr 23, 2010 | 28.74 | 29.35 | 28.67 | 29.33 | 5,692,587 | +0.51(+1.76%) |
Apr 22, 2010 | 27.89 | 28.92 | 27.82 | 28.83 | 2,557,696 | +0.66(+2.34%) |
Apr 21, 2010 | 28.17 | 28.46 | 27.80 | 28.17 | 11,121 | +0.26(+0.94%) |
Apr 20, 2010 | 27.49 | 27.93 | 27.21 | 27.90 | 2,966,233 | +0.64(+2.35%) |
Apr 19, 2010 | 26.96 | 27.41 | 26.85 | 27.26 | 4,407,286 | +0.18(+0.68%) |
Apr 16, 2010 | 27.85 | 27.96 | 27.06 | 27.08 | 6,034,275 | -0.82(-2.94%) |
Apr 15, 2010 | 28.54 | 28.54 | 27.85 | 27.90 | 3,871,358 | -0.65(-2.27%) |
Apr 14, 2010 | 29.11 | 29.14 | 28.45 | 28.54 | 3,318,560 | -0.38(-1.31%) |
Apr 13, 2010 | 28.65 | 28.99 | 28.51 | 28.92 | 4,225,115 | +0.37(+1.31%) |
Apr 12, 2010 | 28.78 | 28.89 | 28.36 | 28.55 | 3,000,778 | -0.18(-0.62%) |
Apr 09, 2010 | 29.03 | 29.11 | 28.62 | 28.73 | 4,124,943 | -0.19(-0.66%) |
Apr 08, 2010 | 29.18 | 29.39 | 28.86 | 28.92 | 3,082,700 | -0.35(-1.19%) |
Apr 07, 2010 | 29.71 | 29.83 | 29.16 | 29.27 | 2,190,165 | -0.60(-2.01%) |
Apr 06, 2010 | 29.32 | 29.99 | 29.16 | 29.86 | 2,187,677 | +0.61(+2.09%) |
Apr 05, 2010 | 29.14 | 29.49 | 29.02 | 29.25 | 2,326,635 | +0.29(+0.99%) |
Apr 01, 2010 | 29.19 | 28.97 | 28.97 | 28.97 | 2,422,666 | -0.05(-0.19%) |
Mar 31, 2010 | 29.28 | 29.41 | 28.98 | 29.02 | 2,765,002 | -0.40(-1.37%) |
Mar 30, 2010 | 29.45 | 29.65 | 29.30 | 29.42 | 2,172,931 | +0.00(+0.00%) |
Mar 29, 2010 | 29.71 | 29.82 | 29.28 | 29.42 | 2,338,832 | +0.02(+0.08%) |
Mar 26, 2010 | 29.72 | 29.97 | 29.36 | 29.40 | 3,399,897 | -0.26(-0.87%) |
Mar 25, 2010 | 29.14 | 30.10 | 29.14 | 29.66 | 2,683,327 | -0.08(-0.27%) |
Mar 24, 2010 | 29.60 | 29.93 | 29.52 | 29.74 | 2,278,446 | +0.10(+0.35%) |
Mar 23, 2010 | 29.35 | 29.68 | 29.27 | 29.63 | 2,681,632 | -0.09(-0.29%) |
Mar 22, 2010 | 28.90 | 29.85 | 28.67 | 29.72 | 2,570,645 | +0.74(+2.55%) |
Mar 19, 2010 | 29.13 | 29.23 | 28.67 | 28.98 | 2,962,025 | -0.08(-0.27%) |
Mar 18, 2010 | 29.00 | 29.20 | 28.90 | 29.06 | 2,310,317 | -0.23(-0.79%) |
Mar 17, 2010 | 29.10 | 29.39 | 28.94 | 29.29 | 2,245,087 | +0.31(+1.05%) |
Mar 16, 2010 | 28.48 | 29.03 | 28.43 | 28.98 | 3,542,300 | +0.47(+1.65%) |
Mar 15, 2010 | 28.22 | 28.57 | 28.15 | 28.51 | 3,300,618 | +0.10(+0.34%) |
Mar 12, 2010 | 28.18 | 28.55 | 28.09 | 28.42 | 2,403,236 | +0.35(+1.26%) |
Mar 11, 2010 | 27.57 | 28.07 | 27.55 | 28.06 | 1,945,183 | +0.31(+1.10%) |
Mar 10, 2010 | 27.54 | 27.90 | 27.32 | 27.76 | 2,630,417 | +0.16(+0.56%) |
Mar 09, 2010 | 27.36 | 27.76 | 27.20 | 27.60 | 2,479,031 | +0.18(+0.66%) |
Mar 08, 2010 | 27.24 | 27.49 | 27.11 | 27.42 | 1,442,837 | +0.16(+0.60%) |
Mar 05, 2010 | 26.91 | 27.31 | 26.78 | 27.26 | 2,504,733 | +0.45(+1.69%) |
Mar 04, 2010 | 26.77 | 26.95 | 26.68 | 26.80 | 2,278,619 | +0.04(+0.14%) |
Mar 03, 2010 | 26.93 | 26.94 | 26.76 | 26.77 | 1,901,323 | -0.08(-0.31%) |
Mar 02, 2010 | 27.01 | 27.09 | 26.81 | 26.85 | 1,811,648 | -0.02(-0.09%) |
Mar 01, 2010 | 26.83 | 26.95 | 26.65 | 26.88 | 2,464,559 | +0.18(+0.68%) |
Feb 26, 2010 | 26.84 | 27.00 | 26.65 | 26.69 | 2,754,113 | -0.16(-0.58%) |
Feb 25, 2010 | 26.80 | 26.92 | 26.59 | 26.85 | 3,543,331 | -0.27(-1.00%) |
Feb 24, 2010 | 27.22 | 27.28 | 26.98 | 27.12 | 2,758,419 | +0.11(+0.40%) |
Feb 23, 2010 | 27.18 | 27.24 | 26.92 | 27.01 | 2,723,358 | -0.19(-0.69%) |
Feb 22, 2010 | 27.30 | 27.41 | 27.13 | 27.20 | 2,268,213 | -0.04(-0.13%) |
Feb 19, 2010 | 27.49 | 27.49 | 27.04 | 27.24 | 2,799,734 | +0.08(+0.29%) |
Feb 18, 2010 | 26.45 | 27.23 | 26.45 | 27.16 | 3,119,486 | +0.48(+1.79%) |
Feb 17, 2010 | 26.24 | 26.75 | 26.20 | 26.68 | 2,766,640 | +0.53(+2.01%) |
Feb 16, 2010 | 25.30 | 26.18 | 25.48 | 26.16 | 2,350,494 | +0.86(+3.39%) |
Feb 12, 2010 | 24.97 | 25.30 | 25.30 | 25.30 | 1,732,248 | +0.01(+0.02%) |
Feb 11, 2010 | 24.93 | 25.31 | 24.72 | 25.29 | 1,950,231 | +0.90(+3.69%) |
Feb 10, 2010 | 24.79 | 25.19 | 24.38 | 24.39 | 2,050,233 | -0.42(-1.70%) |
Feb 09, 2010 | 25.13 | 25.19 | 24.64 | 24.82 | 2,290,031 | -0.08(-0.32%) |
Feb 08, 2010 | 25.37 | 25.56 | 24.86 | 24.89 | 2,518,256 | -0.52(-2.04%) |
Feb 05, 2010 | 24.77 | 25.43 | 24.50 | 25.41 | 4,269,013 | +0.68(+2.73%) |
Feb 04, 2010 | 25.61 | 25.64 | 24.69 | 24.74 | 4,302,274 | -1.07(-4.14%) |
Feb 03, 2010 | 26.05 | 26.09 | 25.75 | 25.81 | 2,006,048 | -0.41(-1.57%) |
Feb 02, 2010 | 25.81 | 26.27 | 25.50 | 26.22 | 2,533,154 | +0.50(+1.94%) |
Feb 01, 2010 | 25.62 | 25.84 | 25.46 | 25.72 | 2,033,455 | +0.23(+0.89%) |
Jan 29, 2010 | 25.99 | 26.16 | 25.30 | 25.49 | 3,269,345 | -0.30(-1.17%) |
Jan 28, 2010 | 26.11 | 26.21 | 25.47 | 25.79 | 2,482,557 | -0.23(-0.88%) |
Jan 27, 2010 | 25.55 | 26.04 | 25.29 | 26.02 | 2,934,244 | +0.38(+1.48%) |
Jan 26, 2010 | 25.56 | 26.07 | 25.37 | 25.64 | 2,585,447 | -0.11(-0.45%) |
Jan 25, 2010 | 25.94 | 26.04 | 25.40 | 25.76 | 3,544,205 | -0.07(-0.26%) |
Jan 22, 2010 | 26.23 | 26.59 | 25.75 | 25.82 | 3,316,394 | -0.49(-1.86%) |
Jan 21, 2010 | 26.98 | 27.09 | 26.27 | 26.31 | 3,028,583 | -0.60(-2.24%) |
Jan 20, 2010 | 27.21 | 27.27 | 26.69 | 26.92 | 2,620,862 | -0.47(-1.70%) |
Jan 19, 2010 | 27.08 | 27.45 | 26.96 | 27.38 | 2,575,495 | +0.40(+1.48%) |
Jan 15, 2010 | 27.00 | 26.98 | 26.98 | 26.98 | 2,084,029 | -0.05(-0.20%) |
Jan 14, 2010 | 27.06 | 27.40 | 26.79 | 27.04 | 2,118,846 | -0.09(-0.33%) |
Jan 13, 2010 | 26.57 | 27.20 | 26.45 | 27.13 | 3,058,761 | +0.76(+2.86%) |
Jan 12, 2010 | 26.40 | 26.56 | 26.12 | 26.37 | 2,705,753 | -0.17(-0.64%) |
Jan 11, 2010 | 26.07 | 26.62 | 26.07 | 26.54 | 2,330,018 | +0.53(+2.02%) |
Jan 08, 2010 | 26.13 | 26.25 | 25.74 | 26.02 | 2,741,312 | -0.29(-1.10%) |
Jan 07, 2010 | 25.94 | 26.40 | 25.71 | 26.31 | 4,590,186 | +0.29(+1.11%) |
Jan 06, 2010 | 26.31 | 26.48 | 25.87 | 26.02 | 3,278,574 | -0.30(-1.12%) |
Jan 05, 2010 | 26.13 | 26.37 | 25.81 | 26.31 | 2,391,427 | +0.13(+0.48%) |
Jan 04, 2010 | 26.70 | 26.95 | 26.01 | 26.19 | 1,981,259 | -0.24(-0.89%) |
Dec 31, 2009 | 26.80 | 26.42 | 26.42 | 26.42 | 2,220,933 | -0.31(-1.15%) |
Dec 30, 2009 | 26.42 | 26.73 | 26.23 | 26.73 | 1,409,715 | +0.30(+1.14%) |
Dec 29, 2009 | 26.78 | 26.89 | 26.26 | 26.43 | 1,667,263 | -0.27(-1.02%) |
Dec 28, 2009 | 26.66 | 27.06 | 26.63 | 26.70 | 1,487,376 | +0.04(+0.14%) |
Dec 24, 2009 | 26.51 | 26.68 | 26.38 | 26.66 | 680,220 | +0.39(+1.49%) |
Dec 23, 2009 | 26.17 | 26.54 | 25.99 | 26.27 | 1,767,931 | +0.19(+0.72%) |
Dec 22, 2009 | 26.09 | 26.18 | 26.00 | 26.08 | 1,882,425 | +0.08(+0.30%) |
Dec 21, 2009 | 25.89 | 26.09 | 25.81 | 26.01 | 2,127,694 | +0.12(+0.47%) |
Dec 18, 2009 | 26.14 | 26.27 | 25.43 | 25.88 | 3,389,102 | -0.10(-0.37%) |
Dec 17, 2009 | 26.08 | 26.15 | 25.76 | 25.98 | 2,116,513 | -0.44(-1.67%) |
Dec 16, 2009 | 26.09 | 26.48 | 26.09 | 26.42 | 2,897,732 | +0.47(+1.82%) |
Dec 15, 2009 | 26.27 | 26.40 | 25.86 | 25.95 | 2,730,813 | -0.32(-1.22%) |
Dec 14, 2009 | 26.00 | 26.36 | 25.98 | 26.27 | 3,801,855 | +0.09(+0.33%) |
Dec 11, 2009 | 26.16 | 26.25 | 25.83 | 26.18 | 2,468,423 | +0.05(+0.21%) |
Dec 10, 2009 | 26.37 | 26.42 | 25.92 | 26.13 | 1,944,010 | +0.00(+0.00%) |
Dec 09, 2009 | 26.36 | 26.45 | 26.06 | 26.13 | 2,108,022 | -0.16(-0.61%) |
Dec 08, 2009 | 25.96 | 26.66 | 25.96 | 26.29 | 2,592,574 | +0.08(+0.30%) |
Dec 07, 2009 | 26.60 | 26.81 | 26.01 | 26.21 | 3,317,990 | -0.48(-1.79%) |
Dec 04, 2009 | 26.02 | 26.80 | 26.02 | 26.69 | 4,317,819 | +1.03(+4.00%) |
Dec 03, 2009 | 25.65 | 26.39 | 25.55 | 25.67 | 3,203,086 | -0.23(-0.88%) |
Dec 02, 2009 | 25.96 | 26.16 | 25.76 | 25.89 | 3,851,479 | +0.04(+0.16%) |
Dec 01, 2009 | 25.76 | 25.97 | 25.54 | 25.85 | 3,092,941 | +0.22(+0.86%) |
Nov 30, 2009 | 24.52 | 25.81 | 24.33 | 25.63 | 5,880,027 | +1.15(+4.71%) |
Nov 27, 2009 | 24.51 | 24.93 | 24.41 | 24.48 | 1,745,295 | -0.78(-3.07%) |
Nov 25, 2009 | 25.03 | 25.37 | 24.96 | 25.25 | 1,456,464 | +0.22(+0.88%) |
Nov 24, 2009 | 25.07 | 25.21 | 24.85 | 25.03 | 2,296,420 | -0.06(-0.24%) |
Nov 23, 2009 | 25.25 | 25.56 | 24.87 | 25.09 | 2,541,561 | +0.17(+0.69%) |
Nov 20, 2009 | 24.86 | 25.18 | 24.84 | 24.92 | 2,386,809 | -0.03(-0.12%) |
Nov 19, 2009 | 25.09 | 25.25 | 24.73 | 24.95 | 2,920,509 | -0.44(-1.72%) |
Nov 18, 2009 | 25.00 | 25.42 | 24.81 | 25.38 | 2,725,472 | +0.42(+1.67%) |
Nov 17, 2009 | 25.25 | 25.46 | 24.93 | 24.97 | 3,679,397 | -0.31(-1.23%) |
Nov 16, 2009 | 24.92 | 25.53 | 24.63 | 25.28 | 4,821,652 | +0.90(+3.70%) |
Nov 13, 2009 | 24.38 | 24.47 | 24.13 | 24.38 | 2,319,381 | +0.24(+0.99%) |
Nov 12, 2009 | 24.25 | 24.57 | 24.11 | 24.14 | 3,510,948 | -0.27(-1.10%) |
Nov 11, 2009 | 24.27 | 24.57 | 23.97 | 24.41 | 3,436,201 | +0.35(+1.44%) |
Nov 10, 2009 | 24.36 | 24.41 | 23.87 | 24.06 | 3,187,917 | -0.39(-1.59%) |
Nov 09, 2009 | 23.64 | 24.50 | 23.54 | 24.45 | 3,899,778 | +1.09(+4.65%) |
Nov 06, 2009 | 23.52 | 23.74 | 23.21 | 23.36 | 3,336,290 | -0.44(-1.86%) |
Nov 05, 2009 | 23.58 | 23.85 | 23.22 | 23.80 | 6,229,295 | +0.48(+2.05%) |
Nov 04, 2009 | 24.48 | 24.54 | 23.28 | 23.33 | 5,779,542 | -0.99(-4.08%) |
Nov 03, 2009 | 23.89 | 24.47 | 23.89 | 24.32 | 4,311,653 | +0.14(+0.57%) |
Nov 02, 2009 | 24.13 | 24.75 | 23.55 | 24.18 | 5,033,805 | +0.22(+0.92%) |
Oct 30, 2009 | 24.17 | 24.51 | 23.68 | 23.96 | 6,810,631 | -0.42(-1.71%) |
Oct 29, 2009 | 23.67 | 24.50 | 23.38 | 24.38 | 4,668,313 | +1.09(+4.67%) |
Oct 28, 2009 | 23.85 | 24.12 | 23.26 | 23.29 | 4,827,516 | -0.61(-2.55%) |
Oct 27, 2009 | 24.01 | 24.27 | 23.78 | 23.90 | 2,864,655 | -0.11(-0.47%) |
Oct 26, 2009 | 24.09 | 24.51 | 23.95 | 24.01 | 2,865,908 | +0.09(+0.37%) |
Oct 23, 2009 | 24.03 | 24.09 | 23.83 | 23.92 | 2,976,816 | -0.30(-1.23%) |
Oct 22, 2009 | 23.53 | 24.25 | 23.20 | 24.22 | 3,091,830 | +0.70(+2.97%) |
Oct 21, 2009 | 23.73 | 24.16 | 23.40 | 23.52 | 3,589,824 | -0.32(-1.33%) |
Oct 20, 2009 | 23.77 | 23.99 | 23.76 | 23.84 | 3,816,872 | -0.44(-1.82%) |
Oct 19, 2009 | 23.98 | 24.47 | 23.98 | 24.28 | 3,182,725 | +0.29(+1.22%) |
Oct 16, 2009 | 24.08 | 24.21 | 23.64 | 23.99 | 3,762,533 | -0.36(-1.47%) |
Oct 15, 2009 | 24.29 | 24.56 | 24.18 | 24.35 | 3,325,293 | -0.09(-0.37%) |
Oct 14, 2009 | 23.83 | 24.56 | 23.80 | 24.44 | 5,094,798 | +0.93(+3.94%) |
Oct 13, 2009 | 23.13 | 23.62 | 22.91 | 23.51 | 3,861,245 | +0.25(+1.08%) |
Oct 12, 2009 | 23.20 | 23.44 | 23.10 | 23.26 | 1,462,938 | +0.03(+0.13%) |
Oct 09, 2009 | 22.91 | 23.26 | 22.69 | 23.23 | 2,118,236 | +0.32(+1.38%) |
Oct 08, 2009 | 22.69 | 23.12 | 22.69 | 22.91 | 2,807,869 | +0.28(+1.24%) |
Oct 07, 2009 | 22.37 | 22.69 | 22.24 | 22.63 | 2,297,912 | +0.07(+0.32%) |
Oct 06, 2009 | 22.91 | 23.31 | 22.33 | 22.56 | 3,797,678 | -0.17(-0.76%) |
Oct 05, 2009 | 22.29 | 22.89 | 22.14 | 22.73 | 3,385,481 | +0.61(+2.75%) |
Oct 02, 2009 | 22.09 | 22.56 | 21.61 | 22.13 | 4,384,908 | -0.20(-0.88%) |
Oct 01, 2009 | 23.02 | 23.05 | 22.30 | 22.32 | 5,541,967 | -0.66(-2.88%) |
Sep 30, 2009 | 23.41 | 23.52 | 22.79 | 22.98 | 4,519,229 | -0.29(-1.23%) |
Sep 29, 2009 | 23.83 | 23.99 | 23.22 | 23.27 | 3,408,875 | -0.06(-0.25%) |
Sep 28, 2009 | 23.03 | 23.88 | 22.90 | 23.33 | 4,522,968 | +0.52(+2.27%) |
Sep 25, 2009 | 22.70 | 23.16 | 22.38 | 22.81 | 4,324,742 | -0.05(-0.23%) |
Sep 24, 2009 | 23.51 | 23.71 | 22.57 | 22.87 | 6,022,919 | -0.50(-2.15%) |
Sep 23, 2009 | 23.74 | 24.02 | 23.36 | 23.37 | 6,133,920 | -0.41(-1.73%) |
Sep 22, 2009 | 23.31 | 23.78 | 23.21 | 23.78 | 4,239,408 | +0.64(+2.76%) |
Sep 21, 2009 | 23.04 | 23.37 | 22.77 | 23.14 | 4,016,875 | -0.11(-0.46%) |
Sep 18, 2009 | 23.21 | 23.44 | 22.79 | 23.25 | 5,116,866 | +0.23(+0.99%) |
Sep 17, 2009 | 23.21 | 23.81 | 22.75 | 23.02 | 4,028,233 | +0.17(+0.76%) |
Sep 16, 2009 | 22.89 | 23.28 | 22.75 | 22.85 | 5,856,455 | -0.01(-0.05%) |
Sep 15, 2009 | 22.82 | 23.03 | 22.23 | 22.86 | 6,386,296 | +0.13(+0.55%) |
Sep 14, 2009 | 22.29 | 22.79 | 22.01 | 22.73 | 4,363,865 | +0.35(+1.55%) |
Sep 11, 2009 | 22.58 | 22.67 | 22.13 | 22.39 | 3,798,385 | -0.13(-0.58%) |
Sep 10, 2009 | 22.53 | 22.62 | 22.11 | 22.52 | 3,815,515 | -0.06(-0.26%) |
Sep 09, 2009 | 22.38 | 22.75 | 22.24 | 22.58 | 4,986,243 | -0.17(-0.73%) |
Sep 08, 2009 | 22.18 | 22.76 | 22.13 | 22.75 | 4,728,758 | +0.65(+2.94%) |
Sep 04, 2009 | 21.87 | 22.12 | 21.46 | 22.10 | 3,392,734 | +0.24(+1.09%) |
Sep 03, 2009 | 21.78 | 21.97 | 21.41 | 21.86 | 3,688,764 | +0.24(+1.10%) |
Sep 02, 2009 | 21.59 | 21.84 | 21.44 | 21.62 | 4,949,521 | -0.05(-0.25%) |
Sep 01, 2009 | 23.30 | 23.30 | 21.67 | 21.67 | 9,727,879 | -1.74(-7.42%) |
Aug 31, 2009 | 23.34 | 23.57 | 23.12 | 23.41 | 3,517,953 | -0.26(-1.08%) |
Aug 28, 2009 | 23.46 | 23.71 | 23.16 | 23.67 | 4,003,577 | +0.32(+1.38%) |
Aug 27, 2009 | 23.00 | 23.38 | 22.57 | 23.34 | 2,701,577 | +0.34(+1.48%) |
Aug 26, 2009 | 23.18 | 23.25 | 22.76 | 23.00 | 4,206,280 | -0.29(-1.26%) |
Aug 25, 2009 | 23.27 | 23.55 | 23.04 | 23.30 | 3,423,626 | +0.23(+0.98%) |
Aug 24, 2009 | 23.33 | 23.59 | 22.96 | 23.07 | 4,722,297 | -0.22(-0.95%) |
Aug 21, 2009 | 23.01 | 23.79 | 23.01 | 23.29 | 5,155,064 | +0.35(+1.51%) |
Aug 20, 2009 | 22.25 | 23.04 | 22.11 | 22.94 | 4,927,000 | +0.79(+3.58%) |
Aug 19, 2009 | 22.16 | 22.19 | 21.79 | 22.15 | 4,207,288 | -0.19(-0.86%) |
Aug 18, 2009 | 21.93 | 22.45 | 21.82 | 22.34 | 4,675,007 | +0.18(+0.81%) |
Aug 17, 2009 | 22.22 | 22.28 | 21.82 | 22.16 | 6,262,685 | -0.73(-3.21%) |
Aug 14, 2009 | 22.44 | 22.90 | 22.04 | 22.90 | 5,057,704 | +0.43(+1.91%) |
Aug 13, 2009 | 22.71 | 22.84 | 22.30 | 22.47 | 2,989,223 | -0.05(-0.21%) |
Aug 12, 2009 | 22.52 | 22.91 | 22.27 | 22.51 | 3,615,264 | +0.11(+0.51%) |
Aug 11, 2009 | 22.75 | 22.83 | 21.88 | 22.40 | 4,191,166 | -0.42(-1.86%) |
Aug 10, 2009 | 22.91 | 23.09 | 22.45 | 22.82 | 4,790,503 | -0.19(-0.80%) |
Aug 07, 2009 | 22.48 | 23.46 | 22.36 | 23.01 | 5,510,887 | +0.76(+3.41%) |
Aug 06, 2009 | 22.58 | 23.28 | 22.21 | 22.25 | 5,018,028 | -0.33(-1.45%) |
Aug 05, 2009 | 21.87 | 22.67 | 21.62 | 22.58 | 5,646,258 | +0.70(+3.19%) |
Aug 04, 2009 | 20.81 | 22.05 | 20.76 | 21.88 | 6,443,789 | +0.84(+3.97%) |
Aug 03, 2009 | 21.43 | 21.57 | 20.78 | 21.04 | 4,922,400 | -0.03(-0.14%) |
Jul 31, 2009 | 20.78 | 21.19 | 20.65 | 21.07 | 5,399,877 | -0.12(-0.56%) |
Jul 30, 2009 | 20.13 | 21.52 | 20.06 | 21.19 | 9,027,990 | +1.63(+8.33%) |
Jul 29, 2009 | 19.80 | 19.99 | 19.49 | 19.56 | 3,519,866 | -0.34(-1.71%) |
Jul 28, 2009 | 19.80 | 20.04 | 19.57 | 19.90 | 3,618,696 | -0.01(-0.06%) |
Jul 27, 2009 | 19.82 | 20.10 | 19.62 | 19.92 | 2,735,944 | +0.19(+0.94%) |
Jul 24, 2009 | 19.31 | 19.86 | 19.19 | 19.73 | 750 | +0.14(+0.73%) |
Jul 23, 2009 | 18.97 | 19.76 | 18.87 | 19.59 | 5,460,541 | +0.69(+3.63%) |
Jul 22, 2009 | 18.94 | 19.26 | 18.81 | 18.90 | 3,845,719 | -0.26(-1.37%) |
Jul 21, 2009 | 19.02 | 19.25 | 18.73 | 19.16 | 3,429,551 | +0.14(+0.75%) |
Jul 20, 2009 | 18.47 | 19.04 | 18.47 | 19.02 | 3,432,457 | +0.63(+3.41%) |
Jul 17, 2009 | 18.50 | 18.54 | 18.14 | 18.39 | 3,596,762 | -0.13(-0.71%) |
Jul 16, 2009 | 18.08 | 18.69 | 17.94 | 18.53 | 3,389,495 | +0.25(+1.37%) |
Jul 15, 2009 | 17.88 | 18.51 | 17.67 | 18.27 | 5,232,132 | +0.63(+3.55%) |
Jul 14, 2009 | 17.40 | 17.73 | 17.20 | 17.65 | 2,995,199 | +0.14(+0.82%) |
Jul 13, 2009 | 17.09 | 17.53 | 17.07 | 17.50 | 5,866,059 | +0.81(+4.83%) |
Jul 10, 2009 | 16.76 | 16.96 | 16.36 | 16.70 | 3,703,279 | -0.14(-0.82%) |
Jul 09, 2009 | 17.33 | 17.40 | 16.79 | 16.84 | 3,935,771 | -1.30(-7.18%) |
Jul 01, 2009 | 17.85 | 18.21 | 17.77 | 18.14 | 3,374,321 | +0.31(+1.74%) |
Jun 30, 2009 | 17.66 | 17.90 | 17.47 | 17.83 | 3,984,259 | +0.21(+1.19%) |
Jun 29, 2009 | 17.51 | 17.73 | 17.21 | 17.62 | 3,077,104 | +0.16(+0.92%) |
Jun 26, 2009 | 17.19 | 17.55 | 17.06 | 17.46 | 4,262,289 | +0.22(+1.28%) |
Jun 25, 2009 | 16.84 | 17.27 | 16.81 | 17.24 | 3,452,773 | +0.25(+1.48%) |
Jun 24, 2009 | 16.45 | 17.22 | 16.42 | 16.98 | 4,323,993 | +0.59(+3.61%) |
Jun 23, 2009 | 16.50 | 16.67 | 16.24 | 16.39 | 3,749,622 | +0.05(+0.29%) |
Jun 22, 2009 | 17.04 | 17.29 | 16.26 | 16.35 | 5,542,576 | -1.01(-5.85%) |
Jun 19, 2009 | 17.01 | 17.40 | 16.88 | 17.36 | 5,881,136 | +0.57(+3.41%) |
Jun 18, 2009 | 16.72 | 17.13 | 16.63 | 16.79 | 4,390,193 | +0.11(+0.64%) |
Jun 17, 2009 | 16.97 | 17.19 | 16.48 | 16.68 | 3,932,999 | -0.29(-1.72%) |
Jun 16, 2009 | 17.18 | 17.37 | 16.63 | 16.97 | 3,754,144 | -0.08(-0.49%) |
Jun 15, 2009 | 17.84 | 17.87 | 16.82 | 17.06 | 5,029,924 | -1.00(-5.55%) |
Jun 12, 2009 | 17.66 | 18.12 | 17.40 | 18.06 | 3,911,433 | +0.45(+2.58%) |
Jun 11, 2009 | 17.89 | 18.18 | 17.52 | 17.61 | 3,841,133 | -0.45(-2.48%) |
Jun 10, 2009 | 18.66 | 18.66 | 17.65 | 18.05 | 5,112,410 | -0.24(-1.34%) |
Jun 09, 2009 | 18.72 | 18.76 | 18.29 | 18.30 | 3,993,666 | -0.30(-1.61%) |
Jun 08, 2009 | 18.63 | 18.82 | 18.32 | 18.60 | 4,344,520 | +0.04(+0.23%) |
Jun 05, 2009 | 19.13 | 19.15 | 18.35 | 18.56 | 6,666,319 | -0.64(-3.36%) |
Jun 04, 2009 | 18.51 | 19.21 | 18.33 | 19.20 | 6,188,660 | +0.79(+4.31%) |
Jun 03, 2009 | 17.91 | 18.44 | 17.85 | 18.41 | 4,833,074 | +0.32(+1.78%) |
Jun 02, 2009 | 18.73 | 18.76 | 18.01 | 18.08 | 4,913,536 | -0.66(-3.54%) |
Jun 01, 2009 | 18.40 | 19.34 | 18.20 | 18.75 | 8,633,394 | +0.62(+3.43%) |
May 29, 2009 | 18.00 | 18.14 | 17.43 | 18.13 | 5,750,616 | +0.30(+1.71%) |
May 28, 2009 | 17.64 | 17.89 | 17.10 | 17.82 | 5,230,088 | +0.48(+2.75%) |
May 27, 2009 | 17.79 | 17.90 | 17.19 | 17.34 | 8,017,558 | -0.39(-2.19%) |
May 26, 2009 | 16.33 | 17.82 | 16.32 | 17.73 | 6,206,095 | +1.09(+6.57%) |
May 22, 2009 | 16.99 | 17.07 | 16.56 | 16.64 | 3,494,530 | -0.07(-0.43%) |
May 21, 2009 | 16.24 | 16.78 | 16.06 | 16.71 | 5,034,589 | +0.23(+1.38%) |
May 20, 2009 | 17.28 | 17.68 | 16.42 | 16.48 | 6,116,594 | -0.51(-2.99%) |
May 19, 2009 | 17.40 | 17.59 | 16.82 | 16.99 | 4,954,517 | -0.48(-2.73%) |
May 18, 2009 | 16.54 | 17.53 | 16.35 | 17.47 | 7,863,023 | +1.34(+8.33%) |
May 15, 2009 | 16.78 | 16.97 | 15.90 | 16.13 | 6,303,192 | -0.84(-4.96%) |
May 14, 2009 | 16.28 | 17.19 | 16.01 | 16.97 | 7,346,616 | +0.63(+3.87%) |
May 13, 2009 | 16.65 | 16.97 | 16.20 | 16.33 | 8,483,392 | -0.59(-3.49%) |
May 12, 2009 | 17.39 | 17.73 | 16.51 | 16.93 | 6,486,937 | -0.31(-1.80%) |
May 11, 2009 | 17.56 | 17.74 | 17.18 | 17.24 | 6,551,127 | -0.81(-4.47%) |
May 08, 2009 | 17.16 | 18.04 | 16.64 | 18.04 | 8,626,649 | +1.78(+10.96%) |
May 07, 2009 | 17.51 | 17.51 | 16.19 | 16.26 | 9,151,895 | -0.88(-5.14%) |
May 06, 2009 | 17.22 | 17.74 | 16.67 | 17.14 | 8,485,261 | -0.03(-0.17%) |
May 05, 2009 | 17.73 | 17.95 | 16.98 | 17.17 | 5,694,207 | -0.73(-4.07%) |
May 04, 2009 | 17.12 | 18.00 | 16.50 | 17.90 | 9,599,741 | +1.19(+7.15%) |