Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.69 | 28.97 | 27.82 | 27.88 | 10,657,405 | -0.73(-2.56%) |
Apr 29, 2010 | 28.32 | 28.77 | 28.14 | 28.61 | 9,635,842 | +0.63(+2.25%) |
Apr 28, 2010 | 28.12 | 28.29 | 27.82 | 27.98 | 9,961,006 | -0.05(-0.17%) |
Apr 27, 2010 | 28.32 | 28.59 | 27.99 | 28.03 | 3,338 | -0.38(-1.35%) |
Apr 26, 2010 | 28.39 | 28.43 | 28.14 | 28.41 | 11,803,252 | +0.00(+0.01%) |
Apr 23, 2010 | 28.27 | 28.46 | 28.16 | 28.41 | 15,145,023 | +0.31(+1.11%) |
Apr 22, 2010 | 28.04 | 28.75 | 27.92 | 28.10 | 16,105,161 | -0.29(-1.01%) |
Apr 21, 2010 | 28.27 | 28.50 | 28.12 | 28.38 | 67,137 | +0.12(+0.42%) |
Apr 20, 2010 | 28.00 | 28.36 | 27.95 | 28.27 | 3,726 | +0.49(+1.75%) |
Apr 19, 2010 | 27.91 | 27.97 | 27.54 | 27.78 | 8,358,965 | -0.21(-0.74%) |
Apr 16, 2010 | 28.36 | 28.43 | 27.41 | 27.99 | 11,652,460 | -0.43(-1.50%) |
Apr 15, 2010 | 28.40 | 28.59 | 28.31 | 28.41 | 7,433,324 | +0.02(+0.06%) |
Apr 14, 2010 | 28.23 | 28.57 | 28.11 | 28.39 | 14,780,923 | +0.32(+1.13%) |
Apr 13, 2010 | 27.69 | 28.17 | 27.59 | 28.08 | 10,292,305 | +0.30(+1.09%) |
Apr 12, 2010 | 27.93 | 27.96 | 27.46 | 27.77 | 6,273,898 | -0.14(-0.49%) |
Apr 09, 2010 | 27.91 | 28.00 | 27.70 | 27.91 | 7,200,988 | +0.07(+0.26%) |
Apr 08, 2010 | 27.02 | 27.89 | 26.98 | 27.84 | 13,432,186 | +0.69(+2.54%) |
Apr 07, 2010 | 27.09 | 27.26 | 26.63 | 27.15 | 12,464,557 | +0.01(+0.05%) |
Apr 06, 2010 | 27.02 | 27.21 | 27.01 | 27.13 | 7,596,215 | -0.22(-0.82%) |
Apr 05, 2010 | 27.18 | 27.36 | 26.96 | 27.36 | 9,089,736 | +0.22(+0.81%) |
Apr 01, 2010 | 27.14 | 27.14 | 27.14 | 27.14 | 14,077,790 | +0.13(+0.48%) |
Mar 31, 2010 | 27.03 | 27.12 | 26.73 | 27.01 | 7,403,916 | -0.11(-0.42%) |
Mar 30, 2010 | 27.20 | 27.36 | 27.00 | 27.12 | 7,310,024 | +0.01(+0.04%) |
Mar 29, 2010 | 26.89 | 27.24 | 26.81 | 27.11 | 7,944,360 | +0.34(+1.27%) |
Mar 26, 2010 | 26.80 | 26.89 | 26.56 | 26.77 | 8,242,224 | -0.00(-0.01%) |
Mar 25, 2010 | 27.10 | 27.37 | 26.73 | 26.78 | 10,807,082 | -0.09(-0.33%) |
Mar 24, 2010 | 27.08 | 27.08 | 26.66 | 26.86 | 8,585,466 | -0.29(-1.07%) |
Mar 23, 2010 | 27.33 | 27.36 | 26.90 | 27.16 | 8,521,880 | -0.11(-0.41%) |
Mar 22, 2010 | 26.84 | 27.32 | 26.76 | 27.27 | 8,660,476 | +0.28(+1.04%) |
Mar 19, 2010 | 27.33 | 27.40 | 26.82 | 26.99 | 14,423,480 | -0.15(-0.56%) |
Mar 18, 2010 | 26.81 | 27.25 | 26.81 | 27.14 | 10,378,799 | +0.16(+0.60%) |
Mar 17, 2010 | 27.14 | 27.28 | 26.84 | 26.98 | 11,912,475 | -0.09(-0.33%) |
Mar 16, 2010 | 26.85 | 27.08 | 26.81 | 27.06 | 10,116,697 | +0.20(+0.74%) |
Mar 15, 2010 | 26.73 | 26.87 | 26.72 | 26.86 | 10,767,051 | -0.03(-0.12%) |
Mar 12, 2010 | 26.82 | 26.92 | 26.53 | 26.90 | 9,554,239 | +0.18(+0.69%) |
Mar 11, 2010 | 26.30 | 26.72 | 26.28 | 26.71 | 15,748,755 | +0.33(+1.26%) |
Mar 10, 2010 | 26.07 | 26.54 | 25.98 | 26.38 | 21,278,158 | +0.28(+1.07%) |
Mar 09, 2010 | 25.52 | 26.29 | 25.46 | 26.10 | 13,960,637 | +0.50(+1.94%) |
Mar 08, 2010 | 25.54 | 25.70 | 25.45 | 25.60 | 6,523,294 | +0.13(+0.52%) |
Mar 05, 2010 | 25.27 | 25.54 | 25.20 | 25.47 | 8,924,592 | +0.39(+1.57%) |
Mar 04, 2010 | 24.76 | 25.20 | 24.71 | 25.08 | 8,984,174 | +0.31(+1.26%) |
Mar 03, 2010 | 24.81 | 25.09 | 24.72 | 24.76 | 8,930,091 | -0.02(-0.09%) |
Mar 02, 2010 | 25.02 | 25.09 | 24.66 | 24.79 | 11,596,840 | -0.16(-0.63%) |
Mar 01, 2010 | 24.96 | 25.09 | 24.69 | 24.95 | 10,305,897 | +0.12(+0.49%) |
Feb 26, 2010 | 25.19 | 25.27 | 24.82 | 24.82 | 17,292,068 | -0.40(-1.59%) |
Feb 25, 2010 | 24.30 | 25.25 | 24.12 | 25.23 | 15,610,289 | +0.58(+2.36%) |
Feb 24, 2010 | 24.44 | 24.67 | 24.36 | 24.64 | 9,205,396 | +0.28(+1.15%) |
Feb 23, 2010 | 24.54 | 24.57 | 24.17 | 24.36 | 11,229,543 | -0.17(-0.69%) |
Feb 22, 2010 | 24.44 | 24.62 | 24.38 | 24.53 | 11,749,209 | +0.10(+0.42%) |
Feb 19, 2010 | 23.94 | 24.50 | 23.94 | 24.43 | 13,970,858 | +0.46(+1.93%) |
Feb 18, 2010 | 23.77 | 24.00 | 23.71 | 23.97 | 6,901,562 | +0.12(+0.51%) |
Feb 17, 2010 | 24.06 | 24.10 | 23.51 | 23.85 | 7,613,354 | -0.07(-0.28%) |
Feb 16, 2010 | 23.49 | 23.95 | 23.30 | 23.91 | 10,275,673 | +0.64(+2.76%) |
Feb 12, 2010 | 23.12 | 23.27 | 23.27 | 23.27 | 18,622,314 | -0.07(-0.31%) |
Feb 11, 2010 | 22.54 | 23.43 | 22.54 | 23.34 | 14,126,103 | +0.70(+3.08%) |
Feb 10, 2010 | 22.66 | 22.87 | 22.25 | 22.65 | 9,451,264 | -0.01(-0.05%) |
Feb 09, 2010 | 22.69 | 22.95 | 22.52 | 22.66 | 6,148,167 | +0.28(+1.26%) |
Feb 08, 2010 | 22.82 | 22.92 | 22.37 | 22.37 | 9,195,959 | -0.41(-1.82%) |
Feb 05, 2010 | 22.43 | 22.81 | 22.29 | 22.79 | 13,169,896 | +0.41(+1.84%) |
Feb 04, 2010 | 22.85 | 23.03 | 22.35 | 22.38 | 9,529,266 | -0.73(-3.18%) |
Feb 03, 2010 | 23.18 | 23.45 | 23.02 | 23.11 | 6,512,389 | +0.02(+0.08%) |
Feb 02, 2010 | 22.93 | 23.21 | 22.77 | 23.09 | 6,538,602 | +0.27(+1.17%) |
Feb 01, 2010 | 22.32 | 22.90 | 22.32 | 22.83 | 11,063,853 | +0.62(+2.81%) |
Jan 29, 2010 | 22.76 | 22.97 | 22.17 | 22.20 | 13,398,858 | -0.38(-1.69%) |
Jan 28, 2010 | 23.45 | 23.54 | 22.55 | 22.58 | 15,029,312 | -0.83(-3.56%) |
Jan 27, 2010 | 23.50 | 23.50 | 23.12 | 23.42 | 10,862,239 | -0.14(-0.61%) |
Jan 26, 2010 | 23.28 | 23.67 | 23.08 | 23.56 | 9,033,890 | +0.17(+0.71%) |
Jan 25, 2010 | 23.70 | 23.75 | 23.28 | 23.39 | 9,813,535 | -0.04(-0.16%) |
Jan 22, 2010 | 24.06 | 24.31 | 23.31 | 23.43 | 15,879,042 | -0.59(-2.44%) |
Jan 21, 2010 | 23.39 | 24.76 | 23.17 | 24.02 | 23,822,394 | +0.63(+2.70%) |
Jan 20, 2010 | 23.50 | 23.50 | 22.72 | 23.39 | 22,730,400 | -0.66(-2.73%) |
Jan 19, 2010 | 24.12 | 24.14 | 23.76 | 24.04 | 8,153,700 | -0.02(-0.08%) |
Jan 15, 2010 | 24.32 | 24.06 | 24.06 | 24.06 | 23,647,816 | -0.30(-1.22%) |
Jan 14, 2010 | 24.63 | 24.82 | 24.20 | 24.36 | 8,384,208 | -0.40(-1.62%) |
Jan 13, 2010 | 24.84 | 24.91 | 24.42 | 24.76 | 10,018,548 | +0.03(+0.12%) |
Jan 12, 2010 | 24.59 | 24.78 | 24.50 | 24.73 | 9,056,448 | -0.07(-0.30%) |
Jan 11, 2010 | 25.14 | 25.20 | 24.66 | 24.80 | 8,336,566 | -0.17(-0.66%) |
Jan 08, 2010 | 24.14 | 25.08 | 24.07 | 24.97 | 10,479,187 | +0.82(+3.39%) |
Jan 07, 2010 | 24.25 | 24.38 | 23.89 | 24.15 | 6,867,510 | -0.22(-0.89%) |
Jan 06, 2010 | 24.32 | 24.69 | 24.26 | 24.37 | 7,308,107 | +0.04(+0.15%) |
Jan 05, 2010 | 24.06 | 24.51 | 23.98 | 24.33 | 9,179,001 | +0.33(+1.39%) |
Jan 04, 2010 | 23.70 | 24.01 | 23.66 | 24.00 | 8,030,937 | +0.55(+2.33%) |
Dec 31, 2009 | 23.76 | 23.45 | 23.45 | 23.45 | 8,015,950 | -0.37(-1.54%) |
Dec 30, 2009 | 23.97 | 24.01 | 23.79 | 23.82 | 3,867,480 | -0.17(-0.70%) |
Dec 29, 2009 | 24.08 | 24.22 | 23.99 | 23.99 | 3,417,169 | -0.11(-0.46%) |
Dec 28, 2009 | 24.29 | 24.30 | 23.88 | 24.10 | 3,201,938 | -0.21(-0.86%) |
Dec 24, 2009 | 24.23 | 24.36 | 24.13 | 24.30 | 1,815,290 | +0.16(+0.65%) |
Dec 23, 2009 | 23.97 | 24.23 | 23.81 | 24.15 | 5,338,972 | +0.28(+1.15%) |
Dec 22, 2009 | 23.73 | 23.92 | 23.70 | 23.87 | 6,726,261 | +0.11(+0.46%) |
Dec 21, 2009 | 23.47 | 23.77 | 23.42 | 23.76 | 7,259,598 | +0.50(+2.16%) |
Dec 18, 2009 | 23.30 | 23.48 | 23.06 | 23.26 | 9,956,965 | +0.03(+0.11%) |
Dec 17, 2009 | 23.54 | 23.56 | 23.09 | 23.23 | 10,296,694 | -0.64(-2.67%) |
Dec 16, 2009 | 23.70 | 23.93 | 23.61 | 23.87 | 10,539,107 | +0.05(+0.21%) |
Dec 15, 2009 | 23.86 | 23.96 | 23.67 | 23.82 | 7,271,150 | -0.14(-0.57%) |
Dec 14, 2009 | 23.97 | 24.00 | 23.90 | 23.96 | 7,322,566 | +0.40(+1.71%) |
Dec 11, 2009 | 23.90 | 23.90 | 23.46 | 23.55 | 8,723,202 | -0.15(-0.63%) |
Dec 10, 2009 | 23.36 | 23.80 | 23.36 | 23.70 | 11,192,491 | +0.40(+1.73%) |
Dec 09, 2009 | 23.12 | 23.39 | 22.95 | 23.30 | 8,140,306 | +0.05(+0.22%) |
Dec 08, 2009 | 23.64 | 23.71 | 23.18 | 23.25 | 14,189,185 | -0.54(-2.27%) |
Dec 07, 2009 | 23.98 | 24.06 | 23.79 | 23.79 | 10,933,163 | -0.15(-0.61%) |
Dec 04, 2009 | 23.88 | 24.22 | 23.69 | 23.93 | 16,281,207 | +0.37(+1.59%) |
Dec 03, 2009 | 23.77 | 23.82 | 23.52 | 23.56 | 8,602,946 | -0.15(-0.63%) |
Dec 02, 2009 | 23.47 | 23.89 | 23.47 | 23.71 | 7,532,483 | +0.10(+0.44%) |
Dec 01, 2009 | 23.49 | 23.86 | 23.43 | 23.61 | 10,703,320 | +0.39(+1.69%) |
Nov 30, 2009 | 23.27 | 23.57 | 23.01 | 23.21 | 10,011,438 | +0.03(+0.11%) |
Nov 27, 2009 | 23.10 | 23.45 | 22.89 | 23.19 | 5,445,864 | -0.48(-2.03%) |
Nov 25, 2009 | 23.70 | 23.78 | 23.45 | 23.67 | 7,530,485 | -0.04(-0.15%) |
Nov 24, 2009 | 23.82 | 24.26 | 23.50 | 23.71 | 12,741,733 | -0.55(-2.28%) |
Nov 23, 2009 | 24.26 | 24.49 | 24.17 | 24.26 | 10,134,424 | +0.39(+1.63%) |
Nov 20, 2009 | 23.68 | 23.94 | 23.60 | 23.87 | 9,906,770 | +0.14(+0.59%) |
Nov 19, 2009 | 24.07 | 24.07 | 23.58 | 23.73 | 11,255,812 | -0.47(-1.93%) |
Nov 18, 2009 | 24.14 | 24.25 | 23.89 | 24.20 | 10,376,502 | -0.01(-0.03%) |
Nov 17, 2009 | 23.81 | 24.23 | 23.69 | 24.21 | 13,954,816 | +0.33(+1.40%) |
Nov 16, 2009 | 23.34 | 23.87 | 23.33 | 23.87 | 12,665,803 | +0.55(+2.36%) |
Nov 13, 2009 | 23.07 | 23.35 | 22.98 | 23.32 | 8,021,629 | +0.39(+1.68%) |
Nov 12, 2009 | 23.19 | 23.37 | 22.85 | 22.94 | 10,068,887 | -0.22(-0.94%) |
Nov 11, 2009 | 22.94 | 23.32 | 22.90 | 23.15 | 9,117,486 | +0.36(+1.56%) |
Nov 10, 2009 | 22.71 | 22.93 | 22.53 | 22.80 | 15,403,172 | -0.10(-0.42%) |
Nov 09, 2009 | 22.81 | 23.19 | 22.50 | 22.89 | 24,595,430 | +0.01(+0.03%) |
Nov 06, 2009 | 22.18 | 23.17 | 22.18 | 22.88 | 24,633,018 | +1.07(+4.91%) |
Nov 05, 2009 | 21.95 | 22.29 | 21.72 | 21.81 | 17,095,338 | +0.11(+0.49%) |
Nov 04, 2009 | 22.18 | 22.45 | 21.60 | 21.71 | 29,291,626 | -0.10(-0.44%) |
Nov 03, 2009 | 21.21 | 21.80 | 21.17 | 21.80 | 53,649,452 | +1.60(+7.90%) |
Nov 02, 2009 | 20.26 | 20.79 | 19.89 | 20.21 | 16,999,296 | -0.03(-0.14%) |
Oct 30, 2009 | 20.67 | 20.86 | 20.14 | 20.23 | 13,548,075 | -0.49(-2.37%) |
Oct 29, 2009 | 20.45 | 20.97 | 20.45 | 20.73 | 12,281,789 | +0.38(+1.86%) |
Oct 28, 2009 | 20.30 | 20.81 | 20.30 | 20.35 | 21,623,220 | +0.13(+0.65%) |
Oct 27, 2009 | 21.30 | 21.47 | 20.09 | 20.22 | 32,546,348 | -1.09(-5.10%) |
Oct 26, 2009 | 21.27 | 21.65 | 21.22 | 21.30 | 18,636,602 | +0.12(+0.55%) |
Oct 23, 2009 | 20.83 | 21.26 | 20.70 | 21.19 | 49,035,072 | -1.24(-5.55%) |
Oct 22, 2009 | 22.91 | 23.23 | 21.85 | 22.43 | 25,432,102 | -0.66(-2.86%) |
Oct 21, 2009 | 23.50 | 23.83 | 22.98 | 23.09 | 10,829,127 | -0.48(-2.05%) |
Oct 20, 2009 | 23.45 | 23.74 | 23.42 | 23.57 | 8,777,329 | +0.04(+0.17%) |
Oct 19, 2009 | 23.43 | 23.66 | 23.35 | 23.53 | 8,294,072 | +0.22(+0.94%) |
Oct 16, 2009 | 22.81 | 23.41 | 22.75 | 23.31 | 9,300,472 | +0.28(+1.19%) |
Oct 15, 2009 | 22.94 | 23.34 | 22.75 | 23.04 | 11,284,354 | -0.03(-0.13%) |
Oct 14, 2009 | 22.29 | 23.09 | 22.29 | 23.07 | 14,252,583 | +1.08(+4.92%) |
Oct 13, 2009 | 21.79 | 22.01 | 21.57 | 21.99 | 10,823,579 | +0.11(+0.50%) |
Oct 12, 2009 | 22.04 | 22.27 | 21.72 | 21.88 | 7,589,128 | -0.07(-0.30%) |
Oct 09, 2009 | 21.81 | 22.04 | 21.65 | 21.94 | 9,065,002 | +0.12(+0.57%) |
Oct 08, 2009 | 21.76 | 22.00 | 21.62 | 21.82 | 12,301,014 | +0.30(+1.38%) |
Oct 07, 2009 | 21.49 | 21.68 | 21.36 | 21.52 | 6,374,309 | -0.06(-0.29%) |
Oct 06, 2009 | 21.72 | 21.85 | 21.38 | 21.58 | 7,710,155 | +0.16(+0.75%) |
Oct 05, 2009 | 21.07 | 21.51 | 20.99 | 21.42 | 7,868,310 | +0.36(+1.73%) |
Oct 02, 2009 | 21.09 | 21.50 | 20.94 | 21.06 | 13,112,332 | -0.25(-1.17%) |
Oct 01, 2009 | 21.68 | 22.09 | 21.26 | 21.31 | 16,876,324 | -0.11(-0.50%) |
Sep 30, 2009 | 21.75 | 21.83 | 21.08 | 21.41 | 14,911,062 | -0.29(-1.34%) |
Sep 29, 2009 | 22.14 | 22.21 | 21.67 | 21.70 | 7,835,070 | -0.49(-2.20%) |
Sep 28, 2009 | 22.08 | 22.26 | 21.80 | 22.19 | 5,302,127 | +0.36(+1.63%) |
Sep 25, 2009 | 22.12 | 22.28 | 21.70 | 21.83 | 10,351,475 | -0.43(-1.94%) |
Sep 24, 2009 | 22.33 | 22.54 | 22.02 | 22.27 | 8,811,610 | -0.05(-0.23%) |
Sep 23, 2009 | 22.75 | 22.84 | 22.29 | 22.32 | 8,369,435 | -0.43(-1.90%) |
Sep 22, 2009 | 22.70 | 22.98 | 22.63 | 22.75 | 7,473,118 | +0.17(+0.73%) |
Sep 21, 2009 | 22.72 | 22.84 | 22.48 | 22.59 | 6,175,238 | -0.31(-1.36%) |
Sep 18, 2009 | 22.95 | 23.19 | 22.72 | 22.90 | 10,250,374 | +0.02(+0.08%) |
Sep 17, 2009 | 23.16 | 23.21 | 22.77 | 22.88 | 11,694,956 | -0.30(-1.30%) |
Sep 16, 2009 | 23.53 | 23.76 | 22.95 | 23.18 | 11,374,847 | -0.16(-0.69%) |
Sep 15, 2009 | 23.09 | 23.47 | 22.84 | 23.34 | 10,129,475 | +0.30(+1.32%) |
Sep 14, 2009 | 22.76 | 23.11 | 22.56 | 23.04 | 6,257,787 | +0.08(+0.37%) |
Sep 11, 2009 | 23.51 | 23.65 | 22.75 | 22.95 | 14,750,222 | -0.36(-1.56%) |
Sep 10, 2009 | 22.99 | 23.54 | 22.75 | 23.32 | 9,700,986 | +0.47(+2.07%) |
Sep 09, 2009 | 22.64 | 23.23 | 22.61 | 22.84 | 11,567,330 | +0.21(+0.94%) |
Sep 08, 2009 | 23.02 | 23.07 | 22.61 | 22.63 | 12,909,941 | -0.14(-0.60%) |
Sep 04, 2009 | 21.85 | 22.91 | 21.85 | 22.77 | 9,794,340 | +0.74(+3.35%) |
Sep 03, 2009 | 21.59 | 22.14 | 21.38 | 22.03 | 12,938,175 | +0.49(+2.27%) |
Sep 02, 2009 | 21.61 | 21.87 | 21.49 | 21.54 | 8,575,055 | -0.22(-1.00%) |
Sep 01, 2009 | 21.85 | 22.35 | 21.65 | 21.76 | 10,750,761 | -0.19(-0.87%) |
Aug 31, 2009 | 22.05 | 22.15 | 21.72 | 21.95 | 6,756,751 | -0.30(-1.35%) |
Aug 28, 2009 | 22.35 | 22.50 | 22.10 | 22.25 | 7,827,072 | +0.03(+0.12%) |
Aug 27, 2009 | 22.04 | 22.36 | 21.69 | 22.22 | 7,156,320 | +0.07(+0.30%) |
Aug 26, 2009 | 22.29 | 22.33 | 21.96 | 22.16 | 8,622,798 | -0.22(-0.97%) |
Aug 25, 2009 | 22.65 | 22.88 | 22.30 | 22.37 | 7,868,016 | -0.09(-0.41%) |
Aug 24, 2009 | 22.77 | 22.86 | 22.31 | 22.47 | 7,657,349 | -0.27(-1.18%) |
Aug 21, 2009 | 22.64 | 22.94 | 22.28 | 22.73 | 9,840,156 | +0.25(+1.13%) |
Aug 20, 2009 | 22.14 | 22.62 | 21.93 | 22.48 | 10,065,949 | +0.49(+2.24%) |
Aug 19, 2009 | 21.61 | 22.16 | 21.53 | 21.99 | 6,677,853 | +0.14(+0.62%) |
Aug 18, 2009 | 21.71 | 22.02 | 21.62 | 21.85 | 6,336,922 | +0.44(+2.04%) |
Aug 17, 2009 | 21.92 | 21.93 | 21.40 | 21.42 | 7,310,829 | -0.90(-4.04%) |
Aug 14, 2009 | 22.54 | 22.54 | 22.05 | 22.32 | 6,824,465 | -0.25(-1.12%) |
Aug 13, 2009 | 22.46 | 22.57 | 22.10 | 22.57 | 6,204,003 | +0.28(+1.27%) |
Aug 12, 2009 | 21.84 | 22.56 | 21.84 | 22.29 | 12,248,353 | +0.27(+1.23%) |
Aug 11, 2009 | 21.43 | 22.10 | 21.34 | 22.02 | 13,495,368 | +0.27(+1.23%) |
Aug 10, 2009 | 22.40 | 22.40 | 21.67 | 21.75 | 9,123,541 | -0.77(-3.42%) |
Aug 07, 2009 | 22.17 | 23.03 | 22.12 | 22.52 | 12,400,707 | +0.71(+3.26%) |
Aug 06, 2009 | 21.88 | 22.21 | 21.72 | 21.81 | 9,233,188 | +0.06(+0.29%) |
Aug 05, 2009 | 22.19 | 22.29 | 21.52 | 21.75 | 6,519,521 | -0.43(-1.94%) |
Aug 04, 2009 | 21.96 | 22.27 | 21.77 | 22.18 | 10,591,414 | +0.08(+0.37%) |
Aug 03, 2009 | 21.56 | 22.23 | 21.29 | 22.10 | 14,594,392 | +0.99(+4.68%) |
Jul 31, 2009 | 20.97 | 21.29 | 20.59 | 21.11 | 9,302,655 | +0.15(+0.72%) |
Jul 30, 2009 | 21.03 | 21.41 | 20.92 | 20.96 | 9,799,074 | +0.36(+1.75%) |
Jul 29, 2009 | 20.42 | 20.73 | 20.04 | 20.60 | 11,383,643 | -0.16(-0.76%) |
Jul 28, 2009 | 21.01 | 21.20 | 20.50 | 20.76 | 10,051,297 | -0.39(-1.86%) |
Jul 27, 2009 | 21.30 | 21.36 | 20.70 | 21.15 | 10,312,385 | -0.13(-0.62%) |
Jul 24, 2009 | 21.54 | 21.65 | 20.65 | 21.28 | 1,940 | -0.43(-1.96%) |
Jul 23, 2009 | 21.54 | 22.83 | 21.50 | 21.71 | 24,440,290 | -0.03(-0.13%) |
Jul 22, 2009 | 21.34 | 22.05 | 21.25 | 21.74 | 15,110,523 | +0.22(+1.01%) |
Jul 21, 2009 | 21.70 | 21.88 | 21.19 | 21.52 | 11,531,179 | +0.14(+0.67%) |
Jul 20, 2009 | 21.00 | 21.68 | 21.00 | 21.38 | 12,908,293 | +0.52(+2.50%) |
Jul 17, 2009 | 20.67 | 21.11 | 20.59 | 20.85 | 10,687,575 | +0.11(+0.51%) |
Jul 16, 2009 | 20.30 | 20.92 | 20.20 | 20.75 | 10,184,355 | +0.32(+1.58%) |
Jul 15, 2009 | 19.81 | 20.50 | 19.71 | 20.43 | 14,933,745 | +0.87(+4.47%) |
Jul 14, 2009 | 19.19 | 19.61 | 19.11 | 19.55 | 14,988,363 | +0.75(+3.96%) |
Jul 13, 2009 | 18.42 | 18.84 | 18.39 | 18.81 | 9,858,547 | +0.32(+1.75%) |
Jul 10, 2009 | 18.08 | 18.59 | 17.98 | 18.48 | 10,797,465 | +0.25(+1.37%) |
Jul 09, 2009 | 18.05 | 18.58 | 18.05 | 18.23 | 11,207,309 | +0.29(+1.64%) |
Jul 08, 2009 | 18.03 | 18.16 | 17.42 | 17.94 | 11,773,519 | -0.05(-0.29%) |
Jul 07, 2009 | 18.54 | 18.73 | 17.88 | 17.99 | 13,581,849 | -0.62(-3.33%) |
Jul 06, 2009 | 18.53 | 18.68 | 18.22 | 18.61 | 12,340,734 | -0.07(-0.35%) |
Jul 02, 2009 | 19.13 | 19.13 | 18.63 | 18.68 | 10,404,946 | -0.68(-3.51%) |
Jul 01, 2009 | 19.17 | 19.74 | 19.12 | 19.36 | 10,360,822 | +0.25(+1.33%) |
Jun 30, 2009 | 19.24 | 19.61 | 18.83 | 19.10 | 8,894,314 | -0.23(-1.18%) |
Jun 29, 2009 | 19.69 | 19.72 | 19.24 | 19.33 | 9,498,445 | -0.23(-1.16%) |
Jun 26, 2009 | 19.42 | 19.65 | 19.23 | 19.56 | 20,272,786 | +0.06(+0.32%) |
Jun 25, 2009 | 18.97 | 19.62 | 18.88 | 19.50 | 13,469,867 | +0.98(+5.31%) |
Jun 24, 2009 | 18.30 | 18.86 | 18.23 | 18.51 | 12,980,272 | +0.35(+1.94%) |
Jun 23, 2009 | 18.09 | 18.35 | 17.75 | 18.16 | 9,613,474 | +0.08(+0.45%) |
Jun 22, 2009 | 18.92 | 18.96 | 18.03 | 18.08 | 10,956,737 | -1.00(-5.25%) |
Jun 19, 2009 | 18.83 | 19.22 | 18.56 | 19.08 | 14,194,521 | +0.45(+2.42%) |
Jun 18, 2009 | 18.89 | 19.00 | 18.45 | 18.63 | 10,585,000 | -0.23(-1.23%) |
Jun 17, 2009 | 18.74 | 19.13 | 18.53 | 18.86 | 11,911,654 | -0.11(-0.56%) |
Jun 16, 2009 | 19.04 | 19.52 | 18.91 | 18.97 | 10,411,312 | +0.03(+0.17%) |
Jun 15, 2009 | 19.82 | 19.82 | 18.68 | 18.94 | 12,429,919 | -1.01(-5.08%) |
Jun 12, 2009 | 19.37 | 19.97 | 19.32 | 19.95 | 10,768,784 | +0.44(+2.26%) |
Jun 11, 2009 | 19.65 | 19.95 | 19.29 | 19.51 | 9,845,050 | -0.10(-0.51%) |
Jun 10, 2009 | 19.94 | 20.09 | 19.26 | 19.61 | 8,695,131 | -0.18(-0.91%) |
Jun 09, 2009 | 19.78 | 20.35 | 19.63 | 19.79 | 10,689,417 | -0.03(-0.15%) |
Jun 08, 2009 | 19.99 | 20.07 | 19.59 | 19.82 | 12,590,224 | +0.07(+0.37%) |
Jun 05, 2009 | 20.02 | 20.12 | 19.46 | 19.74 | 11,361,658 | +0.18(+0.90%) |
Jun 04, 2009 | 19.10 | 19.70 | 18.87 | 19.57 | 11,037,030 | +0.56(+2.95%) |
Jun 03, 2009 | 19.33 | 19.52 | 18.75 | 19.01 | 14,414,174 | -0.44(-2.29%) |
Jun 02, 2009 | 19.18 | 19.79 | 19.00 | 19.45 | 16,512,519 | +0.38(+1.99%) |
Jun 01, 2009 | 18.58 | 19.53 | 18.27 | 19.07 | 21,207,556 | +0.99(+5.48%) |
May 29, 2009 | 16.87 | 18.10 | 16.83 | 18.08 | 23,883,214 | +1.36(+8.14%) |
May 28, 2009 | 16.79 | 16.82 | 16.15 | 16.72 | 13,430,054 | +0.09(+0.55%) |
May 27, 2009 | 17.54 | 17.65 | 16.59 | 16.63 | 20,134,058 | -0.95(-5.41%) |
May 26, 2009 | 17.03 | 17.93 | 16.84 | 17.58 | 16,455,557 | +0.64(+3.77%) |
May 22, 2009 | 16.89 | 17.27 | 16.88 | 16.94 | 9,616,728 | +0.06(+0.33%) |
May 21, 2009 | 17.42 | 17.48 | 16.73 | 16.88 | 14,549,796 | -0.91(-5.13%) |
May 20, 2009 | 17.85 | 18.50 | 17.72 | 17.80 | 13,123,671 | +0.12(+0.69%) |
May 19, 2009 | 17.86 | 18.16 | 17.60 | 17.68 | 9,720,048 | -0.11(-0.62%) |
May 18, 2009 | 17.28 | 17.80 | 17.11 | 17.79 | 13,745,027 | +0.69(+4.06%) |
May 15, 2009 | 16.78 | 17.47 | 16.72 | 17.09 | 12,349,481 | +0.25(+1.48%) |
May 14, 2009 | 16.85 | 17.34 | 16.76 | 16.84 | 12,530,669 | -0.01(-0.09%) |
May 13, 2009 | 17.48 | 17.48 | 16.76 | 16.86 | 17,988,644 | -0.87(-4.93%) |
May 12, 2009 | 18.23 | 18.34 | 17.49 | 17.73 | 19,424,588 | -0.37(-2.07%) |
May 11, 2009 | 18.61 | 18.78 | 18.01 | 18.11 | 14,180,607 | -0.77(-4.08%) |
May 08, 2009 | 18.84 | 19.25 | 18.66 | 18.88 | 19,834,956 | +0.26(+1.38%) |
May 07, 2009 | 19.64 | 19.64 | 18.56 | 18.62 | 14,892,720 | -0.83(-4.26%) |
May 06, 2009 | 19.48 | 19.81 | 18.93 | 19.45 | 11,347,161 | +0.33(+1.75%) |
May 05, 2009 | 19.54 | 19.68 | 18.79 | 19.12 | 18,946,206 | -0.45(-2.31%) |
May 04, 2009 | 18.36 | 19.66 | 18.36 | 19.57 | 23,351,496 | +1.23(+6.68%) |