Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.46 | 27.46 | 26.42 | 26.44 | 5,472,109 | -0.89(-3.26%) |
Apr 29, 2010 | 27.12 | 27.65 | 26.92 | 27.34 | 8,277,904 | +0.24(+0.87%) |
Apr 28, 2010 | 26.84 | 27.12 | 26.56 | 27.10 | 7,531,945 | +0.52(+1.95%) |
Apr 27, 2010 | 27.15 | 27.38 | 26.38 | 26.58 | 6,998,102 | -0.79(-2.90%) |
Apr 26, 2010 | 27.62 | 27.83 | 27.30 | 27.38 | 5,105,738 | -0.21(-0.77%) |
Apr 23, 2010 | 26.86 | 27.67 | 26.81 | 27.59 | 7,014,524 | +0.63(+2.32%) |
Apr 22, 2010 | 26.56 | 27.08 | 26.29 | 26.96 | 4,709,814 | +0.12(+0.45%) |
Apr 21, 2010 | 26.47 | 26.93 | 26.32 | 26.84 | 7,065,268 | +0.40(+1.50%) |
Apr 20, 2010 | 26.54 | 26.57 | 26.19 | 26.44 | 7,497,065 | -0.09(-0.34%) |
Apr 19, 2010 | 26.67 | 26.99 | 26.09 | 26.54 | 6,117,999 | -0.27(-1.02%) |
Apr 16, 2010 | 27.18 | 27.53 | 26.70 | 26.81 | 9,970,745 | -0.40(-1.46%) |
Apr 15, 2010 | 27.28 | 27.46 | 27.18 | 27.21 | 6,498,511 | -0.14(-0.53%) |
Apr 14, 2010 | 26.68 | 27.44 | 26.60 | 27.35 | 6,725,132 | +0.89(+3.37%) |
Apr 13, 2010 | 26.47 | 26.72 | 26.35 | 26.46 | 5,101,660 | -0.19(-0.72%) |
Apr 12, 2010 | 26.81 | 27.10 | 26.48 | 26.65 | 6,858,057 | -0.45(-1.66%) |
Apr 09, 2010 | 26.62 | 27.10 | 26.60 | 27.10 | 8,007,168 | +0.53(+1.98%) |
Apr 08, 2010 | 26.64 | 26.70 | 26.00 | 26.57 | 6,863,550 | -0.21(-0.80%) |
Apr 07, 2010 | 26.48 | 27.15 | 26.43 | 26.79 | 10,691,246 | +0.22(+0.83%) |
Apr 06, 2010 | 26.38 | 26.60 | 26.17 | 26.57 | 5,333,894 | +0.05(+0.17%) |
Apr 05, 2010 | 26.19 | 26.63 | 26.08 | 26.52 | 6,576,361 | +0.39(+1.49%) |
Apr 01, 2010 | 25.35 | 26.13 | 26.13 | 26.13 | 16,534,035 | +1.31(+5.29%) |
Mar 31, 2010 | 24.60 | 25.05 | 24.60 | 24.82 | 4,619,366 | -0.02(-0.09%) |
Mar 30, 2010 | 24.80 | 24.96 | 24.45 | 24.84 | 4,912,587 | +0.02(+0.09%) |
Mar 29, 2010 | 25.13 | 25.32 | 24.73 | 24.82 | 4,200,222 | -0.14(-0.58%) |
Mar 26, 2010 | 25.22 | 25.25 | 24.77 | 24.96 | 7,446,412 | +0.08(+0.34%) |
Mar 25, 2010 | 25.55 | 25.56 | 24.87 | 24.88 | 7,884,167 | -0.42(-1.66%) |
Mar 24, 2010 | 24.79 | 25.38 | 24.75 | 25.30 | 6,434,869 | +0.33(+1.31%) |
Mar 23, 2010 | 25.14 | 25.16 | 24.74 | 24.97 | 7,010,998 | -0.15(-0.61%) |
Mar 22, 2010 | 24.56 | 25.30 | 24.56 | 25.13 | 4,752,780 | +0.37(+1.48%) |
Mar 19, 2010 | 25.43 | 25.61 | 24.53 | 24.76 | 11,519,452 | -0.64(-2.52%) |
Mar 18, 2010 | 25.15 | 25.45 | 25.04 | 25.40 | 4,207,932 | +0.20(+0.79%) |
Mar 17, 2010 | 24.98 | 25.48 | 24.98 | 25.20 | 6,679,575 | -0.12(-0.46%) |
Mar 16, 2010 | 25.16 | 25.35 | 24.90 | 25.32 | 5,257,692 | +0.28(+1.13%) |
Mar 15, 2010 | 25.38 | 25.40 | 24.83 | 25.03 | 4,924,217 | -0.07(-0.27%) |
Mar 12, 2010 | 25.58 | 25.70 | 24.98 | 25.10 | 6,009,567 | -0.31(-1.23%) |
Mar 11, 2010 | 25.29 | 25.43 | 25.08 | 25.41 | 7,007,580 | +0.11(+0.42%) |
Mar 10, 2010 | 24.73 | 25.41 | 24.73 | 25.31 | 9,445,146 | +0.48(+1.94%) |
Mar 09, 2010 | 24.60 | 25.06 | 24.57 | 24.83 | 6,303,773 | +0.03(+0.12%) |
Mar 08, 2010 | 24.67 | 25.09 | 24.67 | 24.80 | 6,973,830 | +0.35(+1.43%) |
Mar 05, 2010 | 24.00 | 24.58 | 24.00 | 24.45 | 8,597,375 | +0.53(+2.20%) |
Mar 04, 2010 | 23.90 | 23.97 | 23.67 | 23.92 | 6,683,654 | +0.09(+0.38%) |
Mar 03, 2010 | 23.84 | 24.42 | 23.63 | 23.83 | 9,769,646 | +0.11(+0.48%) |
Mar 02, 2010 | 24.05 | 24.17 | 23.49 | 23.71 | 10,106,978 | -0.28(-1.18%) |
Mar 01, 2010 | 23.09 | 24.04 | 22.97 | 24.00 | 11,866,660 | +1.11(+4.83%) |
Feb 26, 2010 | 22.88 | 23.10 | 22.73 | 22.89 | 7,966,144 | +0.00(+0.00%) |
Feb 25, 2010 | 22.39 | 23.00 | 22.27 | 22.89 | 9,951,872 | +0.14(+0.60%) |
Feb 24, 2010 | 22.93 | 23.15 | 22.55 | 22.75 | 12,285,386 | -0.05(-0.23%) |
Feb 23, 2010 | 23.20 | 23.30 | 22.59 | 22.81 | 10,441,861 | -0.56(-2.42%) |
Feb 22, 2010 | 24.03 | 24.03 | 23.29 | 23.37 | 8,186,230 | -0.50(-2.08%) |
Feb 19, 2010 | 24.00 | 24.30 | 23.65 | 23.87 | 13,443,572 | -0.30(-1.23%) |
Feb 18, 2010 | 24.09 | 24.18 | 23.08 | 24.16 | 26,070,988 | -0.31(-1.25%) |
Feb 17, 2010 | 24.64 | 24.64 | 24.18 | 24.47 | 15,196,010 | -0.17(-0.68%) |
Feb 16, 2010 | 24.34 | 24.65 | 24.21 | 24.64 | 9,571,444 | +0.64(+2.67%) |
Feb 12, 2010 | 23.71 | 24.00 | 24.00 | 24.00 | 5,765,162 | -0.06(-0.25%) |
Feb 11, 2010 | 23.45 | 24.13 | 23.26 | 24.06 | 7,487,600 | +0.60(+2.54%) |
Feb 10, 2010 | 23.56 | 23.72 | 23.29 | 23.46 | 5,711,610 | -0.19(-0.81%) |
Feb 09, 2010 | 23.58 | 23.78 | 23.20 | 23.65 | 8,667,054 | +0.37(+1.61%) |
Feb 08, 2010 | 23.26 | 23.70 | 23.04 | 23.28 | 7,522,714 | +0.11(+0.46%) |
Feb 05, 2010 | 22.94 | 23.24 | 22.48 | 23.17 | 12,922,043 | +0.37(+1.64%) |
Feb 04, 2010 | 23.45 | 23.61 | 22.76 | 22.80 | 11,717,310 | -0.86(-3.64%) |
Feb 03, 2010 | 23.52 | 23.77 | 23.39 | 23.66 | 7,080,176 | +0.04(+0.16%) |
Feb 02, 2010 | 22.99 | 23.74 | 22.88 | 23.62 | 10,964,120 | +0.66(+2.86%) |
Feb 01, 2010 | 22.20 | 23.00 | 22.20 | 22.97 | 7,434,666 | +0.75(+3.36%) |
Jan 29, 2010 | 22.85 | 23.10 | 22.06 | 22.22 | 11,443,407 | -0.53(-2.31%) |
Jan 28, 2010 | 23.34 | 23.58 | 22.49 | 22.75 | 12,051,916 | -0.85(-3.59%) |
Jan 27, 2010 | 23.40 | 23.81 | 23.12 | 23.59 | 7,502,431 | +0.02(+0.06%) |
Jan 26, 2010 | 23.49 | 24.05 | 23.29 | 23.58 | 6,853,319 | -0.02(-0.06%) |
Jan 25, 2010 | 23.66 | 23.97 | 23.32 | 23.59 | 7,334,881 | +0.11(+0.49%) |
Jan 22, 2010 | 24.06 | 24.49 | 23.46 | 23.48 | 12,122,458 | -0.76(-3.15%) |
Jan 21, 2010 | 24.70 | 25.20 | 24.12 | 24.24 | 12,219,431 | -0.55(-2.22%) |
Jan 20, 2010 | 25.22 | 25.22 | 24.26 | 24.79 | 7,270,781 | -0.61(-2.40%) |
Jan 19, 2010 | 25.29 | 25.81 | 25.29 | 25.40 | 6,724,797 | +0.11(+0.45%) |
Jan 15, 2010 | 25.84 | 25.29 | 25.29 | 25.29 | 6,998,063 | -0.38(-1.49%) |
Jan 14, 2010 | 25.65 | 26.12 | 25.63 | 25.67 | 7,176,605 | -0.06(-0.24%) |
Jan 13, 2010 | 24.95 | 25.83 | 24.94 | 25.73 | 9,089,688 | +0.98(+3.94%) |
Jan 12, 2010 | 25.02 | 25.19 | 24.45 | 24.75 | 9,609,377 | -0.37(-1.49%) |
Jan 11, 2010 | 25.58 | 25.74 | 24.96 | 25.13 | 7,245,746 | -0.46(-1.79%) |
Jan 08, 2010 | 25.26 | 25.62 | 25.00 | 25.58 | 6,185,937 | +0.21(+0.81%) |
Jan 07, 2010 | 25.35 | 25.58 | 25.16 | 25.38 | 7,044,103 | -0.06(-0.24%) |
Jan 06, 2010 | 25.53 | 25.93 | 25.25 | 25.44 | 6,809,395 | -0.18(-0.71%) |
Jan 05, 2010 | 26.01 | 26.20 | 25.46 | 25.62 | 10,401,593 | -0.46(-1.76%) |
Jan 04, 2010 | 26.38 | 26.60 | 25.93 | 26.08 | 6,974,842 | -0.13(-0.49%) |
Dec 31, 2009 | 26.41 | 26.21 | 26.21 | 26.21 | 5,645,595 | -0.14(-0.52%) |
Dec 30, 2009 | 25.68 | 26.37 | 25.67 | 26.35 | 3,993,202 | +0.53(+2.04%) |
Dec 29, 2009 | 25.89 | 25.96 | 25.64 | 25.82 | 3,176,163 | -0.12(-0.47%) |
Dec 28, 2009 | 26.05 | 26.23 | 25.81 | 25.94 | 3,371,901 | -0.11(-0.44%) |
Dec 24, 2009 | 25.78 | 26.07 | 25.70 | 26.06 | 1,883,800 | +0.24(+0.92%) |
Dec 23, 2009 | 25.45 | 25.85 | 25.41 | 25.82 | 3,913,013 | +0.35(+1.38%) |
Dec 22, 2009 | 25.56 | 25.74 | 25.20 | 25.47 | 7,078,963 | -0.11(-0.42%) |
Dec 21, 2009 | 25.41 | 25.92 | 25.39 | 25.58 | 5,661,340 | +0.23(+0.90%) |
Dec 18, 2009 | 25.47 | 25.58 | 24.95 | 25.35 | 12,221,281 | -0.46(-1.77%) |
Dec 17, 2009 | 25.46 | 25.93 | 25.27 | 25.80 | 6,884,225 | +0.13(+0.51%) |
Dec 16, 2009 | 25.56 | 25.93 | 25.56 | 25.67 | 4,539,683 | +0.09(+0.36%) |
Dec 15, 2009 | 25.29 | 25.61 | 25.19 | 25.58 | 4,645,686 | +0.14(+0.54%) |
Dec 14, 2009 | 25.53 | 25.57 | 25.10 | 25.45 | 5,035,771 | +0.34(+1.37%) |
Dec 11, 2009 | 25.35 | 25.55 | 24.90 | 25.10 | 9,776,434 | -0.11(-0.42%) |
Dec 10, 2009 | 25.70 | 25.80 | 25.16 | 25.21 | 12,036,671 | -0.47(-1.84%) |
Dec 09, 2009 | 25.28 | 25.80 | 25.18 | 25.68 | 9,376,028 | +0.24(+0.96%) |
Dec 08, 2009 | 25.20 | 25.55 | 24.84 | 25.44 | 10,044,230 | +0.20(+0.79%) |
Dec 07, 2009 | 24.88 | 25.39 | 24.64 | 25.24 | 10,677,112 | +0.27(+1.07%) |
Dec 04, 2009 | 24.22 | 25.02 | 24.20 | 24.97 | 14,305,509 | +0.94(+3.90%) |
Dec 03, 2009 | 24.03 | 24.30 | 24.03 | 24.03 | 6,200,117 | -0.14(-0.60%) |
Dec 02, 2009 | 24.00 | 24.29 | 23.92 | 24.18 | 6,312,126 | +0.04(+0.16%) |
Dec 01, 2009 | 23.59 | 24.26 | 23.59 | 24.14 | 12,116,381 | +0.64(+2.73%) |
Nov 30, 2009 | 23.37 | 23.58 | 23.20 | 23.50 | 7,071,405 | -0.02(-0.07%) |
Nov 27, 2009 | 23.20 | 23.68 | 22.97 | 23.52 | 3,319,119 | -0.47(-1.97%) |
Nov 25, 2009 | 23.57 | 24.03 | 23.56 | 23.99 | 6,104,676 | +0.39(+1.65%) |
Nov 24, 2009 | 23.46 | 23.71 | 23.25 | 23.60 | 6,867,801 | +0.03(+0.13%) |
Nov 23, 2009 | 23.42 | 23.87 | 23.36 | 23.57 | 5,869,918 | +0.35(+1.51%) |
Nov 20, 2009 | 23.26 | 23.36 | 22.89 | 23.22 | 7,236,450 | -0.30(-1.27%) |
Nov 19, 2009 | 23.44 | 23.84 | 22.99 | 23.52 | 20,071,234 | +0.92(+4.08%) |
Nov 18, 2009 | 22.56 | 22.64 | 22.08 | 22.59 | 10,825,859 | -0.08(-0.34%) |
Nov 17, 2009 | 22.50 | 22.72 | 22.17 | 22.67 | 5,913,397 | +0.05(+0.20%) |
Nov 16, 2009 | 22.85 | 23.04 | 22.55 | 22.62 | 8,643,644 | -0.04(-0.17%) |
Nov 13, 2009 | 22.29 | 22.84 | 22.16 | 22.66 | 6,623,215 | +0.62(+2.80%) |
Nov 12, 2009 | 22.26 | 22.36 | 22.00 | 22.04 | 5,978,745 | -0.21(-0.96%) |
Nov 11, 2009 | 22.60 | 22.71 | 22.12 | 22.26 | 5,143,425 | -0.11(-0.48%) |
Nov 10, 2009 | 22.79 | 22.99 | 22.23 | 22.36 | 7,568,135 | -0.40(-1.74%) |
Nov 09, 2009 | 22.04 | 22.81 | 22.01 | 22.76 | 7,552,450 | +1.11(+5.14%) |
Nov 06, 2009 | 21.91 | 22.07 | 21.47 | 21.65 | 4,365,760 | -0.30(-1.36%) |
Nov 05, 2009 | 21.36 | 22.10 | 21.33 | 21.94 | 6,195,484 | +0.85(+4.01%) |
Nov 04, 2009 | 21.16 | 21.52 | 21.02 | 21.10 | 6,591,839 | -0.11(-0.50%) |
Nov 03, 2009 | 21.01 | 21.28 | 20.79 | 21.20 | 6,760,284 | +0.15(+0.72%) |
Nov 02, 2009 | 20.60 | 21.24 | 20.60 | 21.05 | 6,958,960 | +0.42(+2.03%) |
Oct 30, 2009 | 21.03 | 21.26 | 20.51 | 20.63 | 7,873,526 | -0.49(-2.31%) |
Oct 29, 2009 | 20.76 | 21.31 | 20.62 | 21.12 | 8,404,375 | +0.53(+2.59%) |
Oct 28, 2009 | 21.19 | 21.35 | 20.55 | 20.59 | 10,430,365 | -0.69(-3.26%) |
Oct 27, 2009 | 21.88 | 22.17 | 21.20 | 21.28 | 9,059,535 | -0.56(-2.58%) |
Oct 26, 2009 | 21.92 | 22.48 | 21.69 | 21.85 | 7,653,264 | -0.08(-0.38%) |
Oct 23, 2009 | 22.01 | 22.39 | 21.81 | 21.93 | 7,294,817 | -0.27(-1.24%) |
Oct 22, 2009 | 21.72 | 22.26 | 21.48 | 22.20 | 5,589,021 | +0.43(+2.00%) |
Oct 21, 2009 | 21.69 | 22.24 | 21.62 | 21.77 | 5,819,288 | -0.02(-0.07%) |
Oct 20, 2009 | 21.76 | 22.20 | 21.60 | 21.78 | 9,032,830 | -0.33(-1.48%) |
Oct 19, 2009 | 21.87 | 22.22 | 21.82 | 22.11 | 5,834,327 | +0.23(+1.05%) |
Oct 16, 2009 | 22.20 | 22.25 | 21.56 | 21.88 | 5,925,362 | -0.45(-2.01%) |
Oct 15, 2009 | 22.34 | 22.49 | 22.01 | 22.33 | 7,932,585 | -0.17(-0.75%) |
Oct 14, 2009 | 22.33 | 22.60 | 22.28 | 22.50 | 7,235,618 | +0.39(+1.76%) |
Oct 13, 2009 | 21.63 | 22.26 | 21.45 | 22.11 | 12,880,774 | +0.48(+2.22%) |
Oct 12, 2009 | 21.94 | 22.14 | 21.42 | 21.63 | 9,887,186 | -0.37(-1.66%) |
Oct 09, 2009 | 21.35 | 22.20 | 21.16 | 22.00 | 18,333,964 | +0.97(+4.61%) |
Oct 08, 2009 | 20.38 | 21.29 | 20.06 | 21.03 | 21,318,668 | +0.86(+4.27%) |
Oct 07, 2009 | 20.37 | 20.56 | 19.81 | 20.17 | 12,188,231 | -0.30(-1.45%) |
Oct 06, 2009 | 20.53 | 20.66 | 20.21 | 20.46 | 12,825,459 | +0.02(+0.11%) |
Oct 05, 2009 | 20.55 | 20.66 | 20.08 | 20.44 | 16,409,437 | +0.69(+3.51%) |
Oct 02, 2009 | 19.55 | 19.95 | 19.38 | 19.75 | 9,021,729 | -0.11(-0.58%) |
Oct 01, 2009 | 20.28 | 20.43 | 19.80 | 19.86 | 9,958,546 | -0.49(-2.40%) |
Sep 30, 2009 | 19.99 | 20.62 | 19.79 | 20.35 | 11,971,644 | +0.40(+2.03%) |
Sep 29, 2009 | 20.11 | 20.27 | 19.84 | 19.95 | 7,440,320 | -0.12(-0.61%) |
Sep 28, 2009 | 19.83 | 20.43 | 19.82 | 20.07 | 7,113,319 | +0.28(+1.43%) |
Sep 25, 2009 | 19.64 | 19.92 | 19.64 | 19.79 | 8,432,371 | -0.04(-0.19%) |
Sep 24, 2009 | 20.16 | 20.17 | 19.64 | 19.82 | 9,724,429 | -0.21(-1.07%) |
Sep 23, 2009 | 19.85 | 20.56 | 19.80 | 20.04 | 11,000,774 | +0.21(+1.08%) |
Sep 22, 2009 | 19.68 | 19.95 | 19.50 | 19.82 | 8,687,671 | +0.27(+1.40%) |
Sep 21, 2009 | 19.37 | 19.75 | 19.31 | 19.55 | 9,900,038 | +0.67(+3.56%) |
Sep 18, 2009 | 19.00 | 19.00 | 18.66 | 18.88 | 6,416,852 | +0.00(+0.00%) |
Sep 17, 2009 | 18.82 | 19.05 | 18.63 | 18.88 | 10,927,627 | -0.19(-1.00%) |
Sep 16, 2009 | 18.86 | 19.13 | 18.73 | 19.07 | 7,886,462 | +0.21(+1.13%) |
Sep 15, 2009 | 18.56 | 19.02 | 18.54 | 18.86 | 9,806,345 | +0.18(+0.94%) |
Sep 14, 2009 | 18.46 | 18.73 | 18.36 | 18.68 | 10,819,734 | +0.16(+0.86%) |
Sep 11, 2009 | 18.85 | 18.85 | 18.50 | 18.52 | 16,635,078 | -0.28(-1.50%) |
Sep 10, 2009 | 18.11 | 18.87 | 18.05 | 18.80 | 17,798,528 | +0.64(+3.53%) |
Sep 09, 2009 | 17.90 | 18.28 | 17.80 | 18.16 | 5,225,313 | +0.17(+0.93%) |
Sep 08, 2009 | 17.79 | 18.18 | 17.79 | 17.99 | 7,508,579 | +0.20(+1.11%) |
Sep 04, 2009 | 17.16 | 17.82 | 17.14 | 17.80 | 7,403,816 | +0.65(+3.78%) |
Sep 03, 2009 | 17.09 | 17.18 | 16.89 | 17.15 | 5,135,462 | +0.11(+0.63%) |
Sep 02, 2009 | 16.80 | 17.27 | 16.80 | 17.04 | 4,790,946 | +0.14(+0.86%) |
Sep 01, 2009 | 17.25 | 17.70 | 16.80 | 16.89 | 7,955,005 | -0.46(-2.64%) |
Aug 31, 2009 | 17.81 | 17.81 | 17.24 | 17.35 | 8,096,930 | -0.43(-2.44%) |
Aug 28, 2009 | 17.58 | 18.26 | 17.58 | 17.79 | 7,313,369 | +0.21(+1.21%) |
Aug 27, 2009 | 17.09 | 17.63 | 16.83 | 17.57 | 10,959,612 | +0.61(+3.60%) |
Aug 26, 2009 | 16.89 | 17.05 | 16.64 | 16.96 | 6,672,498 | +0.24(+1.46%) |
Aug 25, 2009 | 16.82 | 17.10 | 16.56 | 16.72 | 11,012,459 | -0.01(-0.05%) |
Aug 24, 2009 | 16.80 | 16.84 | 16.40 | 16.73 | 15,134,442 | -0.04(-0.23%) |
Aug 21, 2009 | 16.60 | 16.77 | 16.24 | 16.77 | 19,448,952 | +0.33(+2.00%) |
Aug 20, 2009 | 16.75 | 17.05 | 16.40 | 16.44 | 26,985,980 | -1.02(-5.85%) |
Aug 19, 2009 | 17.59 | 17.84 | 17.25 | 17.46 | 18,373,304 | +0.03(+0.17%) |
Aug 18, 2009 | 17.41 | 17.59 | 17.25 | 17.43 | 7,637,567 | +0.24(+1.38%) |
Aug 17, 2009 | 17.63 | 17.76 | 17.14 | 17.19 | 9,917,486 | -0.80(-4.45%) |
Aug 14, 2009 | 18.31 | 18.31 | 17.93 | 17.99 | 9,325,991 | -0.37(-1.99%) |
Aug 13, 2009 | 18.17 | 18.45 | 17.89 | 18.36 | 6,133,388 | +0.24(+1.35%) |
Aug 12, 2009 | 17.73 | 18.28 | 17.55 | 18.12 | 6,925,399 | +0.44(+2.50%) |
Aug 11, 2009 | 17.41 | 17.78 | 17.31 | 17.67 | 6,349,548 | +0.11(+0.61%) |
Aug 10, 2009 | 17.44 | 17.80 | 17.39 | 17.57 | 4,586,265 | -0.03(-0.17%) |
Aug 07, 2009 | 17.70 | 17.77 | 17.31 | 17.60 | 4,902,573 | +0.18(+1.01%) |
Aug 06, 2009 | 17.51 | 17.77 | 17.32 | 17.42 | 5,253,639 | -0.04(-0.22%) |
Aug 05, 2009 | 17.54 | 17.75 | 17.21 | 17.46 | 7,045,964 | -0.12(-0.69%) |
Aug 04, 2009 | 17.17 | 17.70 | 17.06 | 17.58 | 7,038,843 | +0.41(+2.40%) |
Aug 03, 2009 | 17.38 | 17.43 | 17.03 | 17.17 | 10,404,823 | +0.04(+0.22%) |
Jul 31, 2009 | 17.48 | 17.51 | 17.02 | 17.13 | 10,283,245 | -0.45(-2.56%) |
Jul 30, 2009 | 17.76 | 18.21 | 17.50 | 17.58 | 8,017,982 | -0.08(-0.43%) |
Jul 29, 2009 | 17.79 | 17.89 | 17.49 | 17.66 | 8,028,427 | -0.31(-1.74%) |
Jul 28, 2009 | 17.42 | 18.00 | 17.37 | 17.97 | 9,859,478 | +0.40(+2.30%) |
Jul 27, 2009 | 17.67 | 17.76 | 17.38 | 17.57 | 10,267,146 | +0.03(+0.17%) |
Jul 24, 2009 | 17.25 | 17.57 | 17.14 | 17.54 | 7,785,891 | -0.02(-0.09%) |
Jul 23, 2009 | 17.51 | 17.84 | 17.27 | 17.55 | 18,475,096 | +0.49(+2.86%) |
Jul 22, 2009 | 17.09 | 17.39 | 16.89 | 17.06 | 10,505,725 | -0.09(-0.53%) |
Jul 21, 2009 | 16.50 | 17.17 | 16.46 | 17.15 | 21,925,716 | +0.89(+5.49%) |
Jul 20, 2009 | 16.51 | 16.57 | 16.04 | 16.26 | 12,595,662 | -0.15(-0.93%) |
Jul 17, 2009 | 16.54 | 16.59 | 16.07 | 16.41 | 11,286,870 | +0.05(+0.28%) |
Jul 16, 2009 | 15.99 | 16.40 | 15.87 | 16.37 | 11,148,182 | +0.41(+2.58%) |
Jul 15, 2009 | 15.38 | 16.03 | 15.38 | 15.96 | 15,347,970 | +0.66(+4.34%) |
Jul 14, 2009 | 15.12 | 15.35 | 15.00 | 15.29 | 8,055,096 | +0.02(+0.10%) |
Jul 13, 2009 | 14.99 | 15.32 | 14.39 | 15.28 | 15,445,315 | +0.63(+4.27%) |
Jul 10, 2009 | 14.38 | 14.75 | 14.34 | 14.65 | 10,124,138 | +0.15(+1.05%) |
Jul 09, 2009 | 14.26 | 14.61 | 14.06 | 14.50 | 18,149,946 | +0.47(+3.37%) |
Jul 08, 2009 | 13.86 | 14.13 | 13.62 | 14.03 | 11,023,544 | +0.23(+1.66%) |
Jul 07, 2009 | 14.42 | 14.45 | 13.78 | 13.80 | 7,797,432 | -0.58(-4.03%) |
Jul 06, 2009 | 14.35 | 14.61 | 14.06 | 14.38 | 7,754,644 | -0.08(-0.58%) |
Jul 02, 2009 | 14.91 | 14.92 | 14.36 | 14.46 | 7,714,963 | -0.63(-4.19%) |
Jul 01, 2009 | 15.18 | 15.22 | 14.92 | 15.09 | 6,618,920 | +0.05(+0.36%) |
Jun 30, 2009 | 14.96 | 15.17 | 14.76 | 15.04 | 7,267,623 | -0.05(-0.30%) |
Jun 29, 2009 | 14.79 | 15.20 | 14.72 | 15.09 | 5,258,676 | +0.29(+1.96%) |
Jun 26, 2009 | 14.68 | 15.00 | 14.65 | 14.80 | 6,050,435 | -0.03(-0.21%) |
Jun 25, 2009 | 14.75 | 14.87 | 14.39 | 14.83 | 4,683,691 | +0.25(+1.73%) |
Jun 24, 2009 | 14.38 | 14.83 | 14.33 | 14.58 | 5,776,971 | +0.24(+1.70%) |
Jun 23, 2009 | 14.52 | 14.53 | 14.05 | 14.33 | 9,383,416 | -0.09(-0.64%) |
Jun 22, 2009 | 14.65 | 14.90 | 14.40 | 14.42 | 12,462,054 | -0.49(-3.27%) |
Jun 19, 2009 | 14.49 | 14.93 | 14.43 | 14.91 | 12,641,431 | +0.55(+3.82%) |
Jun 18, 2009 | 14.65 | 14.65 | 14.31 | 14.36 | 5,036,337 | -0.23(-1.57%) |
Jun 17, 2009 | 14.72 | 14.96 | 14.37 | 14.59 | 7,981,712 | -0.11(-0.78%) |
Jun 16, 2009 | 15.20 | 15.24 | 14.68 | 14.71 | 9,351,990 | -0.41(-2.72%) |
Jun 15, 2009 | 15.11 | 15.36 | 14.87 | 15.12 | 10,716,104 | -0.24(-1.59%) |
Jun 12, 2009 | 14.94 | 15.38 | 14.74 | 15.36 | 11,784,160 | +0.17(+1.10%) |
Jun 11, 2009 | 14.71 | 15.43 | 14.64 | 15.19 | 13,360,460 | +0.57(+3.91%) |
Jun 10, 2009 | 14.93 | 14.99 | 14.36 | 14.62 | 7,586,018 | -0.25(-1.69%) |
Jun 09, 2009 | 14.52 | 15.03 | 14.49 | 14.87 | 11,503,718 | +0.40(+2.74%) |
Jun 08, 2009 | 14.21 | 14.63 | 14.06 | 14.48 | 12,941,558 | +0.12(+0.85%) |
Jun 05, 2009 | 14.49 | 14.59 | 13.94 | 14.36 | 11,236,378 | -0.03(-0.21%) |
Jun 04, 2009 | 14.26 | 14.56 | 14.23 | 14.39 | 9,599,974 | +0.22(+1.56%) |
Jun 03, 2009 | 14.55 | 14.63 | 14.04 | 14.16 | 18,432,604 | -0.59(-3.98%) |
Jun 02, 2009 | 15.22 | 15.38 | 14.64 | 14.75 | 28,950,114 | -1.03(-6.52%) |
Jun 01, 2009 | 15.28 | 15.98 | 15.06 | 15.78 | 19,728,200 | +0.91(+6.10%) |
May 29, 2009 | 14.44 | 14.88 | 14.40 | 14.87 | 12,862,399 | +0.42(+2.90%) |
May 28, 2009 | 14.77 | 14.82 | 14.04 | 14.45 | 17,821,512 | -0.21(-1.40%) |
May 27, 2009 | 15.14 | 15.16 | 14.58 | 14.66 | 16,180,266 | -0.54(-3.56%) |
May 26, 2009 | 14.00 | 15.25 | 13.97 | 15.20 | 25,182,224 | +1.12(+7.96%) |
May 22, 2009 | 13.79 | 14.27 | 13.44 | 14.08 | 21,001,388 | +0.44(+3.24%) |
May 21, 2009 | 12.79 | 13.87 | 12.75 | 13.64 | 39,529,176 | +0.41(+3.11%) |
May 20, 2009 | 13.78 | 13.94 | 13.16 | 13.23 | 21,269,002 | -0.56(-4.04%) |
May 19, 2009 | 13.36 | 14.10 | 13.23 | 13.78 | 12,519,165 | +0.29(+2.15%) |
May 18, 2009 | 13.27 | 13.50 | 13.13 | 13.49 | 12,674,433 | +0.09(+0.68%) |
May 15, 2009 | 13.29 | 13.67 | 13.17 | 13.40 | 8,839,033 | +0.12(+0.92%) |
May 14, 2009 | 12.96 | 13.45 | 12.94 | 13.28 | 9,012,657 | +0.27(+2.05%) |
May 13, 2009 | 12.82 | 13.16 | 12.82 | 13.01 | 11,059,288 | -0.14(-1.10%) |
May 12, 2009 | 13.04 | 13.22 | 12.81 | 13.16 | 10,991,107 | +0.24(+1.89%) |
May 11, 2009 | 13.13 | 13.18 | 12.83 | 12.91 | 10,381,208 | -0.43(-3.26%) |
May 08, 2009 | 13.50 | 13.76 | 13.25 | 13.35 | 12,587,954 | +0.08(+0.63%) |
May 07, 2009 | 13.95 | 14.03 | 13.17 | 13.26 | 15,369,517 | -0.64(-4.61%) |
May 06, 2009 | 13.98 | 14.21 | 13.59 | 13.90 | 9,398,236 | -0.08(-0.55%) |
May 05, 2009 | 14.29 | 14.42 | 13.81 | 13.98 | 10,310,099 | -0.43(-3.02%) |
May 04, 2009 | 14.26 | 14.42 | 13.86 | 14.42 | 11,850,693 | +0.38(+2.72%) |