Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.40 | 19.40 | 18.97 | 18.97 | 4,061,215 | -0.42(-2.17%) |
Apr 29, 2010 | 19.34 | 19.46 | 19.21 | 19.39 | 3,037,864 | +0.17(+0.87%) |
Apr 28, 2010 | 19.43 | 19.51 | 19.15 | 19.22 | 4,610,399 | -0.14(-0.71%) |
Apr 27, 2010 | 19.50 | 19.82 | 19.31 | 19.36 | 6,399,530 | -0.13(-0.65%) |
Apr 26, 2010 | 19.54 | 19.65 | 19.37 | 19.49 | 3,076,222 | -0.07(-0.35%) |
Apr 23, 2010 | 19.49 | 19.65 | 19.17 | 19.56 | 4,188,982 | +0.13(+0.66%) |
Apr 22, 2010 | 19.19 | 19.48 | 18.99 | 19.43 | 3,223,744 | +0.09(+0.46%) |
Apr 21, 2010 | 19.50 | 19.54 | 19.15 | 19.34 | 4,029,805 | -0.22(-1.10%) |
Apr 20, 2010 | 19.33 | 19.63 | 19.27 | 19.56 | 4,034,987 | +0.25(+1.32%) |
Apr 19, 2010 | 19.08 | 19.38 | 19.06 | 19.30 | 4,332,348 | +0.14(+0.72%) |
Apr 16, 2010 | 19.18 | 19.42 | 18.98 | 19.17 | 6,474,173 | +0.12(+0.62%) |
Apr 15, 2010 | 19.59 | 19.60 | 19.03 | 19.05 | 7,213,305 | -0.28(-1.47%) |
Apr 14, 2010 | 18.94 | 19.38 | 18.92 | 19.33 | 7,105,490 | +0.41(+2.17%) |
Apr 13, 2010 | 19.02 | 19.05 | 18.74 | 18.92 | 3,610,767 | -0.08(-0.41%) |
Apr 12, 2010 | 18.86 | 19.24 | 18.86 | 19.00 | 5,279,726 | +0.04(+0.21%) |
Apr 09, 2010 | 18.76 | 19.09 | 18.76 | 18.96 | 5,541,299 | +0.17(+0.89%) |
Apr 08, 2010 | 18.71 | 18.87 | 18.49 | 18.79 | 3,277,311 | +0.01(+0.05%) |
Apr 07, 2010 | 18.81 | 18.84 | 18.53 | 18.78 | 3,785,837 | +0.07(+0.37%) |
Apr 06, 2010 | 18.71 | 18.82 | 18.46 | 18.71 | 4,130,403 | +0.01(+0.05%) |
Apr 05, 2010 | 18.56 | 18.76 | 18.49 | 18.71 | 2,874,894 | +0.25(+1.38%) |
Apr 01, 2010 | 18.25 | 18.45 | 18.45 | 18.45 | 3,554,907 | +0.18(+0.96%) |
Mar 31, 2010 | 18.27 | 18.34 | 18.18 | 18.27 | 4,309,577 | -0.13(-0.69%) |
Mar 30, 2010 | 18.25 | 18.53 | 18.08 | 18.40 | 4,666,065 | +0.11(+0.59%) |
Mar 29, 2010 | 18.51 | 18.60 | 18.23 | 18.29 | 3,083,185 | -0.17(-0.90%) |
Mar 26, 2010 | 18.22 | 18.49 | 18.12 | 18.46 | 5,945,112 | +0.28(+1.56%) |
Mar 25, 2010 | 18.29 | 18.59 | 18.17 | 18.18 | 4,753,749 | +0.03(+0.16%) |
Mar 24, 2010 | 18.05 | 18.19 | 17.96 | 18.15 | 5,104,085 | +0.01(+0.05%) |
Mar 23, 2010 | 18.16 | 18.31 | 18.06 | 18.14 | 4,470,359 | -0.04(-0.22%) |
Mar 22, 2010 | 18.00 | 18.24 | 17.90 | 18.18 | 4,994,397 | +0.14(+0.76%) |
Mar 19, 2010 | 18.31 | 18.33 | 17.87 | 18.04 | 7,988,597 | -0.11(-0.59%) |
Mar 18, 2010 | 17.79 | 18.35 | 17.79 | 18.15 | 10,835,662 | +0.38(+2.15%) |
Mar 17, 2010 | 17.57 | 17.91 | 17.51 | 17.76 | 5,839,754 | +0.22(+1.23%) |
Mar 16, 2010 | 17.55 | 17.56 | 17.29 | 17.55 | 6,862,824 | +0.05(+0.28%) |
Mar 15, 2010 | 17.38 | 17.55 | 17.22 | 17.50 | 3,800,280 | +0.10(+0.56%) |
Mar 12, 2010 | 17.55 | 17.55 | 17.27 | 17.40 | 4,668,255 | -0.13(-0.73%) |
Mar 11, 2010 | 17.46 | 17.56 | 17.34 | 17.53 | 6,375,875 | +0.01(+0.06%) |
Mar 10, 2010 | 17.18 | 17.58 | 17.18 | 17.52 | 7,489,053 | +0.30(+1.76%) |
Mar 09, 2010 | 16.91 | 17.44 | 16.87 | 17.22 | 13,934,248 | +0.29(+1.74%) |
Mar 08, 2010 | 16.78 | 17.19 | 16.76 | 16.92 | 6,399,356 | +0.16(+0.93%) |
Mar 05, 2010 | 16.55 | 16.84 | 16.50 | 16.77 | 5,513,460 | +0.29(+1.78%) |
Mar 04, 2010 | 16.44 | 16.50 | 16.31 | 16.47 | 4,596,135 | +0.01(+0.06%) |
Mar 03, 2010 | 16.47 | 16.60 | 16.41 | 16.46 | 3,389,537 | +0.07(+0.42%) |
Mar 02, 2010 | 16.58 | 16.70 | 16.34 | 16.39 | 6,110,240 | -0.13(-0.77%) |
Mar 01, 2010 | 16.29 | 16.56 | 16.29 | 16.52 | 5,999,999 | +0.28(+1.75%) |
Feb 26, 2010 | 16.07 | 16.35 | 16.04 | 16.24 | 5,866,752 | +0.02(+0.12%) |
Feb 25, 2010 | 15.92 | 16.24 | 15.88 | 16.22 | 6,605,240 | +0.04(+0.24%) |
Feb 24, 2010 | 16.07 | 16.24 | 15.99 | 16.18 | 3,838,251 | +0.21(+1.29%) |
Feb 23, 2010 | 16.25 | 16.34 | 15.88 | 15.97 | 5,792,803 | -0.27(-1.69%) |
Feb 22, 2010 | 16.44 | 16.60 | 15.99 | 16.25 | 7,628,494 | -0.16(-0.95%) |
Feb 19, 2010 | 16.20 | 16.52 | 16.15 | 16.40 | 9,128,896 | +0.16(+0.96%) |
Feb 18, 2010 | 16.17 | 16.46 | 16.16 | 16.25 | 5,343,233 | -0.04(-0.24%) |
Feb 17, 2010 | 16.11 | 16.32 | 16.04 | 16.29 | 9,009,719 | +0.31(+1.96%) |
Feb 16, 2010 | 15.81 | 16.16 | 15.70 | 15.97 | 7,599,728 | +0.24(+1.56%) |
Feb 12, 2010 | 15.67 | 15.73 | 15.73 | 15.73 | 8,611,057 | -0.06(-0.37%) |
Feb 11, 2010 | 15.54 | 15.87 | 15.52 | 15.79 | 8,867,444 | +0.18(+1.13%) |
Feb 10, 2010 | 15.71 | 15.79 | 15.42 | 15.61 | 13,964,460 | -0.02(-0.13%) |
Feb 09, 2010 | 15.71 | 15.94 | 15.38 | 15.63 | 48,380,808 | -1.50(-8.75%) |
Feb 08, 2010 | 17.02 | 17.49 | 16.66 | 17.13 | 16,335,999 | +0.23(+1.33%) |
Feb 05, 2010 | 16.50 | 16.97 | 16.48 | 16.90 | 10,495,516 | +0.27(+1.65%) |
Feb 04, 2010 | 16.82 | 16.82 | 16.47 | 16.63 | 7,346,416 | -0.28(-1.68%) |
Feb 03, 2010 | 16.57 | 16.96 | 16.44 | 16.91 | 6,552,629 | +0.20(+1.17%) |
Feb 02, 2010 | 16.38 | 16.78 | 16.23 | 16.72 | 8,035,337 | +0.32(+1.97%) |
Feb 01, 2010 | 16.18 | 16.39 | 15.98 | 16.39 | 6,715,494 | +0.45(+2.83%) |
Jan 29, 2010 | 16.56 | 16.74 | 15.92 | 15.94 | 7,719,261 | -0.48(-2.92%) |
Jan 28, 2010 | 16.76 | 16.94 | 16.08 | 16.42 | 13,038,687 | -0.35(-2.10%) |
Jan 27, 2010 | 16.31 | 16.86 | 16.31 | 16.78 | 11,178,689 | +0.38(+2.33%) |
Jan 26, 2010 | 16.40 | 16.61 | 16.32 | 16.39 | 6,319,727 | -0.09(-0.53%) |
Jan 25, 2010 | 16.55 | 16.82 | 16.32 | 16.48 | 7,865,667 | +0.06(+0.36%) |
Jan 22, 2010 | 16.89 | 16.94 | 16.35 | 16.42 | 8,902,966 | -0.60(-3.51%) |
Jan 21, 2010 | 16.93 | 17.21 | 16.78 | 17.02 | 13,105,837 | +0.17(+0.99%) |
Jan 20, 2010 | 16.64 | 16.88 | 16.28 | 16.85 | 8,263,625 | +0.04(+0.23%) |
Jan 19, 2010 | 16.55 | 16.86 | 16.53 | 16.82 | 7,812,918 | +0.14(+0.82%) |
Jan 15, 2010 | 16.85 | 16.68 | 16.68 | 16.68 | 9,731,628 | -0.15(-0.87%) |
Jan 14, 2010 | 16.75 | 16.98 | 16.63 | 16.82 | 9,302,671 | +0.01(+0.06%) |
Jan 13, 2010 | 16.50 | 16.86 | 16.38 | 16.82 | 14,650,477 | +0.31(+1.90%) |
Jan 12, 2010 | 16.39 | 16.79 | 16.22 | 16.50 | 32,594,764 | -1.39(-7.77%) |
Jan 11, 2010 | 18.09 | 18.31 | 17.76 | 17.89 | 6,193,203 | -0.13(-0.71%) |
Jan 08, 2010 | 17.80 | 18.07 | 17.66 | 18.02 | 4,141,394 | +0.35(+2.00%) |
Jan 07, 2010 | 17.54 | 17.70 | 17.41 | 17.67 | 5,547,913 | -0.14(-0.77%) |
Jan 06, 2010 | 18.23 | 18.26 | 17.69 | 17.80 | 5,153,771 | -0.47(-2.57%) |
Jan 05, 2010 | 17.93 | 18.48 | 17.85 | 18.27 | 6,772,532 | +0.50(+2.81%) |
Jan 04, 2010 | 17.62 | 17.86 | 17.52 | 17.77 | 3,931,782 | +0.39(+2.25%) |
Dec 31, 2009 | 17.88 | 17.38 | 17.38 | 17.38 | 3,948,138 | -0.46(-2.58%) |
Dec 30, 2009 | 17.37 | 17.90 | 17.37 | 17.84 | 6,079,711 | +0.29(+1.67%) |
Dec 29, 2009 | 17.54 | 17.61 | 17.34 | 17.55 | 3,149,329 | +0.02(+0.11%) |
Dec 28, 2009 | 17.57 | 17.61 | 17.45 | 17.53 | 3,354,934 | -0.08(-0.44%) |
Dec 24, 2009 | 17.40 | 17.61 | 17.33 | 17.61 | 2,209,123 | +0.26(+1.52%) |
Dec 23, 2009 | 16.65 | 17.40 | 16.65 | 17.34 | 6,946,157 | +0.63(+3.75%) |
Dec 22, 2009 | 16.47 | 16.75 | 16.38 | 16.72 | 3,878,130 | +0.21(+1.25%) |
Dec 21, 2009 | 16.51 | 16.60 | 16.22 | 16.51 | 5,349,695 | +0.14(+0.84%) |
Dec 18, 2009 | 16.39 | 16.55 | 16.30 | 16.37 | 8,031,794 | +0.21(+1.27%) |
Dec 17, 2009 | 16.28 | 16.49 | 16.15 | 16.17 | 7,054,471 | -0.27(-1.67%) |
Dec 16, 2009 | 16.14 | 16.64 | 16.14 | 16.44 | 7,140,099 | +0.32(+2.01%) |
Dec 15, 2009 | 16.21 | 16.53 | 16.08 | 16.12 | 6,355,894 | +0.03(+0.18%) |
Dec 14, 2009 | 16.03 | 16.11 | 15.80 | 16.09 | 4,265,240 | +0.31(+1.99%) |
Dec 11, 2009 | 16.06 | 16.16 | 15.66 | 15.78 | 6,787,013 | -0.32(-2.01%) |
Dec 10, 2009 | 16.04 | 16.26 | 16.02 | 16.10 | 6,864,058 | +0.08(+0.49%) |
Dec 09, 2009 | 16.04 | 16.07 | 15.53 | 16.02 | 12,462,793 | +0.00(+0.00%) |
Dec 08, 2009 | 15.71 | 16.11 | 15.63 | 16.02 | 9,138,927 | +0.16(+0.99%) |
Dec 07, 2009 | 15.87 | 16.01 | 15.77 | 15.87 | 6,281,368 | +0.00(+0.00%) |
Dec 04, 2009 | 16.32 | 16.37 | 15.69 | 15.87 | 12,149,948 | -0.34(-2.12%) |
Dec 03, 2009 | 16.52 | 16.79 | 16.21 | 16.21 | 4,854,633 | -0.29(-1.78%) |
Dec 02, 2009 | 16.64 | 16.80 | 16.41 | 16.50 | 6,627,902 | -0.13(-0.77%) |
Dec 01, 2009 | 16.60 | 16.79 | 16.44 | 16.63 | 5,989,159 | +0.09(+0.53%) |
Nov 30, 2009 | 16.64 | 16.74 | 16.39 | 16.54 | 5,701,085 | -0.12(-0.71%) |
Nov 27, 2009 | 16.79 | 16.86 | 16.61 | 16.66 | 3,194,947 | -0.49(-2.86%) |
Nov 25, 2009 | 16.77 | 17.19 | 16.77 | 17.15 | 6,300,636 | +0.44(+2.64%) |
Nov 24, 2009 | 16.82 | 16.99 | 16.64 | 16.71 | 7,698,606 | -0.19(-1.10%) |
Nov 23, 2009 | 17.10 | 17.20 | 16.82 | 16.89 | 5,662,492 | -0.05(-0.29%) |
Nov 20, 2009 | 16.88 | 17.19 | 16.80 | 16.94 | 6,590,207 | -0.13(-0.75%) |
Nov 19, 2009 | 17.29 | 17.43 | 16.96 | 17.07 | 6,737,781 | -0.23(-1.36%) |
Nov 18, 2009 | 17.49 | 17.61 | 17.25 | 17.30 | 5,856,909 | -0.18(-1.01%) |
Nov 17, 2009 | 17.73 | 17.79 | 17.21 | 17.48 | 10,417,372 | -0.20(-1.11%) |
Nov 16, 2009 | 17.69 | 17.94 | 17.64 | 17.68 | 7,996,908 | -0.11(-0.61%) |
Nov 13, 2009 | 17.85 | 18.01 | 17.68 | 17.78 | 7,397,256 | -0.06(-0.33%) |
Nov 12, 2009 | 18.11 | 18.12 | 17.79 | 17.84 | 10,292,649 | -0.23(-1.25%) |
Nov 11, 2009 | 17.99 | 18.12 | 17.80 | 18.07 | 7,956,873 | +0.16(+0.87%) |
Nov 10, 2009 | 17.95 | 18.07 | 17.40 | 17.91 | 21,298,470 | -1.21(-6.35%) |
Nov 09, 2009 | 18.94 | 19.27 | 18.68 | 19.13 | 13,734,379 | +0.52(+2.79%) |
Nov 06, 2009 | 17.87 | 18.73 | 17.78 | 18.61 | 11,261,092 | +0.82(+4.63%) |
Nov 05, 2009 | 17.60 | 18.03 | 17.57 | 17.78 | 5,851,908 | +0.42(+2.43%) |
Nov 04, 2009 | 17.42 | 17.75 | 17.33 | 17.36 | 11,214,684 | -0.04(-0.23%) |
Nov 03, 2009 | 17.50 | 17.68 | 17.21 | 17.40 | 17,815,402 | -0.23(-1.33%) |
Nov 02, 2009 | 17.87 | 18.02 | 17.53 | 17.64 | 14,247,846 | -0.23(-1.26%) |
Oct 30, 2009 | 18.28 | 18.54 | 17.75 | 17.86 | 10,543,096 | -0.45(-2.46%) |
Oct 29, 2009 | 18.31 | 18.42 | 18.04 | 18.31 | 4,422,974 | +0.18(+0.97%) |
Oct 28, 2009 | 18.56 | 18.57 | 18.06 | 18.14 | 8,846,601 | -0.42(-2.27%) |
Oct 27, 2009 | 19.07 | 19.32 | 18.40 | 18.56 | 10,014,160 | -0.51(-2.67%) |
Oct 26, 2009 | 19.30 | 19.56 | 19.00 | 19.07 | 4,860,126 | -0.23(-1.22%) |
Oct 23, 2009 | 19.31 | 19.93 | 19.13 | 19.30 | 4,947,330 | -0.24(-1.25%) |
Oct 22, 2009 | 19.31 | 19.55 | 18.91 | 19.55 | 8,579,718 | +0.23(+1.17%) |
Oct 21, 2009 | 19.40 | 19.85 | 19.28 | 19.32 | 7,069,473 | -0.24(-1.20%) |
Oct 20, 2009 | 19.41 | 20.17 | 19.33 | 19.56 | 10,597,083 | -0.84(-4.13%) |
Oct 19, 2009 | 20.24 | 20.56 | 20.11 | 20.40 | 4,061,411 | +0.26(+1.31%) |
Oct 16, 2009 | 19.75 | 20.31 | 19.70 | 20.13 | 6,285,501 | +0.21(+1.03%) |
Oct 15, 2009 | 20.24 | 20.61 | 19.75 | 19.93 | 10,655,615 | -0.55(-2.68%) |
Oct 14, 2009 | 20.50 | 20.61 | 20.37 | 20.48 | 5,477,480 | +0.14(+0.67%) |
Oct 13, 2009 | 19.98 | 20.57 | 19.94 | 20.34 | 6,144,192 | +0.19(+0.92%) |
Oct 12, 2009 | 20.34 | 20.42 | 19.93 | 20.15 | 6,080,848 | +0.17(+0.83%) |
Oct 09, 2009 | 20.18 | 20.27 | 19.66 | 19.99 | 6,443,295 | -0.22(-1.07%) |
Oct 08, 2009 | 19.67 | 20.26 | 19.37 | 20.20 | 10,679,483 | +0.62(+3.15%) |
Oct 07, 2009 | 18.90 | 19.72 | 18.86 | 19.59 | 9,499,935 | +0.76(+4.06%) |
Oct 06, 2009 | 18.51 | 18.87 | 18.34 | 18.82 | 8,366,068 | +0.54(+2.95%) |
Oct 05, 2009 | 18.05 | 18.54 | 17.96 | 18.28 | 6,209,717 | +0.34(+1.91%) |
Oct 02, 2009 | 17.94 | 18.30 | 17.87 | 17.94 | 8,286,703 | -0.14(-0.76%) |
Oct 01, 2009 | 18.64 | 18.70 | 18.08 | 18.08 | 6,271,703 | -0.58(-3.10%) |
Sep 30, 2009 | 18.90 | 19.07 | 18.54 | 18.66 | 6,943,760 | -0.09(-0.47%) |
Sep 29, 2009 | 18.99 | 19.13 | 18.70 | 18.74 | 7,050,667 | -0.14(-0.73%) |
Sep 28, 2009 | 19.15 | 19.39 | 18.80 | 18.88 | 7,456,242 | -0.18(-0.93%) |
Sep 25, 2009 | 18.87 | 19.20 | 18.70 | 19.06 | 8,987,214 | +0.17(+0.88%) |
Sep 24, 2009 | 18.84 | 19.04 | 18.62 | 18.89 | 12,061,362 | -0.53(-2.72%) |
Sep 23, 2009 | 18.17 | 19.91 | 18.17 | 19.42 | 29,787,010 | +1.28(+7.07%) |
Sep 22, 2009 | 18.01 | 18.28 | 17.88 | 18.14 | 6,752,616 | +0.18(+0.98%) |
Sep 21, 2009 | 18.17 | 18.71 | 17.90 | 17.96 | 7,464,403 | -0.36(-1.98%) |
Sep 18, 2009 | 18.42 | 18.54 | 18.05 | 18.32 | 6,649,174 | -0.03(-0.16%) |
Sep 17, 2009 | 18.55 | 18.80 | 18.19 | 18.35 | 6,821,862 | -0.11(-0.58%) |
Sep 16, 2009 | 18.02 | 18.62 | 17.83 | 18.46 | 15,505,933 | +0.78(+4.43%) |
Sep 15, 2009 | 17.90 | 17.93 | 17.35 | 17.68 | 16,182,736 | -0.06(-0.33%) |
Sep 14, 2009 | 17.94 | 18.05 | 17.62 | 17.74 | 9,156,296 | -0.07(-0.39%) |
Sep 11, 2009 | 17.55 | 17.94 | 17.31 | 17.80 | 14,620,403 | +0.13(+0.72%) |
Sep 10, 2009 | 17.76 | 17.96 | 17.58 | 17.68 | 15,601,922 | -0.47(-2.59%) |
Sep 09, 2009 | 18.56 | 18.61 | 18.02 | 18.15 | 8,761,506 | -0.39(-2.11%) |
Sep 08, 2009 | 18.51 | 18.63 | 18.17 | 18.54 | 7,016,951 | +0.41(+2.27%) |
Sep 04, 2009 | 18.13 | 18.14 | 17.74 | 18.13 | 3,776,681 | +0.41(+2.32%) |
Sep 03, 2009 | 18.28 | 18.28 | 17.58 | 17.72 | 5,570,691 | -0.12(-0.66%) |
Sep 02, 2009 | 17.72 | 17.91 | 17.33 | 17.83 | 9,745,510 | +0.38(+2.19%) |
Sep 01, 2009 | 17.75 | 18.17 | 17.37 | 17.45 | 10,237,316 | -0.39(-2.20%) |
Aug 31, 2009 | 17.93 | 18.12 | 17.66 | 17.84 | 10,556,859 | -0.53(-2.88%) |
Aug 28, 2009 | 18.73 | 18.80 | 18.22 | 18.37 | 9,666,376 | -0.23(-1.26%) |
Aug 27, 2009 | 18.61 | 18.77 | 18.27 | 18.61 | 4,967,179 | -0.10(-0.52%) |
Aug 26, 2009 | 18.53 | 18.80 | 18.41 | 18.71 | 5,461,746 | +0.24(+1.33%) |
Aug 25, 2009 | 18.98 | 19.16 | 18.31 | 18.46 | 9,339,579 | -0.59(-3.08%) |
Aug 24, 2009 | 19.04 | 19.34 | 18.74 | 19.05 | 5,754,814 | +0.01(+0.05%) |
Aug 21, 2009 | 19.07 | 19.37 | 18.71 | 19.04 | 5,531,415 | +0.19(+0.99%) |
Aug 20, 2009 | 18.58 | 18.96 | 18.56 | 18.85 | 7,232,919 | +0.16(+0.84%) |
Aug 19, 2009 | 19.11 | 19.19 | 18.23 | 18.70 | 16,554,148 | -0.40(-2.10%) |
Aug 18, 2009 | 19.19 | 19.50 | 18.85 | 19.10 | 17,772,692 | -0.07(-0.36%) |
Aug 17, 2009 | 20.45 | 20.45 | 19.16 | 19.17 | 13,358,785 | -1.68(-8.08%) |
Aug 14, 2009 | 20.50 | 21.08 | 20.47 | 20.85 | 7,567,959 | +0.24(+1.14%) |
Aug 13, 2009 | 20.90 | 20.90 | 20.29 | 20.61 | 5,208,302 | -0.05(-0.24%) |
Aug 12, 2009 | 19.96 | 20.91 | 19.96 | 20.66 | 9,099,516 | +0.74(+3.74%) |
Aug 11, 2009 | 20.18 | 20.39 | 19.78 | 19.92 | 6,834,809 | -0.39(-1.93%) |
Aug 10, 2009 | 20.15 | 20.42 | 20.13 | 20.31 | 5,783,582 | +0.03(+0.14%) |
Aug 07, 2009 | 20.48 | 20.57 | 20.08 | 20.28 | 9,966,235 | +0.02(+0.10%) |
Aug 06, 2009 | 20.07 | 20.34 | 19.83 | 20.26 | 9,346,850 | +0.28(+1.42%) |
Aug 05, 2009 | 20.79 | 20.97 | 19.66 | 19.98 | 22,928,330 | -1.46(-6.81%) |
Aug 04, 2009 | 21.12 | 21.68 | 20.91 | 21.44 | 13,298,295 | +0.33(+1.58%) |
Aug 03, 2009 | 21.14 | 21.45 | 20.70 | 21.10 | 7,048,162 | +0.08(+0.37%) |
Jul 31, 2009 | 20.60 | 21.32 | 20.59 | 21.03 | 7,276,085 | +0.33(+1.61%) |
Jul 30, 2009 | 20.80 | 21.18 | 20.46 | 20.69 | 6,516,579 | +0.37(+1.83%) |
Jul 29, 2009 | 20.45 | 20.64 | 20.22 | 20.32 | 4,653,434 | -0.34(-1.66%) |
Jul 28, 2009 | 20.34 | 20.69 | 20.17 | 20.66 | 5,778,128 | +0.36(+1.78%) |
Jul 27, 2009 | 21.00 | 21.05 | 20.07 | 20.30 | 9,529,022 | -0.42(-2.03%) |
Jul 24, 2009 | 21.14 | 21.14 | 20.42 | 20.72 | 8,547,962 | -0.50(-2.35%) |
Jul 23, 2009 | 21.14 | 21.66 | 21.08 | 21.22 | 7,924,663 | -0.15(-0.69%) |
Jul 22, 2009 | 21.31 | 21.66 | 21.14 | 21.37 | 5,371,023 | -0.16(-0.73%) |
Jul 21, 2009 | 21.11 | 21.54 | 20.95 | 21.53 | 7,324,134 | +0.55(+2.61%) |
Jul 20, 2009 | 20.40 | 20.99 | 20.30 | 20.98 | 6,241,358 | +0.48(+2.34%) |
Jul 17, 2009 | 21.10 | 21.10 | 20.36 | 20.50 | 8,240,943 | -0.51(-2.42%) |
Jul 16, 2009 | 20.83 | 21.07 | 20.60 | 21.01 | 5,846,451 | +0.05(+0.23%) |
Jul 15, 2009 | 20.87 | 21.16 | 20.70 | 20.96 | 7,084,720 | +0.23(+1.09%) |
Jul 14, 2009 | 20.75 | 21.04 | 20.60 | 20.73 | 5,011,193 | -0.30(-1.44%) |
Jul 13, 2009 | 20.74 | 21.09 | 20.15 | 21.04 | 5,884,204 | +0.50(+2.43%) |
Jul 10, 2009 | 20.22 | 20.73 | 20.22 | 20.54 | 4,926,282 | +0.16(+0.77%) |
Jul 09, 2009 | 20.35 | 20.61 | 20.24 | 20.38 | 5,956,658 | +0.54(+2.71%) |
Jul 08, 2009 | 19.91 | 20.21 | 19.55 | 19.84 | 6,289,567 | +0.01(+0.05%) |
Jul 07, 2009 | 20.61 | 20.91 | 19.83 | 19.83 | 5,964,516 | -0.89(-4.30%) |
Jul 06, 2009 | 21.02 | 21.31 | 20.47 | 20.72 | 3,809,438 | -0.23(-1.12%) |
Jul 02, 2009 | 21.42 | 21.49 | 20.60 | 20.96 | 6,286,047 | -0.53(-2.46%) |
Jul 01, 2009 | 21.53 | 21.96 | 21.30 | 21.49 | 5,601,912 | +0.22(+1.01%) |
Jun 30, 2009 | 21.23 | 21.63 | 20.90 | 21.27 | 11,782,519 | +0.89(+4.37%) |
Jun 29, 2009 | 20.48 | 20.69 | 20.15 | 20.38 | 3,609,852 | -0.09(-0.43%) |
Jun 26, 2009 | 20.45 | 20.92 | 20.38 | 20.47 | 5,518,561 | -0.15(-0.71%) |
Jun 25, 2009 | 20.32 | 20.61 | 19.94 | 20.61 | 5,990,121 | +0.11(+0.53%) |
Jun 24, 2009 | 19.68 | 20.62 | 19.68 | 20.51 | 7,098,239 | +0.51(+2.55%) |
Jun 23, 2009 | 19.58 | 20.07 | 19.44 | 20.00 | 10,674,258 | +0.44(+2.25%) |
Jun 22, 2009 | 20.01 | 20.13 | 19.50 | 19.56 | 6,373,809 | -0.73(-3.62%) |
Jun 19, 2009 | 20.04 | 20.48 | 20.04 | 20.29 | 7,878,516 | +0.20(+0.97%) |
Jun 18, 2009 | 20.36 | 20.46 | 19.82 | 20.10 | 6,342,307 | -0.30(-1.49%) |
Jun 17, 2009 | 20.57 | 20.82 | 20.25 | 20.40 | 7,170,725 | +0.03(+0.14%) |
Jun 16, 2009 | 20.71 | 21.34 | 20.37 | 20.37 | 5,722,570 | -0.56(-2.67%) |
Jun 15, 2009 | 21.20 | 21.40 | 20.76 | 20.93 | 6,092,268 | -0.55(-2.55%) |
Jun 12, 2009 | 21.35 | 21.58 | 21.15 | 21.48 | 5,247,634 | +0.06(+0.27%) |
Jun 11, 2009 | 21.49 | 21.88 | 21.29 | 21.42 | 6,159,730 | -0.09(-0.41%) |
Jun 10, 2009 | 21.58 | 21.89 | 21.08 | 21.51 | 10,319,675 | -0.04(-0.18%) |
Jun 09, 2009 | 22.04 | 22.27 | 21.49 | 21.55 | 7,317,913 | -0.17(-0.77%) |
Jun 08, 2009 | 21.75 | 22.51 | 21.34 | 21.71 | 8,567,321 | -0.81(-3.61%) |
Jun 05, 2009 | 22.98 | 22.98 | 22.02 | 22.52 | 4,271,645 | -0.13(-0.56%) |
Jun 04, 2009 | 22.63 | 22.93 | 22.26 | 22.65 | 5,475,156 | +0.16(+0.70%) |
Jun 03, 2009 | 22.46 | 22.96 | 22.05 | 22.50 | 8,242,224 | -0.13(-0.56%) |
Jun 02, 2009 | 22.77 | 23.15 | 22.54 | 22.62 | 5,924,767 | -0.35(-1.53%) |
Jun 01, 2009 | 23.19 | 23.27 | 22.59 | 22.97 | 8,243,308 | +0.46(+2.04%) |
May 29, 2009 | 21.46 | 22.56 | 21.41 | 22.51 | 8,361,003 | +0.66(+3.00%) |
May 28, 2009 | 21.36 | 22.49 | 21.10 | 21.86 | 7,154,741 | +0.18(+0.81%) |
May 27, 2009 | 21.87 | 22.22 | 21.64 | 21.68 | 5,329,516 | -0.29(-1.34%) |
May 26, 2009 | 21.17 | 22.23 | 20.92 | 21.98 | 6,401,065 | +0.53(+2.47%) |
May 22, 2009 | 21.61 | 21.90 | 21.05 | 21.45 | 4,637,106 | -0.11(-0.50%) |
May 21, 2009 | 20.96 | 21.79 | 20.94 | 21.55 | 6,831,926 | -0.07(-0.32%) |
May 20, 2009 | 21.69 | 22.75 | 21.53 | 21.62 | 10,163,441 | +0.01(+0.05%) |
May 19, 2009 | 20.90 | 21.98 | 20.08 | 21.61 | 8,080,665 | +0.53(+2.51%) |
May 18, 2009 | 20.60 | 21.27 | 20.58 | 21.08 | 6,968,033 | +0.49(+2.38%) |
May 15, 2009 | 19.54 | 21.16 | 19.54 | 20.60 | 14,823,394 | +0.93(+4.73%) |
May 14, 2009 | 19.12 | 20.03 | 19.03 | 19.66 | 7,931,157 | +0.59(+3.08%) |
May 13, 2009 | 19.36 | 19.61 | 19.08 | 19.08 | 7,183,968 | -0.62(-3.13%) |
May 12, 2009 | 19.83 | 20.13 | 19.35 | 19.69 | 6,442,416 | -0.06(-0.30%) |
May 11, 2009 | 19.38 | 20.22 | 19.25 | 19.75 | 6,634,012 | -0.01(-0.05%) |
May 08, 2009 | 19.15 | 19.89 | 19.05 | 19.76 | 6,977,507 | +0.71(+3.70%) |
May 07, 2009 | 19.79 | 19.96 | 18.97 | 19.06 | 7,944,000 | -0.84(-4.23%) |
May 06, 2009 | 21.19 | 21.56 | 19.46 | 19.90 | 15,235,108 | -1.04(-4.96%) |
May 05, 2009 | 21.13 | 21.55 | 20.57 | 20.94 | 12,085,210 | +0.34(+1.63%) |
May 04, 2009 | 19.73 | 20.80 | 19.64 | 20.60 | 9,558,391 | +1.02(+5.19%) |