Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.69 | 28.96 | 27.81 | 27.87 | 10,659,876 | -0.73(-2.56%) |
Apr 29, 2010 | 28.32 | 28.77 | 28.13 | 28.60 | 9,638,076 | +0.63(+2.25%) |
Apr 28, 2010 | 28.11 | 28.29 | 27.82 | 27.97 | 9,963,315 | -0.05(-0.17%) |
Apr 27, 2010 | 28.31 | 28.58 | 27.98 | 28.02 | 3,338 | -0.38(-1.35%) |
Apr 26, 2010 | 28.38 | 28.42 | 28.13 | 28.41 | 11,805,989 | +0.00(+0.01%) |
Apr 23, 2010 | 28.26 | 28.45 | 28.15 | 28.40 | 15,148,535 | +0.31(+1.11%) |
Apr 22, 2010 | 28.03 | 28.74 | 27.91 | 28.09 | 16,108,895 | -0.29(-1.01%) |
Apr 21, 2010 | 28.27 | 28.49 | 28.11 | 28.38 | 67,153 | +0.12(+0.42%) |
Apr 20, 2010 | 27.99 | 28.35 | 27.95 | 28.26 | 3,727 | +0.49(+1.75%) |
Apr 19, 2010 | 27.90 | 27.96 | 27.54 | 27.77 | 8,360,903 | -0.21(-0.74%) |
Apr 16, 2010 | 28.36 | 28.42 | 27.40 | 27.98 | 11,655,162 | -0.43(-1.50%) |
Apr 15, 2010 | 28.39 | 28.59 | 28.30 | 28.41 | 7,435,047 | +0.02(+0.06%) |
Apr 14, 2010 | 28.23 | 28.57 | 28.10 | 28.39 | 14,784,350 | +0.32(+1.13%) |
Apr 13, 2010 | 27.68 | 28.17 | 27.58 | 28.07 | 10,294,692 | +0.30(+1.09%) |
Apr 12, 2010 | 27.93 | 27.95 | 27.46 | 27.77 | 6,275,353 | -0.14(-0.49%) |
Apr 09, 2010 | 27.90 | 27.99 | 27.69 | 27.90 | 7,202,658 | +0.07(+0.26%) |
Apr 08, 2010 | 27.02 | 27.89 | 26.98 | 27.83 | 13,435,300 | +0.69(+2.54%) |
Apr 07, 2010 | 27.08 | 27.26 | 26.62 | 27.14 | 12,467,447 | +0.01(+0.05%) |
Apr 06, 2010 | 27.02 | 27.20 | 27.00 | 27.13 | 7,597,976 | -0.22(-0.82%) |
Apr 05, 2010 | 27.18 | 27.36 | 26.95 | 27.35 | 9,091,844 | +0.22(+0.81%) |
Apr 01, 2010 | 27.13 | 27.13 | 27.13 | 27.13 | 14,081,055 | +0.13(+0.48%) |
Mar 31, 2010 | 27.02 | 27.12 | 26.72 | 27.00 | 7,405,632 | -0.11(-0.42%) |
Mar 30, 2010 | 27.19 | 27.35 | 27.00 | 27.12 | 7,311,719 | +0.01(+0.04%) |
Mar 29, 2010 | 26.89 | 27.23 | 26.81 | 27.11 | 7,946,202 | +0.34(+1.27%) |
Mar 26, 2010 | 26.80 | 26.88 | 26.55 | 26.77 | 8,244,135 | -0.00(-0.01%) |
Mar 25, 2010 | 27.09 | 27.36 | 26.73 | 26.77 | 10,809,587 | -0.09(-0.33%) |
Mar 24, 2010 | 27.07 | 27.07 | 26.65 | 26.86 | 8,587,456 | -0.29(-1.07%) |
Mar 23, 2010 | 27.32 | 27.35 | 26.89 | 27.15 | 8,523,856 | -0.11(-0.41%) |
Mar 22, 2010 | 26.83 | 27.31 | 26.75 | 27.26 | 8,662,484 | +0.28(+1.04%) |
Mar 19, 2010 | 27.32 | 27.39 | 26.81 | 26.98 | 14,426,824 | -0.15(-0.56%) |
Mar 18, 2010 | 26.81 | 27.25 | 26.81 | 27.13 | 10,381,205 | +0.16(+0.60%) |
Mar 17, 2010 | 27.14 | 27.27 | 26.83 | 26.97 | 11,915,237 | -0.09(-0.33%) |
Mar 16, 2010 | 26.85 | 27.07 | 26.80 | 27.06 | 10,119,042 | +0.20(+0.74%) |
Mar 15, 2010 | 26.73 | 26.87 | 26.71 | 26.86 | 10,769,547 | -0.03(-0.12%) |
Mar 12, 2010 | 26.82 | 26.91 | 26.53 | 26.89 | 9,556,454 | +0.18(+0.69%) |
Mar 11, 2010 | 26.30 | 26.71 | 26.28 | 26.71 | 15,752,406 | +0.33(+1.26%) |
Mar 10, 2010 | 26.06 | 26.53 | 25.97 | 26.38 | 21,283,092 | +0.28(+1.07%) |
Mar 09, 2010 | 25.51 | 26.28 | 25.46 | 26.10 | 13,963,874 | +0.50(+1.94%) |
Mar 08, 2010 | 25.53 | 25.70 | 25.44 | 25.60 | 6,524,806 | +0.13(+0.52%) |
Mar 05, 2010 | 25.26 | 25.54 | 25.19 | 25.47 | 8,926,662 | +0.39(+1.57%) |
Mar 04, 2010 | 24.76 | 25.20 | 24.70 | 25.07 | 8,986,257 | +0.31(+1.26%) |
Mar 03, 2010 | 24.80 | 25.08 | 24.72 | 24.76 | 8,932,161 | -0.02(-0.09%) |
Mar 02, 2010 | 25.01 | 25.09 | 24.66 | 24.78 | 11,599,529 | -0.16(-0.64%) |
Mar 01, 2010 | 24.95 | 25.08 | 24.69 | 24.94 | 10,308,286 | +0.12(+0.49%) |
Feb 26, 2010 | 25.19 | 25.26 | 24.81 | 24.82 | 17,296,078 | -0.40(-1.59%) |
Feb 25, 2010 | 24.30 | 25.24 | 24.12 | 25.22 | 15,613,908 | +0.58(+2.36%) |
Feb 24, 2010 | 24.43 | 24.67 | 24.35 | 24.64 | 9,207,531 | +0.28(+1.15%) |
Feb 23, 2010 | 24.53 | 24.56 | 24.16 | 24.36 | 11,232,147 | -0.17(-0.69%) |
Feb 22, 2010 | 24.43 | 24.61 | 24.38 | 24.53 | 11,751,934 | +0.10(+0.42%) |
Feb 19, 2010 | 23.94 | 24.49 | 23.94 | 24.42 | 13,974,098 | +0.46(+1.93%) |
Feb 18, 2010 | 23.77 | 24.00 | 23.70 | 23.96 | 6,903,163 | +0.12(+0.51%) |
Feb 17, 2010 | 24.05 | 24.09 | 23.50 | 23.84 | 7,615,119 | -0.07(-0.28%) |
Feb 16, 2010 | 23.48 | 23.94 | 23.29 | 23.91 | 10,278,056 | +0.64(+2.76%) |
Feb 12, 2010 | 23.12 | 23.26 | 23.26 | 23.26 | 18,626,632 | -0.07(-0.31%) |
Feb 11, 2010 | 22.54 | 23.43 | 22.53 | 23.34 | 14,129,379 | +0.70(+3.08%) |
Feb 10, 2010 | 22.66 | 22.86 | 22.25 | 22.64 | 9,453,456 | -0.01(-0.05%) |
Feb 09, 2010 | 22.69 | 22.95 | 22.52 | 22.65 | 6,149,593 | +0.28(+1.26%) |
Feb 08, 2010 | 22.81 | 22.91 | 22.37 | 22.37 | 9,198,092 | -0.41(-1.82%) |
Feb 05, 2010 | 22.43 | 22.80 | 22.29 | 22.78 | 13,172,950 | +0.41(+1.84%) |
Feb 04, 2010 | 22.84 | 23.03 | 22.35 | 22.37 | 9,531,476 | -0.73(-3.18%) |
Feb 03, 2010 | 23.18 | 23.44 | 23.01 | 23.11 | 6,513,900 | +0.02(+0.08%) |
Feb 02, 2010 | 22.93 | 23.20 | 22.76 | 23.09 | 6,540,118 | +0.27(+1.17%) |
Feb 01, 2010 | 22.32 | 22.89 | 22.31 | 22.82 | 11,066,419 | +0.62(+2.81%) |
Jan 29, 2010 | 22.75 | 22.97 | 22.16 | 22.20 | 13,401,965 | -0.38(-1.69%) |
Jan 28, 2010 | 23.45 | 23.53 | 22.54 | 22.58 | 15,032,797 | -0.83(-3.56%) |
Jan 27, 2010 | 23.50 | 23.50 | 23.11 | 23.41 | 10,864,758 | -0.14(-0.61%) |
Jan 26, 2010 | 23.28 | 23.66 | 23.08 | 23.55 | 9,035,986 | +0.17(+0.71%) |
Jan 25, 2010 | 23.69 | 23.74 | 23.28 | 23.39 | 9,815,811 | -0.04(-0.16%) |
Jan 22, 2010 | 24.05 | 24.30 | 23.30 | 23.43 | 15,882,724 | -0.59(-2.44%) |
Jan 21, 2010 | 23.39 | 24.76 | 23.17 | 24.01 | 23,827,918 | +0.63(+2.70%) |
Jan 20, 2010 | 23.49 | 23.50 | 22.72 | 23.38 | 22,735,672 | -0.66(-2.73%) |
Jan 19, 2010 | 24.11 | 24.13 | 23.76 | 24.04 | 8,155,591 | -0.02(-0.08%) |
Jan 15, 2010 | 24.32 | 24.06 | 24.06 | 24.06 | 23,653,300 | -0.30(-1.22%) |
Jan 14, 2010 | 24.63 | 24.81 | 24.20 | 24.35 | 8,386,152 | -0.40(-1.62%) |
Jan 13, 2010 | 24.84 | 24.90 | 24.42 | 24.75 | 10,020,871 | +0.03(+0.12%) |
Jan 12, 2010 | 24.58 | 24.78 | 24.49 | 24.72 | 9,058,549 | -0.07(-0.30%) |
Jan 11, 2010 | 25.13 | 25.19 | 24.65 | 24.80 | 8,338,499 | -0.17(-0.66%) |
Jan 08, 2010 | 24.13 | 25.08 | 24.07 | 24.96 | 10,481,617 | +0.82(+3.39%) |
Jan 07, 2010 | 24.24 | 24.38 | 23.88 | 24.14 | 6,869,103 | -0.22(-0.89%) |
Jan 06, 2010 | 24.31 | 24.68 | 24.26 | 24.36 | 7,309,801 | +0.04(+0.15%) |
Jan 05, 2010 | 24.05 | 24.51 | 23.97 | 24.32 | 9,181,130 | +0.33(+1.39%) |
Jan 04, 2010 | 23.69 | 24.00 | 23.65 | 23.99 | 8,032,800 | +0.55(+2.33%) |
Dec 31, 2009 | 23.76 | 23.44 | 23.44 | 23.44 | 8,017,809 | -0.37(-1.54%) |
Dec 30, 2009 | 23.96 | 24.00 | 23.78 | 23.81 | 3,868,377 | -0.17(-0.70%) |
Dec 29, 2009 | 24.07 | 24.22 | 23.98 | 23.98 | 3,417,961 | -0.11(-0.46%) |
Dec 28, 2009 | 24.29 | 24.30 | 23.87 | 24.09 | 3,202,680 | -0.21(-0.86%) |
Dec 24, 2009 | 24.23 | 24.36 | 24.13 | 24.30 | 1,815,711 | +0.16(+0.65%) |
Dec 23, 2009 | 23.96 | 24.23 | 23.80 | 24.14 | 5,340,210 | +0.28(+1.15%) |
Dec 22, 2009 | 23.73 | 23.92 | 23.70 | 23.87 | 6,727,821 | +0.11(+0.46%) |
Dec 21, 2009 | 23.46 | 23.77 | 23.41 | 23.76 | 7,261,282 | +0.50(+2.16%) |
Dec 18, 2009 | 23.30 | 23.48 | 23.06 | 23.25 | 9,959,274 | +0.03(+0.11%) |
Dec 17, 2009 | 23.54 | 23.56 | 23.09 | 23.23 | 10,299,082 | -0.64(-2.67%) |
Dec 16, 2009 | 23.69 | 23.92 | 23.61 | 23.86 | 10,541,552 | +0.05(+0.21%) |
Dec 15, 2009 | 23.85 | 23.95 | 23.66 | 23.81 | 7,272,836 | -0.14(-0.57%) |
Dec 14, 2009 | 23.96 | 23.99 | 23.89 | 23.95 | 7,324,264 | +0.40(+1.71%) |
Dec 11, 2009 | 23.89 | 23.89 | 23.45 | 23.55 | 8,725,225 | -0.15(-0.63%) |
Dec 10, 2009 | 23.36 | 23.80 | 23.36 | 23.70 | 11,195,086 | +0.40(+1.73%) |
Dec 09, 2009 | 23.12 | 23.39 | 22.94 | 23.29 | 8,142,194 | +0.05(+0.22%) |
Dec 08, 2009 | 23.63 | 23.70 | 23.17 | 23.24 | 14,192,476 | -0.54(-2.27%) |
Dec 07, 2009 | 23.97 | 24.06 | 23.78 | 23.78 | 10,935,699 | -0.15(-0.61%) |
Dec 04, 2009 | 23.87 | 24.21 | 23.69 | 23.93 | 16,284,983 | +0.37(+1.59%) |
Dec 03, 2009 | 23.77 | 23.81 | 23.52 | 23.55 | 8,604,941 | -0.15(-0.63%) |
Dec 02, 2009 | 23.46 | 23.88 | 23.46 | 23.70 | 7,534,230 | +0.10(+0.44%) |
Dec 01, 2009 | 23.48 | 23.85 | 23.43 | 23.60 | 10,705,803 | +0.39(+1.69%) |
Nov 30, 2009 | 23.26 | 23.57 | 23.00 | 23.21 | 10,013,760 | +0.03(+0.11%) |
Nov 27, 2009 | 23.09 | 23.44 | 22.88 | 23.18 | 5,447,127 | -0.48(-2.03%) |
Nov 25, 2009 | 23.70 | 23.77 | 23.44 | 23.66 | 7,532,232 | -0.04(-0.15%) |
Nov 24, 2009 | 23.81 | 24.25 | 23.49 | 23.70 | 12,744,688 | -0.55(-2.28%) |
Nov 23, 2009 | 24.25 | 24.48 | 24.16 | 24.25 | 10,136,774 | +0.39(+1.63%) |
Nov 20, 2009 | 23.68 | 23.94 | 23.59 | 23.87 | 9,909,067 | +0.14(+0.59%) |
Nov 19, 2009 | 24.06 | 24.06 | 23.57 | 23.73 | 11,258,423 | -0.47(-1.93%) |
Nov 18, 2009 | 24.13 | 24.24 | 23.88 | 24.19 | 10,378,909 | -0.01(-0.03%) |
Nov 17, 2009 | 23.81 | 24.23 | 23.68 | 24.20 | 13,958,052 | +0.33(+1.40%) |
Nov 16, 2009 | 23.34 | 23.87 | 23.32 | 23.87 | 12,668,740 | +0.55(+2.36%) |
Nov 13, 2009 | 23.07 | 23.34 | 22.98 | 23.32 | 8,023,489 | +0.39(+1.68%) |
Nov 12, 2009 | 23.19 | 23.36 | 22.84 | 22.93 | 10,071,222 | -0.22(-0.94%) |
Nov 11, 2009 | 22.93 | 23.32 | 22.89 | 23.15 | 9,119,601 | +0.36(+1.56%) |
Nov 10, 2009 | 22.70 | 22.92 | 22.52 | 22.79 | 15,406,745 | -0.10(-0.42%) |
Nov 09, 2009 | 22.80 | 23.19 | 22.49 | 22.89 | 24,601,134 | +0.01(+0.03%) |
Nov 06, 2009 | 22.17 | 23.16 | 22.17 | 22.88 | 24,638,730 | +1.07(+4.91%) |
Nov 05, 2009 | 21.94 | 22.28 | 21.71 | 21.81 | 17,099,302 | +0.11(+0.49%) |
Nov 04, 2009 | 22.18 | 22.45 | 21.59 | 21.70 | 29,298,420 | -0.10(-0.44%) |
Nov 03, 2009 | 21.21 | 21.80 | 21.17 | 21.80 | 53,661,896 | +1.60(+7.90%) |
Nov 02, 2009 | 20.26 | 20.79 | 19.89 | 20.20 | 17,003,238 | -0.03(-0.14%) |
Oct 30, 2009 | 20.66 | 20.86 | 20.13 | 20.23 | 13,551,217 | -0.49(-2.37%) |
Oct 29, 2009 | 20.44 | 20.96 | 20.44 | 20.72 | 12,284,637 | +0.38(+1.86%) |
Oct 28, 2009 | 20.30 | 20.80 | 20.30 | 20.34 | 21,628,236 | +0.13(+0.65%) |
Oct 27, 2009 | 21.30 | 21.46 | 20.09 | 20.21 | 32,553,896 | -1.09(-5.10%) |
Oct 26, 2009 | 21.26 | 21.65 | 21.21 | 21.30 | 18,640,924 | +0.12(+0.55%) |
Oct 23, 2009 | 20.83 | 21.26 | 20.70 | 21.18 | 49,046,444 | -1.24(-5.55%) |
Oct 22, 2009 | 22.90 | 23.23 | 21.85 | 22.42 | 25,438,000 | -0.66(-2.86%) |
Oct 21, 2009 | 23.50 | 23.83 | 22.97 | 23.08 | 10,831,638 | -0.48(-2.05%) |
Oct 20, 2009 | 23.44 | 23.73 | 23.41 | 23.57 | 8,779,364 | +0.04(+0.17%) |
Oct 19, 2009 | 23.43 | 23.66 | 23.34 | 23.53 | 8,295,995 | +0.22(+0.94%) |
Oct 16, 2009 | 22.80 | 23.40 | 22.75 | 23.31 | 9,302,629 | +0.28(+1.19%) |
Oct 15, 2009 | 22.93 | 23.34 | 22.75 | 23.03 | 11,286,971 | -0.03(-0.13%) |
Oct 14, 2009 | 22.28 | 23.08 | 22.28 | 23.06 | 14,255,888 | +1.08(+4.92%) |
Oct 13, 2009 | 21.78 | 22.01 | 21.57 | 21.98 | 10,826,089 | +0.11(+0.50%) |
Oct 12, 2009 | 22.04 | 22.27 | 21.72 | 21.87 | 7,590,888 | -0.07(-0.30%) |
Oct 09, 2009 | 21.80 | 22.04 | 21.65 | 21.94 | 9,067,104 | +0.12(+0.57%) |
Oct 08, 2009 | 21.75 | 22.00 | 21.62 | 21.81 | 12,303,867 | +0.30(+1.38%) |
Oct 07, 2009 | 21.49 | 21.67 | 21.36 | 21.51 | 6,375,788 | -0.06(-0.29%) |
Oct 06, 2009 | 21.72 | 21.85 | 21.37 | 21.58 | 7,711,943 | +0.16(+0.75%) |
Oct 05, 2009 | 21.07 | 21.51 | 20.98 | 21.41 | 7,870,135 | +0.36(+1.73%) |
Oct 02, 2009 | 21.08 | 21.50 | 20.93 | 21.05 | 13,115,373 | -0.25(-1.17%) |
Oct 01, 2009 | 21.67 | 22.09 | 21.26 | 21.30 | 16,880,238 | -0.11(-0.50%) |
Sep 30, 2009 | 21.75 | 21.83 | 21.07 | 21.41 | 14,914,520 | -0.29(-1.34%) |
Sep 29, 2009 | 22.13 | 22.20 | 21.66 | 21.70 | 7,836,887 | -0.49(-2.20%) |
Sep 28, 2009 | 22.08 | 22.26 | 21.80 | 22.19 | 5,303,357 | +0.36(+1.63%) |
Sep 25, 2009 | 22.11 | 22.28 | 21.70 | 21.83 | 10,353,876 | -0.43(-1.94%) |
Sep 24, 2009 | 22.32 | 22.53 | 22.01 | 22.26 | 8,813,653 | -0.05(-0.23%) |
Sep 23, 2009 | 22.75 | 22.84 | 22.29 | 22.31 | 8,371,376 | -0.43(-1.90%) |
Sep 22, 2009 | 22.69 | 22.97 | 22.62 | 22.75 | 7,474,851 | +0.17(+0.73%) |
Sep 21, 2009 | 22.71 | 22.83 | 22.47 | 22.58 | 6,176,670 | -0.31(-1.36%) |
Sep 18, 2009 | 22.94 | 23.18 | 22.72 | 22.89 | 10,252,751 | +0.02(+0.08%) |
Sep 17, 2009 | 23.15 | 23.20 | 22.76 | 22.88 | 11,697,669 | -0.30(-1.30%) |
Sep 16, 2009 | 23.52 | 23.76 | 22.94 | 23.18 | 11,377,485 | -0.16(-0.69%) |
Sep 15, 2009 | 23.09 | 23.47 | 22.84 | 23.34 | 10,131,825 | +0.30(+1.32%) |
Sep 14, 2009 | 22.75 | 23.10 | 22.56 | 23.03 | 6,259,238 | +0.08(+0.37%) |
Sep 11, 2009 | 23.50 | 23.65 | 22.75 | 22.95 | 14,753,643 | -0.36(-1.56%) |
Sep 10, 2009 | 22.98 | 23.54 | 22.75 | 23.31 | 9,703,236 | +0.47(+2.07%) |
Sep 09, 2009 | 22.64 | 23.23 | 22.60 | 22.84 | 11,570,012 | +0.21(+0.94%) |
Sep 08, 2009 | 23.02 | 23.07 | 22.60 | 22.63 | 12,912,935 | -0.14(-0.60%) |
Sep 04, 2009 | 21.85 | 22.90 | 21.85 | 22.76 | 9,796,612 | +0.74(+3.35%) |
Sep 03, 2009 | 21.59 | 22.13 | 21.38 | 22.02 | 12,941,176 | +0.49(+2.27%) |
Sep 02, 2009 | 21.60 | 21.87 | 21.48 | 21.54 | 8,577,044 | -0.22(-1.00%) |
Sep 01, 2009 | 21.84 | 22.35 | 21.65 | 21.75 | 10,753,254 | -0.19(-0.87%) |
Aug 31, 2009 | 22.05 | 22.14 | 21.72 | 21.94 | 6,758,318 | -0.30(-1.35%) |
Aug 28, 2009 | 22.34 | 22.50 | 22.09 | 22.24 | 7,828,888 | +0.03(+0.12%) |
Aug 27, 2009 | 22.04 | 22.35 | 21.68 | 22.22 | 7,157,979 | +0.07(+0.30%) |
Aug 26, 2009 | 22.29 | 22.33 | 21.96 | 22.15 | 8,624,798 | -0.22(-0.97%) |
Aug 25, 2009 | 22.64 | 22.88 | 22.29 | 22.37 | 7,869,841 | -0.09(-0.41%) |
Aug 24, 2009 | 22.77 | 22.86 | 22.30 | 22.46 | 7,659,125 | -0.27(-1.18%) |
Aug 21, 2009 | 22.64 | 22.94 | 22.28 | 22.73 | 9,842,438 | +0.25(+1.13%) |
Aug 20, 2009 | 22.13 | 22.61 | 21.92 | 22.48 | 10,068,284 | +0.49(+2.24%) |
Aug 19, 2009 | 21.61 | 22.15 | 21.52 | 21.98 | 6,679,402 | +0.14(+0.62%) |
Aug 18, 2009 | 21.70 | 22.01 | 21.62 | 21.85 | 6,338,392 | +0.44(+2.04%) |
Aug 17, 2009 | 21.91 | 21.92 | 21.39 | 21.41 | 7,312,524 | -0.90(-4.04%) |
Aug 14, 2009 | 22.53 | 22.53 | 22.04 | 22.31 | 6,826,048 | -0.25(-1.12%) |
Aug 13, 2009 | 22.45 | 22.57 | 22.09 | 22.57 | 6,205,442 | +0.28(+1.27%) |
Aug 12, 2009 | 21.84 | 22.56 | 21.84 | 22.28 | 12,251,193 | +0.27(+1.23%) |
Aug 11, 2009 | 21.43 | 22.09 | 21.33 | 22.01 | 13,498,497 | +0.27(+1.23%) |
Aug 10, 2009 | 22.39 | 22.39 | 21.66 | 21.75 | 9,125,657 | -0.77(-3.42%) |
Aug 07, 2009 | 22.16 | 23.02 | 22.11 | 22.52 | 12,403,582 | +0.71(+3.26%) |
Aug 06, 2009 | 21.87 | 22.20 | 21.71 | 21.80 | 9,235,330 | +0.06(+0.29%) |
Aug 05, 2009 | 22.19 | 22.29 | 21.52 | 21.74 | 6,521,033 | -0.43(-1.94%) |
Aug 04, 2009 | 21.95 | 22.27 | 21.77 | 22.17 | 10,593,871 | +0.08(+0.37%) |
Aug 03, 2009 | 21.56 | 22.22 | 21.28 | 22.09 | 14,597,776 | +0.99(+4.68%) |
Jul 31, 2009 | 20.97 | 21.28 | 20.59 | 21.10 | 9,304,812 | +0.15(+0.72%) |
Jul 30, 2009 | 21.03 | 21.40 | 20.92 | 20.95 | 9,801,346 | +0.36(+1.75%) |
Jul 29, 2009 | 20.41 | 20.72 | 20.04 | 20.59 | 11,386,283 | -0.16(-0.76%) |
Jul 28, 2009 | 21.00 | 21.19 | 20.49 | 20.75 | 10,053,628 | -0.39(-1.86%) |
Jul 27, 2009 | 21.29 | 21.36 | 20.70 | 21.14 | 10,314,776 | -0.13(-0.62%) |
Jul 24, 2009 | 21.54 | 21.65 | 20.64 | 21.28 | 1,940 | -0.43(-1.96%) |
Jul 23, 2009 | 21.54 | 22.83 | 21.50 | 21.70 | 24,445,958 | -0.03(-0.14%) |
Jul 22, 2009 | 21.33 | 22.04 | 21.25 | 21.73 | 15,114,028 | +0.22(+1.01%) |
Jul 21, 2009 | 21.69 | 21.87 | 21.18 | 21.51 | 11,533,854 | +0.14(+0.67%) |
Jul 20, 2009 | 20.99 | 21.68 | 20.99 | 21.37 | 12,911,286 | +0.52(+2.50%) |
Jul 17, 2009 | 20.66 | 21.11 | 20.59 | 20.85 | 10,690,054 | +0.11(+0.51%) |
Jul 16, 2009 | 20.30 | 20.91 | 20.19 | 20.74 | 10,186,717 | +0.32(+1.58%) |
Jul 15, 2009 | 19.80 | 20.49 | 19.70 | 20.42 | 14,937,208 | +0.87(+4.47%) |
Jul 14, 2009 | 19.19 | 19.61 | 19.10 | 19.55 | 14,991,839 | +0.74(+3.96%) |
Jul 13, 2009 | 18.41 | 18.84 | 18.39 | 18.80 | 9,860,834 | +0.32(+1.75%) |
Jul 10, 2009 | 18.08 | 18.58 | 17.98 | 18.48 | 10,799,969 | +0.25(+1.37%) |
Jul 09, 2009 | 18.04 | 18.58 | 18.04 | 18.23 | 11,209,909 | +0.29(+1.64%) |
Jul 08, 2009 | 18.02 | 18.16 | 17.42 | 17.94 | 11,776,249 | -0.05(-0.29%) |
Jul 07, 2009 | 18.53 | 18.72 | 17.87 | 17.99 | 13,584,999 | -0.62(-3.33%) |
Jul 06, 2009 | 18.52 | 18.68 | 18.21 | 18.61 | 12,343,596 | -0.07(-0.35%) |
Jul 02, 2009 | 19.13 | 19.13 | 18.63 | 18.67 | 10,407,359 | -0.68(-3.51%) |
Jul 01, 2009 | 19.17 | 19.73 | 19.11 | 19.35 | 10,363,225 | +0.25(+1.33%) |
Jun 30, 2009 | 19.24 | 19.61 | 18.82 | 19.10 | 8,896,377 | -0.23(-1.18%) |
Jun 29, 2009 | 19.68 | 19.72 | 19.23 | 19.33 | 9,500,648 | -0.23(-1.16%) |
Jun 26, 2009 | 19.42 | 19.65 | 19.23 | 19.55 | 20,277,488 | +0.06(+0.32%) |
Jun 25, 2009 | 18.97 | 19.62 | 18.88 | 19.49 | 13,472,991 | +0.98(+5.31%) |
Jun 24, 2009 | 18.30 | 18.86 | 18.23 | 18.51 | 12,983,282 | +0.35(+1.94%) |
Jun 23, 2009 | 18.09 | 18.34 | 17.74 | 18.16 | 9,615,704 | +0.08(+0.45%) |
Jun 22, 2009 | 18.92 | 18.95 | 18.03 | 18.08 | 10,959,278 | -1.00(-5.25%) |
Jun 19, 2009 | 18.82 | 19.21 | 18.55 | 19.08 | 14,197,813 | +0.45(+2.42%) |
Jun 18, 2009 | 18.88 | 18.99 | 18.44 | 18.63 | 10,587,454 | -0.23(-1.23%) |
Jun 17, 2009 | 18.74 | 19.12 | 18.53 | 18.86 | 11,914,416 | -0.11(-0.56%) |
Jun 16, 2009 | 19.03 | 19.51 | 18.91 | 18.96 | 10,413,726 | +0.03(+0.17%) |
Jun 15, 2009 | 19.81 | 19.81 | 18.67 | 18.93 | 12,432,802 | -1.01(-5.08%) |
Jun 12, 2009 | 19.36 | 19.96 | 19.32 | 19.94 | 10,771,281 | +0.44(+2.26%) |
Jun 11, 2009 | 19.64 | 19.94 | 19.28 | 19.50 | 9,847,334 | -0.10(-0.51%) |
Jun 10, 2009 | 19.94 | 20.09 | 19.25 | 19.60 | 8,697,148 | -0.18(-0.91%) |
Jun 09, 2009 | 19.77 | 20.34 | 19.62 | 19.78 | 10,691,896 | -0.03(-0.15%) |
Jun 08, 2009 | 19.99 | 20.06 | 19.58 | 19.81 | 12,593,144 | +0.07(+0.37%) |
Jun 05, 2009 | 20.01 | 20.11 | 19.46 | 19.74 | 11,364,293 | +0.18(+0.90%) |
Jun 04, 2009 | 19.10 | 19.69 | 18.86 | 19.56 | 11,039,590 | +0.56(+2.95%) |
Jun 03, 2009 | 19.32 | 19.51 | 18.74 | 19.00 | 14,417,517 | -0.44(-2.29%) |
Jun 02, 2009 | 19.17 | 19.78 | 18.99 | 19.45 | 16,516,348 | +0.38(+1.99%) |
Jun 01, 2009 | 18.58 | 19.53 | 18.26 | 19.07 | 21,212,474 | +0.99(+5.48%) |
May 29, 2009 | 16.86 | 18.09 | 16.82 | 18.08 | 23,888,752 | +1.36(+8.14%) |
May 28, 2009 | 16.78 | 16.82 | 16.14 | 16.72 | 13,433,169 | +0.09(+0.55%) |
May 27, 2009 | 17.53 | 17.65 | 16.59 | 16.62 | 20,138,726 | -0.95(-5.41%) |
May 26, 2009 | 17.03 | 17.93 | 16.84 | 17.57 | 16,459,374 | +0.64(+3.77%) |
May 22, 2009 | 16.88 | 17.27 | 16.88 | 16.94 | 9,618,958 | +0.06(+0.33%) |
May 21, 2009 | 17.42 | 17.47 | 16.72 | 16.88 | 14,553,171 | -0.91(-5.13%) |
May 20, 2009 | 17.85 | 18.49 | 17.72 | 17.79 | 13,126,714 | +0.12(+0.68%) |
May 19, 2009 | 17.86 | 18.16 | 17.60 | 17.67 | 9,722,302 | -0.11(-0.62%) |
May 18, 2009 | 17.28 | 17.80 | 17.11 | 17.78 | 13,748,214 | +0.69(+4.06%) |
May 15, 2009 | 16.77 | 17.47 | 16.72 | 17.09 | 12,352,345 | +0.25(+1.48%) |
May 14, 2009 | 16.85 | 17.34 | 16.75 | 16.84 | 12,533,575 | -0.01(-0.09%) |
May 13, 2009 | 17.47 | 17.47 | 16.75 | 16.85 | 17,992,816 | -0.87(-4.93%) |
May 12, 2009 | 18.23 | 18.33 | 17.49 | 17.73 | 19,429,092 | -0.37(-2.07%) |
May 11, 2009 | 18.60 | 18.78 | 18.01 | 18.10 | 14,183,895 | -0.77(-4.08%) |
May 08, 2009 | 18.83 | 19.24 | 18.66 | 18.87 | 19,839,556 | +0.26(+1.38%) |
May 07, 2009 | 19.63 | 19.63 | 18.55 | 18.62 | 14,896,174 | -0.83(-4.26%) |
May 06, 2009 | 19.47 | 19.80 | 18.92 | 19.44 | 11,349,792 | +0.33(+1.75%) |
May 05, 2009 | 19.54 | 19.68 | 18.79 | 19.11 | 18,950,600 | -0.45(-2.31%) |
May 04, 2009 | 18.35 | 19.66 | 18.35 | 19.56 | 23,356,910 | +1.23(+6.68%) |