Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.14 | 28.27 | 26.95 | 27.04 | 6,446,262 | -1.03(-3.68%) |
Apr 29, 2010 | 28.00 | 28.32 | 27.91 | 28.07 | 4,583,822 | +0.29(+1.06%) |
Apr 28, 2010 | 28.12 | 28.52 | 27.50 | 27.78 | 4,731,066 | -0.26(-0.91%) |
Apr 27, 2010 | 29.08 | 29.11 | 27.93 | 28.03 | 1,360 | -1.20(-4.10%) |
Apr 26, 2010 | 30.06 | 30.24 | 29.16 | 29.23 | 5,718,550 | -0.80(-2.66%) |
Apr 23, 2010 | 29.66 | 30.07 | 29.47 | 30.03 | 5,156,273 | +0.37(+1.24%) |
Apr 22, 2010 | 28.34 | 29.80 | 28.28 | 29.66 | 7,328,525 | +1.06(+3.71%) |
Apr 21, 2010 | 28.60 | 28.70 | 27.86 | 28.60 | 10,961 | +0.55(+1.96%) |
Apr 20, 2010 | 27.73 | 28.07 | 27.49 | 28.05 | 793 | +0.45(+1.64%) |
Apr 19, 2010 | 27.89 | 28.12 | 26.84 | 27.60 | 5,339,228 | -0.50(-1.77%) |
Apr 16, 2010 | 28.27 | 28.50 | 27.85 | 28.10 | 5,006,281 | -0.33(-1.17%) |
Apr 15, 2010 | 27.95 | 28.53 | 27.82 | 28.43 | 4,392,179 | +0.33(+1.19%) |
Apr 14, 2010 | 27.54 | 28.20 | 27.39 | 28.10 | 3,242,593 | +0.73(+2.68%) |
Apr 13, 2010 | 27.41 | 27.67 | 27.21 | 27.37 | 3,180,603 | -0.12(-0.43%) |
Apr 12, 2010 | 27.91 | 27.93 | 27.44 | 27.48 | 3,105,853 | -0.35(-1.27%) |
Apr 09, 2010 | 27.31 | 27.88 | 27.11 | 27.84 | 3,864,739 | +0.73(+2.68%) |
Apr 08, 2010 | 27.54 | 27.54 | 27.05 | 27.11 | 5,343,884 | -0.43(-1.57%) |
Apr 07, 2010 | 28.38 | 28.38 | 27.40 | 27.54 | 6,178,224 | -0.83(-2.93%) |
Apr 06, 2010 | 27.88 | 28.41 | 27.57 | 28.37 | 4,206,452 | +0.39(+1.40%) |
Apr 05, 2010 | 27.18 | 28.05 | 27.04 | 27.98 | 2,924,272 | +0.83(+3.06%) |
Apr 01, 2010 | 26.99 | 27.15 | 27.15 | 27.15 | 1,864,549 | +0.43(+1.59%) |
Mar 31, 2010 | 26.91 | 27.06 | 26.63 | 26.72 | 2,465,495 | -0.33(-1.23%) |
Mar 30, 2010 | 27.24 | 27.35 | 26.82 | 27.06 | 2,390,076 | -0.29(-1.08%) |
Mar 29, 2010 | 27.49 | 27.61 | 27.11 | 27.35 | 2,950,012 | +0.04(+0.14%) |
Mar 26, 2010 | 27.06 | 27.57 | 27.03 | 27.31 | 3,502,336 | +0.37(+1.36%) |
Mar 25, 2010 | 26.95 | 27.44 | 26.83 | 26.95 | 3,658,903 | +0.20(+0.76%) |
Mar 24, 2010 | 27.02 | 27.07 | 26.59 | 26.74 | 2,617,605 | -0.38(-1.40%) |
Mar 23, 2010 | 27.01 | 27.20 | 26.68 | 27.12 | 3,416,585 | +0.11(+0.41%) |
Mar 22, 2010 | 26.21 | 27.07 | 26.17 | 27.01 | 4,298,518 | +0.57(+2.15%) |
Mar 19, 2010 | 26.41 | 26.87 | 26.24 | 26.44 | 6,128,965 | +0.10(+0.40%) |
Mar 18, 2010 | 26.04 | 26.36 | 25.95 | 26.34 | 5,061,120 | +0.23(+0.88%) |
Mar 17, 2010 | 26.02 | 26.13 | 25.74 | 26.11 | 3,791,393 | +0.12(+0.48%) |
Mar 16, 2010 | 25.99 | 26.25 | 25.79 | 25.99 | 2,747,582 | -0.18(-0.70%) |
Mar 15, 2010 | 25.89 | 26.17 | 25.87 | 26.17 | 2,774,376 | +0.11(+0.43%) |
Mar 12, 2010 | 25.68 | 26.15 | 25.53 | 26.06 | 4,605,876 | +0.58(+2.29%) |
Mar 11, 2010 | 25.46 | 25.66 | 25.27 | 25.47 | 3,365,222 | -0.14(-0.54%) |
Mar 10, 2010 | 25.69 | 25.81 | 25.51 | 25.61 | 2,963,393 | +0.01(+0.03%) |
Mar 09, 2010 | 25.57 | 25.89 | 25.45 | 25.61 | 3,303,595 | -0.12(-0.48%) |
Mar 08, 2010 | 25.57 | 25.83 | 25.40 | 25.73 | 3,158,966 | +0.21(+0.82%) |
Mar 05, 2010 | 25.29 | 25.65 | 25.10 | 25.52 | 2,880,322 | +0.45(+1.80%) |
Mar 04, 2010 | 24.74 | 25.26 | 24.79 | 25.07 | 3,772,613 | +0.33(+1.35%) |
Mar 03, 2010 | 24.64 | 24.98 | 24.47 | 24.74 | 4,428,682 | +0.07(+0.30%) |
Mar 02, 2010 | 24.68 | 24.86 | 24.59 | 24.66 | 3,100,015 | +0.07(+0.29%) |
Mar 01, 2010 | 24.11 | 24.73 | 24.01 | 24.59 | 3,731,243 | +0.43(+1.76%) |
Feb 26, 2010 | 24.14 | 24.32 | 23.96 | 24.17 | 2,816,333 | +0.04(+0.16%) |
Feb 25, 2010 | 23.54 | 24.21 | 23.39 | 24.13 | 4,063,321 | +0.18(+0.77%) |
Feb 24, 2010 | 23.70 | 23.96 | 23.60 | 23.94 | 3,490,516 | +0.37(+1.58%) |
Feb 23, 2010 | 22.95 | 23.70 | 22.88 | 23.57 | 9,527,628 | +0.04(+0.17%) |
Feb 22, 2010 | 23.52 | 23.68 | 23.39 | 23.53 | 6,801,295 | +0.28(+1.20%) |
Feb 19, 2010 | 22.96 | 23.60 | 22.91 | 23.25 | 6,804,237 | +0.44(+1.94%) |
Feb 18, 2010 | 22.76 | 22.85 | 22.55 | 22.81 | 2,464,887 | -0.07(-0.29%) |
Feb 17, 2010 | 23.02 | 23.15 | 22.80 | 22.87 | 2,208,029 | +0.03(+0.11%) |
Feb 16, 2010 | 22.69 | 22.91 | 22.42 | 22.85 | 4,284,105 | +0.57(+2.57%) |
Feb 12, 2010 | 21.71 | 22.27 | 22.27 | 22.27 | 4,027,242 | +0.25(+1.15%) |
Feb 11, 2010 | 21.81 | 22.03 | 21.68 | 22.02 | 4,921,900 | +0.13(+0.59%) |
Feb 10, 2010 | 22.16 | 22.37 | 21.77 | 21.89 | 4,062,219 | -0.33(-1.47%) |
Feb 09, 2010 | 22.48 | 22.63 | 22.14 | 22.22 | 6,894,866 | -0.10(-0.44%) |
Feb 08, 2010 | 22.32 | 22.70 | 21.95 | 22.31 | 6,588,283 | +0.21(+0.94%) |
Feb 05, 2010 | 22.34 | 22.46 | 21.35 | 22.11 | 8,463,045 | -0.76(-3.33%) |
Feb 04, 2010 | 23.83 | 23.90 | 22.84 | 22.87 | 9,826,825 | -0.61(-2.61%) |
Feb 03, 2010 | 23.48 | 23.60 | 23.09 | 23.48 | 4,585,079 | -0.24(-1.02%) |
Feb 02, 2010 | 22.94 | 23.81 | 22.85 | 23.72 | 5,149,040 | +1.11(+4.90%) |
Feb 01, 2010 | 22.69 | 22.95 | 22.42 | 22.61 | 4,741,639 | +0.12(+0.51%) |
Jan 29, 2010 | 22.74 | 23.23 | 22.48 | 22.50 | 3,374,080 | -0.17(-0.75%) |
Jan 28, 2010 | 22.80 | 22.92 | 22.44 | 22.67 | 3,879,886 | +0.03(+0.14%) |
Jan 27, 2010 | 22.80 | 23.02 | 22.36 | 22.63 | 4,070,165 | -0.18(-0.80%) |
Jan 26, 2010 | 22.20 | 23.28 | 22.20 | 22.82 | 4,596,591 | +0.46(+2.07%) |
Jan 25, 2010 | 22.43 | 22.54 | 22.16 | 22.35 | 3,060,595 | +0.12(+0.53%) |
Jan 22, 2010 | 23.01 | 23.03 | 22.19 | 22.24 | 6,602,554 | -0.38(-1.70%) |
Jan 21, 2010 | 23.33 | 23.56 | 22.55 | 22.62 | 4,477,315 | -0.58(-2.50%) |
Jan 20, 2010 | 23.25 | 23.37 | 22.99 | 23.20 | 3,471,398 | -0.38(-1.60%) |
Jan 19, 2010 | 23.46 | 23.69 | 23.32 | 23.58 | 3,625,258 | +0.12(+0.50%) |
Jan 15, 2010 | 23.79 | 23.46 | 23.46 | 23.46 | 5,926,786 | -0.46(-1.93%) |
Jan 14, 2010 | 24.39 | 24.42 | 23.85 | 23.92 | 2,794,559 | -0.41(-1.69%) |
Jan 13, 2010 | 24.17 | 24.39 | 23.90 | 24.33 | 2,277,882 | +0.36(+1.49%) |
Jan 12, 2010 | 24.67 | 24.78 | 23.94 | 23.97 | 5,324,742 | -1.00(-4.02%) |
Jan 11, 2010 | 24.84 | 25.00 | 24.53 | 24.98 | 3,168,090 | +0.36(+1.48%) |
Jan 08, 2010 | 25.24 | 25.32 | 24.52 | 24.61 | 6,034,988 | -0.74(-2.93%) |
Jan 07, 2010 | 24.63 | 25.41 | 24.22 | 25.36 | 7,135,704 | +0.98(+4.01%) |
Jan 06, 2010 | 24.31 | 24.54 | 24.22 | 24.38 | 5,810,153 | +0.07(+0.27%) |
Jan 05, 2010 | 24.61 | 24.86 | 24.23 | 24.31 | 7,695,669 | -0.38(-1.56%) |
Jan 04, 2010 | 24.83 | 24.85 | 24.46 | 24.70 | 4,324,365 | +0.22(+0.90%) |
Dec 31, 2009 | 24.82 | 24.48 | 24.48 | 24.48 | 2,014,235 | -0.38(-1.55%) |
Dec 30, 2009 | 24.80 | 25.09 | 24.72 | 24.86 | 2,785,698 | -0.14(-0.57%) |
Dec 29, 2009 | 24.65 | 25.21 | 24.55 | 25.00 | 3,264,059 | +0.38(+1.56%) |
Dec 28, 2009 | 24.38 | 24.81 | 24.31 | 24.62 | 2,519,263 | +0.28(+1.15%) |
Dec 24, 2009 | 24.46 | 24.63 | 24.24 | 24.34 | 1,076,476 | -0.07(-0.27%) |
Dec 23, 2009 | 24.01 | 24.43 | 23.84 | 24.40 | 2,664,746 | +0.51(+2.15%) |
Dec 22, 2009 | 23.93 | 24.11 | 23.81 | 23.89 | 2,257,913 | -0.07(-0.30%) |
Dec 21, 2009 | 23.29 | 23.99 | 23.12 | 23.96 | 4,022,102 | +0.72(+3.11%) |
Dec 18, 2009 | 23.04 | 23.24 | 22.51 | 23.24 | 4,740,271 | +0.34(+1.48%) |
Dec 17, 2009 | 23.21 | 23.47 | 22.89 | 22.90 | 3,894,514 | -0.98(-4.09%) |
Dec 16, 2009 | 23.55 | 23.91 | 23.44 | 23.88 | 3,848,061 | +0.46(+1.98%) |
Dec 15, 2009 | 23.85 | 23.87 | 23.32 | 23.41 | 3,761,744 | -0.57(-2.39%) |
Dec 14, 2009 | 23.75 | 23.99 | 23.74 | 23.99 | 3,491,863 | +0.51(+2.16%) |
Dec 11, 2009 | 23.23 | 23.49 | 23.08 | 23.48 | 2,859,164 | +0.35(+1.52%) |
Dec 10, 2009 | 22.65 | 23.19 | 22.65 | 23.13 | 3,518,584 | +0.53(+2.36%) |
Dec 09, 2009 | 22.72 | 22.76 | 22.25 | 22.59 | 3,278,648 | -0.25(-1.11%) |
Dec 08, 2009 | 22.70 | 23.21 | 22.44 | 22.85 | 4,571,654 | -0.11(-0.48%) |
Dec 07, 2009 | 23.02 | 23.33 | 22.91 | 22.96 | 4,065,652 | +0.01(+0.03%) |
Dec 04, 2009 | 23.26 | 23.76 | 22.69 | 22.95 | 6,226,092 | +0.18(+0.77%) |
Dec 03, 2009 | 22.81 | 23.19 | 22.48 | 22.78 | 7,959,911 | +0.16(+0.72%) |
Dec 02, 2009 | 22.33 | 22.96 | 22.26 | 22.61 | 5,424,788 | +0.25(+1.11%) |
Dec 01, 2009 | 22.07 | 22.62 | 21.85 | 22.37 | 6,066,513 | +0.58(+2.66%) |
Nov 30, 2009 | 22.20 | 22.20 | 21.38 | 21.79 | 6,587,449 | -0.37(-1.68%) |
Nov 27, 2009 | 22.08 | 22.63 | 21.93 | 22.16 | 2,931,065 | -0.53(-2.33%) |
Nov 25, 2009 | 22.13 | 22.74 | 22.02 | 22.69 | 4,515,629 | +0.64(+2.93%) |
Nov 24, 2009 | 22.05 | 22.27 | 21.90 | 22.04 | 3,458,025 | -0.10(-0.44%) |
Nov 23, 2009 | 22.46 | 22.51 | 21.86 | 22.14 | 5,562,081 | +0.03(+0.12%) |
Nov 20, 2009 | 22.16 | 22.65 | 21.82 | 22.11 | 5,026,990 | -0.18(-0.82%) |
Nov 19, 2009 | 22.46 | 22.46 | 21.90 | 22.29 | 4,872,952 | -0.42(-1.84%) |
Nov 18, 2009 | 22.47 | 22.86 | 22.42 | 22.71 | 4,493,536 | +0.03(+0.14%) |
Nov 17, 2009 | 22.74 | 22.86 | 22.09 | 22.68 | 9,535,399 | -0.15(-0.66%) |
Nov 16, 2009 | 23.10 | 23.10 | 22.57 | 22.83 | 7,367,953 | +0.69(+3.12%) |
Nov 13, 2009 | 21.37 | 22.20 | 21.36 | 22.14 | 18,848,898 | -0.34(-1.51%) |
Nov 12, 2009 | 22.87 | 23.10 | 22.13 | 22.48 | 8,403,269 | -0.23(-1.00%) |
Nov 11, 2009 | 23.10 | 23.38 | 22.44 | 22.70 | 8,448,617 | -0.42(-1.83%) |
Nov 10, 2009 | 22.72 | 23.25 | 22.72 | 23.13 | 5,005,738 | +0.23(+1.00%) |
Nov 09, 2009 | 22.28 | 23.18 | 22.28 | 22.90 | 8,374,519 | +0.80(+3.63%) |
Nov 06, 2009 | 21.87 | 22.29 | 21.55 | 22.10 | 4,814,471 | +0.56(+2.60%) |
Nov 05, 2009 | 21.64 | 22.12 | 21.11 | 21.54 | 9,761,101 | +0.31(+1.44%) |
Nov 04, 2009 | 21.62 | 21.73 | 21.07 | 21.23 | 8,048,150 | -0.05(-0.21%) |
Nov 03, 2009 | 20.75 | 21.36 | 20.40 | 21.28 | 9,557,657 | +0.25(+1.18%) |
Nov 02, 2009 | 21.56 | 21.56 | 20.63 | 21.03 | 10,739,460 | +0.33(+1.60%) |
Oct 30, 2009 | 20.86 | 21.42 | 20.31 | 20.70 | 11,111,019 | -0.27(-1.27%) |
Oct 29, 2009 | 20.18 | 21.11 | 20.17 | 20.97 | 9,937,879 | +1.00(+4.99%) |
Oct 28, 2009 | 20.68 | 20.91 | 19.89 | 19.97 | 6,608,676 | -0.83(-4.01%) |
Oct 27, 2009 | 21.66 | 21.90 | 20.76 | 20.80 | 10,431,304 | -0.98(-4.49%) |
Oct 26, 2009 | 22.01 | 22.55 | 21.64 | 21.78 | 6,791,368 | -0.13(-0.59%) |
Oct 23, 2009 | 22.13 | 22.16 | 21.87 | 21.91 | 5,623,280 | -0.46(-2.07%) |
Oct 22, 2009 | 22.12 | 22.59 | 22.12 | 22.37 | 10,290,446 | +0.34(+1.54%) |
Oct 21, 2009 | 22.84 | 23.20 | 21.96 | 22.03 | 7,143,946 | -0.90(-3.92%) |
Oct 20, 2009 | 22.93 | 23.10 | 22.86 | 22.93 | 5,498,251 | -0.42(-1.79%) |
Oct 19, 2009 | 22.54 | 23.79 | 22.54 | 23.35 | 10,214,231 | +0.93(+4.15%) |
Oct 16, 2009 | 22.53 | 22.62 | 21.89 | 22.42 | 7,325,531 | +0.02(+0.09%) |
Oct 15, 2009 | 22.54 | 22.76 | 22.23 | 22.40 | 5,168,212 | -0.26(-1.15%) |
Oct 14, 2009 | 22.30 | 22.77 | 22.30 | 22.66 | 6,452,195 | +0.55(+2.50%) |
Oct 13, 2009 | 21.86 | 22.23 | 21.80 | 22.11 | 5,085,162 | +0.21(+0.98%) |
Oct 12, 2009 | 22.14 | 22.27 | 21.64 | 21.89 | 5,812,826 | +0.23(+1.08%) |
Oct 09, 2009 | 21.68 | 21.84 | 21.42 | 21.66 | 5,003,381 | -0.21(-0.95%) |
Oct 08, 2009 | 21.11 | 21.97 | 21.04 | 21.86 | 9,679,312 | +0.84(+4.00%) |
Oct 07, 2009 | 20.84 | 21.20 | 20.63 | 21.02 | 6,629,946 | +0.12(+0.59%) |
Oct 06, 2009 | 20.84 | 21.03 | 20.63 | 20.90 | 8,127,101 | +0.25(+1.20%) |
Oct 05, 2009 | 19.35 | 20.65 | 19.35 | 20.65 | 12,537,500 | +1.80(+9.53%) |
Oct 02, 2009 | 18.94 | 19.11 | 18.69 | 18.86 | 7,074,343 | -0.29(-1.50%) |
Oct 01, 2009 | 19.78 | 20.01 | 19.07 | 19.14 | 6,242,975 | -0.75(-3.77%) |
Sep 30, 2009 | 20.04 | 20.11 | 19.44 | 19.89 | 5,429,251 | -0.14(-0.68%) |
Sep 29, 2009 | 20.06 | 20.27 | 19.54 | 20.03 | 7,401,576 | +0.10(+0.49%) |
Sep 28, 2009 | 19.81 | 20.10 | 19.73 | 19.93 | 10,167,416 | +0.25(+1.29%) |
Sep 25, 2009 | 20.01 | 20.02 | 19.60 | 19.68 | 6,386,463 | -0.28(-1.40%) |
Sep 24, 2009 | 20.37 | 20.57 | 19.87 | 19.96 | 5,378,059 | -0.37(-1.83%) |
Sep 23, 2009 | 20.89 | 21.15 | 20.31 | 20.33 | 5,560,708 | -0.66(-3.17%) |
Sep 22, 2009 | 20.74 | 21.37 | 20.64 | 20.99 | 4,651,453 | +0.41(+1.99%) |
Sep 21, 2009 | 20.59 | 20.78 | 20.32 | 20.58 | 3,556,818 | -0.18(-0.88%) |
Sep 18, 2009 | 20.75 | 20.93 | 20.35 | 20.76 | 5,382,935 | +0.12(+0.57%) |
Sep 17, 2009 | 20.39 | 20.95 | 20.35 | 20.65 | 9,025,787 | +0.43(+2.13%) |
Sep 16, 2009 | 19.93 | 20.54 | 19.77 | 20.22 | 10,170,432 | +0.39(+1.97%) |
Sep 15, 2009 | 19.36 | 20.19 | 18.96 | 19.83 | 10,775,246 | +0.45(+2.32%) |
Sep 14, 2009 | 18.97 | 19.40 | 18.66 | 19.38 | 6,031,549 | +0.27(+1.43%) |
Sep 11, 2009 | 19.47 | 19.50 | 18.89 | 19.10 | 5,081,663 | -0.40(-2.04%) |
Sep 10, 2009 | 19.38 | 19.58 | 19.08 | 19.50 | 5,157,232 | +0.12(+0.64%) |
Sep 09, 2009 | 18.97 | 19.44 | 18.67 | 19.38 | 5,268,387 | +0.37(+1.95%) |
Sep 08, 2009 | 18.89 | 19.51 | 18.84 | 19.01 | 7,375,855 | -0.03(-0.17%) |
Sep 04, 2009 | 19.23 | 19.23 | 18.80 | 19.04 | 6,226,402 | -0.23(-1.18%) |
Sep 03, 2009 | 17.89 | 19.32 | 17.70 | 19.27 | 12,943,972 | +1.56(+8.79%) |
Sep 02, 2009 | 17.72 | 18.05 | 17.57 | 17.71 | 6,092,951 | -0.23(-1.31%) |
Sep 01, 2009 | 18.23 | 18.84 | 17.79 | 17.94 | 6,356,535 | -0.32(-1.75%) |
Aug 31, 2009 | 18.48 | 18.50 | 18.15 | 18.26 | 5,298,644 | -0.36(-1.96%) |
Aug 28, 2009 | 18.69 | 18.95 | 18.56 | 18.63 | 5,402,325 | +0.10(+0.53%) |
Aug 27, 2009 | 18.56 | 18.82 | 18.31 | 18.53 | 5,199,729 | -0.22(-1.18%) |
Aug 26, 2009 | 18.99 | 19.25 | 18.63 | 18.75 | 4,620,764 | -0.21(-1.13%) |
Aug 25, 2009 | 18.47 | 19.08 | 18.25 | 18.97 | 8,429,984 | +0.66(+3.63%) |
Aug 24, 2009 | 18.33 | 18.61 | 18.25 | 18.30 | 7,335,494 | -0.05(-0.25%) |
Aug 21, 2009 | 18.23 | 18.74 | 18.11 | 18.35 | 5,241,968 | +0.23(+1.29%) |
Aug 20, 2009 | 17.98 | 18.23 | 17.84 | 18.11 | 6,363,875 | +0.09(+0.51%) |
Aug 19, 2009 | 17.34 | 18.05 | 17.10 | 18.02 | 6,759,208 | +0.46(+2.60%) |
Aug 18, 2009 | 17.73 | 17.90 | 17.31 | 17.57 | 6,332,978 | -0.07(-0.41%) |
Aug 17, 2009 | 17.62 | 17.93 | 17.49 | 17.64 | 9,551,953 | -0.51(-2.83%) |
Aug 14, 2009 | 18.97 | 19.43 | 17.97 | 18.15 | 16,396,283 | -1.23(-6.35%) |
Aug 13, 2009 | 19.37 | 19.47 | 18.59 | 19.38 | 8,358,255 | +0.22(+1.16%) |
Aug 12, 2009 | 18.93 | 19.45 | 18.84 | 19.16 | 9,006,625 | +0.01(+0.07%) |
Aug 11, 2009 | 19.06 | 19.47 | 18.73 | 19.15 | 7,495,618 | +0.03(+0.14%) |
Aug 10, 2009 | 19.68 | 19.78 | 18.90 | 19.12 | 10,449,111 | -0.61(-3.10%) |
Aug 07, 2009 | 18.56 | 20.01 | 18.53 | 19.73 | 8,980,456 | +1.49(+8.18%) |
Aug 06, 2009 | 18.50 | 19.05 | 18.03 | 18.24 | 6,711,420 | +0.03(+0.18%) |
Aug 05, 2009 | 17.75 | 18.35 | 17.32 | 18.21 | 9,498,747 | +0.54(+3.06%) |
Aug 04, 2009 | 17.78 | 18.05 | 17.57 | 17.67 | 6,133,369 | -0.22(-1.21%) |
Aug 03, 2009 | 17.59 | 17.91 | 17.29 | 17.89 | 7,269,274 | +0.67(+3.87%) |
Jul 31, 2009 | 16.80 | 17.35 | 16.61 | 17.22 | 6,159,874 | +0.59(+3.52%) |
Jul 30, 2009 | 16.69 | 17.30 | 16.58 | 16.63 | 6,280,961 | +0.15(+0.91%) |
Jul 29, 2009 | 16.63 | 16.90 | 16.18 | 16.48 | 6,353,921 | -0.33(-1.94%) |
Jul 28, 2009 | 16.80 | 17.13 | 16.47 | 16.81 | 4,916,684 | -0.17(-1.00%) |
Jul 27, 2009 | 17.10 | 17.16 | 16.57 | 16.98 | 5,826,056 | -0.37(-2.14%) |
Jul 24, 2009 | 16.71 | 17.39 | 16.46 | 17.35 | 1,688 | +0.55(+3.30%) |
Jul 23, 2009 | 15.81 | 17.19 | 15.55 | 16.80 | 14,636,275 | +1.00(+6.31%) |
Jul 22, 2009 | 15.05 | 15.89 | 15.05 | 15.80 | 8,123,120 | +0.62(+4.08%) |
Jul 21, 2009 | 15.45 | 15.49 | 14.76 | 15.18 | 6,755,431 | -0.09(-0.60%) |
Jul 20, 2009 | 14.49 | 15.31 | 14.39 | 15.27 | 7,494,416 | +0.94(+6.59%) |
Jul 17, 2009 | 13.99 | 14.49 | 13.99 | 14.33 | 5,528,678 | +0.14(+0.96%) |
Jul 16, 2009 | 14.06 | 14.31 | 13.70 | 14.19 | 5,084,996 | +0.11(+0.79%) |
Jul 15, 2009 | 13.20 | 14.13 | 13.20 | 14.08 | 8,760,508 | +0.98(+7.51%) |
Jul 14, 2009 | 13.12 | 13.19 | 12.79 | 13.10 | 7,148,348 | +0.02(+0.15%) |
Jul 13, 2009 | 12.83 | 13.08 | 12.72 | 13.08 | 5,169,134 | +0.36(+2.87%) |
Jul 10, 2009 | 12.67 | 13.15 | 12.58 | 12.71 | 4,347,506 | -0.13(-1.01%) |
Jul 09, 2009 | 12.63 | 13.06 | 12.49 | 12.84 | 8,833,823 | +0.49(+4.01%) |
Jul 08, 2009 | 11.84 | 12.43 | 11.84 | 12.35 | 8,327,287 | +0.42(+3.55%) |
Jul 07, 2009 | 12.58 | 12.58 | 11.87 | 11.93 | 6,678,547 | -0.59(-4.73%) |
Jul 06, 2009 | 12.21 | 12.77 | 12.06 | 12.52 | 7,451,444 | +0.38(+3.17%) |
Jul 02, 2009 | 12.87 | 12.87 | 12.13 | 12.13 | 5,512,122 | -0.93(-7.13%) |
Jul 01, 2009 | 13.00 | 13.44 | 12.94 | 13.07 | 4,818,979 | +0.11(+0.86%) |
Jun 30, 2009 | 12.99 | 13.35 | 12.72 | 12.95 | 7,831,735 | +0.16(+1.22%) |
Jun 29, 2009 | 12.76 | 12.98 | 12.47 | 12.80 | 4,249,194 | +0.08(+0.61%) |
Jun 26, 2009 | 12.80 | 13.02 | 12.65 | 12.72 | 4,718,238 | -0.05(-0.41%) |
Jun 25, 2009 | 12.88 | 13.00 | 12.69 | 12.77 | 7,290,577 | +0.35(+2.78%) |
Jun 24, 2009 | 12.02 | 12.72 | 11.97 | 12.43 | 7,072,647 | +0.53(+4.43%) |
Jun 23, 2009 | 12.33 | 12.49 | 11.82 | 11.90 | 6,605,817 | -0.44(-3.54%) |
Jun 22, 2009 | 12.51 | 12.51 | 12.05 | 12.34 | 6,237,202 | -0.18(-1.41%) |
Jun 19, 2009 | 12.54 | 12.67 | 12.28 | 12.51 | 7,610,727 | +0.15(+1.21%) |
Jun 18, 2009 | 12.42 | 12.48 | 12.06 | 12.36 | 5,615,341 | -0.06(-0.47%) |
Jun 17, 2009 | 12.37 | 12.66 | 11.91 | 12.42 | 8,901,264 | +0.05(+0.42%) |
Jun 16, 2009 | 13.33 | 13.39 | 12.34 | 12.37 | 9,502,665 | -0.91(-6.82%) |
Jun 15, 2009 | 13.32 | 13.40 | 13.12 | 13.27 | 6,109,327 | -0.25(-1.88%) |
Jun 12, 2009 | 13.29 | 13.57 | 12.99 | 13.53 | 6,107,969 | +0.16(+1.22%) |
Jun 11, 2009 | 13.42 | 13.63 | 13.19 | 13.37 | 6,217,866 | -0.16(-1.20%) |
Jun 10, 2009 | 14.02 | 14.13 | 13.29 | 13.53 | 6,211,227 | -0.39(-2.81%) |
Jun 09, 2009 | 13.92 | 14.08 | 13.66 | 13.92 | 4,608,891 | +0.14(+1.04%) |
Jun 08, 2009 | 13.46 | 13.94 | 13.32 | 13.78 | 5,689,480 | +0.04(+0.28%) |
Jun 05, 2009 | 14.03 | 14.31 | 13.51 | 13.74 | 6,304,257 | -0.09(-0.66%) |
Jun 04, 2009 | 14.63 | 14.63 | 13.63 | 13.83 | 14,735,421 | -1.04(-6.97%) |
Jun 03, 2009 | 14.80 | 15.05 | 14.56 | 14.86 | 8,550,455 | -0.14(-0.91%) |
Jun 02, 2009 | 14.45 | 15.28 | 14.20 | 15.00 | 15,454,429 | +0.38(+2.58%) |
Jun 01, 2009 | 12.86 | 14.78 | 12.86 | 14.62 | 15,544,511 | +1.80(+14.02%) |
May 29, 2009 | 12.80 | 13.16 | 12.69 | 12.82 | 12,955,472 | +0.11(+0.87%) |
May 28, 2009 | 13.27 | 13.51 | 12.51 | 12.71 | 13,924,054 | -0.89(-6.51%) |
May 27, 2009 | 13.87 | 14.39 | 13.57 | 13.60 | 7,277,410 | -0.31(-2.25%) |
May 26, 2009 | 13.42 | 14.30 | 13.19 | 13.91 | 7,510,099 | +0.34(+2.50%) |
May 22, 2009 | 13.68 | 13.85 | 13.19 | 13.57 | 5,126,257 | -0.04(-0.29%) |
May 21, 2009 | 14.29 | 14.48 | 13.51 | 13.61 | 10,767,924 | -0.86(-5.94%) |
May 20, 2009 | 15.05 | 15.56 | 14.35 | 14.47 | 11,114,084 | -0.46(-3.10%) |
May 19, 2009 | 14.75 | 15.29 | 14.59 | 14.93 | 6,858,168 | -0.02(-0.13%) |
May 18, 2009 | 14.61 | 15.01 | 14.18 | 14.95 | 11,460,075 | +0.25(+1.68%) |
May 15, 2009 | 14.09 | 15.01 | 13.94 | 14.71 | 26,310,674 | +1.06(+7.78%) |
May 14, 2009 | 13.25 | 14.15 | 13.16 | 13.64 | 9,914,890 | +0.44(+3.35%) |
May 13, 2009 | 13.88 | 14.05 | 13.02 | 13.20 | 15,475,330 | -1.13(-7.86%) |
May 12, 2009 | 14.67 | 14.96 | 13.87 | 14.33 | 10,093,116 | -0.27(-1.87%) |
May 11, 2009 | 14.76 | 15.10 | 14.25 | 14.60 | 8,949,514 | -0.44(-2.94%) |
May 08, 2009 | 15.17 | 15.48 | 14.34 | 15.05 | 8,502,203 | -0.03(-0.22%) |
May 07, 2009 | 15.99 | 16.28 | 14.50 | 15.08 | 15,299,352 | -0.41(-2.65%) |
May 06, 2009 | 15.90 | 16.26 | 15.14 | 15.49 | 14,939,866 | -0.08(-0.50%) |
May 05, 2009 | 15.43 | 16.04 | 15.31 | 15.57 | 9,037,376 | -0.04(-0.25%) |
May 04, 2009 | 15.60 | 15.68 | 15.43 | 15.61 | 8,631,655 | +0.95(+6.49%) |