Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.60 | 27.91 | 27.18 | 27.18 | 4,185,848 | -0.34(-1.22%) |
Apr 29, 2010 | 27.22 | 27.55 | 27.06 | 27.52 | 3,351,971 | +0.51(+1.89%) |
Apr 28, 2010 | 26.77 | 27.08 | 26.59 | 27.01 | 3,328,559 | +0.37(+1.39%) |
Apr 27, 2010 | 27.35 | 27.42 | 26.62 | 26.64 | 3,871,523 | -0.68(-2.49%) |
Apr 26, 2010 | 27.52 | 27.74 | 27.31 | 27.32 | 2,481,286 | -0.21(-0.77%) |
Apr 23, 2010 | 27.13 | 27.54 | 26.95 | 27.53 | 3,514,049 | +0.39(+1.45%) |
Apr 22, 2010 | 27.05 | 27.15 | 26.79 | 27.14 | 4,742,032 | -0.09(-0.34%) |
Apr 21, 2010 | 27.23 | 27.30 | 26.91 | 27.23 | 18,625 | +0.03(+0.11%) |
Apr 20, 2010 | 27.18 | 27.34 | 26.99 | 27.20 | 2,979,733 | +0.08(+0.30%) |
Apr 19, 2010 | 26.70 | 27.16 | 26.58 | 27.12 | 4,260,805 | +0.40(+1.50%) |
Apr 16, 2010 | 26.94 | 27.13 | 26.52 | 26.72 | 4,445,378 | -0.22(-0.82%) |
Apr 15, 2010 | 26.94 | 27.04 | 26.35 | 26.94 | 5,300,544 | +0.09(+0.32%) |
Apr 14, 2010 | 26.78 | 26.87 | 26.55 | 26.85 | 4,716,382 | +0.07(+0.26%) |
Apr 13, 2010 | 26.59 | 26.84 | 26.35 | 26.78 | 2,793,387 | +0.17(+0.64%) |
Apr 12, 2010 | 26.57 | 26.67 | 26.48 | 26.61 | 3,501,173 | +0.08(+0.31%) |
Apr 09, 2010 | 26.29 | 26.53 | 26.21 | 26.53 | 3,867,814 | +0.29(+1.10%) |
Apr 08, 2010 | 25.97 | 26.27 | 25.83 | 26.24 | 3,849,437 | +0.19(+0.71%) |
Apr 07, 2010 | 25.98 | 26.41 | 25.96 | 26.06 | 3,246,564 | -0.06(-0.22%) |
Apr 06, 2010 | 25.84 | 26.21 | 25.82 | 26.11 | 2,726,346 | +0.24(+0.94%) |
Apr 05, 2010 | 25.74 | 25.93 | 25.57 | 25.87 | 1,757,150 | +0.18(+0.71%) |
Apr 01, 2010 | 25.48 | 25.69 | 25.69 | 25.69 | 3,864,855 | +0.43(+1.68%) |
Mar 31, 2010 | 25.43 | 25.56 | 25.20 | 25.26 | 2,950,005 | -0.25(-0.98%) |
Mar 30, 2010 | 25.45 | 25.65 | 25.22 | 25.52 | 1,546,110 | +0.11(+0.44%) |
Mar 29, 2010 | 25.61 | 25.74 | 25.29 | 25.40 | 2,340,003 | -0.12(-0.47%) |
Mar 26, 2010 | 25.09 | 25.63 | 25.06 | 25.52 | 3,451,616 | +0.53(+2.13%) |
Mar 25, 2010 | 25.42 | 25.52 | 24.98 | 24.99 | 2,726,413 | -0.29(-1.13%) |
Mar 24, 2010 | 25.35 | 25.46 | 25.11 | 25.28 | 2,340,942 | -0.24(-0.94%) |
Mar 23, 2010 | 25.33 | 25.53 | 25.15 | 25.52 | 1,558,090 | +0.22(+0.87%) |
Mar 22, 2010 | 24.87 | 25.34 | 24.76 | 25.30 | 2,560,859 | +0.21(+0.85%) |
Mar 19, 2010 | 25.08 | 25.26 | 24.99 | 25.08 | 4,051,083 | +0.07(+0.29%) |
Mar 18, 2010 | 25.39 | 25.39 | 24.92 | 25.01 | 3,806,735 | -0.45(-1.76%) |
Mar 17, 2010 | 24.95 | 25.53 | 24.92 | 25.46 | 3,121,112 | +0.49(+1.95%) |
Mar 16, 2010 | 24.94 | 25.02 | 24.75 | 24.97 | 2,269,941 | +0.06(+0.23%) |
Mar 15, 2010 | 24.81 | 24.95 | 24.79 | 24.91 | 2,233,493 | +0.13(+0.51%) |
Mar 12, 2010 | 24.67 | 24.97 | 24.58 | 24.79 | 3,242,616 | +0.34(+1.37%) |
Mar 11, 2010 | 24.46 | 24.46 | 24.24 | 24.45 | 2,476,621 | -0.16(-0.64%) |
Mar 10, 2010 | 24.33 | 24.72 | 24.07 | 24.61 | 3,514,075 | +0.30(+1.22%) |
Mar 09, 2010 | 24.44 | 24.55 | 24.22 | 24.31 | 2,052,554 | -0.24(-0.98%) |
Mar 08, 2010 | 24.51 | 24.62 | 24.41 | 24.55 | 2,417,701 | +0.10(+0.41%) |
Mar 05, 2010 | 24.49 | 24.53 | 24.38 | 24.45 | 2,988,744 | +0.15(+0.60%) |
Mar 04, 2010 | 24.31 | 24.49 | 24.14 | 24.30 | 2,993,536 | -0.01(-0.05%) |
Mar 03, 2010 | 24.25 | 24.64 | 24.16 | 24.31 | 3,168,285 | +0.13(+0.54%) |
Mar 02, 2010 | 24.20 | 24.29 | 23.99 | 24.18 | 3,213,753 | +0.09(+0.35%) |
Mar 01, 2010 | 23.83 | 24.12 | 23.66 | 24.10 | 2,626,812 | +0.32(+1.36%) |
Feb 26, 2010 | 23.56 | 23.86 | 23.51 | 23.77 | 2,621,858 | +0.19(+0.79%) |
Feb 25, 2010 | 23.62 | 23.66 | 23.38 | 23.59 | 4,874,750 | -0.40(-1.67%) |
Feb 24, 2010 | 23.84 | 24.14 | 23.69 | 23.99 | 3,076,202 | +0.25(+1.06%) |
Feb 23, 2010 | 23.92 | 23.97 | 23.59 | 23.74 | 2,560,848 | -0.24(-1.00%) |
Feb 22, 2010 | 24.16 | 24.23 | 23.84 | 23.98 | 2,183,014 | -0.16(-0.66%) |
Feb 19, 2010 | 23.87 | 24.29 | 23.76 | 24.14 | 2,605,785 | +0.14(+0.60%) |
Feb 18, 2010 | 23.86 | 24.05 | 23.74 | 23.99 | 2,578,353 | +0.12(+0.49%) |
Feb 17, 2010 | 23.68 | 23.93 | 23.60 | 23.88 | 3,685,625 | +0.36(+1.53%) |
Feb 16, 2010 | 23.35 | 23.52 | 23.17 | 23.52 | 2,497,824 | +0.41(+1.76%) |
Feb 12, 2010 | 22.76 | 23.11 | 23.11 | 23.11 | 7,707,913 | +0.05(+0.22%) |
Feb 11, 2010 | 22.81 | 23.13 | 22.60 | 23.06 | 3,753,631 | +0.18(+0.80%) |
Feb 10, 2010 | 22.63 | 23.00 | 22.35 | 22.88 | 4,675,768 | +0.23(+1.00%) |
Feb 09, 2010 | 22.35 | 22.79 | 22.19 | 22.65 | 4,001,371 | +0.57(+2.57%) |
Feb 08, 2010 | 22.35 | 22.53 | 21.98 | 22.09 | 4,013,862 | -0.25(-1.13%) |
Feb 05, 2010 | 22.07 | 22.40 | 21.81 | 22.34 | 5,668,379 | +0.23(+1.06%) |
Feb 04, 2010 | 22.48 | 22.57 | 22.04 | 22.11 | 3,777,182 | -0.68(-2.98%) |
Feb 03, 2010 | 22.82 | 23.11 | 22.53 | 22.78 | 3,869,822 | -0.17(-0.73%) |
Feb 02, 2010 | 22.76 | 23.17 | 22.55 | 22.95 | 2,831,397 | +0.26(+1.16%) |
Feb 01, 2010 | 22.69 | 22.80 | 22.54 | 22.69 | 3,564,576 | +0.22(+0.97%) |
Jan 29, 2010 | 22.73 | 23.04 | 22.45 | 22.47 | 5,231,877 | -0.13(-0.56%) |
Jan 28, 2010 | 22.91 | 22.91 | 22.12 | 22.60 | 3,909,865 | -0.19(-0.84%) |
Jan 27, 2010 | 22.91 | 22.91 | 22.36 | 22.79 | 4,259,244 | -0.18(-0.77%) |
Jan 26, 2010 | 23.24 | 23.47 | 22.92 | 22.96 | 3,457,236 | -0.43(-1.82%) |
Jan 25, 2010 | 23.26 | 23.52 | 23.18 | 23.39 | 4,659,492 | +0.44(+1.94%) |
Jan 22, 2010 | 22.71 | 23.33 | 22.56 | 22.94 | 7,775,971 | +0.31(+1.39%) |
Jan 21, 2010 | 23.46 | 23.92 | 22.59 | 22.63 | 14,297,110 | -1.54(-6.38%) |
Jan 20, 2010 | 24.45 | 24.55 | 23.84 | 24.17 | 5,530,230 | -0.42(-1.71%) |
Jan 19, 2010 | 23.82 | 24.61 | 23.75 | 24.59 | 4,351,980 | +0.83(+3.51%) |
Jan 15, 2010 | 24.02 | 23.76 | 23.76 | 23.76 | 7,850,507 | -0.28(-1.18%) |
Jan 14, 2010 | 24.05 | 24.38 | 23.90 | 24.04 | 5,856,849 | +0.51(+2.15%) |
Jan 13, 2010 | 23.43 | 23.56 | 23.14 | 23.54 | 2,243,779 | +0.25(+1.05%) |
Jan 12, 2010 | 23.36 | 23.48 | 23.04 | 23.29 | 2,911,101 | -0.33(-1.38%) |
Jan 11, 2010 | 23.69 | 23.74 | 23.47 | 23.62 | 2,596,930 | -0.03(-0.11%) |
Jan 08, 2010 | 23.63 | 23.74 | 23.46 | 23.64 | 3,520,884 | -0.05(-0.19%) |
Jan 07, 2010 | 23.49 | 23.70 | 23.32 | 23.69 | 3,185,629 | +0.11(+0.45%) |
Jan 06, 2010 | 23.14 | 23.74 | 23.14 | 23.58 | 3,954,777 | +0.36(+1.57%) |
Jan 05, 2010 | 23.13 | 23.41 | 23.13 | 23.22 | 2,949,192 | +0.02(+0.07%) |
Jan 04, 2010 | 22.71 | 23.22 | 22.59 | 23.20 | 3,151,338 | +0.79(+3.52%) |
Dec 31, 2009 | 22.76 | 22.42 | 22.42 | 22.42 | 2,009,374 | -0.28(-1.22%) |
Dec 30, 2009 | 22.60 | 22.84 | 22.50 | 22.69 | 1,838,290 | -0.04(-0.17%) |
Dec 29, 2009 | 22.88 | 22.97 | 22.66 | 22.73 | 2,250,275 | -0.16(-0.72%) |
Dec 28, 2009 | 22.78 | 23.04 | 22.73 | 22.89 | 2,978,327 | +0.08(+0.37%) |
Dec 24, 2009 | 22.73 | 22.87 | 22.69 | 22.81 | 432,796 | +0.10(+0.46%) |
Dec 23, 2009 | 22.64 | 22.72 | 22.38 | 22.71 | 1,635,430 | +0.16(+0.73%) |
Dec 22, 2009 | 22.42 | 22.62 | 22.30 | 22.54 | 1,822,046 | +0.24(+1.10%) |
Dec 21, 2009 | 22.24 | 22.46 | 22.15 | 22.30 | 1,783,626 | +0.17(+0.78%) |
Dec 18, 2009 | 22.49 | 22.55 | 22.07 | 22.12 | 3,974,234 | -0.20(-0.91%) |
Dec 17, 2009 | 22.67 | 22.67 | 22.30 | 22.33 | 1,729,391 | -0.35(-1.54%) |
Dec 16, 2009 | 22.67 | 22.82 | 22.58 | 22.68 | 2,284,228 | +0.16(+0.70%) |
Dec 15, 2009 | 22.73 | 22.97 | 22.47 | 22.52 | 2,726,774 | -0.34(-1.47%) |
Dec 14, 2009 | 22.72 | 22.88 | 22.71 | 22.86 | 2,806,817 | +0.45(+2.02%) |
Dec 11, 2009 | 22.75 | 22.75 | 22.22 | 22.40 | 3,759,672 | -0.20(-0.90%) |
Dec 10, 2009 | 22.87 | 23.02 | 22.48 | 22.61 | 3,243,711 | -0.15(-0.67%) |
Dec 09, 2009 | 22.57 | 22.78 | 22.27 | 22.76 | 2,657,284 | +0.23(+1.02%) |
Dec 08, 2009 | 22.92 | 22.97 | 22.46 | 22.53 | 3,075,437 | -0.57(-2.47%) |
Dec 07, 2009 | 23.04 | 23.28 | 23.00 | 23.10 | 2,537,463 | -0.02(-0.08%) |
Dec 04, 2009 | 23.16 | 23.22 | 22.86 | 23.12 | 5,563,115 | +0.30(+1.33%) |
Dec 03, 2009 | 23.27 | 23.28 | 22.80 | 22.82 | 2,160,835 | -0.37(-1.59%) |
Dec 02, 2009 | 22.97 | 23.38 | 22.85 | 23.18 | 2,810,946 | +0.24(+1.07%) |
Dec 01, 2009 | 22.99 | 23.12 | 22.88 | 22.94 | 2,430,554 | +0.18(+0.81%) |
Nov 30, 2009 | 22.72 | 22.94 | 22.53 | 22.76 | 2,397,844 | +0.04(+0.17%) |
Nov 27, 2009 | 22.68 | 23.00 | 22.52 | 22.72 | 1,067,951 | -0.51(-2.21%) |
Nov 25, 2009 | 23.02 | 23.35 | 22.94 | 23.23 | 1,532,930 | +0.31(+1.37%) |
Nov 24, 2009 | 23.12 | 23.30 | 22.86 | 22.92 | 3,520,247 | -0.26(-1.12%) |
Nov 23, 2009 | 22.89 | 23.41 | 22.89 | 23.18 | 5,139,097 | +0.49(+2.16%) |
Nov 20, 2009 | 22.63 | 22.79 | 22.46 | 22.69 | 2,853,298 | -0.09(-0.39%) |
Nov 19, 2009 | 23.04 | 23.04 | 22.56 | 22.78 | 3,194,772 | -0.39(-1.70%) |
Nov 18, 2009 | 23.51 | 23.51 | 23.00 | 23.17 | 2,882,240 | -0.29(-1.22%) |
Nov 17, 2009 | 23.41 | 23.55 | 23.27 | 23.46 | 1,935,053 | -0.07(-0.28%) |
Nov 16, 2009 | 23.25 | 23.61 | 23.25 | 23.52 | 2,426,026 | +0.41(+1.77%) |
Nov 13, 2009 | 23.03 | 23.30 | 22.88 | 23.11 | 2,523,384 | +0.05(+0.22%) |
Nov 12, 2009 | 23.40 | 23.43 | 22.90 | 23.06 | 2,840,635 | -0.36(-1.55%) |
Nov 11, 2009 | 23.54 | 23.64 | 23.28 | 23.43 | 2,136,664 | +0.08(+0.34%) |
Nov 10, 2009 | 23.25 | 23.45 | 23.13 | 23.35 | 2,822,944 | +0.04(+0.16%) |
Nov 09, 2009 | 22.69 | 23.31 | 22.65 | 23.31 | 2,817,342 | +0.79(+3.52%) |
Nov 06, 2009 | 22.44 | 22.79 | 22.29 | 22.51 | 2,780,884 | +0.03(+0.12%) |
Nov 05, 2009 | 22.26 | 22.73 | 22.19 | 22.49 | 2,654,819 | +0.41(+1.86%) |
Nov 04, 2009 | 22.41 | 22.48 | 22.03 | 22.08 | 2,906,150 | -0.12(-0.55%) |
Nov 03, 2009 | 21.82 | 22.26 | 21.51 | 22.20 | 3,398,428 | +0.19(+0.85%) |
Nov 02, 2009 | 21.73 | 22.11 | 21.52 | 22.01 | 5,042,302 | +0.41(+1.88%) |
Oct 30, 2009 | 22.29 | 22.29 | 21.40 | 21.61 | 4,247,746 | -0.76(-3.39%) |
Oct 29, 2009 | 22.17 | 22.38 | 22.04 | 22.37 | 5,433,300 | +0.44(+2.03%) |
Oct 28, 2009 | 22.59 | 22.81 | 21.88 | 21.92 | 5,825,024 | -0.67(-2.97%) |
Oct 27, 2009 | 22.24 | 22.77 | 22.22 | 22.59 | 4,655,358 | +0.30(+1.36%) |
Oct 26, 2009 | 22.72 | 23.03 | 22.14 | 22.29 | 3,752,390 | -0.43(-1.90%) |
Oct 23, 2009 | 22.83 | 22.88 | 22.60 | 22.72 | 2,868,464 | -0.51(-2.21%) |
Oct 22, 2009 | 22.85 | 23.30 | 22.57 | 23.23 | 3,288,218 | +0.39(+1.69%) |
Oct 21, 2009 | 23.44 | 23.69 | 22.80 | 22.85 | 4,125,318 | -0.59(-2.52%) |
Oct 20, 2009 | 23.24 | 23.47 | 23.21 | 23.44 | 2,640,797 | -0.29(-1.23%) |
Oct 19, 2009 | 23.42 | 23.86 | 23.42 | 23.73 | 2,812,944 | +0.26(+1.09%) |
Oct 16, 2009 | 23.70 | 23.70 | 23.25 | 23.47 | 4,907,501 | -0.30(-1.26%) |
Oct 15, 2009 | 22.92 | 23.83 | 22.92 | 23.77 | 6,923,543 | +0.21(+0.89%) |
Oct 14, 2009 | 23.40 | 23.68 | 23.38 | 23.56 | 3,763,046 | +0.34(+1.47%) |
Oct 13, 2009 | 22.90 | 23.25 | 22.87 | 23.22 | 2,136,805 | +0.20(+0.88%) |
Oct 12, 2009 | 23.12 | 23.16 | 22.86 | 23.02 | 2,128,273 | +0.14(+0.60%) |
Oct 09, 2009 | 22.70 | 22.88 | 22.56 | 22.88 | 2,050,006 | +0.20(+0.90%) |
Oct 08, 2009 | 22.39 | 22.73 | 22.32 | 22.68 | 3,164,281 | +0.52(+2.33%) |
Oct 07, 2009 | 22.22 | 22.33 | 22.00 | 22.16 | 1,775,421 | -0.06(-0.28%) |
Oct 06, 2009 | 22.22 | 22.52 | 21.83 | 22.22 | 3,649,174 | +0.19(+0.85%) |
Oct 05, 2009 | 21.64 | 22.07 | 21.52 | 22.03 | 2,792,025 | +0.49(+2.28%) |
Oct 02, 2009 | 21.42 | 21.80 | 21.16 | 21.54 | 3,078,516 | -0.11(-0.53%) |
Oct 01, 2009 | 22.29 | 22.34 | 21.63 | 21.66 | 3,908,105 | -0.63(-2.83%) |
Sep 30, 2009 | 22.51 | 22.60 | 22.07 | 22.29 | 5,958,746 | -0.20(-0.90%) |
Sep 29, 2009 | 22.50 | 22.79 | 22.45 | 22.49 | 2,636,493 | -0.15(-0.66%) |
Sep 28, 2009 | 22.23 | 22.69 | 22.14 | 22.64 | 2,731,942 | +0.57(+2.57%) |
Sep 25, 2009 | 22.25 | 22.41 | 21.95 | 22.07 | 3,128,829 | -0.33(-1.49%) |
Sep 24, 2009 | 22.72 | 22.83 | 22.27 | 22.41 | 2,754,663 | -0.20(-0.90%) |
Sep 23, 2009 | 23.12 | 23.12 | 22.59 | 22.61 | 4,660,511 | -0.41(-1.78%) |
Sep 22, 2009 | 23.14 | 23.14 | 22.92 | 23.02 | 3,465,204 | +0.16(+0.72%) |
Sep 21, 2009 | 22.52 | 22.98 | 22.37 | 22.86 | 5,143,283 | +0.02(+0.07%) |
Sep 18, 2009 | 22.75 | 22.98 | 22.72 | 22.84 | 4,626,965 | +0.14(+0.62%) |
Sep 17, 2009 | 22.96 | 23.06 | 22.54 | 22.70 | 6,185,512 | -0.31(-1.36%) |
Sep 16, 2009 | 22.99 | 23.15 | 22.85 | 23.01 | 7,538,419 | +0.26(+1.16%) |
Sep 15, 2009 | 22.18 | 22.82 | 22.05 | 22.75 | 5,855,650 | +0.57(+2.59%) |
Sep 14, 2009 | 21.80 | 22.19 | 21.64 | 22.17 | 2,785,099 | +0.23(+1.06%) |
Sep 11, 2009 | 21.91 | 22.07 | 21.72 | 21.94 | 4,128,640 | +0.12(+0.54%) |
Sep 10, 2009 | 21.60 | 21.86 | 21.41 | 21.82 | 6,235,493 | +0.20(+0.94%) |
Sep 09, 2009 | 21.17 | 21.69 | 21.00 | 21.62 | 6,643,166 | +0.41(+1.93%) |
Sep 08, 2009 | 21.11 | 21.29 | 20.97 | 21.21 | 5,920,478 | +0.19(+0.91%) |
Sep 04, 2009 | 20.70 | 21.03 | 20.49 | 21.02 | 4,112,785 | +0.30(+1.44%) |
Sep 03, 2009 | 20.79 | 20.79 | 20.47 | 20.72 | 3,624,019 | +0.07(+0.33%) |
Sep 02, 2009 | 20.61 | 20.75 | 20.41 | 20.65 | 4,393,502 | -0.06(-0.28%) |
Sep 01, 2009 | 21.09 | 21.39 | 20.65 | 20.71 | 4,557,065 | -0.51(-2.38%) |
Aug 31, 2009 | 21.15 | 21.24 | 20.97 | 21.21 | 3,370,419 | -0.21(-0.97%) |
Aug 28, 2009 | 21.27 | 21.60 | 21.02 | 21.42 | 6,481,779 | +0.29(+1.36%) |
Aug 27, 2009 | 20.55 | 21.22 | 20.32 | 21.13 | 6,747,709 | +0.56(+2.70%) |
Aug 26, 2009 | 20.74 | 20.96 | 20.49 | 20.58 | 3,441,191 | -0.21(-1.01%) |
Aug 25, 2009 | 20.91 | 21.22 | 20.74 | 20.79 | 3,435,855 | +0.05(+0.26%) |
Aug 24, 2009 | 21.01 | 21.15 | 20.68 | 20.73 | 2,531,441 | -0.15(-0.73%) |
Aug 21, 2009 | 20.54 | 20.94 | 20.41 | 20.89 | 2,981,419 | +0.54(+2.63%) |
Aug 20, 2009 | 20.46 | 20.57 | 20.16 | 20.35 | 3,060,801 | -0.11(-0.52%) |
Aug 19, 2009 | 20.06 | 20.61 | 20.01 | 20.46 | 5,413,462 | +0.18(+0.91%) |
Aug 18, 2009 | 20.31 | 20.46 | 20.04 | 20.27 | 4,331,051 | +0.01(+0.03%) |
Aug 17, 2009 | 20.75 | 20.75 | 20.20 | 20.27 | 4,327,619 | -0.63(-3.02%) |
Aug 14, 2009 | 21.28 | 21.40 | 20.68 | 20.90 | 2,983,331 | -0.51(-2.36%) |
Aug 13, 2009 | 21.27 | 21.60 | 21.21 | 21.40 | 4,824,781 | +0.14(+0.67%) |
Aug 12, 2009 | 21.02 | 21.41 | 20.98 | 21.26 | 7,114,928 | +0.15(+0.69%) |
Aug 11, 2009 | 20.97 | 21.23 | 20.90 | 21.12 | 3,921,680 | +0.02(+0.11%) |
Aug 10, 2009 | 21.46 | 21.46 | 20.99 | 21.09 | 4,540,063 | -0.43(-1.98%) |
Aug 07, 2009 | 21.69 | 21.69 | 21.27 | 21.52 | 5,806,737 | +0.02(+0.07%) |
Aug 06, 2009 | 21.85 | 21.88 | 21.39 | 21.50 | 4,345,313 | -0.36(-1.66%) |
Aug 05, 2009 | 21.93 | 22.00 | 21.49 | 21.87 | 4,506,645 | +0.03(+0.12%) |
Aug 04, 2009 | 21.57 | 21.86 | 21.51 | 21.84 | 3,698,905 | +0.08(+0.37%) |
Aug 03, 2009 | 21.29 | 21.80 | 21.19 | 21.76 | 3,780,504 | +0.70(+3.33%) |
Jul 31, 2009 | 20.75 | 21.29 | 20.75 | 21.06 | 4,682,830 | +0.23(+1.08%) |
Jul 30, 2009 | 20.08 | 21.00 | 20.04 | 20.83 | 6,502,048 | +0.97(+4.88%) |
Jul 29, 2009 | 19.91 | 20.10 | 19.64 | 19.87 | 3,930,894 | -0.26(-1.28%) |
Jul 28, 2009 | 20.05 | 20.19 | 19.83 | 20.12 | 2,566,922 | -0.10(-0.49%) |
Jul 27, 2009 | 20.24 | 20.41 | 20.04 | 20.22 | 2,682,222 | +0.10(+0.48%) |
Jul 24, 2009 | 19.96 | 20.13 | 19.70 | 20.13 | 2,916,539 | +0.03(+0.17%) |
Jul 23, 2009 | 19.43 | 20.13 | 19.34 | 20.09 | 5,574,155 | +0.66(+3.39%) |
Jul 22, 2009 | 19.15 | 19.66 | 19.15 | 19.43 | 3,331,592 | +0.12(+0.63%) |
Jul 21, 2009 | 19.50 | 19.87 | 18.90 | 19.31 | 5,848,808 | -0.01(-0.04%) |
Jul 20, 2009 | 19.12 | 19.40 | 18.97 | 19.32 | 5,730,183 | +0.34(+1.80%) |
Jul 17, 2009 | 18.70 | 19.20 | 18.69 | 18.98 | 6,286,448 | +0.11(+0.59%) |
Jul 16, 2009 | 18.05 | 18.95 | 18.03 | 18.87 | 13,108,254 | +1.21(+6.88%) |
Jul 15, 2009 | 17.15 | 17.66 | 17.14 | 17.65 | 5,266,658 | +0.75(+4.46%) |
Jul 14, 2009 | 16.68 | 17.00 | 16.59 | 16.90 | 3,476,466 | +0.21(+1.29%) |
Jul 13, 2009 | 16.17 | 16.73 | 16.15 | 16.68 | 5,211,088 | +0.62(+3.89%) |
Jul 10, 2009 | 15.99 | 16.18 | 15.78 | 16.06 | 3,456,625 | -0.07(-0.40%) |
Jul 09, 2009 | 16.14 | 16.24 | 15.96 | 16.12 | 2,311,371 | +0.11(+0.69%) |
Jul 08, 2009 | 15.97 | 16.11 | 15.84 | 16.01 | 4,569,971 | +0.08(+0.48%) |
Jul 07, 2009 | 16.48 | 16.48 | 15.92 | 15.94 | 3,940,338 | -0.54(-3.25%) |
Jul 06, 2009 | 16.08 | 16.51 | 15.92 | 16.47 | 3,613,374 | +0.33(+2.06%) |
Jul 02, 2009 | 16.49 | 16.76 | 16.14 | 16.14 | 2,830,925 | -0.62(-3.72%) |
Jul 01, 2009 | 16.79 | 16.96 | 16.65 | 16.76 | 3,290,629 | -0.05(-0.27%) |
Jun 30, 2009 | 16.83 | 17.01 | 16.64 | 16.81 | 4,428,785 | +0.02(+0.09%) |
Jun 29, 2009 | 16.68 | 16.91 | 16.51 | 16.79 | 2,962,725 | +0.11(+0.67%) |
Jun 26, 2009 | 16.75 | 16.84 | 16.60 | 16.68 | 4,607,406 | -0.10(-0.62%) |
Jun 25, 2009 | 16.47 | 16.79 | 16.42 | 16.79 | 3,571,575 | +0.33(+2.03%) |
Jun 24, 2009 | 16.07 | 16.62 | 15.99 | 16.45 | 5,385,382 | +0.56(+3.52%) |
Jun 23, 2009 | 15.96 | 15.98 | 15.73 | 15.89 | 5,298,825 | -0.06(-0.36%) |
Jun 22, 2009 | 16.19 | 16.28 | 15.94 | 15.95 | 5,551,904 | -0.44(-2.71%) |
Jun 19, 2009 | 16.53 | 16.58 | 16.27 | 16.40 | 5,378,642 | -0.05(-0.28%) |
Jun 18, 2009 | 16.58 | 16.82 | 16.41 | 16.44 | 3,604,359 | -0.11(-0.69%) |
Jun 17, 2009 | 16.44 | 16.71 | 16.24 | 16.56 | 3,797,321 | +0.07(+0.39%) |
Jun 16, 2009 | 16.98 | 16.98 | 16.46 | 16.49 | 4,451,856 | -0.47(-2.75%) |
Jun 15, 2009 | 17.21 | 17.21 | 16.73 | 16.96 | 3,176,914 | -0.32(-1.86%) |
Jun 12, 2009 | 17.52 | 17.52 | 17.18 | 17.28 | 5,546,391 | -0.12(-0.70%) |
Jun 11, 2009 | 17.37 | 17.64 | 17.35 | 17.40 | 3,117,476 | +0.08(+0.44%) |
Jun 10, 2009 | 17.56 | 17.58 | 16.94 | 17.33 | 5,436,089 | -0.10(-0.59%) |
Jun 09, 2009 | 17.04 | 17.50 | 16.91 | 17.43 | 3,945,477 | +0.47(+2.78%) |
Jun 08, 2009 | 16.91 | 17.09 | 16.62 | 16.96 | 4,127,535 | -0.29(-1.67%) |
Jun 05, 2009 | 17.56 | 17.61 | 17.06 | 17.25 | 4,524,245 | +0.02(+0.09%) |
Jun 04, 2009 | 17.14 | 17.33 | 16.95 | 17.23 | 3,401,395 | +0.15(+0.90%) |
Jun 03, 2009 | 17.33 | 17.38 | 16.81 | 17.08 | 4,313,459 | -0.39(-2.26%) |
Jun 02, 2009 | 17.55 | 17.63 | 17.42 | 17.47 | 4,002,753 | -0.16(-0.89%) |
Jun 01, 2009 | 17.30 | 17.72 | 17.17 | 17.63 | 3,102,193 | +0.60(+3.53%) |
May 29, 2009 | 17.02 | 17.03 | 16.66 | 17.03 | 3,318,756 | +0.15(+0.86%) |
May 28, 2009 | 16.98 | 17.03 | 16.44 | 16.88 | 4,014,097 | +0.11(+0.64%) |
May 27, 2009 | 17.23 | 17.35 | 16.74 | 16.78 | 3,167,661 | -0.46(-2.69%) |
May 26, 2009 | 17.02 | 17.33 | 16.79 | 17.24 | 5,296,172 | +0.15(+0.87%) |
May 22, 2009 | 16.92 | 17.29 | 16.83 | 17.09 | 2,366,149 | +0.23(+1.36%) |
May 21, 2009 | 17.27 | 17.27 | 16.69 | 16.86 | 5,197,320 | -0.56(-3.23%) |
May 20, 2009 | 17.22 | 17.92 | 17.12 | 17.42 | 7,407,261 | +0.32(+1.88%) |
May 19, 2009 | 16.85 | 17.25 | 16.75 | 17.10 | 4,118,920 | +0.22(+1.32%) |
May 18, 2009 | 16.32 | 16.90 | 16.30 | 16.88 | 3,182,490 | +0.72(+4.46%) |
May 15, 2009 | 16.32 | 16.53 | 16.01 | 16.16 | 3,971,614 | -0.08(-0.50%) |
May 14, 2009 | 15.98 | 16.43 | 15.94 | 16.24 | 3,239,423 | +0.20(+1.24%) |
May 13, 2009 | 16.45 | 16.46 | 15.99 | 16.04 | 5,530,350 | -0.69(-4.12%) |
May 12, 2009 | 16.81 | 16.89 | 16.41 | 16.73 | 4,282,955 | +0.06(+0.34%) |
May 11, 2009 | 16.89 | 16.97 | 16.50 | 16.67 | 4,414,967 | -0.45(-2.64%) |
May 08, 2009 | 16.88 | 17.15 | 16.67 | 17.12 | 4,981,282 | +0.51(+3.06%) |
May 07, 2009 | 17.52 | 17.94 | 16.57 | 16.61 | 6,934,345 | -0.97(-5.53%) |
May 06, 2009 | 17.70 | 17.74 | 17.27 | 17.59 | 4,824,878 | +0.06(+0.35%) |
May 05, 2009 | 17.89 | 17.90 | 17.30 | 17.53 | 4,201,700 | -0.28(-1.57%) |
May 04, 2009 | 17.73 | 17.84 | 17.65 | 17.81 | 4,742,139 | +0.95(+5.63%) |