Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.88 | 31.26 | 30.20 | 30.24 | 6,123,622 | -0.57(-1.86%) |
Apr 29, 2010 | 30.56 | 31.32 | 30.56 | 30.81 | 9,514,463 | +0.44(+1.44%) |
Apr 28, 2010 | 30.18 | 30.64 | 29.93 | 30.38 | 7,386,246 | +0.09(+0.31%) |
Apr 27, 2010 | 31.08 | 31.23 | 30.03 | 30.28 | 7,550,248 | -1.04(-3.33%) |
Apr 26, 2010 | 31.40 | 31.73 | 31.22 | 31.33 | 4,318,299 | +0.06(+0.19%) |
Apr 23, 2010 | 31.25 | 31.28 | 30.57 | 31.27 | 3,774,027 | +0.23(+0.74%) |
Apr 22, 2010 | 30.69 | 31.09 | 30.23 | 31.04 | 3,408,364 | +0.36(+1.17%) |
Apr 21, 2010 | 30.67 | 30.73 | 30.35 | 30.68 | 5,296,433 | -0.03(-0.08%) |
Apr 20, 2010 | 29.95 | 30.70 | 29.87 | 30.70 | 6,889,987 | +0.92(+3.07%) |
Apr 19, 2010 | 29.97 | 30.15 | 29.43 | 29.79 | 7,000,009 | -0.15(-0.51%) |
Apr 16, 2010 | 30.72 | 31.04 | 29.84 | 29.94 | 10,778,309 | -0.92(-3.00%) |
Apr 15, 2010 | 31.00 | 31.02 | 30.66 | 30.86 | 4,375,709 | -0.09(-0.30%) |
Apr 14, 2010 | 30.54 | 31.01 | 30.23 | 30.96 | 8,355,437 | +0.36(+1.17%) |
Apr 13, 2010 | 30.72 | 30.82 | 30.29 | 30.60 | 5,064,757 | -0.14(-0.45%) |
Apr 12, 2010 | 31.10 | 31.10 | 30.55 | 30.74 | 5,798,221 | -0.35(-1.13%) |
Apr 09, 2010 | 30.11 | 31.14 | 30.01 | 31.09 | 9,895,241 | +1.12(+3.74%) |
Apr 08, 2010 | 29.74 | 30.05 | 29.69 | 29.97 | 4,923,542 | +0.18(+0.60%) |
Apr 07, 2010 | 29.83 | 29.93 | 29.57 | 29.79 | 4,439,145 | -0.18(-0.60%) |
Apr 06, 2010 | 30.11 | 30.11 | 29.76 | 29.97 | 4,289,195 | -0.09(-0.31%) |
Apr 05, 2010 | 29.71 | 30.09 | 29.61 | 30.06 | 5,023,807 | +0.43(+1.44%) |
Apr 02, 2010 | 29.63 | 29.63 | 29.63 | 29.63 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 29.58 | 29.82 | 29.33 | 29.63 | 5,665,937 | +0.21(+0.70%) |
Mar 31, 2010 | 28.75 | 29.77 | 28.59 | 29.43 | 9,580,901 | +0.64(+2.23%) |
Mar 30, 2010 | 28.90 | 28.96 | 28.55 | 28.78 | 5,672,035 | -0.01(-0.03%) |
Mar 29, 2010 | 28.96 | 29.05 | 28.68 | 28.79 | 6,119,513 | +0.30(+1.05%) |
Mar 26, 2010 | 28.57 | 28.78 | 28.14 | 28.49 | 6,112,629 | +0.03(+0.09%) |
Mar 25, 2010 | 28.07 | 28.71 | 27.99 | 28.47 | 5,489,991 | +0.42(+1.50%) |
Mar 24, 2010 | 27.70 | 28.06 | 27.53 | 28.05 | 4,672,708 | +0.23(+0.83%) |
Mar 23, 2010 | 27.41 | 27.82 | 27.31 | 27.82 | 3,781,239 | +0.41(+1.50%) |
Mar 22, 2010 | 26.96 | 27.47 | 26.84 | 27.41 | 5,118,121 | +0.33(+1.23%) |
Mar 19, 2010 | 26.95 | 27.38 | 26.63 | 27.07 | 6,071,445 | +0.31(+1.15%) |
Mar 18, 2010 | 26.60 | 26.89 | 26.45 | 26.76 | 2,740,030 | +0.15(+0.58%) |
Mar 17, 2010 | 26.97 | 27.01 | 26.50 | 26.61 | 3,150,353 | -0.20(-0.73%) |
Mar 16, 2010 | 26.50 | 26.87 | 26.43 | 26.81 | 4,098,538 | +0.27(+1.03%) |
Mar 15, 2010 | 26.33 | 26.53 | 26.31 | 26.53 | 4,684,632 | -0.30(-1.12%) |
Mar 12, 2010 | 26.83 | 26.94 | 26.72 | 26.83 | 6,083,841 | +0.10(+0.38%) |
Mar 11, 2010 | 26.56 | 26.80 | 26.36 | 26.73 | 5,281,063 | +0.09(+0.32%) |
Mar 10, 2010 | 26.26 | 26.82 | 26.16 | 26.64 | 6,030,680 | +0.33(+1.24%) |
Mar 09, 2010 | 25.87 | 26.54 | 25.73 | 26.32 | 6,080,121 | +0.31(+1.18%) |
Mar 08, 2010 | 26.07 | 26.25 | 25.96 | 26.01 | 4,384,042 | +0.04(+0.16%) |
Mar 05, 2010 | 25.59 | 26.15 | 25.53 | 25.97 | 5,121,765 | +0.50(+1.98%) |
Mar 04, 2010 | 25.32 | 25.55 | 25.21 | 25.46 | 3,629,253 | +0.15(+0.57%) |
Mar 03, 2010 | 25.39 | 25.62 | 25.28 | 25.32 | 2,971,482 | -0.10(-0.40%) |
Mar 02, 2010 | 25.59 | 25.75 | 25.34 | 25.42 | 4,641,919 | +0.04(+0.16%) |
Mar 01, 2010 | 25.41 | 25.68 | 25.23 | 25.38 | 6,063,520 | +0.00(+0.00%) |
Feb 26, 2010 | 25.40 | 25.45 | 25.20 | 25.38 | 3,838,326 | -0.03(-0.13%) |
Feb 25, 2010 | 24.74 | 25.45 | 24.64 | 25.41 | 5,926,354 | +0.24(+0.97%) |
Feb 24, 2010 | 25.25 | 25.32 | 24.81 | 25.17 | 5,633,737 | +0.08(+0.32%) |
Feb 23, 2010 | 25.64 | 25.64 | 24.88 | 25.09 | 5,892,443 | -0.42(-1.64%) |
Feb 22, 2010 | 25.84 | 25.91 | 25.33 | 25.51 | 5,902,159 | -0.12(-0.47%) |
Feb 19, 2010 | 25.28 | 25.68 | 25.21 | 25.63 | 4,843,761 | +0.23(+0.89%) |
Feb 18, 2010 | 25.34 | 25.52 | 25.07 | 25.40 | 4,495,361 | -0.07(-0.29%) |
Feb 17, 2010 | 25.29 | 25.62 | 25.00 | 25.47 | 4,353,278 | +0.30(+1.19%) |
Feb 16, 2010 | 24.89 | 25.17 | 24.65 | 25.17 | 3,510,961 | +0.44(+1.77%) |
Feb 15, 2010 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | +0.00(+0.00%) |
Feb 12, 2010 | 24.50 | 24.91 | 24.20 | 24.74 | 5,793,942 | +0.49(+2.01%) |
Feb 11, 2010 | 24.57 | 24.94 | 24.06 | 24.25 | 10,367,091 | -0.19(-0.77%) |
Feb 10, 2010 | 24.49 | 24.74 | 24.12 | 24.44 | 5,132,764 | -0.17(-0.70%) |
Feb 09, 2010 | 24.27 | 24.85 | 24.11 | 24.61 | 8,391,308 | +0.71(+2.97%) |
Feb 08, 2010 | 24.38 | 24.49 | 23.87 | 23.90 | 5,858,016 | -0.44(-1.79%) |
Feb 05, 2010 | 24.89 | 24.98 | 23.97 | 24.33 | 7,364,273 | -0.60(-2.40%) |
Feb 04, 2010 | 25.71 | 25.71 | 24.93 | 24.93 | 5,723,200 | -1.01(-3.89%) |
Feb 03, 2010 | 25.32 | 26.52 | 25.32 | 25.94 | 6,772,854 | +0.54(+2.12%) |
Feb 02, 2010 | 25.10 | 25.47 | 24.39 | 25.40 | 4,869,520 | +0.37(+1.47%) |
Feb 01, 2010 | 25.17 | 25.45 | 24.92 | 25.04 | 4,857,396 | +0.09(+0.38%) |
Jan 29, 2010 | 24.90 | 25.45 | 24.80 | 24.94 | 5,319,681 | +0.12(+0.48%) |
Jan 28, 2010 | 25.16 | 25.32 | 24.59 | 24.82 | 3,183,522 | -0.21(-0.85%) |
Jan 27, 2010 | 25.24 | 25.40 | 24.85 | 25.04 | 2,601,795 | -0.13(-0.51%) |
Jan 26, 2010 | 25.00 | 25.45 | 24.83 | 25.16 | 3,018,303 | +0.09(+0.34%) |
Jan 25, 2010 | 25.55 | 25.68 | 25.03 | 25.08 | 3,236,817 | -0.23(-0.91%) |
Jan 22, 2010 | 25.87 | 25.87 | 25.19 | 25.31 | 5,237,958 | -0.68(-2.63%) |
Jan 21, 2010 | 26.25 | 26.70 | 25.91 | 25.99 | 6,157,360 | -0.29(-1.11%) |
Jan 20, 2010 | 26.18 | 26.38 | 25.97 | 26.29 | 5,611,927 | -0.08(-0.29%) |
Jan 19, 2010 | 25.22 | 26.45 | 25.22 | 26.36 | 6,829,979 | +1.16(+4.58%) |
Jan 18, 2010 | 25.21 | 25.21 | 25.21 | 25.21 | 0 | +0.00(+0.00%) |
Jan 15, 2010 | 25.62 | 25.65 | 24.92 | 25.21 | 5,147,665 | -0.45(-1.74%) |
Jan 14, 2010 | 25.32 | 25.69 | 25.31 | 25.65 | 3,353,342 | +0.26(+1.01%) |
Jan 13, 2010 | 25.38 | 25.49 | 25.10 | 25.39 | 3,103,885 | +0.16(+0.64%) |
Jan 12, 2010 | 25.69 | 25.73 | 24.95 | 25.23 | 5,068,738 | -0.60(-2.32%) |
Jan 11, 2010 | 25.69 | 25.88 | 25.47 | 25.83 | 3,899,270 | +0.12(+0.47%) |
Jan 08, 2010 | 25.81 | 25.81 | 25.46 | 25.71 | 2,062,065 | -0.14(-0.53%) |
Jan 07, 2010 | 25.62 | 26.02 | 25.27 | 25.85 | 7,359,278 | +0.27(+1.04%) |
Jan 06, 2010 | 25.61 | 25.99 | 25.51 | 25.58 | 4,222,625 | -0.13(-0.50%) |
Jan 05, 2010 | 25.66 | 25.73 | 25.29 | 25.71 | 5,050,316 | +0.05(+0.20%) |
Jan 04, 2010 | 25.73 | 25.92 | 25.51 | 25.66 | 3,660,125 | +0.21(+0.84%) |
Jan 01, 2010 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) |
Dec 31, 2009 | 25.68 | 25.89 | 25.39 | 25.45 | 2,355,272 | -0.15(-0.57%) |
Dec 30, 2009 | 25.42 | 25.81 | 25.42 | 25.59 | 3,336,597 | -0.08(-0.30%) |
Dec 29, 2009 | 25.34 | 25.76 | 25.31 | 25.67 | 4,314,958 | +0.32(+1.25%) |
Dec 28, 2009 | 25.28 | 25.44 | 25.21 | 25.35 | 3,086,763 | +0.05(+0.20%) |
Dec 25, 2009 | 25.21 | 25.38 | 25.16 | 25.30 | 1,283,317 | +0.00(+0.00%) |
Dec 24, 2009 | 25.21 | 25.38 | 25.16 | 25.30 | 1,283,317 | +0.07(+0.27%) |
Dec 23, 2009 | 25.56 | 25.63 | 25.22 | 25.23 | 4,012,375 | -0.21(-0.81%) |
Dec 22, 2009 | 25.88 | 25.88 | 25.41 | 25.44 | 4,340,616 | -0.42(-1.62%) |
Dec 21, 2009 | 25.75 | 26.19 | 25.75 | 25.86 | 5,545,465 | +0.18(+0.70%) |
Dec 18, 2009 | 25.61 | 25.72 | 25.01 | 25.68 | 6,221,343 | +0.08(+0.30%) |
Dec 17, 2009 | 26.13 | 26.13 | 25.42 | 25.60 | 4,857,094 | -0.55(-2.09%) |
Dec 16, 2009 | 26.32 | 26.49 | 25.96 | 26.15 | 4,106,230 | +0.12(+0.46%) |
Dec 15, 2009 | 26.23 | 26.33 | 25.61 | 26.03 | 4,247,562 | +0.01(+0.03%) |
Dec 14, 2009 | 25.95 | 26.10 | 25.87 | 26.02 | 4,959,298 | -0.45(-1.68%) |
Dec 11, 2009 | 26.42 | 26.66 | 26.35 | 26.46 | 5,437,986 | +0.07(+0.26%) |
Dec 10, 2009 | 25.77 | 26.53 | 25.75 | 26.40 | 4,252,321 | +0.67(+2.59%) |
Dec 09, 2009 | 25.99 | 26.04 | 25.39 | 25.73 | 3,209,047 | -0.15(-0.60%) |
Dec 08, 2009 | 25.92 | 25.99 | 25.41 | 25.88 | 4,123,331 | -0.15(-0.59%) |
Dec 07, 2009 | 25.45 | 26.23 | 25.26 | 26.04 | 6,624,744 | +0.61(+2.39%) |
Dec 04, 2009 | 25.54 | 25.81 | 25.17 | 25.43 | 8,311,549 | +0.17(+0.68%) |
Dec 03, 2009 | 25.83 | 25.85 | 25.22 | 25.26 | 5,474,174 | -0.49(-1.89%) |
Dec 02, 2009 | 25.61 | 25.87 | 25.47 | 25.75 | 5,975,476 | +0.06(+0.23%) |
Dec 01, 2009 | 25.65 | 25.90 | 25.42 | 25.69 | 5,166,557 | +0.32(+1.25%) |
Nov 30, 2009 | 25.75 | 25.75 | 25.06 | 25.37 | 4,987,925 | -0.33(-1.30%) |
Nov 27, 2009 | 25.40 | 25.87 | 25.15 | 25.70 | 1,585,729 | -0.34(-1.31%) |
Nov 26, 2009 | 26.04 | 26.11 | 25.81 | 26.05 | 2,995,037 | +0.00(+0.00%) |
Nov 25, 2009 | 26.04 | 26.11 | 25.81 | 26.05 | 2,995,037 | +0.17(+0.66%) |
Nov 24, 2009 | 25.88 | 26.15 | 25.70 | 25.87 | 5,375,252 | -0.04(-0.17%) |
Nov 23, 2009 | 26.05 | 26.26 | 25.70 | 25.92 | 3,139,709 | +0.26(+1.00%) |
Nov 20, 2009 | 26.17 | 26.24 | 25.55 | 25.66 | 4,140,184 | -0.64(-2.44%) |
Nov 19, 2009 | 26.05 | 26.32 | 25.45 | 26.30 | 4,381,694 | -0.05(-0.19%) |
Nov 18, 2009 | 26.71 | 26.73 | 25.99 | 26.35 | 4,990,859 | -0.41(-1.54%) |
Nov 17, 2009 | 26.88 | 26.97 | 26.32 | 26.76 | 3,463,719 | -0.10(-0.38%) |
Nov 16, 2009 | 26.64 | 27.01 | 26.54 | 26.87 | 4,222,128 | +0.40(+1.52%) |
Nov 13, 2009 | 26.00 | 26.53 | 25.91 | 26.46 | 4,434,334 | +0.57(+2.22%) |
Nov 12, 2009 | 26.37 | 26.45 | 25.79 | 25.89 | 4,153,921 | -0.48(-1.82%) |
Nov 11, 2009 | 26.61 | 26.75 | 26.11 | 26.37 | 4,203,995 | +0.07(+0.26%) |
Nov 10, 2009 | 26.14 | 26.48 | 25.99 | 26.30 | 3,765,824 | +0.15(+0.59%) |
Nov 09, 2009 | 25.81 | 26.19 | 25.63 | 26.15 | 5,325,898 | +0.50(+1.97%) |
Nov 06, 2009 | 25.59 | 25.68 | 25.03 | 25.64 | 4,111,602 | +0.18(+0.71%) |
Nov 05, 2009 | 24.79 | 25.67 | 24.79 | 25.46 | 5,190,264 | +0.86(+3.51%) |
Nov 04, 2009 | 25.24 | 25.35 | 24.52 | 24.60 | 4,689,589 | +0.05(+0.21%) |
Nov 03, 2009 | 24.29 | 24.88 | 23.85 | 24.55 | 5,857,040 | +0.54(+2.25%) |
Nov 02, 2009 | 23.75 | 24.14 | 23.49 | 24.01 | 7,482,419 | +0.39(+1.67%) |
Oct 30, 2009 | 24.15 | 24.49 | 23.43 | 23.61 | 5,159,949 | -0.64(-2.65%) |
Oct 29, 2009 | 23.52 | 24.26 | 23.41 | 24.26 | 4,709,402 | +0.79(+3.36%) |
Oct 28, 2009 | 23.94 | 24.13 | 23.43 | 23.47 | 4,949,463 | -0.68(-2.83%) |
Oct 27, 2009 | 24.44 | 24.75 | 23.97 | 24.15 | 5,324,795 | -0.21(-0.88%) |
Oct 26, 2009 | 24.25 | 24.86 | 23.85 | 24.37 | 5,515,307 | +0.09(+0.39%) |
Oct 23, 2009 | 24.06 | 24.31 | 23.91 | 24.27 | 3,711,791 | -0.30(-1.22%) |
Oct 22, 2009 | 24.46 | 24.62 | 24.11 | 24.57 | 3,489,498 | +0.17(+0.70%) |
Oct 21, 2009 | 25.10 | 25.55 | 24.35 | 24.40 | 4,093,644 | -0.86(-3.39%) |
Oct 20, 2009 | 24.69 | 25.28 | 24.68 | 25.26 | 5,081,057 | +0.46(+1.86%) |
Oct 19, 2009 | 24.39 | 24.88 | 24.39 | 24.80 | 6,279,353 | +0.42(+1.72%) |
Oct 16, 2009 | 24.16 | 24.43 | 23.95 | 24.38 | 6,175,857 | -0.03(-0.14%) |
Oct 15, 2009 | 24.74 | 24.44 | 24.01 | 24.41 | 14,069,057 | -0.33(-1.35%) |
Oct 14, 2009 | 24.08 | 24.82 | 24.00 | 24.74 | 5,928,614 | +0.18(+0.73%) |
Oct 13, 2009 | 24.70 | 24.80 | 24.35 | 24.56 | 3,246,466 | -0.08(-0.31%) |
Oct 12, 2009 | 24.72 | 24.98 | 24.45 | 24.64 | 2,775,831 | -0.16(-0.66%) |
Oct 09, 2009 | 24.80 | 25.27 | 24.62 | 24.80 | 4,268,604 | +0.05(+0.21%) |
Oct 08, 2009 | 24.65 | 25.07 | 24.49 | 24.75 | 4,717,576 | +0.06(+0.24%) |
Oct 07, 2009 | 25.11 | 25.35 | 24.45 | 24.69 | 7,435,898 | +0.28(+1.16%) |
Oct 06, 2009 | 23.91 | 24.63 | 23.79 | 24.41 | 5,441,297 | +0.57(+2.41%) |
Oct 05, 2009 | 23.56 | 23.98 | 23.47 | 23.84 | 5,346,524 | +0.23(+0.98%) |
Oct 02, 2009 | 23.23 | 23.99 | 23.14 | 23.61 | 6,210,516 | +0.23(+0.99%) |
Oct 01, 2009 | 23.88 | 23.91 | 23.26 | 23.38 | 5,641,358 | -0.62(-2.60%) |
Sep 30, 2009 | 24.30 | 24.30 | 23.58 | 24.00 | 4,153,890 | -0.17(-0.71%) |
Sep 29, 2009 | 23.88 | 24.33 | 23.85 | 24.17 | 3,144,144 | +0.54(+2.28%) |
Sep 28, 2009 | 22.75 | 23.80 | 22.75 | 23.63 | 2,342,170 | +0.86(+3.80%) |
Sep 25, 2009 | 23.14 | 23.66 | 22.70 | 22.77 | 2,539,402 | -0.43(-1.85%) |
Sep 24, 2009 | 23.43 | 23.70 | 22.88 | 23.20 | 3,661,720 | -0.22(-0.95%) |
Sep 23, 2009 | 23.85 | 24.06 | 23.42 | 23.42 | 2,945,690 | -0.56(-2.36%) |
Sep 22, 2009 | 24.02 | 24.33 | 23.82 | 23.98 | 2,425,114 | +0.09(+0.39%) |
Sep 21, 2009 | 23.99 | 24.35 | 23.43 | 23.89 | 3,013,576 | -0.24(-0.99%) |
Sep 18, 2009 | 24.39 | 24.52 | 24.00 | 24.13 | 5,329,483 | -0.16(-0.67%) |
Sep 17, 2009 | 24.46 | 25.30 | 23.91 | 24.29 | 10,223,590 | +0.28(+1.18%) |
Sep 16, 2009 | 23.94 | 24.30 | 23.65 | 24.01 | 6,543,995 | +0.38(+1.59%) |
Sep 15, 2009 | 22.84 | 23.76 | 22.66 | 23.63 | 5,489,517 | +0.80(+3.52%) |
Sep 14, 2009 | 22.12 | 22.96 | 22.12 | 22.83 | 6,562,913 | +0.55(+2.46%) |
Sep 11, 2009 | 22.44 | 22.78 | 22.25 | 22.28 | 7,012,198 | -0.41(-1.81%) |
Sep 10, 2009 | 22.17 | 22.71 | 21.83 | 22.69 | 4,520,279 | +0.72(+3.27%) |
Sep 09, 2009 | 21.67 | 22.01 | 21.41 | 21.97 | 5,351,743 | +0.39(+1.78%) |
Sep 08, 2009 | 21.71 | 21.98 | 21.41 | 21.59 | 4,437,658 | +0.05(+0.24%) |
Sep 07, 2009 | 20.74 | 21.56 | 20.64 | 21.53 | 6,610,047 | +0.00(+0.00%) |
Sep 04, 2009 | 20.74 | 21.56 | 20.64 | 21.53 | 6,610,047 | +0.75(+3.62%) |
Sep 03, 2009 | 20.83 | 21.05 | 20.47 | 20.78 | 2,947,199 | +0.17(+0.83%) |
Sep 02, 2009 | 20.52 | 20.84 | 20.23 | 20.61 | 2,996,389 | -0.13(-0.62%) |
Sep 01, 2009 | 21.28 | 21.73 | 20.70 | 20.74 | 3,818,691 | -0.69(-3.23%) |
Aug 31, 2009 | 21.45 | 21.77 | 21.23 | 21.43 | 5,270,944 | -0.11(-0.52%) |
Aug 28, 2009 | 21.62 | 21.82 | 21.22 | 21.54 | 2,860,722 | +0.07(+0.32%) |
Aug 27, 2009 | 21.61 | 21.70 | 20.89 | 21.47 | 3,323,023 | -0.12(-0.55%) |
Aug 26, 2009 | 21.45 | 21.64 | 21.12 | 21.59 | 2,824,737 | +0.13(+0.60%) |
Aug 25, 2009 | 21.49 | 21.76 | 21.29 | 21.47 | 3,002,562 | +0.21(+0.97%) |
Aug 24, 2009 | 21.47 | 21.58 | 21.02 | 21.26 | 2,674,780 | +0.06(+0.28%) |
Aug 21, 2009 | 20.85 | 21.24 | 20.62 | 21.20 | 3,531,549 | +0.49(+2.36%) |
Aug 20, 2009 | 20.53 | 20.83 | 20.29 | 20.71 | 2,882,325 | +0.21(+1.00%) |
Aug 19, 2009 | 20.05 | 20.77 | 19.99 | 20.51 | 3,433,544 | +0.33(+1.61%) |
Aug 18, 2009 | 20.15 | 20.35 | 20.03 | 20.18 | 2,977,809 | -0.24(-1.17%) |
Aug 17, 2009 | 20.58 | 20.58 | 20.01 | 20.42 | 2,691,642 | -0.29(-1.40%) |
Aug 14, 2009 | 20.96 | 20.96 | 20.30 | 20.71 | 3,040,910 | -0.09(-0.41%) |
Aug 13, 2009 | 21.18 | 21.21 | 19.97 | 20.80 | 3,878,835 | -0.27(-1.30%) |
Aug 12, 2009 | 21.02 | 21.52 | 20.80 | 21.07 | 5,162,887 | +0.09(+0.45%) |
Aug 11, 2009 | 21.55 | 21.61 | 20.81 | 20.98 | 3,272,714 | -0.60(-2.78%) |
Aug 10, 2009 | 21.23 | 21.70 | 21.08 | 21.58 | 3,807,593 | +0.19(+0.88%) |
Aug 07, 2009 | 20.27 | 21.53 | 20.27 | 21.39 | 5,580,779 | +1.22(+6.07%) |
Aug 06, 2009 | 20.37 | 20.57 | 20.08 | 20.17 | 2,709,561 | +0.02(+0.09%) |
Aug 05, 2009 | 20.58 | 20.67 | 19.95 | 20.15 | 2,806,588 | -0.35(-1.71%) |
Aug 04, 2009 | 20.27 | 20.58 | 20.05 | 20.50 | 2,975,563 | +0.23(+1.14%) |
Aug 03, 2009 | 20.08 | 20.46 | 19.77 | 20.27 | 3,607,297 | +0.45(+2.25%) |
Jul 31, 2009 | 20.24 | 20.25 | 19.77 | 19.82 | 4,724,824 | -0.43(-2.11%) |
Jul 30, 2009 | 20.08 | 20.42 | 19.84 | 20.25 | 6,812,463 | +0.48(+2.42%) |
Jul 29, 2009 | 20.20 | 20.32 | 19.65 | 19.77 | 4,126,149 | -0.56(-2.74%) |
Jul 28, 2009 | 20.11 | 21.51 | 19.90 | 20.33 | 6,614,121 | -0.43(-2.06%) |
Jul 27, 2009 | 20.79 | 20.82 | 20.37 | 20.76 | 3,925,801 | +0.13(+0.62%) |
Jul 24, 2009 | 20.55 | 20.72 | 20.16 | 20.63 | 2,410,939 | -0.10(-0.50%) |
Jul 23, 2009 | 20.10 | 20.92 | 19.89 | 20.73 | 3,928,397 | +0.70(+3.50%) |
Jul 22, 2009 | 19.50 | 20.11 | 19.34 | 20.03 | 2,271,949 | +0.33(+1.65%) |
Jul 21, 2009 | 19.56 | 19.87 | 19.36 | 19.70 | 4,874,688 | +0.22(+1.14%) |
Jul 20, 2009 | 19.07 | 19.53 | 18.86 | 19.48 | 3,570,009 | +0.19(+0.98%) |
Jul 17, 2009 | 19.35 | 19.52 | 19.14 | 19.29 | 3,051,789 | -0.13(-0.66%) |
Jul 16, 2009 | 18.97 | 19.59 | 18.82 | 19.42 | 4,185,073 | +0.53(+2.81%) |
Jul 15, 2009 | 18.20 | 18.98 | 18.17 | 18.89 | 6,643,144 | +0.92(+5.14%) |
Jul 14, 2009 | 17.91 | 18.16 | 17.81 | 17.97 | 3,620,421 | +0.11(+0.62%) |
Jul 13, 2009 | 17.43 | 17.88 | 17.43 | 17.85 | 4,407,939 | +0.47(+2.71%) |
Jul 10, 2009 | 17.49 | 17.58 | 17.08 | 17.38 | 4,412,190 | -0.28(-1.60%) |
Jul 09, 2009 | 17.57 | 17.80 | 17.43 | 17.67 | 2,784,533 | +0.23(+1.33%) |
Jul 08, 2009 | 17.81 | 17.91 | 17.27 | 17.43 | 5,810,825 | -0.27(-1.50%) |
Jul 07, 2009 | 18.23 | 19.13 | 17.61 | 17.70 | 6,140,263 | -0.52(-2.87%) |
Jul 06, 2009 | 18.35 | 18.70 | 17.90 | 18.22 | 7,387,034 | -0.18(-0.98%) |
Jul 02, 2009 | 18.79 | 19.26 | 18.33 | 18.40 | 6,348,945 | -1.14(-5.83%) |
Jul 01, 2009 | 19.57 | 19.77 | 19.30 | 19.54 | 4,136,318 | +0.11(+0.57%) |
Jun 30, 2009 | 19.99 | 20.08 | 19.19 | 19.43 | 4,570,131 | -0.60(-2.99%) |
Jun 29, 2009 | 19.34 | 20.23 | 19.30 | 20.03 | 5,437,751 | +0.81(+4.23%) |
Jun 26, 2009 | 19.00 | 19.35 | 18.73 | 19.22 | 11,731,639 | +0.12(+0.63%) |
Jun 25, 2009 | 19.05 | 19.40 | 18.92 | 19.10 | 5,648,835 | +0.45(+2.43%) |
Jun 24, 2009 | 18.96 | 19.18 | 18.50 | 18.64 | 4,743,906 | -0.21(-1.13%) |
Jun 23, 2009 | 18.77 | 19.09 | 18.48 | 18.86 | 4,838,102 | +0.08(+0.41%) |
Jun 22, 2009 | 19.01 | 19.86 | 18.78 | 18.78 | 5,859,861 | -1.16(-5.80%) |
Jun 19, 2009 | 20.01 | 20.39 | 19.86 | 19.93 | 5,137,464 | +0.15(+0.74%) |
Jun 18, 2009 | 19.28 | 19.89 | 19.12 | 19.79 | 3,555,665 | +0.69(+3.63%) |
Jun 17, 2009 | 18.91 | 19.32 | 18.52 | 19.10 | 3,899,345 | +0.14(+0.72%) |
Jun 16, 2009 | 19.48 | 19.54 | 18.80 | 18.96 | 4,070,312 | -0.40(-2.08%) |
Jun 15, 2009 | 19.93 | 19.97 | 19.21 | 19.36 | 4,609,877 | -0.80(-3.99%) |
Jun 12, 2009 | 20.11 | 20.26 | 19.61 | 20.17 | 4,512,258 | -0.12(-0.59%) |
Jun 11, 2009 | 19.90 | 20.70 | 19.59 | 20.29 | 4,919,757 | +0.49(+2.46%) |
Jun 10, 2009 | 19.63 | 19.95 | 19.36 | 19.80 | 3,672,939 | +0.24(+1.23%) |
Jun 09, 2009 | 19.65 | 19.78 | 19.22 | 19.56 | 2,804,733 | -0.09(-0.44%) |
Jun 08, 2009 | 19.13 | 19.89 | 19.13 | 19.64 | 3,472,317 | +0.27(+1.41%) |
Jun 05, 2009 | 19.71 | 19.75 | 18.98 | 19.37 | 3,769,641 | -0.10(-0.53%) |
Jun 04, 2009 | 19.65 | 19.73 | 19.21 | 19.47 | 4,200,952 | +0.04(+0.22%) |
Jun 03, 2009 | 19.78 | 20.11 | 19.23 | 19.43 | 3,813,057 | -0.64(-3.20%) |
Jun 02, 2009 | 19.76 | 20.24 | 19.57 | 20.07 | 5,581,744 | +0.21(+1.03%) |
Jun 01, 2009 | 19.39 | 20.08 | 19.34 | 19.87 | 5,632,532 | +0.89(+4.69%) |
May 29, 2009 | 19.25 | 19.43 | 18.62 | 18.98 | 5,307,438 | +0.05(+0.27%) |
May 28, 2009 | 19.05 | 19.19 | 18.58 | 18.92 | 4,772,033 | -0.02(-0.09%) |
May 27, 2009 | 19.12 | 19.64 | 18.88 | 18.94 | 7,166,380 | -0.45(-2.30%) |
May 26, 2009 | 18.30 | 19.48 | 18.11 | 19.39 | 6,033,316 | +0.90(+4.86%) |
May 25, 2009 | 17.67 | 18.63 | 17.67 | 18.49 | 4,396,053 | +0.00(+0.00%) |
May 22, 2009 | 17.67 | 18.63 | 17.67 | 18.49 | 4,396,053 | +0.80(+4.55%) |
May 21, 2009 | 17.75 | 17.75 | 17.27 | 17.68 | 3,692,933 | -0.35(-1.95%) |
May 20, 2009 | 18.34 | 18.43 | 17.81 | 18.03 | 3,406,658 | -0.10(-0.57%) |
May 19, 2009 | 18.08 | 18.45 | 17.80 | 18.14 | 3,605,468 | -0.13(-0.70%) |
May 18, 2009 | 17.60 | 18.29 | 17.43 | 18.27 | 4,202,469 | +0.90(+5.17%) |
May 15, 2009 | 16.78 | 17.73 | 16.78 | 17.37 | 6,679,685 | +0.63(+3.79%) |
May 14, 2009 | 16.51 | 16.97 | 16.43 | 16.73 | 2,466,106 | +0.26(+1.56%) |
May 13, 2009 | 17.35 | 17.35 | 16.40 | 16.48 | 4,367,864 | -1.20(-6.78%) |
May 12, 2009 | 18.74 | 18.74 | 16.86 | 17.67 | 6,452,676 | -0.96(-5.15%) |
May 11, 2009 | 18.24 | 18.82 | 17.93 | 18.63 | 4,497,345 | +0.07(+0.37%) |
May 08, 2009 | 18.34 | 18.71 | 17.90 | 18.56 | 3,884,644 | +0.59(+3.29%) |
May 07, 2009 | 18.80 | 19.68 | 17.94 | 17.97 | 6,490,899 | -0.61(-3.27%) |
May 06, 2009 | 17.64 | 18.62 | 17.64 | 18.58 | 6,514,723 | +1.19(+6.84%) |
May 05, 2009 | 17.04 | 17.49 | 17.03 | 17.39 | 4,243,481 | +0.25(+1.45%) |
May 04, 2009 | 17.18 | 17.22 | 16.98 | 17.14 | 5,413,281 | +0.68(+4.11%) |