Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.86 | 29.13 | 27.98 | 28.04 | 10,596,968 | -0.74(-2.56%) |
Apr 29, 2010 | 28.49 | 28.94 | 28.30 | 28.77 | 9,581,198 | +0.63(+2.25%) |
Apr 28, 2010 | 28.28 | 28.46 | 27.98 | 28.14 | 9,904,518 | -0.05(-0.17%) |
Apr 27, 2010 | 28.48 | 28.75 | 28.14 | 28.19 | 3,319 | -0.39(-1.35%) |
Apr 26, 2010 | 28.55 | 28.59 | 28.30 | 28.57 | 11,736,318 | +0.00(+0.01%) |
Apr 23, 2010 | 28.43 | 28.62 | 28.32 | 28.57 | 15,059,138 | +0.31(+1.11%) |
Apr 22, 2010 | 28.20 | 28.92 | 28.08 | 28.26 | 16,013,831 | -0.29(-1.01%) |
Apr 21, 2010 | 28.43 | 28.66 | 28.28 | 28.54 | 66,756 | +0.12(+0.42%) |
Apr 20, 2010 | 28.16 | 28.52 | 28.11 | 28.43 | 3,705 | +0.49(+1.75%) |
Apr 19, 2010 | 28.07 | 28.13 | 27.70 | 27.94 | 8,311,562 | -0.21(-0.74%) |
Apr 16, 2010 | 28.53 | 28.59 | 27.57 | 28.14 | 11,586,380 | -0.43(-1.50%) |
Apr 15, 2010 | 28.56 | 28.76 | 28.47 | 28.57 | 7,391,170 | +0.02(+0.06%) |
Apr 14, 2010 | 28.39 | 28.74 | 28.27 | 28.56 | 14,697,102 | +0.32(+1.13%) |
Apr 13, 2010 | 27.84 | 28.33 | 27.74 | 28.24 | 10,233,939 | +0.30(+1.09%) |
Apr 12, 2010 | 28.09 | 28.12 | 27.62 | 27.93 | 6,238,320 | -0.14(-0.49%) |
Apr 09, 2010 | 28.07 | 28.16 | 27.86 | 28.07 | 7,160,152 | +0.07(+0.27%) |
Apr 08, 2010 | 27.18 | 28.05 | 27.14 | 28.00 | 13,356,013 | +0.69(+2.54%) |
Apr 07, 2010 | 27.24 | 27.42 | 26.78 | 27.30 | 12,393,872 | +0.01(+0.05%) |
Apr 06, 2010 | 27.18 | 27.37 | 27.16 | 27.29 | 7,553,138 | -0.23(-0.82%) |
Apr 05, 2010 | 27.34 | 27.52 | 27.11 | 27.51 | 9,038,189 | +0.22(+0.81%) |
Apr 01, 2010 | 27.29 | 27.29 | 27.29 | 27.29 | 13,997,957 | +0.13(+0.48%) |
Mar 31, 2010 | 27.18 | 27.28 | 26.88 | 27.16 | 7,361,929 | -0.11(-0.42%) |
Mar 30, 2010 | 27.35 | 27.51 | 27.16 | 27.28 | 7,268,569 | +0.01(+0.04%) |
Mar 29, 2010 | 27.05 | 27.39 | 26.97 | 27.27 | 7,899,309 | +0.34(+1.27%) |
Mar 26, 2010 | 26.96 | 27.04 | 26.71 | 26.93 | 8,195,483 | -0.00(-0.01%) |
Mar 25, 2010 | 27.26 | 27.52 | 26.88 | 26.93 | 10,745,796 | -0.09(-0.33%) |
Mar 24, 2010 | 27.23 | 27.23 | 26.81 | 27.02 | 8,536,778 | -0.29(-1.07%) |
Mar 23, 2010 | 27.49 | 27.51 | 27.05 | 27.31 | 8,473,554 | -0.11(-0.41%) |
Mar 22, 2010 | 26.99 | 27.47 | 26.91 | 27.42 | 8,611,364 | +0.28(+1.04%) |
Mar 19, 2010 | 27.48 | 27.55 | 26.97 | 27.14 | 14,341,686 | -0.15(-0.56%) |
Mar 18, 2010 | 26.97 | 27.41 | 26.97 | 27.29 | 10,319,942 | +0.16(+0.60%) |
Mar 17, 2010 | 27.30 | 27.43 | 26.99 | 27.13 | 11,844,921 | -0.09(-0.33%) |
Mar 16, 2010 | 27.01 | 27.23 | 26.96 | 27.22 | 10,059,326 | +0.20(+0.74%) |
Mar 15, 2010 | 26.88 | 27.03 | 26.87 | 27.02 | 10,705,992 | -0.03(-0.12%) |
Mar 12, 2010 | 26.98 | 27.07 | 26.68 | 27.05 | 9,500,058 | +0.19(+0.69%) |
Mar 11, 2010 | 26.45 | 26.87 | 26.43 | 26.87 | 15,659,445 | +0.33(+1.26%) |
Mar 10, 2010 | 26.22 | 26.69 | 26.13 | 26.53 | 21,157,492 | +0.28(+1.07%) |
Mar 09, 2010 | 25.67 | 26.44 | 25.61 | 26.25 | 13,881,468 | +0.50(+1.94%) |
Mar 08, 2010 | 25.68 | 25.85 | 25.59 | 25.75 | 6,486,301 | +0.13(+0.52%) |
Mar 05, 2010 | 25.41 | 25.69 | 25.34 | 25.62 | 8,873,982 | +0.40(+1.57%) |
Mar 04, 2010 | 24.91 | 25.35 | 24.85 | 25.22 | 8,933,226 | +0.32(+1.26%) |
Mar 03, 2010 | 24.95 | 25.23 | 24.87 | 24.91 | 8,879,449 | -0.02(-0.09%) |
Mar 02, 2010 | 25.16 | 25.24 | 24.80 | 24.93 | 11,531,076 | -0.16(-0.64%) |
Mar 01, 2010 | 25.10 | 25.23 | 24.84 | 25.09 | 10,247,453 | +0.12(+0.49%) |
Feb 26, 2010 | 25.34 | 25.41 | 24.96 | 24.97 | 17,194,006 | -0.40(-1.59%) |
Feb 25, 2010 | 24.44 | 25.39 | 24.26 | 25.37 | 15,521,765 | +0.59(+2.36%) |
Feb 24, 2010 | 24.58 | 24.81 | 24.50 | 24.78 | 9,153,194 | +0.28(+1.15%) |
Feb 23, 2010 | 24.68 | 24.71 | 24.31 | 24.50 | 11,165,861 | -0.17(-0.69%) |
Feb 22, 2010 | 24.58 | 24.76 | 24.52 | 24.67 | 11,682,580 | +0.10(+0.42%) |
Feb 19, 2010 | 24.08 | 24.63 | 24.08 | 24.57 | 13,891,630 | +0.46(+1.93%) |
Feb 18, 2010 | 23.91 | 24.14 | 23.84 | 24.10 | 6,862,424 | +0.12(+0.51%) |
Feb 17, 2010 | 24.20 | 24.23 | 23.64 | 23.98 | 7,570,179 | -0.07(-0.28%) |
Feb 16, 2010 | 23.62 | 24.08 | 23.43 | 24.05 | 10,217,400 | +0.65(+2.76%) |
Feb 12, 2010 | 23.25 | 23.40 | 23.40 | 23.40 | 18,516,708 | -0.07(-0.31%) |
Feb 11, 2010 | 22.67 | 23.56 | 22.66 | 23.48 | 14,045,995 | +0.70(+3.08%) |
Feb 10, 2010 | 22.79 | 23.00 | 22.38 | 22.77 | 9,397,667 | -0.01(-0.05%) |
Feb 09, 2010 | 22.82 | 23.08 | 22.65 | 22.79 | 6,113,301 | +0.28(+1.26%) |
Feb 08, 2010 | 22.95 | 23.05 | 22.50 | 22.50 | 9,143,809 | -0.42(-1.82%) |
Feb 05, 2010 | 22.56 | 22.94 | 22.42 | 22.92 | 13,095,210 | +0.41(+1.84%) |
Feb 04, 2010 | 22.98 | 23.16 | 22.48 | 22.51 | 9,475,226 | -0.74(-3.18%) |
Feb 03, 2010 | 23.31 | 23.58 | 23.15 | 23.24 | 6,475,458 | +0.02(+0.08%) |
Feb 02, 2010 | 23.06 | 23.34 | 22.90 | 23.23 | 6,501,521 | +0.27(+1.17%) |
Feb 01, 2010 | 22.45 | 23.03 | 22.44 | 22.96 | 11,001,110 | +0.63(+2.81%) |
Jan 29, 2010 | 22.89 | 23.10 | 22.30 | 22.33 | 13,322,874 | -0.38(-1.69%) |
Jan 28, 2010 | 23.59 | 23.67 | 22.68 | 22.71 | 14,944,081 | -0.84(-3.56%) |
Jan 27, 2010 | 23.64 | 23.64 | 23.25 | 23.55 | 10,800,640 | -0.14(-0.61%) |
Jan 26, 2010 | 23.42 | 23.80 | 23.21 | 23.69 | 8,982,660 | +0.17(+0.71%) |
Jan 25, 2010 | 23.83 | 23.89 | 23.41 | 23.53 | 9,757,883 | -0.04(-0.16%) |
Jan 22, 2010 | 24.20 | 24.45 | 23.44 | 23.56 | 15,788,993 | -0.59(-2.44%) |
Jan 21, 2010 | 23.53 | 24.90 | 23.31 | 24.16 | 23,687,298 | +0.63(+2.70%) |
Jan 20, 2010 | 23.63 | 23.63 | 22.85 | 23.52 | 22,601,498 | -0.66(-2.73%) |
Jan 19, 2010 | 24.25 | 24.28 | 23.90 | 24.18 | 8,107,461 | -0.02(-0.08%) |
Jan 15, 2010 | 24.46 | 24.20 | 24.20 | 24.20 | 23,513,710 | -0.30(-1.22%) |
Jan 14, 2010 | 24.77 | 24.96 | 24.34 | 24.50 | 8,336,661 | -0.40(-1.62%) |
Jan 13, 2010 | 24.99 | 25.05 | 24.56 | 24.90 | 9,961,733 | +0.03(+0.12%) |
Jan 12, 2010 | 24.73 | 24.92 | 24.64 | 24.87 | 9,005,090 | -0.07(-0.30%) |
Jan 11, 2010 | 25.28 | 25.34 | 24.80 | 24.94 | 8,289,290 | -0.17(-0.66%) |
Jan 08, 2010 | 24.27 | 25.23 | 24.21 | 25.11 | 10,419,760 | +0.82(+3.39%) |
Jan 07, 2010 | 24.38 | 24.52 | 24.03 | 24.29 | 6,828,565 | -0.22(-0.89%) |
Jan 06, 2010 | 24.46 | 24.83 | 24.40 | 24.51 | 7,266,663 | +0.04(+0.15%) |
Jan 05, 2010 | 24.20 | 24.65 | 24.11 | 24.47 | 9,126,947 | +0.34(+1.39%) |
Jan 04, 2010 | 23.83 | 24.14 | 23.79 | 24.13 | 7,985,394 | +0.55(+2.33%) |
Dec 31, 2009 | 23.90 | 23.58 | 23.58 | 23.58 | 7,970,492 | -0.37(-1.54%) |
Dec 30, 2009 | 24.11 | 24.14 | 23.92 | 23.95 | 3,845,548 | -0.17(-0.70%) |
Dec 29, 2009 | 24.22 | 24.36 | 24.12 | 24.12 | 3,397,790 | -0.11(-0.46%) |
Dec 28, 2009 | 24.43 | 24.44 | 24.01 | 24.23 | 3,183,780 | -0.21(-0.86%) |
Dec 24, 2009 | 24.37 | 24.50 | 24.27 | 24.44 | 1,804,995 | +0.16(+0.65%) |
Dec 23, 2009 | 24.11 | 24.37 | 23.94 | 24.28 | 5,308,695 | +0.28(+1.15%) |
Dec 22, 2009 | 23.87 | 24.06 | 23.84 | 24.01 | 6,688,116 | +0.11(+0.46%) |
Dec 21, 2009 | 23.60 | 23.91 | 23.55 | 23.90 | 7,218,429 | +0.51(+2.16%) |
Dec 18, 2009 | 23.44 | 23.62 | 23.20 | 23.39 | 9,900,499 | +0.03(+0.11%) |
Dec 17, 2009 | 23.68 | 23.70 | 23.23 | 23.37 | 10,238,302 | -0.64(-2.67%) |
Dec 16, 2009 | 23.83 | 24.07 | 23.75 | 24.01 | 10,479,341 | +0.05(+0.21%) |
Dec 15, 2009 | 23.99 | 24.10 | 23.80 | 23.96 | 7,229,915 | -0.14(-0.57%) |
Dec 14, 2009 | 24.10 | 24.14 | 24.03 | 24.09 | 7,281,040 | +0.41(+1.71%) |
Dec 11, 2009 | 24.03 | 24.03 | 23.59 | 23.69 | 8,673,733 | -0.15(-0.63%) |
Dec 10, 2009 | 23.50 | 23.94 | 23.50 | 23.84 | 11,129,019 | +0.41(+1.73%) |
Dec 09, 2009 | 23.25 | 23.52 | 23.08 | 23.43 | 8,094,143 | +0.05(+0.22%) |
Dec 08, 2009 | 23.77 | 23.84 | 23.31 | 23.38 | 14,108,719 | -0.54(-2.27%) |
Dec 07, 2009 | 24.11 | 24.20 | 23.92 | 23.92 | 10,871,162 | -0.15(-0.61%) |
Dec 04, 2009 | 24.01 | 24.36 | 23.83 | 24.07 | 16,188,877 | +0.38(+1.59%) |
Dec 03, 2009 | 23.91 | 23.95 | 23.66 | 23.69 | 8,554,159 | -0.15(-0.63%) |
Dec 02, 2009 | 23.60 | 24.03 | 23.60 | 23.85 | 7,489,767 | +0.10(+0.44%) |
Dec 01, 2009 | 23.62 | 23.99 | 23.57 | 23.74 | 10,642,622 | +0.39(+1.69%) |
Nov 30, 2009 | 23.40 | 23.71 | 23.14 | 23.35 | 9,954,664 | +0.03(+0.11%) |
Nov 27, 2009 | 23.23 | 23.58 | 23.02 | 23.32 | 5,414,981 | -0.48(-2.03%) |
Nov 25, 2009 | 23.84 | 23.91 | 23.58 | 23.80 | 7,487,780 | -0.04(-0.15%) |
Nov 24, 2009 | 23.95 | 24.40 | 23.63 | 23.84 | 12,669,476 | -0.56(-2.28%) |
Nov 23, 2009 | 24.39 | 24.63 | 24.31 | 24.40 | 10,076,952 | +0.39(+1.63%) |
Nov 20, 2009 | 23.82 | 24.08 | 23.73 | 24.01 | 9,850,589 | +0.14(+0.59%) |
Nov 19, 2009 | 24.21 | 24.21 | 23.71 | 23.87 | 11,191,981 | -0.47(-1.93%) |
Nov 18, 2009 | 24.27 | 24.38 | 24.02 | 24.34 | 10,317,658 | -0.01(-0.03%) |
Nov 17, 2009 | 23.95 | 24.37 | 23.82 | 24.34 | 13,875,679 | +0.34(+1.40%) |
Nov 16, 2009 | 23.48 | 24.01 | 23.46 | 24.01 | 12,593,976 | +0.55(+2.36%) |
Nov 13, 2009 | 23.20 | 23.48 | 23.11 | 23.45 | 7,976,138 | +0.39(+1.68%) |
Nov 12, 2009 | 23.32 | 23.50 | 22.98 | 23.07 | 10,011,787 | -0.22(-0.94%) |
Nov 11, 2009 | 23.07 | 23.46 | 23.03 | 23.28 | 9,065,781 | +0.36(+1.56%) |
Nov 10, 2009 | 22.84 | 23.06 | 22.66 | 22.93 | 15,315,822 | -0.10(-0.42%) |
Nov 09, 2009 | 22.94 | 23.32 | 22.62 | 23.02 | 24,455,952 | +0.01(+0.03%) |
Nov 06, 2009 | 22.30 | 23.30 | 22.30 | 23.01 | 24,493,324 | +1.08(+4.91%) |
Nov 05, 2009 | 22.07 | 22.41 | 21.84 | 21.94 | 16,998,390 | +0.11(+0.49%) |
Nov 04, 2009 | 22.31 | 22.58 | 21.72 | 21.83 | 29,125,514 | -0.10(-0.44%) |
Nov 03, 2009 | 21.34 | 21.93 | 21.29 | 21.93 | 53,345,208 | +1.61(+7.90%) |
Nov 02, 2009 | 20.38 | 20.91 | 20.00 | 20.32 | 16,902,894 | -0.03(-0.14%) |
Oct 30, 2009 | 20.79 | 20.98 | 20.25 | 20.35 | 13,471,245 | -0.49(-2.37%) |
Oct 29, 2009 | 20.56 | 21.09 | 20.56 | 20.84 | 12,212,140 | +0.38(+1.86%) |
Oct 28, 2009 | 20.42 | 20.93 | 20.42 | 20.46 | 21,500,596 | +0.13(+0.65%) |
Oct 27, 2009 | 21.42 | 21.59 | 20.21 | 20.33 | 32,361,780 | -1.09(-5.10%) |
Oct 26, 2009 | 21.39 | 21.77 | 21.34 | 21.42 | 18,530,914 | +0.12(+0.55%) |
Oct 23, 2009 | 20.95 | 21.38 | 20.82 | 21.31 | 48,756,996 | -1.25(-5.55%) |
Oct 22, 2009 | 23.04 | 23.37 | 21.98 | 22.56 | 25,287,878 | -0.66(-2.86%) |
Oct 21, 2009 | 23.63 | 23.97 | 23.11 | 23.22 | 10,767,716 | -0.49(-2.05%) |
Oct 20, 2009 | 23.58 | 23.87 | 23.55 | 23.71 | 8,727,553 | +0.04(+0.17%) |
Oct 19, 2009 | 23.56 | 23.80 | 23.48 | 23.67 | 8,247,036 | +0.22(+0.94%) |
Oct 16, 2009 | 22.94 | 23.54 | 22.88 | 23.45 | 9,247,730 | +0.28(+1.19%) |
Oct 15, 2009 | 23.07 | 23.48 | 22.88 | 23.17 | 11,220,361 | -0.03(-0.13%) |
Oct 14, 2009 | 22.41 | 23.22 | 22.41 | 23.20 | 14,171,757 | +1.09(+4.92%) |
Oct 13, 2009 | 21.91 | 22.14 | 21.70 | 22.11 | 10,762,199 | +0.11(+0.50%) |
Oct 12, 2009 | 22.17 | 22.40 | 21.84 | 22.00 | 7,546,091 | -0.07(-0.30%) |
Oct 09, 2009 | 21.93 | 22.17 | 21.78 | 22.07 | 9,013,595 | +0.13(+0.57%) |
Oct 08, 2009 | 21.88 | 22.13 | 21.75 | 21.94 | 12,231,256 | +0.30(+1.38%) |
Oct 07, 2009 | 21.62 | 21.80 | 21.49 | 21.64 | 6,338,161 | -0.06(-0.29%) |
Oct 06, 2009 | 21.85 | 21.98 | 21.50 | 21.70 | 7,666,431 | +0.16(+0.75%) |
Oct 05, 2009 | 21.20 | 21.63 | 21.11 | 21.54 | 7,823,689 | +0.37(+1.73%) |
Oct 02, 2009 | 21.21 | 21.63 | 21.06 | 21.18 | 13,037,973 | -0.25(-1.17%) |
Oct 01, 2009 | 21.80 | 22.22 | 21.38 | 21.43 | 16,780,620 | -0.11(-0.50%) |
Sep 30, 2009 | 21.87 | 21.96 | 21.20 | 21.53 | 14,826,502 | -0.29(-1.34%) |
Sep 29, 2009 | 22.26 | 22.34 | 21.79 | 21.83 | 7,790,638 | -0.49(-2.20%) |
Sep 28, 2009 | 22.21 | 22.39 | 21.93 | 22.32 | 5,272,059 | +0.36(+1.63%) |
Sep 25, 2009 | 22.24 | 22.41 | 21.83 | 21.96 | 10,292,773 | -0.44(-1.94%) |
Sep 24, 2009 | 22.45 | 22.66 | 22.14 | 22.39 | 8,761,640 | -0.05(-0.23%) |
Sep 23, 2009 | 22.88 | 22.97 | 22.42 | 22.45 | 8,321,972 | -0.44(-1.90%) |
Sep 22, 2009 | 22.83 | 23.11 | 22.76 | 22.88 | 7,430,738 | +0.17(+0.73%) |
Sep 21, 2009 | 22.85 | 22.97 | 22.61 | 22.72 | 6,140,218 | -0.31(-1.36%) |
Sep 18, 2009 | 23.08 | 23.32 | 22.85 | 23.03 | 10,192,245 | +0.02(+0.08%) |
Sep 17, 2009 | 23.29 | 23.34 | 22.90 | 23.01 | 11,628,635 | -0.30(-1.30%) |
Sep 16, 2009 | 23.66 | 23.90 | 23.08 | 23.31 | 11,310,341 | -0.16(-0.69%) |
Sep 15, 2009 | 23.23 | 23.61 | 22.97 | 23.48 | 10,072,032 | +0.31(+1.32%) |
Sep 14, 2009 | 22.89 | 23.24 | 22.69 | 23.17 | 6,222,300 | +0.08(+0.37%) |
Sep 11, 2009 | 23.64 | 23.79 | 22.88 | 23.08 | 14,666,575 | -0.37(-1.56%) |
Sep 10, 2009 | 23.12 | 23.68 | 22.88 | 23.45 | 9,645,972 | +0.48(+2.07%) |
Sep 09, 2009 | 22.77 | 23.37 | 22.74 | 22.97 | 11,501,732 | +0.21(+0.94%) |
Sep 08, 2009 | 23.15 | 23.21 | 22.73 | 22.76 | 12,836,730 | -0.14(-0.60%) |
Sep 04, 2009 | 21.98 | 23.04 | 21.98 | 22.90 | 9,738,797 | +0.74(+3.35%) |
Sep 03, 2009 | 21.72 | 22.27 | 21.51 | 22.15 | 12,864,804 | +0.49(+2.27%) |
Sep 02, 2009 | 21.73 | 22.00 | 21.61 | 21.66 | 8,526,427 | -0.22(-0.99%) |
Sep 01, 2009 | 21.97 | 22.48 | 21.78 | 21.88 | 10,689,794 | -0.19(-0.87%) |
Aug 31, 2009 | 22.18 | 22.27 | 21.85 | 22.07 | 6,718,434 | -0.30(-1.35%) |
Aug 28, 2009 | 22.48 | 22.63 | 22.22 | 22.38 | 7,782,685 | +0.03(+0.12%) |
Aug 27, 2009 | 22.17 | 22.48 | 21.81 | 22.35 | 7,115,737 | +0.07(+0.30%) |
Aug 26, 2009 | 22.42 | 22.46 | 22.09 | 22.28 | 8,573,898 | -0.22(-0.97%) |
Aug 25, 2009 | 22.78 | 23.01 | 22.42 | 22.50 | 7,823,397 | -0.09(-0.41%) |
Aug 24, 2009 | 22.90 | 22.99 | 22.44 | 22.59 | 7,613,925 | -0.27(-1.18%) |
Aug 21, 2009 | 22.77 | 23.07 | 22.41 | 22.86 | 9,784,353 | +0.25(+1.13%) |
Aug 20, 2009 | 22.26 | 22.75 | 22.06 | 22.61 | 10,008,866 | +0.49(+2.24%) |
Aug 19, 2009 | 21.74 | 22.28 | 21.65 | 22.11 | 6,639,984 | +0.14(+0.62%) |
Aug 18, 2009 | 21.83 | 22.14 | 21.75 | 21.98 | 6,300,986 | +0.44(+2.04%) |
Aug 17, 2009 | 22.04 | 22.06 | 21.52 | 21.54 | 7,269,370 | -0.91(-4.04%) |
Aug 14, 2009 | 22.66 | 22.67 | 22.17 | 22.45 | 6,785,764 | -0.25(-1.12%) |
Aug 13, 2009 | 22.59 | 22.70 | 22.22 | 22.70 | 6,168,821 | +0.28(+1.27%) |
Aug 12, 2009 | 21.97 | 22.69 | 21.97 | 22.42 | 12,178,893 | +0.27(+1.23%) |
Aug 11, 2009 | 21.56 | 22.22 | 21.46 | 22.14 | 13,418,836 | +0.27(+1.23%) |
Aug 10, 2009 | 22.53 | 22.53 | 21.79 | 21.87 | 9,071,802 | -0.77(-3.42%) |
Aug 07, 2009 | 22.30 | 23.16 | 22.24 | 22.65 | 12,330,383 | +0.72(+3.26%) |
Aug 06, 2009 | 22.00 | 22.34 | 21.84 | 21.93 | 9,180,827 | +0.06(+0.29%) |
Aug 05, 2009 | 22.32 | 22.42 | 21.65 | 21.87 | 6,482,549 | -0.43(-1.94%) |
Aug 04, 2009 | 22.08 | 22.40 | 21.90 | 22.30 | 10,531,351 | +0.08(+0.37%) |
Aug 03, 2009 | 21.69 | 22.35 | 21.41 | 22.22 | 14,511,628 | +0.99(+4.68%) |
Jul 31, 2009 | 21.09 | 21.41 | 20.71 | 21.23 | 9,249,900 | +0.15(+0.72%) |
Jul 30, 2009 | 21.15 | 21.53 | 21.04 | 21.08 | 9,743,504 | +0.36(+1.75%) |
Jul 29, 2009 | 20.53 | 20.84 | 20.16 | 20.72 | 11,319,087 | -0.16(-0.76%) |
Jul 28, 2009 | 21.13 | 21.32 | 20.61 | 20.87 | 9,994,297 | -0.39(-1.86%) |
Jul 27, 2009 | 21.42 | 21.48 | 20.82 | 21.27 | 10,253,904 | -0.13(-0.62%) |
Jul 24, 2009 | 21.67 | 21.77 | 20.77 | 21.40 | 1,929 | -0.43(-1.96%) |
Jul 23, 2009 | 21.66 | 22.96 | 21.63 | 21.83 | 24,301,690 | -0.03(-0.13%) |
Jul 22, 2009 | 21.46 | 22.17 | 21.37 | 21.86 | 15,024,832 | +0.22(+1.01%) |
Jul 21, 2009 | 21.82 | 22.00 | 21.31 | 21.64 | 11,465,787 | +0.14(+0.67%) |
Jul 20, 2009 | 21.12 | 21.80 | 21.12 | 21.50 | 12,835,090 | +0.52(+2.50%) |
Jul 17, 2009 | 20.79 | 21.23 | 20.71 | 20.97 | 10,626,967 | +0.11(+0.51%) |
Jul 16, 2009 | 20.42 | 21.04 | 20.31 | 20.87 | 10,126,600 | +0.32(+1.58%) |
Jul 15, 2009 | 19.92 | 20.61 | 19.82 | 20.54 | 14,849,057 | +0.88(+4.47%) |
Jul 14, 2009 | 19.30 | 19.73 | 19.22 | 19.66 | 14,903,365 | +0.75(+3.96%) |
Jul 13, 2009 | 18.52 | 18.95 | 18.50 | 18.91 | 9,802,640 | +0.32(+1.75%) |
Jul 10, 2009 | 18.19 | 18.69 | 18.08 | 18.59 | 10,736,233 | +0.25(+1.37%) |
Jul 09, 2009 | 18.15 | 18.69 | 18.15 | 18.34 | 11,143,753 | +0.30(+1.64%) |
Jul 08, 2009 | 18.13 | 18.27 | 17.52 | 18.04 | 11,706,752 | -0.05(-0.29%) |
Jul 07, 2009 | 18.64 | 18.83 | 17.98 | 18.10 | 13,504,827 | -0.62(-3.33%) |
Jul 06, 2009 | 18.63 | 18.79 | 18.32 | 18.72 | 12,270,750 | -0.07(-0.35%) |
Jul 02, 2009 | 19.24 | 19.24 | 18.74 | 18.79 | 10,345,940 | -0.68(-3.51%) |
Jul 01, 2009 | 19.28 | 19.85 | 19.23 | 19.47 | 10,302,067 | +0.25(+1.33%) |
Jun 30, 2009 | 19.35 | 19.72 | 18.94 | 19.21 | 8,843,875 | -0.23(-1.18%) |
Jun 29, 2009 | 19.80 | 19.84 | 19.35 | 19.44 | 9,444,580 | -0.23(-1.16%) |
Jun 26, 2009 | 19.53 | 19.76 | 19.34 | 19.67 | 20,157,820 | +0.06(+0.32%) |
Jun 25, 2009 | 19.08 | 19.73 | 18.99 | 19.61 | 13,393,480 | +0.99(+5.31%) |
Jun 24, 2009 | 18.41 | 18.97 | 18.34 | 18.62 | 12,906,661 | +0.35(+1.94%) |
Jun 23, 2009 | 18.19 | 18.45 | 17.85 | 18.26 | 9,558,957 | +0.08(+0.45%) |
Jun 22, 2009 | 19.03 | 19.07 | 18.14 | 18.18 | 10,894,602 | -1.01(-5.25%) |
Jun 19, 2009 | 18.94 | 19.33 | 18.66 | 19.19 | 14,114,024 | +0.45(+2.42%) |
Jun 18, 2009 | 19.00 | 19.11 | 18.55 | 18.74 | 10,524,973 | -0.23(-1.23%) |
Jun 17, 2009 | 18.85 | 19.24 | 18.64 | 18.97 | 11,844,103 | -0.11(-0.56%) |
Jun 16, 2009 | 19.15 | 19.63 | 19.02 | 19.08 | 10,352,270 | +0.03(+0.17%) |
Jun 15, 2009 | 19.93 | 19.93 | 18.78 | 19.04 | 12,359,429 | -1.02(-5.08%) |
Jun 12, 2009 | 19.48 | 20.08 | 19.43 | 20.06 | 10,707,715 | +0.44(+2.26%) |
Jun 11, 2009 | 19.76 | 20.06 | 19.40 | 19.62 | 9,789,220 | -0.10(-0.51%) |
Jun 10, 2009 | 20.05 | 20.21 | 19.37 | 19.72 | 8,645,821 | -0.18(-0.91%) |
Jun 09, 2009 | 19.89 | 20.46 | 19.74 | 19.90 | 10,628,798 | -0.03(-0.15%) |
Jun 08, 2009 | 20.11 | 20.18 | 19.70 | 19.93 | 12,518,826 | +0.07(+0.37%) |
Jun 05, 2009 | 20.13 | 20.23 | 19.57 | 19.86 | 11,297,227 | +0.18(+0.90%) |
Jun 04, 2009 | 19.21 | 19.81 | 18.97 | 19.68 | 10,974,440 | +0.56(+2.95%) |
Jun 03, 2009 | 19.44 | 19.63 | 18.86 | 19.11 | 14,332,432 | -0.45(-2.29%) |
Jun 02, 2009 | 19.29 | 19.90 | 19.11 | 19.56 | 16,418,877 | +0.38(+1.99%) |
Jun 01, 2009 | 18.69 | 19.65 | 18.37 | 19.18 | 21,087,288 | +1.00(+5.48%) |
May 29, 2009 | 16.96 | 18.20 | 16.92 | 18.18 | 23,747,774 | +1.37(+8.14%) |
May 28, 2009 | 16.88 | 16.92 | 16.24 | 16.81 | 13,353,893 | +0.09(+0.55%) |
May 27, 2009 | 17.64 | 17.75 | 16.69 | 16.72 | 20,019,878 | -0.96(-5.41%) |
May 26, 2009 | 17.13 | 18.03 | 16.94 | 17.68 | 16,362,239 | +0.64(+3.77%) |
May 22, 2009 | 16.98 | 17.37 | 16.98 | 17.04 | 9,562,192 | +0.06(+0.33%) |
May 21, 2009 | 17.52 | 17.58 | 16.82 | 16.98 | 14,467,285 | -0.92(-5.13%) |
May 20, 2009 | 17.95 | 18.60 | 17.83 | 17.90 | 13,049,247 | +0.12(+0.69%) |
May 19, 2009 | 17.97 | 18.26 | 17.70 | 17.78 | 9,664,926 | -0.11(-0.62%) |
May 18, 2009 | 17.38 | 17.90 | 17.21 | 17.89 | 13,667,079 | +0.70(+4.06%) |
May 15, 2009 | 16.87 | 17.57 | 16.82 | 17.19 | 12,279,448 | +0.25(+1.48%) |
May 14, 2009 | 16.95 | 17.44 | 16.85 | 16.94 | 12,459,608 | -0.01(-0.09%) |
May 13, 2009 | 17.57 | 17.57 | 16.85 | 16.95 | 17,886,630 | -0.88(-4.93%) |
May 12, 2009 | 18.34 | 18.44 | 17.59 | 17.83 | 19,314,432 | -0.38(-2.07%) |
May 11, 2009 | 18.71 | 18.89 | 18.11 | 18.21 | 14,100,189 | -0.78(-4.08%) |
May 08, 2009 | 18.94 | 19.36 | 18.77 | 18.98 | 19,722,472 | +0.26(+1.38%) |
May 07, 2009 | 19.75 | 19.75 | 18.66 | 18.73 | 14,808,264 | -0.83(-4.26%) |
May 06, 2009 | 19.59 | 19.92 | 19.04 | 19.56 | 11,282,812 | +0.34(+1.75%) |
May 05, 2009 | 19.65 | 19.79 | 18.90 | 19.22 | 18,838,762 | -0.45(-2.31%) |
May 04, 2009 | 18.46 | 19.77 | 18.46 | 19.68 | 23,219,070 | +1.23(+6.68%) |