Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.43 | 19.43 | 19.00 | 19.00 | 4,055,372 | -0.42(-2.17%) |
Apr 29, 2010 | 19.37 | 19.49 | 19.24 | 19.42 | 3,033,493 | +0.17(+0.87%) |
Apr 28, 2010 | 19.46 | 19.54 | 19.17 | 19.25 | 4,603,765 | -0.14(-0.71%) |
Apr 27, 2010 | 19.53 | 19.85 | 19.34 | 19.39 | 6,390,322 | -0.13(-0.65%) |
Apr 26, 2010 | 19.57 | 19.67 | 19.40 | 19.52 | 3,071,796 | -0.07(-0.35%) |
Apr 23, 2010 | 19.52 | 19.67 | 19.19 | 19.59 | 4,182,955 | +0.13(+0.65%) |
Apr 22, 2010 | 19.22 | 19.51 | 19.02 | 19.46 | 3,219,106 | +0.09(+0.46%) |
Apr 21, 2010 | 19.53 | 19.57 | 19.17 | 19.37 | 4,024,006 | -0.22(-1.10%) |
Apr 20, 2010 | 19.36 | 19.65 | 19.30 | 19.59 | 4,029,181 | +0.25(+1.32%) |
Apr 19, 2010 | 19.10 | 19.40 | 19.09 | 19.33 | 4,326,114 | +0.14(+0.72%) |
Apr 16, 2010 | 19.20 | 19.45 | 19.01 | 19.19 | 6,464,857 | +0.12(+0.62%) |
Apr 15, 2010 | 19.61 | 19.62 | 19.06 | 19.08 | 7,202,926 | -0.28(-1.47%) |
Apr 14, 2010 | 18.97 | 19.41 | 18.95 | 19.36 | 7,095,266 | +0.41(+2.17%) |
Apr 13, 2010 | 19.05 | 19.08 | 18.77 | 18.95 | 3,605,572 | -0.08(-0.41%) |
Apr 12, 2010 | 18.89 | 19.27 | 18.89 | 19.03 | 5,272,129 | +0.04(+0.21%) |
Apr 09, 2010 | 18.79 | 19.11 | 18.79 | 18.99 | 5,533,326 | +0.17(+0.89%) |
Apr 08, 2010 | 18.74 | 18.90 | 18.52 | 18.82 | 3,272,595 | +0.01(+0.05%) |
Apr 07, 2010 | 18.84 | 18.87 | 18.56 | 18.81 | 3,780,390 | +0.07(+0.37%) |
Apr 06, 2010 | 18.73 | 18.85 | 18.49 | 18.74 | 4,124,460 | +0.01(+0.05%) |
Apr 05, 2010 | 18.58 | 18.79 | 18.52 | 18.73 | 2,870,757 | +0.25(+1.38%) |
Apr 01, 2010 | 18.28 | 18.48 | 18.48 | 18.48 | 3,549,792 | +0.18(+0.96%) |
Mar 31, 2010 | 18.30 | 18.37 | 18.20 | 18.30 | 4,303,376 | -0.13(-0.69%) |
Mar 30, 2010 | 18.28 | 18.56 | 18.10 | 18.43 | 4,659,351 | +0.11(+0.59%) |
Mar 29, 2010 | 18.54 | 18.62 | 18.25 | 18.32 | 3,078,748 | -0.17(-0.90%) |
Mar 26, 2010 | 18.24 | 18.52 | 18.14 | 18.49 | 5,936,558 | +0.28(+1.56%) |
Mar 25, 2010 | 18.32 | 18.61 | 18.19 | 18.20 | 4,746,909 | +0.03(+0.16%) |
Mar 24, 2010 | 18.07 | 18.21 | 17.99 | 18.17 | 5,096,741 | +0.01(+0.05%) |
Mar 23, 2010 | 18.18 | 18.34 | 18.08 | 18.16 | 4,463,927 | -0.04(-0.22%) |
Mar 22, 2010 | 18.03 | 18.27 | 17.93 | 18.20 | 4,987,211 | +0.14(+0.76%) |
Mar 19, 2010 | 18.34 | 18.36 | 17.90 | 18.07 | 7,977,103 | -0.11(-0.59%) |
Mar 18, 2010 | 17.82 | 18.38 | 17.82 | 18.17 | 10,820,071 | +0.38(+2.15%) |
Mar 17, 2010 | 17.59 | 17.94 | 17.54 | 17.79 | 5,831,352 | +0.22(+1.23%) |
Mar 16, 2010 | 17.57 | 17.58 | 17.31 | 17.57 | 6,852,949 | +0.05(+0.28%) |
Mar 15, 2010 | 17.41 | 17.57 | 17.24 | 17.53 | 3,794,812 | +0.10(+0.56%) |
Mar 12, 2010 | 17.57 | 17.57 | 17.29 | 17.43 | 4,661,538 | -0.13(-0.73%) |
Mar 11, 2010 | 17.49 | 17.58 | 17.37 | 17.56 | 6,366,701 | +0.01(+0.06%) |
Mar 10, 2010 | 17.20 | 17.60 | 17.20 | 17.55 | 7,478,277 | +0.30(+1.76%) |
Mar 09, 2010 | 16.94 | 17.47 | 16.90 | 17.24 | 13,914,199 | +0.29(+1.74%) |
Mar 08, 2010 | 16.80 | 17.21 | 16.78 | 16.95 | 6,390,148 | +0.16(+0.93%) |
Mar 05, 2010 | 16.57 | 16.87 | 16.53 | 16.79 | 5,505,527 | +0.29(+1.78%) |
Mar 04, 2010 | 16.47 | 16.53 | 16.33 | 16.50 | 4,589,522 | +0.01(+0.06%) |
Mar 03, 2010 | 16.50 | 16.62 | 16.44 | 16.49 | 3,384,660 | +0.07(+0.42%) |
Mar 02, 2010 | 16.60 | 16.72 | 16.37 | 16.42 | 6,101,449 | -0.13(-0.77%) |
Mar 01, 2010 | 16.31 | 16.58 | 16.31 | 16.55 | 5,991,366 | +0.28(+1.75%) |
Feb 26, 2010 | 16.09 | 16.37 | 16.06 | 16.26 | 5,858,310 | +0.02(+0.12%) |
Feb 25, 2010 | 15.95 | 16.26 | 15.91 | 16.24 | 6,595,736 | +0.04(+0.24%) |
Feb 24, 2010 | 16.09 | 16.26 | 16.02 | 16.20 | 3,832,728 | +0.21(+1.29%) |
Feb 23, 2010 | 16.27 | 16.36 | 15.91 | 16.00 | 5,784,467 | -0.27(-1.69%) |
Feb 22, 2010 | 16.47 | 16.62 | 16.02 | 16.27 | 7,617,518 | -0.16(-0.96%) |
Feb 19, 2010 | 16.22 | 16.55 | 16.17 | 16.43 | 9,115,761 | +0.16(+0.96%) |
Feb 18, 2010 | 16.19 | 16.49 | 16.18 | 16.27 | 5,335,545 | -0.04(-0.24%) |
Feb 17, 2010 | 16.13 | 16.34 | 16.06 | 16.31 | 8,996,755 | +0.31(+1.96%) |
Feb 16, 2010 | 15.83 | 16.18 | 15.72 | 16.00 | 7,588,793 | +0.25(+1.56%) |
Feb 12, 2010 | 15.69 | 15.75 | 15.75 | 15.75 | 8,598,667 | -0.06(-0.37%) |
Feb 11, 2010 | 15.56 | 15.89 | 15.54 | 15.81 | 8,854,685 | +0.18(+1.13%) |
Feb 10, 2010 | 15.73 | 15.81 | 15.45 | 15.63 | 13,944,367 | -0.02(-0.13%) |
Feb 09, 2010 | 15.73 | 15.97 | 15.40 | 15.65 | 48,311,192 | -1.50(-8.75%) |
Feb 08, 2010 | 17.05 | 17.52 | 16.68 | 17.15 | 16,312,493 | +0.23(+1.33%) |
Feb 05, 2010 | 16.53 | 17.00 | 16.51 | 16.93 | 10,480,414 | +0.27(+1.65%) |
Feb 04, 2010 | 16.85 | 16.85 | 16.50 | 16.65 | 7,335,845 | -0.28(-1.68%) |
Feb 03, 2010 | 16.59 | 16.99 | 16.47 | 16.94 | 6,543,201 | +0.20(+1.17%) |
Feb 02, 2010 | 16.41 | 16.80 | 16.25 | 16.74 | 8,023,775 | +0.32(+1.97%) |
Feb 01, 2010 | 16.20 | 16.42 | 16.01 | 16.42 | 6,705,831 | +0.45(+2.83%) |
Jan 29, 2010 | 16.58 | 16.76 | 15.95 | 15.97 | 7,708,154 | -0.48(-2.92%) |
Jan 28, 2010 | 16.78 | 16.97 | 16.10 | 16.45 | 13,019,926 | -0.35(-2.10%) |
Jan 27, 2010 | 16.33 | 16.89 | 16.33 | 16.80 | 11,162,605 | +0.38(+2.33%) |
Jan 26, 2010 | 16.43 | 16.63 | 16.34 | 16.42 | 6,310,634 | -0.09(-0.53%) |
Jan 25, 2010 | 16.57 | 16.84 | 16.34 | 16.51 | 7,854,349 | +0.06(+0.36%) |
Jan 22, 2010 | 16.92 | 16.97 | 16.38 | 16.45 | 8,890,156 | -0.60(-3.51%) |
Jan 21, 2010 | 16.96 | 17.23 | 16.80 | 17.05 | 13,086,980 | +0.17(+0.99%) |
Jan 20, 2010 | 16.66 | 16.91 | 16.30 | 16.88 | 8,251,735 | +0.04(+0.23%) |
Jan 19, 2010 | 16.57 | 16.89 | 16.55 | 16.84 | 7,801,676 | +0.14(+0.82%) |
Jan 15, 2010 | 16.88 | 16.70 | 16.70 | 16.70 | 9,717,625 | -0.15(-0.87%) |
Jan 14, 2010 | 16.77 | 17.01 | 16.65 | 16.85 | 9,289,285 | +0.01(+0.06%) |
Jan 13, 2010 | 16.53 | 16.89 | 16.41 | 16.84 | 14,629,397 | +0.31(+1.90%) |
Jan 12, 2010 | 16.42 | 16.81 | 16.24 | 16.53 | 32,547,864 | -1.39(-7.77%) |
Jan 11, 2010 | 18.11 | 18.34 | 17.78 | 17.92 | 6,184,292 | -0.13(-0.71%) |
Jan 08, 2010 | 17.83 | 18.09 | 17.68 | 18.05 | 4,135,435 | +0.35(+2.00%) |
Jan 07, 2010 | 17.56 | 17.72 | 17.44 | 17.69 | 5,539,930 | -0.14(-0.77%) |
Jan 06, 2010 | 18.25 | 18.29 | 17.71 | 17.83 | 5,146,355 | -0.47(-2.57%) |
Jan 05, 2010 | 17.96 | 18.51 | 17.88 | 18.30 | 6,762,787 | +0.50(+2.81%) |
Jan 04, 2010 | 17.64 | 17.88 | 17.55 | 17.80 | 3,926,124 | +0.39(+2.25%) |
Dec 31, 2009 | 17.91 | 17.41 | 17.41 | 17.41 | 3,942,457 | -0.46(-2.58%) |
Dec 30, 2009 | 17.40 | 17.93 | 17.40 | 17.87 | 6,070,963 | +0.29(+1.67%) |
Dec 29, 2009 | 17.56 | 17.63 | 17.36 | 17.57 | 3,144,798 | +0.02(+0.11%) |
Dec 28, 2009 | 17.60 | 17.63 | 17.48 | 17.56 | 3,350,107 | -0.08(-0.45%) |
Dec 24, 2009 | 17.43 | 17.63 | 17.36 | 17.63 | 2,205,945 | +0.26(+1.52%) |
Dec 23, 2009 | 16.67 | 17.42 | 16.67 | 17.37 | 6,936,163 | +0.63(+3.75%) |
Dec 22, 2009 | 16.50 | 16.77 | 16.41 | 16.74 | 3,872,550 | +0.21(+1.25%) |
Dec 21, 2009 | 16.54 | 16.62 | 16.24 | 16.54 | 5,341,998 | +0.14(+0.84%) |
Dec 18, 2009 | 16.42 | 16.57 | 16.32 | 16.40 | 8,020,237 | +0.21(+1.27%) |
Dec 17, 2009 | 16.30 | 16.52 | 16.17 | 16.19 | 7,044,320 | -0.27(-1.67%) |
Dec 16, 2009 | 16.16 | 16.66 | 16.16 | 16.47 | 7,129,826 | +0.32(+2.00%) |
Dec 15, 2009 | 16.23 | 16.55 | 16.10 | 16.14 | 6,346,749 | +0.03(+0.18%) |
Dec 14, 2009 | 16.05 | 16.13 | 15.82 | 16.11 | 4,259,103 | +0.31(+1.99%) |
Dec 11, 2009 | 16.08 | 16.18 | 15.68 | 15.80 | 6,777,248 | -0.32(-2.01%) |
Dec 10, 2009 | 16.06 | 16.28 | 16.04 | 16.12 | 6,854,181 | +0.08(+0.49%) |
Dec 09, 2009 | 16.06 | 16.09 | 15.55 | 16.04 | 12,444,860 | +0.00(+0.00%) |
Dec 08, 2009 | 15.73 | 16.13 | 15.65 | 16.04 | 9,125,777 | +0.16(+0.99%) |
Dec 07, 2009 | 15.89 | 16.04 | 15.79 | 15.89 | 6,272,330 | +0.00(+0.00%) |
Dec 04, 2009 | 16.34 | 16.40 | 15.71 | 15.89 | 12,132,466 | -0.34(-2.11%) |
Dec 03, 2009 | 16.55 | 16.81 | 16.23 | 16.23 | 4,847,648 | -0.29(-1.78%) |
Dec 02, 2009 | 16.66 | 16.82 | 16.44 | 16.53 | 6,618,366 | -0.13(-0.77%) |
Dec 01, 2009 | 16.62 | 16.81 | 16.47 | 16.65 | 5,980,541 | +0.09(+0.53%) |
Nov 30, 2009 | 16.66 | 16.76 | 16.42 | 16.56 | 5,692,882 | -0.12(-0.71%) |
Nov 27, 2009 | 16.81 | 16.89 | 16.63 | 16.68 | 3,190,350 | -0.49(-2.86%) |
Nov 25, 2009 | 16.79 | 17.21 | 16.79 | 17.17 | 6,291,571 | +0.44(+2.64%) |
Nov 24, 2009 | 16.84 | 17.02 | 16.66 | 16.73 | 7,687,529 | -0.19(-1.10%) |
Nov 23, 2009 | 17.12 | 17.22 | 16.85 | 16.92 | 5,654,344 | -0.05(-0.29%) |
Nov 20, 2009 | 16.91 | 17.21 | 16.82 | 16.97 | 6,580,725 | -0.13(-0.75%) |
Nov 19, 2009 | 17.31 | 17.46 | 16.99 | 17.09 | 6,728,087 | -0.24(-1.36%) |
Nov 18, 2009 | 17.52 | 17.63 | 17.28 | 17.33 | 5,848,482 | -0.18(-1.01%) |
Nov 17, 2009 | 17.75 | 17.82 | 17.23 | 17.51 | 10,402,383 | -0.20(-1.11%) |
Nov 16, 2009 | 17.71 | 17.97 | 17.66 | 17.70 | 7,985,402 | -0.11(-0.61%) |
Nov 13, 2009 | 17.88 | 18.04 | 17.70 | 17.81 | 7,386,612 | -0.06(-0.33%) |
Nov 12, 2009 | 18.13 | 18.14 | 17.82 | 17.87 | 10,277,839 | -0.23(-1.25%) |
Nov 11, 2009 | 18.02 | 18.14 | 17.83 | 18.09 | 7,945,425 | +0.16(+0.87%) |
Nov 10, 2009 | 17.98 | 18.09 | 17.43 | 17.94 | 21,267,824 | -1.22(-6.35%) |
Nov 09, 2009 | 18.97 | 19.30 | 18.70 | 19.15 | 13,714,617 | +0.52(+2.79%) |
Nov 06, 2009 | 17.90 | 18.76 | 17.81 | 18.63 | 11,244,889 | +0.82(+4.63%) |
Nov 05, 2009 | 17.62 | 18.06 | 17.59 | 17.81 | 5,843,488 | +0.42(+2.43%) |
Nov 04, 2009 | 17.45 | 17.77 | 17.36 | 17.39 | 11,198,547 | -0.04(-0.22%) |
Nov 03, 2009 | 17.53 | 17.70 | 17.23 | 17.43 | 17,789,768 | -0.24(-1.33%) |
Nov 02, 2009 | 17.90 | 18.05 | 17.56 | 17.66 | 14,227,346 | -0.23(-1.26%) |
Oct 30, 2009 | 18.30 | 18.57 | 17.77 | 17.89 | 10,527,926 | -0.45(-2.46%) |
Oct 29, 2009 | 18.34 | 18.45 | 18.07 | 18.34 | 4,416,610 | +0.18(+0.97%) |
Oct 28, 2009 | 18.58 | 18.59 | 18.08 | 18.16 | 8,833,872 | -0.42(-2.27%) |
Oct 27, 2009 | 19.09 | 19.35 | 18.43 | 18.58 | 9,999,751 | -0.51(-2.67%) |
Oct 26, 2009 | 19.33 | 19.59 | 19.03 | 19.09 | 4,853,133 | -0.24(-1.22%) |
Oct 23, 2009 | 19.34 | 19.96 | 19.15 | 19.33 | 4,940,212 | -0.25(-1.25%) |
Oct 22, 2009 | 19.34 | 19.58 | 18.94 | 19.58 | 8,567,373 | +0.23(+1.17%) |
Oct 21, 2009 | 19.43 | 19.87 | 19.31 | 19.35 | 7,059,301 | -0.24(-1.20%) |
Oct 20, 2009 | 19.44 | 20.20 | 19.36 | 19.59 | 10,581,835 | -0.84(-4.13%) |
Oct 19, 2009 | 20.27 | 20.59 | 20.13 | 20.43 | 4,055,567 | +0.26(+1.31%) |
Oct 16, 2009 | 19.78 | 20.34 | 19.73 | 20.16 | 6,276,457 | +0.21(+1.03%) |
Oct 15, 2009 | 20.27 | 20.64 | 19.78 | 19.96 | 10,640,284 | -0.55(-2.68%) |
Oct 14, 2009 | 20.53 | 20.64 | 20.40 | 20.51 | 5,469,599 | +0.14(+0.67%) |
Oct 13, 2009 | 20.01 | 20.60 | 19.97 | 20.37 | 6,135,352 | +0.19(+0.92%) |
Oct 12, 2009 | 20.37 | 20.45 | 19.96 | 20.18 | 6,072,098 | +0.17(+0.83%) |
Oct 09, 2009 | 20.21 | 20.30 | 19.69 | 20.02 | 6,434,024 | -0.22(-1.07%) |
Oct 08, 2009 | 19.70 | 20.29 | 19.40 | 20.23 | 10,664,117 | +0.62(+3.15%) |
Oct 07, 2009 | 18.93 | 19.75 | 18.88 | 19.61 | 9,486,266 | +0.77(+4.06%) |
Oct 06, 2009 | 18.54 | 18.90 | 18.37 | 18.85 | 8,354,030 | +0.54(+2.95%) |
Oct 05, 2009 | 18.07 | 18.57 | 17.99 | 18.31 | 6,200,782 | +0.34(+1.91%) |
Oct 02, 2009 | 17.97 | 18.33 | 17.90 | 17.97 | 8,274,779 | -0.14(-0.76%) |
Oct 01, 2009 | 18.66 | 18.72 | 18.10 | 18.10 | 6,262,679 | -0.58(-3.10%) |
Sep 30, 2009 | 18.93 | 19.09 | 18.57 | 18.68 | 6,933,769 | -0.09(-0.47%) |
Sep 29, 2009 | 19.02 | 19.15 | 18.72 | 18.77 | 7,040,522 | -0.14(-0.73%) |
Sep 28, 2009 | 19.17 | 19.41 | 18.83 | 18.91 | 7,445,513 | -0.18(-0.93%) |
Sep 25, 2009 | 18.90 | 19.23 | 18.72 | 19.09 | 8,974,282 | +0.17(+0.88%) |
Sep 24, 2009 | 18.87 | 19.07 | 18.64 | 18.92 | 12,044,007 | -0.53(-2.72%) |
Sep 23, 2009 | 18.19 | 19.94 | 18.19 | 19.45 | 29,744,152 | +1.28(+7.07%) |
Sep 22, 2009 | 18.04 | 18.31 | 17.91 | 18.16 | 6,742,900 | +0.18(+0.98%) |
Sep 21, 2009 | 18.19 | 18.74 | 17.93 | 17.99 | 7,453,663 | -0.36(-1.98%) |
Sep 18, 2009 | 18.45 | 18.57 | 18.07 | 18.35 | 6,639,607 | -0.03(-0.16%) |
Sep 17, 2009 | 18.58 | 18.83 | 18.21 | 18.38 | 6,812,046 | -0.11(-0.58%) |
Sep 16, 2009 | 18.05 | 18.64 | 17.86 | 18.49 | 15,483,622 | +0.78(+4.43%) |
Sep 15, 2009 | 17.93 | 17.96 | 17.38 | 17.70 | 16,159,451 | -0.06(-0.33%) |
Sep 14, 2009 | 17.97 | 18.07 | 17.64 | 17.76 | 9,143,121 | -0.07(-0.38%) |
Sep 11, 2009 | 17.57 | 17.97 | 17.34 | 17.83 | 14,599,366 | +0.13(+0.72%) |
Sep 10, 2009 | 17.79 | 17.99 | 17.60 | 17.70 | 15,579,473 | -0.47(-2.59%) |
Sep 09, 2009 | 18.58 | 18.64 | 18.05 | 18.17 | 8,748,899 | -0.39(-2.11%) |
Sep 08, 2009 | 18.54 | 18.65 | 18.19 | 18.57 | 7,006,855 | +0.41(+2.27%) |
Sep 04, 2009 | 18.15 | 18.16 | 17.76 | 18.15 | 3,771,247 | +0.41(+2.32%) |
Sep 03, 2009 | 18.31 | 18.31 | 17.60 | 17.74 | 5,562,675 | -0.12(-0.66%) |
Sep 02, 2009 | 17.74 | 17.94 | 17.36 | 17.86 | 9,731,487 | +0.38(+2.19%) |
Sep 01, 2009 | 17.77 | 18.19 | 17.40 | 17.48 | 10,222,586 | -0.39(-2.20%) |
Aug 31, 2009 | 17.96 | 18.14 | 17.68 | 17.87 | 10,541,670 | -0.53(-2.88%) |
Aug 28, 2009 | 18.76 | 18.83 | 18.24 | 18.40 | 9,652,468 | -0.24(-1.26%) |
Aug 27, 2009 | 18.63 | 18.80 | 18.30 | 18.63 | 4,960,031 | -0.10(-0.52%) |
Aug 26, 2009 | 18.56 | 18.83 | 18.44 | 18.73 | 5,453,887 | +0.25(+1.33%) |
Aug 25, 2009 | 19.01 | 19.18 | 18.34 | 18.49 | 9,326,141 | -0.59(-3.09%) |
Aug 24, 2009 | 19.07 | 19.37 | 18.76 | 19.08 | 5,746,534 | +0.01(+0.05%) |
Aug 21, 2009 | 19.09 | 19.40 | 18.73 | 19.07 | 5,523,456 | +0.19(+0.99%) |
Aug 20, 2009 | 18.60 | 18.99 | 18.58 | 18.88 | 7,222,512 | +0.16(+0.84%) |
Aug 19, 2009 | 19.13 | 19.22 | 18.26 | 18.72 | 16,530,329 | -0.40(-2.10%) |
Aug 18, 2009 | 19.22 | 19.53 | 18.88 | 19.12 | 17,747,120 | -0.07(-0.36%) |
Aug 17, 2009 | 20.48 | 20.48 | 19.18 | 19.19 | 13,339,563 | -1.69(-8.08%) |
Aug 14, 2009 | 20.53 | 21.12 | 20.50 | 20.88 | 7,557,069 | +0.24(+1.14%) |
Aug 13, 2009 | 20.93 | 20.93 | 20.32 | 20.64 | 5,200,808 | -0.05(-0.24%) |
Aug 12, 2009 | 19.99 | 20.94 | 19.99 | 20.69 | 9,086,423 | +0.75(+3.74%) |
Aug 11, 2009 | 20.21 | 20.42 | 19.81 | 19.95 | 6,824,974 | -0.39(-1.93%) |
Aug 10, 2009 | 20.18 | 20.45 | 20.16 | 20.34 | 5,775,260 | +0.03(+0.14%) |
Aug 07, 2009 | 20.51 | 20.60 | 20.11 | 20.31 | 9,951,895 | +0.02(+0.10%) |
Aug 06, 2009 | 20.10 | 20.37 | 19.86 | 20.29 | 9,333,401 | +0.28(+1.42%) |
Aug 05, 2009 | 20.82 | 21.00 | 19.69 | 20.01 | 22,895,340 | -1.46(-6.81%) |
Aug 04, 2009 | 21.15 | 21.71 | 20.94 | 21.47 | 13,279,161 | +0.33(+1.58%) |
Aug 03, 2009 | 21.17 | 21.48 | 20.73 | 21.13 | 7,038,021 | +0.08(+0.37%) |
Jul 31, 2009 | 20.62 | 21.35 | 20.61 | 21.06 | 7,265,616 | +0.33(+1.61%) |
Jul 30, 2009 | 20.83 | 21.21 | 20.49 | 20.72 | 6,507,202 | +0.37(+1.83%) |
Jul 29, 2009 | 20.48 | 20.67 | 20.25 | 20.35 | 4,646,738 | -0.34(-1.66%) |
Jul 28, 2009 | 20.37 | 20.72 | 20.20 | 20.69 | 5,769,814 | +0.36(+1.78%) |
Jul 27, 2009 | 21.03 | 21.08 | 20.10 | 20.33 | 9,515,311 | -0.42(-2.03%) |
Jul 24, 2009 | 21.17 | 21.17 | 20.45 | 20.75 | 8,535,663 | -0.50(-2.35%) |
Jul 23, 2009 | 21.17 | 21.69 | 21.12 | 21.25 | 7,913,261 | -0.15(-0.69%) |
Jul 22, 2009 | 21.34 | 21.69 | 21.17 | 21.40 | 5,363,295 | -0.16(-0.73%) |
Jul 21, 2009 | 21.14 | 21.57 | 20.98 | 21.56 | 7,313,595 | +0.55(+2.61%) |
Jul 20, 2009 | 20.43 | 21.02 | 20.33 | 21.01 | 6,232,377 | +0.48(+2.34%) |
Jul 17, 2009 | 21.13 | 21.13 | 20.39 | 20.53 | 8,229,086 | -0.51(-2.42%) |
Jul 16, 2009 | 20.86 | 21.11 | 20.63 | 21.04 | 5,838,039 | +0.05(+0.23%) |
Jul 15, 2009 | 20.90 | 21.19 | 20.73 | 20.99 | 7,074,526 | +0.23(+1.09%) |
Jul 14, 2009 | 20.78 | 21.07 | 20.62 | 20.76 | 5,003,982 | -0.30(-1.44%) |
Jul 13, 2009 | 20.77 | 21.12 | 20.18 | 21.07 | 5,875,738 | +0.50(+2.43%) |
Jul 10, 2009 | 20.25 | 20.76 | 20.25 | 20.57 | 4,919,194 | +0.16(+0.77%) |
Jul 09, 2009 | 20.38 | 20.64 | 20.27 | 20.41 | 5,948,087 | +0.54(+2.71%) |
Jul 08, 2009 | 19.94 | 20.24 | 19.58 | 19.87 | 6,280,518 | +0.01(+0.05%) |
Jul 07, 2009 | 20.64 | 20.94 | 19.86 | 19.86 | 5,955,934 | -0.89(-4.30%) |
Jul 06, 2009 | 21.05 | 21.34 | 20.50 | 20.75 | 3,803,957 | -0.24(-1.12%) |
Jul 02, 2009 | 21.45 | 21.52 | 20.62 | 20.99 | 6,277,002 | -0.53(-2.46%) |
Jul 01, 2009 | 21.56 | 21.99 | 21.33 | 21.52 | 5,593,852 | +0.22(+1.01%) |
Jun 30, 2009 | 21.26 | 21.66 | 20.93 | 21.30 | 11,765,566 | +0.89(+4.37%) |
Jun 29, 2009 | 20.51 | 20.72 | 20.18 | 20.41 | 3,604,658 | -0.09(-0.43%) |
Jun 26, 2009 | 20.48 | 20.95 | 20.41 | 20.50 | 5,510,620 | -0.15(-0.71%) |
Jun 25, 2009 | 20.35 | 20.64 | 19.97 | 20.64 | 5,981,502 | +0.11(+0.52%) |
Jun 24, 2009 | 19.71 | 20.65 | 19.71 | 20.54 | 7,088,026 | +0.51(+2.55%) |
Jun 23, 2009 | 19.60 | 20.10 | 19.47 | 20.03 | 10,658,899 | +0.44(+2.25%) |
Jun 22, 2009 | 20.04 | 20.15 | 19.53 | 19.59 | 6,364,638 | -0.74(-3.62%) |
Jun 19, 2009 | 20.07 | 20.51 | 20.07 | 20.32 | 7,867,180 | +0.20(+0.97%) |
Jun 18, 2009 | 20.39 | 20.49 | 19.85 | 20.12 | 6,333,181 | -0.30(-1.49%) |
Jun 17, 2009 | 20.60 | 20.85 | 20.28 | 20.43 | 7,160,407 | +0.03(+0.14%) |
Jun 16, 2009 | 20.74 | 21.37 | 20.40 | 20.40 | 5,714,336 | -0.56(-2.67%) |
Jun 15, 2009 | 21.23 | 21.43 | 20.79 | 20.96 | 6,083,502 | -0.55(-2.55%) |
Jun 12, 2009 | 21.38 | 21.61 | 21.18 | 21.51 | 5,240,083 | +0.06(+0.27%) |
Jun 11, 2009 | 21.52 | 21.91 | 21.32 | 21.45 | 6,150,867 | -0.09(-0.41%) |
Jun 10, 2009 | 21.62 | 21.92 | 21.12 | 21.54 | 10,304,826 | -0.04(-0.18%) |
Jun 09, 2009 | 22.08 | 22.30 | 21.52 | 21.58 | 7,307,384 | -0.17(-0.77%) |
Jun 08, 2009 | 21.78 | 22.55 | 21.37 | 21.74 | 8,554,994 | -0.81(-3.61%) |
Jun 05, 2009 | 23.02 | 23.02 | 22.05 | 22.56 | 4,265,499 | -0.13(-0.56%) |
Jun 04, 2009 | 22.66 | 22.96 | 22.29 | 22.68 | 5,467,278 | +0.16(+0.70%) |
Jun 03, 2009 | 22.49 | 22.99 | 22.09 | 22.53 | 8,230,364 | -0.13(-0.56%) |
Jun 02, 2009 | 22.80 | 23.18 | 22.58 | 22.65 | 5,916,242 | -0.35(-1.53%) |
Jun 01, 2009 | 23.22 | 23.30 | 22.63 | 23.01 | 8,231,447 | +0.46(+2.04%) |
May 29, 2009 | 21.49 | 22.60 | 21.44 | 22.55 | 8,348,973 | +0.66(+3.00%) |
May 28, 2009 | 21.39 | 22.52 | 21.13 | 21.89 | 7,144,447 | +0.18(+0.81%) |
May 27, 2009 | 21.90 | 22.25 | 21.67 | 21.71 | 5,321,847 | -0.29(-1.34%) |
May 26, 2009 | 21.20 | 22.26 | 20.95 | 22.01 | 6,391,855 | +0.53(+2.47%) |
May 22, 2009 | 21.64 | 21.93 | 21.08 | 21.48 | 4,630,434 | -0.11(-0.50%) |
May 21, 2009 | 20.99 | 21.82 | 20.97 | 21.59 | 6,822,096 | -0.07(-0.32%) |
May 20, 2009 | 21.72 | 22.78 | 21.56 | 21.65 | 10,148,818 | +0.01(+0.05%) |
May 19, 2009 | 20.93 | 22.01 | 20.11 | 21.64 | 8,069,038 | +0.53(+2.51%) |
May 18, 2009 | 20.62 | 21.30 | 20.61 | 21.12 | 6,958,007 | +0.49(+2.38%) |
May 15, 2009 | 19.57 | 21.19 | 19.57 | 20.62 | 14,802,066 | +0.93(+4.73%) |
May 14, 2009 | 19.14 | 20.06 | 19.06 | 19.69 | 7,919,745 | +0.59(+3.08%) |
May 13, 2009 | 19.39 | 19.63 | 19.10 | 19.10 | 7,173,631 | -0.62(-3.13%) |
May 12, 2009 | 19.86 | 20.15 | 19.38 | 19.72 | 6,433,146 | -0.06(-0.30%) |
May 11, 2009 | 19.41 | 20.25 | 19.28 | 19.78 | 6,624,466 | -0.01(-0.05%) |
May 08, 2009 | 19.17 | 19.92 | 19.08 | 19.79 | 6,967,468 | +0.71(+3.70%) |
May 07, 2009 | 19.82 | 19.99 | 19.00 | 19.09 | 7,932,570 | -0.84(-4.23%) |
May 06, 2009 | 21.22 | 21.60 | 19.49 | 19.93 | 15,213,187 | -1.04(-4.96%) |
May 05, 2009 | 21.16 | 21.58 | 20.60 | 20.97 | 12,067,821 | +0.34(+1.63%) |
May 04, 2009 | 19.76 | 20.83 | 19.66 | 20.63 | 9,544,638 | +1.02(+5.19%) |