Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.38 | 22.44 | 21.61 | 21.74 | 9,991,969 | -1.33(-5.77%) |
Apr 29, 2010 | 23.16 | 23.31 | 22.83 | 23.07 | 124,216,224 | -0.24(-1.04%) |
Apr 28, 2010 | 23.36 | 23.46 | 22.94 | 23.31 | 10,420,265 | -0.16(-0.66%) |
Apr 27, 2010 | 24.26 | 24.38 | 23.40 | 23.47 | 1,871 | -1.57(-6.27%) |
Apr 26, 2010 | 25.19 | 25.33 | 24.97 | 25.03 | 4,392,448 | +0.15(+0.62%) |
Apr 23, 2010 | 24.36 | 24.91 | 24.28 | 24.88 | 5,143,172 | +0.31(+1.24%) |
Apr 22, 2010 | 23.98 | 24.57 | 23.85 | 24.57 | 7,536,687 | -0.02(-0.10%) |
Apr 21, 2010 | 24.61 | 24.74 | 24.25 | 24.60 | 8,371,650 | -0.35(-1.40%) |
Apr 20, 2010 | 25.25 | 25.39 | 24.92 | 24.95 | 4,633,782 | -0.17(-0.66%) |
Apr 19, 2010 | 24.71 | 25.11 | 24.59 | 25.11 | 5,760,341 | +0.01(+0.03%) |
Apr 16, 2010 | 25.68 | 25.79 | 24.90 | 25.10 | 8,647,148 | -0.77(-2.96%) |
Apr 15, 2010 | 26.09 | 26.31 | 25.80 | 25.87 | 5,257,905 | -0.46(-1.73%) |
Apr 14, 2010 | 26.20 | 26.37 | 26.06 | 26.33 | 3,652,487 | +0.57(+2.19%) |
Apr 13, 2010 | 25.75 | 25.83 | 25.43 | 25.76 | 4,246,996 | -0.16(-0.61%) |
Apr 12, 2010 | 25.98 | 26.15 | 25.84 | 25.92 | 4,462,834 | -0.02(-0.07%) |
Apr 09, 2010 | 25.90 | 26.08 | 25.78 | 25.93 | 4,571,511 | +0.04(+0.16%) |
Apr 08, 2010 | 25.44 | 25.89 | 25.27 | 25.89 | 7,610,265 | +0.06(+0.24%) |
Apr 07, 2010 | 26.18 | 26.24 | 25.72 | 25.83 | 5,504,565 | -0.48(-1.81%) |
Apr 06, 2010 | 26.39 | 26.59 | 26.28 | 26.30 | 5,414,092 | -0.19(-0.71%) |
Apr 05, 2010 | 26.50 | 26.60 | 26.26 | 26.49 | 3,565,965 | +0.39(+1.51%) |
Apr 01, 2010 | 26.20 | 26.10 | 26.10 | 26.10 | 22,583,406 | +0.81(+3.20%) |
Mar 31, 2010 | 25.26 | 25.51 | 25.18 | 25.29 | 7,965,845 | -0.09(-0.34%) |
Mar 30, 2010 | 25.46 | 25.55 | 25.11 | 25.38 | 5,736,071 | +0.21(+0.82%) |
Mar 29, 2010 | 25.02 | 25.26 | 25.02 | 25.17 | 7,422,488 | +0.48(+1.94%) |
Mar 26, 2010 | 24.51 | 24.87 | 24.37 | 24.69 | 7,189,073 | +0.53(+2.19%) |
Mar 25, 2010 | 24.90 | 24.95 | 24.12 | 24.16 | 10,345,546 | -0.46(-1.85%) |
Mar 24, 2010 | 24.72 | 24.88 | 24.44 | 24.62 | 8,419,254 | -0.22(-0.89%) |
Mar 23, 2010 | 24.59 | 24.89 | 24.49 | 24.84 | 9,443,014 | +0.68(+2.80%) |
Mar 22, 2010 | 23.35 | 24.19 | 23.32 | 24.16 | 7,526,083 | +0.46(+1.94%) |
Mar 19, 2010 | 24.27 | 24.33 | 23.47 | 23.70 | 7,723,603 | -0.62(-2.56%) |
Mar 18, 2010 | 24.48 | 24.71 | 24.21 | 24.32 | 8,251,563 | -0.19(-0.79%) |
Mar 17, 2010 | 24.85 | 24.88 | 24.44 | 24.52 | 6,987,303 | +0.30(+1.23%) |
Mar 16, 2010 | 23.87 | 24.25 | 23.81 | 24.22 | 5,087,406 | +0.47(+1.97%) |
Mar 15, 2010 | 23.59 | 23.81 | 23.53 | 23.75 | 4,915,569 | -0.27(-1.10%) |
Mar 12, 2010 | 24.23 | 24.34 | 23.96 | 24.02 | 6,026,853 | +0.06(+0.26%) |
Mar 11, 2010 | 23.73 | 23.98 | 23.40 | 23.96 | 6,244,113 | -0.03(-0.12%) |
Mar 10, 2010 | 24.02 | 24.29 | 23.74 | 23.99 | 6,239,106 | +0.15(+0.64%) |
Mar 09, 2010 | 23.54 | 24.01 | 23.50 | 23.83 | 5,114,166 | -0.15(-0.64%) |
Mar 08, 2010 | 24.27 | 24.35 | 23.97 | 23.99 | 4,883,586 | -0.19(-0.78%) |
Mar 05, 2010 | 23.88 | 24.26 | 23.86 | 24.17 | 8,135,717 | +0.86(+3.70%) |
Mar 04, 2010 | 23.47 | 23.58 | 23.05 | 23.31 | 7,898,651 | -0.16(-0.67%) |
Mar 03, 2010 | 23.20 | 23.76 | 23.13 | 23.47 | 8,834,840 | +0.73(+3.21%) |
Mar 02, 2010 | 22.57 | 23.06 | 22.52 | 22.74 | 9,436,434 | +0.23(+1.03%) |
Mar 01, 2010 | 22.06 | 22.54 | 22.04 | 22.51 | 8,321,201 | +0.31(+1.38%) |
Feb 26, 2010 | 21.71 | 22.24 | 21.45 | 22.20 | 7,515,319 | +0.35(+1.59%) |
Feb 25, 2010 | 21.11 | 21.85 | 21.03 | 21.85 | 14,478,979 | -0.14(-0.63%) |
Feb 24, 2010 | 22.15 | 22.45 | 21.89 | 21.99 | 6,958,437 | -0.10(-0.44%) |
Feb 23, 2010 | 22.47 | 22.68 | 21.90 | 22.09 | 7,002,303 | -0.63(-2.78%) |
Feb 22, 2010 | 22.98 | 23.06 | 22.69 | 22.72 | 7,143,186 | +0.13(+0.58%) |
Feb 19, 2010 | 22.33 | 22.81 | 22.25 | 22.59 | 9,731,448 | -0.26(-1.15%) |
Feb 18, 2010 | 22.63 | 22.98 | 22.62 | 22.86 | 6,371,916 | +0.06(+0.25%) |
Feb 17, 2010 | 22.91 | 23.06 | 22.58 | 22.80 | 8,173,781 | +0.36(+1.61%) |
Feb 16, 2010 | 22.15 | 22.55 | 22.05 | 22.44 | 8,422,154 | +0.93(+4.33%) |
Feb 12, 2010 | 21.03 | 21.51 | 21.51 | 21.51 | 44,389,292 | -0.35(-1.62%) |
Feb 11, 2010 | 21.24 | 21.92 | 20.97 | 21.86 | 11,780,223 | +0.76(+3.61%) |
Feb 10, 2010 | 21.19 | 21.33 | 20.64 | 21.10 | 11,792,222 | -0.11(-0.54%) |
Feb 09, 2010 | 21.18 | 21.53 | 20.91 | 21.21 | 12,792,615 | +1.35(+6.77%) |
Feb 08, 2010 | 20.19 | 20.55 | 19.87 | 19.87 | 13,969,871 | -0.82(-3.95%) |
Feb 05, 2010 | 20.28 | 20.69 | 19.65 | 20.69 | 19,025,724 | +0.25(+1.23%) |
Feb 04, 2010 | 21.24 | 21.32 | 20.35 | 20.43 | 10,399,241 | -1.31(-6.01%) |
Feb 03, 2010 | 21.95 | 22.29 | 21.71 | 21.74 | 7,039,313 | -0.60(-2.67%) |
Feb 02, 2010 | 22.42 | 22.54 | 21.96 | 22.34 | 10,555,523 | +0.60(+2.78%) |
Feb 01, 2010 | 21.13 | 21.97 | 21.01 | 21.73 | 10,303,620 | +1.18(+5.76%) |
Jan 29, 2010 | 21.17 | 21.50 | 20.40 | 20.55 | 10,160,971 | -0.29(-1.41%) |
Jan 28, 2010 | 21.88 | 21.88 | 20.73 | 20.84 | 7,805,164 | -0.74(-3.43%) |
Jan 27, 2010 | 21.67 | 21.86 | 21.18 | 21.58 | 7,584,605 | -0.08(-0.35%) |
Jan 26, 2010 | 21.54 | 22.06 | 21.41 | 21.66 | 8,895,259 | -0.57(-2.58%) |
Jan 25, 2010 | 22.34 | 22.62 | 22.09 | 22.23 | 6,445,794 | +0.33(+1.50%) |
Jan 22, 2010 | 21.95 | 22.66 | 21.82 | 21.90 | 15,268,043 | -0.66(-2.91%) |
Jan 21, 2010 | 23.40 | 23.68 | 22.37 | 22.56 | 12,239,684 | -1.71(-7.04%) |
Jan 20, 2010 | 24.19 | 24.32 | 23.84 | 24.27 | 9,399,321 | -1.13(-4.45%) |
Jan 19, 2010 | 24.90 | 25.47 | 24.90 | 25.40 | 5,581,092 | +0.65(+2.64%) |
Jan 15, 2010 | 25.15 | 24.75 | 24.75 | 24.75 | 22,187,092 | -0.45(-1.78%) |
Jan 14, 2010 | 25.09 | 25.31 | 24.91 | 25.19 | 7,638,166 | +0.42(+1.68%) |
Jan 13, 2010 | 24.55 | 24.88 | 24.21 | 24.78 | 6,295,035 | +0.61(+2.54%) |
Jan 12, 2010 | 24.20 | 24.51 | 24.03 | 24.17 | 5,811,800 | -0.74(-2.97%) |
Jan 11, 2010 | 25.42 | 25.45 | 24.77 | 24.91 | 5,026,575 | -0.22(-0.87%) |
Jan 08, 2010 | 24.88 | 25.14 | 24.66 | 25.12 | 5,088,199 | +0.28(+1.11%) |
Jan 07, 2010 | 24.68 | 24.86 | 24.39 | 24.85 | 4,530,661 | +0.00(+0.02%) |
Jan 06, 2010 | 24.30 | 24.97 | 24.30 | 24.84 | 6,442,990 | +0.73(+3.05%) |
Jan 05, 2010 | 24.03 | 24.28 | 23.90 | 24.11 | 5,373,374 | +0.37(+1.56%) |
Jan 04, 2010 | 23.61 | 23.78 | 23.58 | 23.74 | 4,957,824 | +0.92(+4.05%) |
Dec 31, 2009 | 23.14 | 22.81 | 22.81 | 22.81 | 7,817,409 | -0.33(-1.41%) |
Dec 30, 2009 | 22.83 | 23.14 | 22.78 | 23.14 | 2,965,328 | +0.26(+1.14%) |
Dec 29, 2009 | 23.19 | 23.30 | 22.84 | 22.88 | 3,856,749 | +0.27(+1.19%) |
Dec 28, 2009 | 22.99 | 23.03 | 22.47 | 22.61 | 2,763,076 | -0.19(-0.82%) |
Dec 24, 2009 | 22.65 | 22.90 | 22.65 | 22.80 | 1,679,043 | +0.36(+1.59%) |
Dec 23, 2009 | 22.36 | 22.48 | 22.21 | 22.44 | 5,401,018 | +0.43(+1.95%) |
Dec 22, 2009 | 21.91 | 22.10 | 21.79 | 22.01 | 4,372,726 | +0.38(+1.78%) |
Dec 21, 2009 | 21.84 | 22.00 | 21.61 | 21.63 | 6,063,147 | +0.05(+0.21%) |
Dec 18, 2009 | 21.77 | 21.90 | 21.35 | 21.58 | 5,103,333 | +0.12(+0.56%) |
Dec 17, 2009 | 21.69 | 21.78 | 21.44 | 21.46 | 7,122,897 | -0.77(-3.48%) |
Dec 16, 2009 | 21.95 | 22.30 | 21.92 | 22.23 | 8,620,233 | +0.62(+2.88%) |
Dec 15, 2009 | 21.55 | 21.95 | 21.50 | 21.61 | 7,461,170 | -0.62(-2.81%) |
Dec 14, 2009 | 22.06 | 22.26 | 22.02 | 22.24 | 7,316,897 | +0.65(+3.00%) |
Dec 11, 2009 | 21.66 | 21.84 | 21.50 | 21.59 | 4,672,516 | +0.14(+0.65%) |
Dec 10, 2009 | 21.48 | 21.70 | 21.30 | 21.45 | 7,332,938 | -0.34(-1.55%) |
Dec 09, 2009 | 21.51 | 21.86 | 21.32 | 21.79 | 5,846,572 | +0.54(+2.56%) |
Dec 08, 2009 | 21.59 | 21.66 | 21.18 | 21.24 | 7,254,886 | -0.73(-3.31%) |
Dec 07, 2009 | 21.68 | 22.24 | 21.68 | 21.97 | 5,382,522 | -0.05(-0.24%) |
Dec 04, 2009 | 22.93 | 22.96 | 21.75 | 22.02 | 9,491,364 | -0.24(-1.09%) |
Dec 03, 2009 | 22.76 | 23.07 | 22.20 | 22.26 | 8,445,824 | -1.03(-4.41%) |
Dec 02, 2009 | 22.91 | 23.29 | 22.85 | 23.29 | 8,419,180 | +0.87(+3.87%) |
Dec 01, 2009 | 22.49 | 22.62 | 22.24 | 22.42 | 5,891,390 | +0.80(+3.72%) |
Nov 30, 2009 | 21.45 | 22.01 | 21.34 | 21.62 | 7,398,517 | -0.04(-0.19%) |
Nov 27, 2009 | 21.20 | 21.80 | 21.18 | 21.66 | 6,038,458 | -0.62(-2.78%) |
Nov 25, 2009 | 22.22 | 22.37 | 22.09 | 22.28 | 9,914,505 | +0.05(+0.21%) |
Nov 24, 2009 | 23.08 | 23.08 | 22.14 | 22.23 | 15,045,237 | -0.42(-1.87%) |
Nov 23, 2009 | 23.09 | 23.37 | 22.49 | 22.65 | 7,390,360 | +0.21(+0.93%) |
Nov 20, 2009 | 22.00 | 22.49 | 21.94 | 22.44 | 8,179,890 | -0.21(-0.91%) |
Nov 19, 2009 | 22.76 | 22.90 | 22.35 | 22.65 | 8,104,331 | -0.65(-2.80%) |
Nov 18, 2009 | 23.62 | 23.70 | 23.14 | 23.30 | 7,731,928 | -0.19(-0.79%) |
Nov 17, 2009 | 23.10 | 23.53 | 22.92 | 23.49 | 7,180,819 | +0.10(+0.43%) |
Nov 16, 2009 | 23.23 | 23.61 | 23.23 | 23.39 | 11,502,355 | +1.14(+5.12%) |
Nov 13, 2009 | 21.89 | 22.35 | 21.80 | 22.25 | 10,422,967 | +0.77(+3.57%) |
Nov 12, 2009 | 21.76 | 22.02 | 21.41 | 21.48 | 7,388,424 | -0.62(-2.80%) |
Nov 11, 2009 | 22.32 | 22.51 | 21.90 | 22.10 | 6,694,865 | +0.26(+1.20%) |
Nov 10, 2009 | 21.40 | 22.03 | 21.39 | 21.84 | 8,272,877 | +0.15(+0.71%) |
Nov 09, 2009 | 21.49 | 21.84 | 21.35 | 21.68 | 8,930,125 | +1.21(+5.90%) |
Nov 06, 2009 | 20.04 | 20.62 | 20.01 | 20.48 | 8,252,814 | +0.29(+1.45%) |
Nov 05, 2009 | 20.09 | 20.44 | 19.99 | 20.18 | 4,882,029 | +0.35(+1.79%) |
Nov 04, 2009 | 20.03 | 20.25 | 19.71 | 19.83 | 6,579,681 | +0.16(+0.81%) |
Nov 03, 2009 | 19.01 | 19.73 | 18.96 | 19.67 | 7,978,025 | +0.36(+1.89%) |
Nov 02, 2009 | 19.20 | 19.75 | 18.91 | 19.31 | 8,844,379 | +0.45(+2.39%) |
Oct 30, 2009 | 19.57 | 19.60 | 18.54 | 18.86 | 8,942,843 | -0.80(-4.05%) |
Oct 29, 2009 | 19.33 | 19.77 | 19.23 | 19.65 | 8,770,255 | +1.19(+6.45%) |
Oct 28, 2009 | 19.11 | 19.26 | 18.40 | 18.46 | 14,289,554 | -1.26(-6.39%) |
Oct 27, 2009 | 20.45 | 20.48 | 19.66 | 19.72 | 9,192,282 | -0.63(-3.08%) |
Oct 26, 2009 | 21.04 | 21.39 | 20.34 | 20.35 | 9,065,117 | -0.33(-1.58%) |
Oct 23, 2009 | 20.86 | 20.95 | 20.57 | 20.68 | 7,880,137 | -0.32(-1.54%) |
Oct 22, 2009 | 20.72 | 21.00 | 20.44 | 21.00 | 7,332,503 | +0.09(+0.43%) |
Oct 21, 2009 | 20.46 | 21.45 | 20.46 | 20.91 | 9,665,793 | +0.34(+1.64%) |
Oct 20, 2009 | 20.42 | 20.72 | 20.42 | 20.57 | 7,837,208 | -0.22(-1.04%) |
Oct 19, 2009 | 20.42 | 20.90 | 20.27 | 20.79 | 6,687,699 | +0.53(+2.63%) |
Oct 16, 2009 | 20.07 | 20.35 | 19.93 | 20.26 | 6,419,037 | -0.28(-1.39%) |
Oct 15, 2009 | 20.36 | 20.65 | 20.30 | 20.54 | 6,902,961 | +0.06(+0.27%) |
Oct 14, 2009 | 20.18 | 20.56 | 20.02 | 20.49 | 10,347,692 | +1.16(+6.00%) |
Oct 13, 2009 | 19.38 | 19.49 | 19.10 | 19.33 | 8,312,842 | +0.13(+0.67%) |
Oct 12, 2009 | 19.50 | 19.61 | 19.11 | 19.20 | 6,039,543 | -0.15(-0.75%) |
Oct 09, 2009 | 19.21 | 19.43 | 19.07 | 19.34 | 5,824,159 | +0.01(+0.05%) |
Oct 08, 2009 | 19.24 | 19.54 | 19.08 | 19.33 | 9,707,514 | +0.67(+3.59%) |
Oct 07, 2009 | 18.48 | 18.70 | 18.34 | 18.66 | 7,288,526 | +0.23(+1.25%) |
Oct 06, 2009 | 18.01 | 18.64 | 17.88 | 18.43 | 10,386,845 | +0.78(+4.40%) |
Oct 05, 2009 | 17.19 | 17.74 | 17.11 | 17.65 | 6,363,711 | +0.61(+3.61%) |
Oct 02, 2009 | 16.77 | 17.21 | 16.66 | 17.04 | 9,669,937 | -0.28(-1.59%) |
Oct 01, 2009 | 17.84 | 17.84 | 17.26 | 17.32 | 6,163,159 | -0.72(-4.00%) |
Sep 30, 2009 | 18.31 | 18.41 | 17.77 | 18.04 | 7,450,435 | -0.16(-0.86%) |
Sep 29, 2009 | 17.99 | 18.29 | 17.85 | 18.19 | 6,028,997 | -0.13(-0.72%) |
Sep 28, 2009 | 17.69 | 18.35 | 17.67 | 18.32 | 4,629,983 | +0.54(+3.04%) |
Sep 25, 2009 | 17.82 | 18.01 | 17.70 | 17.78 | 6,271,243 | -0.34(-1.89%) |
Sep 24, 2009 | 18.68 | 18.74 | 17.90 | 18.12 | 8,941,568 | -0.56(-3.00%) |
Sep 23, 2009 | 19.13 | 19.24 | 18.68 | 18.68 | 6,418,254 | -0.29(-1.52%) |
Sep 22, 2009 | 18.96 | 19.07 | 18.86 | 18.97 | 5,658,586 | +0.52(+2.82%) |
Sep 21, 2009 | 18.33 | 18.56 | 18.15 | 18.45 | 7,749,158 | -0.51(-2.69%) |
Sep 18, 2009 | 19.13 | 19.20 | 18.91 | 18.96 | 9,320,259 | -0.11(-0.58%) |
Sep 17, 2009 | 18.98 | 19.34 | 18.96 | 19.08 | 8,059,305 | -0.01(-0.06%) |
Sep 16, 2009 | 19.20 | 19.42 | 19.01 | 19.09 | 10,669,150 | +0.37(+1.96%) |
Sep 15, 2009 | 18.47 | 18.80 | 18.32 | 18.72 | 6,735,161 | +0.34(+1.83%) |
Sep 14, 2009 | 18.04 | 18.45 | 18.01 | 18.38 | 4,681,958 | -0.08(-0.41%) |
Sep 11, 2009 | 18.68 | 18.81 | 18.20 | 18.46 | 6,339,409 | +0.22(+1.21%) |
Sep 10, 2009 | 17.88 | 18.25 | 17.69 | 18.24 | 5,640,261 | +0.50(+2.79%) |
Sep 09, 2009 | 17.99 | 18.14 | 17.48 | 17.74 | 8,086,062 | -0.00(-0.01%) |
Sep 08, 2009 | 17.92 | 18.02 | 17.66 | 17.75 | 7,197,814 | +0.81(+4.81%) |
Sep 04, 2009 | 16.65 | 17.05 | 16.46 | 16.93 | 5,569,309 | +0.37(+2.25%) |
Sep 03, 2009 | 16.60 | 16.67 | 16.29 | 16.56 | 6,820,548 | +0.57(+3.56%) |
Sep 02, 2009 | 15.70 | 16.10 | 15.66 | 15.99 | 8,459,287 | -0.15(-0.93%) |
Sep 01, 2009 | 16.22 | 16.75 | 15.94 | 16.14 | 9,053,089 | -0.30(-1.80%) |
Aug 31, 2009 | 16.33 | 16.54 | 16.23 | 16.43 | 4,163,157 | -0.32(-1.90%) |
Aug 28, 2009 | 17.08 | 17.10 | 16.56 | 16.75 | 6,291,778 | +0.08(+0.51%) |
Aug 27, 2009 | 16.42 | 16.83 | 16.19 | 16.67 | 6,929,491 | +0.03(+0.20%) |
Aug 26, 2009 | 16.52 | 16.65 | 16.27 | 16.63 | 11,406,856 | -0.48(-2.80%) |
Aug 25, 2009 | 17.46 | 17.51 | 17.04 | 17.11 | 8,600,444 | -0.10(-0.58%) |
Aug 24, 2009 | 17.47 | 17.58 | 17.10 | 17.21 | 6,255,976 | +0.35(+2.05%) |
Aug 21, 2009 | 16.60 | 16.97 | 16.52 | 16.87 | 7,027,983 | +0.57(+3.50%) |
Aug 20, 2009 | 16.34 | 16.68 | 16.17 | 16.30 | 7,197,521 | -0.12(-0.72%) |
Aug 19, 2009 | 15.83 | 16.51 | 15.81 | 16.42 | 5,955,686 | +0.20(+1.23%) |
Aug 18, 2009 | 15.96 | 16.27 | 15.91 | 16.22 | 6,096,626 | +0.72(+4.62%) |
Aug 17, 2009 | 15.61 | 15.80 | 15.40 | 15.50 | 9,034,660 | -1.27(-7.55%) |
Aug 14, 2009 | 17.13 | 17.13 | 16.43 | 16.77 | 6,706,922 | -0.48(-2.79%) |
Aug 13, 2009 | 17.05 | 17.31 | 16.69 | 17.25 | 10,293,904 | +0.74(+4.49%) |
Aug 12, 2009 | 15.91 | 16.68 | 15.91 | 16.51 | 8,423,580 | +0.09(+0.57%) |
Aug 11, 2009 | 16.23 | 16.50 | 16.09 | 16.41 | 6,860,560 | -0.06(-0.37%) |
Aug 10, 2009 | 16.54 | 16.61 | 16.28 | 16.47 | 8,834,268 | -0.87(-5.00%) |
Aug 07, 2009 | 17.66 | 17.78 | 17.06 | 17.34 | 9,414,370 | -0.31(-1.78%) |
Aug 06, 2009 | 18.08 | 18.24 | 17.33 | 17.65 | 7,338,791 | -0.71(-3.86%) |
Aug 05, 2009 | 18.48 | 18.56 | 17.94 | 18.36 | 7,279,264 | +0.09(+0.52%) |
Aug 04, 2009 | 18.32 | 18.63 | 18.18 | 18.27 | 8,745,548 | -0.65(-3.45%) |
Aug 03, 2009 | 18.56 | 18.98 | 18.50 | 18.92 | 8,482,456 | +1.17(+6.59%) |
Jul 31, 2009 | 17.38 | 17.91 | 17.08 | 17.75 | 7,967,177 | +0.68(+3.98%) |
Jul 30, 2009 | 16.11 | 17.39 | 17.01 | 17.07 | 9,897,794 | +0.96(+5.98%) |
Jul 29, 2009 | 16.24 | 16.29 | 15.92 | 16.11 | 7,034,734 | -0.50(-3.04%) |
Jul 28, 2009 | 16.64 | 16.87 | 16.16 | 16.61 | 10,316,932 | -0.53(-3.07%) |
Jul 27, 2009 | 17.34 | 17.44 | 16.95 | 17.14 | 9,949,164 | +0.03(+0.19%) |
Jul 24, 2009 | 17.07 | 17.23 | 16.85 | 17.11 | 7,435,820 | +0.23(+1.34%) |
Jul 23, 2009 | 16.60 | 17.02 | 16.56 | 16.88 | 10,263,645 | +0.61(+3.73%) |
Jul 22, 2009 | 15.83 | 16.43 | 15.81 | 16.27 | 11,925,902 | +0.39(+2.47%) |
Jul 21, 2009 | 16.11 | 16.21 | 15.42 | 15.88 | 11,358,356 | -0.19(-1.17%) |
Jul 20, 2009 | 15.83 | 16.15 | 15.51 | 16.07 | 59,665,340 | +0.69(+4.48%) |
Jul 17, 2009 | 14.87 | 15.44 | 14.74 | 15.38 | 41,538,012 | +0.42(+2.80%) |
Jul 16, 2009 | 14.58 | 15.04 | 14.46 | 14.96 | 31,379,158 | +0.24(+1.65%) |
Jul 15, 2009 | 14.69 | 14.84 | 14.55 | 14.72 | 9,540,034 | +0.73(+5.19%) |
Jul 14, 2009 | 13.93 | 14.08 | 13.78 | 13.99 | 28,773,354 | +0.35(+2.56%) |
Jul 13, 2009 | 13.14 | 13.66 | 12.88 | 13.64 | 25,404,692 | +0.45(+3.40%) |
Jul 10, 2009 | 13.20 | 13.43 | 13.09 | 13.19 | 38,856,680 | -0.38(-2.78%) |
Jul 09, 2009 | 13.75 | 13.83 | 13.46 | 13.57 | 10,787,751 | +0.26(+1.94%) |
Jul 08, 2009 | 13.14 | 13.51 | 12.71 | 13.31 | 16,817,778 | -2.29(-14.67%) |
Jul 07, 2009 | 15.97 | 16.03 | 15.40 | 15.60 | 16,051,049 | -0.10(-0.63%) |
Jul 06, 2009 | 15.72 | 15.85 | 15.36 | 15.70 | 17,085,628 | -1.09(-6.47%) |
Jul 02, 2009 | 16.89 | 16.93 | 16.52 | 16.79 | 9,107,433 | -0.58(-3.35%) |
Jul 01, 2009 | 17.88 | 18.02 | 17.32 | 17.37 | 5,663,118 | +0.01(+0.07%) |
Jun 30, 2009 | 17.82 | 17.95 | 17.19 | 17.36 | 5,092,230 | -0.54(-3.01%) |
Jun 29, 2009 | 17.26 | 17.95 | 17.18 | 17.89 | 8,269,299 | +0.49(+2.84%) |
Jun 26, 2009 | 16.89 | 17.47 | 16.87 | 17.40 | 8,208,591 | -0.16(-0.91%) |
Jun 25, 2009 | 16.90 | 17.58 | 16.82 | 17.56 | 6,696,206 | +0.31(+1.78%) |
Jun 24, 2009 | 17.42 | 17.72 | 17.07 | 17.25 | 6,628,294 | +0.41(+2.45%) |
Jun 23, 2009 | 16.55 | 17.03 | 16.39 | 16.84 | 9,310,270 | +0.66(+4.06%) |
Jun 22, 2009 | 16.65 | 16.77 | 16.14 | 16.18 | 9,924,305 | -1.59(-8.93%) |
Jun 19, 2009 | 17.28 | 17.93 | 17.17 | 17.77 | 13,896,777 | +0.77(+4.52%) |
Jun 18, 2009 | 17.04 | 17.51 | 16.80 | 17.00 | 15,752,666 | -1.05(-5.82%) |
Jun 17, 2009 | 18.01 | 18.29 | 17.51 | 18.05 | 17,109,250 | -1.18(-6.12%) |
Jun 16, 2009 | 19.90 | 20.04 | 19.08 | 19.23 | 11,557,483 | -1.03(-5.07%) |
Jun 15, 2009 | 20.44 | 20.55 | 19.97 | 20.26 | 9,028,579 | -1.40(-6.45%) |
Jun 12, 2009 | 21.42 | 21.94 | 21.22 | 21.65 | 8,691,166 | -0.85(-3.79%) |
Jun 11, 2009 | 21.84 | 22.93 | 21.79 | 22.51 | 7,351,056 | +0.64(+2.93%) |
Jun 10, 2009 | 21.90 | 22.02 | 21.40 | 21.87 | 15,918,644 | +1.19(+5.73%) |
Jun 09, 2009 | 20.32 | 20.90 | 20.14 | 20.68 | 8,654,156 | +0.56(+2.77%) |
Jun 08, 2009 | 19.90 | 20.46 | 19.65 | 20.12 | 10,633,820 | -0.40(-1.94%) |
Jun 05, 2009 | 21.08 | 21.11 | 20.27 | 20.52 | 29,682,024 | +1.17(+6.07%) |
Jun 04, 2009 | 18.61 | 19.60 | 18.13 | 19.35 | 28,901,812 | -0.74(-3.66%) |
Jun 03, 2009 | 20.81 | 20.94 | 19.75 | 20.08 | 9,147,323 | -1.27(-5.93%) |
Jun 02, 2009 | 20.95 | 21.55 | 20.86 | 21.35 | 7,921,736 | +0.52(+2.51%) |
Jun 01, 2009 | 20.54 | 21.15 | 20.35 | 20.83 | 9,290,633 | +1.61(+8.38%) |
May 29, 2009 | 19.47 | 19.56 | 18.95 | 19.22 | 8,457,635 | +0.50(+2.68%) |
May 28, 2009 | 18.41 | 18.84 | 18.03 | 18.72 | 9,007,469 | +0.67(+3.70%) |
May 27, 2009 | 18.56 | 18.90 | 18.02 | 18.05 | 8,206,986 | -0.68(-3.61%) |
May 26, 2009 | 17.94 | 18.80 | 17.93 | 18.73 | 8,667,383 | +0.31(+1.70%) |
May 22, 2009 | 18.57 | 18.75 | 18.24 | 18.41 | 8,417,755 | +0.38(+2.13%) |
May 21, 2009 | 18.11 | 18.15 | 17.64 | 18.03 | 12,593,176 | -0.52(-2.81%) |
May 20, 2009 | 18.74 | 19.17 | 18.45 | 18.55 | 11,429,213 | +0.71(+4.00%) |
May 19, 2009 | 18.08 | 18.46 | 17.67 | 17.84 | 11,285,252 | +0.03(+0.15%) |
May 18, 2009 | 16.93 | 17.86 | 16.86 | 17.81 | 10,928,248 | +0.97(+5.74%) |
May 15, 2009 | 17.21 | 17.48 | 16.63 | 16.84 | 11,536,221 | -0.05(-0.28%) |
May 14, 2009 | 16.18 | 17.08 | 15.97 | 16.89 | 12,287,873 | +0.90(+5.65%) |
May 13, 2009 | 16.44 | 16.49 | 15.83 | 15.99 | 17,288,674 | -1.62(-9.19%) |
May 12, 2009 | 18.94 | 18.98 | 17.08 | 17.60 | 24,242,930 | -1.61(-8.39%) |
May 11, 2009 | 18.99 | 19.44 | 18.73 | 19.22 | 9,083,736 | -0.48(-2.44%) |
May 08, 2009 | 19.19 | 19.77 | 19.05 | 19.70 | 9,393,175 | +0.51(+2.64%) |
May 07, 2009 | 20.12 | 20.40 | 18.99 | 19.19 | 10,306,867 | -0.26(-1.34%) |
May 06, 2009 | 19.07 | 19.61 | 18.67 | 19.45 | 11,441,808 | +0.61(+3.26%) |
May 05, 2009 | 19.34 | 19.36 | 18.49 | 18.84 | 10,116,814 | -0.37(-1.95%) |
May 04, 2009 | 19.27 | 19.29 | 19.00 | 19.21 | 8,578,606 | +0.99(+5.45%) |