Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.37 | 28.51 | 27.18 | 27.27 | 6,392,405 | -1.04(-3.68%) |
Apr 29, 2010 | 28.24 | 28.56 | 28.14 | 28.31 | 4,545,526 | +0.30(+1.06%) |
Apr 28, 2010 | 28.36 | 28.76 | 27.73 | 28.01 | 4,691,540 | -0.26(-0.91%) |
Apr 27, 2010 | 29.32 | 29.35 | 28.16 | 28.27 | 1,349 | -1.21(-4.10%) |
Apr 26, 2010 | 30.31 | 30.49 | 29.41 | 29.48 | 5,670,773 | -0.80(-2.66%) |
Apr 23, 2010 | 29.91 | 30.33 | 29.72 | 30.28 | 5,113,194 | +0.37(+1.24%) |
Apr 22, 2010 | 28.58 | 30.05 | 28.52 | 29.91 | 7,267,297 | +1.07(+3.71%) |
Apr 21, 2010 | 28.84 | 28.94 | 28.09 | 28.84 | 10,869 | +0.55(+1.96%) |
Apr 20, 2010 | 27.96 | 28.30 | 27.72 | 28.29 | 786 | +0.46(+1.64%) |
Apr 19, 2010 | 28.12 | 28.36 | 27.07 | 27.83 | 5,294,620 | -0.50(-1.77%) |
Apr 16, 2010 | 28.51 | 28.74 | 28.08 | 28.33 | 4,964,455 | -0.34(-1.17%) |
Apr 15, 2010 | 28.19 | 28.77 | 28.05 | 28.67 | 4,355,484 | +0.34(+1.19%) |
Apr 14, 2010 | 27.77 | 28.43 | 27.62 | 28.33 | 3,215,502 | +0.74(+2.68%) |
Apr 13, 2010 | 27.64 | 27.91 | 27.44 | 27.60 | 3,154,030 | -0.12(-0.43%) |
Apr 12, 2010 | 28.14 | 28.17 | 27.68 | 27.71 | 3,079,904 | -0.36(-1.27%) |
Apr 09, 2010 | 27.54 | 28.11 | 27.34 | 28.07 | 3,832,450 | +0.73(+2.68%) |
Apr 08, 2010 | 27.77 | 27.77 | 27.28 | 27.34 | 5,299,237 | -0.44(-1.57%) |
Apr 07, 2010 | 28.62 | 28.62 | 27.63 | 27.77 | 6,126,607 | -0.84(-2.93%) |
Apr 06, 2010 | 28.11 | 28.64 | 27.81 | 28.61 | 4,171,308 | +0.40(+1.40%) |
Apr 05, 2010 | 27.40 | 28.29 | 27.27 | 28.22 | 2,899,841 | +0.84(+3.06%) |
Apr 01, 2010 | 27.21 | 27.38 | 27.38 | 27.38 | 1,848,971 | +0.43(+1.59%) |
Mar 31, 2010 | 27.14 | 27.29 | 26.85 | 26.95 | 2,444,897 | -0.34(-1.23%) |
Mar 30, 2010 | 27.47 | 27.58 | 27.05 | 27.29 | 2,370,107 | -0.30(-1.08%) |
Mar 29, 2010 | 27.72 | 27.84 | 27.34 | 27.58 | 2,925,366 | +0.04(+0.14%) |
Mar 26, 2010 | 27.29 | 27.80 | 27.26 | 27.54 | 3,473,075 | +0.37(+1.36%) |
Mar 25, 2010 | 27.18 | 27.68 | 27.05 | 27.17 | 3,628,334 | +0.20(+0.76%) |
Mar 24, 2010 | 27.25 | 27.30 | 26.82 | 26.97 | 2,595,735 | -0.38(-1.40%) |
Mar 23, 2010 | 27.24 | 27.43 | 26.90 | 27.35 | 3,388,040 | +0.11(+0.41%) |
Mar 22, 2010 | 26.43 | 27.30 | 26.39 | 27.24 | 4,262,605 | +0.57(+2.15%) |
Mar 19, 2010 | 26.63 | 27.09 | 26.46 | 26.67 | 6,077,759 | +0.11(+0.40%) |
Mar 18, 2010 | 26.26 | 26.58 | 26.16 | 26.56 | 5,018,835 | +0.23(+0.88%) |
Mar 17, 2010 | 26.24 | 26.35 | 25.95 | 26.33 | 3,759,717 | +0.13(+0.48%) |
Mar 16, 2010 | 26.20 | 26.47 | 26.01 | 26.20 | 2,724,627 | -0.18(-0.70%) |
Mar 15, 2010 | 26.11 | 26.39 | 26.09 | 26.39 | 2,751,197 | +0.11(+0.43%) |
Mar 12, 2010 | 25.89 | 26.37 | 25.74 | 26.28 | 4,567,396 | +0.59(+2.29%) |
Mar 11, 2010 | 25.67 | 25.87 | 25.48 | 25.69 | 3,337,107 | -0.14(-0.54%) |
Mar 10, 2010 | 25.91 | 26.02 | 25.73 | 25.83 | 2,938,635 | +0.01(+0.03%) |
Mar 09, 2010 | 25.78 | 26.11 | 25.66 | 25.82 | 3,275,994 | -0.13(-0.48%) |
Mar 08, 2010 | 25.79 | 26.05 | 25.62 | 25.95 | 3,132,574 | +0.21(+0.82%) |
Mar 05, 2010 | 25.50 | 25.87 | 25.31 | 25.74 | 2,856,257 | +0.46(+1.80%) |
Mar 04, 2010 | 24.94 | 25.47 | 25.00 | 25.28 | 3,741,094 | +0.34(+1.35%) |
Mar 03, 2010 | 24.85 | 25.19 | 24.67 | 24.94 | 4,391,681 | +0.07(+0.30%) |
Mar 02, 2010 | 24.89 | 25.07 | 24.79 | 24.87 | 3,074,115 | +0.07(+0.29%) |
Mar 01, 2010 | 24.32 | 24.94 | 24.21 | 24.80 | 3,700,069 | +0.43(+1.76%) |
Feb 26, 2010 | 24.34 | 24.53 | 24.16 | 24.37 | 2,792,803 | +0.04(+0.16%) |
Feb 25, 2010 | 23.74 | 24.41 | 23.58 | 24.33 | 4,029,373 | +0.19(+0.77%) |
Feb 24, 2010 | 23.90 | 24.17 | 23.80 | 24.14 | 3,461,354 | +0.38(+1.58%) |
Feb 23, 2010 | 23.14 | 23.90 | 23.07 | 23.77 | 9,448,029 | +0.04(+0.17%) |
Feb 22, 2010 | 23.72 | 23.87 | 23.59 | 23.73 | 6,744,473 | +0.28(+1.20%) |
Feb 19, 2010 | 23.15 | 23.80 | 23.10 | 23.45 | 6,747,390 | +0.45(+1.94%) |
Feb 18, 2010 | 22.96 | 23.05 | 22.74 | 23.00 | 2,444,294 | -0.07(-0.28%) |
Feb 17, 2010 | 23.22 | 23.35 | 22.99 | 23.07 | 2,189,582 | +0.03(+0.11%) |
Feb 16, 2010 | 22.88 | 23.11 | 22.61 | 23.04 | 4,248,312 | +0.58(+2.57%) |
Feb 12, 2010 | 21.89 | 22.46 | 22.46 | 22.46 | 3,993,596 | +0.26(+1.15%) |
Feb 11, 2010 | 21.99 | 22.22 | 21.86 | 22.21 | 4,880,779 | +0.13(+0.60%) |
Feb 10, 2010 | 22.35 | 22.55 | 21.95 | 22.08 | 4,028,281 | -0.33(-1.47%) |
Feb 09, 2010 | 22.67 | 22.82 | 22.32 | 22.40 | 6,837,262 | -0.10(-0.44%) |
Feb 08, 2010 | 22.51 | 22.89 | 22.13 | 22.50 | 6,533,240 | +0.21(+0.94%) |
Feb 05, 2010 | 22.53 | 22.65 | 21.53 | 22.29 | 8,392,340 | -0.77(-3.33%) |
Feb 04, 2010 | 24.03 | 24.10 | 23.03 | 23.06 | 9,744,726 | -0.62(-2.61%) |
Feb 03, 2010 | 23.68 | 23.80 | 23.28 | 23.68 | 4,546,773 | -0.24(-1.02%) |
Feb 02, 2010 | 23.13 | 24.01 | 23.05 | 23.92 | 5,106,022 | +1.12(+4.90%) |
Feb 01, 2010 | 22.88 | 23.15 | 22.61 | 22.80 | 4,702,025 | +0.12(+0.51%) |
Jan 29, 2010 | 22.94 | 23.42 | 22.67 | 22.69 | 3,345,890 | -0.17(-0.75%) |
Jan 28, 2010 | 22.99 | 23.11 | 22.63 | 22.86 | 3,847,471 | +0.03(+0.14%) |
Jan 27, 2010 | 22.99 | 23.22 | 22.55 | 22.82 | 4,036,160 | -0.18(-0.80%) |
Jan 26, 2010 | 22.39 | 23.48 | 22.39 | 23.01 | 4,558,188 | +0.47(+2.07%) |
Jan 25, 2010 | 22.62 | 22.73 | 22.34 | 22.54 | 3,035,025 | +0.12(+0.53%) |
Jan 22, 2010 | 23.20 | 23.22 | 22.38 | 22.42 | 6,547,392 | -0.39(-1.70%) |
Jan 21, 2010 | 23.53 | 23.76 | 22.75 | 22.81 | 4,439,909 | -0.58(-2.50%) |
Jan 20, 2010 | 23.44 | 23.57 | 23.19 | 23.40 | 3,442,396 | -0.38(-1.60%) |
Jan 19, 2010 | 23.66 | 23.89 | 23.51 | 23.78 | 3,594,970 | +0.12(+0.50%) |
Jan 15, 2010 | 23.99 | 23.66 | 23.66 | 23.66 | 5,877,270 | -0.47(-1.93%) |
Jan 14, 2010 | 24.59 | 24.62 | 24.05 | 24.12 | 2,771,211 | -0.41(-1.69%) |
Jan 13, 2010 | 24.37 | 24.59 | 24.10 | 24.54 | 2,258,851 | +0.36(+1.49%) |
Jan 12, 2010 | 24.87 | 24.98 | 24.14 | 24.18 | 5,280,256 | -1.01(-4.02%) |
Jan 11, 2010 | 25.05 | 25.21 | 24.74 | 25.19 | 3,141,622 | +0.37(+1.48%) |
Jan 08, 2010 | 25.46 | 25.53 | 24.73 | 24.82 | 5,984,568 | -0.75(-2.93%) |
Jan 07, 2010 | 24.83 | 25.62 | 24.42 | 25.57 | 7,076,088 | +0.99(+4.01%) |
Jan 06, 2010 | 24.51 | 24.74 | 24.43 | 24.58 | 5,761,611 | +0.07(+0.27%) |
Jan 05, 2010 | 24.81 | 25.07 | 24.43 | 24.52 | 7,631,374 | -0.39(-1.56%) |
Jan 04, 2010 | 25.04 | 25.06 | 24.66 | 24.91 | 4,288,236 | +0.22(+0.90%) |
Dec 31, 2009 | 25.03 | 24.68 | 24.68 | 24.68 | 1,997,407 | -0.39(-1.55%) |
Dec 30, 2009 | 25.00 | 25.30 | 24.93 | 25.07 | 2,762,425 | -0.14(-0.57%) |
Dec 29, 2009 | 24.86 | 25.42 | 24.75 | 25.21 | 3,236,789 | +0.39(+1.56%) |
Dec 28, 2009 | 24.58 | 25.02 | 24.51 | 24.83 | 2,498,216 | +0.28(+1.15%) |
Dec 24, 2009 | 24.66 | 24.83 | 24.45 | 24.54 | 1,067,482 | -0.07(-0.27%) |
Dec 23, 2009 | 24.21 | 24.64 | 24.05 | 24.61 | 2,642,483 | +0.52(+2.15%) |
Dec 22, 2009 | 24.13 | 24.31 | 24.01 | 24.09 | 2,239,049 | -0.07(-0.30%) |
Dec 21, 2009 | 23.49 | 24.19 | 23.32 | 24.16 | 3,988,499 | +0.73(+3.11%) |
Dec 18, 2009 | 23.23 | 23.43 | 22.70 | 23.43 | 4,700,668 | +0.34(+1.48%) |
Dec 17, 2009 | 23.40 | 23.66 | 23.09 | 23.09 | 3,861,976 | -0.99(-4.09%) |
Dec 16, 2009 | 23.74 | 24.11 | 23.64 | 24.08 | 3,815,912 | +0.47(+1.97%) |
Dec 15, 2009 | 24.05 | 24.07 | 23.52 | 23.61 | 3,730,316 | -0.58(-2.39%) |
Dec 14, 2009 | 23.95 | 24.19 | 23.94 | 24.19 | 3,462,690 | +0.51(+2.16%) |
Dec 11, 2009 | 23.42 | 23.68 | 23.28 | 23.68 | 2,835,277 | +0.35(+1.52%) |
Dec 10, 2009 | 22.84 | 23.39 | 22.84 | 23.32 | 3,489,188 | +0.54(+2.36%) |
Dec 09, 2009 | 22.92 | 22.95 | 22.44 | 22.78 | 3,251,256 | -0.26(-1.11%) |
Dec 08, 2009 | 22.90 | 23.40 | 22.63 | 23.04 | 4,533,460 | -0.11(-0.48%) |
Dec 07, 2009 | 23.21 | 23.53 | 23.10 | 23.15 | 4,031,685 | +0.01(+0.03%) |
Dec 04, 2009 | 23.45 | 23.96 | 22.88 | 23.15 | 6,174,076 | +0.18(+0.77%) |
Dec 03, 2009 | 23.00 | 23.38 | 22.67 | 22.97 | 7,893,409 | +0.16(+0.72%) |
Dec 02, 2009 | 22.52 | 23.15 | 22.45 | 22.80 | 5,379,466 | +0.25(+1.11%) |
Dec 01, 2009 | 22.26 | 22.81 | 22.04 | 22.55 | 6,015,830 | +0.58(+2.66%) |
Nov 30, 2009 | 22.39 | 22.39 | 21.56 | 21.97 | 6,532,414 | -0.37(-1.68%) |
Nov 27, 2009 | 22.27 | 22.82 | 22.11 | 22.34 | 2,906,577 | -0.53(-2.33%) |
Nov 25, 2009 | 22.31 | 22.93 | 22.21 | 22.88 | 4,477,902 | +0.65(+2.93%) |
Nov 24, 2009 | 22.23 | 22.46 | 22.09 | 22.23 | 3,429,135 | -0.10(-0.44%) |
Nov 23, 2009 | 22.65 | 22.70 | 22.04 | 22.32 | 5,515,612 | +0.03(+0.12%) |
Nov 20, 2009 | 22.35 | 22.84 | 22.00 | 22.30 | 4,984,992 | -0.18(-0.82%) |
Nov 19, 2009 | 22.65 | 22.65 | 22.08 | 22.48 | 4,832,241 | -0.42(-1.84%) |
Nov 18, 2009 | 22.66 | 23.05 | 22.61 | 22.90 | 4,455,995 | +0.03(+0.14%) |
Nov 17, 2009 | 22.93 | 23.05 | 22.28 | 22.87 | 9,455,734 | -0.15(-0.66%) |
Nov 16, 2009 | 23.29 | 23.29 | 22.76 | 23.02 | 7,306,396 | +0.70(+3.12%) |
Nov 13, 2009 | 21.55 | 22.38 | 21.54 | 22.32 | 18,691,424 | -0.34(-1.51%) |
Nov 12, 2009 | 23.07 | 23.29 | 22.32 | 22.67 | 8,333,063 | -0.23(-1.00%) |
Nov 11, 2009 | 23.29 | 23.57 | 22.63 | 22.90 | 8,378,032 | -0.43(-1.83%) |
Nov 10, 2009 | 22.92 | 23.44 | 22.92 | 23.32 | 4,963,917 | +0.23(+1.00%) |
Nov 09, 2009 | 22.47 | 23.37 | 22.47 | 23.09 | 8,304,553 | +0.81(+3.62%) |
Nov 06, 2009 | 22.06 | 22.48 | 21.73 | 22.29 | 4,774,248 | +0.56(+2.60%) |
Nov 05, 2009 | 21.83 | 22.30 | 21.29 | 21.72 | 9,679,551 | +0.31(+1.44%) |
Nov 04, 2009 | 21.80 | 21.91 | 21.25 | 21.41 | 7,980,911 | -0.05(-0.21%) |
Nov 03, 2009 | 20.93 | 21.54 | 20.57 | 21.46 | 9,477,806 | +0.25(+1.18%) |
Nov 02, 2009 | 21.74 | 21.74 | 20.81 | 21.21 | 10,649,736 | +0.33(+1.60%) |
Oct 30, 2009 | 21.04 | 21.60 | 20.49 | 20.87 | 11,018,191 | -0.27(-1.27%) |
Oct 29, 2009 | 20.35 | 21.29 | 20.34 | 21.14 | 9,854,852 | +1.00(+4.99%) |
Oct 28, 2009 | 20.85 | 21.08 | 20.06 | 20.14 | 6,553,463 | -0.84(-4.01%) |
Oct 27, 2009 | 21.85 | 22.09 | 20.94 | 20.98 | 10,344,155 | -0.99(-4.49%) |
Oct 26, 2009 | 22.20 | 22.75 | 21.83 | 21.96 | 6,734,628 | -0.13(-0.59%) |
Oct 23, 2009 | 22.32 | 22.34 | 22.06 | 22.09 | 5,576,300 | -0.47(-2.07%) |
Oct 22, 2009 | 22.30 | 22.78 | 22.30 | 22.56 | 10,204,473 | +0.34(+1.54%) |
Oct 21, 2009 | 23.03 | 23.40 | 22.15 | 22.22 | 7,084,261 | -0.91(-3.92%) |
Oct 20, 2009 | 23.13 | 23.29 | 23.05 | 23.13 | 5,452,316 | -0.42(-1.78%) |
Oct 19, 2009 | 22.73 | 23.99 | 22.73 | 23.55 | 10,128,895 | +0.94(+4.15%) |
Oct 16, 2009 | 22.72 | 22.81 | 22.08 | 22.61 | 7,264,329 | +0.02(+0.09%) |
Oct 15, 2009 | 22.73 | 22.96 | 22.42 | 22.59 | 5,125,034 | -0.26(-1.15%) |
Oct 14, 2009 | 22.49 | 22.96 | 22.49 | 22.85 | 6,398,289 | +0.56(+2.50%) |
Oct 13, 2009 | 22.05 | 22.42 | 21.98 | 22.29 | 5,042,677 | +0.22(+0.98%) |
Oct 12, 2009 | 22.33 | 22.46 | 21.82 | 22.08 | 5,764,262 | +0.24(+1.08%) |
Oct 09, 2009 | 21.86 | 22.02 | 21.60 | 21.84 | 4,961,580 | -0.21(-0.95%) |
Oct 08, 2009 | 21.29 | 22.15 | 21.22 | 22.05 | 9,598,445 | +0.85(+4.00%) |
Oct 07, 2009 | 21.01 | 21.38 | 20.80 | 21.20 | 6,574,556 | +0.12(+0.59%) |
Oct 06, 2009 | 21.01 | 21.20 | 20.80 | 21.08 | 8,059,202 | +0.25(+1.20%) |
Oct 05, 2009 | 19.51 | 20.83 | 19.51 | 20.83 | 12,432,754 | +1.81(+9.53%) |
Oct 02, 2009 | 19.10 | 19.27 | 18.84 | 19.01 | 7,015,240 | -0.29(-1.50%) |
Oct 01, 2009 | 19.95 | 20.18 | 19.23 | 19.30 | 6,190,817 | -0.76(-3.77%) |
Sep 30, 2009 | 20.21 | 20.28 | 19.60 | 20.06 | 5,383,892 | -0.14(-0.68%) |
Sep 29, 2009 | 20.23 | 20.44 | 19.70 | 20.20 | 7,339,738 | +0.10(+0.49%) |
Sep 28, 2009 | 19.97 | 20.27 | 19.89 | 20.10 | 10,082,471 | +0.26(+1.29%) |
Sep 25, 2009 | 20.18 | 20.19 | 19.76 | 19.84 | 6,333,107 | -0.28(-1.40%) |
Sep 24, 2009 | 20.54 | 20.74 | 20.04 | 20.12 | 5,333,127 | -0.37(-1.83%) |
Sep 23, 2009 | 21.06 | 21.33 | 20.49 | 20.50 | 5,514,251 | -0.67(-3.16%) |
Sep 22, 2009 | 20.92 | 21.55 | 20.81 | 21.17 | 4,612,591 | +0.41(+1.99%) |
Sep 21, 2009 | 20.77 | 20.95 | 20.49 | 20.75 | 3,527,102 | -0.18(-0.88%) |
Sep 18, 2009 | 20.93 | 21.11 | 20.52 | 20.94 | 5,337,963 | +0.12(+0.57%) |
Sep 17, 2009 | 20.56 | 21.12 | 20.52 | 20.82 | 8,950,381 | +0.43(+2.13%) |
Sep 16, 2009 | 20.10 | 20.71 | 19.93 | 20.39 | 10,085,462 | +0.39(+1.97%) |
Sep 15, 2009 | 19.53 | 20.36 | 19.12 | 19.99 | 10,685,223 | +0.45(+2.32%) |
Sep 14, 2009 | 19.13 | 19.57 | 18.82 | 19.54 | 5,981,157 | +0.28(+1.43%) |
Sep 11, 2009 | 19.64 | 19.66 | 19.05 | 19.26 | 5,039,207 | -0.40(-2.04%) |
Sep 10, 2009 | 19.54 | 19.74 | 19.24 | 19.66 | 5,114,145 | +0.12(+0.64%) |
Sep 09, 2009 | 19.13 | 19.61 | 18.82 | 19.54 | 5,224,371 | +0.37(+1.95%) |
Sep 08, 2009 | 19.05 | 19.67 | 18.99 | 19.17 | 7,314,233 | -0.03(-0.17%) |
Sep 04, 2009 | 19.39 | 19.39 | 18.96 | 19.20 | 6,174,383 | -0.23(-1.18%) |
Sep 03, 2009 | 18.04 | 19.49 | 17.85 | 19.43 | 12,835,830 | +1.57(+8.79%) |
Sep 02, 2009 | 17.87 | 18.21 | 17.72 | 17.86 | 6,042,046 | -0.24(-1.31%) |
Sep 01, 2009 | 18.38 | 18.99 | 17.94 | 18.09 | 6,303,428 | -0.32(-1.75%) |
Aug 31, 2009 | 18.64 | 18.66 | 18.31 | 18.42 | 5,254,376 | -0.37(-1.96%) |
Aug 28, 2009 | 18.85 | 19.11 | 18.72 | 18.78 | 5,357,191 | +0.10(+0.53%) |
Aug 27, 2009 | 18.71 | 18.98 | 18.46 | 18.69 | 5,156,287 | -0.22(-1.18%) |
Aug 26, 2009 | 19.15 | 19.42 | 18.78 | 18.91 | 4,582,159 | -0.22(-1.13%) |
Aug 25, 2009 | 18.63 | 19.24 | 18.40 | 19.13 | 8,359,555 | +0.67(+3.63%) |
Aug 24, 2009 | 18.48 | 18.76 | 18.40 | 18.46 | 7,274,209 | -0.05(-0.25%) |
Aug 21, 2009 | 18.38 | 18.90 | 18.26 | 18.50 | 5,198,173 | +0.24(+1.29%) |
Aug 20, 2009 | 18.13 | 18.38 | 17.99 | 18.27 | 6,310,707 | +0.09(+0.51%) |
Aug 19, 2009 | 17.48 | 18.20 | 17.24 | 18.17 | 6,702,738 | +0.46(+2.60%) |
Aug 18, 2009 | 17.88 | 18.06 | 17.46 | 17.71 | 6,280,068 | -0.07(-0.41%) |
Aug 17, 2009 | 17.77 | 18.08 | 17.64 | 17.79 | 9,472,150 | -0.52(-2.83%) |
Aug 14, 2009 | 19.13 | 19.59 | 18.12 | 18.31 | 16,259,298 | -1.24(-6.35%) |
Aug 13, 2009 | 19.53 | 19.63 | 18.75 | 19.55 | 8,288,425 | +0.22(+1.16%) |
Aug 12, 2009 | 19.09 | 19.62 | 18.99 | 19.32 | 8,931,378 | +0.01(+0.07%) |
Aug 11, 2009 | 19.22 | 19.64 | 18.88 | 19.31 | 7,432,995 | +0.03(+0.14%) |
Aug 10, 2009 | 19.84 | 19.95 | 19.06 | 19.28 | 10,361,813 | -0.62(-3.10%) |
Aug 07, 2009 | 18.72 | 20.18 | 18.69 | 19.90 | 8,905,428 | +1.50(+8.18%) |
Aug 06, 2009 | 18.65 | 19.21 | 18.19 | 18.40 | 6,655,349 | +0.03(+0.18%) |
Aug 05, 2009 | 17.90 | 18.51 | 17.46 | 18.36 | 9,419,388 | +0.55(+3.06%) |
Aug 04, 2009 | 17.93 | 18.21 | 17.72 | 17.82 | 6,082,127 | -0.22(-1.21%) |
Aug 03, 2009 | 17.73 | 18.06 | 17.43 | 18.04 | 7,208,542 | +0.67(+3.87%) |
Jul 31, 2009 | 16.94 | 17.50 | 16.75 | 17.37 | 6,108,410 | +0.59(+3.52%) |
Jul 30, 2009 | 16.83 | 17.44 | 16.72 | 16.77 | 6,228,486 | +0.15(+0.91%) |
Jul 29, 2009 | 16.77 | 17.04 | 16.31 | 16.62 | 6,300,837 | -0.33(-1.94%) |
Jul 28, 2009 | 16.95 | 17.27 | 16.60 | 16.95 | 4,875,607 | -0.17(-1.00%) |
Jul 27, 2009 | 17.24 | 17.31 | 16.71 | 17.12 | 5,777,382 | -0.37(-2.14%) |
Jul 24, 2009 | 16.85 | 17.54 | 16.60 | 17.50 | 1,674 | +0.56(+3.30%) |
Jul 23, 2009 | 15.95 | 17.34 | 15.68 | 16.94 | 14,513,995 | +1.00(+6.31%) |
Jul 22, 2009 | 15.17 | 16.03 | 15.17 | 15.93 | 8,055,254 | +0.62(+4.08%) |
Jul 21, 2009 | 15.58 | 15.63 | 14.88 | 15.31 | 6,698,992 | -0.09(-0.60%) |
Jul 20, 2009 | 14.61 | 15.43 | 14.52 | 15.40 | 7,431,803 | +0.95(+6.59%) |
Jul 17, 2009 | 14.11 | 14.61 | 14.11 | 14.45 | 5,482,488 | +0.14(+0.96%) |
Jul 16, 2009 | 14.17 | 14.43 | 13.81 | 14.31 | 5,042,513 | +0.11(+0.79%) |
Jul 15, 2009 | 13.31 | 14.25 | 13.31 | 14.20 | 8,687,318 | +0.99(+7.51%) |
Jul 14, 2009 | 13.23 | 13.30 | 12.90 | 13.21 | 7,088,626 | +0.02(+0.15%) |
Jul 13, 2009 | 12.94 | 13.20 | 12.83 | 13.19 | 5,125,948 | +0.37(+2.87%) |
Jul 10, 2009 | 12.78 | 13.26 | 12.68 | 12.82 | 4,311,184 | -0.13(-1.01%) |
Jul 09, 2009 | 12.74 | 13.17 | 12.60 | 12.95 | 8,760,020 | +0.50(+4.01%) |
Jul 08, 2009 | 11.94 | 12.54 | 11.94 | 12.45 | 8,257,716 | +0.43(+3.55%) |
Jul 07, 2009 | 12.69 | 12.69 | 11.97 | 12.03 | 6,622,750 | -0.60(-4.73%) |
Jul 06, 2009 | 12.31 | 12.88 | 12.16 | 12.62 | 7,389,190 | +0.39(+3.17%) |
Jul 02, 2009 | 12.98 | 12.98 | 12.24 | 12.24 | 5,466,070 | -0.94(-7.13%) |
Jul 01, 2009 | 13.11 | 13.56 | 13.05 | 13.18 | 4,778,718 | +0.11(+0.85%) |
Jun 30, 2009 | 13.10 | 13.46 | 12.83 | 13.06 | 7,766,304 | +0.16(+1.22%) |
Jun 29, 2009 | 12.87 | 13.09 | 12.57 | 12.91 | 4,213,693 | +0.08(+0.61%) |
Jun 26, 2009 | 12.91 | 13.13 | 12.76 | 12.83 | 4,678,819 | -0.05(-0.41%) |
Jun 25, 2009 | 12.98 | 13.11 | 12.80 | 12.88 | 7,229,667 | +0.35(+2.78%) |
Jun 24, 2009 | 12.12 | 12.83 | 12.07 | 12.53 | 7,013,558 | +0.53(+4.43%) |
Jun 23, 2009 | 12.43 | 12.60 | 11.92 | 12.00 | 6,550,628 | -0.44(-3.54%) |
Jun 22, 2009 | 12.61 | 12.61 | 12.15 | 12.44 | 6,185,093 | -0.18(-1.41%) |
Jun 19, 2009 | 12.64 | 12.77 | 12.38 | 12.62 | 7,547,142 | +0.15(+1.21%) |
Jun 18, 2009 | 12.53 | 12.58 | 12.16 | 12.47 | 5,568,427 | -0.06(-0.47%) |
Jun 17, 2009 | 12.47 | 12.77 | 12.01 | 12.53 | 8,826,897 | +0.05(+0.42%) |
Jun 16, 2009 | 13.44 | 13.50 | 12.44 | 12.47 | 9,423,274 | -0.91(-6.82%) |
Jun 15, 2009 | 13.43 | 13.52 | 13.23 | 13.39 | 6,058,286 | -0.26(-1.88%) |
Jun 12, 2009 | 13.40 | 13.69 | 13.10 | 13.64 | 6,056,940 | +0.16(+1.22%) |
Jun 11, 2009 | 13.54 | 13.75 | 13.30 | 13.48 | 6,165,918 | -0.16(-1.20%) |
Jun 10, 2009 | 14.14 | 14.25 | 13.41 | 13.64 | 6,159,334 | -0.39(-2.81%) |
Jun 09, 2009 | 14.04 | 14.20 | 13.77 | 14.04 | 4,570,385 | +0.14(+1.04%) |
Jun 08, 2009 | 13.58 | 14.06 | 13.43 | 13.89 | 5,641,947 | +0.04(+0.29%) |
Jun 05, 2009 | 14.15 | 14.43 | 13.62 | 13.85 | 6,251,588 | -0.09(-0.66%) |
Jun 04, 2009 | 14.76 | 14.76 | 13.74 | 13.94 | 14,612,312 | -1.04(-6.97%) |
Jun 03, 2009 | 14.92 | 15.17 | 14.69 | 14.99 | 8,479,019 | -0.14(-0.91%) |
Jun 02, 2009 | 14.57 | 15.41 | 14.32 | 15.13 | 15,325,313 | +0.38(+2.58%) |
Jun 01, 2009 | 12.97 | 14.90 | 12.97 | 14.75 | 15,414,643 | +1.81(+14.02%) |
May 29, 2009 | 12.91 | 13.27 | 12.80 | 12.93 | 12,847,234 | +0.11(+0.87%) |
May 28, 2009 | 13.38 | 13.62 | 12.62 | 12.82 | 13,807,724 | -0.89(-6.51%) |
May 27, 2009 | 13.98 | 14.51 | 13.68 | 13.71 | 7,216,610 | -0.32(-2.25%) |
May 26, 2009 | 13.54 | 14.42 | 13.30 | 14.03 | 7,447,355 | +0.34(+2.50%) |
May 22, 2009 | 13.79 | 13.96 | 13.30 | 13.69 | 5,083,429 | -0.04(-0.29%) |
May 21, 2009 | 14.41 | 14.60 | 13.62 | 13.73 | 10,677,962 | -0.87(-5.94%) |
May 20, 2009 | 15.17 | 15.69 | 14.47 | 14.59 | 11,021,230 | -0.47(-3.10%) |
May 19, 2009 | 14.87 | 15.42 | 14.71 | 15.06 | 6,800,871 | -0.02(-0.13%) |
May 18, 2009 | 14.73 | 15.14 | 14.30 | 15.08 | 11,364,331 | +0.25(+1.68%) |
May 15, 2009 | 14.21 | 15.14 | 14.06 | 14.83 | 26,090,858 | +1.07(+7.78%) |
May 14, 2009 | 13.36 | 14.27 | 13.27 | 13.76 | 9,832,055 | +0.45(+3.35%) |
May 13, 2009 | 14.00 | 14.17 | 13.13 | 13.31 | 15,346,039 | -1.14(-7.86%) |
May 12, 2009 | 14.79 | 15.09 | 13.99 | 14.45 | 10,008,792 | -0.28(-1.87%) |
May 11, 2009 | 14.88 | 15.23 | 14.37 | 14.73 | 8,874,744 | -0.45(-2.94%) |
May 08, 2009 | 15.30 | 15.61 | 14.46 | 15.17 | 8,431,170 | -0.03(-0.22%) |
May 07, 2009 | 16.12 | 16.42 | 14.62 | 15.21 | 15,171,531 | -0.41(-2.65%) |
May 06, 2009 | 16.03 | 16.40 | 15.27 | 15.62 | 14,815,049 | -0.08(-0.50%) |
May 05, 2009 | 15.56 | 16.17 | 15.44 | 15.70 | 8,961,873 | -0.04(-0.25%) |
May 04, 2009 | 15.73 | 15.82 | 15.56 | 15.74 | 8,559,541 | +0.96(+6.49%) |