Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 30.44 | 30.75 | 30.40 | 30.53 | 2,690,605 | -0.04(-0.12%) |
Mar 30, 2010 | 30.61 | 30.70 | 30.42 | 30.57 | 2,318,128 | +0.04(+0.12%) |
Mar 29, 2010 | 30.45 | 30.68 | 30.35 | 30.53 | 3,171,111 | +0.07(+0.23%) |
Mar 26, 2010 | 30.61 | 30.81 | 30.30 | 30.46 | 3,346,707 | -0.14(-0.47%) |
Mar 25, 2010 | 30.96 | 31.04 | 30.60 | 30.60 | 3,413,632 | -0.30(-0.98%) |
Mar 24, 2010 | 30.75 | 31.01 | 30.75 | 30.91 | 3,862,484 | +0.12(+0.40%) |
Mar 23, 2010 | 30.93 | 30.99 | 30.62 | 30.78 | 2,742,954 | -0.27(-0.87%) |
Mar 22, 2010 | 30.55 | 31.07 | 30.55 | 31.05 | 3,211,988 | +0.26(+0.85%) |
Mar 19, 2010 | 30.91 | 31.11 | 30.56 | 30.79 | 4,643,568 | -0.04(-0.12%) |
Mar 18, 2010 | 30.61 | 30.97 | 30.60 | 30.83 | 3,113,069 | +0.11(+0.35%) |
Mar 17, 2010 | 30.70 | 30.99 | 30.50 | 30.72 | 3,765,292 | -0.10(-0.32%) |
Mar 16, 2010 | 30.83 | 30.91 | 30.67 | 30.82 | 2,805,428 | +0.00(+0.00%) |
Mar 15, 2010 | 30.68 | 30.84 | 30.64 | 30.82 | 2,037,168 | +0.03(+0.09%) |
Mar 12, 2010 | 30.59 | 30.84 | 30.53 | 30.79 | 2,990,735 | +0.06(+0.20%) |
Mar 11, 2010 | 30.47 | 30.74 | 30.47 | 30.73 | 2,981,780 | +0.06(+0.20%) |
Mar 10, 2010 | 30.20 | 30.74 | 30.12 | 30.67 | 5,276,213 | +0.46(+1.53%) |
Mar 09, 2010 | 30.02 | 30.26 | 30.02 | 30.20 | 3,690,524 | -0.03(-0.09%) |
Mar 08, 2010 | 30.06 | 30.25 | 30.02 | 30.23 | 3,303,321 | +0.06(+0.21%) |
Mar 05, 2010 | 29.68 | 30.18 | 29.68 | 30.17 | 4,033,309 | +0.43(+1.44%) |
Mar 04, 2010 | 29.61 | 29.79 | 29.32 | 29.74 | 3,481,199 | +0.20(+0.66%) |
Mar 03, 2010 | 29.42 | 29.77 | 29.38 | 29.54 | 3,916,215 | +0.07(+0.24%) |
Mar 02, 2010 | 29.15 | 29.62 | 29.14 | 29.47 | 4,996,436 | +0.20(+0.70%) |
Mar 01, 2010 | 28.76 | 29.31 | 28.73 | 29.27 | 3,159,739 | +0.48(+1.67%) |
Feb 26, 2010 | 28.90 | 28.90 | 28.61 | 28.79 | 3,428,024 | -0.09(-0.31%) |
Feb 25, 2010 | 28.29 | 29.02 | 28.21 | 28.88 | 5,873,014 | +0.17(+0.59%) |
Feb 24, 2010 | 28.41 | 28.82 | 28.40 | 28.71 | 5,310,733 | +0.36(+1.26%) |
Feb 23, 2010 | 28.68 | 28.90 | 28.09 | 28.35 | 6,668,497 | -0.44(-1.51%) |
Feb 22, 2010 | 29.00 | 29.21 | 28.64 | 28.79 | 5,326,380 | -0.32(-1.10%) |
Feb 19, 2010 | 28.69 | 29.49 | 28.65 | 29.11 | 11,089,964 | +2.14(+7.92%) |
Feb 18, 2010 | 26.65 | 27.00 | 26.58 | 26.97 | 3,077,129 | +0.36(+1.37%) |
Feb 17, 2010 | 26.55 | 26.68 | 26.31 | 26.61 | 2,791,569 | +0.11(+0.40%) |
Feb 16, 2010 | 26.22 | 26.51 | 26.03 | 26.50 | 2,263,752 | +0.36(+1.36%) |
Feb 12, 2010 | 25.85 | 26.15 | 26.15 | 26.15 | 3,141,317 | -0.19(-0.71%) |
Feb 11, 2010 | 26.07 | 26.40 | 25.80 | 26.33 | 2,765,928 | +0.19(+0.71%) |
Feb 10, 2010 | 25.98 | 26.20 | 25.86 | 26.15 | 2,363,479 | +0.07(+0.27%) |
Feb 09, 2010 | 26.28 | 26.43 | 25.81 | 26.07 | 4,357,937 | -0.04(-0.17%) |
Feb 08, 2010 | 26.16 | 26.28 | 25.90 | 26.12 | 2,504,020 | -0.07(-0.27%) |
Feb 05, 2010 | 26.14 | 26.42 | 25.83 | 26.19 | 4,875,177 | +0.16(+0.62%) |
Feb 04, 2010 | 26.60 | 26.64 | 26.03 | 26.03 | 3,567,950 | -0.65(-2.43%) |
Feb 03, 2010 | 26.49 | 26.82 | 26.44 | 26.68 | 2,392,296 | +0.03(+0.10%) |
Feb 02, 2010 | 26.58 | 26.72 | 26.37 | 26.65 | 3,641,106 | +0.04(+0.17%) |
Feb 01, 2010 | 26.25 | 26.78 | 26.25 | 26.61 | 3,063,420 | +0.27(+1.01%) |
Jan 29, 2010 | 26.59 | 26.69 | 26.27 | 26.34 | 4,277,736 | -0.04(-0.17%) |
Jan 28, 2010 | 26.52 | 26.75 | 26.16 | 26.39 | 4,289,461 | -0.31(-1.17%) |
Jan 27, 2010 | 26.59 | 26.76 | 26.35 | 26.70 | 4,575,291 | -0.02(-0.07%) |
Jan 26, 2010 | 26.94 | 27.12 | 26.67 | 26.72 | 4,518,845 | -0.29(-1.09%) |
Jan 25, 2010 | 26.87 | 27.18 | 26.74 | 27.01 | 3,118,327 | +0.23(+0.86%) |
Jan 22, 2010 | 27.40 | 27.56 | 26.74 | 26.78 | 2,919,468 | -0.66(-2.40%) |
Jan 21, 2010 | 27.77 | 27.94 | 27.28 | 27.44 | 3,480,016 | -0.34(-1.22%) |
Jan 20, 2010 | 28.05 | 28.14 | 27.36 | 27.77 | 3,057,494 | -0.45(-1.61%) |
Jan 19, 2010 | 27.92 | 28.40 | 27.85 | 28.23 | 2,429,586 | +0.24(+0.86%) |
Jan 15, 2010 | 28.22 | 27.99 | 27.99 | 27.99 | 4,310,909 | -0.28(-1.01%) |
Jan 14, 2010 | 28.19 | 28.36 | 27.95 | 28.27 | 2,941,605 | +0.18(+0.63%) |
Jan 13, 2010 | 27.89 | 28.19 | 27.76 | 28.09 | 2,943,102 | +0.32(+1.15%) |
Jan 12, 2010 | 27.57 | 27.94 | 27.47 | 27.77 | 3,337,465 | +0.00(+0.00%) |
Jan 11, 2010 | 27.52 | 27.94 | 27.52 | 27.77 | 4,509,352 | +0.12(+0.45%) |
Jan 08, 2010 | 26.98 | 27.68 | 26.80 | 27.65 | 4,776,860 | +0.71(+2.64%) |
Jan 07, 2010 | 26.95 | 27.22 | 26.80 | 26.94 | 3,484,917 | -0.09(-0.33%) |
Jan 06, 2010 | 27.28 | 27.45 | 26.97 | 27.03 | 3,211,141 | -0.38(-1.40%) |
Jan 05, 2010 | 27.36 | 27.49 | 27.05 | 27.41 | 3,531,929 | +0.00(+0.00%) |
Jan 04, 2010 | 27.66 | 27.71 | 27.37 | 27.41 | 2,644,827 | +0.07(+0.26%) |
Dec 31, 2009 | 27.63 | 27.34 | 27.34 | 27.34 | 1,465,446 | -0.29(-1.06%) |
Dec 30, 2009 | 27.44 | 27.80 | 27.44 | 27.63 | 1,686,694 | +0.09(+0.32%) |
Dec 29, 2009 | 27.54 | 27.61 | 27.37 | 27.54 | 1,422,016 | -0.04(-0.13%) |
Dec 28, 2009 | 27.47 | 27.62 | 27.38 | 27.58 | 1,621,689 | +0.05(+0.19%) |
Dec 24, 2009 | 27.35 | 27.57 | 27.21 | 27.53 | 818,035 | +0.18(+0.65%) |
Dec 23, 2009 | 27.28 | 27.39 | 27.16 | 27.35 | 1,766,057 | +0.01(+0.03%) |
Dec 22, 2009 | 27.21 | 27.49 | 27.18 | 27.34 | 2,191,890 | +0.06(+0.23%) |
Dec 21, 2009 | 27.16 | 27.38 | 27.15 | 27.28 | 2,474,559 | +0.17(+0.62%) |
Dec 18, 2009 | 26.79 | 27.13 | 26.74 | 27.11 | 6,848,393 | +0.35(+1.30%) |
Dec 17, 2009 | 26.80 | 26.88 | 26.55 | 26.76 | 3,493,149 | -0.13(-0.50%) |
Dec 16, 2009 | 26.89 | 27.04 | 26.88 | 26.89 | 3,774,906 | +0.01(+0.03%) |
Dec 15, 2009 | 26.82 | 27.08 | 26.80 | 26.88 | 3,223,362 | -0.15(-0.56%) |
Dec 14, 2009 | 26.85 | 27.07 | 26.61 | 27.04 | 3,482,807 | +0.56(+2.12%) |
Dec 11, 2009 | 26.84 | 26.90 | 26.31 | 26.48 | 3,538,645 | -0.24(-0.90%) |
Dec 10, 2009 | 26.45 | 26.80 | 26.36 | 26.72 | 3,647,586 | +0.27(+1.01%) |
Dec 09, 2009 | 26.00 | 26.47 | 25.84 | 26.45 | 3,256,317 | +0.36(+1.40%) |
Dec 08, 2009 | 26.12 | 26.31 | 25.78 | 26.08 | 3,153,422 | -0.25(-0.95%) |
Dec 07, 2009 | 26.38 | 26.54 | 26.13 | 26.33 | 1,842,834 | -0.13(-0.50%) |
Dec 04, 2009 | 26.24 | 26.57 | 26.21 | 26.47 | 3,748,373 | +0.38(+1.47%) |
Dec 03, 2009 | 26.51 | 26.54 | 26.08 | 26.08 | 2,326,645 | -0.31(-1.18%) |
Dec 02, 2009 | 26.12 | 26.47 | 26.12 | 26.40 | 2,227,948 | +0.20(+0.75%) |
Dec 01, 2009 | 26.12 | 26.51 | 26.12 | 26.20 | 3,132,284 | +0.21(+0.82%) |
Nov 30, 2009 | 25.91 | 26.05 | 25.67 | 25.99 | 2,808,898 | -0.05(-0.21%) |
Nov 27, 2009 | 25.86 | 26.27 | 25.83 | 26.04 | 1,292,787 | -0.35(-1.31%) |
Nov 25, 2009 | 26.15 | 26.47 | 26.15 | 26.39 | 2,403,749 | +0.18(+0.68%) |
Nov 24, 2009 | 26.56 | 26.67 | 26.12 | 26.21 | 3,504,311 | -0.42(-1.57%) |
Nov 23, 2009 | 26.47 | 26.83 | 26.41 | 26.63 | 3,173,090 | +0.24(+0.91%) |
Nov 20, 2009 | 26.27 | 26.68 | 26.04 | 26.39 | 5,075,852 | -0.54(-2.02%) |
Nov 19, 2009 | 26.80 | 27.04 | 26.69 | 26.93 | 4,796,854 | -0.06(-0.23%) |
Nov 18, 2009 | 26.88 | 27.02 | 26.65 | 26.99 | 2,855,953 | +0.00(+0.00%) |
Nov 17, 2009 | 26.93 | 27.05 | 26.86 | 26.99 | 2,552,460 | -0.07(-0.26%) |
Nov 16, 2009 | 26.62 | 27.13 | 26.56 | 27.06 | 4,273,504 | +0.46(+1.74%) |
Nov 13, 2009 | 26.63 | 26.69 | 26.50 | 26.60 | 3,216,321 | +0.02(+0.07%) |
Nov 12, 2009 | 26.80 | 26.91 | 26.54 | 26.58 | 2,464,878 | -0.15(-0.57%) |
Nov 11, 2009 | 26.82 | 27.07 | 26.65 | 26.73 | 6,103,347 | -0.05(-0.20%) |
Nov 10, 2009 | 27.03 | 27.12 | 26.72 | 26.79 | 4,233,584 | -0.14(-0.53%) |
Nov 09, 2009 | 26.49 | 26.95 | 26.32 | 26.93 | 3,262,727 | +0.52(+1.95%) |
Nov 06, 2009 | 26.37 | 26.64 | 26.25 | 26.41 | 2,383,180 | +0.00(+0.00%) |
Nov 05, 2009 | 26.12 | 26.50 | 25.97 | 26.41 | 2,078,506 | +0.55(+2.13%) |
Nov 04, 2009 | 25.87 | 26.09 | 25.76 | 25.86 | 3,288,515 | -0.03(-0.10%) |
Nov 03, 2009 | 25.91 | 25.99 | 25.66 | 25.89 | 3,140,324 | -0.04(-0.14%) |
Nov 02, 2009 | 25.77 | 26.11 | 25.61 | 25.92 | 4,086,511 | +0.06(+0.24%) |
Oct 30, 2009 | 26.34 | 26.47 | 25.86 | 25.86 | 5,761,470 | -0.59(-2.22%) |
Oct 29, 2009 | 26.26 | 26.48 | 26.10 | 26.45 | 2,507,948 | +0.27(+1.02%) |
Oct 28, 2009 | 26.58 | 26.72 | 26.09 | 26.18 | 5,075,190 | -0.44(-1.64%) |
Oct 27, 2009 | 26.75 | 26.96 | 26.42 | 26.62 | 5,476,161 | +0.00(+0.00%) |
Oct 26, 2009 | 26.50 | 27.07 | 26.46 | 26.62 | 5,052,442 | +0.04(+0.17%) |
Oct 23, 2009 | 26.52 | 26.98 | 26.42 | 26.57 | 4,541,678 | -0.27(-0.99%) |
Oct 22, 2009 | 26.23 | 26.94 | 26.05 | 26.84 | 5,460,541 | +0.51(+1.93%) |
Oct 21, 2009 | 26.17 | 26.78 | 26.17 | 26.33 | 3,687,049 | -0.02(-0.07%) |
Oct 20, 2009 | 26.16 | 26.43 | 26.11 | 26.35 | 2,902,799 | -0.31(-1.17%) |
Oct 19, 2009 | 26.63 | 26.71 | 26.43 | 26.66 | 3,159,245 | +0.12(+0.47%) |
Oct 16, 2009 | 26.44 | 26.64 | 26.19 | 26.54 | 3,949,432 | +0.03(+0.10%) |
Oct 15, 2009 | 26.22 | 26.62 | 26.22 | 26.51 | 4,254,002 | -0.11(-0.40%) |
Oct 14, 2009 | 26.47 | 26.65 | 26.32 | 26.62 | 5,487,214 | +0.33(+1.25%) |
Oct 13, 2009 | 25.67 | 26.38 | 25.63 | 26.29 | 6,162,122 | +0.58(+2.25%) |
Oct 12, 2009 | 25.76 | 25.80 | 25.48 | 25.71 | 3,508,953 | +0.21(+0.84%) |
Oct 09, 2009 | 24.81 | 25.53 | 24.80 | 25.50 | 4,933,903 | +0.51(+2.03%) |
Oct 08, 2009 | 25.00 | 25.18 | 24.95 | 24.99 | 6,690,819 | +0.12(+0.46%) |
Oct 07, 2009 | 25.17 | 25.24 | 24.75 | 24.87 | 4,833,758 | -0.28(-1.10%) |
Oct 06, 2009 | 25.14 | 25.21 | 24.94 | 25.15 | 6,719,001 | +0.02(+0.07%) |
Oct 05, 2009 | 24.62 | 25.15 | 24.55 | 25.13 | 3,491,873 | +0.43(+1.73%) |
Oct 02, 2009 | 24.62 | 24.97 | 24.52 | 24.70 | 2,602,558 | -0.04(-0.18%) |
Oct 01, 2009 | 25.12 | 25.27 | 24.59 | 24.75 | 4,030,765 | -0.60(-2.39%) |
Sep 30, 2009 | 25.14 | 25.43 | 24.84 | 25.35 | 4,704,865 | +0.22(+0.88%) |
Sep 29, 2009 | 25.17 | 25.34 | 24.96 | 25.13 | 3,096,569 | +0.02(+0.07%) |
Sep 28, 2009 | 24.69 | 25.35 | 24.69 | 25.11 | 3,556,334 | +0.52(+2.10%) |
Sep 25, 2009 | 24.70 | 24.75 | 24.51 | 24.60 | 3,465,002 | +0.01(+0.04%) |
Sep 24, 2009 | 24.76 | 24.89 | 24.43 | 24.59 | 4,996,552 | -0.14(-0.58%) |
Sep 23, 2009 | 24.72 | 25.14 | 24.57 | 24.73 | 5,242,108 | -0.06(-0.25%) |
Sep 22, 2009 | 24.60 | 24.91 | 24.26 | 24.79 | 5,964,963 | +0.36(+1.46%) |
Sep 21, 2009 | 24.77 | 24.77 | 24.33 | 24.44 | 3,870,448 | -0.27(-1.08%) |
Sep 18, 2009 | 24.80 | 24.85 | 24.38 | 24.70 | 4,192,790 | +0.12(+0.47%) |
Sep 17, 2009 | 24.85 | 24.87 | 24.51 | 24.59 | 3,878,926 | -0.22(-0.90%) |
Sep 16, 2009 | 24.37 | 24.88 | 24.37 | 24.81 | 5,514,814 | +0.10(+0.40%) |
Sep 15, 2009 | 24.67 | 24.74 | 24.20 | 24.71 | 2,918,514 | -0.07(-0.29%) |
Sep 14, 2009 | 24.72 | 25.00 | 24.61 | 24.79 | 3,197,201 | +0.02(+0.07%) |
Sep 11, 2009 | 25.01 | 25.03 | 24.68 | 24.77 | 4,677,334 | -0.25(-1.00%) |
Sep 10, 2009 | 25.07 | 25.11 | 24.84 | 25.02 | 4,232,385 | -0.11(-0.43%) |
Sep 09, 2009 | 24.92 | 25.13 | 24.83 | 25.12 | 3,466,413 | +0.06(+0.25%) |
Sep 08, 2009 | 25.02 | 25.18 | 24.90 | 25.06 | 2,728,709 | -0.04(-0.14%) |
Sep 04, 2009 | 24.71 | 25.12 | 24.59 | 25.10 | 3,309,937 | +0.37(+1.51%) |
Sep 03, 2009 | 24.47 | 24.79 | 24.36 | 24.72 | 3,110,517 | +0.09(+0.36%) |
Sep 02, 2009 | 24.35 | 24.83 | 24.34 | 24.63 | 5,361,237 | +0.15(+0.62%) |
Sep 01, 2009 | 24.70 | 25.16 | 24.41 | 24.48 | 5,745,464 | -0.22(-0.90%) |
Aug 31, 2009 | 24.99 | 25.08 | 24.46 | 24.70 | 5,437,282 | -0.32(-1.28%) |
Aug 28, 2009 | 25.16 | 25.40 | 24.92 | 25.03 | 4,148,393 | -0.09(-0.35%) |
Aug 27, 2009 | 25.08 | 25.19 | 24.92 | 25.11 | 4,712,241 | +0.03(+0.11%) |
Aug 26, 2009 | 25.35 | 25.47 | 24.98 | 25.09 | 5,054,841 | -0.11(-0.42%) |
Aug 25, 2009 | 25.29 | 25.37 | 25.06 | 25.19 | 5,257,737 | -0.16(-0.63%) |
Aug 24, 2009 | 25.51 | 25.52 | 25.02 | 25.35 | 5,773,058 | -0.11(-0.42%) |
Aug 21, 2009 | 26.48 | 26.60 | 24.56 | 25.46 | 15,097,011 | -1.98(-7.23%) |
Aug 20, 2009 | 27.14 | 27.66 | 27.13 | 27.45 | 5,309,124 | +0.15(+0.55%) |
Aug 19, 2009 | 26.81 | 27.32 | 26.69 | 27.29 | 3,505,944 | +0.22(+0.82%) |
Aug 18, 2009 | 26.95 | 27.15 | 26.64 | 27.07 | 3,887,572 | +0.26(+0.96%) |
Aug 17, 2009 | 26.80 | 27.04 | 26.63 | 26.81 | 3,705,643 | -0.22(-0.82%) |
Aug 14, 2009 | 27.28 | 27.53 | 26.73 | 27.04 | 4,113,120 | -0.42(-1.52%) |
Aug 13, 2009 | 27.64 | 27.67 | 27.20 | 27.45 | 2,176,755 | -0.14(-0.52%) |
Aug 12, 2009 | 26.83 | 27.84 | 26.83 | 27.60 | 4,263,437 | +0.72(+2.68%) |
Aug 11, 2009 | 26.93 | 27.02 | 26.72 | 26.88 | 2,614,644 | -0.08(-0.30%) |
Aug 10, 2009 | 26.67 | 27.06 | 26.64 | 26.96 | 3,047,700 | +0.09(+0.33%) |
Aug 07, 2009 | 26.80 | 26.96 | 26.57 | 26.87 | 3,475,737 | +0.43(+1.61%) |
Aug 06, 2009 | 26.32 | 26.51 | 26.14 | 26.44 | 3,395,887 | +0.08(+0.30%) |
Aug 05, 2009 | 26.47 | 26.56 | 26.02 | 26.36 | 5,056,129 | -0.33(-1.23%) |
Aug 04, 2009 | 26.39 | 26.69 | 26.37 | 26.69 | 2,841,741 | +0.23(+0.87%) |
Aug 03, 2009 | 26.42 | 26.63 | 26.31 | 26.46 | 2,782,904 | +0.04(+0.13%) |
Jul 31, 2009 | 26.43 | 26.68 | 26.40 | 26.42 | 2,211,326 | -0.08(-0.30%) |
Jul 30, 2009 | 26.58 | 26.70 | 26.41 | 26.50 | 3,150,527 | +0.09(+0.34%) |
Jul 29, 2009 | 26.24 | 26.47 | 26.08 | 26.41 | 2,646,575 | +0.07(+0.27%) |
Jul 28, 2009 | 26.07 | 26.45 | 25.90 | 26.34 | 3,417,986 | +0.24(+0.92%) |
Jul 27, 2009 | 26.02 | 26.11 | 25.77 | 26.10 | 2,598,549 | +0.10(+0.38%) |
Jul 24, 2009 | 25.48 | 26.07 | 25.42 | 26.00 | 3,410,673 | +0.28(+1.07%) |
Jul 23, 2009 | 25.19 | 25.80 | 24.88 | 25.73 | 4,391,313 | +0.55(+2.19%) |
Jul 22, 2009 | 24.70 | 25.28 | 24.70 | 25.18 | 2,621,874 | +0.03(+0.11%) |
Jul 21, 2009 | 25.29 | 25.34 | 24.88 | 25.15 | 3,053,092 | -0.03(-0.11%) |
Jul 20, 2009 | 24.87 | 25.21 | 24.85 | 25.18 | 3,119,900 | +0.31(+1.25%) |
Jul 17, 2009 | 24.89 | 25.02 | 24.58 | 24.87 | 4,903,782 | +0.10(+0.40%) |
Jul 16, 2009 | 25.16 | 25.23 | 24.71 | 24.77 | 6,498,961 | -0.48(-1.90%) |
Jul 15, 2009 | 24.61 | 25.34 | 24.41 | 25.25 | 3,118,733 | +0.76(+3.09%) |
Jul 14, 2009 | 24.60 | 24.71 | 24.39 | 24.49 | 3,872,908 | -0.22(-0.90%) |
Jul 13, 2009 | 24.18 | 24.74 | 23.96 | 24.71 | 3,329,186 | +0.28(+1.16%) |
Jul 10, 2009 | 24.13 | 24.65 | 24.13 | 24.43 | 3,023,385 | +0.16(+0.66%) |
Jul 09, 2009 | 24.08 | 24.45 | 23.99 | 24.27 | 3,087,785 | +0.20(+0.81%) |
Jul 08, 2009 | 24.14 | 24.46 | 23.91 | 24.07 | 4,090,549 | +0.02(+0.07%) |
Jul 07, 2009 | 24.75 | 24.87 | 24.06 | 24.06 | 4,033,670 | -0.81(-3.26%) |
Jul 06, 2009 | 24.79 | 24.91 | 24.55 | 24.87 | 2,582,100 | +0.09(+0.36%) |
Jul 02, 2009 | 25.05 | 25.14 | 24.64 | 24.78 | 2,771,368 | -0.51(-2.01%) |
Jul 01, 2009 | 25.29 | 25.53 | 25.08 | 25.28 | 3,391,819 | +0.20(+0.82%) |
Jun 30, 2009 | 25.27 | 25.31 | 24.86 | 25.08 | 3,251,350 | -0.07(-0.28%) |
Jun 29, 2009 | 25.01 | 25.30 | 24.76 | 25.15 | 2,924,954 | -0.07(-0.28%) |
Jun 26, 2009 | 25.00 | 25.40 | 24.82 | 25.22 | 3,384,145 | +0.07(+0.28%) |
Jun 25, 2009 | 24.99 | 25.15 | 24.44 | 25.15 | 2,805,205 | +0.50(+2.02%) |
Jun 24, 2009 | 24.37 | 24.79 | 24.30 | 24.65 | 3,414,046 | +0.38(+1.58%) |
Jun 23, 2009 | 24.42 | 24.58 | 24.13 | 24.27 | 3,615,346 | +0.04(+0.18%) |
Jun 22, 2009 | 24.42 | 24.51 | 24.17 | 24.22 | 4,617,910 | -0.77(-3.06%) |
Jun 19, 2009 | 25.10 | 25.27 | 24.60 | 24.99 | 4,740,653 | +0.18(+0.72%) |
Jun 18, 2009 | 24.96 | 25.12 | 24.53 | 24.81 | 3,349,511 | -0.34(-1.34%) |
Jun 17, 2009 | 24.98 | 25.41 | 24.57 | 25.15 | 4,694,681 | +0.49(+1.98%) |
Jun 16, 2009 | 24.80 | 25.04 | 24.65 | 24.66 | 4,313,277 | -0.08(-0.32%) |
Jun 15, 2009 | 25.02 | 25.26 | 24.32 | 24.74 | 3,800,201 | -0.74(-2.90%) |
Jun 12, 2009 | 25.21 | 25.48 | 24.92 | 25.48 | 2,573,982 | +0.20(+0.77%) |
Jun 11, 2009 | 25.00 | 25.52 | 24.96 | 25.28 | 3,693,108 | -0.01(-0.04%) |
Jun 10, 2009 | 25.33 | 25.60 | 24.87 | 25.29 | 3,936,835 | -0.14(-0.56%) |
Jun 09, 2009 | 25.08 | 25.62 | 24.91 | 25.43 | 4,200,616 | +0.43(+1.71%) |
Jun 08, 2009 | 24.83 | 25.21 | 24.72 | 25.01 | 5,143,687 | +0.20(+0.79%) |
Jun 05, 2009 | 24.86 | 24.90 | 24.46 | 24.81 | 3,909,441 | +0.23(+0.94%) |
Jun 04, 2009 | 24.52 | 24.65 | 24.28 | 24.58 | 3,570,114 | -0.08(-0.32%) |
Jun 03, 2009 | 24.14 | 24.74 | 24.14 | 24.66 | 3,113,384 | +0.00(+0.00%) |
Jun 02, 2009 | 24.46 | 24.81 | 24.34 | 24.66 | 5,080,101 | +0.08(+0.33%) |
Jun 01, 2009 | 24.47 | 24.68 | 24.22 | 24.58 | 3,992,320 | +0.36(+1.51%) |
May 29, 2009 | 23.82 | 24.22 | 23.58 | 24.22 | 3,800,969 | +0.49(+2.06%) |
May 28, 2009 | 24.03 | 24.05 | 23.64 | 23.73 | 5,822,979 | -0.01(-0.04%) |
May 27, 2009 | 24.79 | 24.79 | 23.74 | 23.74 | 5,005,569 | -0.93(-3.75%) |
May 26, 2009 | 23.82 | 24.71 | 23.58 | 24.66 | 6,503,663 | +0.96(+4.05%) |
May 22, 2009 | 24.33 | 24.33 | 23.58 | 23.70 | 4,754,881 | -0.56(-2.31%) |
May 21, 2009 | 23.17 | 24.76 | 23.11 | 24.26 | 10,266,339 | +1.82(+8.13%) |
May 20, 2009 | 22.40 | 22.80 | 22.27 | 22.44 | 4,716,615 | +0.05(+0.24%) |
May 19, 2009 | 21.91 | 22.52 | 21.59 | 22.38 | 3,767,432 | +0.57(+2.61%) |
May 18, 2009 | 21.52 | 21.81 | 21.37 | 21.81 | 2,636,700 | +0.48(+2.25%) |
May 15, 2009 | 21.54 | 21.74 | 21.32 | 21.33 | 3,410,800 | -0.30(-1.40%) |
May 14, 2009 | 21.86 | 21.86 | 21.45 | 21.64 | 2,266,592 | +0.20(+0.91%) |
May 13, 2009 | 21.71 | 21.95 | 21.32 | 21.44 | 2,833,020 | -0.44(-2.03%) |
May 12, 2009 | 21.78 | 22.05 | 21.43 | 21.88 | 4,166,080 | +0.33(+1.53%) |
May 11, 2009 | 21.19 | 21.77 | 21.09 | 21.56 | 2,686,496 | +0.15(+0.71%) |
May 08, 2009 | 21.86 | 21.86 | 21.05 | 21.40 | 4,187,313 | +0.18(+0.84%) |
May 07, 2009 | 21.41 | 21.73 | 21.10 | 21.23 | 5,221,858 | -0.37(-1.73%) |
May 06, 2009 | 21.22 | 21.66 | 21.20 | 21.60 | 4,280,318 | +0.20(+0.91%) |
May 05, 2009 | 20.73 | 21.42 | 20.68 | 21.40 | 5,578,663 | +0.60(+2.91%) |
May 04, 2009 | 20.89 | 20.96 | 20.25 | 20.80 | 3,496,027 | +0.35(+1.70%) |
May 01, 2009 | 20.25 | 20.73 | 20.25 | 20.45 | 3,951,902 | -0.12(-0.61%) |
Apr 30, 2009 | 20.71 | 20.71 | 20.29 | 20.58 | 5,871,594 | -0.02(-0.09%) |
Apr 29, 2009 | 20.68 | 20.83 | 20.23 | 20.59 | 4,618,634 | +0.04(+0.17%) |
Apr 28, 2009 | 20.65 | 20.84 | 20.45 | 20.56 | 3,812,740 | -0.14(-0.69%) |
Apr 27, 2009 | 20.87 | 21.01 | 20.41 | 20.70 | 5,326,418 | -0.98(-4.51%) |
Apr 24, 2009 | 21.67 | 21.96 | 21.46 | 21.68 | 4,068,836 | +0.08(+0.37%) |
Apr 23, 2009 | 21.35 | 21.64 | 21.11 | 21.60 | 4,405,957 | -0.28(-1.26%) |
Apr 22, 2009 | 21.85 | 22.24 | 21.67 | 21.88 | 3,977,677 | -0.18(-0.81%) |
Apr 21, 2009 | 21.62 | 22.10 | 21.51 | 22.05 | 5,353,837 | +0.38(+1.77%) |
Apr 20, 2009 | 21.48 | 22.05 | 21.34 | 21.67 | 8,549,510 | -1.09(-4.77%) |
Apr 17, 2009 | 23.08 | 23.32 | 22.69 | 22.76 | 4,911,879 | -0.24(-1.04%) |
Apr 16, 2009 | 22.96 | 23.20 | 22.64 | 23.00 | 5,219,731 | +0.44(+1.97%) |
Apr 15, 2009 | 22.50 | 22.70 | 22.26 | 22.55 | 5,197,148 | -0.04(-0.16%) |
Apr 14, 2009 | 22.85 | 23.13 | 22.49 | 22.59 | 6,242,092 | -0.36(-1.55%) |
Apr 13, 2009 | 23.05 | 23.18 | 22.69 | 22.94 | 6,131,823 | -0.76(-3.19%) |
Apr 09, 2009 | 24.43 | 24.43 | 23.58 | 23.70 | 4,975,728 | -0.11(-0.45%) |
Apr 08, 2009 | 23.87 | 24.15 | 23.58 | 23.81 | 4,826,204 | +0.09(+0.37%) |
Apr 07, 2009 | 23.95 | 24.12 | 23.52 | 23.72 | 4,643,304 | -0.58(-2.38%) |
Apr 06, 2009 | 24.72 | 24.72 | 23.84 | 24.30 | 4,009,797 | -0.37(-1.51%) |
Apr 03, 2009 | 24.70 | 24.90 | 24.33 | 24.67 | 3,415,760 | -0.03(-0.11%) |
Apr 02, 2009 | 24.26 | 25.19 | 24.06 | 24.70 | 5,279,287 | +0.38(+1.57%) |