Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 34.32 | 34.98 | 34.25 | 34.97 | 5,636,412 | +0.48(+1.39%) |
Mar 30, 2010 | 34.64 | 34.91 | 34.33 | 34.49 | 4,920,023 | -0.14(-0.40%) |
Mar 29, 2010 | 34.44 | 34.68 | 34.17 | 34.63 | 4,165,796 | +0.40(+1.18%) |
Mar 26, 2010 | 34.00 | 34.80 | 33.84 | 34.22 | 7,041,075 | +0.41(+1.21%) |
Mar 25, 2010 | 34.10 | 34.81 | 33.75 | 33.81 | 6,594,895 | +0.06(+0.19%) |
Mar 24, 2010 | 33.23 | 34.10 | 33.22 | 33.75 | 4,493,015 | +0.02(+0.07%) |
Mar 23, 2010 | 33.66 | 33.77 | 33.05 | 33.73 | 5,043,488 | +0.16(+0.46%) |
Mar 22, 2010 | 33.15 | 33.61 | 32.89 | 33.57 | 5,888,665 | +0.07(+0.21%) |
Mar 19, 2010 | 33.48 | 33.83 | 33.21 | 33.50 | 9,309,089 | +0.10(+0.29%) |
Mar 18, 2010 | 33.17 | 33.51 | 32.89 | 33.40 | 6,425,105 | +0.12(+0.35%) |
Mar 17, 2010 | 33.18 | 33.66 | 33.13 | 33.29 | 6,247,979 | +0.29(+0.88%) |
Mar 16, 2010 | 32.52 | 33.02 | 32.23 | 33.00 | 5,300,587 | +0.70(+2.17%) |
Mar 15, 2010 | 32.07 | 32.41 | 32.02 | 32.30 | 5,336,526 | -0.02(-0.05%) |
Mar 12, 2010 | 32.51 | 32.69 | 32.14 | 32.32 | 4,480,953 | +0.05(+0.16%) |
Mar 11, 2010 | 31.95 | 32.43 | 31.62 | 32.26 | 5,443,164 | +0.01(+0.02%) |
Mar 10, 2010 | 32.08 | 32.72 | 31.87 | 32.26 | 7,825,920 | +0.23(+0.70%) |
Mar 09, 2010 | 31.72 | 32.37 | 31.59 | 32.03 | 5,112,601 | -0.08(-0.23%) |
Mar 08, 2010 | 31.77 | 32.18 | 31.54 | 32.11 | 6,196,293 | +0.56(+1.78%) |
Mar 05, 2010 | 31.20 | 31.65 | 31.09 | 31.55 | 5,209,146 | +0.47(+1.51%) |
Mar 04, 2010 | 30.54 | 31.09 | 30.47 | 31.08 | 5,882,184 | +0.54(+1.78%) |
Mar 03, 2010 | 30.83 | 30.88 | 30.48 | 30.54 | 4,368,810 | -0.22(-0.71%) |
Mar 02, 2010 | 31.03 | 31.13 | 30.58 | 30.76 | 5,487,299 | -0.14(-0.47%) |
Mar 01, 2010 | 30.48 | 30.95 | 30.48 | 30.90 | 5,555,363 | +0.61(+2.00%) |
Feb 26, 2010 | 30.26 | 30.36 | 29.76 | 30.29 | 5,831,426 | +0.10(+0.33%) |
Feb 25, 2010 | 29.52 | 30.22 | 29.22 | 30.20 | 7,997,989 | +0.20(+0.66%) |
Feb 24, 2010 | 29.36 | 30.03 | 29.21 | 30.00 | 6,505,410 | +0.80(+2.75%) |
Feb 23, 2010 | 29.70 | 30.05 | 28.91 | 29.20 | 5,351,851 | -0.69(-2.30%) |
Feb 22, 2010 | 29.84 | 30.01 | 29.33 | 29.88 | 5,709,000 | +0.12(+0.39%) |
Feb 19, 2010 | 29.26 | 29.91 | 28.97 | 29.77 | 6,052,039 | +0.24(+0.82%) |
Feb 18, 2010 | 29.00 | 29.62 | 29.00 | 29.52 | 4,711,596 | +0.29(+1.01%) |
Feb 17, 2010 | 29.48 | 29.66 | 29.03 | 29.23 | 7,315,372 | +0.37(+1.28%) |
Feb 16, 2010 | 27.83 | 28.87 | 27.83 | 28.86 | 5,836,086 | +1.03(+3.72%) |
Feb 12, 2010 | 27.94 | 27.83 | 27.83 | 27.83 | 7,380,319 | -0.26(-0.93%) |
Feb 11, 2010 | 27.73 | 28.31 | 27.62 | 28.09 | 9,939,529 | -0.17(-0.59%) |
Feb 10, 2010 | 28.00 | 28.48 | 27.73 | 28.25 | 5,255,105 | +0.30(+1.08%) |
Feb 09, 2010 | 27.63 | 28.48 | 27.32 | 27.95 | 8,593,330 | +0.77(+2.85%) |
Feb 08, 2010 | 28.06 | 28.25 | 27.17 | 27.18 | 5,203,125 | -0.87(-3.11%) |
Feb 05, 2010 | 27.95 | 28.42 | 26.78 | 28.05 | 8,232,068 | +0.18(+0.66%) |
Feb 04, 2010 | 28.91 | 28.97 | 27.84 | 27.87 | 8,232,542 | -1.24(-4.27%) |
Feb 03, 2010 | 29.78 | 29.92 | 28.99 | 29.11 | 5,369,564 | -0.91(-3.04%) |
Feb 02, 2010 | 29.70 | 30.05 | 29.39 | 30.02 | 4,366,815 | +0.37(+1.25%) |
Feb 01, 2010 | 29.17 | 29.81 | 29.09 | 29.65 | 4,655,085 | +0.76(+2.62%) |
Jan 29, 2010 | 29.50 | 29.74 | 28.66 | 28.89 | 5,975,530 | -0.35(-1.19%) |
Jan 28, 2010 | 29.94 | 30.11 | 28.84 | 29.24 | 5,644,870 | -0.60(-2.01%) |
Jan 27, 2010 | 28.67 | 29.87 | 28.43 | 29.84 | 8,213,859 | +1.25(+4.37%) |
Jan 26, 2010 | 29.05 | 29.68 | 28.47 | 28.59 | 4,851,926 | -0.72(-2.45%) |
Jan 25, 2010 | 29.52 | 29.73 | 29.02 | 29.31 | 4,808,728 | +0.38(+1.32%) |
Jan 22, 2010 | 29.81 | 29.98 | 28.77 | 28.93 | 8,421,496 | -0.89(-2.98%) |
Jan 21, 2010 | 30.69 | 30.91 | 29.80 | 29.82 | 10,245,443 | -1.17(-3.79%) |
Jan 20, 2010 | 31.20 | 31.20 | 30.66 | 30.99 | 4,744,474 | -0.32(-1.03%) |
Jan 19, 2010 | 30.76 | 31.47 | 30.57 | 31.32 | 5,784,366 | +0.42(+1.35%) |
Jan 15, 2010 | 31.09 | 30.90 | 30.90 | 30.90 | 6,403,346 | -0.36(-1.15%) |
Jan 14, 2010 | 30.94 | 31.38 | 30.62 | 31.26 | 4,142,803 | +0.16(+0.52%) |
Jan 13, 2010 | 30.74 | 31.15 | 30.23 | 31.10 | 5,441,536 | +0.43(+1.41%) |
Jan 12, 2010 | 31.59 | 31.78 | 30.41 | 30.66 | 7,402,860 | -0.25(-0.82%) |
Jan 11, 2010 | 31.30 | 31.43 | 30.63 | 30.92 | 4,243,535 | -0.04(-0.13%) |
Jan 08, 2010 | 31.16 | 31.32 | 30.58 | 30.96 | 4,164,092 | -0.41(-1.31%) |
Jan 07, 2010 | 30.87 | 31.48 | 30.51 | 31.37 | 5,307,890 | +0.50(+1.61%) |
Jan 06, 2010 | 30.64 | 30.92 | 30.12 | 30.87 | 4,928,391 | +0.36(+1.17%) |
Jan 05, 2010 | 29.96 | 30.57 | 29.83 | 30.51 | 5,602,710 | +0.59(+1.97%) |
Jan 04, 2010 | 29.15 | 30.00 | 29.01 | 29.92 | 5,192,684 | +1.16(+4.04%) |
Dec 31, 2009 | 29.26 | 28.76 | 28.76 | 28.76 | 3,447,170 | -0.45(-1.54%) |
Dec 30, 2009 | 29.21 | 29.33 | 29.00 | 29.21 | 2,825,360 | -0.12(-0.39%) |
Dec 29, 2009 | 29.96 | 30.04 | 29.32 | 29.33 | 3,535,183 | -0.49(-1.65%) |
Dec 28, 2009 | 29.91 | 30.20 | 29.62 | 29.82 | 2,441,029 | -0.07(-0.23%) |
Dec 24, 2009 | 30.39 | 30.41 | 29.83 | 29.89 | 1,639,329 | -0.24(-0.79%) |
Dec 23, 2009 | 29.77 | 30.21 | 29.71 | 30.13 | 4,199,631 | +0.35(+1.18%) |
Dec 22, 2009 | 29.26 | 29.89 | 29.19 | 29.77 | 4,946,023 | +0.51(+1.74%) |
Dec 21, 2009 | 29.18 | 29.35 | 29.02 | 29.26 | 4,519,387 | +0.41(+1.42%) |
Dec 18, 2009 | 28.76 | 28.90 | 28.37 | 28.85 | 8,553,796 | +0.41(+1.44%) |
Dec 17, 2009 | 29.33 | 29.36 | 28.36 | 28.44 | 8,388,320 | -0.85(-2.90%) |
Dec 16, 2009 | 28.75 | 30.05 | 28.61 | 29.29 | 12,419,594 | +0.88(+3.11%) |
Dec 15, 2009 | 28.41 | 28.86 | 28.29 | 28.41 | 6,322,839 | -0.17(-0.61%) |
Dec 14, 2009 | 28.51 | 28.61 | 28.44 | 28.58 | 3,909,178 | +0.32(+1.15%) |
Dec 11, 2009 | 28.21 | 28.34 | 27.69 | 28.26 | 5,549,028 | +0.20(+0.72%) |
Dec 10, 2009 | 27.96 | 28.52 | 27.43 | 28.06 | 11,505,538 | +0.38(+1.36%) |
Dec 09, 2009 | 27.24 | 27.76 | 26.70 | 27.68 | 8,942,604 | +0.58(+2.15%) |
Dec 08, 2009 | 27.19 | 27.43 | 26.84 | 27.10 | 6,989,770 | -0.35(-1.28%) |
Dec 07, 2009 | 27.98 | 28.54 | 27.20 | 27.45 | 7,149,807 | -0.64(-2.26%) |
Dec 04, 2009 | 28.41 | 28.54 | 27.44 | 28.09 | 8,805,852 | +0.23(+0.83%) |
Dec 03, 2009 | 29.26 | 29.81 | 27.74 | 27.85 | 12,291,472 | -1.18(-4.08%) |
Dec 02, 2009 | 28.87 | 29.45 | 28.54 | 29.04 | 5,442,035 | +0.29(+1.03%) |
Dec 01, 2009 | 29.13 | 29.28 | 28.51 | 28.74 | 7,195,317 | -0.07(-0.24%) |
Nov 30, 2009 | 28.14 | 28.89 | 27.91 | 28.81 | 8,893,453 | +0.95(+3.42%) |
Nov 27, 2009 | 27.80 | 28.60 | 27.64 | 27.86 | 4,730,077 | -1.20(-4.14%) |
Nov 25, 2009 | 29.37 | 29.53 | 28.88 | 29.06 | 4,859,369 | -0.13(-0.46%) |
Nov 24, 2009 | 28.98 | 29.33 | 28.37 | 29.20 | 7,611,131 | +0.83(+2.91%) |
Nov 23, 2009 | 28.14 | 28.64 | 27.91 | 28.37 | 5,145,301 | +0.82(+2.96%) |
Nov 20, 2009 | 27.69 | 27.93 | 27.43 | 27.55 | 7,575,896 | -0.17(-0.63%) |
Nov 19, 2009 | 28.43 | 28.54 | 27.47 | 27.73 | 7,855,334 | -0.95(-3.32%) |
Nov 18, 2009 | 28.21 | 29.03 | 28.21 | 28.68 | 7,638,083 | +0.22(+0.78%) |
Nov 17, 2009 | 27.82 | 28.54 | 27.59 | 28.46 | 6,303,319 | +0.56(+2.02%) |
Nov 16, 2009 | 27.58 | 28.22 | 27.57 | 27.89 | 5,919,656 | +0.66(+2.43%) |
Nov 13, 2009 | 27.25 | 27.60 | 26.94 | 27.23 | 5,560,586 | +0.21(+0.76%) |
Nov 12, 2009 | 27.60 | 27.84 | 26.84 | 27.03 | 6,222,508 | -0.75(-2.71%) |
Nov 11, 2009 | 27.36 | 28.20 | 27.35 | 27.78 | 7,761,480 | +0.73(+2.70%) |
Nov 10, 2009 | 27.11 | 27.27 | 26.78 | 27.05 | 8,035,108 | -0.30(-1.08%) |
Nov 09, 2009 | 26.26 | 27.40 | 25.84 | 27.35 | 11,379,773 | +1.49(+5.77%) |
Nov 06, 2009 | 24.99 | 26.12 | 24.80 | 25.85 | 10,772,940 | +0.67(+2.67%) |
Nov 05, 2009 | 26.48 | 26.50 | 24.73 | 25.18 | 22,486,922 | -1.34(-5.07%) |
Nov 04, 2009 | 27.34 | 27.62 | 26.21 | 26.53 | 10,207,004 | -0.26(-0.96%) |
Nov 03, 2009 | 25.90 | 27.02 | 25.66 | 26.78 | 8,610,218 | +0.40(+1.51%) |
Nov 02, 2009 | 26.06 | 26.76 | 25.35 | 26.38 | 10,714,791 | +0.62(+2.39%) |
Oct 30, 2009 | 27.18 | 27.18 | 25.66 | 25.77 | 11,280,478 | -1.72(-6.26%) |
Oct 29, 2009 | 26.37 | 27.57 | 26.23 | 27.49 | 11,640,252 | +2.03(+7.97%) |
Oct 28, 2009 | 26.59 | 26.83 | 25.37 | 25.46 | 13,119,652 | -1.38(-5.16%) |
Oct 27, 2009 | 27.36 | 27.75 | 26.71 | 26.84 | 9,516,630 | -0.47(-1.71%) |
Oct 26, 2009 | 28.72 | 28.81 | 27.08 | 27.31 | 8,066,732 | -1.02(-3.60%) |
Oct 23, 2009 | 28.62 | 28.71 | 28.15 | 28.33 | 5,598,297 | -1.05(-3.59%) |
Oct 22, 2009 | 28.56 | 29.43 | 28.31 | 29.39 | 6,659,502 | +0.96(+3.37%) |
Oct 21, 2009 | 28.84 | 29.36 | 28.30 | 28.43 | 7,605,933 | -0.40(-1.40%) |
Oct 20, 2009 | 28.67 | 28.91 | 28.55 | 28.83 | 5,221,674 | -0.84(-2.84%) |
Oct 19, 2009 | 29.36 | 29.90 | 29.13 | 29.68 | 5,235,727 | +0.53(+1.82%) |
Oct 16, 2009 | 29.65 | 29.66 | 28.87 | 29.15 | 6,670,595 | -0.95(-3.14%) |
Oct 15, 2009 | 29.78 | 30.11 | 29.30 | 30.09 | 7,318,580 | +0.02(+0.08%) |
Oct 14, 2009 | 29.47 | 30.17 | 29.00 | 30.07 | 8,871,787 | +1.69(+5.96%) |
Oct 13, 2009 | 28.74 | 28.76 | 27.89 | 28.38 | 7,325,510 | -0.57(-1.97%) |
Oct 12, 2009 | 29.10 | 29.42 | 28.72 | 28.95 | 3,594,130 | -0.11(-0.39%) |
Oct 09, 2009 | 28.89 | 29.34 | 28.77 | 29.06 | 4,647,848 | +0.10(+0.33%) |
Oct 08, 2009 | 29.19 | 29.72 | 28.86 | 28.96 | 7,672,577 | +0.23(+0.79%) |
Oct 07, 2009 | 28.42 | 28.83 | 28.02 | 28.74 | 5,380,394 | +0.23(+0.82%) |
Oct 06, 2009 | 28.59 | 29.30 | 27.65 | 28.50 | 9,469,326 | +0.36(+1.30%) |
Oct 05, 2009 | 27.25 | 28.22 | 26.91 | 28.14 | 9,204,074 | +1.51(+5.67%) |
Oct 02, 2009 | 26.39 | 27.48 | 26.14 | 26.63 | 10,859,761 | -0.30(-1.12%) |
Oct 01, 2009 | 28.23 | 28.48 | 26.78 | 26.93 | 11,562,286 | -1.50(-5.29%) |
Sep 30, 2009 | 28.68 | 29.25 | 28.06 | 28.43 | 8,350,237 | -0.03(-0.10%) |
Sep 29, 2009 | 28.91 | 29.27 | 28.43 | 28.46 | 5,417,476 | -0.10(-0.36%) |
Sep 28, 2009 | 27.64 | 28.95 | 27.24 | 28.56 | 6,058,654 | +1.35(+4.96%) |
Sep 25, 2009 | 27.45 | 27.89 | 27.00 | 27.21 | 6,744,944 | -0.23(-0.83%) |
Sep 24, 2009 | 28.44 | 28.56 | 27.31 | 27.44 | 8,763,568 | -0.64(-2.29%) |
Sep 23, 2009 | 28.95 | 29.45 | 28.05 | 28.09 | 11,291,661 | -1.55(-5.23%) |
Sep 22, 2009 | 29.94 | 30.01 | 29.56 | 29.64 | 5,918,552 | +0.18(+0.60%) |
Sep 21, 2009 | 29.54 | 29.62 | 29.21 | 29.46 | 7,972,242 | -0.56(-1.86%) |
Sep 18, 2009 | 31.02 | 31.07 | 29.91 | 30.02 | 10,019,681 | -0.76(-2.46%) |
Sep 17, 2009 | 30.72 | 31.90 | 30.21 | 30.77 | 9,364,496 | +1.30(+4.41%) |
Sep 16, 2009 | 29.15 | 31.13 | 28.96 | 29.48 | 11,973,216 | +0.48(+1.67%) |
Sep 15, 2009 | 29.09 | 29.29 | 28.32 | 28.99 | 10,647,617 | +0.00(+0.00%) |
Sep 14, 2009 | 27.30 | 29.13 | 27.17 | 28.99 | 11,160,985 | +1.25(+4.50%) |
Sep 11, 2009 | 28.26 | 28.37 | 27.41 | 27.74 | 7,090,476 | -0.36(-1.30%) |
Sep 10, 2009 | 27.52 | 28.31 | 26.86 | 28.11 | 8,135,855 | +0.61(+2.22%) |
Sep 09, 2009 | 27.60 | 27.89 | 26.95 | 27.50 | 9,593,992 | -0.10(-0.35%) |
Sep 08, 2009 | 27.65 | 28.06 | 27.38 | 27.60 | 5,996,672 | +0.31(+1.15%) |
Sep 04, 2009 | 27.37 | 27.52 | 26.80 | 27.28 | 4,150,736 | +0.07(+0.27%) |
Sep 03, 2009 | 27.16 | 27.68 | 26.80 | 27.21 | 7,056,404 | +0.37(+1.38%) |
Sep 02, 2009 | 26.73 | 27.23 | 25.92 | 26.84 | 10,150,061 | +0.19(+0.71%) |
Sep 01, 2009 | 28.68 | 28.80 | 26.56 | 26.65 | 11,810,130 | -2.16(-7.51%) |
Aug 31, 2009 | 29.16 | 29.48 | 28.60 | 28.82 | 11,045,011 | -0.93(-3.12%) |
Aug 28, 2009 | 29.51 | 29.78 | 29.00 | 29.74 | 6,278,971 | +0.54(+1.83%) |
Aug 27, 2009 | 29.05 | 29.25 | 27.68 | 29.21 | 8,163,808 | +0.14(+0.49%) |
Aug 26, 2009 | 29.37 | 29.42 | 28.74 | 29.07 | 7,378,070 | -0.39(-1.32%) |
Aug 25, 2009 | 28.54 | 29.58 | 28.48 | 29.45 | 8,582,015 | +1.28(+4.53%) |
Aug 24, 2009 | 28.91 | 29.32 | 27.98 | 28.18 | 7,416,785 | -0.27(-0.96%) |
Aug 21, 2009 | 27.76 | 28.63 | 27.53 | 28.45 | 8,888,410 | +1.05(+3.83%) |
Aug 20, 2009 | 26.88 | 27.58 | 26.88 | 27.40 | 9,079,545 | +1.14(+4.34%) |
Aug 19, 2009 | 25.57 | 26.55 | 25.33 | 26.26 | 7,221,920 | +0.20(+0.77%) |
Aug 18, 2009 | 25.37 | 26.22 | 25.31 | 26.06 | 7,451,210 | +0.78(+3.09%) |
Aug 17, 2009 | 25.70 | 25.82 | 24.98 | 25.28 | 10,017,728 | -1.25(-4.72%) |
Aug 14, 2009 | 27.05 | 27.25 | 26.09 | 26.54 | 6,791,588 | -0.56(-2.08%) |
Aug 13, 2009 | 27.35 | 27.48 | 26.57 | 27.10 | 6,685,635 | +0.17(+0.61%) |
Aug 12, 2009 | 25.67 | 27.20 | 25.59 | 26.94 | 8,641,157 | +1.16(+4.49%) |
Aug 11, 2009 | 26.78 | 26.82 | 25.76 | 25.78 | 7,951,989 | -0.96(-3.60%) |
Aug 10, 2009 | 27.13 | 27.24 | 26.29 | 26.74 | 6,154,818 | -0.52(-1.92%) |
Aug 07, 2009 | 26.80 | 27.78 | 26.73 | 27.27 | 10,448,671 | +1.27(+4.89%) |
Aug 06, 2009 | 26.78 | 26.78 | 25.41 | 26.00 | 11,976,978 | -0.71(-2.67%) |
Aug 05, 2009 | 26.37 | 26.95 | 25.69 | 26.71 | 9,744,575 | +0.38(+1.43%) |
Aug 04, 2009 | 26.27 | 26.43 | 25.39 | 26.33 | 10,114,298 | -0.02(-0.06%) |
Aug 03, 2009 | 25.73 | 26.43 | 25.43 | 26.35 | 9,178,058 | +1.13(+4.47%) |
Jul 31, 2009 | 24.91 | 25.41 | 24.63 | 25.22 | 6,885,157 | +0.23(+0.93%) |
Jul 30, 2009 | 24.96 | 25.62 | 24.86 | 24.99 | 10,007,017 | +0.81(+3.35%) |
Jul 29, 2009 | 24.04 | 24.41 | 23.84 | 24.18 | 5,916,947 | -0.20(-0.82%) |
Jul 28, 2009 | 24.59 | 24.61 | 23.74 | 24.38 | 8,161,277 | -0.40(-1.61%) |
Jul 27, 2009 | 24.79 | 25.29 | 24.40 | 24.78 | 6,131,114 | +0.38(+1.54%) |
Jul 24, 2009 | 23.68 | 24.41 | 23.47 | 24.40 | 1,586 | +0.51(+2.12%) |
Jul 23, 2009 | 22.53 | 24.13 | 22.51 | 23.89 | 12,342,664 | +1.37(+6.10%) |
Jul 22, 2009 | 22.14 | 22.57 | 21.98 | 22.52 | 7,976,160 | +0.02(+0.10%) |
Jul 21, 2009 | 22.77 | 23.07 | 22.19 | 22.50 | 6,623,791 | -0.14(-0.63%) |
Jul 20, 2009 | 22.64 | 22.90 | 22.37 | 22.64 | 6,482,676 | +0.40(+1.82%) |
Jul 17, 2009 | 22.18 | 22.33 | 21.79 | 22.24 | 7,410,968 | -0.24(-1.09%) |
Jul 16, 2009 | 22.33 | 22.69 | 21.86 | 22.48 | 7,743,197 | +0.01(+0.03%) |
Jul 15, 2009 | 21.45 | 22.80 | 21.36 | 22.47 | 18,760,222 | +1.21(+5.71%) |
Jul 14, 2009 | 21.51 | 21.61 | 20.79 | 21.26 | 9,792,820 | +0.19(+0.89%) |
Jul 13, 2009 | 19.97 | 21.09 | 19.97 | 21.07 | 10,929,256 | +1.80(+9.34%) |
Jul 10, 2009 | 19.65 | 19.66 | 19.08 | 19.27 | 7,770,059 | -0.29(-1.48%) |
Jul 09, 2009 | 19.40 | 19.91 | 19.34 | 19.56 | 7,943,920 | +0.60(+3.19%) |
Jul 08, 2009 | 19.61 | 19.75 | 18.37 | 18.96 | 12,715,809 | -0.54(-2.75%) |
Jul 07, 2009 | 20.18 | 20.62 | 19.43 | 19.50 | 10,406,856 | -0.86(-4.23%) |
Jul 06, 2009 | 19.90 | 20.50 | 19.75 | 20.36 | 9,389,416 | +0.45(+2.26%) |
Jul 02, 2009 | 20.78 | 21.19 | 19.91 | 19.91 | 8,324,539 | -1.29(-6.08%) |
Jul 01, 2009 | 21.38 | 21.65 | 21.15 | 21.19 | 8,987,761 | -0.01(-0.05%) |
Jun 30, 2009 | 21.48 | 21.54 | 20.68 | 21.20 | 9,249,733 | -0.32(-1.48%) |
Jun 29, 2009 | 21.06 | 21.68 | 20.96 | 21.52 | 8,015,854 | +0.59(+2.80%) |
Jun 26, 2009 | 21.08 | 21.19 | 20.60 | 20.94 | 9,097,063 | -0.15(-0.73%) |
Jun 25, 2009 | 20.71 | 21.17 | 20.70 | 21.09 | 9,127,094 | +0.41(+1.98%) |
Jun 24, 2009 | 20.55 | 21.26 | 20.40 | 20.68 | 7,268,838 | +0.35(+1.74%) |
Jun 23, 2009 | 20.10 | 20.62 | 19.77 | 20.33 | 8,494,293 | +0.41(+2.06%) |
Jun 22, 2009 | 21.46 | 21.46 | 19.89 | 19.92 | 13,109,954 | -1.86(-8.53%) |
Jun 19, 2009 | 21.81 | 21.91 | 21.36 | 21.77 | 14,398,411 | +0.65(+3.07%) |
Jun 18, 2009 | 20.54 | 21.67 | 20.54 | 21.12 | 13,517,676 | +0.77(+3.78%) |
Jun 17, 2009 | 20.59 | 20.84 | 19.98 | 20.36 | 12,308,256 | -0.24(-1.16%) |
Jun 16, 2009 | 21.04 | 21.21 | 20.51 | 20.59 | 8,434,203 | -0.13(-0.62%) |
Jun 15, 2009 | 20.89 | 21.15 | 20.61 | 20.72 | 9,820,898 | -0.44(-2.09%) |
Jun 12, 2009 | 21.71 | 21.89 | 20.91 | 21.16 | 10,068,990 | -0.66(-3.00%) |
Jun 11, 2009 | 21.86 | 22.54 | 21.64 | 21.82 | 12,264,850 | -0.21(-0.96%) |
Jun 10, 2009 | 22.73 | 22.94 | 21.57 | 22.03 | 14,066,977 | -0.48(-2.13%) |
Jun 09, 2009 | 22.98 | 22.98 | 22.19 | 22.51 | 11,750,826 | -0.34(-1.47%) |
Jun 08, 2009 | 22.68 | 23.04 | 22.36 | 22.84 | 13,504,411 | -0.48(-2.08%) |
Jun 05, 2009 | 24.84 | 24.89 | 23.04 | 23.33 | 16,116,768 | -0.63(-2.64%) |
Jun 04, 2009 | 23.39 | 24.41 | 23.29 | 23.96 | 18,365,270 | +0.88(+3.83%) |
Jun 03, 2009 | 23.32 | 23.49 | 22.88 | 23.08 | 58,324,664 | -0.68(-2.85%) |
Jun 02, 2009 | 22.73 | 24.25 | 22.55 | 23.76 | 20,669,482 | +1.24(+5.52%) |
Jun 01, 2009 | 22.51 | 22.77 | 21.94 | 22.51 | 18,794,622 | -0.22(-0.98%) |
May 29, 2009 | 22.47 | 22.79 | 21.93 | 22.74 | 10,271,322 | +0.26(+1.14%) |
May 28, 2009 | 22.22 | 22.62 | 21.77 | 22.48 | 12,539,105 | +0.51(+2.33%) |
May 27, 2009 | 22.98 | 23.33 | 21.95 | 21.97 | 15,964,138 | -0.59(-2.60%) |
May 26, 2009 | 22.53 | 22.81 | 21.93 | 22.55 | 16,567,959 | -0.01(-0.03%) |
May 22, 2009 | 23.32 | 23.47 | 22.51 | 22.56 | 10,251,564 | -0.56(-2.44%) |
May 21, 2009 | 22.79 | 23.76 | 22.40 | 23.12 | 12,568,777 | -0.10(-0.42%) |
May 20, 2009 | 24.47 | 25.15 | 22.99 | 23.22 | 15,763,398 | -0.68(-2.84%) |
May 19, 2009 | 23.25 | 24.86 | 22.81 | 23.90 | 18,328,768 | +0.18(+0.74%) |
May 18, 2009 | 21.80 | 23.89 | 21.65 | 23.72 | 18,088,162 | +2.22(+10.30%) |
May 15, 2009 | 23.35 | 23.35 | 21.23 | 21.51 | 23,980,544 | -0.92(-4.11%) |
May 14, 2009 | 21.30 | 22.77 | 20.68 | 22.43 | 17,722,242 | +0.76(+3.52%) |
May 13, 2009 | 21.53 | 22.65 | 20.86 | 21.67 | 28,478,940 | -0.73(-3.26%) |
May 12, 2009 | 23.39 | 23.81 | 21.81 | 22.39 | 22,449,806 | -0.58(-2.53%) |
May 11, 2009 | 25.24 | 25.27 | 22.65 | 22.98 | 29,126,840 | -3.23(-12.33%) |
May 08, 2009 | 24.79 | 26.43 | 23.59 | 26.21 | 27,897,396 | +3.17(+13.78%) |
May 07, 2009 | 21.58 | 25.12 | 21.51 | 23.03 | 60,796,244 | +2.77(+13.66%) |
May 06, 2009 | 18.13 | 21.36 | 17.94 | 20.26 | 35,454,884 | +2.60(+14.74%) |
May 05, 2009 | 16.98 | 18.00 | 16.98 | 17.66 | 14,922,021 | +0.13(+0.71%) |
May 04, 2009 | 16.44 | 17.72 | 16.14 | 17.54 | 18,993,646 | +1.48(+9.23%) |
May 01, 2009 | 16.04 | 16.63 | 15.89 | 16.05 | 11,235,996 | -0.40(-2.42%) |
Apr 30, 2009 | 16.36 | 17.06 | 16.26 | 16.45 | 14,653,064 | +0.42(+2.59%) |
Apr 29, 2009 | 14.99 | 16.32 | 14.99 | 16.04 | 13,586,629 | +1.28(+8.69%) |
Apr 28, 2009 | 14.72 | 15.25 | 14.61 | 14.76 | 13,214,250 | -0.42(-2.74%) |
Apr 27, 2009 | 15.55 | 16.04 | 14.97 | 15.17 | 15,817,585 | -0.97(-6.00%) |
Apr 24, 2009 | 15.18 | 16.46 | 14.84 | 16.14 | 21,805,098 | +1.57(+10.75%) |
Apr 23, 2009 | 14.16 | 14.71 | 13.48 | 14.57 | 15,095,109 | +0.72(+5.18%) |
Apr 22, 2009 | 13.92 | 14.67 | 13.25 | 13.86 | 18,890,666 | -0.83(-5.63%) |
Apr 21, 2009 | 12.63 | 14.73 | 12.33 | 14.68 | 19,342,100 | +1.36(+10.22%) |
Apr 20, 2009 | 15.10 | 15.38 | 13.29 | 13.32 | 18,751,992 | -2.36(-15.04%) |
Apr 17, 2009 | 15.56 | 16.06 | 14.81 | 15.68 | 20,179,110 | +0.18(+1.18%) |
Apr 16, 2009 | 15.95 | 16.12 | 15.19 | 15.50 | 15,960,015 | -0.26(-1.66%) |
Apr 15, 2009 | 14.74 | 15.83 | 14.19 | 15.76 | 17,464,594 | +0.84(+5.65%) |
Apr 14, 2009 | 16.31 | 16.53 | 14.73 | 14.91 | 19,895,714 | -1.59(-9.63%) |
Apr 13, 2009 | 15.22 | 16.79 | 14.93 | 16.50 | 17,338,468 | +0.84(+5.35%) |
Apr 09, 2009 | 14.23 | 15.69 | 14.10 | 15.67 | 27,199,160 | +2.10(+15.50%) |
Apr 08, 2009 | 14.11 | 14.41 | 12.98 | 13.56 | 30,970,774 | +0.97(+7.74%) |
Apr 07, 2009 | 12.43 | 12.96 | 12.25 | 12.59 | 17,960,108 | -0.40(-3.11%) |
Apr 06, 2009 | 12.80 | 13.18 | 12.65 | 12.99 | 15,157,314 | -0.59(-4.32%) |
Apr 03, 2009 | 12.71 | 13.58 | 12.33 | 13.58 | 21,769,880 | +0.70(+5.39%) |
Apr 02, 2009 | 12.53 | 13.10 | 12.28 | 12.89 | 28,990,390 | +1.21(+10.34%) |