Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.42 | 16.59 | 15.92 | 16.07 | 13,590,378 | -0.38(-2.33%) |
Apr 29, 2010 | 16.47 | 16.57 | 16.12 | 16.45 | 17,580,298 | -0.25(-1.49%) |
Apr 28, 2010 | 17.03 | 17.12 | 16.46 | 16.70 | 13,891,917 | -0.02(-0.11%) |
Apr 27, 2010 | 18.22 | 17.86 | 16.64 | 16.72 | 5,043 | -1.50(-8.21%) |
Apr 26, 2010 | 18.52 | 19.00 | 18.04 | 18.22 | 12,552,416 | -0.11(-0.58%) |
Apr 23, 2010 | 18.09 | 18.37 | 17.82 | 18.32 | 11,772,250 | +0.17(+0.95%) |
Apr 22, 2010 | 17.79 | 18.42 | 17.57 | 18.15 | 16,494,966 | +0.03(+0.16%) |
Apr 21, 2010 | 18.12 | 18.72 | 17.76 | 18.12 | 21,159 | -0.44(-2.38%) |
Apr 20, 2010 | 19.81 | 19.96 | 18.48 | 18.56 | 11,939 | -1.42(-7.11%) |
Apr 19, 2010 | 20.29 | 20.38 | 19.51 | 19.98 | 17,533,014 | -0.74(-3.56%) |
Apr 16, 2010 | 21.14 | 21.34 | 20.33 | 20.72 | 10,897,843 | -0.59(-2.75%) |
Apr 15, 2010 | 21.79 | 21.85 | 21.20 | 21.31 | 7,906,963 | -0.46(-2.12%) |
Apr 14, 2010 | 21.97 | 21.97 | 21.38 | 21.77 | 8,319,226 | +0.07(+0.31%) |
Apr 13, 2010 | 21.92 | 22.26 | 21.63 | 21.70 | 7,087,353 | -0.12(-0.57%) |
Apr 12, 2010 | 21.88 | 22.30 | 21.71 | 21.82 | 6,876,764 | -0.25(-1.13%) |
Apr 09, 2010 | 22.57 | 22.79 | 21.82 | 22.07 | 12,181,054 | -0.53(-2.33%) |
Apr 08, 2010 | 22.75 | 22.81 | 22.09 | 22.60 | 10,393,618 | -0.52(-2.24%) |
Apr 07, 2010 | 23.91 | 23.93 | 22.85 | 23.12 | 11,986,787 | -0.86(-3.60%) |
Apr 06, 2010 | 23.24 | 24.10 | 23.12 | 23.98 | 10,816,925 | +0.82(+3.52%) |
Apr 05, 2010 | 22.37 | 23.26 | 22.16 | 23.17 | 10,915,408 | +1.04(+4.68%) |
Apr 01, 2010 | 22.39 | 22.13 | 22.13 | 22.13 | 6,156,771 | +0.20(+0.92%) |
Mar 31, 2010 | 21.96 | 22.30 | 21.82 | 21.93 | 5,677,951 | -0.13(-0.61%) |
Mar 30, 2010 | 22.52 | 22.59 | 21.80 | 22.06 | 5,931,328 | -0.31(-1.37%) |
Mar 29, 2010 | 22.37 | 22.56 | 22.20 | 22.37 | 5,823,796 | +0.30(+1.35%) |
Mar 26, 2010 | 21.87 | 22.56 | 21.69 | 22.07 | 8,729,597 | +0.50(+2.31%) |
Mar 25, 2010 | 22.71 | 22.95 | 21.50 | 21.58 | 9,316,632 | -0.81(-3.60%) |
Mar 24, 2010 | 21.95 | 22.65 | 21.75 | 22.38 | 9,608,942 | +0.15(+0.69%) |
Mar 23, 2010 | 21.67 | 22.39 | 21.55 | 22.23 | 9,739,273 | +0.61(+2.84%) |
Mar 22, 2010 | 20.67 | 21.71 | 20.52 | 21.61 | 7,387,326 | +0.46(+2.18%) |
Mar 19, 2010 | 21.91 | 21.91 | 21.04 | 21.15 | 8,546,853 | -0.57(-2.61%) |
Mar 18, 2010 | 22.23 | 22.40 | 21.61 | 21.72 | 8,054,368 | -0.45(-2.03%) |
Mar 17, 2010 | 22.60 | 22.66 | 22.07 | 22.17 | 8,421,893 | -0.28(-1.24%) |
Mar 16, 2010 | 22.50 | 22.62 | 22.19 | 22.45 | 8,276,344 | +0.55(+2.50%) |
Mar 15, 2010 | 21.84 | 22.11 | 21.79 | 21.90 | 6,549,887 | -0.38(-1.72%) |
Mar 12, 2010 | 22.97 | 23.16 | 22.16 | 22.29 | 8,858,063 | -0.44(-1.94%) |
Mar 11, 2010 | 22.91 | 22.93 | 22.46 | 22.73 | 6,833,863 | -0.36(-1.58%) |
Mar 10, 2010 | 23.46 | 23.70 | 22.92 | 23.09 | 7,151,273 | -0.09(-0.37%) |
Mar 09, 2010 | 22.84 | 23.77 | 22.74 | 23.18 | 9,802,877 | +0.03(+0.12%) |
Mar 08, 2010 | 23.38 | 23.67 | 22.59 | 23.15 | 12,415,617 | -0.72(-3.01%) |
Mar 05, 2010 | 23.61 | 24.21 | 23.56 | 23.87 | 11,835,029 | +0.49(+2.09%) |
Mar 04, 2010 | 21.88 | 23.60 | 22.00 | 23.38 | 27,212,834 | +1.50(+6.84%) |
Mar 03, 2010 | 21.99 | 22.50 | 21.81 | 21.88 | 7,443,599 | +0.16(+0.75%) |
Mar 02, 2010 | 21.67 | 22.04 | 21.39 | 21.72 | 6,894,745 | +0.39(+1.84%) |
Mar 01, 2010 | 20.87 | 21.39 | 20.64 | 21.33 | 7,412,888 | +0.67(+3.25%) |
Feb 26, 2010 | 21.02 | 21.05 | 20.39 | 20.65 | 6,435,002 | -0.12(-0.60%) |
Feb 25, 2010 | 19.85 | 20.86 | 19.67 | 20.78 | 12,452,180 | +0.28(+1.35%) |
Feb 24, 2010 | 21.30 | 21.39 | 20.20 | 20.50 | 16,891,282 | -0.82(-3.86%) |
Feb 23, 2010 | 22.16 | 22.16 | 21.16 | 21.33 | 8,070,452 | -0.97(-4.35%) |
Feb 22, 2010 | 22.64 | 22.64 | 22.18 | 22.29 | 7,377,428 | -0.12(-0.51%) |
Feb 19, 2010 | 21.96 | 22.68 | 21.85 | 22.41 | 8,624,330 | +0.25(+1.13%) |
Feb 18, 2010 | 21.71 | 22.25 | 21.71 | 22.16 | 7,984,007 | +0.11(+0.48%) |
Feb 17, 2010 | 22.39 | 22.39 | 21.64 | 22.05 | 8,603,599 | -0.08(-0.35%) |
Feb 16, 2010 | 21.11 | 22.35 | 20.95 | 22.13 | 15,650,253 | +1.33(+6.41%) |
Feb 12, 2010 | 20.00 | 20.80 | 20.80 | 20.80 | 8,501,458 | +0.22(+1.07%) |
Feb 11, 2010 | 19.93 | 20.78 | 19.66 | 20.58 | 9,207,689 | +0.93(+4.74%) |
Feb 10, 2010 | 19.79 | 20.00 | 19.34 | 19.65 | 7,752,940 | -0.26(-1.30%) |
Feb 09, 2010 | 19.68 | 20.13 | 19.40 | 19.91 | 11,165,085 | +0.78(+4.05%) |
Feb 08, 2010 | 19.42 | 20.09 | 19.03 | 19.13 | 8,062,687 | -0.42(-2.15%) |
Feb 05, 2010 | 18.99 | 19.60 | 18.39 | 19.55 | 14,094,602 | +0.85(+4.56%) |
Feb 04, 2010 | 19.90 | 19.90 | 18.68 | 18.70 | 11,548,976 | -1.68(-8.26%) |
Feb 03, 2010 | 20.77 | 20.99 | 20.26 | 20.38 | 5,931,599 | -0.56(-2.70%) |
Feb 02, 2010 | 21.00 | 21.29 | 20.45 | 20.95 | 7,758,547 | +0.58(+2.87%) |
Feb 01, 2010 | 19.81 | 20.80 | 19.81 | 20.37 | 8,240,245 | +0.90(+4.62%) |
Jan 29, 2010 | 20.15 | 20.81 | 19.25 | 19.47 | 10,167,351 | -0.39(-1.98%) |
Jan 28, 2010 | 20.39 | 20.39 | 19.86 | 19.86 | 12,435,469 | -0.17(-0.86%) |
Jan 27, 2010 | 20.74 | 20.98 | 19.28 | 20.03 | 15,954,306 | -0.29(-1.41%) |
Jan 26, 2010 | 19.70 | 20.90 | 19.43 | 20.32 | 17,447,638 | -0.04(-0.19%) |
Jan 25, 2010 | 20.34 | 21.00 | 19.78 | 20.36 | 20,660,926 | +1.03(+5.35%) |
Jan 22, 2010 | 19.98 | 20.81 | 19.14 | 19.32 | 16,463,377 | -0.99(-4.85%) |
Jan 21, 2010 | 21.90 | 22.15 | 20.16 | 20.31 | 14,007,432 | -1.75(-7.94%) |
Jan 20, 2010 | 22.37 | 22.38 | 21.57 | 22.06 | 9,367,123 | -0.78(-3.44%) |
Jan 19, 2010 | 22.36 | 22.84 | 21.62 | 22.84 | 13,307,776 | +0.20(+0.89%) |
Jan 15, 2010 | 23.56 | 22.64 | 22.64 | 22.64 | 10,680,537 | -1.06(-4.48%) |
Jan 14, 2010 | 23.97 | 24.20 | 23.47 | 23.71 | 6,176,866 | -0.36(-1.51%) |
Jan 13, 2010 | 24.29 | 24.29 | 23.22 | 24.07 | 6,990,549 | +0.05(+0.20%) |
Jan 12, 2010 | 23.34 | 24.69 | 23.20 | 24.02 | 9,611,401 | +0.18(+0.76%) |
Jan 11, 2010 | 25.35 | 25.60 | 23.69 | 23.84 | 10,912,572 | -0.82(-3.34%) |
Jan 08, 2010 | 22.41 | 24.81 | 22.41 | 24.66 | 12,126,952 | +2.11(+9.33%) |
Jan 07, 2010 | 22.91 | 22.92 | 22.07 | 22.56 | 6,819,952 | -0.51(-2.20%) |
Jan 06, 2010 | 22.02 | 23.35 | 22.02 | 23.06 | 7,046,086 | +1.11(+5.06%) |
Jan 05, 2010 | 21.77 | 22.37 | 21.57 | 21.95 | 5,231,355 | +0.18(+0.84%) |
Jan 04, 2010 | 20.96 | 21.90 | 20.89 | 21.77 | 5,883,474 | +1.34(+6.56%) |
Dec 31, 2009 | 21.06 | 20.43 | 20.43 | 20.43 | 2,520,554 | -0.56(-2.64%) |
Dec 30, 2009 | 20.65 | 20.99 | 20.39 | 20.99 | 3,548,316 | +0.07(+0.32%) |
Dec 29, 2009 | 21.36 | 21.43 | 20.71 | 20.92 | 3,385,414 | -0.28(-1.31%) |
Dec 28, 2009 | 21.65 | 21.82 | 21.12 | 21.20 | 3,775,302 | -0.19(-0.89%) |
Dec 24, 2009 | 21.20 | 21.54 | 21.13 | 21.39 | 2,428,673 | +0.20(+0.95%) |
Dec 23, 2009 | 20.92 | 21.26 | 20.62 | 21.19 | 3,764,794 | +0.42(+2.03%) |
Dec 22, 2009 | 20.55 | 20.79 | 20.06 | 20.77 | 5,810,453 | +0.33(+1.59%) |
Dec 21, 2009 | 19.43 | 20.52 | 19.34 | 20.44 | 8,649,887 | +1.30(+6.80%) |
Dec 18, 2009 | 19.12 | 19.18 | 18.70 | 19.14 | 6,103,447 | +0.18(+0.96%) |
Dec 17, 2009 | 19.48 | 19.60 | 18.89 | 18.96 | 6,442,499 | -0.89(-4.49%) |
Dec 16, 2009 | 19.86 | 20.15 | 19.62 | 19.85 | 5,885,237 | +0.10(+0.49%) |
Dec 15, 2009 | 20.00 | 20.24 | 19.63 | 19.75 | 4,395,190 | -0.35(-1.76%) |
Dec 14, 2009 | 20.13 | 20.26 | 20.03 | 20.11 | 6,028,495 | +0.47(+2.39%) |
Dec 11, 2009 | 19.54 | 19.91 | 19.33 | 19.64 | 6,341,204 | +0.19(+0.98%) |
Dec 10, 2009 | 19.46 | 19.95 | 19.29 | 19.45 | 7,429,060 | -0.16(-0.83%) |
Dec 09, 2009 | 18.70 | 19.73 | 18.45 | 19.61 | 9,324,436 | +1.15(+6.22%) |
Dec 08, 2009 | 18.43 | 18.75 | 18.34 | 18.46 | 4,156,030 | -0.38(-2.03%) |
Dec 07, 2009 | 18.39 | 19.12 | 18.30 | 18.84 | 5,466,710 | +0.30(+1.60%) |
Dec 04, 2009 | 19.48 | 19.73 | 17.88 | 18.55 | 14,980,379 | -0.73(-3.77%) |
Dec 03, 2009 | 20.55 | 20.61 | 19.20 | 19.27 | 10,743,181 | -1.17(-5.71%) |
Dec 02, 2009 | 19.89 | 20.66 | 19.86 | 20.44 | 8,999,474 | +0.66(+3.34%) |
Dec 01, 2009 | 19.42 | 20.15 | 19.24 | 19.78 | 8,396,292 | +0.64(+3.35%) |
Nov 30, 2009 | 19.28 | 19.37 | 18.86 | 19.14 | 9,032,085 | +0.43(+2.30%) |
Nov 27, 2009 | 18.23 | 18.99 | 17.98 | 18.71 | 5,714,171 | -0.41(-2.15%) |
Nov 25, 2009 | 18.58 | 19.14 | 18.52 | 19.12 | 6,912,481 | +1.13(+6.28%) |
Nov 24, 2009 | 18.18 | 18.40 | 17.87 | 17.99 | 5,692,757 | -0.33(-1.78%) |
Nov 23, 2009 | 18.55 | 18.76 | 18.15 | 18.32 | 6,793,970 | +0.43(+2.41%) |
Nov 20, 2009 | 17.20 | 18.02 | 17.09 | 17.89 | 7,107,750 | +0.34(+1.96%) |
Nov 19, 2009 | 17.75 | 17.85 | 17.13 | 17.54 | 7,431,498 | -0.56(-3.12%) |
Nov 18, 2009 | 18.32 | 18.63 | 17.76 | 18.11 | 8,542,530 | -0.23(-1.25%) |
Nov 17, 2009 | 17.79 | 18.47 | 17.61 | 18.34 | 7,784,269 | +0.37(+2.08%) |
Nov 16, 2009 | 17.34 | 18.18 | 17.32 | 17.96 | 11,089,323 | +1.32(+7.94%) |
Nov 13, 2009 | 16.71 | 17.00 | 16.44 | 16.64 | 6,481,125 | +0.11(+0.64%) |
Nov 12, 2009 | 16.72 | 17.32 | 16.43 | 16.54 | 5,495,429 | -0.38(-2.26%) |
Nov 11, 2009 | 17.09 | 17.44 | 16.84 | 16.92 | 8,630,122 | +0.26(+1.55%) |
Nov 10, 2009 | 16.66 | 16.93 | 16.19 | 16.66 | 6,365,366 | -0.23(-1.36%) |
Nov 09, 2009 | 16.73 | 17.03 | 16.58 | 16.89 | 7,793,443 | +0.66(+4.07%) |
Nov 06, 2009 | 15.57 | 16.31 | 15.46 | 16.23 | 10,031,292 | +0.76(+4.89%) |
Nov 05, 2009 | 15.39 | 15.81 | 15.31 | 15.47 | 6,296,255 | +0.31(+2.02%) |
Nov 04, 2009 | 15.70 | 16.01 | 15.07 | 15.17 | 11,664,712 | -0.26(-1.67%) |
Nov 03, 2009 | 14.56 | 15.67 | 14.48 | 15.43 | 10,856,985 | +0.58(+3.93%) |
Nov 02, 2009 | 15.38 | 15.84 | 14.38 | 14.84 | 13,395,783 | -0.34(-2.27%) |
Oct 30, 2009 | 16.34 | 16.39 | 14.93 | 15.19 | 14,134,207 | -0.94(-5.82%) |
Oct 29, 2009 | 16.14 | 16.57 | 15.98 | 16.13 | 9,398,730 | +0.48(+3.06%) |
Oct 28, 2009 | 16.48 | 16.63 | 15.52 | 15.65 | 14,843,489 | -0.79(-4.83%) |
Oct 27, 2009 | 18.16 | 18.37 | 16.22 | 16.44 | 22,058,834 | -1.54(-8.57%) |
Oct 26, 2009 | 18.56 | 19.20 | 17.98 | 17.98 | 9,114,445 | -0.36(-1.98%) |
Oct 23, 2009 | 18.46 | 18.59 | 18.25 | 18.35 | 6,988,044 | -0.20(-1.08%) |
Oct 22, 2009 | 18.72 | 18.96 | 17.92 | 18.55 | 8,621,410 | -0.43(-2.27%) |
Oct 21, 2009 | 18.88 | 19.64 | 18.88 | 18.98 | 7,374,006 | -0.20(-1.05%) |
Oct 20, 2009 | 19.03 | 19.39 | 19.00 | 19.18 | 6,662,485 | -0.62(-3.14%) |
Oct 19, 2009 | 20.13 | 20.29 | 19.62 | 19.80 | 5,239,093 | -0.11(-0.53%) |
Oct 16, 2009 | 20.20 | 20.34 | 19.86 | 19.91 | 8,828,430 | -0.71(-3.44%) |
Oct 15, 2009 | 19.99 | 20.82 | 19.71 | 20.61 | 7,147,518 | +0.50(+2.47%) |
Oct 14, 2009 | 19.75 | 20.17 | 19.50 | 20.12 | 10,843,896 | +0.79(+4.11%) |
Oct 13, 2009 | 18.55 | 19.36 | 18.22 | 19.32 | 11,197,120 | +0.77(+4.13%) |
Oct 12, 2009 | 18.80 | 19.13 | 18.44 | 18.56 | 5,154,169 | -0.21(-1.12%) |
Oct 09, 2009 | 18.91 | 19.27 | 18.67 | 18.77 | 7,285,022 | +0.16(+0.87%) |
Oct 08, 2009 | 18.80 | 18.90 | 18.36 | 18.60 | 6,886,915 | +0.54(+2.97%) |
Oct 07, 2009 | 17.86 | 18.37 | 17.85 | 18.07 | 6,065,468 | +0.21(+1.18%) |
Oct 06, 2009 | 18.58 | 18.84 | 17.69 | 17.86 | 10,599,289 | -0.30(-1.63%) |
Oct 05, 2009 | 17.56 | 18.21 | 17.37 | 18.15 | 7,988,990 | +0.88(+5.10%) |
Oct 02, 2009 | 17.11 | 17.71 | 16.81 | 17.27 | 12,762,782 | -0.28(-1.58%) |
Oct 01, 2009 | 18.79 | 19.06 | 17.52 | 17.55 | 11,267,123 | -1.33(-7.04%) |
Sep 30, 2009 | 19.57 | 19.80 | 18.74 | 18.88 | 8,164,721 | -0.44(-2.28%) |
Sep 29, 2009 | 19.73 | 19.91 | 19.28 | 19.32 | 6,415,598 | -0.61(-3.07%) |
Sep 28, 2009 | 20.09 | 20.09 | 19.17 | 19.93 | 8,231,190 | +0.06(+0.29%) |
Sep 25, 2009 | 20.07 | 20.52 | 19.76 | 19.88 | 7,532,982 | -0.44(-2.17%) |
Sep 24, 2009 | 21.96 | 22.05 | 20.25 | 20.32 | 11,251,670 | -1.53(-7.01%) |
Sep 23, 2009 | 22.13 | 22.56 | 21.45 | 21.85 | 7,706,416 | -0.22(-1.00%) |
Sep 22, 2009 | 22.48 | 22.49 | 21.91 | 22.07 | 6,843,916 | +0.19(+0.87%) |
Sep 21, 2009 | 21.59 | 22.06 | 21.19 | 21.88 | 5,157,671 | -0.18(-0.82%) |
Sep 18, 2009 | 22.69 | 22.69 | 21.92 | 22.06 | 5,054,504 | -0.57(-2.54%) |
Sep 17, 2009 | 22.28 | 23.23 | 22.16 | 22.63 | 8,779,065 | +0.00(+0.00%) |
Sep 16, 2009 | 22.63 | 22.95 | 22.17 | 22.63 | 8,536,088 | +0.52(+2.34%) |
Sep 15, 2009 | 20.87 | 22.48 | 20.68 | 22.12 | 8,631,867 | +1.19(+5.67%) |
Sep 14, 2009 | 19.94 | 21.02 | 19.94 | 20.93 | 5,388,256 | +0.31(+1.48%) |
Sep 11, 2009 | 21.19 | 21.48 | 20.34 | 20.62 | 6,549,702 | -0.31(-1.46%) |
Sep 10, 2009 | 20.30 | 20.97 | 19.91 | 20.93 | 4,749,178 | +0.63(+3.11%) |
Sep 09, 2009 | 20.05 | 20.54 | 19.80 | 20.30 | 5,002,588 | +0.29(+1.43%) |
Sep 08, 2009 | 20.02 | 20.27 | 19.77 | 20.01 | 5,150,261 | +0.55(+2.85%) |
Sep 04, 2009 | 19.23 | 19.50 | 18.85 | 19.46 | 4,083,148 | +0.41(+2.16%) |
Sep 03, 2009 | 19.08 | 19.23 | 18.62 | 19.04 | 4,070,721 | +0.42(+2.26%) |
Sep 02, 2009 | 18.66 | 18.93 | 18.33 | 18.62 | 4,803,981 | -0.09(-0.46%) |
Sep 01, 2009 | 19.31 | 20.15 | 18.66 | 18.71 | 10,260,663 | -0.74(-3.79%) |
Aug 31, 2009 | 19.72 | 19.74 | 19.33 | 19.45 | 8,301,515 | -0.77(-3.79%) |
Aug 28, 2009 | 20.18 | 20.55 | 19.92 | 20.21 | 5,973,348 | +0.40(+2.03%) |
Aug 27, 2009 | 19.63 | 20.03 | 19.00 | 19.81 | 8,035,823 | +0.10(+0.49%) |
Aug 26, 2009 | 19.99 | 20.08 | 19.50 | 19.71 | 7,591,388 | -0.43(-2.14%) |
Aug 25, 2009 | 20.42 | 20.61 | 20.03 | 20.15 | 8,173,279 | -0.09(-0.43%) |
Aug 24, 2009 | 20.25 | 20.61 | 19.98 | 20.23 | 8,044,468 | +0.26(+1.29%) |
Aug 21, 2009 | 19.86 | 20.21 | 19.83 | 19.97 | 5,566,611 | +0.38(+1.95%) |
Aug 20, 2009 | 19.20 | 19.75 | 19.13 | 19.59 | 5,541,299 | +0.51(+2.66%) |
Aug 19, 2009 | 18.12 | 19.13 | 18.02 | 19.08 | 8,138,107 | +0.26(+1.37%) |
Aug 18, 2009 | 18.31 | 18.93 | 18.23 | 18.82 | 5,962,416 | +0.94(+5.23%) |
Aug 17, 2009 | 18.71 | 18.72 | 17.84 | 17.89 | 8,488,507 | -1.91(-9.66%) |
Aug 14, 2009 | 20.65 | 20.70 | 19.62 | 19.80 | 5,617,435 | -0.77(-3.72%) |
Aug 13, 2009 | 20.24 | 20.73 | 19.67 | 20.57 | 7,920,320 | +0.86(+4.37%) |
Aug 12, 2009 | 18.85 | 19.95 | 18.79 | 19.70 | 8,193,119 | +0.67(+3.52%) |
Aug 11, 2009 | 19.26 | 19.31 | 18.57 | 19.04 | 5,869,718 | -0.40(-2.07%) |
Aug 10, 2009 | 20.19 | 20.28 | 19.24 | 19.44 | 7,455,181 | -0.96(-4.69%) |
Aug 07, 2009 | 20.82 | 21.18 | 19.84 | 20.39 | 9,761,204 | +0.05(+0.23%) |
Aug 06, 2009 | 21.15 | 21.42 | 20.03 | 20.35 | 8,840,270 | -0.58(-2.79%) |
Aug 05, 2009 | 20.23 | 21.01 | 19.74 | 20.93 | 11,432,826 | +0.97(+4.84%) |
Aug 04, 2009 | 19.71 | 20.69 | 19.64 | 19.96 | 12,045,081 | -0.09(-0.47%) |
Aug 03, 2009 | 19.86 | 20.19 | 19.52 | 20.06 | 13,968,658 | +1.23(+6.56%) |
Jul 31, 2009 | 17.89 | 19.08 | 17.58 | 18.82 | 15,214,516 | +1.06(+5.98%) |
Jul 30, 2009 | 17.93 | 18.16 | 17.59 | 17.76 | 10,418,406 | +0.40(+2.32%) |
Jul 29, 2009 | 17.79 | 17.80 | 17.20 | 17.36 | 10,149,238 | -0.83(-4.58%) |
Jul 28, 2009 | 17.93 | 18.87 | 17.57 | 18.19 | 10,177,071 | -0.13(-0.73%) |
Jul 27, 2009 | 18.51 | 19.02 | 18.14 | 18.33 | 8,462,684 | +0.19(+1.06%) |
Jul 24, 2009 | 18.23 | 18.60 | 17.74 | 18.14 | 367 | -0.34(-1.86%) |
Jul 23, 2009 | 17.91 | 18.66 | 17.75 | 18.48 | 9,385,825 | +0.72(+4.04%) |
Jul 22, 2009 | 18.00 | 18.20 | 17.42 | 17.76 | 10,737,462 | -0.75(-4.03%) |
Jul 21, 2009 | 19.44 | 19.62 | 17.86 | 18.51 | 17,576,126 | -0.92(-4.73%) |
Jul 20, 2009 | 19.76 | 20.16 | 19.04 | 19.43 | 13,267,049 | +0.30(+1.55%) |
Jul 17, 2009 | 18.73 | 19.65 | 18.66 | 19.13 | 12,704,502 | +0.18(+0.96%) |
Jul 16, 2009 | 17.62 | 19.12 | 17.62 | 18.95 | 10,190,659 | +1.05(+5.88%) |
Jul 15, 2009 | 17.38 | 18.03 | 17.20 | 17.90 | 9,599,885 | +1.39(+8.41%) |
Jul 14, 2009 | 16.18 | 16.71 | 15.97 | 16.51 | 9,601,205 | +0.81(+5.18%) |
Jul 13, 2009 | 15.36 | 15.77 | 15.30 | 15.70 | 7,426,744 | +0.49(+3.21%) |
Jul 10, 2009 | 15.31 | 15.46 | 14.76 | 15.21 | 8,044,868 | -0.35(-2.28%) |
Jul 09, 2009 | 15.30 | 15.93 | 15.14 | 15.56 | 10,614,102 | +0.80(+5.45%) |
Jul 08, 2009 | 15.98 | 16.26 | 14.14 | 14.76 | 16,579,602 | -1.16(-7.28%) |
Jul 07, 2009 | 16.39 | 16.62 | 15.87 | 15.92 | 8,857,286 | -0.26(-1.60%) |
Jul 06, 2009 | 16.70 | 16.84 | 15.71 | 16.17 | 13,826,032 | -1.24(-7.14%) |
Jul 02, 2009 | 17.70 | 18.03 | 17.36 | 17.42 | 6,898,862 | -0.80(-4.41%) |
Jul 01, 2009 | 18.69 | 19.02 | 18.18 | 18.22 | 9,229,100 | -0.14(-0.78%) |
Jun 30, 2009 | 18.48 | 18.98 | 18.15 | 18.37 | 8,265,786 | -0.18(-0.98%) |
Jun 29, 2009 | 18.83 | 19.11 | 18.38 | 18.55 | 9,143,725 | -0.11(-0.56%) |
Jun 26, 2009 | 17.70 | 18.88 | 17.45 | 18.65 | 11,903,750 | +0.86(+4.84%) |
Jun 25, 2009 | 17.31 | 17.83 | 17.20 | 17.79 | 9,584,318 | +0.43(+2.48%) |
Jun 24, 2009 | 17.39 | 18.04 | 17.07 | 17.36 | 11,306,567 | +0.44(+2.60%) |
Jun 23, 2009 | 16.03 | 17.03 | 15.82 | 16.92 | 11,753,180 | +1.13(+7.15%) |
Jun 22, 2009 | 17.61 | 17.64 | 15.79 | 15.79 | 13,029,115 | -2.36(-13.02%) |
Jun 19, 2009 | 18.52 | 18.64 | 18.09 | 18.15 | 10,687,674 | +0.12(+0.69%) |
Jun 18, 2009 | 17.51 | 18.34 | 17.02 | 18.03 | 9,538,043 | +0.63(+3.63%) |
Jun 17, 2009 | 17.17 | 17.94 | 16.54 | 17.40 | 13,709,314 | -0.16(-0.93%) |
Jun 16, 2009 | 18.33 | 18.73 | 17.19 | 17.56 | 16,166,533 | +0.03(+0.16%) |
Jun 15, 2009 | 18.42 | 18.50 | 17.26 | 17.53 | 13,054,932 | -1.54(-8.08%) |
Jun 12, 2009 | 19.60 | 19.85 | 18.59 | 19.07 | 12,966,118 | -1.16(-5.72%) |
Jun 11, 2009 | 19.12 | 20.77 | 18.95 | 20.23 | 15,128,104 | +1.00(+5.23%) |
Jun 10, 2009 | 19.00 | 19.39 | 18.47 | 19.23 | 17,040,042 | +0.95(+5.18%) |
Jun 09, 2009 | 17.30 | 18.64 | 16.67 | 18.28 | 20,401,860 | +1.63(+9.77%) |
Jun 08, 2009 | 16.40 | 16.87 | 15.93 | 16.65 | 9,809,670 | -0.22(-1.30%) |
Jun 05, 2009 | 16.51 | 17.48 | 16.23 | 16.87 | 16,172,054 | +1.09(+6.91%) |
Jun 04, 2009 | 14.58 | 15.97 | 14.24 | 15.78 | 11,137,642 | +1.45(+10.15%) |
Jun 03, 2009 | 15.04 | 15.04 | 13.97 | 14.33 | 9,245,885 | -1.12(-7.25%) |
Jun 02, 2009 | 14.74 | 15.65 | 14.55 | 15.45 | 10,892,146 | +0.68(+4.60%) |
Jun 01, 2009 | 14.26 | 14.98 | 14.22 | 14.77 | 10,111,769 | +1.08(+7.90%) |
May 29, 2009 | 13.59 | 13.96 | 13.33 | 13.69 | 7,299,334 | +0.39(+2.95%) |
May 28, 2009 | 13.30 | 13.47 | 12.65 | 13.29 | 7,710,676 | +0.31(+2.36%) |
May 27, 2009 | 13.00 | 13.96 | 12.88 | 12.99 | 9,845,890 | +0.14(+1.12%) |
May 26, 2009 | 11.78 | 12.88 | 11.60 | 12.84 | 6,017,014 | +0.62(+5.09%) |
May 22, 2009 | 12.65 | 12.76 | 12.08 | 12.22 | 5,651,641 | -0.06(-0.47%) |
May 21, 2009 | 12.56 | 12.75 | 12.06 | 12.28 | 6,482,138 | -0.73(-5.59%) |
May 20, 2009 | 13.50 | 13.97 | 12.88 | 13.01 | 11,714,013 | +0.22(+1.72%) |
May 19, 2009 | 12.12 | 13.31 | 12.12 | 12.79 | 8,132,731 | +0.71(+5.86%) |
May 18, 2009 | 11.38 | 12.10 | 11.24 | 12.08 | 5,925,922 | +1.00(+8.98%) |
May 15, 2009 | 11.02 | 11.68 | 10.90 | 11.08 | 5,818,675 | -0.15(-1.36%) |
May 14, 2009 | 10.56 | 11.36 | 10.16 | 11.24 | 9,664,373 | +0.32(+2.89%) |
May 13, 2009 | 12.04 | 12.04 | 10.72 | 10.92 | 10,429,228 | -1.59(-12.70%) |
May 12, 2009 | 13.12 | 13.40 | 12.09 | 12.51 | 9,721,904 | -0.57(-4.39%) |
May 11, 2009 | 12.73 | 13.31 | 12.25 | 13.08 | 9,166,602 | -0.17(-1.30%) |
May 08, 2009 | 13.46 | 13.74 | 12.56 | 13.25 | 12,372,607 | +0.24(+1.84%) |
May 07, 2009 | 14.27 | 14.58 | 12.76 | 13.02 | 10,327,469 | -1.08(-7.67%) |
May 06, 2009 | 14.02 | 14.72 | 13.55 | 14.10 | 12,001,786 | -0.02(-0.14%) |
May 05, 2009 | 14.10 | 14.40 | 13.24 | 14.12 | 15,829,868 | -0.87(-5.81%) |
May 04, 2009 | 13.91 | 15.18 | 13.81 | 14.99 | 15,513,179 | +1.61(+12.02%) |