Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.18 | 25.54 | 25.02 | 25.18 | 7,360,003 | -0.43(-1.68%) |
May 27, 2010 | 25.10 | 25.61 | 24.92 | 25.61 | 5,353,623 | +1.37(+5.65%) |
May 26, 2010 | 24.45 | 24.94 | 24.09 | 24.24 | 6,967,404 | +0.20(+0.83%) |
May 25, 2010 | 23.18 | 24.07 | 23.06 | 24.04 | 8,660,577 | -0.09(-0.37%) |
May 24, 2010 | 24.53 | 24.74 | 24.13 | 24.13 | 5,317,184 | -0.39(-1.61%) |
May 21, 2010 | 23.29 | 24.54 | 23.20 | 24.52 | 9,993,382 | +0.84(+3.53%) |
May 20, 2010 | 23.61 | 24.24 | 23.53 | 23.68 | 10,878,137 | -1.08(-4.35%) |
May 19, 2010 | 24.61 | 25.03 | 24.31 | 24.76 | 8,066,602 | -0.56(-2.23%) |
May 18, 2010 | 26.31 | 26.39 | 25.24 | 25.33 | 170 | -0.53(-2.05%) |
May 17, 2010 | 26.09 | 26.36 | 25.29 | 25.86 | 5,599,035 | -0.35(-1.32%) |
May 14, 2010 | 26.20 | 26.61 | 25.83 | 26.20 | 5,175,177 | -0.58(-2.15%) |
May 13, 2010 | 27.15 | 27.25 | 26.78 | 26.78 | 3,378,344 | -0.37(-1.36%) |
May 12, 2010 | 27.04 | 27.37 | 26.96 | 27.15 | 3,275,978 | +0.34(+1.25%) |
May 11, 2010 | 27.22 | 27.25 | 26.80 | 26.81 | 5,365,210 | -0.36(-1.34%) |
May 10, 2010 | 26.98 | 27.21 | 26.91 | 27.18 | 7,604,056 | +1.78(+6.99%) |
May 07, 2010 | 25.46 | 25.79 | 24.57 | 25.40 | 16,683,100 | -0.09(-0.37%) |
May 06, 2010 | 25.50 | 26.69 | 23.83 | 25.50 | 6,953 | -0.61(-2.32%) |
May 05, 2010 | 26.48 | 26.93 | 26.03 | 26.10 | 7,210,377 | -0.68(-2.53%) |
May 04, 2010 | 27.52 | 27.54 | 26.75 | 26.78 | 7,648,689 | -1.27(-4.53%) |
May 03, 2010 | 28.23 | 28.48 | 27.87 | 28.05 | 3,012,237 | -0.11(-0.38%) |
Apr 30, 2010 | 28.45 | 28.60 | 28.12 | 28.16 | 4,894,622 | -0.26(-0.91%) |
Apr 29, 2010 | 28.11 | 28.50 | 28.08 | 28.41 | 5,306,615 | +0.66(+2.40%) |
Apr 28, 2010 | 27.79 | 27.86 | 27.23 | 27.75 | 7,436,578 | +0.31(+1.11%) |
Apr 27, 2010 | 28.23 | 28.33 | 27.42 | 27.44 | 6,252,494 | -1.18(-4.11%) |
Apr 26, 2010 | 28.83 | 28.94 | 28.59 | 28.62 | 5,988,796 | -0.08(-0.29%) |
Apr 23, 2010 | 28.35 | 28.73 | 28.32 | 28.70 | 2,798,063 | +0.16(+0.58%) |
Apr 22, 2010 | 28.18 | 28.55 | 27.91 | 28.54 | 5,018,941 | +0.27(+0.96%) |
Apr 21, 2010 | 28.54 | 28.65 | 28.01 | 28.27 | 4,546,144 | -0.22(-0.78%) |
Apr 20, 2010 | 28.66 | 28.70 | 28.47 | 28.49 | 3,063,830 | +0.11(+0.39%) |
Apr 19, 2010 | 28.19 | 28.53 | 27.98 | 28.38 | 3,230,035 | -0.08(-0.27%) |
Apr 16, 2010 | 29.03 | 29.04 | 28.26 | 28.45 | 5,912,770 | -0.66(-2.26%) |
Apr 15, 2010 | 29.18 | 29.41 | 29.08 | 29.11 | 3,818,805 | -0.16(-0.56%) |
Apr 14, 2010 | 29.31 | 29.37 | 29.15 | 29.28 | 2,020,143 | +0.25(+0.87%) |
Apr 13, 2010 | 29.03 | 29.15 | 28.77 | 29.03 | 2,278,512 | -0.06(-0.22%) |
Apr 12, 2010 | 29.27 | 29.31 | 29.05 | 29.09 | 2,076,157 | -0.19(-0.64%) |
Apr 09, 2010 | 29.15 | 29.31 | 29.01 | 29.28 | 3,529,787 | +0.20(+0.69%) |
Apr 08, 2010 | 28.65 | 29.11 | 28.55 | 29.08 | 3,372,453 | +0.12(+0.43%) |
Apr 07, 2010 | 29.22 | 29.27 | 28.74 | 28.95 | 3,762,525 | -0.32(-1.08%) |
Apr 06, 2010 | 29.06 | 29.35 | 29.03 | 29.27 | 3,273,935 | +0.08(+0.26%) |
Apr 05, 2010 | 29.14 | 29.23 | 29.01 | 29.20 | 4,628,413 | +0.29(+1.00%) |
Apr 01, 2010 | 28.71 | 28.91 | 28.91 | 28.91 | 3,712,457 | +0.52(+1.82%) |
Mar 31, 2010 | 28.20 | 28.44 | 28.13 | 28.39 | 3,050,199 | +0.17(+0.60%) |
Mar 30, 2010 | 28.23 | 28.32 | 28.00 | 28.22 | 2,451,405 | +0.14(+0.48%) |
Mar 29, 2010 | 27.61 | 28.09 | 27.58 | 28.08 | 3,234,437 | +0.70(+2.56%) |
Mar 26, 2010 | 27.39 | 27.63 | 27.15 | 27.38 | 4,329,851 | +0.01(+0.04%) |
Mar 25, 2010 | 27.87 | 27.98 | 27.36 | 27.37 | 3,204,570 | -0.27(-0.98%) |
Mar 24, 2010 | 27.75 | 28.05 | 27.61 | 27.64 | 3,216,334 | -0.42(-1.49%) |
Mar 23, 2010 | 27.95 | 28.07 | 27.78 | 28.06 | 3,304,493 | +0.36(+1.30%) |
Mar 22, 2010 | 27.23 | 27.74 | 27.10 | 27.70 | 3,543,726 | +0.15(+0.56%) |
Mar 19, 2010 | 28.13 | 28.13 | 27.51 | 27.55 | 4,709,402 | -0.42(-1.51%) |
Mar 18, 2010 | 28.17 | 28.30 | 27.80 | 27.97 | 2,421,341 | -0.33(-1.16%) |
Mar 17, 2010 | 28.51 | 28.58 | 28.19 | 28.30 | 4,376,221 | -0.06(-0.21%) |
Mar 16, 2010 | 28.10 | 28.36 | 27.97 | 28.36 | 2,375,624 | +0.37(+1.32%) |
Mar 15, 2010 | 27.84 | 28.06 | 27.83 | 27.99 | 2,115,495 | -0.07(-0.25%) |
Mar 12, 2010 | 28.30 | 28.31 | 28.04 | 28.06 | 2,445,981 | -0.06(-0.21%) |
Mar 11, 2010 | 27.98 | 28.14 | 27.77 | 28.12 | 1,915,131 | +0.02(+0.08%) |
Mar 10, 2010 | 27.99 | 28.28 | 27.90 | 28.10 | 2,810,875 | +0.21(+0.74%) |
Mar 09, 2010 | 27.38 | 28.10 | 27.38 | 27.89 | 4,388,136 | +0.32(+1.15%) |
Mar 08, 2010 | 27.73 | 27.80 | 27.46 | 27.57 | 2,611,397 | -0.14(-0.49%) |
Mar 05, 2010 | 27.50 | 27.71 | 27.34 | 27.71 | 5,209,508 | +0.62(+2.28%) |
Mar 04, 2010 | 27.38 | 27.38 | 26.86 | 27.09 | 2,306,989 | -0.12(-0.45%) |
Mar 03, 2010 | 27.30 | 27.58 | 27.00 | 27.21 | 3,660,025 | +0.09(+0.33%) |
Mar 02, 2010 | 26.93 | 27.26 | 26.88 | 27.13 | 2,988,989 | +0.41(+1.54%) |
Mar 01, 2010 | 26.76 | 26.80 | 26.45 | 26.71 | 3,340,824 | +0.28(+1.05%) |
Feb 26, 2010 | 26.23 | 26.44 | 25.91 | 26.44 | 3,616,380 | +0.38(+1.44%) |
Feb 25, 2010 | 25.38 | 26.13 | 25.23 | 26.06 | 7,417,642 | +0.16(+0.64%) |
Feb 24, 2010 | 25.97 | 26.14 | 25.76 | 25.90 | 2,439,571 | +0.01(+0.02%) |
Feb 23, 2010 | 26.37 | 26.61 | 25.74 | 25.89 | 5,574,689 | -0.72(-2.70%) |
Feb 22, 2010 | 26.93 | 26.96 | 26.50 | 26.61 | 3,499,326 | -0.16(-0.62%) |
Feb 19, 2010 | 26.54 | 26.89 | 26.48 | 26.77 | 3,647,783 | +0.04(+0.15%) |
Feb 18, 2010 | 26.37 | 26.87 | 26.36 | 26.73 | 5,842,716 | +0.18(+0.69%) |
Feb 17, 2010 | 26.66 | 26.66 | 26.29 | 26.55 | 4,653,529 | +0.14(+0.53%) |
Feb 16, 2010 | 26.10 | 26.46 | 26.04 | 26.41 | 4,744,267 | +0.68(+2.63%) |
Feb 12, 2010 | 25.30 | 25.73 | 25.73 | 25.73 | 3,140,159 | -0.16(-0.61%) |
Feb 11, 2010 | 25.19 | 25.90 | 24.99 | 25.89 | 4,114,106 | +0.75(+2.97%) |
Feb 10, 2010 | 25.28 | 25.43 | 24.90 | 25.14 | 4,177,834 | -0.14(-0.54%) |
Feb 09, 2010 | 25.12 | 25.56 | 24.92 | 25.28 | 8,241,201 | +0.90(+3.69%) |
Feb 08, 2010 | 24.59 | 24.91 | 24.36 | 24.38 | 6,661,534 | -0.25(-1.00%) |
Feb 05, 2010 | 24.59 | 24.67 | 23.76 | 24.63 | 15,331,167 | +0.02(+0.07%) |
Feb 04, 2010 | 25.55 | 25.55 | 24.61 | 24.61 | 8,541,819 | -1.39(-5.34%) |
Feb 03, 2010 | 26.18 | 26.28 | 25.90 | 26.00 | 3,613,483 | -0.29(-1.10%) |
Feb 02, 2010 | 26.17 | 26.36 | 25.91 | 26.28 | 4,419,123 | +0.67(+2.61%) |
Feb 01, 2010 | 25.36 | 26.00 | 25.36 | 25.62 | 6,338,009 | +0.55(+2.19%) |
Jan 29, 2010 | 25.89 | 25.99 | 24.98 | 25.07 | 8,756,872 | -0.55(-2.14%) |
Jan 28, 2010 | 25.88 | 25.88 | 25.15 | 25.61 | 9,901,449 | +0.07(+0.28%) |
Jan 27, 2010 | 25.64 | 25.73 | 25.16 | 25.54 | 6,419,774 | -0.26(-1.00%) |
Jan 26, 2010 | 25.73 | 26.23 | 25.54 | 25.80 | 6,500,280 | -0.25(-0.95%) |
Jan 25, 2010 | 26.34 | 26.53 | 25.96 | 26.05 | 9,686,616 | -0.02(-0.09%) |
Jan 22, 2010 | 26.24 | 26.57 | 25.94 | 26.07 | 8,642,182 | -0.36(-1.38%) |
Jan 21, 2010 | 27.48 | 27.60 | 26.44 | 26.44 | 8,768,324 | -1.13(-4.10%) |
Jan 20, 2010 | 27.85 | 27.94 | 27.32 | 27.57 | 4,916,018 | -0.85(-2.98%) |
Jan 19, 2010 | 28.14 | 28.41 | 28.04 | 28.41 | 2,758,266 | +0.49(+1.75%) |
Jan 15, 2010 | 28.35 | 27.93 | 27.93 | 27.93 | 3,549,575 | -0.44(-1.55%) |
Jan 14, 2010 | 28.61 | 28.61 | 28.30 | 28.37 | 2,577,249 | -0.39(-1.37%) |
Jan 13, 2010 | 28.98 | 29.02 | 28.46 | 28.76 | 3,621,318 | +0.08(+0.29%) |
Jan 12, 2010 | 28.76 | 28.93 | 28.51 | 28.68 | 3,136,629 | -0.45(-1.55%) |
Jan 11, 2010 | 29.51 | 29.53 | 28.88 | 29.13 | 4,516,106 | -0.17(-0.58%) |
Jan 08, 2010 | 29.22 | 29.32 | 29.07 | 29.30 | 2,301,477 | +0.22(+0.75%) |
Jan 07, 2010 | 29.01 | 29.12 | 28.84 | 29.08 | 2,047,725 | -0.06(-0.22%) |
Jan 06, 2010 | 29.05 | 29.33 | 28.97 | 29.15 | 2,839,836 | +0.06(+0.22%) |
Jan 05, 2010 | 29.03 | 29.21 | 28.82 | 29.08 | 3,181,163 | +0.06(+0.20%) |
Jan 04, 2010 | 28.55 | 29.03 | 28.54 | 29.03 | 2,920,076 | +0.92(+3.26%) |
Dec 31, 2009 | 28.15 | 28.11 | 28.11 | 28.11 | 1,217,196 | +0.05(+0.19%) |
Dec 30, 2009 | 27.90 | 28.10 | 27.90 | 28.05 | 1,761,286 | +0.12(+0.42%) |
Dec 29, 2009 | 28.10 | 28.17 | 27.94 | 27.94 | 3,264,060 | +0.04(+0.14%) |
Dec 28, 2009 | 28.00 | 28.18 | 27.82 | 27.90 | 4,319,019 | +0.04(+0.13%) |
Dec 24, 2009 | 27.95 | 27.95 | 27.73 | 27.86 | 807,426 | +0.29(+1.07%) |
Dec 23, 2009 | 27.53 | 27.75 | 27.28 | 27.57 | 3,316,668 | +0.22(+0.82%) |
Dec 22, 2009 | 27.20 | 27.39 | 27.07 | 27.35 | 1,926,865 | +0.34(+1.26%) |
Dec 21, 2009 | 27.33 | 27.53 | 26.98 | 27.01 | 6,742,114 | -0.32(-1.18%) |
Dec 18, 2009 | 27.33 | 27.59 | 27.13 | 27.33 | 6,941,324 | -0.16(-0.60%) |
Dec 17, 2009 | 27.96 | 28.03 | 27.42 | 27.49 | 3,144,713 | -0.95(-3.35%) |
Dec 16, 2009 | 28.73 | 28.79 | 28.36 | 28.44 | 2,221,715 | -0.04(-0.12%) |
Dec 15, 2009 | 28.42 | 28.86 | 28.42 | 28.48 | 5,517,650 | -0.31(-1.06%) |
Dec 14, 2009 | 28.64 | 28.79 | 28.62 | 28.79 | 1,972,901 | +0.20(+0.70%) |
Dec 11, 2009 | 28.67 | 28.68 | 28.40 | 28.59 | 2,158,438 | +0.15(+0.54%) |
Dec 10, 2009 | 28.25 | 28.48 | 28.13 | 28.43 | 2,938,327 | +0.22(+0.79%) |
Dec 09, 2009 | 27.86 | 28.24 | 27.68 | 28.21 | 2,751,931 | +0.06(+0.23%) |
Dec 08, 2009 | 28.44 | 28.44 | 27.75 | 28.15 | 12,944,178 | -0.41(-1.42%) |
Dec 07, 2009 | 28.67 | 29.00 | 28.46 | 28.55 | 5,089,977 | -0.10(-0.35%) |
Dec 04, 2009 | 29.44 | 29.53 | 28.39 | 28.65 | 7,234,275 | -0.18(-0.63%) |
Dec 03, 2009 | 29.31 | 29.44 | 28.76 | 28.83 | 6,365,086 | -0.26(-0.89%) |
Dec 02, 2009 | 28.90 | 29.31 | 28.89 | 29.09 | 2,531,810 | +0.25(+0.88%) |
Dec 01, 2009 | 28.55 | 29.10 | 28.50 | 28.84 | 3,215,745 | +0.71(+2.51%) |
Nov 30, 2009 | 28.12 | 28.19 | 27.77 | 28.13 | 8,167,998 | -0.44(-1.54%) |
Nov 27, 2009 | 27.38 | 28.57 | 27.22 | 28.57 | 1,897,132 | -0.04(-0.12%) |
Nov 25, 2009 | 28.32 | 28.70 | 28.16 | 28.61 | 1,921,314 | +0.47(+1.67%) |
Nov 24, 2009 | 27.96 | 28.20 | 27.69 | 28.14 | 2,369,692 | +0.10(+0.36%) |
Nov 23, 2009 | 28.18 | 28.40 | 28.00 | 28.04 | 3,068,268 | +0.43(+1.58%) |
Nov 20, 2009 | 27.59 | 27.75 | 27.30 | 27.60 | 2,900,767 | -0.27(-0.97%) |
Nov 19, 2009 | 27.97 | 27.99 | 27.39 | 27.87 | 2,551,148 | -0.31(-1.08%) |
Nov 18, 2009 | 28.66 | 28.69 | 27.97 | 28.18 | 2,789,911 | -0.41(-1.42%) |
Nov 17, 2009 | 28.14 | 28.60 | 27.89 | 28.59 | 4,314,889 | +0.26(+0.91%) |
Nov 16, 2009 | 28.05 | 28.47 | 28.00 | 28.33 | 3,965,393 | +0.56(+2.03%) |
Nov 13, 2009 | 27.27 | 27.83 | 27.13 | 27.76 | 2,911,673 | +0.46(+1.70%) |
Nov 12, 2009 | 27.89 | 28.04 | 27.12 | 27.30 | 3,007,534 | -0.72(-2.58%) |
Nov 11, 2009 | 28.40 | 28.40 | 27.81 | 28.02 | 4,632,657 | -0.05(-0.17%) |
Nov 10, 2009 | 27.85 | 28.21 | 27.61 | 28.07 | 5,604,971 | -0.01(-0.04%) |
Nov 09, 2009 | 27.52 | 28.15 | 27.45 | 28.08 | 4,080,188 | +0.96(+3.55%) |
Nov 06, 2009 | 26.85 | 27.19 | 26.76 | 27.12 | 3,292,829 | -0.09(-0.32%) |
Nov 05, 2009 | 26.73 | 27.20 | 26.59 | 27.20 | 2,861,324 | +0.74(+2.80%) |
Nov 04, 2009 | 26.61 | 26.85 | 26.39 | 26.46 | 3,605,910 | +0.42(+1.63%) |
Nov 03, 2009 | 25.16 | 26.27 | 25.07 | 26.04 | 4,410,568 | +0.43(+1.70%) |
Nov 02, 2009 | 25.59 | 26.17 | 25.15 | 25.61 | 7,890,849 | +0.29(+1.16%) |
Oct 30, 2009 | 26.55 | 26.71 | 25.07 | 25.31 | 7,772,683 | -1.23(-4.63%) |
Oct 29, 2009 | 25.53 | 26.66 | 25.39 | 26.54 | 4,847,107 | +1.63(+6.56%) |
Oct 28, 2009 | 26.16 | 26.26 | 24.90 | 24.91 | 10,119,903 | -1.34(-5.10%) |
Oct 27, 2009 | 26.92 | 27.02 | 26.25 | 26.25 | 5,623,596 | -0.67(-2.49%) |
Oct 26, 2009 | 27.57 | 27.95 | 26.83 | 26.92 | 4,138,079 | -0.44(-1.61%) |
Oct 23, 2009 | 27.66 | 27.72 | 27.32 | 27.36 | 2,758,371 | -0.36(-1.31%) |
Oct 22, 2009 | 27.56 | 27.80 | 27.12 | 27.72 | 2,663,855 | +0.27(+0.99%) |
Oct 21, 2009 | 27.13 | 28.02 | 27.13 | 27.45 | 3,340,430 | +0.31(+1.15%) |
Oct 20, 2009 | 26.82 | 27.24 | 26.81 | 27.14 | 4,845,226 | -0.68(-2.43%) |
Oct 19, 2009 | 27.66 | 27.96 | 27.42 | 27.82 | 4,698,405 | +0.29(+1.07%) |
Oct 16, 2009 | 27.33 | 27.59 | 27.17 | 27.52 | 2,742,164 | -0.25(-0.91%) |
Oct 15, 2009 | 27.52 | 27.78 | 27.41 | 27.77 | 3,866,292 | +0.09(+0.34%) |
Oct 14, 2009 | 27.45 | 27.69 | 27.24 | 27.68 | 3,011,323 | +0.85(+3.18%) |
Oct 13, 2009 | 26.65 | 26.85 | 26.39 | 26.83 | 3,122,227 | +0.01(+0.02%) |
Oct 12, 2009 | 26.81 | 26.88 | 26.53 | 26.82 | 1,979,035 | +0.35(+1.31%) |
Oct 09, 2009 | 26.38 | 26.48 | 26.26 | 26.48 | 1,742,543 | +0.14(+0.51%) |
Oct 08, 2009 | 26.12 | 26.41 | 25.93 | 26.34 | 3,038,444 | +0.50(+1.93%) |
Oct 07, 2009 | 25.77 | 25.86 | 25.48 | 25.84 | 3,026,388 | -0.05(-0.18%) |
Oct 06, 2009 | 25.79 | 26.16 | 25.55 | 25.89 | 4,195,891 | +0.41(+1.59%) |
Oct 05, 2009 | 25.05 | 25.49 | 24.87 | 25.48 | 4,837,597 | +0.66(+2.65%) |
Oct 02, 2009 | 24.21 | 24.91 | 24.15 | 24.82 | 6,411,309 | +0.26(+1.08%) |
Oct 01, 2009 | 25.26 | 25.26 | 24.44 | 24.56 | 3,770,882 | -0.66(-2.61%) |
Sep 30, 2009 | 25.19 | 25.42 | 24.75 | 25.22 | 5,787,404 | +0.29(+1.15%) |
Sep 29, 2009 | 25.01 | 25.07 | 24.72 | 24.93 | 1,716,746 | +0.11(+0.45%) |
Sep 28, 2009 | 24.41 | 24.85 | 24.39 | 24.82 | 2,326,970 | +0.56(+2.33%) |
Sep 25, 2009 | 24.21 | 24.35 | 24.03 | 24.25 | 2,536,017 | +0.10(+0.41%) |
Sep 24, 2009 | 24.71 | 24.83 | 24.00 | 24.15 | 2,621,953 | -0.46(-1.86%) |
Sep 23, 2009 | 25.08 | 25.17 | 24.57 | 24.61 | 3,036,730 | -0.45(-1.78%) |
Sep 22, 2009 | 24.81 | 25.18 | 24.79 | 25.06 | 3,109,700 | +0.41(+1.65%) |
Sep 21, 2009 | 24.51 | 24.72 | 24.37 | 24.65 | 1,704,935 | -0.24(-0.94%) |
Sep 18, 2009 | 25.04 | 25.05 | 24.78 | 24.89 | 2,266,137 | +0.08(+0.33%) |
Sep 17, 2009 | 24.77 | 25.15 | 24.67 | 24.81 | 3,608,049 | +0.23(+0.94%) |
Sep 16, 2009 | 24.75 | 25.01 | 24.46 | 24.58 | 3,826,245 | +0.16(+0.64%) |
Sep 15, 2009 | 24.18 | 24.42 | 23.90 | 24.42 | 2,902,634 | +0.35(+1.47%) |
Sep 14, 2009 | 23.69 | 24.07 | 23.56 | 24.07 | 2,436,577 | +0.11(+0.44%) |
Sep 11, 2009 | 24.02 | 24.12 | 23.79 | 23.96 | 2,042,201 | +0.00(+0.00%) |
Sep 10, 2009 | 23.48 | 23.96 | 23.38 | 23.96 | 1,861,056 | +0.46(+1.98%) |
Sep 09, 2009 | 23.67 | 23.74 | 23.38 | 23.50 | 2,708,477 | -0.12(-0.50%) |
Sep 08, 2009 | 23.35 | 23.61 | 23.34 | 23.61 | 2,064,684 | +0.69(+3.03%) |
Sep 04, 2009 | 22.56 | 23.00 | 22.38 | 22.92 | 2,961,795 | +0.49(+2.17%) |
Sep 03, 2009 | 22.33 | 22.44 | 22.13 | 22.43 | 2,981,291 | +0.40(+1.81%) |
Sep 02, 2009 | 21.81 | 22.29 | 21.79 | 22.03 | 3,550,818 | +0.14(+0.64%) |
Sep 01, 2009 | 22.54 | 22.90 | 21.86 | 21.89 | 5,435,282 | -0.66(-2.92%) |
Aug 31, 2009 | 22.84 | 22.84 | 22.49 | 22.55 | 3,035,359 | -0.59(-2.56%) |
Aug 28, 2009 | 23.41 | 23.44 | 23.07 | 23.14 | 2,382,431 | -0.12(-0.51%) |
Aug 27, 2009 | 23.25 | 23.39 | 22.81 | 23.26 | 5,189,787 | -0.06(-0.25%) |
Aug 26, 2009 | 23.34 | 23.44 | 23.07 | 23.32 | 1,853,927 | -0.08(-0.33%) |
Aug 25, 2009 | 23.66 | 23.93 | 23.40 | 23.40 | 3,929,897 | -0.14(-0.60%) |
Aug 24, 2009 | 23.93 | 23.97 | 23.43 | 23.54 | 4,863,018 | -0.11(-0.47%) |
Aug 21, 2009 | 23.43 | 23.72 | 23.40 | 23.65 | 3,694,019 | +0.40(+1.72%) |
Aug 20, 2009 | 22.91 | 23.27 | 22.84 | 23.25 | 2,406,998 | +0.43(+1.91%) |
Aug 19, 2009 | 22.22 | 22.97 | 22.17 | 22.81 | 3,503,952 | +0.15(+0.67%) |
Aug 18, 2009 | 22.33 | 22.71 | 22.33 | 22.66 | 2,182,268 | +0.55(+2.51%) |
Aug 17, 2009 | 22.15 | 22.34 | 21.97 | 22.11 | 4,177,114 | -0.85(-3.69%) |
Aug 14, 2009 | 23.34 | 23.36 | 22.75 | 22.96 | 2,388,894 | -0.32(-1.39%) |
Aug 13, 2009 | 23.27 | 23.38 | 23.01 | 23.28 | 2,889,527 | +0.19(+0.81%) |
Aug 12, 2009 | 22.64 | 23.16 | 22.64 | 23.09 | 3,050,330 | +0.33(+1.47%) |
Aug 11, 2009 | 22.96 | 22.97 | 22.64 | 22.76 | 2,512,253 | -0.55(-2.35%) |
Aug 10, 2009 | 23.18 | 23.31 | 22.99 | 23.30 | 2,319,709 | +0.02(+0.08%) |
Aug 07, 2009 | 23.33 | 23.48 | 23.12 | 23.28 | 2,435,361 | +0.32(+1.41%) |
Aug 06, 2009 | 23.43 | 23.53 | 22.76 | 22.96 | 2,553,263 | -0.36(-1.54%) |
Aug 05, 2009 | 23.23 | 23.49 | 22.77 | 23.32 | 2,420,466 | +0.13(+0.56%) |
Aug 04, 2009 | 23.04 | 23.33 | 22.90 | 23.19 | 4,708,341 | +0.11(+0.46%) |
Aug 03, 2009 | 22.84 | 23.15 | 22.70 | 23.09 | 3,467,907 | +0.94(+4.25%) |
Jul 31, 2009 | 22.02 | 22.33 | 21.98 | 22.14 | 2,726,163 | +0.07(+0.32%) |
Jul 30, 2009 | 22.04 | 22.18 | 21.93 | 22.07 | 2,445,447 | +0.53(+2.45%) |
Jul 29, 2009 | 21.72 | 21.73 | 21.42 | 21.55 | 1,882,383 | -0.49(-2.21%) |
Jul 28, 2009 | 22.01 | 22.14 | 21.72 | 22.03 | 1,798,802 | -0.11(-0.50%) |
Jul 27, 2009 | 22.16 | 22.27 | 21.89 | 22.14 | 2,371,766 | +0.05(+0.24%) |
Jul 24, 2009 | 22.10 | 22.22 | 21.88 | 22.09 | 1,976,178 | -0.06(-0.27%) |
Jul 23, 2009 | 21.72 | 22.30 | 21.63 | 22.15 | 3,341,829 | +0.58(+2.67%) |
Jul 22, 2009 | 21.33 | 21.76 | 21.23 | 21.57 | 2,571,958 | +0.08(+0.38%) |
Jul 21, 2009 | 21.79 | 21.86 | 21.17 | 21.49 | 6,196,463 | -0.06(-0.30%) |
Jul 20, 2009 | 21.32 | 21.58 | 21.24 | 21.56 | 3,437,635 | +0.71(+3.41%) |
Jul 17, 2009 | 20.92 | 20.95 | 20.61 | 20.85 | 1,706,375 | +0.09(+0.42%) |
Jul 16, 2009 | 20.40 | 20.86 | 20.31 | 20.76 | 2,078,114 | +0.25(+1.23%) |
Jul 15, 2009 | 19.87 | 20.54 | 19.81 | 20.50 | 3,735,573 | +1.13(+5.86%) |
Jul 14, 2009 | 19.55 | 19.55 | 19.14 | 19.37 | 1,971,790 | +0.01(+0.03%) |
Jul 13, 2009 | 18.96 | 19.41 | 18.94 | 19.36 | 2,600,644 | +0.32(+1.67%) |
Jul 10, 2009 | 18.89 | 19.11 | 18.65 | 19.05 | 2,371,210 | -0.17(-0.89%) |
Jul 09, 2009 | 19.39 | 19.40 | 19.01 | 19.22 | 5,759,809 | +0.25(+1.30%) |
Jul 08, 2009 | 19.25 | 19.34 | 18.65 | 18.97 | 7,170,650 | -0.21(-1.10%) |
Jul 07, 2009 | 19.69 | 19.79 | 19.11 | 19.18 | 4,793,845 | -0.73(-3.69%) |
Jul 06, 2009 | 19.55 | 19.92 | 19.39 | 19.92 | 3,214,413 | -0.09(-0.47%) |
Jul 02, 2009 | 20.25 | 20.26 | 19.98 | 20.01 | 3,308,366 | -0.61(-2.94%) |
Jul 01, 2009 | 20.86 | 20.95 | 20.56 | 20.62 | 3,173,314 | +0.20(+0.98%) |
Jun 30, 2009 | 20.68 | 20.82 | 20.24 | 20.42 | 3,270,958 | -0.16(-0.77%) |
Jun 29, 2009 | 20.57 | 20.65 | 20.39 | 20.58 | 3,575,507 | +0.09(+0.46%) |
Jun 26, 2009 | 20.34 | 20.59 | 20.25 | 20.48 | 4,045,108 | +0.19(+0.93%) |
Jun 25, 2009 | 19.61 | 20.34 | 19.58 | 20.29 | 4,774,870 | +0.67(+3.41%) |
Jun 24, 2009 | 19.79 | 19.98 | 19.41 | 19.62 | 3,824,096 | +0.18(+0.94%) |
Jun 23, 2009 | 19.24 | 19.50 | 19.01 | 19.44 | 5,086,699 | +0.36(+1.88%) |
Jun 22, 2009 | 19.88 | 19.94 | 19.07 | 19.08 | 6,476,960 | -1.22(-6.02%) |
Jun 19, 2009 | 20.68 | 20.69 | 20.29 | 20.31 | 3,475,734 | +0.15(+0.76%) |
Jun 18, 2009 | 20.15 | 20.42 | 19.98 | 20.15 | 4,521,469 | -0.04(-0.17%) |
Jun 17, 2009 | 20.22 | 20.38 | 19.78 | 20.19 | 6,426,781 | -0.19(-0.95%) |
Jun 16, 2009 | 21.06 | 21.10 | 20.34 | 20.38 | 4,196,435 | -0.42(-2.03%) |
Jun 15, 2009 | 21.26 | 21.26 | 20.54 | 20.80 | 5,033,481 | -0.79(-3.65%) |
Jun 12, 2009 | 21.46 | 21.63 | 21.33 | 21.59 | 5,095,840 | -0.24(-1.10%) |
Jun 11, 2009 | 21.39 | 22.00 | 21.32 | 21.83 | 4,411,111 | +0.56(+2.65%) |
Jun 10, 2009 | 21.63 | 21.64 | 20.89 | 21.27 | 3,137,260 | +0.08(+0.39%) |
Jun 09, 2009 | 21.37 | 21.45 | 20.93 | 21.19 | 3,668,247 | +0.16(+0.78%) |
Jun 08, 2009 | 20.83 | 21.22 | 20.66 | 21.02 | 2,772,814 | -0.19(-0.89%) |
Jun 05, 2009 | 21.71 | 21.71 | 20.99 | 21.21 | 3,848,295 | -0.08(-0.36%) |
Jun 04, 2009 | 20.89 | 21.31 | 20.79 | 21.29 | 2,910,641 | +0.49(+2.35%) |
Jun 03, 2009 | 21.50 | 21.50 | 20.58 | 20.80 | 4,326,388 | -0.98(-4.48%) |
Jun 02, 2009 | 21.85 | 22.06 | 21.60 | 21.77 | 3,320,927 | -0.20(-0.91%) |