Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.17 | 17.25 | 16.99 | 17.09 | 4,521,981 | -0.11(-0.67%) |
Feb 25, 2010 | 17.13 | 17.23 | 16.88 | 17.20 | 7,336,757 | -0.14(-0.83%) |
Feb 24, 2010 | 17.40 | 17.42 | 17.11 | 17.34 | 6,560,371 | +0.01(+0.03%) |
Feb 23, 2010 | 17.51 | 17.57 | 17.22 | 17.34 | 5,776,990 | -0.24(-1.34%) |
Feb 22, 2010 | 18.03 | 18.03 | 17.53 | 17.57 | 4,010,930 | -0.35(-1.96%) |
Feb 19, 2010 | 17.65 | 17.94 | 17.52 | 17.92 | 4,910,800 | +0.19(+1.07%) |
Feb 18, 2010 | 17.63 | 17.86 | 17.55 | 17.73 | 5,984,601 | +0.06(+0.36%) |
Feb 17, 2010 | 17.77 | 17.89 | 17.56 | 17.67 | 3,861,089 | -0.01(-0.07%) |
Feb 16, 2010 | 17.49 | 17.73 | 17.48 | 17.68 | 5,248,871 | +0.34(+1.96%) |
Feb 12, 2010 | 17.41 | 17.34 | 17.34 | 17.34 | 7,245,310 | -0.21(-1.18%) |
Feb 11, 2010 | 17.19 | 17.60 | 17.00 | 17.55 | 9,152,394 | +0.34(+2.00%) |
Feb 10, 2010 | 17.16 | 17.27 | 16.90 | 17.21 | 6,093,749 | +0.02(+0.13%) |
Feb 09, 2010 | 17.10 | 17.38 | 17.02 | 17.18 | 5,448,770 | +0.24(+1.39%) |
Feb 08, 2010 | 16.95 | 17.26 | 16.88 | 16.95 | 3,752,512 | -0.02(-0.14%) |
Feb 05, 2010 | 17.02 | 17.10 | 16.68 | 16.97 | 5,291,293 | -0.07(-0.40%) |
Feb 04, 2010 | 17.43 | 17.48 | 17.02 | 17.04 | 4,066,031 | -0.52(-2.98%) |
Feb 03, 2010 | 17.65 | 17.75 | 17.50 | 17.56 | 3,329,633 | -0.20(-1.10%) |
Feb 02, 2010 | 17.62 | 17.79 | 17.48 | 17.76 | 4,442,516 | +0.14(+0.82%) |
Feb 01, 2010 | 17.67 | 17.72 | 17.51 | 17.61 | 3,813,161 | +0.03(+0.16%) |
Jan 29, 2010 | 17.72 | 17.81 | 17.54 | 17.59 | 5,458,748 | +0.01(+0.07%) |
Jan 28, 2010 | 17.77 | 17.78 | 17.43 | 17.57 | 5,208,961 | -0.17(-0.94%) |
Jan 27, 2010 | 17.94 | 17.94 | 17.47 | 17.74 | 4,608,439 | -0.25(-1.37%) |
Jan 26, 2010 | 18.06 | 18.11 | 17.83 | 17.99 | 4,144,353 | -0.09(-0.48%) |
Jan 25, 2010 | 17.98 | 18.18 | 17.90 | 18.07 | 3,609,292 | +0.11(+0.64%) |
Jan 22, 2010 | 18.21 | 18.29 | 17.92 | 17.96 | 5,738,207 | -0.29(-1.61%) |
Jan 21, 2010 | 18.54 | 18.74 | 18.12 | 18.25 | 5,574,163 | -0.28(-1.49%) |
Jan 20, 2010 | 18.80 | 18.80 | 18.31 | 18.53 | 6,469,985 | -0.40(-2.10%) |
Jan 19, 2010 | 18.72 | 18.94 | 18.64 | 18.92 | 3,801,278 | +0.17(+0.92%) |
Jan 15, 2010 | 18.78 | 18.75 | 18.75 | 18.75 | 5,513,784 | -0.12(-0.61%) |
Jan 14, 2010 | 18.91 | 18.96 | 18.77 | 18.87 | 4,505,379 | -0.13(-0.70%) |
Jan 13, 2010 | 18.90 | 19.12 | 18.74 | 19.00 | 4,782,070 | +0.13(+0.67%) |
Jan 12, 2010 | 18.67 | 19.06 | 18.60 | 18.87 | 6,979,338 | -0.12(-0.64%) |
Jan 11, 2010 | 18.88 | 19.00 | 18.75 | 18.99 | 5,910,153 | +0.09(+0.49%) |
Jan 08, 2010 | 18.85 | 18.98 | 18.75 | 18.90 | 3,068,408 | -0.05(-0.27%) |
Jan 07, 2010 | 19.14 | 19.19 | 18.90 | 18.95 | 3,346,381 | -0.26(-1.35%) |
Jan 06, 2010 | 19.33 | 19.40 | 19.07 | 19.21 | 5,171,003 | -0.10(-0.54%) |
Jan 05, 2010 | 19.34 | 19.40 | 19.22 | 19.32 | 11,426,440 | -0.02(-0.09%) |
Jan 04, 2010 | 19.05 | 19.34 | 18.91 | 19.33 | 8,924,431 | +0.22(+1.14%) |
Dec 31, 2009 | 19.49 | 19.11 | 19.11 | 19.11 | 3,689,366 | -0.29(-1.48%) |
Dec 30, 2009 | 19.28 | 19.46 | 19.25 | 19.40 | 2,413,512 | +0.11(+0.57%) |
Dec 29, 2009 | 19.48 | 19.53 | 19.29 | 19.29 | 2,057,067 | -0.13(-0.65%) |
Dec 28, 2009 | 19.42 | 19.47 | 19.21 | 19.42 | 2,479,418 | +0.09(+0.48%) |
Dec 24, 2009 | 19.15 | 19.37 | 19.14 | 19.33 | 1,417,039 | +0.24(+1.27%) |
Dec 23, 2009 | 19.19 | 19.33 | 19.01 | 19.09 | 3,654,165 | -0.06(-0.33%) |
Dec 22, 2009 | 19.42 | 19.46 | 19.10 | 19.15 | 3,565,047 | -0.20(-1.01%) |
Dec 21, 2009 | 19.26 | 19.52 | 19.21 | 19.34 | 4,357,006 | +0.14(+0.72%) |
Dec 18, 2009 | 19.30 | 19.40 | 19.10 | 19.21 | 9,282,575 | +0.01(+0.03%) |
Dec 17, 2009 | 19.34 | 19.38 | 19.12 | 19.20 | 4,169,876 | -0.17(-0.86%) |
Dec 16, 2009 | 19.43 | 19.63 | 19.32 | 19.37 | 5,756,594 | -0.02(-0.12%) |
Dec 15, 2009 | 19.22 | 19.48 | 19.03 | 19.39 | 7,153,693 | +0.14(+0.72%) |
Dec 14, 2009 | 19.24 | 19.27 | 19.07 | 19.25 | 4,955,609 | +0.03(+0.18%) |
Dec 11, 2009 | 18.97 | 19.24 | 18.80 | 19.22 | 5,333,758 | +0.37(+1.95%) |
Dec 10, 2009 | 18.61 | 18.86 | 18.56 | 18.85 | 4,915,695 | +0.32(+1.74%) |
Dec 09, 2009 | 18.34 | 18.53 | 18.27 | 18.53 | 4,192,728 | +0.17(+0.94%) |
Dec 08, 2009 | 18.35 | 18.42 | 18.15 | 18.36 | 5,559,892 | -0.05(-0.25%) |
Dec 07, 2009 | 18.33 | 18.48 | 18.26 | 18.40 | 4,943,705 | -0.10(-0.56%) |
Dec 04, 2009 | 18.78 | 18.90 | 18.25 | 18.50 | 6,588,823 | -0.08(-0.43%) |
Dec 03, 2009 | 18.55 | 18.76 | 18.44 | 18.59 | 5,146,927 | +0.02(+0.09%) |
Dec 02, 2009 | 18.26 | 18.63 | 18.23 | 18.57 | 7,086,704 | +0.36(+1.96%) |
Dec 01, 2009 | 18.18 | 18.36 | 18.17 | 18.21 | 6,425,234 | +0.18(+1.02%) |
Nov 30, 2009 | 17.76 | 18.06 | 17.67 | 18.03 | 5,449,188 | +0.26(+1.49%) |
Nov 27, 2009 | 17.75 | 17.99 | 17.69 | 17.76 | 1,921,427 | -0.40(-2.22%) |
Nov 25, 2009 | 17.95 | 18.19 | 17.94 | 18.17 | 2,983,782 | +0.20(+1.12%) |
Nov 24, 2009 | 18.02 | 18.06 | 17.79 | 17.96 | 5,375,422 | -0.04(-0.22%) |
Nov 23, 2009 | 18.00 | 18.23 | 17.94 | 18.00 | 4,239,207 | +0.16(+0.87%) |
Nov 20, 2009 | 17.69 | 17.93 | 17.60 | 17.85 | 4,800,185 | +0.21(+1.17%) |
Nov 19, 2009 | 17.94 | 18.02 | 17.56 | 17.64 | 4,137,688 | -0.38(-2.11%) |
Nov 18, 2009 | 18.15 | 18.18 | 17.96 | 18.02 | 3,753,158 | -0.16(-0.85%) |
Nov 17, 2009 | 18.21 | 18.25 | 18.07 | 18.18 | 3,564,885 | -0.06(-0.32%) |
Nov 16, 2009 | 18.17 | 18.25 | 18.07 | 18.23 | 4,608,608 | +0.20(+1.12%) |
Nov 13, 2009 | 17.98 | 18.17 | 17.88 | 18.03 | 6,098,766 | +0.15(+0.84%) |
Nov 12, 2009 | 17.98 | 18.17 | 17.81 | 17.88 | 7,823,053 | -0.11(-0.64%) |
Nov 11, 2009 | 18.16 | 18.16 | 17.86 | 18.00 | 4,768,490 | -0.07(-0.38%) |
Nov 10, 2009 | 17.84 | 18.13 | 17.81 | 18.07 | 5,072,063 | +0.18(+1.00%) |
Nov 09, 2009 | 17.66 | 17.90 | 17.60 | 17.89 | 5,486,977 | +0.31(+1.77%) |
Nov 06, 2009 | 17.56 | 17.68 | 17.42 | 17.58 | 4,654,178 | -0.03(-0.20%) |
Nov 05, 2009 | 17.32 | 17.67 | 17.22 | 17.61 | 5,298,842 | +0.43(+2.47%) |
Nov 04, 2009 | 16.92 | 17.46 | 16.84 | 17.19 | 7,223,895 | +0.33(+1.94%) |
Nov 03, 2009 | 16.98 | 17.04 | 16.79 | 16.86 | 3,820,340 | -0.14(-0.85%) |
Nov 02, 2009 | 17.21 | 17.47 | 16.88 | 17.00 | 5,280,549 | -0.13(-0.74%) |
Oct 30, 2009 | 17.49 | 17.60 | 17.01 | 17.13 | 9,153,170 | -0.38(-2.17%) |
Oct 29, 2009 | 17.00 | 17.57 | 16.98 | 17.51 | 7,991,257 | +0.62(+3.64%) |
Oct 28, 2009 | 17.37 | 17.37 | 16.84 | 16.90 | 7,136,235 | -0.21(-1.24%) |
Oct 27, 2009 | 17.10 | 17.22 | 16.90 | 17.11 | 7,290,107 | +0.05(+0.27%) |
Oct 26, 2009 | 17.49 | 17.72 | 17.06 | 17.06 | 7,004,220 | -0.36(-2.08%) |
Oct 23, 2009 | 17.50 | 17.54 | 17.34 | 17.42 | 5,529,050 | -0.34(-1.91%) |
Oct 22, 2009 | 17.69 | 17.83 | 17.52 | 17.76 | 6,678,113 | +0.09(+0.52%) |
Oct 21, 2009 | 17.75 | 17.94 | 17.64 | 17.67 | 9,635,592 | -0.09(-0.52%) |
Oct 20, 2009 | 17.75 | 17.80 | 17.67 | 17.76 | 7,176,566 | -0.44(-2.40%) |
Oct 19, 2009 | 17.97 | 18.28 | 17.81 | 18.20 | 8,024,426 | +0.30(+1.67%) |
Oct 16, 2009 | 17.62 | 18.02 | 17.44 | 17.90 | 9,659,093 | +0.23(+1.30%) |
Oct 15, 2009 | 17.67 | 17.75 | 17.55 | 17.67 | 9,069,803 | +0.04(+0.23%) |
Oct 14, 2009 | 18.08 | 18.08 | 17.53 | 17.63 | 6,801,207 | -0.13(-0.74%) |
Oct 13, 2009 | 17.95 | 17.95 | 17.75 | 17.76 | 3,134,973 | -0.20(-1.12%) |
Oct 12, 2009 | 18.07 | 18.11 | 17.90 | 17.96 | 2,253,517 | -0.06(-0.32%) |
Oct 09, 2009 | 17.86 | 18.14 | 17.85 | 18.02 | 3,524,584 | +0.19(+1.06%) |
Oct 08, 2009 | 18.04 | 18.07 | 17.74 | 17.83 | 4,693,582 | -0.06(-0.35%) |
Oct 07, 2009 | 17.87 | 17.92 | 17.70 | 17.90 | 3,628,439 | +0.02(+0.13%) |
Oct 06, 2009 | 17.61 | 17.88 | 17.52 | 17.87 | 4,086,780 | +0.27(+1.54%) |
Oct 05, 2009 | 17.53 | 17.65 | 17.26 | 17.60 | 3,386,594 | +0.16(+0.89%) |
Oct 02, 2009 | 17.53 | 17.57 | 17.38 | 17.45 | 3,671,322 | -0.22(-1.24%) |
Oct 01, 2009 | 18.05 | 18.11 | 17.64 | 17.67 | 4,693,876 | -0.41(-2.26%) |
Sep 30, 2009 | 18.17 | 18.25 | 17.96 | 18.07 | 7,955,193 | -0.10(-0.57%) |
Sep 29, 2009 | 18.21 | 18.22 | 18.04 | 18.18 | 3,465,328 | -0.05(-0.26%) |
Sep 28, 2009 | 18.00 | 18.28 | 17.93 | 18.22 | 2,424,008 | +0.24(+1.31%) |
Sep 25, 2009 | 17.88 | 18.14 | 17.87 | 17.99 | 4,889,716 | +0.05(+0.29%) |
Sep 24, 2009 | 17.96 | 18.11 | 17.87 | 17.94 | 4,258,107 | +0.02(+0.13%) |
Sep 23, 2009 | 17.90 | 18.25 | 17.80 | 17.91 | 5,277,089 | +0.06(+0.32%) |
Sep 22, 2009 | 18.11 | 18.14 | 17.80 | 17.86 | 5,831,180 | -0.17(-0.92%) |
Sep 21, 2009 | 18.34 | 18.38 | 17.96 | 18.02 | 4,724,417 | -0.37(-2.00%) |
Sep 18, 2009 | 18.32 | 18.45 | 18.19 | 18.39 | 8,240,761 | +0.14(+0.79%) |
Sep 17, 2009 | 18.29 | 18.39 | 18.12 | 18.25 | 4,746,476 | +0.12(+0.63%) |
Sep 16, 2009 | 18.13 | 18.46 | 18.05 | 18.13 | 4,621,766 | -0.02(-0.10%) |
Sep 15, 2009 | 18.09 | 18.22 | 17.92 | 18.15 | 4,334,430 | +0.03(+0.16%) |
Sep 14, 2009 | 17.71 | 18.13 | 17.65 | 18.12 | 4,530,385 | +0.37(+2.07%) |
Sep 11, 2009 | 17.89 | 17.96 | 17.71 | 17.75 | 5,153,835 | -0.14(-0.80%) |
Sep 10, 2009 | 17.84 | 17.97 | 17.78 | 17.90 | 3,937,522 | +0.01(+0.06%) |
Sep 09, 2009 | 17.76 | 17.94 | 17.60 | 17.88 | 6,649,899 | +0.13(+0.75%) |
Sep 08, 2009 | 17.71 | 17.84 | 17.55 | 17.75 | 6,042,776 | +0.20(+1.11%) |
Sep 04, 2009 | 17.80 | 17.86 | 17.46 | 17.56 | 4,266,032 | -0.32(-1.80%) |
Sep 03, 2009 | 17.95 | 18.03 | 17.58 | 17.88 | 7,161,594 | +0.03(+0.19%) |
Sep 02, 2009 | 18.07 | 18.15 | 17.83 | 17.84 | 7,768,529 | -0.28(-1.52%) |
Sep 01, 2009 | 18.15 | 18.39 | 18.07 | 18.12 | 6,453,898 | -0.09(-0.47%) |
Aug 31, 2009 | 18.37 | 18.40 | 18.09 | 18.21 | 4,653,155 | -0.26(-1.40%) |
Aug 28, 2009 | 18.63 | 18.64 | 18.30 | 18.46 | 4,078,178 | -0.08(-0.43%) |
Aug 27, 2009 | 18.56 | 18.60 | 18.26 | 18.55 | 4,645,120 | +0.03(+0.19%) |
Aug 26, 2009 | 18.54 | 18.62 | 18.39 | 18.51 | 2,740,864 | -0.05(-0.28%) |
Aug 25, 2009 | 18.92 | 19.13 | 18.54 | 18.56 | 3,600,406 | -0.25(-1.34%) |
Aug 24, 2009 | 18.91 | 18.99 | 18.64 | 18.82 | 4,342,589 | -0.08(-0.43%) |
Aug 21, 2009 | 18.60 | 18.93 | 18.49 | 18.90 | 5,632,433 | +0.44(+2.40%) |
Aug 20, 2009 | 18.23 | 18.49 | 18.22 | 18.45 | 5,647,559 | +0.13(+0.72%) |
Aug 19, 2009 | 17.90 | 18.34 | 17.84 | 18.32 | 5,375,940 | +0.35(+1.95%) |
Aug 18, 2009 | 18.03 | 18.14 | 17.85 | 17.97 | 4,431,327 | -0.22(-1.23%) |
Aug 17, 2009 | 18.31 | 18.43 | 17.97 | 18.19 | 5,117,599 | -0.27(-1.46%) |
Aug 14, 2009 | 18.36 | 18.48 | 18.17 | 18.46 | 6,191,525 | +0.10(+0.56%) |
Aug 13, 2009 | 18.13 | 18.39 | 17.99 | 18.36 | 4,548,625 | +0.16(+0.88%) |
Aug 12, 2009 | 17.99 | 18.35 | 17.92 | 18.20 | 3,359,930 | +0.15(+0.83%) |
Aug 11, 2009 | 18.26 | 18.28 | 18.00 | 18.05 | 3,819,688 | -0.25(-1.38%) |
Aug 10, 2009 | 18.19 | 18.30 | 17.99 | 18.30 | 3,568,227 | +0.10(+0.54%) |
Aug 07, 2009 | 18.22 | 18.30 | 18.01 | 18.21 | 3,535,785 | +0.15(+0.83%) |
Aug 06, 2009 | 18.33 | 18.42 | 17.79 | 18.06 | 5,909,899 | -0.22(-1.23%) |
Aug 05, 2009 | 18.63 | 18.78 | 18.10 | 18.28 | 5,149,015 | -0.34(-1.85%) |
Aug 04, 2009 | 18.92 | 18.97 | 18.52 | 18.63 | 5,132,178 | -0.38(-2.00%) |
Aug 03, 2009 | 19.38 | 19.38 | 18.73 | 19.01 | 6,356,502 | +0.35(+1.88%) |
Jul 31, 2009 | 18.50 | 19.14 | 18.50 | 18.65 | 6,888,752 | -0.56(-2.93%) |
Jul 30, 2009 | 19.06 | 19.40 | 18.99 | 19.22 | 3,611,473 | +0.33(+1.77%) |
Jul 29, 2009 | 18.84 | 19.06 | 18.48 | 18.88 | 3,919,551 | -0.03(-0.18%) |
Jul 28, 2009 | 19.24 | 19.38 | 18.76 | 18.92 | 3,874,694 | -0.47(-2.40%) |
Jul 27, 2009 | 19.46 | 19.56 | 19.28 | 19.38 | 3,201,461 | -0.08(-0.41%) |
Jul 24, 2009 | 19.04 | 19.51 | 19.04 | 19.46 | 568 | +0.29(+1.53%) |
Jul 23, 2009 | 18.62 | 19.22 | 18.55 | 19.17 | 4,204,861 | +0.53(+2.84%) |
Jul 22, 2009 | 18.50 | 18.79 | 18.43 | 18.64 | 3,320,495 | +0.02(+0.09%) |
Jul 21, 2009 | 18.63 | 18.80 | 18.42 | 18.63 | 5,709,740 | +0.06(+0.31%) |
Jul 20, 2009 | 18.56 | 18.60 | 18.37 | 18.57 | 3,488,369 | +0.11(+0.59%) |
Jul 17, 2009 | 18.62 | 18.75 | 18.32 | 18.46 | 3,289,728 | -0.21(-1.11%) |
Jul 16, 2009 | 18.58 | 18.76 | 18.41 | 18.67 | 3,854,557 | +0.02(+0.09%) |
Jul 15, 2009 | 18.15 | 18.65 | 18.14 | 18.65 | 5,144,793 | +0.54(+2.98%) |
Jul 14, 2009 | 18.05 | 18.11 | 17.79 | 18.11 | 7,966,220 | +0.05(+0.25%) |
Jul 13, 2009 | 17.72 | 18.14 | 17.71 | 18.06 | 6,566,338 | +0.25(+1.39%) |
Jul 10, 2009 | 17.82 | 17.99 | 17.64 | 17.82 | 6,341,756 | -0.14(-0.77%) |
Jul 09, 2009 | 18.08 | 18.15 | 17.77 | 17.95 | 5,652,247 | -0.01(-0.06%) |
Jul 08, 2009 | 17.96 | 18.17 | 17.78 | 17.96 | 5,668,556 | +0.00(+0.00%) |
Jul 07, 2009 | 18.52 | 18.61 | 17.94 | 17.96 | 4,719,323 | -0.55(-2.95%) |
Jul 06, 2009 | 18.38 | 18.63 | 18.25 | 18.51 | 4,231,327 | +0.06(+0.31%) |
Jul 02, 2009 | 18.85 | 18.85 | 18.45 | 18.45 | 6,305,062 | -0.56(-2.96%) |
Jul 01, 2009 | 18.88 | 19.06 | 18.72 | 19.02 | 5,064,121 | +0.26(+1.38%) |
Jun 30, 2009 | 19.13 | 19.13 | 18.50 | 18.76 | 7,318,936 | -0.07(-0.40%) |
Jun 29, 2009 | 18.64 | 18.88 | 18.50 | 18.83 | 4,578,677 | +0.30(+1.64%) |
Jun 26, 2009 | 18.40 | 18.62 | 18.21 | 18.53 | 15,372,042 | +0.11(+0.62%) |
Jun 25, 2009 | 18.21 | 18.52 | 18.13 | 18.41 | 5,060,398 | +0.19(+1.04%) |
Jun 24, 2009 | 18.32 | 18.41 | 18.11 | 18.22 | 4,562,329 | -0.02(-0.09%) |
Jun 23, 2009 | 18.40 | 18.40 | 18.07 | 18.24 | 5,254,192 | -0.11(-0.60%) |
Jun 22, 2009 | 18.17 | 18.60 | 18.09 | 18.35 | 5,790,207 | -0.01(-0.06%) |
Jun 19, 2009 | 18.46 | 18.55 | 18.25 | 18.36 | 6,548,453 | -0.11(-0.62%) |
Jun 18, 2009 | 18.22 | 18.55 | 18.15 | 18.48 | 5,866,289 | +0.30(+1.68%) |
Jun 17, 2009 | 18.12 | 18.34 | 17.99 | 18.17 | 5,119,319 | +0.06(+0.32%) |
Jun 16, 2009 | 18.40 | 18.46 | 17.98 | 18.11 | 5,852,800 | -0.39(-2.13%) |
Jun 15, 2009 | 18.47 | 18.61 | 18.05 | 18.51 | 4,551,337 | -0.20(-1.06%) |
Jun 12, 2009 | 18.77 | 18.95 | 18.38 | 18.71 | 5,876,312 | -0.13(-0.70%) |
Jun 11, 2009 | 18.66 | 19.28 | 18.64 | 18.84 | 6,154,442 | +0.25(+1.33%) |
Jun 10, 2009 | 18.54 | 18.72 | 18.35 | 18.59 | 5,900,477 | +0.20(+1.09%) |
Jun 09, 2009 | 18.45 | 18.57 | 18.27 | 18.39 | 4,494,651 | +0.04(+0.22%) |
Jun 08, 2009 | 18.34 | 18.60 | 18.14 | 18.35 | 5,303,001 | -0.27(-1.45%) |
Jun 05, 2009 | 18.84 | 19.14 | 18.53 | 18.62 | 6,266,900 | -0.25(-1.31%) |
Jun 04, 2009 | 18.64 | 18.94 | 18.57 | 18.87 | 4,951,404 | +0.34(+1.86%) |
Jun 03, 2009 | 19.10 | 19.12 | 18.30 | 18.52 | 6,253,170 | -0.60(-3.16%) |
Jun 02, 2009 | 19.33 | 19.51 | 19.10 | 19.13 | 8,518,854 | -0.21(-1.07%) |
Jun 01, 2009 | 18.49 | 19.40 | 18.38 | 19.33 | 5,913,205 | +1.01(+5.52%) |
May 29, 2009 | 18.41 | 18.46 | 18.00 | 18.32 | 7,513,927 | -0.03(-0.16%) |
May 28, 2009 | 17.86 | 18.49 | 17.83 | 18.35 | 7,005,995 | +0.17(+0.95%) |
May 27, 2009 | 18.58 | 18.67 | 18.18 | 18.18 | 5,672,490 | -0.39(-2.11%) |
May 26, 2009 | 18.20 | 18.57 | 17.96 | 18.57 | 6,298,925 | +0.39(+2.15%) |
May 22, 2009 | 18.11 | 18.50 | 18.01 | 18.18 | 3,045,879 | +0.14(+0.76%) |
May 21, 2009 | 18.09 | 18.23 | 17.92 | 18.04 | 4,531,510 | -0.28(-1.54%) |
May 20, 2009 | 18.71 | 18.71 | 18.27 | 18.32 | 5,793,322 | -0.22(-1.21%) |
May 19, 2009 | 17.98 | 18.64 | 17.98 | 18.55 | 5,330,030 | +0.59(+3.27%) |
May 18, 2009 | 18.40 | 18.40 | 17.68 | 17.96 | 8,400,086 | -0.26(-1.42%) |
May 15, 2009 | 18.07 | 18.29 | 17.70 | 18.22 | 8,407,112 | +0.00(+0.00%) |
May 14, 2009 | 18.33 | 18.42 | 17.90 | 18.22 | 4,933,861 | -0.05(-0.28%) |
May 13, 2009 | 18.47 | 18.65 | 18.11 | 18.27 | 4,971,680 | -0.43(-2.31%) |
May 12, 2009 | 18.44 | 18.78 | 18.37 | 18.70 | 4,140,631 | +0.31(+1.69%) |
May 11, 2009 | 18.21 | 18.60 | 18.12 | 18.39 | 4,315,057 | +0.00(+0.00%) |
May 08, 2009 | 18.26 | 18.91 | 18.26 | 18.39 | 4,615,642 | +0.18(+0.98%) |
May 07, 2009 | 18.27 | 18.41 | 17.88 | 18.21 | 4,644,595 | +0.10(+0.54%) |
May 06, 2009 | 18.11 | 18.18 | 17.69 | 18.11 | 4,076,813 | +0.17(+0.96%) |
May 05, 2009 | 18.02 | 18.07 | 17.58 | 17.94 | 4,443,923 | -0.11(-0.61%) |
May 04, 2009 | 18.26 | 18.26 | 17.69 | 18.05 | 6,260,708 | +0.14(+0.80%) |
May 01, 2009 | 17.24 | 17.94 | 17.15 | 17.91 | 5,745,748 | +0.75(+4.39%) |
Apr 30, 2009 | 17.17 | 17.32 | 16.86 | 17.15 | 5,603,540 | +0.15(+0.88%) |
Apr 29, 2009 | 16.48 | 17.04 | 16.35 | 17.00 | 9,695,908 | +0.74(+4.56%) |
Apr 28, 2009 | 16.18 | 16.49 | 16.02 | 16.26 | 3,640,207 | -0.03(-0.18%) |
Apr 27, 2009 | 16.14 | 16.49 | 16.05 | 16.29 | 3,265,378 | +0.14(+0.89%) |
Apr 24, 2009 | 16.41 | 16.46 | 16.01 | 16.15 | 3,489,247 | -0.14(-0.85%) |
Apr 23, 2009 | 16.27 | 16.35 | 16.01 | 16.29 | 4,663,692 | -0.05(-0.28%) |
Apr 22, 2009 | 16.44 | 16.59 | 16.27 | 16.33 | 3,634,014 | -0.19(-1.15%) |
Apr 21, 2009 | 16.60 | 16.82 | 16.37 | 16.52 | 4,264,849 | -0.20(-1.17%) |
Apr 20, 2009 | 16.76 | 17.09 | 16.65 | 16.72 | 3,268,703 | -0.26(-1.56%) |
Apr 17, 2009 | 16.79 | 17.07 | 16.68 | 16.98 | 4,675,520 | +0.25(+1.51%) |
Apr 16, 2009 | 16.89 | 17.04 | 16.61 | 16.73 | 5,139,715 | -0.03(-0.21%) |
Apr 15, 2009 | 16.57 | 16.81 | 16.35 | 16.76 | 4,576,345 | +0.18(+1.07%) |
Apr 14, 2009 | 16.77 | 16.80 | 16.51 | 16.59 | 3,784,692 | -0.32(-1.87%) |
Apr 13, 2009 | 17.32 | 17.41 | 16.79 | 16.90 | 3,745,883 | -0.45(-2.58%) |
Apr 09, 2009 | 17.88 | 17.94 | 17.15 | 17.35 | 4,341,973 | -0.12(-0.69%) |
Apr 08, 2009 | 17.35 | 17.53 | 17.11 | 17.47 | 3,093,089 | +0.22(+1.27%) |
Apr 07, 2009 | 17.40 | 17.43 | 16.99 | 17.25 | 3,500,686 | -0.23(-1.32%) |
Apr 06, 2009 | 17.64 | 17.91 | 17.37 | 17.48 | 3,991,058 | -0.35(-1.97%) |
Apr 03, 2009 | 17.29 | 17.88 | 17.29 | 17.83 | 7,073,149 | +0.53(+3.06%) |
Apr 02, 2009 | 17.34 | 17.50 | 16.86 | 17.30 | 4,958,717 | +0.26(+1.52%) |
Apr 01, 2009 | 16.76 | 17.14 | 16.71 | 17.04 | 4,738,785 | +0.10(+0.61%) |
Mar 31, 2009 | 16.48 | 17.24 | 16.36 | 16.94 | 7,913,267 | +0.62(+3.80%) |
Mar 30, 2009 | 16.39 | 16.54 | 16.08 | 16.32 | 4,388,912 | -0.58(-3.44%) |
Mar 26, 2009 | 16.63 | 16.91 | 16.43 | 16.90 | 4,493,893 | +0.27(+1.62%) |
Mar 25, 2009 | 16.75 | 17.06 | 16.40 | 16.63 | 4,280,907 | -0.03(-0.21%) |
Mar 24, 2009 | 16.73 | 16.83 | 16.38 | 16.67 | 4,925,045 | -0.14(-0.86%) |
Mar 23, 2009 | 16.26 | 16.84 | 16.20 | 16.81 | 6,174,102 | +0.93(+5.87%) |
Mar 20, 2009 | 16.22 | 16.38 | 15.85 | 15.88 | 8,777,710 | -0.11(-0.72%) |
Mar 19, 2009 | 16.08 | 16.22 | 15.73 | 15.99 | 7,821,938 | +0.10(+0.65%) |
Mar 18, 2009 | 15.07 | 15.95 | 14.83 | 15.89 | 11,103,594 | +0.75(+4.98%) |
Mar 17, 2009 | 14.61 | 15.16 | 14.11 | 15.14 | 12,853,335 | +0.57(+3.91%) |
Mar 16, 2009 | 14.30 | 14.93 | 14.29 | 14.57 | 7,883,702 | +0.28(+1.97%) |
Mar 13, 2009 | 13.89 | 14.35 | 13.80 | 14.29 | 0 | +0.48(+3.46%) |
Mar 12, 2009 | 14.05 | 14.14 | 13.60 | 13.81 | 11,390,973 | -0.28(-2.00%) |
Mar 11, 2009 | 14.54 | 14.80 | 14.06 | 14.09 | 7,572,470 | -0.32(-2.23%) |
Mar 10, 2009 | 14.14 | 14.57 | 14.02 | 14.41 | 9,432,517 | +0.54(+3.90%) |
Mar 09, 2009 | 13.96 | 14.23 | 13.72 | 13.87 | 5,445,505 | -0.25(-1.79%) |
Mar 06, 2009 | 14.46 | 14.68 | 13.74 | 14.12 | 0 | -0.23(-1.60%) |
Mar 05, 2009 | 14.65 | 14.66 | 14.07 | 14.35 | 7,893,276 | -0.57(-3.81%) |
Mar 04, 2009 | 14.83 | 15.12 | 14.62 | 14.92 | 8,332,978 | -0.30(-1.96%) |