Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 21.70 | 21.85 | 21.67 | 21.77 | 3,841,522 | +0.04(+0.18%) |
Feb 25, 2010 | 21.44 | 21.74 | 21.38 | 21.73 | 4,009,240 | +0.10(+0.45%) |
Feb 24, 2010 | 21.66 | 21.83 | 21.48 | 21.63 | 4,943,363 | -0.05(-0.21%) |
Feb 23, 2010 | 21.52 | 21.79 | 21.48 | 21.68 | 6,887,758 | -0.20(-0.93%) |
Feb 22, 2010 | 22.05 | 22.19 | 21.69 | 21.88 | 4,495,917 | -0.28(-1.27%) |
Feb 19, 2010 | 22.11 | 22.27 | 21.95 | 22.16 | 3,145,544 | +0.05(+0.24%) |
Feb 18, 2010 | 21.88 | 22.16 | 21.88 | 22.11 | 3,654,377 | +0.15(+0.68%) |
Feb 17, 2010 | 21.56 | 22.07 | 21.50 | 21.96 | 4,550,936 | +0.02(+0.09%) |
Feb 16, 2010 | 21.64 | 21.98 | 21.57 | 21.94 | 3,565,941 | +0.36(+1.66%) |
Feb 12, 2010 | 21.76 | 21.58 | 21.58 | 21.58 | 4,495,155 | -0.34(-1.55%) |
Feb 11, 2010 | 21.89 | 21.95 | 21.58 | 21.92 | 1,982,530 | +0.16(+0.72%) |
Feb 10, 2010 | 21.72 | 21.87 | 21.59 | 21.76 | 2,544,956 | +0.00(+0.00%) |
Feb 09, 2010 | 21.51 | 21.96 | 21.47 | 21.76 | 4,323,039 | +0.44(+2.05%) |
Feb 08, 2010 | 21.27 | 21.61 | 21.22 | 21.33 | 2,995,878 | +0.12(+0.55%) |
Feb 05, 2010 | 21.12 | 21.23 | 21.02 | 21.21 | 4,621,864 | +0.02(+0.09%) |
Feb 04, 2010 | 21.89 | 21.97 | 21.19 | 21.19 | 5,251,852 | -0.57(-2.64%) |
Feb 03, 2010 | 21.93 | 21.97 | 21.74 | 21.76 | 2,770,110 | -0.22(-1.01%) |
Feb 02, 2010 | 21.83 | 21.98 | 21.72 | 21.98 | 2,420,774 | +0.27(+1.26%) |
Feb 01, 2010 | 21.74 | 21.85 | 21.65 | 21.71 | 1,819,775 | +0.08(+0.39%) |
Jan 29, 2010 | 21.98 | 22.02 | 21.59 | 21.63 | 3,813,226 | -0.27(-1.22%) |
Jan 28, 2010 | 21.66 | 21.89 | 21.61 | 21.89 | 4,825,426 | +0.31(+1.42%) |
Jan 27, 2010 | 21.47 | 21.66 | 21.30 | 21.59 | 3,591,808 | +0.19(+0.89%) |
Jan 26, 2010 | 21.30 | 21.47 | 21.15 | 21.40 | 2,857,049 | -0.01(-0.03%) |
Jan 25, 2010 | 21.62 | 21.62 | 21.28 | 21.40 | 2,589,788 | -0.01(-0.03%) |
Jan 22, 2010 | 21.29 | 21.57 | 21.16 | 21.41 | 4,192,585 | +0.10(+0.49%) |
Jan 21, 2010 | 21.44 | 21.57 | 21.16 | 21.31 | 3,696,784 | -0.16(-0.76%) |
Jan 20, 2010 | 21.46 | 21.49 | 21.23 | 21.47 | 2,457,905 | -0.12(-0.54%) |
Jan 19, 2010 | 21.57 | 21.70 | 21.53 | 21.59 | 2,845,203 | +0.04(+0.18%) |
Jan 15, 2010 | 21.99 | 21.55 | 21.55 | 21.55 | 5,809,559 | -0.43(-1.96%) |
Jan 14, 2010 | 22.06 | 22.06 | 21.71 | 21.98 | 3,025,790 | -0.11(-0.50%) |
Jan 13, 2010 | 21.85 | 22.14 | 21.77 | 22.09 | 3,805,352 | +0.33(+1.50%) |
Jan 12, 2010 | 21.47 | 21.93 | 21.40 | 21.76 | 3,983,101 | +0.25(+1.18%) |
Jan 11, 2010 | 21.44 | 21.55 | 21.29 | 21.51 | 4,329,298 | +0.07(+0.30%) |
Jan 08, 2010 | 21.58 | 21.63 | 21.34 | 21.44 | 3,373,136 | -0.14(-0.64%) |
Jan 07, 2010 | 21.85 | 21.85 | 21.53 | 21.58 | 4,949,149 | -0.33(-1.52%) |
Jan 06, 2010 | 22.10 | 22.15 | 21.79 | 21.91 | 4,332,092 | -0.25(-1.12%) |
Jan 05, 2010 | 22.15 | 22.32 | 21.95 | 22.16 | 3,823,054 | +0.04(+0.18%) |
Jan 04, 2010 | 22.15 | 22.19 | 22.02 | 22.12 | 2,410,286 | +0.05(+0.21%) |
Dec 31, 2009 | 22.30 | 22.08 | 22.08 | 22.08 | 1,767,900 | -0.26(-1.17%) |
Dec 30, 2009 | 22.17 | 22.41 | 22.06 | 22.34 | 2,093,762 | +0.10(+0.47%) |
Dec 29, 2009 | 22.42 | 22.45 | 22.14 | 22.23 | 2,015,250 | -0.15(-0.67%) |
Dec 28, 2009 | 22.47 | 22.47 | 22.26 | 22.38 | 1,910,355 | -0.16(-0.70%) |
Dec 24, 2009 | 22.35 | 22.55 | 22.29 | 22.54 | 1,597,906 | +0.11(+0.49%) |
Dec 23, 2009 | 22.00 | 22.45 | 21.97 | 22.43 | 3,927,101 | +0.37(+1.66%) |
Dec 22, 2009 | 21.91 | 22.08 | 21.81 | 22.06 | 2,626,669 | +0.31(+1.41%) |
Dec 21, 2009 | 21.63 | 21.87 | 21.57 | 21.76 | 2,989,769 | +0.19(+0.88%) |
Dec 18, 2009 | 21.83 | 21.83 | 21.16 | 21.57 | 10,139,262 | -0.19(-0.87%) |
Dec 17, 2009 | 22.42 | 22.46 | 21.72 | 21.76 | 7,176,239 | -0.83(-3.67%) |
Dec 16, 2009 | 22.61 | 22.72 | 22.46 | 22.59 | 1,973,080 | +0.03(+0.14%) |
Dec 15, 2009 | 22.70 | 22.78 | 22.51 | 22.55 | 4,873,484 | -0.20(-0.86%) |
Dec 14, 2009 | 22.79 | 22.80 | 22.69 | 22.75 | 1,928,107 | +0.02(+0.09%) |
Dec 11, 2009 | 22.74 | 22.85 | 22.67 | 22.73 | 3,271,442 | -0.03(-0.12%) |
Dec 10, 2009 | 22.86 | 22.95 | 22.66 | 22.76 | 2,897,691 | -0.13(-0.57%) |
Dec 09, 2009 | 22.87 | 22.99 | 22.79 | 22.89 | 2,131,761 | -0.02(-0.09%) |
Dec 08, 2009 | 23.10 | 23.11 | 22.75 | 22.91 | 2,451,997 | -0.22(-0.93%) |
Dec 07, 2009 | 23.13 | 23.26 | 23.05 | 23.12 | 2,200,661 | -0.05(-0.20%) |
Dec 04, 2009 | 23.15 | 23.31 | 22.95 | 23.17 | 3,657,614 | +0.08(+0.34%) |
Dec 03, 2009 | 23.19 | 23.30 | 23.01 | 23.09 | 3,066,593 | -0.03(-0.14%) |
Dec 02, 2009 | 23.18 | 23.38 | 23.10 | 23.12 | 3,224,389 | -0.10(-0.45%) |
Dec 01, 2009 | 22.95 | 23.25 | 22.93 | 23.23 | 3,107,805 | +0.39(+1.69%) |
Nov 30, 2009 | 22.96 | 22.98 | 22.66 | 22.84 | 3,502,900 | -0.12(-0.54%) |
Nov 27, 2009 | 22.96 | 23.11 | 22.68 | 22.96 | 1,887,467 | -0.14(-0.62%) |
Nov 25, 2009 | 23.17 | 23.17 | 22.98 | 23.11 | 2,489,838 | -0.01(-0.06%) |
Nov 24, 2009 | 22.78 | 23.26 | 22.60 | 23.12 | 4,792,417 | +0.52(+2.31%) |
Nov 23, 2009 | 22.60 | 22.70 | 22.12 | 22.60 | 7,109,668 | +0.31(+1.41%) |
Nov 20, 2009 | 22.25 | 22.43 | 22.17 | 22.29 | 4,120,754 | +0.05(+0.21%) |
Nov 19, 2009 | 21.99 | 22.27 | 21.86 | 22.24 | 4,420,218 | +0.18(+0.83%) |
Nov 18, 2009 | 21.89 | 22.08 | 21.75 | 22.06 | 3,311,776 | +0.12(+0.57%) |
Nov 17, 2009 | 21.92 | 21.97 | 21.78 | 21.93 | 2,434,163 | +0.07(+0.30%) |
Nov 16, 2009 | 21.80 | 21.92 | 21.69 | 21.87 | 2,476,429 | +0.20(+0.90%) |
Nov 13, 2009 | 21.64 | 21.72 | 21.56 | 21.67 | 2,150,987 | +0.04(+0.18%) |
Nov 12, 2009 | 21.59 | 21.85 | 21.55 | 21.63 | 4,210,564 | +0.06(+0.27%) |
Nov 11, 2009 | 21.50 | 21.59 | 21.36 | 21.57 | 2,769,220 | +0.20(+0.95%) |
Nov 10, 2009 | 21.32 | 21.57 | 21.29 | 21.37 | 2,535,446 | +0.05(+0.21%) |
Nov 09, 2009 | 21.04 | 21.34 | 21.00 | 21.33 | 2,052,660 | +0.30(+1.43%) |
Nov 06, 2009 | 20.94 | 21.06 | 20.90 | 21.02 | 2,091,759 | +0.03(+0.16%) |
Nov 05, 2009 | 20.70 | 20.99 | 20.65 | 20.99 | 3,039,825 | +0.35(+1.68%) |
Nov 04, 2009 | 20.43 | 20.88 | 20.35 | 20.65 | 3,817,553 | +0.25(+1.22%) |
Nov 03, 2009 | 20.62 | 20.64 | 20.22 | 20.40 | 3,974,586 | -0.26(-1.26%) |
Nov 02, 2009 | 20.80 | 20.87 | 20.58 | 20.66 | 4,319,486 | -0.08(-0.38%) |
Oct 30, 2009 | 21.10 | 21.23 | 20.74 | 20.74 | 4,893,284 | -0.37(-1.76%) |
Oct 29, 2009 | 20.89 | 21.15 | 20.70 | 21.11 | 2,654,764 | +0.29(+1.41%) |
Oct 28, 2009 | 20.93 | 21.02 | 20.82 | 20.82 | 2,340,708 | -0.12(-0.56%) |
Oct 27, 2009 | 20.78 | 21.04 | 20.76 | 20.93 | 3,182,554 | +0.14(+0.66%) |
Oct 26, 2009 | 20.87 | 21.12 | 20.50 | 20.80 | 2,560,545 | -0.03(-0.16%) |
Oct 23, 2009 | 20.91 | 20.92 | 20.79 | 20.83 | 2,572,413 | -0.27(-1.30%) |
Oct 22, 2009 | 21.14 | 21.19 | 20.89 | 21.10 | 2,893,581 | -0.09(-0.43%) |
Oct 21, 2009 | 21.36 | 21.60 | 21.17 | 21.19 | 3,253,301 | -0.21(-0.98%) |
Oct 20, 2009 | 21.53 | 21.60 | 21.40 | 21.40 | 2,842,971 | -0.12(-0.58%) |
Oct 19, 2009 | 21.33 | 21.62 | 21.25 | 21.53 | 2,886,753 | +0.22(+1.04%) |
Oct 16, 2009 | 21.14 | 21.38 | 21.10 | 21.31 | 2,332,361 | +0.05(+0.25%) |
Oct 15, 2009 | 21.03 | 21.28 | 20.99 | 21.25 | 2,514,318 | +0.16(+0.77%) |
Oct 14, 2009 | 21.27 | 21.40 | 21.08 | 21.09 | 2,599,582 | -0.08(-0.37%) |
Oct 13, 2009 | 21.30 | 21.30 | 21.12 | 21.17 | 3,296,962 | -0.14(-0.64%) |
Oct 12, 2009 | 21.33 | 21.45 | 21.08 | 21.31 | 3,656,384 | +0.18(+0.83%) |
Oct 09, 2009 | 21.10 | 21.21 | 21.00 | 21.13 | 3,181,257 | -0.03(-0.12%) |
Oct 08, 2009 | 21.12 | 21.21 | 21.03 | 21.16 | 3,327,598 | +0.07(+0.34%) |
Oct 07, 2009 | 21.04 | 21.28 | 20.97 | 21.08 | 3,030,717 | +0.03(+0.12%) |
Oct 06, 2009 | 20.78 | 21.23 | 20.78 | 21.06 | 4,583,492 | +0.28(+1.35%) |
Oct 05, 2009 | 20.87 | 20.88 | 20.64 | 20.78 | 4,009,203 | -0.05(-0.22%) |
Oct 02, 2009 | 20.84 | 20.99 | 20.82 | 20.82 | 3,786,314 | -0.20(-0.96%) |
Oct 01, 2009 | 21.18 | 21.18 | 20.86 | 21.02 | 3,489,479 | -0.28(-1.32%) |
Sep 30, 2009 | 21.51 | 21.51 | 21.18 | 21.31 | 3,413,634 | -0.19(-0.88%) |
Sep 29, 2009 | 21.46 | 21.54 | 21.34 | 21.50 | 3,388,197 | +0.10(+0.46%) |
Sep 28, 2009 | 21.34 | 21.49 | 21.21 | 21.40 | 1,921,730 | +0.15(+0.71%) |
Sep 25, 2009 | 21.41 | 21.42 | 21.21 | 21.25 | 3,333,803 | -0.10(-0.49%) |
Sep 24, 2009 | 21.37 | 21.43 | 21.26 | 21.35 | 3,034,216 | +0.01(+0.06%) |
Sep 23, 2009 | 21.33 | 21.64 | 21.33 | 21.34 | 4,760,839 | +0.03(+0.15%) |
Sep 22, 2009 | 21.51 | 21.51 | 21.21 | 21.31 | 3,400,534 | -0.12(-0.58%) |
Sep 21, 2009 | 21.09 | 21.47 | 21.09 | 21.43 | 5,334,947 | +0.34(+1.61%) |
Sep 18, 2009 | 20.82 | 21.13 | 20.70 | 21.09 | 5,724,271 | +0.28(+1.35%) |
Sep 17, 2009 | 20.88 | 20.93 | 20.70 | 20.81 | 3,990,405 | -0.26(-1.24%) |
Sep 16, 2009 | 21.14 | 21.34 | 20.82 | 21.07 | 5,899,053 | -0.04(-0.19%) |
Sep 15, 2009 | 21.36 | 21.36 | 21.00 | 21.11 | 3,470,843 | -0.23(-1.07%) |
Sep 14, 2009 | 21.19 | 21.53 | 21.16 | 21.34 | 5,891,046 | -0.30(-1.39%) |
Sep 11, 2009 | 22.19 | 22.19 | 21.35 | 21.64 | 6,557,931 | +0.01(+0.03%) |
Sep 10, 2009 | 21.16 | 21.70 | 21.02 | 21.63 | 6,202,452 | +0.50(+2.35%) |
Sep 09, 2009 | 21.21 | 21.26 | 21.06 | 21.14 | 2,845,217 | -0.01(-0.06%) |
Sep 08, 2009 | 20.54 | 21.21 | 20.43 | 21.15 | 4,821,862 | +0.78(+3.82%) |
Sep 04, 2009 | 20.16 | 20.42 | 20.14 | 20.37 | 1,802,338 | +0.20(+1.00%) |
Sep 03, 2009 | 20.18 | 20.19 | 20.01 | 20.17 | 1,446,930 | +0.03(+0.13%) |
Sep 02, 2009 | 20.14 | 20.21 | 20.04 | 20.14 | 1,777,933 | +0.03(+0.16%) |
Sep 01, 2009 | 20.41 | 20.54 | 20.11 | 20.11 | 3,313,975 | -0.37(-1.82%) |
Aug 31, 2009 | 20.37 | 20.64 | 20.37 | 20.48 | 2,770,793 | -0.03(-0.16%) |
Aug 28, 2009 | 20.61 | 20.61 | 20.42 | 20.52 | 1,405,374 | -0.05(-0.25%) |
Aug 27, 2009 | 20.37 | 20.62 | 20.27 | 20.57 | 3,486,052 | +0.20(+0.99%) |
Aug 26, 2009 | 20.37 | 20.49 | 20.29 | 20.37 | 1,372,317 | +0.01(+0.03%) |
Aug 25, 2009 | 20.38 | 20.50 | 20.28 | 20.36 | 1,798,310 | +0.04(+0.19%) |
Aug 24, 2009 | 20.39 | 20.39 | 20.16 | 20.32 | 1,480,427 | -0.01(-0.03%) |
Aug 21, 2009 | 20.03 | 20.37 | 20.03 | 20.33 | 1,814,661 | +0.37(+1.83%) |
Aug 20, 2009 | 20.10 | 20.13 | 19.88 | 19.96 | 2,956,794 | -0.07(-0.33%) |
Aug 19, 2009 | 19.53 | 20.08 | 19.47 | 20.03 | 3,720,347 | +0.41(+2.10%) |
Aug 18, 2009 | 19.84 | 19.86 | 19.59 | 19.61 | 4,172,574 | -0.26(-1.31%) |
Aug 17, 2009 | 19.91 | 20.00 | 19.76 | 19.88 | 3,679,022 | -0.11(-0.56%) |
Aug 14, 2009 | 20.20 | 20.20 | 19.75 | 19.99 | 4,158,716 | -0.01(-0.03%) |
Aug 13, 2009 | 20.12 | 20.12 | 19.85 | 19.99 | 1,849,191 | -0.06(-0.29%) |
Aug 12, 2009 | 20.08 | 20.22 | 19.99 | 20.05 | 1,884,322 | -0.08(-0.42%) |
Aug 11, 2009 | 20.15 | 20.24 | 20.07 | 20.14 | 2,069,549 | -0.01(-0.07%) |
Aug 10, 2009 | 20.12 | 20.23 | 20.03 | 20.15 | 1,854,937 | +0.01(+0.07%) |
Aug 07, 2009 | 20.12 | 20.23 | 20.08 | 20.14 | 1,588,334 | +0.07(+0.33%) |
Aug 06, 2009 | 20.07 | 20.30 | 20.03 | 20.07 | 1,878,710 | -0.01(-0.07%) |
Aug 05, 2009 | 20.38 | 20.54 | 20.06 | 20.08 | 2,585,061 | -0.31(-1.51%) |
Aug 04, 2009 | 20.15 | 20.42 | 20.10 | 20.39 | 3,134,348 | +0.21(+1.05%) |
Aug 03, 2009 | 20.43 | 20.46 | 20.08 | 20.18 | 2,409,060 | -0.09(-0.43%) |
Jul 31, 2009 | 20.38 | 20.52 | 20.23 | 20.27 | 2,237,073 | -0.08(-0.42%) |
Jul 30, 2009 | 20.42 | 20.55 | 20.33 | 20.35 | 3,008,036 | +0.02(+0.10%) |
Jul 29, 2009 | 20.16 | 20.40 | 20.03 | 20.33 | 5,100,920 | +0.41(+2.07%) |
Jul 28, 2009 | 19.91 | 19.99 | 19.82 | 19.92 | 2,773,794 | +0.02(+0.10%) |
Jul 27, 2009 | 19.93 | 20.01 | 19.74 | 19.90 | 2,775,430 | -0.04(-0.20%) |
Jul 24, 2009 | 19.78 | 19.96 | 19.77 | 19.94 | 1,263 | +0.12(+0.63%) |
Jul 23, 2009 | 19.65 | 19.99 | 19.55 | 19.82 | 2,835,633 | +0.25(+1.27%) |
Jul 22, 2009 | 19.67 | 19.73 | 19.54 | 19.57 | 2,452,249 | -0.06(-0.30%) |
Jul 21, 2009 | 19.58 | 19.72 | 19.41 | 19.63 | 2,982,305 | +0.12(+0.60%) |
Jul 20, 2009 | 19.57 | 19.63 | 19.32 | 19.51 | 2,418,041 | -0.04(-0.20%) |
Jul 17, 2009 | 19.57 | 19.67 | 19.48 | 19.55 | 2,579,801 | -0.07(-0.33%) |
Jul 16, 2009 | 19.44 | 19.67 | 19.40 | 19.61 | 3,648,392 | +0.19(+0.98%) |
Jul 15, 2009 | 19.41 | 19.51 | 19.24 | 19.42 | 4,021,734 | +0.23(+1.19%) |
Jul 14, 2009 | 19.27 | 19.33 | 19.08 | 19.20 | 2,681,324 | -0.03(-0.14%) |
Jul 13, 2009 | 19.10 | 19.31 | 19.10 | 19.22 | 4,960,261 | +0.39(+2.05%) |
Jul 10, 2009 | 18.98 | 19.14 | 18.66 | 18.84 | 3,463,474 | -0.23(-1.20%) |
Jul 09, 2009 | 19.34 | 19.34 | 18.93 | 19.07 | 2,165,291 | -0.15(-0.78%) |
Jul 08, 2009 | 19.24 | 19.37 | 19.08 | 19.22 | 2,820,171 | -0.01(-0.03%) |
Jul 07, 2009 | 19.31 | 19.53 | 19.21 | 19.22 | 3,207,771 | -0.18(-0.91%) |
Jul 06, 2009 | 18.99 | 19.40 | 18.98 | 19.40 | 2,704,866 | +0.32(+1.68%) |
Jul 02, 2009 | 19.42 | 19.48 | 19.07 | 19.08 | 2,682,816 | -0.46(-2.37%) |
Jul 01, 2009 | 19.12 | 19.69 | 19.12 | 19.54 | 3,297,383 | +0.33(+1.70%) |
Jun 30, 2009 | 19.37 | 19.44 | 19.04 | 19.22 | 3,771,902 | -0.18(-0.91%) |
Jun 29, 2009 | 19.35 | 19.44 | 19.16 | 19.39 | 3,140,450 | +0.10(+0.54%) |
Jun 26, 2009 | 19.27 | 19.35 | 19.03 | 19.29 | 4,902,735 | +0.01(+0.03%) |
Jun 25, 2009 | 19.01 | 19.35 | 18.97 | 19.28 | 4,091,627 | +0.27(+1.44%) |
Jun 24, 2009 | 18.86 | 19.06 | 18.71 | 19.01 | 4,092,471 | +0.24(+1.25%) |
Jun 23, 2009 | 18.73 | 18.82 | 18.63 | 18.77 | 3,087,127 | +0.05(+0.28%) |
Jun 22, 2009 | 18.60 | 18.82 | 18.57 | 18.72 | 3,437,399 | +0.06(+0.32%) |
Jun 19, 2009 | 18.93 | 19.12 | 18.47 | 18.66 | 5,022,830 | -0.20(-1.07%) |
Jun 18, 2009 | 18.45 | 18.96 | 18.45 | 18.86 | 2,943,893 | +0.39(+2.12%) |
Jun 17, 2009 | 18.46 | 18.79 | 18.35 | 18.47 | 3,946,434 | +0.03(+0.14%) |
Jun 16, 2009 | 18.67 | 18.71 | 18.42 | 18.44 | 2,891,242 | -0.25(-1.33%) |
Jun 15, 2009 | 18.89 | 18.92 | 18.65 | 18.69 | 3,408,601 | -0.31(-1.65%) |
Jun 12, 2009 | 18.94 | 19.14 | 18.81 | 19.01 | 2,853,753 | +0.03(+0.17%) |
Jun 11, 2009 | 18.88 | 19.18 | 18.78 | 18.97 | 3,060,436 | +0.10(+0.55%) |
Jun 10, 2009 | 18.98 | 19.09 | 18.58 | 18.87 | 4,623,307 | -0.04(-0.21%) |
Jun 09, 2009 | 18.90 | 18.97 | 18.73 | 18.91 | 3,824,519 | +0.03(+0.14%) |
Jun 08, 2009 | 18.73 | 18.97 | 18.64 | 18.88 | 4,871,797 | +0.09(+0.49%) |
Jun 05, 2009 | 18.91 | 18.91 | 18.61 | 18.79 | 3,600,714 | -0.01(-0.07%) |
Jun 04, 2009 | 18.86 | 18.88 | 18.68 | 18.80 | 3,587,334 | -0.01(-0.07%) |
Jun 03, 2009 | 18.75 | 18.88 | 18.59 | 18.82 | 3,527,159 | +0.00(+0.00%) |
Jun 02, 2009 | 18.51 | 18.95 | 18.43 | 18.82 | 5,422,204 | +0.31(+1.69%) |
Jun 01, 2009 | 18.16 | 18.56 | 18.09 | 18.50 | 4,104,334 | +0.40(+2.20%) |
May 29, 2009 | 18.21 | 18.23 | 17.94 | 18.11 | 4,322,118 | -0.10(-0.54%) |
May 28, 2009 | 18.35 | 18.43 | 17.95 | 18.20 | 4,907,328 | -0.10(-0.54%) |
May 27, 2009 | 18.64 | 18.64 | 18.25 | 18.30 | 5,430,747 | -0.14(-0.78%) |
May 26, 2009 | 17.86 | 18.49 | 17.71 | 18.44 | 6,178,953 | +0.58(+3.25%) |
May 22, 2009 | 17.90 | 17.98 | 17.50 | 17.86 | 8,246,884 | +0.37(+2.09%) |
May 21, 2009 | 17.49 | 17.54 | 17.31 | 17.50 | 4,063,231 | -0.10(-0.56%) |
May 20, 2009 | 17.75 | 17.88 | 17.57 | 17.60 | 2,653,635 | -0.08(-0.48%) |
May 19, 2009 | 17.68 | 17.80 | 17.55 | 17.68 | 3,382,296 | -0.06(-0.33%) |
May 18, 2009 | 17.77 | 17.77 | 17.44 | 17.74 | 2,658,128 | +0.18(+1.00%) |
May 15, 2009 | 17.47 | 17.69 | 17.33 | 17.56 | 3,326,794 | +0.09(+0.52%) |
May 14, 2009 | 17.69 | 17.80 | 17.35 | 17.47 | 4,477,923 | -0.17(-0.96%) |
May 13, 2009 | 17.62 | 18.02 | 17.56 | 17.64 | 5,257,430 | -0.07(-0.37%) |
May 12, 2009 | 17.45 | 17.80 | 17.24 | 17.71 | 4,500,249 | +0.33(+1.88%) |
May 11, 2009 | 17.50 | 17.65 | 17.23 | 17.38 | 4,878,419 | +0.14(+0.80%) |
May 08, 2009 | 17.39 | 17.47 | 17.15 | 17.24 | 2,879,343 | +0.07(+0.38%) |
May 07, 2009 | 17.24 | 17.44 | 17.07 | 17.18 | 4,112,825 | -0.06(-0.34%) |
May 06, 2009 | 17.33 | 17.48 | 17.05 | 17.24 | 4,306,628 | +0.00(+0.00%) |
May 05, 2009 | 16.98 | 17.34 | 16.98 | 17.24 | 6,767,966 | +0.25(+1.50%) |
May 04, 2009 | 16.98 | 17.04 | 16.75 | 16.98 | 3,523,966 | +0.13(+0.78%) |
May 01, 2009 | 16.73 | 16.91 | 16.58 | 16.85 | 4,833,673 | +0.05(+0.31%) |
Apr 30, 2009 | 16.77 | 16.96 | 16.59 | 16.80 | 5,719,860 | +0.10(+0.59%) |
Apr 29, 2009 | 16.69 | 16.78 | 16.47 | 16.70 | 5,209,396 | +0.20(+1.19%) |
Apr 28, 2009 | 16.36 | 16.61 | 16.30 | 16.50 | 3,421,972 | +0.14(+0.84%) |
Apr 27, 2009 | 16.15 | 16.51 | 16.09 | 16.37 | 5,109,641 | +0.12(+0.76%) |
Apr 24, 2009 | 16.90 | 16.97 | 16.15 | 16.24 | 6,420,805 | -0.65(-3.87%) |
Apr 23, 2009 | 17.03 | 17.13 | 16.79 | 16.90 | 4,053,291 | -0.24(-1.41%) |
Apr 22, 2009 | 17.28 | 17.38 | 17.07 | 17.14 | 2,784,817 | -0.20(-1.13%) |
Apr 21, 2009 | 17.11 | 17.50 | 17.08 | 17.33 | 2,765,719 | +0.08(+0.49%) |
Apr 20, 2009 | 17.12 | 17.41 | 17.00 | 17.25 | 3,344,746 | -0.02(-0.11%) |
Apr 17, 2009 | 17.39 | 17.49 | 17.07 | 17.27 | 2,709,330 | -0.08(-0.49%) |
Apr 16, 2009 | 17.12 | 17.41 | 16.75 | 17.35 | 5,441,498 | +0.28(+1.64%) |
Apr 15, 2009 | 16.88 | 17.18 | 16.87 | 17.07 | 3,100,262 | +0.14(+0.81%) |
Apr 14, 2009 | 16.89 | 17.01 | 16.66 | 16.94 | 3,519,959 | -0.03(-0.19%) |
Apr 13, 2009 | 17.00 | 17.11 | 16.88 | 16.97 | 2,408,487 | -0.09(-0.54%) |
Apr 09, 2009 | 17.34 | 17.39 | 16.94 | 17.06 | 3,815,716 | -0.04(-0.23%) |
Apr 08, 2009 | 17.07 | 17.18 | 16.95 | 17.10 | 3,328,876 | +0.01(+0.08%) |
Apr 07, 2009 | 17.20 | 17.38 | 16.98 | 17.09 | 3,508,889 | -0.31(-1.77%) |
Apr 06, 2009 | 17.36 | 17.58 | 17.24 | 17.39 | 4,321,063 | -0.52(-2.92%) |
Apr 03, 2009 | 18.20 | 18.35 | 17.68 | 17.92 | 2,466,790 | -0.31(-1.72%) |
Apr 02, 2009 | 18.31 | 18.55 | 18.10 | 18.23 | 3,614,054 | +0.11(+0.61%) |
Apr 01, 2009 | 17.74 | 18.22 | 17.64 | 18.12 | 2,832,451 | +0.25(+1.39%) |
Mar 31, 2009 | 17.65 | 18.10 | 17.49 | 17.87 | 3,049,336 | +0.24(+1.33%) |
Mar 30, 2009 | 17.82 | 17.86 | 17.48 | 17.64 | 2,278,178 | -0.14(-0.77%) |
Mar 26, 2009 | 17.91 | 17.95 | 17.31 | 17.77 | 5,418,254 | -0.03(-0.15%) |
Mar 25, 2009 | 17.58 | 17.88 | 17.48 | 17.80 | 4,194,998 | +0.28(+1.60%) |
Mar 24, 2009 | 17.48 | 17.66 | 17.33 | 17.52 | 3,476,486 | -0.08(-0.45%) |
Mar 23, 2009 | 17.28 | 17.60 | 17.28 | 17.60 | 3,001,626 | +0.30(+1.74%) |
Mar 20, 2009 | 17.27 | 17.60 | 17.20 | 17.30 | 5,249,109 | +0.08(+0.45%) |
Mar 19, 2009 | 17.57 | 17.66 | 17.11 | 17.22 | 2,801,894 | -0.38(-2.15%) |
Mar 18, 2009 | 17.78 | 17.81 | 17.37 | 17.60 | 3,221,391 | -0.30(-1.68%) |
Mar 17, 2009 | 18.01 | 18.01 | 17.69 | 17.90 | 4,036,295 | +0.01(+0.07%) |
Mar 16, 2009 | 17.77 | 18.33 | 17.70 | 17.88 | 3,392,155 | +0.29(+1.67%) |
Mar 13, 2009 | 17.28 | 17.64 | 17.16 | 17.59 | 0 | +0.48(+2.79%) |
Mar 12, 2009 | 16.67 | 17.20 | 16.67 | 17.11 | 3,789,875 | +0.40(+2.38%) |
Mar 11, 2009 | 17.15 | 17.27 | 16.68 | 16.71 | 4,626,092 | -0.47(-2.74%) |
Mar 10, 2009 | 16.91 | 17.28 | 16.80 | 17.18 | 4,938,794 | +0.43(+2.57%) |
Mar 09, 2009 | 17.19 | 17.28 | 16.74 | 16.75 | 2,506,191 | -0.59(-3.39%) |
Mar 06, 2009 | 17.25 | 17.56 | 17.05 | 17.34 | 0 | +0.18(+1.03%) |
Mar 05, 2009 | 17.38 | 17.41 | 17.05 | 17.16 | 5,297,370 | -0.25(-1.46%) |
Mar 04, 2009 | 17.59 | 17.75 | 17.20 | 17.42 | 4,062,488 | +0.13(+0.76%) |