Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.35 | 18.36 | 18.04 | 18.06 | 3,827,622 | -0.27(-1.49%) |
Feb 25, 2010 | 18.18 | 18.35 | 18.04 | 18.33 | 2,902,653 | -0.01(-0.08%) |
Feb 24, 2010 | 18.26 | 18.40 | 18.19 | 18.34 | 2,268,077 | +0.18(+0.97%) |
Feb 23, 2010 | 18.26 | 18.42 | 18.15 | 18.17 | 2,787,736 | -0.19(-1.05%) |
Feb 22, 2010 | 18.56 | 18.62 | 18.32 | 18.36 | 3,294,344 | -0.16(-0.86%) |
Feb 19, 2010 | 18.40 | 18.60 | 18.36 | 18.52 | 2,608,705 | +0.04(+0.21%) |
Feb 18, 2010 | 18.44 | 18.51 | 18.22 | 18.48 | 2,520,650 | +0.05(+0.29%) |
Feb 17, 2010 | 18.39 | 18.53 | 18.37 | 18.43 | 2,612,225 | +0.14(+0.77%) |
Feb 16, 2010 | 18.20 | 18.36 | 18.18 | 18.28 | 2,640,859 | +0.17(+0.92%) |
Feb 12, 2010 | 17.89 | 18.12 | 18.12 | 18.12 | 3,678,459 | +0.06(+0.35%) |
Feb 11, 2010 | 17.84 | 18.07 | 17.82 | 18.05 | 3,715,582 | +0.21(+1.19%) |
Feb 10, 2010 | 18.02 | 18.03 | 17.73 | 17.84 | 6,184,467 | -0.22(-1.24%) |
Feb 09, 2010 | 18.03 | 18.25 | 17.98 | 18.07 | 5,667,552 | +0.16(+0.90%) |
Feb 08, 2010 | 18.13 | 18.16 | 17.88 | 17.90 | 4,482,069 | -0.20(-1.10%) |
Feb 05, 2010 | 18.14 | 18.20 | 17.81 | 18.10 | 4,857,020 | +0.01(+0.08%) |
Feb 04, 2010 | 18.17 | 18.18 | 17.99 | 18.09 | 5,384,634 | -0.11(-0.62%) |
Feb 03, 2010 | 18.51 | 18.51 | 18.12 | 18.20 | 5,422,909 | -0.37(-2.00%) |
Feb 02, 2010 | 18.37 | 18.59 | 18.07 | 18.57 | 5,219,642 | +0.38(+2.09%) |
Feb 01, 2010 | 18.07 | 18.34 | 17.99 | 18.19 | 4,202,476 | +0.25(+1.37%) |
Jan 29, 2010 | 18.03 | 18.31 | 17.87 | 17.95 | 7,276,533 | -0.07(-0.36%) |
Jan 28, 2010 | 18.15 | 18.15 | 17.88 | 18.01 | 5,578,152 | -0.08(-0.45%) |
Jan 27, 2010 | 17.80 | 18.15 | 17.64 | 18.09 | 8,019,994 | +0.29(+1.66%) |
Jan 26, 2010 | 17.79 | 18.22 | 17.72 | 17.80 | 21,486,452 | +1.11(+6.64%) |
Jan 25, 2010 | 16.58 | 16.83 | 16.50 | 16.69 | 7,213,493 | +0.26(+1.59%) |
Jan 22, 2010 | 16.61 | 16.77 | 16.39 | 16.43 | 6,604,894 | -0.17(-1.04%) |
Jan 21, 2010 | 16.63 | 16.86 | 16.54 | 16.60 | 5,588,459 | -0.05(-0.31%) |
Jan 20, 2010 | 16.73 | 16.73 | 16.56 | 16.66 | 3,581,526 | -0.16(-0.98%) |
Jan 19, 2010 | 16.68 | 16.83 | 16.52 | 16.82 | 4,121,261 | +0.05(+0.30%) |
Jan 15, 2010 | 17.07 | 16.77 | 16.77 | 16.77 | 5,900,501 | -0.38(-2.21%) |
Jan 14, 2010 | 17.07 | 17.20 | 17.03 | 17.15 | 3,788,640 | +0.10(+0.58%) |
Jan 13, 2010 | 16.89 | 17.10 | 16.89 | 17.05 | 2,329,526 | +0.22(+1.28%) |
Jan 12, 2010 | 16.83 | 17.09 | 16.79 | 16.83 | 4,876,968 | -0.06(-0.35%) |
Jan 11, 2010 | 17.56 | 17.56 | 16.58 | 16.89 | 5,424,430 | -0.24(-1.37%) |
Jan 08, 2010 | 16.98 | 17.13 | 16.94 | 17.13 | 3,054,674 | +0.14(+0.85%) |
Jan 07, 2010 | 16.83 | 17.13 | 16.83 | 16.98 | 4,729,681 | +0.15(+0.89%) |
Jan 06, 2010 | 17.11 | 17.29 | 16.69 | 16.83 | 8,795,005 | -0.22(-1.31%) |
Jan 05, 2010 | 17.45 | 17.52 | 16.87 | 17.06 | 10,877,075 | -0.41(-2.37%) |
Jan 04, 2010 | 17.60 | 17.60 | 17.33 | 17.47 | 4,722,716 | +0.01(+0.03%) |
Dec 31, 2009 | 17.64 | 17.47 | 17.47 | 17.47 | 1,948,831 | -0.10(-0.58%) |
Dec 30, 2009 | 17.58 | 17.68 | 17.52 | 17.57 | 1,134,049 | -0.05(-0.27%) |
Dec 29, 2009 | 17.70 | 17.73 | 17.61 | 17.62 | 2,013,795 | +0.00(+0.00%) |
Dec 28, 2009 | 17.56 | 17.64 | 17.54 | 17.62 | 2,390,186 | +0.05(+0.26%) |
Dec 24, 2009 | 17.50 | 17.63 | 17.46 | 17.57 | 694,332 | +0.15(+0.85%) |
Dec 23, 2009 | 17.62 | 17.75 | 17.31 | 17.42 | 4,004,702 | -0.20(-1.16%) |
Dec 22, 2009 | 17.56 | 17.72 | 17.54 | 17.63 | 1,656,566 | +0.06(+0.35%) |
Dec 21, 2009 | 17.62 | 17.68 | 17.45 | 17.56 | 2,074,737 | +0.05(+0.31%) |
Dec 18, 2009 | 17.53 | 17.61 | 17.42 | 17.51 | 5,024,205 | +0.03(+0.18%) |
Dec 17, 2009 | 17.34 | 17.52 | 17.28 | 17.48 | 2,870,303 | +0.02(+0.13%) |
Dec 16, 2009 | 17.44 | 17.57 | 17.42 | 17.46 | 2,812,177 | +0.03(+0.20%) |
Dec 15, 2009 | 17.57 | 17.62 | 17.40 | 17.42 | 7,078,477 | -0.28(-1.60%) |
Dec 14, 2009 | 17.77 | 17.78 | 17.68 | 17.71 | 4,392,163 | -0.07(-0.40%) |
Dec 11, 2009 | 17.57 | 17.78 | 17.57 | 17.78 | 3,221,343 | +0.25(+1.42%) |
Dec 10, 2009 | 17.51 | 17.69 | 17.50 | 17.53 | 4,368,298 | +0.08(+0.45%) |
Dec 09, 2009 | 17.40 | 17.47 | 17.26 | 17.45 | 5,883,484 | -0.01(-0.03%) |
Dec 08, 2009 | 17.68 | 17.68 | 17.34 | 17.45 | 4,339,304 | -0.25(-1.44%) |
Dec 07, 2009 | 17.45 | 17.72 | 17.43 | 17.71 | 5,177,503 | +0.19(+1.07%) |
Dec 04, 2009 | 17.53 | 17.68 | 17.33 | 17.52 | 3,777,803 | +0.15(+0.85%) |
Dec 03, 2009 | 17.61 | 17.66 | 17.26 | 17.37 | 4,353,547 | -0.28(-1.57%) |
Dec 02, 2009 | 17.60 | 17.84 | 17.54 | 17.65 | 2,941,599 | +0.03(+0.19%) |
Dec 01, 2009 | 17.33 | 17.65 | 17.33 | 17.62 | 3,142,864 | +0.38(+2.22%) |
Nov 30, 2009 | 17.34 | 17.38 | 17.10 | 17.24 | 3,356,243 | -0.08(-0.47%) |
Nov 27, 2009 | 17.18 | 17.46 | 17.07 | 17.32 | 1,916,159 | -0.17(-0.99%) |
Nov 25, 2009 | 17.27 | 17.50 | 17.16 | 17.49 | 3,769,600 | +0.27(+1.58%) |
Nov 24, 2009 | 17.13 | 17.27 | 17.05 | 17.22 | 2,696,775 | +0.08(+0.46%) |
Nov 23, 2009 | 17.04 | 17.27 | 17.04 | 17.14 | 3,488,549 | +0.16(+0.93%) |
Nov 20, 2009 | 16.94 | 17.03 | 16.85 | 16.98 | 3,685,173 | +0.03(+0.17%) |
Nov 19, 2009 | 17.04 | 17.07 | 16.82 | 16.95 | 3,852,996 | -0.20(-1.16%) |
Nov 18, 2009 | 17.30 | 17.30 | 17.09 | 17.15 | 2,271,371 | -0.07(-0.39%) |
Nov 17, 2009 | 17.28 | 17.30 | 17.11 | 17.22 | 2,725,459 | -0.06(-0.36%) |
Nov 16, 2009 | 17.13 | 17.39 | 17.09 | 17.28 | 4,260,496 | +0.21(+1.21%) |
Nov 13, 2009 | 16.95 | 17.10 | 16.86 | 17.07 | 3,483,897 | +0.21(+1.23%) |
Nov 12, 2009 | 16.96 | 17.09 | 16.77 | 16.87 | 3,094,187 | -0.15(-0.88%) |
Nov 11, 2009 | 17.01 | 17.15 | 16.93 | 17.02 | 3,372,844 | +0.14(+0.82%) |
Nov 10, 2009 | 16.87 | 16.99 | 16.73 | 16.88 | 3,925,464 | -0.07(-0.38%) |
Nov 09, 2009 | 16.99 | 17.03 | 16.79 | 16.94 | 4,180,799 | +0.25(+1.48%) |
Nov 06, 2009 | 16.42 | 16.77 | 16.35 | 16.70 | 4,705,357 | +0.22(+1.34%) |
Nov 05, 2009 | 16.32 | 16.52 | 16.22 | 16.48 | 4,440,381 | +0.26(+1.59%) |
Nov 04, 2009 | 16.20 | 16.44 | 16.10 | 16.22 | 5,887,836 | +0.01(+0.07%) |
Nov 03, 2009 | 16.15 | 16.29 | 16.07 | 16.21 | 6,433,752 | -0.05(-0.33%) |
Nov 02, 2009 | 16.22 | 16.39 | 16.08 | 16.26 | 5,120,619 | +0.10(+0.63%) |
Oct 30, 2009 | 16.14 | 16.29 | 16.08 | 16.16 | 7,594,940 | -0.05(-0.28%) |
Oct 29, 2009 | 16.03 | 16.36 | 16.03 | 16.20 | 5,253,875 | +0.20(+1.24%) |
Oct 28, 2009 | 16.22 | 16.29 | 15.93 | 16.01 | 8,352,930 | -0.25(-1.55%) |
Oct 27, 2009 | 16.34 | 16.49 | 16.22 | 16.26 | 5,682,946 | -0.07(-0.43%) |
Oct 26, 2009 | 16.52 | 16.58 | 16.19 | 16.33 | 6,932,577 | -0.18(-1.06%) |
Oct 23, 2009 | 16.49 | 16.53 | 16.43 | 16.50 | 5,015,807 | -0.03(-0.15%) |
Oct 22, 2009 | 16.55 | 16.66 | 16.30 | 16.53 | 5,695,357 | +0.06(+0.38%) |
Oct 21, 2009 | 16.76 | 16.98 | 16.41 | 16.47 | 9,281,200 | -0.26(-1.54%) |
Oct 20, 2009 | 16.98 | 17.00 | 16.67 | 16.73 | 13,057,232 | -1.14(-6.39%) |
Oct 19, 2009 | 17.75 | 18.17 | 17.74 | 17.87 | 7,093,002 | +0.12(+0.67%) |
Oct 16, 2009 | 17.78 | 17.92 | 17.66 | 17.75 | 4,534,092 | -0.13(-0.71%) |
Oct 15, 2009 | 17.90 | 18.10 | 17.73 | 17.88 | 4,946,139 | -0.18(-1.02%) |
Oct 14, 2009 | 18.05 | 18.14 | 17.98 | 18.06 | 4,066,602 | +0.14(+0.79%) |
Oct 13, 2009 | 17.59 | 17.96 | 17.51 | 17.92 | 6,462,411 | +0.35(+2.02%) |
Oct 12, 2009 | 17.66 | 17.73 | 17.50 | 17.56 | 3,110,467 | +0.13(+0.75%) |
Oct 09, 2009 | 17.32 | 17.49 | 17.18 | 17.43 | 3,732,250 | +0.09(+0.51%) |
Oct 08, 2009 | 17.02 | 17.38 | 16.96 | 17.35 | 3,854,574 | +0.47(+2.80%) |
Oct 07, 2009 | 16.97 | 17.04 | 16.82 | 16.87 | 2,906,667 | -0.11(-0.63%) |
Oct 06, 2009 | 16.92 | 17.18 | 16.89 | 16.98 | 3,234,682 | +0.10(+0.59%) |
Oct 05, 2009 | 16.66 | 16.93 | 16.65 | 16.88 | 3,698,431 | +0.21(+1.27%) |
Oct 02, 2009 | 16.75 | 16.99 | 16.59 | 16.67 | 4,771,044 | -0.20(-1.18%) |
Oct 01, 2009 | 17.00 | 17.15 | 16.87 | 16.87 | 5,484,000 | -0.18(-1.03%) |
Sep 30, 2009 | 17.09 | 17.20 | 16.89 | 17.04 | 3,827,489 | -0.03(-0.17%) |
Sep 29, 2009 | 17.20 | 17.46 | 17.03 | 17.07 | 3,655,405 | -0.11(-0.66%) |
Sep 28, 2009 | 17.05 | 17.23 | 16.90 | 17.18 | 2,770,143 | +0.30(+1.78%) |
Sep 25, 2009 | 17.26 | 17.27 | 16.84 | 16.88 | 6,379,184 | -0.41(-2.39%) |
Sep 24, 2009 | 17.32 | 17.44 | 17.22 | 17.30 | 3,872,421 | +0.00(+0.02%) |
Sep 23, 2009 | 17.36 | 17.52 | 17.22 | 17.30 | 6,521,946 | -0.02(-0.13%) |
Sep 22, 2009 | 17.47 | 17.50 | 17.30 | 17.32 | 3,228,385 | -0.13(-0.73%) |
Sep 21, 2009 | 17.49 | 17.64 | 17.37 | 17.45 | 4,820,486 | -0.13(-0.74%) |
Sep 18, 2009 | 17.68 | 17.71 | 17.35 | 17.58 | 5,001,688 | -0.03(-0.14%) |
Sep 17, 2009 | 17.17 | 17.69 | 17.15 | 17.60 | 10,841,744 | +0.60(+3.55%) |
Sep 16, 2009 | 17.07 | 17.38 | 16.94 | 17.00 | 4,839,622 | +0.02(+0.13%) |
Sep 15, 2009 | 16.96 | 17.07 | 16.82 | 16.98 | 4,717,125 | +0.00(+0.00%) |
Sep 14, 2009 | 16.66 | 17.03 | 16.61 | 16.98 | 4,206,956 | +0.18(+1.08%) |
Sep 11, 2009 | 16.69 | 16.91 | 16.55 | 16.79 | 4,783,815 | +0.18(+1.07%) |
Sep 10, 2009 | 16.75 | 16.77 | 16.47 | 16.62 | 6,673,747 | -0.14(-0.85%) |
Sep 09, 2009 | 17.14 | 17.19 | 16.62 | 16.76 | 10,258,231 | -0.44(-2.55%) |
Sep 08, 2009 | 17.17 | 17.27 | 16.93 | 17.20 | 5,112,984 | +0.09(+0.51%) |
Sep 04, 2009 | 17.10 | 17.15 | 16.95 | 17.11 | 3,563,647 | +0.04(+0.25%) |
Sep 03, 2009 | 16.84 | 17.11 | 16.55 | 17.07 | 4,182,042 | +0.25(+1.48%) |
Sep 02, 2009 | 16.74 | 16.89 | 16.61 | 16.82 | 3,793,963 | -0.07(-0.42%) |
Sep 01, 2009 | 16.91 | 17.14 | 16.66 | 16.89 | 4,312,311 | -0.17(-0.98%) |
Aug 31, 2009 | 17.13 | 17.15 | 16.83 | 17.05 | 3,677,026 | -0.21(-1.20%) |
Aug 28, 2009 | 17.31 | 17.38 | 17.13 | 17.26 | 2,363,243 | +0.07(+0.43%) |
Aug 27, 2009 | 17.15 | 17.25 | 16.86 | 17.19 | 3,937,702 | +0.08(+0.48%) |
Aug 26, 2009 | 17.11 | 17.32 | 17.03 | 17.11 | 6,212,618 | -0.09(-0.53%) |
Aug 25, 2009 | 16.90 | 17.38 | 16.90 | 17.20 | 7,935,016 | -0.10(-0.57%) |
Aug 24, 2009 | 17.62 | 17.72 | 17.26 | 17.30 | 3,825,823 | -0.29(-1.66%) |
Aug 21, 2009 | 17.39 | 17.77 | 17.36 | 17.59 | 3,630,548 | +0.36(+2.07%) |
Aug 20, 2009 | 17.12 | 17.27 | 17.03 | 17.23 | 3,211,654 | +0.12(+0.70%) |
Aug 19, 2009 | 17.04 | 17.18 | 16.93 | 17.11 | 3,387,296 | -0.09(-0.53%) |
Aug 18, 2009 | 17.02 | 17.24 | 16.89 | 17.20 | 3,909,114 | +0.20(+1.17%) |
Aug 17, 2009 | 16.88 | 17.18 | 16.71 | 17.00 | 5,827,165 | -0.12(-0.73%) |
Aug 14, 2009 | 17.38 | 17.40 | 17.00 | 17.13 | 2,694,209 | -0.29(-1.69%) |
Aug 13, 2009 | 17.47 | 17.52 | 17.16 | 17.42 | 3,389,149 | -0.02(-0.10%) |
Aug 12, 2009 | 17.25 | 17.56 | 17.19 | 17.44 | 3,163,408 | +0.20(+1.17%) |
Aug 11, 2009 | 17.16 | 17.39 | 17.13 | 17.24 | 3,843,709 | -0.12(-0.70%) |
Aug 10, 2009 | 17.41 | 17.48 | 17.24 | 17.36 | 3,193,789 | -0.21(-1.18%) |
Aug 07, 2009 | 17.47 | 17.76 | 17.22 | 17.57 | 5,259,600 | +0.32(+1.84%) |
Aug 06, 2009 | 17.45 | 17.48 | 17.14 | 17.25 | 3,855,890 | -0.10(-0.57%) |
Aug 05, 2009 | 17.20 | 17.41 | 16.90 | 17.35 | 6,102,208 | +0.14(+0.84%) |
Aug 04, 2009 | 16.75 | 17.28 | 16.69 | 17.20 | 6,066,425 | +0.37(+2.19%) |
Aug 03, 2009 | 16.45 | 16.96 | 16.34 | 16.84 | 5,833,526 | +0.48(+2.91%) |
Jul 31, 2009 | 16.06 | 16.47 | 16.06 | 16.36 | 4,012,916 | +0.16(+0.96%) |
Jul 30, 2009 | 16.03 | 16.30 | 15.99 | 16.20 | 5,481,755 | +0.29(+1.80%) |
Jul 29, 2009 | 15.86 | 16.01 | 15.80 | 15.92 | 4,414,970 | +0.01(+0.04%) |
Jul 28, 2009 | 15.85 | 16.00 | 15.77 | 15.91 | 3,352,685 | +0.00(+0.00%) |
Jul 27, 2009 | 15.93 | 16.04 | 15.70 | 15.91 | 3,939,019 | -0.18(-1.09%) |
Jul 24, 2009 | 15.82 | 16.11 | 15.64 | 16.09 | 3,219 | +0.19(+1.19%) |
Jul 23, 2009 | 15.51 | 15.93 | 15.46 | 15.90 | 5,413,170 | +0.36(+2.30%) |
Jul 22, 2009 | 15.37 | 15.67 | 15.33 | 15.54 | 7,046,704 | -0.09(-0.56%) |
Jul 21, 2009 | 15.94 | 16.08 | 14.73 | 15.63 | 18,629,668 | -0.66(-4.04%) |
Jul 20, 2009 | 16.10 | 16.34 | 16.01 | 16.29 | 6,385,221 | +0.27(+1.72%) |
Jul 17, 2009 | 15.90 | 16.13 | 15.87 | 16.01 | 3,354,789 | +0.05(+0.30%) |
Jul 16, 2009 | 15.49 | 16.06 | 15.49 | 15.96 | 5,439,728 | +0.48(+3.13%) |
Jul 15, 2009 | 15.37 | 15.65 | 15.35 | 15.48 | 6,814,154 | +0.23(+1.52%) |
Jul 14, 2009 | 15.05 | 15.30 | 14.96 | 15.25 | 3,987,286 | +0.17(+1.11%) |
Jul 13, 2009 | 14.81 | 15.09 | 14.78 | 15.08 | 16,109,696 | +0.29(+1.93%) |
Jul 10, 2009 | 14.62 | 14.85 | 14.59 | 14.79 | 2,990,215 | +0.02(+0.12%) |
Jul 09, 2009 | 14.87 | 14.87 | 14.61 | 14.78 | 2,919,692 | +0.02(+0.15%) |
Jul 08, 2009 | 14.81 | 14.86 | 14.60 | 14.75 | 3,251,996 | +0.01(+0.06%) |
Jul 07, 2009 | 15.16 | 15.16 | 14.73 | 14.75 | 5,949,954 | -0.48(-3.13%) |
Jul 06, 2009 | 14.81 | 15.28 | 14.73 | 15.22 | 7,525,476 | +0.71(+4.90%) |
Jul 02, 2009 | 15.17 | 15.22 | 14.51 | 14.51 | 4,760,451 | -0.76(-4.95%) |
Jul 01, 2009 | 15.34 | 15.34 | 15.11 | 15.27 | 4,672,473 | +0.04(+0.26%) |
Jun 30, 2009 | 15.26 | 15.29 | 15.09 | 15.23 | 5,201,922 | -0.01(-0.06%) |
Jun 29, 2009 | 15.37 | 15.37 | 15.01 | 15.24 | 6,061,258 | -0.09(-0.61%) |
Jun 26, 2009 | 15.14 | 15.37 | 15.09 | 15.33 | 6,363,907 | +0.18(+1.18%) |
Jun 25, 2009 | 15.08 | 15.30 | 15.03 | 15.15 | 5,076,623 | +0.23(+1.54%) |
Jun 24, 2009 | 14.98 | 15.20 | 14.79 | 14.92 | 7,773,600 | +0.05(+0.32%) |
Jun 23, 2009 | 14.97 | 14.97 | 14.64 | 14.87 | 6,711,750 | +0.01(+0.06%) |
Jun 22, 2009 | 15.13 | 15.13 | 14.85 | 14.86 | 7,389,368 | -0.31(-2.07%) |
Jun 19, 2009 | 15.24 | 15.27 | 15.09 | 15.18 | 6,349,325 | +0.07(+0.45%) |
Jun 18, 2009 | 15.24 | 15.37 | 15.09 | 15.11 | 4,120,725 | -0.18(-1.17%) |
Jun 17, 2009 | 14.99 | 15.48 | 14.99 | 15.29 | 8,219,233 | +0.29(+1.93%) |
Jun 16, 2009 | 15.50 | 15.52 | 14.98 | 15.00 | 7,829,093 | -0.44(-2.84%) |
Jun 15, 2009 | 15.41 | 15.48 | 15.25 | 15.44 | 4,472,676 | -0.17(-1.09%) |
Jun 12, 2009 | 15.67 | 15.71 | 15.37 | 15.61 | 3,614,922 | -0.04(-0.25%) |
Jun 11, 2009 | 15.54 | 15.85 | 15.54 | 15.65 | 4,584,805 | -0.05(-0.31%) |
Jun 10, 2009 | 15.87 | 16.13 | 15.54 | 15.70 | 7,184,333 | -0.14(-0.89%) |
Jun 09, 2009 | 15.56 | 15.96 | 15.56 | 15.84 | 5,532,945 | +0.29(+1.90%) |
Jun 08, 2009 | 15.39 | 15.65 | 15.38 | 15.54 | 5,908,327 | +0.18(+1.14%) |
Jun 05, 2009 | 15.45 | 15.50 | 15.10 | 15.37 | 5,605,158 | +0.13(+0.84%) |
Jun 04, 2009 | 15.35 | 15.39 | 15.17 | 15.24 | 4,245,223 | -0.09(-0.59%) |
Jun 03, 2009 | 15.41 | 15.41 | 15.16 | 15.33 | 5,064,798 | -0.15(-0.99%) |
Jun 02, 2009 | 15.27 | 15.61 | 15.13 | 15.49 | 7,580,803 | +0.22(+1.41%) |
Jun 01, 2009 | 15.25 | 15.42 | 15.08 | 15.27 | 6,045,677 | +0.31(+2.08%) |
May 29, 2009 | 15.04 | 15.28 | 14.88 | 14.96 | 10,015,752 | -0.08(-0.53%) |
May 28, 2009 | 15.12 | 15.13 | 14.79 | 15.04 | 6,763,787 | +0.01(+0.08%) |
May 27, 2009 | 15.69 | 15.69 | 14.98 | 15.03 | 7,261,545 | -0.63(-4.00%) |
May 26, 2009 | 15.11 | 15.72 | 15.08 | 15.65 | 5,332,100 | +0.48(+3.19%) |
May 22, 2009 | 15.27 | 15.35 | 14.99 | 15.17 | 3,918,817 | -0.04(-0.28%) |
May 21, 2009 | 15.41 | 15.56 | 15.02 | 15.21 | 6,281,040 | -0.32(-2.08%) |
May 20, 2009 | 16.31 | 16.42 | 15.43 | 15.53 | 7,267,387 | -0.65(-4.01%) |
May 19, 2009 | 15.99 | 16.49 | 15.92 | 16.18 | 8,060,185 | +0.40(+2.51%) |
May 18, 2009 | 15.33 | 15.90 | 15.33 | 15.79 | 5,724,019 | +0.60(+3.94%) |
May 15, 2009 | 15.33 | 15.51 | 15.06 | 15.19 | 5,226,306 | +0.10(+0.69%) |
May 14, 2009 | 15.29 | 15.50 | 15.01 | 15.08 | 4,401,281 | -0.16(-1.04%) |
May 13, 2009 | 15.33 | 15.38 | 15.09 | 15.24 | 6,235,675 | -0.43(-2.75%) |
May 12, 2009 | 15.77 | 15.92 | 15.43 | 15.67 | 4,685,985 | +0.02(+0.11%) |
May 11, 2009 | 15.98 | 16.03 | 15.62 | 15.65 | 6,188,844 | -0.47(-2.93%) |
May 08, 2009 | 16.17 | 16.23 | 15.70 | 16.13 | 7,036,658 | +0.28(+1.78%) |
May 07, 2009 | 16.32 | 16.37 | 15.76 | 15.85 | 6,250,144 | -0.49(-3.01%) |
May 06, 2009 | 16.75 | 16.76 | 15.96 | 16.34 | 5,957,498 | -0.20(-1.20%) |
May 05, 2009 | 16.48 | 16.67 | 16.34 | 16.54 | 4,153,429 | -0.02(-0.14%) |
May 04, 2009 | 15.86 | 16.56 | 15.83 | 16.56 | 6,329,152 | +0.84(+5.32%) |
May 01, 2009 | 16.15 | 16.19 | 15.59 | 15.72 | 7,404,896 | -0.32(-2.01%) |
Apr 30, 2009 | 16.26 | 16.48 | 15.89 | 16.05 | 8,495,836 | -0.11(-0.68%) |
Apr 29, 2009 | 16.44 | 16.45 | 15.92 | 16.16 | 5,560,365 | -0.00(-0.02%) |
Apr 28, 2009 | 16.35 | 16.39 | 16.08 | 16.16 | 4,293,059 | -0.34(-2.08%) |
Apr 27, 2009 | 16.38 | 16.71 | 16.29 | 16.50 | 6,866,887 | -0.07(-0.43%) |
Apr 24, 2009 | 16.39 | 16.76 | 16.17 | 16.57 | 7,327,088 | +0.31(+1.90%) |
Apr 23, 2009 | 16.22 | 16.31 | 15.87 | 16.26 | 5,921,119 | +0.12(+0.72%) |
Apr 22, 2009 | 15.93 | 16.53 | 15.84 | 16.15 | 7,067,305 | +0.05(+0.28%) |
Apr 21, 2009 | 15.60 | 16.11 | 15.51 | 16.10 | 6,361,864 | +0.39(+2.49%) |
Apr 20, 2009 | 15.82 | 15.94 | 15.59 | 15.71 | 7,624,421 | -0.35(-2.17%) |
Apr 17, 2009 | 16.07 | 16.20 | 15.88 | 16.06 | 5,584,699 | -0.08(-0.47%) |
Apr 16, 2009 | 15.50 | 16.22 | 15.40 | 16.14 | 28,602,402 | +1.66(+11.45%) |
Apr 15, 2009 | 14.54 | 14.54 | 14.14 | 14.48 | 10,394,925 | -0.09(-0.62%) |
Apr 14, 2009 | 14.73 | 14.78 | 14.46 | 14.57 | 6,235,752 | -0.30(-2.00%) |
Apr 13, 2009 | 14.61 | 14.98 | 14.46 | 14.87 | 5,659,190 | -0.30(-2.00%) |
Apr 09, 2009 | 15.10 | 15.17 | 14.92 | 15.17 | 7,031,671 | +0.30(+2.02%) |
Apr 08, 2009 | 14.48 | 14.87 | 14.41 | 14.87 | 6,106,715 | +0.47(+3.27%) |
Apr 07, 2009 | 14.79 | 14.79 | 14.35 | 14.40 | 4,351,436 | -0.48(-3.20%) |
Apr 06, 2009 | 14.86 | 15.02 | 14.65 | 14.88 | 5,049,210 | -0.14(-0.92%) |
Apr 03, 2009 | 15.06 | 15.06 | 14.76 | 15.01 | 4,106,348 | +0.03(+0.21%) |
Apr 02, 2009 | 15.07 | 15.14 | 14.91 | 14.98 | 7,220,920 | +0.19(+1.30%) |
Apr 01, 2009 | 14.44 | 14.98 | 14.38 | 14.79 | 8,866,188 | +0.07(+0.46%) |
Mar 31, 2009 | 14.90 | 15.02 | 14.52 | 14.72 | 7,056,704 | -0.05(-0.31%) |
Mar 30, 2009 | 14.08 | 14.77 | 14.08 | 14.77 | 7,963,358 | -0.11(-0.72%) |
Mar 26, 2009 | 14.76 | 14.96 | 14.67 | 14.88 | 8,172,992 | +0.28(+1.94%) |
Mar 25, 2009 | 14.28 | 14.97 | 14.16 | 14.59 | 10,860,735 | +0.37(+2.61%) |
Mar 24, 2009 | 13.82 | 14.52 | 13.69 | 14.22 | 12,283,926 | +0.23(+1.62%) |
Mar 23, 2009 | 13.60 | 13.99 | 13.50 | 13.99 | 8,716,568 | +1.24(+9.73%) |
Mar 20, 2009 | 12.69 | 12.86 | 12.51 | 12.75 | 7,902,355 | +0.16(+1.31%) |
Mar 19, 2009 | 13.42 | 13.42 | 12.42 | 12.59 | 10,913,171 | -0.70(-5.30%) |
Mar 18, 2009 | 13.09 | 13.46 | 12.75 | 13.29 | 11,279,774 | -0.22(-1.64%) |
Mar 17, 2009 | 13.29 | 13.54 | 13.09 | 13.52 | 5,302,925 | +0.29(+2.18%) |
Mar 16, 2009 | 13.52 | 13.52 | 13.20 | 13.23 | 4,822,315 | -0.19(-1.39%) |
Mar 13, 2009 | 13.23 | 13.50 | 12.90 | 13.41 | 0 | +0.22(+1.63%) |
Mar 12, 2009 | 13.15 | 13.25 | 12.92 | 13.20 | 7,925,405 | -0.04(-0.28%) |
Mar 11, 2009 | 13.27 | 13.39 | 12.99 | 13.24 | 5,010,255 | +0.20(+1.57%) |
Mar 10, 2009 | 12.61 | 13.09 | 12.61 | 13.03 | 8,201,471 | +0.64(+5.14%) |
Mar 09, 2009 | 12.04 | 12.63 | 12.04 | 12.39 | 7,986,683 | +0.22(+1.79%) |
Mar 06, 2009 | 12.45 | 12.57 | 11.95 | 12.18 | 0 | -0.27(-2.14%) |
Mar 05, 2009 | 12.55 | 12.75 | 12.36 | 12.44 | 6,798,231 | -0.35(-2.70%) |
Mar 04, 2009 | 12.99 | 13.17 | 12.45 | 12.79 | 7,478,321 | -0.02(-0.13%) |