Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.23 | 18.38 | 18.17 | 18.32 | 3,265,046 | +0.00(+0.03%) |
Feb 25, 2010 | 18.15 | 18.31 | 18.11 | 18.31 | 4,572,154 | -0.11(-0.61%) |
Feb 24, 2010 | 18.43 | 18.54 | 18.39 | 18.43 | 2,726,817 | -0.03(-0.17%) |
Feb 23, 2010 | 18.43 | 18.51 | 18.39 | 18.46 | 3,610,771 | +0.05(+0.27%) |
Feb 22, 2010 | 18.45 | 18.55 | 18.35 | 18.41 | 7,228,588 | -0.46(-2.46%) |
Feb 19, 2010 | 18.81 | 18.93 | 18.72 | 18.87 | 2,884,288 | -0.29(-1.49%) |
Feb 18, 2010 | 19.22 | 19.31 | 19.16 | 19.16 | 7,650,316 | -0.26(-1.32%) |
Feb 17, 2010 | 19.43 | 19.45 | 19.30 | 19.41 | 3,106,958 | +0.05(+0.28%) |
Feb 16, 2010 | 19.17 | 19.40 | 19.08 | 19.36 | 7,414,145 | +0.25(+1.29%) |
Feb 12, 2010 | 19.10 | 19.11 | 19.11 | 19.11 | 3,432,901 | +0.14(+0.73%) |
Feb 11, 2010 | 18.70 | 18.99 | 18.61 | 18.97 | 7,492,612 | +0.47(+2.53%) |
Feb 10, 2010 | 18.53 | 18.62 | 18.42 | 18.51 | 2,815,788 | -0.19(-0.99%) |
Feb 09, 2010 | 18.59 | 18.83 | 18.44 | 18.69 | 6,717,226 | +0.15(+0.81%) |
Feb 08, 2010 | 18.56 | 18.67 | 18.50 | 18.54 | 4,004,758 | +0.05(+0.26%) |
Feb 05, 2010 | 18.55 | 18.56 | 18.16 | 18.49 | 6,042,352 | -0.21(-1.12%) |
Feb 04, 2010 | 19.06 | 19.11 | 18.67 | 18.70 | 3,640,721 | -0.27(-1.41%) |
Feb 03, 2010 | 18.94 | 19.02 | 18.84 | 18.97 | 3,299,800 | -0.02(-0.10%) |
Feb 02, 2010 | 18.99 | 19.23 | 18.94 | 18.99 | 7,578,595 | +0.13(+0.70%) |
Feb 01, 2010 | 18.81 | 18.91 | 18.75 | 18.86 | 5,216,148 | -0.10(-0.51%) |
Jan 29, 2010 | 19.08 | 19.17 | 18.92 | 18.95 | 6,212,598 | -0.39(-2.03%) |
Jan 28, 2010 | 19.67 | 19.70 | 19.25 | 19.35 | 4,705,842 | -0.29(-1.48%) |
Jan 27, 2010 | 19.72 | 19.77 | 19.56 | 19.64 | 3,885,693 | -0.18(-0.93%) |
Jan 26, 2010 | 19.74 | 19.93 | 19.70 | 19.82 | 3,097,639 | +0.17(+0.87%) |
Jan 25, 2010 | 19.72 | 19.75 | 19.60 | 19.65 | 2,599,298 | -0.15(-0.76%) |
Jan 22, 2010 | 19.99 | 20.09 | 19.76 | 19.80 | 2,498,263 | -0.37(-1.85%) |
Jan 21, 2010 | 20.54 | 20.57 | 20.09 | 20.18 | 3,405,801 | -0.26(-1.26%) |
Jan 20, 2010 | 20.46 | 20.51 | 20.31 | 20.44 | 10,218,530 | -0.03(-0.14%) |
Jan 19, 2010 | 20.24 | 20.53 | 20.23 | 20.46 | 3,481,393 | +0.59(+2.96%) |
Jan 15, 2010 | 19.99 | 19.88 | 19.88 | 19.88 | 4,855,192 | -0.52(-2.55%) |
Jan 14, 2010 | 20.35 | 20.46 | 20.31 | 20.40 | 9,040,525 | +0.13(+0.65%) |
Jan 13, 2010 | 20.23 | 20.31 | 20.06 | 20.27 | 4,831,639 | +0.00(+0.00%) |
Jan 12, 2010 | 20.15 | 20.31 | 20.10 | 20.27 | 3,039,579 | +0.04(+0.19%) |
Jan 11, 2010 | 20.15 | 20.30 | 20.09 | 20.23 | 4,719,759 | +0.26(+1.29%) |
Jan 08, 2010 | 19.95 | 20.00 | 19.81 | 19.97 | 6,075,811 | -0.18(-0.92%) |
Jan 07, 2010 | 20.12 | 20.19 | 19.93 | 20.15 | 3,627,345 | +0.07(+0.34%) |
Jan 06, 2010 | 20.19 | 20.26 | 20.06 | 20.09 | 3,807,679 | -0.24(-1.17%) |
Jan 05, 2010 | 20.40 | 20.45 | 20.22 | 20.32 | 3,333,710 | -0.55(-2.65%) |
Jan 04, 2010 | 20.93 | 20.96 | 20.84 | 20.88 | 2,153,855 | +0.35(+1.70%) |
Dec 31, 2009 | 20.65 | 20.53 | 20.53 | 20.53 | 1,449,765 | -0.12(-0.59%) |
Dec 30, 2009 | 20.53 | 20.65 | 20.50 | 20.65 | 1,808,364 | +0.02(+0.12%) |
Dec 29, 2009 | 20.75 | 20.80 | 20.50 | 20.63 | 1,510,242 | -0.01(-0.05%) |
Dec 28, 2009 | 20.51 | 20.64 | 20.51 | 20.64 | 1,446,090 | +0.09(+0.43%) |
Dec 24, 2009 | 20.43 | 20.58 | 20.42 | 20.55 | 568,236 | +0.10(+0.48%) |
Dec 23, 2009 | 20.63 | 20.64 | 20.36 | 20.45 | 2,052,102 | -0.11(-0.52%) |
Dec 22, 2009 | 20.62 | 20.69 | 20.52 | 20.56 | 1,672,090 | +0.23(+1.15%) |
Dec 21, 2009 | 20.36 | 20.44 | 20.27 | 20.32 | 5,805,355 | +0.01(+0.07%) |
Dec 18, 2009 | 20.43 | 20.44 | 20.20 | 20.31 | 3,490,031 | -0.07(-0.36%) |
Dec 17, 2009 | 20.61 | 20.61 | 20.29 | 20.38 | 2,807,009 | -0.59(-2.83%) |
Dec 16, 2009 | 20.94 | 21.01 | 20.79 | 20.98 | 1,858,880 | +0.16(+0.77%) |
Dec 15, 2009 | 20.70 | 20.84 | 20.67 | 20.81 | 2,343,734 | -0.03(-0.16%) |
Dec 14, 2009 | 20.97 | 20.98 | 20.83 | 20.85 | 2,861,910 | +0.33(+1.59%) |
Dec 11, 2009 | 20.61 | 20.65 | 20.47 | 20.52 | 1,730,486 | +0.09(+0.43%) |
Dec 10, 2009 | 20.43 | 20.50 | 20.37 | 20.44 | 1,960,402 | +0.23(+1.13%) |
Dec 09, 2009 | 20.37 | 20.38 | 20.07 | 20.21 | 3,450,239 | -0.22(-1.09%) |
Dec 08, 2009 | 20.59 | 20.61 | 20.40 | 20.43 | 1,983,250 | -0.29(-1.38%) |
Dec 07, 2009 | 20.66 | 20.83 | 20.65 | 20.72 | 1,715,531 | -0.05(-0.26%) |
Dec 04, 2009 | 21.10 | 21.12 | 20.74 | 20.77 | 3,907,950 | +0.15(+0.73%) |
Dec 03, 2009 | 20.70 | 20.75 | 20.59 | 20.62 | 3,193,521 | +0.03(+0.14%) |
Dec 02, 2009 | 20.76 | 20.80 | 20.59 | 20.59 | 3,808,883 | -0.01(-0.07%) |
Dec 01, 2009 | 20.59 | 20.65 | 20.51 | 20.61 | 4,641,066 | +0.46(+2.27%) |
Nov 30, 2009 | 20.12 | 20.26 | 20.01 | 20.15 | 4,481,495 | -0.38(-1.87%) |
Nov 27, 2009 | 20.19 | 20.60 | 20.18 | 20.53 | 1,667,724 | -0.30(-1.45%) |
Nov 25, 2009 | 20.86 | 20.88 | 20.72 | 20.83 | 3,514,037 | +0.29(+1.42%) |
Nov 24, 2009 | 20.54 | 20.64 | 20.46 | 20.54 | 4,684,125 | +0.07(+0.33%) |
Nov 23, 2009 | 20.64 | 20.75 | 20.39 | 20.47 | 4,842,642 | +0.30(+1.47%) |
Nov 20, 2009 | 19.90 | 20.19 | 19.89 | 20.18 | 2,396,186 | +0.03(+0.14%) |
Nov 19, 2009 | 20.18 | 20.18 | 19.95 | 20.15 | 2,662,635 | -0.14(-0.67%) |
Nov 18, 2009 | 20.37 | 20.39 | 20.21 | 20.29 | 3,244,732 | -0.04(-0.19%) |
Nov 17, 2009 | 20.25 | 20.35 | 20.23 | 20.32 | 3,224,282 | -0.03(-0.17%) |
Nov 16, 2009 | 20.27 | 20.43 | 20.22 | 20.36 | 4,223,034 | +0.22(+1.11%) |
Nov 13, 2009 | 20.22 | 20.27 | 20.06 | 20.13 | 4,542,101 | -0.01(-0.05%) |
Nov 12, 2009 | 20.29 | 20.31 | 20.11 | 20.14 | 4,896,115 | +0.11(+0.56%) |
Nov 11, 2009 | 20.12 | 20.19 | 19.98 | 20.03 | 4,556,898 | -0.06(-0.29%) |
Nov 10, 2009 | 20.06 | 20.11 | 20.01 | 20.09 | 2,585,216 | -0.01(-0.05%) |
Nov 09, 2009 | 19.99 | 20.13 | 19.91 | 20.10 | 2,233,333 | +0.41(+2.10%) |
Nov 06, 2009 | 19.36 | 19.69 | 19.35 | 19.69 | 2,943,037 | +0.03(+0.15%) |
Nov 05, 2009 | 19.60 | 19.72 | 19.55 | 19.66 | 2,205,006 | +0.08(+0.40%) |
Nov 04, 2009 | 19.44 | 19.71 | 19.43 | 19.58 | 2,915,363 | -0.07(-0.35%) |
Nov 03, 2009 | 19.41 | 19.65 | 19.37 | 19.65 | 4,847,732 | -0.13(-0.66%) |
Nov 02, 2009 | 19.65 | 19.86 | 19.62 | 19.78 | 4,862,505 | -0.22(-1.09%) |
Oct 30, 2009 | 20.23 | 20.29 | 19.83 | 20.00 | 4,238,445 | -0.12(-0.60%) |
Oct 29, 2009 | 19.84 | 20.22 | 19.79 | 20.12 | 3,619,713 | +0.38(+1.94%) |
Oct 28, 2009 | 19.77 | 19.97 | 19.73 | 19.74 | 3,142,554 | -0.12(-0.61%) |
Oct 27, 2009 | 20.04 | 20.11 | 19.82 | 19.86 | 3,124,344 | +0.27(+1.39%) |
Oct 26, 2009 | 19.57 | 19.80 | 19.43 | 19.59 | 6,139,073 | +0.03(+0.17%) |
Oct 23, 2009 | 19.56 | 19.58 | 19.47 | 19.55 | 3,977,827 | -0.63(-3.13%) |
Oct 22, 2009 | 20.13 | 20.22 | 20.02 | 20.18 | 2,382,518 | -0.02(-0.12%) |
Oct 21, 2009 | 20.31 | 20.49 | 20.19 | 20.21 | 2,969,035 | -0.00(-0.02%) |
Oct 20, 2009 | 20.18 | 20.24 | 20.14 | 20.21 | 1,968,407 | -0.15(-0.74%) |
Oct 19, 2009 | 20.19 | 20.46 | 20.15 | 20.36 | 2,099,976 | +0.34(+1.72%) |
Oct 16, 2009 | 19.98 | 20.09 | 19.92 | 20.02 | 2,817,506 | -0.04(-0.19%) |
Oct 15, 2009 | 20.03 | 20.13 | 19.98 | 20.06 | 4,781,646 | +0.47(+2.38%) |
Oct 14, 2009 | 19.63 | 19.64 | 19.46 | 19.59 | 3,028,012 | +0.31(+1.59%) |
Oct 13, 2009 | 19.34 | 19.39 | 19.09 | 19.28 | 4,399,803 | -0.04(-0.23%) |
Oct 12, 2009 | 19.42 | 19.43 | 19.28 | 19.33 | 2,063,319 | +0.05(+0.28%) |
Oct 09, 2009 | 19.26 | 19.30 | 19.17 | 19.27 | 2,931,235 | +0.04(+0.23%) |
Oct 08, 2009 | 19.29 | 19.35 | 19.19 | 19.23 | 3,115,099 | +0.13(+0.66%) |
Oct 07, 2009 | 19.10 | 19.15 | 19.01 | 19.10 | 2,037,256 | +0.03(+0.15%) |
Oct 06, 2009 | 19.04 | 19.18 | 19.01 | 19.08 | 2,565,085 | +0.19(+1.03%) |
Oct 05, 2009 | 18.74 | 18.95 | 18.69 | 18.88 | 2,025,650 | +0.07(+0.36%) |
Oct 02, 2009 | 18.63 | 18.89 | 18.61 | 18.81 | 1,787,219 | -0.01(-0.08%) |
Oct 01, 2009 | 19.17 | 19.20 | 18.83 | 18.83 | 2,965,792 | -0.37(-1.92%) |
Sep 30, 2009 | 19.32 | 19.34 | 19.06 | 19.20 | 3,385,127 | -0.06(-0.30%) |
Sep 29, 2009 | 19.41 | 19.43 | 19.08 | 19.26 | 4,348,359 | -0.11(-0.58%) |
Sep 28, 2009 | 19.11 | 19.38 | 19.09 | 19.37 | 2,984,568 | +0.30(+1.56%) |
Sep 25, 2009 | 19.04 | 19.18 | 18.98 | 19.07 | 2,837,910 | +0.16(+0.82%) |
Sep 24, 2009 | 19.07 | 19.18 | 18.80 | 18.91 | 3,153,407 | -0.34(-1.74%) |
Sep 23, 2009 | 19.51 | 19.55 | 19.24 | 19.25 | 2,868,015 | +0.01(+0.05%) |
Sep 22, 2009 | 19.31 | 19.33 | 19.20 | 19.24 | 4,635,811 | +0.14(+0.74%) |
Sep 21, 2009 | 18.95 | 19.14 | 18.95 | 19.10 | 1,821,761 | +0.10(+0.54%) |
Sep 18, 2009 | 19.09 | 19.12 | 18.93 | 19.00 | 3,824,428 | +0.12(+0.62%) |
Sep 17, 2009 | 18.96 | 19.05 | 18.78 | 18.88 | 1,936,872 | +0.06(+0.31%) |
Sep 16, 2009 | 18.85 | 18.94 | 18.76 | 18.82 | 2,352,290 | -0.01(-0.05%) |
Sep 15, 2009 | 18.91 | 18.92 | 18.70 | 18.83 | 2,142,788 | -0.33(-1.72%) |
Sep 14, 2009 | 19.12 | 19.24 | 19.08 | 19.16 | 1,269,790 | +0.02(+0.13%) |
Sep 11, 2009 | 19.26 | 19.29 | 19.10 | 19.14 | 1,189,129 | -0.05(-0.28%) |
Sep 10, 2009 | 19.04 | 19.21 | 18.90 | 19.19 | 1,022,189 | +0.14(+0.71%) |
Sep 09, 2009 | 18.94 | 19.19 | 18.90 | 19.06 | 2,481,600 | +0.10(+0.51%) |
Sep 08, 2009 | 18.97 | 19.04 | 18.82 | 18.96 | 1,327,151 | -0.01(-0.05%) |
Sep 04, 2009 | 18.82 | 18.99 | 18.77 | 18.97 | 1,650,876 | +0.21(+1.14%) |
Sep 03, 2009 | 18.89 | 18.91 | 18.66 | 18.75 | 1,686,752 | -0.22(-1.18%) |
Sep 02, 2009 | 18.75 | 19.07 | 18.75 | 18.98 | 3,306,433 | +0.16(+0.85%) |
Sep 01, 2009 | 19.01 | 19.23 | 18.78 | 18.82 | 2,682,954 | -0.18(-0.95%) |
Aug 31, 2009 | 18.88 | 19.05 | 18.78 | 19.00 | 2,008,543 | -0.02(-0.10%) |
Aug 28, 2009 | 19.35 | 19.36 | 18.94 | 19.02 | 1,312,756 | -0.21(-1.11%) |
Aug 27, 2009 | 19.07 | 19.29 | 19.04 | 19.23 | 2,786,304 | +0.22(+1.15%) |
Aug 26, 2009 | 19.01 | 19.05 | 18.87 | 19.01 | 1,866,625 | -0.01(-0.05%) |
Aug 25, 2009 | 19.09 | 19.21 | 19.01 | 19.02 | 1,850,124 | -0.14(-0.74%) |
Aug 24, 2009 | 19.21 | 19.33 | 19.08 | 19.16 | 3,086,525 | -0.29(-1.47%) |
Aug 21, 2009 | 19.46 | 19.67 | 19.40 | 19.45 | 2,930,430 | +0.32(+1.68%) |
Aug 20, 2009 | 18.99 | 19.40 | 18.94 | 19.13 | 1,519,514 | +0.17(+0.92%) |
Aug 19, 2009 | 18.78 | 19.21 | 18.77 | 18.95 | 1,891,808 | +0.08(+0.44%) |
Aug 18, 2009 | 18.57 | 18.90 | 18.57 | 18.87 | 2,209,824 | +0.51(+2.78%) |
Aug 17, 2009 | 18.38 | 18.62 | 18.33 | 18.36 | 2,722,322 | -0.35(-1.84%) |
Aug 14, 2009 | 18.89 | 18.90 | 18.54 | 18.71 | 1,714,243 | -0.17(-0.93%) |
Aug 13, 2009 | 18.91 | 18.96 | 18.77 | 18.88 | 2,053,769 | -0.17(-0.92%) |
Aug 12, 2009 | 18.84 | 19.15 | 18.84 | 19.06 | 3,776,681 | +0.31(+1.63%) |
Aug 11, 2009 | 18.80 | 18.83 | 18.70 | 18.75 | 2,412,431 | -0.15(-0.80%) |
Aug 10, 2009 | 18.96 | 18.99 | 18.80 | 18.90 | 1,839,605 | +0.03(+0.18%) |
Aug 07, 2009 | 18.80 | 18.99 | 18.78 | 18.87 | 2,011,599 | +0.32(+1.73%) |
Aug 06, 2009 | 18.70 | 18.73 | 18.37 | 18.55 | 2,612,692 | -0.39(-2.08%) |
Aug 05, 2009 | 19.01 | 19.04 | 18.81 | 18.94 | 2,046,312 | +0.06(+0.33%) |
Aug 04, 2009 | 18.83 | 18.95 | 18.76 | 18.88 | 2,069,975 | -0.09(-0.46%) |
Aug 03, 2009 | 18.87 | 19.03 | 18.80 | 18.96 | 2,547,531 | +0.36(+1.93%) |
Jul 31, 2009 | 18.65 | 18.74 | 18.46 | 18.60 | 2,221,105 | -0.09(-0.47%) |
Jul 30, 2009 | 18.78 | 18.95 | 18.67 | 18.69 | 2,155,141 | +0.04(+0.21%) |
Jul 29, 2009 | 18.70 | 18.75 | 18.53 | 18.65 | 3,430,275 | -0.15(-0.78%) |
Jul 28, 2009 | 18.74 | 18.90 | 18.64 | 18.80 | 2,275,196 | +0.06(+0.34%) |
Jul 27, 2009 | 18.69 | 18.79 | 18.54 | 18.74 | 3,227,906 | +0.14(+0.73%) |
Jul 24, 2009 | 18.55 | 18.61 | 18.47 | 18.60 | 1,862,130 | -0.08(-0.42%) |
Jul 23, 2009 | 18.44 | 18.85 | 18.42 | 18.68 | 5,471,660 | +0.28(+1.50%) |
Jul 22, 2009 | 18.55 | 18.60 | 18.37 | 18.40 | 2,682,225 | -0.13(-0.71%) |
Jul 21, 2009 | 18.49 | 18.58 | 18.40 | 18.53 | 2,745,400 | +0.16(+0.87%) |
Jul 20, 2009 | 18.27 | 18.39 | 18.17 | 18.37 | 3,076,945 | +0.70(+3.99%) |
Jul 17, 2009 | 17.64 | 17.71 | 17.57 | 17.67 | 2,053,629 | -0.25(-1.38%) |
Jul 16, 2009 | 17.82 | 17.96 | 17.77 | 17.91 | 1,997,029 | +0.17(+0.96%) |
Jul 15, 2009 | 17.82 | 17.85 | 17.67 | 17.74 | 3,023,021 | +0.04(+0.25%) |
Jul 14, 2009 | 17.61 | 17.90 | 17.48 | 17.70 | 4,348,474 | +0.16(+0.91%) |
Jul 13, 2009 | 17.29 | 17.56 | 17.23 | 17.54 | 2,874,216 | +0.45(+2.62%) |
Jul 10, 2009 | 17.00 | 17.22 | 17.00 | 17.09 | 2,458,962 | -0.31(-1.76%) |
Jul 09, 2009 | 17.34 | 17.49 | 17.21 | 17.40 | 3,900,020 | +0.47(+2.76%) |
Jul 08, 2009 | 16.97 | 16.99 | 16.84 | 16.93 | 2,797,459 | +0.24(+1.43%) |
Jul 07, 2009 | 16.87 | 16.90 | 16.68 | 16.69 | 2,070,755 | -0.38(-2.22%) |
Jul 06, 2009 | 16.79 | 17.09 | 16.78 | 17.07 | 2,231,355 | +0.14(+0.83%) |
Jul 02, 2009 | 17.02 | 17.02 | 16.82 | 16.93 | 3,152,448 | -0.58(-3.30%) |
Jul 01, 2009 | 17.30 | 17.59 | 17.30 | 17.51 | 3,302,638 | +0.34(+1.98%) |
Jun 30, 2009 | 17.32 | 17.35 | 17.02 | 17.17 | 3,032,657 | -0.06(-0.37%) |
Jun 29, 2009 | 17.09 | 17.26 | 16.99 | 17.23 | 2,867,399 | -0.16(-0.92%) |
Jun 26, 2009 | 17.31 | 17.44 | 17.15 | 17.39 | 3,907,407 | +0.14(+0.79%) |
Jun 25, 2009 | 17.07 | 17.31 | 17.04 | 17.26 | 5,625,322 | -0.30(-1.69%) |
Jun 24, 2009 | 17.72 | 17.84 | 17.45 | 17.55 | 2,889,401 | -0.13(-0.74%) |
Jun 23, 2009 | 17.71 | 17.72 | 17.57 | 17.69 | 3,444,264 | +0.34(+1.99%) |
Jun 22, 2009 | 17.60 | 17.62 | 17.28 | 17.34 | 2,917,614 | -0.40(-2.25%) |
Jun 19, 2009 | 17.83 | 17.90 | 17.66 | 17.74 | 3,371,358 | +0.07(+0.39%) |
Jun 18, 2009 | 17.58 | 17.84 | 17.53 | 17.67 | 3,415,824 | -0.04(-0.25%) |
Jun 17, 2009 | 17.59 | 17.79 | 17.56 | 17.71 | 4,456,733 | +0.19(+1.11%) |
Jun 16, 2009 | 17.71 | 17.76 | 17.50 | 17.52 | 3,858,205 | +0.19(+1.12%) |
Jun 15, 2009 | 17.59 | 17.59 | 17.24 | 17.33 | 3,751,705 | -0.44(-2.46%) |
Jun 12, 2009 | 17.61 | 17.93 | 17.55 | 17.76 | 7,288,601 | +0.75(+4.40%) |
Jun 11, 2009 | 16.88 | 17.16 | 16.35 | 17.02 | 4,768,316 | +0.67(+4.07%) |
Jun 10, 2009 | 16.59 | 16.62 | 16.20 | 16.35 | 2,796,043 | -0.03(-0.21%) |
Jun 09, 2009 | 16.46 | 16.46 | 16.25 | 16.38 | 3,305,379 | +0.20(+1.23%) |
Jun 08, 2009 | 16.00 | 16.22 | 15.97 | 16.18 | 3,585,678 | +0.14(+0.85%) |
Jun 05, 2009 | 16.32 | 16.32 | 15.99 | 16.05 | 3,807,634 | -0.16(-0.99%) |
Jun 04, 2009 | 16.22 | 16.33 | 16.10 | 16.21 | 2,722,170 | +0.04(+0.24%) |
Jun 03, 2009 | 16.29 | 16.32 | 16.10 | 16.17 | 4,869,756 | -0.33(-2.00%) |
Jun 02, 2009 | 16.34 | 16.59 | 16.32 | 16.50 | 3,411,978 | -0.12(-0.73%) |
Jun 01, 2009 | 16.61 | 16.77 | 16.54 | 16.62 | 2,934,075 | +0.24(+1.48%) |
May 29, 2009 | 16.45 | 16.47 | 16.24 | 16.38 | 3,553,857 | +0.10(+0.63%) |
May 28, 2009 | 16.43 | 16.44 | 16.16 | 16.28 | 4,014,431 | -0.10(-0.62%) |
May 27, 2009 | 16.44 | 16.58 | 16.32 | 16.38 | 5,063,000 | -0.03(-0.18%) |
May 26, 2009 | 16.14 | 16.50 | 16.14 | 16.41 | 6,463,636 | +0.31(+1.93%) |
May 22, 2009 | 16.21 | 16.26 | 16.07 | 16.10 | 4,959,714 | -0.09(-0.54%) |
May 21, 2009 | 16.12 | 16.29 | 16.03 | 16.18 | 7,045,288 | +0.20(+1.28%) |
May 20, 2009 | 16.12 | 16.15 | 15.95 | 15.98 | 6,127,488 | +0.17(+1.04%) |
May 19, 2009 | 15.90 | 15.91 | 15.78 | 15.82 | 7,457,164 | +0.07(+0.46%) |
May 18, 2009 | 15.66 | 15.77 | 15.51 | 15.74 | 5,281,029 | +0.30(+1.95%) |
May 15, 2009 | 15.66 | 15.69 | 15.35 | 15.44 | 5,623,889 | -0.19(-1.21%) |
May 14, 2009 | 15.64 | 15.74 | 15.55 | 15.63 | 8,214,930 | +0.22(+1.45%) |
May 13, 2009 | 15.80 | 15.82 | 15.37 | 15.41 | 5,871,506 | -0.14(-0.91%) |
May 12, 2009 | 15.51 | 15.65 | 15.38 | 15.55 | 7,356,351 | +0.52(+3.43%) |
May 11, 2009 | 15.03 | 15.14 | 14.95 | 15.03 | 3,897,011 | +0.01(+0.10%) |
May 08, 2009 | 15.04 | 15.06 | 14.94 | 15.02 | 5,901,498 | +0.08(+0.52%) |
May 07, 2009 | 14.96 | 15.06 | 14.84 | 14.94 | 4,645,155 | -0.15(-0.97%) |
May 06, 2009 | 15.23 | 15.26 | 14.92 | 15.09 | 5,338,977 | +0.24(+1.60%) |
May 05, 2009 | 14.93 | 15.01 | 14.76 | 14.85 | 3,719,180 | -0.19(-1.26%) |
May 04, 2009 | 14.98 | 15.07 | 14.77 | 15.04 | 4,741,345 | +0.17(+1.11%) |
May 01, 2009 | 14.97 | 14.97 | 14.79 | 14.87 | 3,932,191 | -0.07(-0.49%) |
Apr 30, 2009 | 15.19 | 15.22 | 14.87 | 14.95 | 6,515,868 | -0.04(-0.29%) |
Apr 29, 2009 | 14.89 | 15.03 | 14.79 | 14.99 | 7,422,807 | +0.13(+0.88%) |
Apr 28, 2009 | 15.19 | 15.30 | 14.84 | 14.86 | 11,466,555 | -0.48(-3.10%) |
Apr 27, 2009 | 15.00 | 15.51 | 14.93 | 15.33 | 24,616,960 | +1.08(+7.57%) |
Apr 24, 2009 | 14.30 | 14.39 | 14.14 | 14.26 | 4,800,013 | +0.11(+0.79%) |
Apr 23, 2009 | 14.04 | 14.18 | 13.93 | 14.14 | 6,405,767 | -0.09(-0.61%) |
Apr 22, 2009 | 14.45 | 14.52 | 14.21 | 14.23 | 7,207,501 | -0.77(-5.12%) |
Apr 21, 2009 | 14.55 | 15.05 | 14.55 | 15.00 | 4,530,411 | +0.40(+2.73%) |
Apr 20, 2009 | 14.72 | 14.83 | 14.55 | 14.60 | 6,347,784 | -0.26(-1.77%) |
Apr 17, 2009 | 14.98 | 15.02 | 14.80 | 14.86 | 4,489,040 | -0.11(-0.75%) |
Apr 16, 2009 | 14.91 | 15.02 | 14.82 | 14.97 | 4,869,795 | -0.00(-0.03%) |
Apr 15, 2009 | 14.85 | 14.99 | 14.79 | 14.98 | 5,141,999 | +0.36(+2.46%) |
Apr 14, 2009 | 14.60 | 14.63 | 14.54 | 14.62 | 7,282,848 | +0.08(+0.53%) |
Apr 13, 2009 | 14.40 | 14.69 | 14.40 | 14.54 | 4,786,822 | +0.14(+0.98%) |
Apr 09, 2009 | 14.43 | 14.45 | 14.29 | 14.40 | 4,378,978 | -0.20(-1.40%) |
Apr 08, 2009 | 14.65 | 14.72 | 14.46 | 14.61 | 3,157,406 | -0.09(-0.63%) |
Apr 07, 2009 | 14.89 | 14.89 | 14.63 | 14.70 | 5,401,386 | -0.05(-0.36%) |
Apr 06, 2009 | 14.84 | 15.06 | 14.66 | 14.75 | 4,586,817 | -0.36(-2.41%) |
Apr 03, 2009 | 15.27 | 15.31 | 14.97 | 15.12 | 2,571,723 | -0.16(-1.02%) |
Apr 02, 2009 | 15.10 | 15.45 | 15.09 | 15.27 | 4,073,895 | +0.17(+1.13%) |
Apr 01, 2009 | 14.79 | 15.15 | 14.73 | 15.10 | 4,923,056 | +0.00(+0.03%) |
Mar 31, 2009 | 15.00 | 15.26 | 14.85 | 15.10 | 4,091,875 | +0.49(+3.33%) |
Mar 30, 2009 | 14.37 | 14.61 | 14.27 | 14.61 | 4,652,083 | -0.23(-1.57%) |
Mar 26, 2009 | 14.79 | 14.95 | 14.66 | 14.84 | 4,296,372 | +0.22(+1.53%) |
Mar 25, 2009 | 14.41 | 14.67 | 14.35 | 14.62 | 5,976,581 | +0.38(+2.66%) |
Mar 24, 2009 | 14.57 | 14.60 | 14.24 | 14.24 | 4,199,241 | -0.23(-1.58%) |
Mar 23, 2009 | 14.30 | 14.48 | 14.26 | 14.47 | 4,993,070 | +0.31(+2.16%) |
Mar 20, 2009 | 14.30 | 14.45 | 14.08 | 14.16 | 4,119,677 | +0.07(+0.52%) |
Mar 19, 2009 | 14.28 | 14.29 | 14.00 | 14.09 | 4,711,257 | -0.17(-1.16%) |
Mar 18, 2009 | 13.89 | 14.43 | 13.85 | 14.26 | 6,006,176 | +0.03(+0.24%) |
Mar 17, 2009 | 14.07 | 14.24 | 13.95 | 14.22 | 5,573,574 | -0.09(-0.61%) |
Mar 16, 2009 | 14.59 | 14.77 | 14.27 | 14.31 | 5,307,857 | +0.16(+1.13%) |
Mar 13, 2009 | 14.17 | 14.24 | 13.95 | 14.15 | 0 | +0.03(+0.21%) |
Mar 12, 2009 | 13.76 | 14.14 | 13.61 | 14.12 | 4,869,620 | +0.57(+4.23%) |
Mar 11, 2009 | 13.64 | 13.74 | 13.39 | 13.55 | 3,813,808 | -0.09(-0.64%) |
Mar 10, 2009 | 13.30 | 13.68 | 13.26 | 13.63 | 5,153,298 | +0.38(+2.90%) |
Mar 09, 2009 | 13.38 | 13.59 | 13.19 | 13.25 | 8,083,595 | -0.71(-5.11%) |
Mar 06, 2009 | 14.27 | 14.38 | 13.77 | 13.96 | 0 | +0.21(+1.55%) |
Mar 05, 2009 | 14.08 | 14.13 | 13.75 | 13.75 | 5,580,907 | -0.30(-2.11%) |
Mar 04, 2009 | 13.96 | 14.21 | 13.79 | 14.05 | 4,955,628 | +0.15(+1.05%) |