Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.08 | 23.20 | 22.78 | 22.81 | 2,770,806 | -0.42(-1.82%) |
Mar 30, 2010 | 23.33 | 23.44 | 23.08 | 23.23 | 1,114,290 | -0.08(-0.34%) |
Mar 29, 2010 | 23.58 | 23.59 | 23.12 | 23.31 | 1,788,163 | -0.16(-0.68%) |
Mar 26, 2010 | 23.72 | 23.86 | 23.19 | 23.47 | 1,497,543 | -0.16(-0.67%) |
Mar 25, 2010 | 23.92 | 24.18 | 23.59 | 23.62 | 1,536,268 | -0.05(-0.20%) |
Mar 24, 2010 | 23.60 | 23.86 | 23.60 | 23.67 | 2,127,058 | -0.07(-0.30%) |
Mar 23, 2010 | 23.34 | 23.91 | 23.20 | 23.74 | 2,961,075 | +0.48(+2.05%) |
Mar 22, 2010 | 23.20 | 23.46 | 23.09 | 23.27 | 1,992,550 | -0.12(-0.51%) |
Mar 19, 2010 | 23.71 | 23.89 | 23.34 | 23.39 | 2,641,716 | -0.27(-1.14%) |
Mar 18, 2010 | 24.11 | 24.29 | 23.64 | 23.66 | 2,595,342 | -0.50(-2.07%) |
Mar 17, 2010 | 23.59 | 24.32 | 23.57 | 24.16 | 3,582,424 | +0.69(+2.95%) |
Mar 16, 2010 | 23.32 | 23.56 | 23.11 | 23.47 | 1,710,781 | +0.30(+1.31%) |
Mar 15, 2010 | 22.95 | 23.20 | 22.94 | 23.16 | 3,241,144 | +0.16(+0.69%) |
Mar 12, 2010 | 23.00 | 23.28 | 22.84 | 23.00 | 2,443,835 | +0.10(+0.42%) |
Mar 11, 2010 | 22.88 | 22.92 | 22.61 | 22.91 | 1,889,937 | -0.01(-0.03%) |
Mar 10, 2010 | 23.04 | 23.19 | 22.74 | 22.92 | 2,802,196 | -0.13(-0.55%) |
Mar 09, 2010 | 22.75 | 23.28 | 22.61 | 23.04 | 2,197,811 | +0.10(+0.45%) |
Mar 08, 2010 | 22.93 | 23.12 | 22.75 | 22.94 | 1,697,590 | +0.01(+0.03%) |
Mar 05, 2010 | 22.44 | 22.98 | 22.19 | 22.93 | 3,595,385 | +0.64(+2.89%) |
Mar 04, 2010 | 21.46 | 22.42 | 21.38 | 22.29 | 6,045,891 | +0.83(+3.85%) |
Mar 03, 2010 | 20.99 | 21.73 | 20.92 | 21.46 | 4,065,799 | +0.48(+2.31%) |
Mar 02, 2010 | 20.78 | 21.01 | 20.70 | 20.98 | 2,191,385 | +0.25(+1.19%) |
Mar 01, 2010 | 20.62 | 20.80 | 20.47 | 20.73 | 1,614,869 | +0.19(+0.93%) |
Feb 26, 2010 | 20.25 | 20.60 | 20.16 | 20.54 | 2,962,985 | +0.38(+1.89%) |
Feb 25, 2010 | 20.25 | 20.29 | 19.81 | 20.16 | 2,999,419 | -0.26(-1.28%) |
Feb 24, 2010 | 20.37 | 20.49 | 20.28 | 20.42 | 3,465,852 | +0.10(+0.51%) |
Feb 23, 2010 | 20.56 | 20.84 | 20.28 | 20.32 | 2,850,883 | -0.34(-1.65%) |
Feb 22, 2010 | 20.72 | 20.77 | 20.49 | 20.66 | 2,139,322 | -0.07(-0.34%) |
Feb 19, 2010 | 20.74 | 20.83 | 20.53 | 20.73 | 3,147,045 | -0.07(-0.34%) |
Feb 18, 2010 | 20.88 | 20.98 | 20.56 | 20.80 | 2,499,649 | -0.27(-1.28%) |
Feb 17, 2010 | 21.00 | 21.09 | 20.80 | 21.07 | 2,498,773 | +0.17(+0.84%) |
Feb 16, 2010 | 20.47 | 20.91 | 20.47 | 20.90 | 2,496,689 | +0.43(+2.10%) |
Feb 12, 2010 | 20.34 | 20.47 | 20.47 | 20.47 | 2,471,990 | -0.06(-0.31%) |
Feb 11, 2010 | 21.02 | 21.02 | 20.43 | 20.53 | 3,920,973 | -0.48(-2.31%) |
Feb 10, 2010 | 19.98 | 21.17 | 19.93 | 21.02 | 5,830,373 | +1.09(+5.46%) |
Feb 09, 2010 | 19.73 | 20.06 | 19.47 | 19.93 | 2,854,404 | +0.41(+2.12%) |
Feb 08, 2010 | 19.71 | 19.83 | 19.40 | 19.52 | 3,465,272 | -0.25(-1.25%) |
Feb 05, 2010 | 19.46 | 19.92 | 19.07 | 19.76 | 3,740,130 | +0.26(+1.35%) |
Feb 04, 2010 | 20.67 | 20.88 | 19.48 | 19.50 | 4,930,505 | -1.52(-7.22%) |
Feb 03, 2010 | 20.92 | 21.06 | 20.75 | 21.02 | 1,881,495 | -0.01(-0.04%) |
Feb 02, 2010 | 20.99 | 21.15 | 20.85 | 21.03 | 2,367,919 | +0.23(+1.11%) |
Feb 01, 2010 | 20.54 | 21.11 | 20.50 | 20.80 | 2,433,325 | +0.31(+1.51%) |
Jan 29, 2010 | 21.22 | 21.53 | 20.37 | 20.49 | 3,694,348 | -0.60(-2.83%) |
Jan 28, 2010 | 21.63 | 21.69 | 20.71 | 21.08 | 3,484,740 | -0.37(-1.74%) |
Jan 27, 2010 | 21.73 | 21.91 | 20.91 | 21.45 | 5,256,358 | -0.34(-1.57%) |
Jan 26, 2010 | 21.70 | 22.18 | 21.56 | 21.80 | 3,440,302 | -0.07(-0.33%) |
Jan 25, 2010 | 21.74 | 22.13 | 21.55 | 21.87 | 3,515,712 | +0.42(+1.96%) |
Jan 22, 2010 | 22.44 | 22.49 | 21.22 | 21.45 | 8,037,945 | -1.06(-4.70%) |
Jan 21, 2010 | 23.95 | 24.02 | 22.49 | 22.50 | 11,167,603 | -2.47(-9.90%) |
Jan 20, 2010 | 24.45 | 25.11 | 24.01 | 24.98 | 4,407,592 | +0.51(+2.08%) |
Jan 19, 2010 | 24.31 | 24.62 | 24.11 | 24.47 | 2,073,030 | +0.26(+1.08%) |
Jan 15, 2010 | 24.21 | 24.20 | 24.20 | 24.20 | 2,312,795 | -0.03(-0.13%) |
Jan 14, 2010 | 24.62 | 24.63 | 24.13 | 24.24 | 2,633,457 | -0.34(-1.39%) |
Jan 13, 2010 | 24.62 | 24.72 | 24.30 | 24.58 | 2,243,036 | +0.12(+0.49%) |
Jan 12, 2010 | 24.97 | 25.39 | 24.41 | 24.46 | 3,494,302 | -0.61(-2.44%) |
Jan 11, 2010 | 24.62 | 25.28 | 24.47 | 25.07 | 3,628,414 | +0.62(+2.53%) |
Jan 08, 2010 | 24.20 | 24.58 | 24.09 | 24.45 | 2,255,720 | +0.20(+0.82%) |
Jan 07, 2010 | 24.40 | 24.63 | 24.10 | 24.25 | 2,613,572 | -0.22(-0.91%) |
Jan 06, 2010 | 23.99 | 24.52 | 23.78 | 24.47 | 2,383,119 | +0.51(+2.12%) |
Jan 05, 2010 | 24.05 | 24.05 | 23.64 | 23.97 | 2,648,698 | -0.07(-0.30%) |
Jan 04, 2010 | 24.13 | 24.42 | 23.93 | 24.04 | 3,341,018 | +0.07(+0.30%) |
Dec 31, 2009 | 24.00 | 23.97 | 23.97 | 23.97 | 2,778,677 | +0.05(+0.20%) |
Dec 30, 2009 | 24.02 | 24.12 | 23.87 | 23.92 | 1,607,610 | -0.17(-0.73%) |
Dec 29, 2009 | 24.05 | 24.19 | 23.93 | 24.09 | 2,075,754 | +0.17(+0.70%) |
Dec 28, 2009 | 24.19 | 24.19 | 23.90 | 23.93 | 1,538,017 | -0.22(-0.92%) |
Dec 24, 2009 | 23.79 | 24.21 | 23.78 | 24.15 | 569,158 | +0.36(+1.50%) |
Dec 23, 2009 | 23.68 | 23.89 | 23.64 | 23.79 | 1,626,860 | +0.17(+0.74%) |
Dec 22, 2009 | 23.46 | 23.81 | 23.36 | 23.62 | 3,792,117 | +0.21(+0.88%) |
Dec 21, 2009 | 22.96 | 23.41 | 22.93 | 23.41 | 1,649,575 | +0.51(+2.22%) |
Dec 18, 2009 | 22.80 | 22.95 | 22.42 | 22.90 | 2,761,972 | +0.17(+0.77%) |
Dec 17, 2009 | 22.48 | 22.76 | 22.19 | 22.73 | 3,217,994 | -0.02(-0.09%) |
Dec 16, 2009 | 22.44 | 22.84 | 22.25 | 22.75 | 3,772,941 | +0.40(+1.80%) |
Dec 15, 2009 | 22.17 | 22.38 | 21.98 | 22.34 | 2,954,376 | +0.10(+0.46%) |
Dec 14, 2009 | 21.98 | 22.28 | 21.89 | 22.24 | 2,100,083 | +0.35(+1.60%) |
Dec 11, 2009 | 21.68 | 21.92 | 21.65 | 21.89 | 4,052,928 | +0.35(+1.62%) |
Dec 10, 2009 | 22.21 | 22.23 | 21.45 | 21.54 | 5,216,929 | -0.62(-2.80%) |
Dec 09, 2009 | 22.89 | 22.97 | 22.16 | 22.16 | 3,396,668 | -0.72(-3.13%) |
Dec 08, 2009 | 22.89 | 23.12 | 22.66 | 22.88 | 1,445,899 | -0.18(-0.79%) |
Dec 07, 2009 | 22.95 | 23.29 | 22.79 | 23.06 | 2,998,552 | +0.02(+0.10%) |
Dec 04, 2009 | 23.17 | 23.35 | 22.62 | 23.04 | 3,259,910 | +0.22(+0.98%) |
Dec 03, 2009 | 23.15 | 23.27 | 22.73 | 22.81 | 2,562,326 | -0.14(-0.62%) |
Dec 02, 2009 | 22.66 | 23.07 | 22.50 | 22.96 | 2,883,092 | +0.29(+1.26%) |
Dec 01, 2009 | 22.69 | 22.89 | 22.27 | 22.67 | 3,419,855 | +0.19(+0.85%) |
Nov 30, 2009 | 22.34 | 22.54 | 22.11 | 22.48 | 3,153,780 | +0.15(+0.68%) |
Nov 27, 2009 | 22.37 | 22.77 | 21.80 | 22.33 | 1,177,187 | -0.83(-3.60%) |
Nov 25, 2009 | 23.16 | 23.27 | 23.06 | 23.16 | 1,622,533 | +0.06(+0.24%) |
Nov 24, 2009 | 23.25 | 23.26 | 22.67 | 23.11 | 2,620,268 | -0.03(-0.14%) |
Nov 23, 2009 | 23.72 | 23.74 | 22.93 | 23.14 | 2,884,305 | -0.33(-1.39%) |
Nov 20, 2009 | 23.20 | 23.53 | 23.08 | 23.47 | 2,366,572 | +0.06(+0.27%) |
Nov 19, 2009 | 23.84 | 23.97 | 23.28 | 23.40 | 2,646,514 | -0.60(-2.48%) |
Nov 18, 2009 | 24.80 | 24.82 | 23.93 | 24.00 | 2,457,921 | -0.87(-3.51%) |
Nov 17, 2009 | 24.84 | 25.01 | 24.68 | 24.87 | 1,364,325 | -0.09(-0.35%) |
Nov 16, 2009 | 24.67 | 25.21 | 24.67 | 24.96 | 2,102,195 | +0.51(+2.08%) |
Nov 13, 2009 | 24.94 | 24.94 | 24.30 | 24.45 | 2,955,461 | -0.67(-2.66%) |
Nov 12, 2009 | 24.70 | 25.17 | 24.64 | 25.12 | 3,541,908 | +0.28(+1.12%) |
Nov 11, 2009 | 25.34 | 25.53 | 24.74 | 24.84 | 2,764,995 | -0.25(-0.98%) |
Nov 10, 2009 | 25.01 | 25.25 | 24.70 | 25.09 | 1,660,961 | -0.02(-0.10%) |
Nov 09, 2009 | 24.36 | 25.11 | 24.26 | 25.11 | 2,826,694 | +1.11(+4.64%) |
Nov 06, 2009 | 23.58 | 24.09 | 23.44 | 24.00 | 2,133,919 | +0.07(+0.30%) |
Nov 05, 2009 | 23.28 | 24.16 | 23.22 | 23.93 | 3,378,627 | +0.85(+3.68%) |
Nov 04, 2009 | 23.00 | 23.78 | 22.91 | 23.08 | 3,372,774 | +0.27(+1.18%) |
Nov 03, 2009 | 22.68 | 22.90 | 22.17 | 22.81 | 2,712,582 | -0.17(-0.73%) |
Nov 02, 2009 | 23.35 | 23.50 | 22.30 | 22.97 | 2,893,024 | -0.16(-0.69%) |
Oct 30, 2009 | 24.43 | 24.43 | 22.86 | 23.13 | 3,233,564 | -1.43(-5.82%) |
Oct 29, 2009 | 23.85 | 24.62 | 23.64 | 24.56 | 2,998,943 | +1.12(+4.78%) |
Oct 28, 2009 | 24.15 | 24.31 | 23.39 | 23.44 | 2,928,651 | -0.69(-2.86%) |
Oct 27, 2009 | 25.24 | 25.50 | 24.07 | 24.13 | 3,643,999 | -1.07(-4.26%) |
Oct 26, 2009 | 25.95 | 26.57 | 25.17 | 25.21 | 5,885,553 | -0.14(-0.56%) |
Oct 23, 2009 | 25.65 | 25.69 | 25.27 | 25.35 | 4,986,192 | +0.95(+3.87%) |
Oct 22, 2009 | 25.42 | 25.49 | 23.85 | 24.40 | 6,035,409 | -0.79(-3.15%) |
Oct 21, 2009 | 25.43 | 26.28 | 25.13 | 25.20 | 3,619,098 | -0.35(-1.37%) |
Oct 20, 2009 | 25.47 | 25.63 | 25.36 | 25.55 | 2,171,427 | -0.38(-1.47%) |
Oct 19, 2009 | 26.19 | 26.29 | 25.37 | 25.93 | 2,614,114 | -0.05(-0.18%) |
Oct 16, 2009 | 26.17 | 26.26 | 25.71 | 25.98 | 2,686,876 | -0.80(-3.00%) |
Oct 15, 2009 | 26.41 | 26.78 | 25.93 | 26.78 | 2,679,765 | +0.20(+0.75%) |
Oct 14, 2009 | 24.95 | 26.74 | 24.93 | 26.58 | 4,897,735 | +2.33(+9.60%) |
Oct 13, 2009 | 24.67 | 24.89 | 24.24 | 24.25 | 1,953,861 | -0.52(-2.09%) |
Oct 12, 2009 | 25.06 | 25.41 | 24.64 | 24.77 | 2,005,828 | -0.43(-1.70%) |
Oct 09, 2009 | 25.13 | 25.20 | 24.91 | 25.20 | 1,828,598 | +0.06(+0.22%) |
Oct 08, 2009 | 24.83 | 25.35 | 24.83 | 25.14 | 2,287,251 | +0.59(+2.40%) |
Oct 07, 2009 | 24.34 | 25.03 | 24.15 | 24.55 | 1,822,380 | +0.06(+0.23%) |
Oct 06, 2009 | 24.42 | 24.74 | 24.10 | 24.50 | 2,151,519 | +0.44(+1.82%) |
Oct 05, 2009 | 22.97 | 24.12 | 22.91 | 24.06 | 2,491,792 | +1.18(+5.18%) |
Oct 02, 2009 | 22.63 | 23.35 | 22.56 | 22.88 | 2,174,669 | -0.16(-0.69%) |
Oct 01, 2009 | 24.52 | 24.66 | 22.98 | 23.04 | 4,439,529 | -1.62(-6.57%) |
Sep 30, 2009 | 25.15 | 25.22 | 24.07 | 24.66 | 5,842,348 | -0.32(-1.27%) |
Sep 29, 2009 | 24.38 | 25.19 | 24.33 | 24.98 | 4,089,666 | +1.11(+4.66%) |
Sep 28, 2009 | 23.01 | 24.28 | 22.96 | 23.86 | 2,573,430 | +0.91(+3.98%) |
Sep 25, 2009 | 22.57 | 23.20 | 22.06 | 22.95 | 4,898,352 | -0.68(-2.86%) |
Sep 24, 2009 | 24.76 | 24.76 | 23.44 | 23.62 | 3,307,040 | -1.02(-4.13%) |
Sep 23, 2009 | 25.02 | 25.40 | 24.63 | 24.64 | 2,423,237 | -0.38(-1.52%) |
Sep 22, 2009 | 25.36 | 25.63 | 24.91 | 25.02 | 4,465,923 | -0.16(-0.63%) |
Sep 21, 2009 | 25.62 | 25.62 | 25.17 | 25.18 | 2,206,732 | -0.72(-2.79%) |
Sep 18, 2009 | 25.73 | 26.10 | 25.67 | 25.90 | 2,765,191 | +0.16(+0.62%) |
Sep 17, 2009 | 25.81 | 26.29 | 25.52 | 25.75 | 3,183,299 | +0.75(+3.02%) |
Sep 16, 2009 | 25.04 | 25.83 | 24.75 | 24.99 | 5,482,576 | +0.08(+0.32%) |
Sep 15, 2009 | 24.01 | 24.98 | 23.83 | 24.91 | 4,753,217 | +0.91(+3.77%) |
Sep 14, 2009 | 22.49 | 24.05 | 22.49 | 24.01 | 3,448,750 | +1.18(+5.15%) |
Sep 11, 2009 | 23.25 | 23.25 | 22.58 | 22.83 | 2,069,925 | -0.37(-1.58%) |
Sep 10, 2009 | 22.54 | 23.27 | 22.23 | 23.20 | 2,782,458 | +0.54(+2.38%) |
Sep 09, 2009 | 21.91 | 22.73 | 21.61 | 22.65 | 2,506,588 | +0.87(+3.98%) |
Sep 08, 2009 | 22.19 | 22.21 | 21.70 | 21.79 | 3,273,949 | -0.05(-0.22%) |
Sep 04, 2009 | 21.88 | 21.93 | 21.51 | 21.84 | 1,026,795 | +0.03(+0.15%) |
Sep 03, 2009 | 21.44 | 21.82 | 21.38 | 21.80 | 2,173,139 | +0.57(+2.69%) |
Sep 02, 2009 | 21.17 | 21.53 | 20.88 | 21.23 | 3,101,871 | -0.05(-0.22%) |
Sep 01, 2009 | 22.65 | 22.79 | 21.22 | 21.28 | 3,745,696 | -1.57(-6.88%) |
Aug 31, 2009 | 22.70 | 22.91 | 22.45 | 22.85 | 2,421,953 | -0.13(-0.55%) |
Aug 28, 2009 | 23.27 | 23.51 | 22.65 | 22.98 | 1,718,597 | -0.13(-0.55%) |
Aug 27, 2009 | 23.05 | 23.18 | 22.61 | 23.11 | 1,635,766 | +0.13(+0.55%) |
Aug 26, 2009 | 22.77 | 23.11 | 22.58 | 22.98 | 2,046,188 | +0.12(+0.52%) |
Aug 25, 2009 | 22.61 | 22.93 | 22.41 | 22.86 | 2,052,080 | +0.47(+2.09%) |
Aug 24, 2009 | 23.00 | 23.04 | 22.27 | 22.39 | 1,544,497 | -0.36(-1.57%) |
Aug 21, 2009 | 22.61 | 22.90 | 22.51 | 22.75 | 2,664,288 | +0.30(+1.34%) |
Aug 20, 2009 | 22.16 | 22.50 | 21.96 | 22.45 | 2,577,648 | +0.33(+1.47%) |
Aug 19, 2009 | 21.71 | 22.14 | 21.57 | 22.12 | 6,983,103 | +0.21(+0.98%) |
Aug 18, 2009 | 21.46 | 22.05 | 21.46 | 21.91 | 2,652,244 | +0.67(+3.13%) |
Aug 17, 2009 | 21.36 | 21.57 | 21.02 | 21.24 | 2,790,707 | -0.78(-3.53%) |
Aug 14, 2009 | 22.53 | 22.61 | 21.56 | 22.02 | 2,044,567 | -0.43(-1.91%) |
Aug 13, 2009 | 22.33 | 22.45 | 21.84 | 22.45 | 2,523,425 | +0.22(+1.00%) |
Aug 12, 2009 | 21.18 | 22.45 | 21.06 | 22.23 | 3,037,464 | +0.93(+4.37%) |
Aug 11, 2009 | 21.88 | 22.14 | 21.18 | 21.30 | 2,540,119 | -0.83(-3.74%) |
Aug 10, 2009 | 22.58 | 22.69 | 21.85 | 22.12 | 2,140,798 | -0.52(-2.32%) |
Aug 07, 2009 | 22.69 | 23.20 | 22.31 | 22.65 | 2,906,210 | +0.20(+0.88%) |
Aug 06, 2009 | 22.66 | 22.92 | 22.12 | 22.45 | 3,353,953 | +0.10(+0.46%) |
Aug 05, 2009 | 22.15 | 22.61 | 22.07 | 22.34 | 2,899,601 | +0.44(+2.00%) |
Aug 04, 2009 | 21.63 | 22.34 | 21.57 | 21.91 | 4,409,919 | +0.04(+0.18%) |
Aug 03, 2009 | 22.47 | 22.66 | 21.67 | 21.87 | 4,484,872 | -0.49(-2.20%) |
Jul 31, 2009 | 22.90 | 22.90 | 21.93 | 22.36 | 3,308,134 | -0.48(-2.12%) |
Jul 30, 2009 | 22.19 | 23.05 | 21.92 | 22.85 | 3,609,602 | +0.92(+4.20%) |
Jul 29, 2009 | 21.71 | 22.08 | 21.65 | 21.92 | 2,148,024 | +0.16(+0.73%) |
Jul 28, 2009 | 21.82 | 22.14 | 21.42 | 21.76 | 2,675,425 | -0.25(-1.12%) |
Jul 27, 2009 | 21.64 | 22.13 | 21.53 | 22.01 | 2,125,461 | +0.45(+2.10%) |
Jul 24, 2009 | 22.01 | 22.01 | 20.88 | 21.56 | 312 | -0.62(-2.79%) |
Jul 23, 2009 | 21.02 | 22.31 | 20.76 | 22.18 | 4,582,652 | +1.26(+6.04%) |
Jul 22, 2009 | 20.28 | 21.03 | 19.87 | 20.91 | 2,968,238 | +0.26(+1.27%) |
Jul 21, 2009 | 20.84 | 21.30 | 20.02 | 20.65 | 8,150,241 | +0.83(+4.21%) |
Jul 20, 2009 | 19.29 | 20.24 | 19.29 | 19.82 | 5,581,122 | +0.58(+3.02%) |
Jul 17, 2009 | 19.52 | 19.77 | 18.98 | 19.24 | 2,969,261 | -0.25(-1.30%) |
Jul 16, 2009 | 19.43 | 19.64 | 18.88 | 19.49 | 5,808,399 | -0.29(-1.45%) |
Jul 15, 2009 | 19.36 | 20.05 | 19.28 | 19.78 | 3,786,330 | +0.63(+3.28%) |
Jul 14, 2009 | 18.69 | 19.25 | 17.91 | 19.15 | 6,267,537 | +0.20(+1.05%) |
Jul 13, 2009 | 18.55 | 18.99 | 18.53 | 18.95 | 3,379,314 | +0.61(+3.34%) |
Jul 10, 2009 | 18.20 | 18.64 | 18.07 | 18.34 | 2,661,133 | +0.05(+0.26%) |
Jul 09, 2009 | 18.13 | 18.56 | 18.05 | 18.29 | 3,359,849 | +0.31(+1.72%) |
Jul 08, 2009 | 18.52 | 18.66 | 17.53 | 17.98 | 6,619,210 | -0.50(-2.71%) |
Jul 07, 2009 | 18.48 | 18.89 | 18.40 | 18.48 | 5,015,088 | +0.04(+0.22%) |
Jul 06, 2009 | 18.91 | 19.03 | 18.08 | 18.44 | 3,849,930 | -0.63(-3.29%) |
Jul 02, 2009 | 19.40 | 19.54 | 18.91 | 19.07 | 4,040,596 | -0.47(-2.40%) |
Jul 01, 2009 | 19.52 | 19.73 | 19.33 | 19.54 | 2,416,809 | +0.17(+0.86%) |
Jun 30, 2009 | 19.96 | 19.96 | 19.30 | 19.37 | 3,379,099 | -0.57(-2.87%) |
Jun 29, 2009 | 20.18 | 20.36 | 19.80 | 19.95 | 2,715,420 | -0.21(-1.06%) |
Jun 26, 2009 | 19.41 | 20.21 | 19.27 | 20.16 | 4,247,033 | +0.64(+3.26%) |
Jun 25, 2009 | 20.45 | 21.25 | 18.79 | 19.52 | 23,773,960 | +0.07(+0.37%) |
Jun 24, 2009 | 17.91 | 19.78 | 17.72 | 19.45 | 14,376,372 | +1.94(+11.07%) |
Jun 23, 2009 | 17.76 | 17.92 | 17.23 | 17.51 | 3,595,470 | -0.13(-0.72%) |
Jun 22, 2009 | 18.86 | 18.94 | 17.62 | 17.64 | 3,737,141 | -1.41(-7.38%) |
Jun 19, 2009 | 18.75 | 19.22 | 18.73 | 19.05 | 3,350,987 | +0.50(+2.70%) |
Jun 18, 2009 | 18.72 | 18.86 | 18.25 | 18.55 | 3,349,633 | -0.20(-1.06%) |
Jun 17, 2009 | 18.71 | 19.28 | 18.24 | 18.75 | 4,714,223 | +0.04(+0.21%) |
Jun 16, 2009 | 19.43 | 19.81 | 18.55 | 18.71 | 5,301,792 | -0.02(-0.13%) |
Jun 15, 2009 | 18.81 | 20.21 | 18.61 | 18.73 | 8,136,762 | -0.29(-1.55%) |
Jun 12, 2009 | 18.72 | 19.03 | 18.51 | 19.02 | 3,560,646 | -0.25(-1.28%) |
Jun 11, 2009 | 19.23 | 19.54 | 19.18 | 19.27 | 4,321,454 | +0.01(+0.04%) |
Jun 10, 2009 | 19.78 | 19.92 | 18.90 | 19.26 | 4,310,217 | -0.33(-1.66%) |
Jun 09, 2009 | 19.13 | 19.67 | 19.05 | 19.59 | 3,447,362 | +0.60(+3.14%) |
Jun 08, 2009 | 18.54 | 19.13 | 18.53 | 18.99 | 3,080,473 | -0.06(-0.29%) |
Jun 05, 2009 | 18.88 | 19.27 | 18.42 | 19.05 | 5,159,916 | +0.40(+2.13%) |
Jun 04, 2009 | 18.32 | 18.74 | 17.62 | 18.65 | 7,555,104 | +0.16(+0.86%) |
Jun 03, 2009 | 17.67 | 18.62 | 17.39 | 18.49 | 8,669,472 | +0.68(+3.84%) |
Jun 02, 2009 | 15.53 | 18.08 | 15.53 | 17.81 | 9,180,638 | +2.13(+13.58%) |
Jun 01, 2009 | 15.51 | 16.38 | 15.50 | 15.68 | 5,183,443 | +0.36(+2.33%) |
May 29, 2009 | 14.59 | 15.34 | 14.37 | 15.32 | 4,469,672 | +0.75(+5.13%) |
May 28, 2009 | 14.54 | 14.70 | 14.09 | 14.57 | 3,636,408 | +0.23(+1.61%) |
May 27, 2009 | 15.31 | 15.49 | 14.29 | 14.34 | 5,602,060 | -0.85(-5.60%) |
May 26, 2009 | 14.86 | 15.36 | 14.57 | 15.19 | 4,193,996 | +0.45(+3.07%) |
May 22, 2009 | 14.98 | 15.14 | 14.68 | 14.74 | 2,800,462 | -0.13(-0.85%) |
May 21, 2009 | 14.68 | 15.04 | 14.45 | 14.87 | 4,334,362 | -0.06(-0.37%) |
May 20, 2009 | 15.58 | 15.89 | 14.81 | 14.92 | 2,880,816 | -0.35(-2.29%) |
May 19, 2009 | 15.84 | 15.86 | 15.18 | 15.27 | 3,597,481 | -0.47(-2.98%) |
May 18, 2009 | 15.09 | 15.87 | 14.92 | 15.74 | 4,288,412 | +1.02(+6.91%) |
May 15, 2009 | 14.39 | 14.82 | 14.31 | 14.72 | 4,568,911 | +0.31(+2.15%) |
May 14, 2009 | 14.22 | 14.64 | 13.76 | 14.41 | 3,910,069 | +0.12(+0.83%) |
May 13, 2009 | 14.81 | 15.06 | 14.16 | 14.30 | 4,671,717 | -0.96(-6.30%) |
May 12, 2009 | 15.65 | 15.91 | 14.72 | 15.26 | 5,279,612 | -0.14(-0.93%) |
May 11, 2009 | 16.30 | 16.30 | 15.38 | 15.40 | 4,071,173 | -1.47(-8.71%) |
May 08, 2009 | 15.65 | 16.87 | 15.41 | 16.87 | 5,722,238 | +1.49(+9.66%) |
May 07, 2009 | 15.96 | 16.49 | 15.20 | 15.38 | 8,077,422 | -0.28(-1.78%) |
May 06, 2009 | 15.35 | 15.73 | 14.90 | 15.66 | 7,632,468 | +0.21(+1.34%) |
May 05, 2009 | 16.56 | 16.93 | 13.95 | 15.46 | 18,511,290 | -2.45(-13.67%) |
May 04, 2009 | 16.72 | 17.90 | 16.24 | 17.90 | 6,358,895 | +1.45(+8.79%) |
May 01, 2009 | 15.88 | 16.49 | 15.72 | 16.46 | 3,790,706 | +0.51(+3.19%) |
Apr 30, 2009 | 15.92 | 16.51 | 15.72 | 15.95 | 5,366,649 | +0.27(+1.72%) |
Apr 29, 2009 | 14.82 | 15.80 | 14.62 | 15.68 | 5,185,010 | +1.08(+7.40%) |
Apr 28, 2009 | 14.80 | 15.01 | 14.57 | 14.60 | 3,267,692 | -0.54(-3.57%) |
Apr 27, 2009 | 15.74 | 15.97 | 14.89 | 15.14 | 4,241,454 | -0.97(-6.02%) |
Apr 24, 2009 | 16.11 | 16.38 | 15.13 | 16.11 | 5,390,878 | +0.13(+0.80%) |
Apr 23, 2009 | 15.66 | 16.16 | 15.13 | 15.98 | 4,474,611 | +0.68(+4.47%) |
Apr 22, 2009 | 14.60 | 15.92 | 14.26 | 15.30 | 5,416,381 | +0.17(+1.16%) |
Apr 21, 2009 | 13.54 | 15.12 | 13.54 | 15.12 | 4,611,660 | +1.07(+7.64%) |
Apr 20, 2009 | 15.26 | 15.29 | 14.03 | 14.05 | 4,858,773 | -2.00(-12.48%) |
Apr 17, 2009 | 15.38 | 16.42 | 14.95 | 16.05 | 6,244,042 | +0.61(+3.96%) |
Apr 16, 2009 | 15.37 | 15.76 | 14.54 | 15.44 | 4,663,267 | +0.25(+1.62%) |
Apr 15, 2009 | 14.33 | 15.24 | 14.18 | 15.19 | 3,857,183 | +0.68(+4.65%) |
Apr 14, 2009 | 14.80 | 15.53 | 14.50 | 14.52 | 4,956,840 | -0.82(-5.34%) |
Apr 13, 2009 | 15.15 | 15.75 | 14.92 | 15.34 | 4,887,825 | -0.10(-0.67%) |
Apr 09, 2009 | 14.44 | 15.47 | 13.91 | 15.44 | 5,916,245 | +1.73(+12.64%) |
Apr 08, 2009 | 13.59 | 13.87 | 13.37 | 13.71 | 3,612,423 | +0.28(+2.07%) |
Apr 07, 2009 | 13.34 | 13.81 | 13.07 | 13.43 | 5,308,512 | -0.43(-3.10%) |
Apr 06, 2009 | 13.52 | 14.06 | 12.99 | 13.86 | 6,235,575 | +0.00(+0.00%) |
Apr 03, 2009 | 14.27 | 14.45 | 13.37 | 13.86 | 6,196,602 | -0.43(-3.00%) |
Apr 02, 2009 | 13.56 | 15.53 | 13.56 | 14.29 | 8,462,948 | +1.26(+9.63%) |