Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 28.93 | 28.99 | 28.76 | 28.89 | 2,720,997 | +0.24(+0.84%) |
Mar 30, 2010 | 28.76 | 28.78 | 28.54 | 28.65 | 4,492,594 | -0.15(-0.52%) |
Mar 29, 2010 | 28.50 | 28.83 | 28.49 | 28.80 | 3,085,206 | +0.05(+0.19%) |
Mar 26, 2010 | 28.76 | 28.83 | 28.64 | 28.75 | 4,383,280 | -0.21(-0.72%) |
Mar 25, 2010 | 29.26 | 29.29 | 28.95 | 28.95 | 4,083,930 | -0.24(-0.81%) |
Mar 24, 2010 | 29.25 | 29.34 | 29.18 | 29.19 | 3,238,258 | -0.27(-0.92%) |
Mar 23, 2010 | 29.37 | 29.49 | 29.29 | 29.46 | 3,660,625 | +0.24(+0.82%) |
Mar 22, 2010 | 28.93 | 29.33 | 28.93 | 29.22 | 2,939,689 | -0.05(-0.18%) |
Mar 19, 2010 | 29.28 | 29.35 | 29.15 | 29.28 | 2,465,471 | -0.06(-0.22%) |
Mar 18, 2010 | 29.13 | 29.38 | 29.11 | 29.34 | 3,054,400 | +0.06(+0.22%) |
Mar 17, 2010 | 29.25 | 29.37 | 29.23 | 29.28 | 4,001,772 | -0.02(-0.07%) |
Mar 16, 2010 | 29.24 | 29.42 | 29.17 | 29.30 | 2,532,154 | +0.04(+0.15%) |
Mar 15, 2010 | 29.13 | 29.26 | 29.12 | 29.25 | 4,783,745 | +0.04(+0.15%) |
Mar 12, 2010 | 29.24 | 29.25 | 29.16 | 29.21 | 5,780,472 | -0.02(-0.07%) |
Mar 11, 2010 | 28.99 | 29.23 | 28.96 | 29.23 | 3,567,813 | +0.04(+0.13%) |
Mar 10, 2010 | 29.09 | 29.31 | 29.08 | 29.20 | 3,603,253 | +0.02(+0.05%) |
Mar 09, 2010 | 29.18 | 29.21 | 29.09 | 29.18 | 5,462,236 | +0.17(+0.59%) |
Mar 08, 2010 | 29.13 | 29.13 | 28.95 | 29.01 | 6,415,330 | +0.06(+0.20%) |
Mar 05, 2010 | 28.79 | 29.01 | 28.71 | 28.95 | 6,231,956 | +0.22(+0.78%) |
Mar 04, 2010 | 28.92 | 28.95 | 28.57 | 28.73 | 8,612,883 | -0.29(-0.99%) |
Mar 03, 2010 | 29.07 | 29.22 | 28.89 | 29.01 | 8,546,626 | +0.04(+0.13%) |
Mar 02, 2010 | 29.21 | 29.21 | 28.91 | 28.98 | 14,000,196 | +0.37(+1.28%) |
Mar 01, 2010 | 28.70 | 28.70 | 28.53 | 28.61 | 4,599,902 | +0.10(+0.36%) |
Feb 26, 2010 | 28.45 | 28.67 | 28.29 | 28.51 | 3,481,701 | +0.13(+0.47%) |
Feb 25, 2010 | 28.10 | 28.37 | 27.99 | 28.37 | 3,404,506 | +0.09(+0.33%) |
Feb 24, 2010 | 28.29 | 28.36 | 28.17 | 28.28 | 3,290,457 | +0.25(+0.90%) |
Feb 23, 2010 | 28.09 | 28.14 | 27.95 | 28.03 | 7,766,294 | -0.20(-0.69%) |
Feb 22, 2010 | 28.60 | 28.60 | 28.17 | 28.22 | 6,653,040 | -0.25(-0.89%) |
Feb 19, 2010 | 28.40 | 28.50 | 28.24 | 28.47 | 8,260,381 | +0.23(+0.82%) |
Feb 18, 2010 | 28.23 | 28.30 | 28.05 | 28.24 | 7,187,214 | +0.20(+0.70%) |
Feb 17, 2010 | 28.21 | 28.22 | 27.96 | 28.05 | 4,580,088 | +0.09(+0.33%) |
Feb 16, 2010 | 27.71 | 27.99 | 27.67 | 27.95 | 3,446,820 | +0.28(+1.01%) |
Feb 12, 2010 | 27.64 | 27.68 | 27.68 | 27.68 | 3,783,905 | -0.08(-0.28%) |
Feb 11, 2010 | 27.54 | 27.78 | 27.38 | 27.75 | 2,196,757 | +0.33(+1.20%) |
Feb 10, 2010 | 27.54 | 27.62 | 27.29 | 27.42 | 3,451,749 | -0.19(-0.67%) |
Feb 09, 2010 | 27.43 | 27.72 | 27.34 | 27.61 | 4,866,601 | +0.26(+0.94%) |
Feb 08, 2010 | 27.33 | 27.54 | 27.27 | 27.35 | 3,026,455 | -0.17(-0.62%) |
Feb 05, 2010 | 27.55 | 27.64 | 27.19 | 27.52 | 7,958,769 | -0.36(-1.29%) |
Feb 04, 2010 | 28.08 | 28.09 | 27.82 | 27.88 | 6,466,403 | -0.36(-1.26%) |
Feb 03, 2010 | 28.26 | 28.30 | 28.13 | 28.24 | 4,145,026 | +0.04(+0.15%) |
Feb 02, 2010 | 28.00 | 28.25 | 27.93 | 28.20 | 3,967,828 | +0.41(+1.48%) |
Feb 01, 2010 | 27.70 | 27.89 | 27.67 | 27.78 | 4,748,481 | +0.20(+0.73%) |
Jan 29, 2010 | 27.70 | 27.80 | 27.56 | 27.58 | 3,579,800 | -0.27(-0.98%) |
Jan 28, 2010 | 27.76 | 27.97 | 27.67 | 27.86 | 7,201,936 | -0.25(-0.90%) |
Jan 27, 2010 | 27.92 | 28.14 | 27.88 | 28.11 | 4,147,077 | +0.09(+0.33%) |
Jan 26, 2010 | 27.93 | 28.07 | 27.81 | 28.02 | 7,821,440 | +0.47(+1.70%) |
Jan 25, 2010 | 27.61 | 27.65 | 27.49 | 27.55 | 3,972,947 | -0.06(-0.21%) |
Jan 22, 2010 | 27.70 | 27.88 | 27.57 | 27.60 | 7,455,800 | +0.05(+0.17%) |
Jan 21, 2010 | 27.88 | 27.91 | 27.49 | 27.56 | 7,576,971 | -0.03(-0.09%) |
Jan 20, 2010 | 27.59 | 27.73 | 27.39 | 27.58 | 7,622,126 | -0.09(-0.32%) |
Jan 19, 2010 | 27.67 | 27.82 | 27.59 | 27.67 | 8,552,333 | +0.42(+1.55%) |
Jan 15, 2010 | 27.23 | 27.25 | 27.25 | 27.25 | 4,741,623 | -0.40(-1.44%) |
Jan 14, 2010 | 27.43 | 27.70 | 27.42 | 27.65 | 6,647,341 | +0.32(+1.19%) |
Jan 13, 2010 | 27.33 | 27.43 | 27.24 | 27.32 | 5,407,554 | +0.18(+0.65%) |
Jan 12, 2010 | 26.96 | 27.24 | 26.94 | 27.15 | 5,547,955 | -0.30(-1.11%) |
Jan 11, 2010 | 27.36 | 27.51 | 27.33 | 27.45 | 5,242,735 | +0.48(+1.80%) |
Jan 08, 2010 | 27.01 | 27.08 | 26.80 | 26.96 | 10,042,590 | +0.22(+0.81%) |
Jan 07, 2010 | 26.73 | 26.90 | 26.64 | 26.75 | 4,849,885 | -0.24(-0.88%) |
Jan 06, 2010 | 27.24 | 27.34 | 26.94 | 26.99 | 7,566,286 | -0.10(-0.36%) |
Jan 05, 2010 | 27.11 | 27.20 | 26.86 | 27.08 | 11,915,650 | -0.03(-0.10%) |
Jan 04, 2010 | 27.70 | 27.74 | 27.01 | 27.11 | 21,597,424 | -0.94(-3.34%) |
Dec 31, 2009 | 28.23 | 28.05 | 28.05 | 28.05 | 1,109,089 | -0.11(-0.38%) |
Dec 30, 2009 | 28.02 | 28.16 | 27.90 | 28.16 | 1,971,607 | -0.12(-0.42%) |
Dec 29, 2009 | 28.39 | 28.41 | 28.19 | 28.27 | 1,416,408 | +0.06(+0.22%) |
Dec 28, 2009 | 28.18 | 28.22 | 28.06 | 28.21 | 1,089,055 | -0.05(-0.16%) |
Dec 24, 2009 | 28.23 | 28.28 | 28.11 | 28.26 | 498,797 | +0.12(+0.44%) |
Dec 23, 2009 | 28.20 | 28.34 | 28.01 | 28.13 | 1,770,517 | +0.20(+0.70%) |
Dec 22, 2009 | 27.90 | 27.98 | 27.83 | 27.94 | 1,204,895 | +0.22(+0.78%) |
Dec 21, 2009 | 27.73 | 27.87 | 27.69 | 27.72 | 2,289,864 | -0.21(-0.76%) |
Dec 18, 2009 | 27.96 | 28.03 | 27.75 | 27.93 | 2,149,612 | +0.16(+0.57%) |
Dec 17, 2009 | 28.00 | 28.02 | 27.67 | 27.77 | 2,452,175 | -0.23(-0.81%) |
Dec 16, 2009 | 27.86 | 28.07 | 27.81 | 28.00 | 2,117,217 | +0.30(+1.08%) |
Dec 15, 2009 | 27.74 | 27.83 | 27.66 | 27.70 | 1,885,773 | -0.23(-0.83%) |
Dec 14, 2009 | 27.99 | 28.02 | 27.91 | 27.93 | 1,187,938 | +0.20(+0.71%) |
Dec 11, 2009 | 28.00 | 28.01 | 27.71 | 27.74 | 2,614,291 | -0.17(-0.61%) |
Dec 10, 2009 | 28.01 | 28.07 | 27.75 | 27.91 | 2,720,750 | -0.27(-0.95%) |
Dec 09, 2009 | 28.32 | 28.36 | 27.90 | 28.18 | 3,645,515 | -0.34(-1.17%) |
Dec 08, 2009 | 28.59 | 28.62 | 28.37 | 28.51 | 3,829,651 | -0.09(-0.31%) |
Dec 07, 2009 | 28.62 | 28.89 | 28.58 | 28.60 | 3,227,831 | -0.03(-0.09%) |
Dec 04, 2009 | 28.88 | 28.97 | 28.47 | 28.62 | 2,838,565 | -0.12(-0.41%) |
Dec 03, 2009 | 29.04 | 29.07 | 28.72 | 28.74 | 4,805,890 | +0.01(+0.02%) |
Dec 02, 2009 | 29.02 | 29.03 | 28.63 | 28.74 | 7,437,851 | -0.20(-0.69%) |
Dec 01, 2009 | 28.93 | 29.05 | 28.86 | 28.94 | 3,947,577 | +0.29(+1.01%) |
Nov 30, 2009 | 28.74 | 28.80 | 28.50 | 28.65 | 2,874,865 | +0.11(+0.40%) |
Nov 27, 2009 | 28.29 | 28.60 | 28.24 | 28.54 | 1,629,142 | -0.24(-0.84%) |
Nov 25, 2009 | 28.76 | 28.84 | 28.68 | 28.78 | 3,412,282 | +0.28(+0.99%) |
Nov 24, 2009 | 28.46 | 28.53 | 28.25 | 28.50 | 4,137,906 | +0.28(+1.00%) |
Nov 23, 2009 | 28.17 | 28.32 | 28.04 | 28.21 | 3,267,927 | +0.83(+3.05%) |
Nov 20, 2009 | 27.20 | 27.43 | 27.18 | 27.38 | 2,664,781 | -0.08(-0.30%) |
Nov 19, 2009 | 27.44 | 27.48 | 27.17 | 27.46 | 3,129,968 | -0.23(-0.82%) |
Nov 18, 2009 | 27.79 | 27.79 | 27.54 | 27.69 | 3,485,119 | +0.12(+0.43%) |
Nov 17, 2009 | 27.46 | 27.60 | 27.42 | 27.57 | 1,505,914 | -0.28(-1.00%) |
Nov 16, 2009 | 27.76 | 27.94 | 27.70 | 27.85 | 2,376,544 | +0.41(+1.50%) |
Nov 13, 2009 | 27.28 | 27.53 | 27.21 | 27.43 | 1,061,638 | +0.23(+0.83%) |
Nov 12, 2009 | 27.38 | 27.48 | 27.13 | 27.21 | 1,824,875 | -0.35(-1.25%) |
Nov 11, 2009 | 27.73 | 27.73 | 27.42 | 27.55 | 1,098,147 | -0.13(-0.47%) |
Nov 10, 2009 | 27.59 | 27.70 | 27.54 | 27.68 | 1,239,676 | +0.07(+0.26%) |
Nov 09, 2009 | 27.62 | 27.65 | 27.48 | 27.61 | 2,304,582 | +0.40(+1.48%) |
Nov 06, 2009 | 26.96 | 27.21 | 26.95 | 27.21 | 2,281,162 | +0.16(+0.61%) |
Nov 05, 2009 | 27.06 | 27.27 | 26.96 | 27.04 | 2,428,934 | +0.12(+0.46%) |
Nov 04, 2009 | 26.80 | 27.13 | 26.75 | 26.92 | 2,383,592 | +0.06(+0.21%) |
Nov 03, 2009 | 26.53 | 26.90 | 26.52 | 26.86 | 2,167,707 | -0.10(-0.38%) |
Nov 02, 2009 | 26.68 | 27.20 | 26.68 | 26.96 | 2,157,462 | +0.20(+0.73%) |
Oct 30, 2009 | 27.14 | 27.20 | 26.70 | 26.77 | 2,703,076 | -0.24(-0.90%) |
Oct 29, 2009 | 26.74 | 27.05 | 26.70 | 27.01 | 2,561,468 | +0.42(+1.57%) |
Oct 28, 2009 | 26.90 | 27.01 | 26.58 | 26.59 | 3,119,958 | -0.21(-0.77%) |
Oct 27, 2009 | 26.96 | 26.99 | 26.70 | 26.80 | 3,269,709 | +0.52(+1.98%) |
Oct 26, 2009 | 26.78 | 26.87 | 26.19 | 26.28 | 3,194,372 | -0.46(-1.72%) |
Oct 23, 2009 | 26.77 | 26.78 | 26.66 | 26.74 | 4,062,084 | -0.16(-0.59%) |
Oct 22, 2009 | 26.92 | 26.92 | 26.69 | 26.90 | 3,528,271 | +0.25(+0.95%) |
Oct 21, 2009 | 26.76 | 26.92 | 26.61 | 26.65 | 6,105,502 | -0.23(-0.86%) |
Oct 20, 2009 | 26.81 | 26.90 | 26.80 | 26.88 | 4,031,280 | +0.07(+0.25%) |
Oct 19, 2009 | 26.64 | 26.94 | 26.53 | 26.81 | 2,967,829 | +0.47(+1.80%) |
Oct 16, 2009 | 26.31 | 26.54 | 26.20 | 26.34 | 4,348,743 | -0.29(-1.10%) |
Oct 15, 2009 | 26.41 | 26.69 | 26.36 | 26.63 | 3,239,926 | +0.35(+1.33%) |
Oct 14, 2009 | 26.23 | 26.30 | 26.04 | 26.28 | 1,861,129 | +0.37(+1.43%) |
Oct 13, 2009 | 26.02 | 26.02 | 25.80 | 25.91 | 1,167,968 | -0.18(-0.67%) |
Oct 12, 2009 | 26.26 | 26.37 | 26.02 | 26.08 | 2,686,707 | +0.27(+1.04%) |
Oct 09, 2009 | 25.71 | 25.87 | 25.63 | 25.82 | 2,900,566 | +0.00(+0.00%) |
Oct 08, 2009 | 25.74 | 25.92 | 25.68 | 25.82 | 1,669,001 | +0.28(+1.09%) |
Oct 07, 2009 | 25.50 | 25.58 | 25.39 | 25.54 | 3,328,662 | -0.29(-1.14%) |
Oct 06, 2009 | 25.82 | 25.98 | 25.73 | 25.83 | 2,795,931 | +0.15(+0.60%) |
Oct 05, 2009 | 25.48 | 25.70 | 25.41 | 25.68 | 1,829,422 | +0.12(+0.48%) |
Oct 02, 2009 | 25.32 | 25.63 | 25.32 | 25.55 | 2,268,955 | +0.05(+0.18%) |
Oct 01, 2009 | 25.70 | 25.74 | 25.49 | 25.51 | 4,938,206 | -0.45(-1.75%) |
Sep 30, 2009 | 25.87 | 26.02 | 25.64 | 25.96 | 5,252,607 | +0.50(+1.96%) |
Sep 29, 2009 | 25.61 | 25.68 | 25.33 | 25.46 | 2,252,029 | +0.00(+0.02%) |
Sep 28, 2009 | 25.21 | 25.49 | 25.21 | 25.46 | 1,570,716 | +0.28(+1.11%) |
Sep 25, 2009 | 25.01 | 25.31 | 25.01 | 25.18 | 2,100,310 | +0.05(+0.18%) |
Sep 24, 2009 | 25.37 | 25.40 | 25.04 | 25.13 | 2,489,840 | -0.08(-0.33%) |
Sep 23, 2009 | 25.53 | 25.55 | 25.19 | 25.21 | 3,270,433 | -0.11(-0.43%) |
Sep 22, 2009 | 25.67 | 25.67 | 25.26 | 25.32 | 3,037,330 | +0.35(+1.38%) |
Sep 21, 2009 | 24.66 | 25.06 | 24.65 | 24.98 | 2,864,599 | +0.13(+0.52%) |
Sep 18, 2009 | 25.19 | 25.25 | 24.74 | 24.85 | 3,237,632 | +0.01(+0.04%) |
Sep 17, 2009 | 24.96 | 25.03 | 24.79 | 24.84 | 2,398,741 | -0.18(-0.70%) |
Sep 16, 2009 | 24.99 | 25.08 | 24.81 | 25.01 | 3,044,386 | +0.38(+1.55%) |
Sep 15, 2009 | 24.59 | 24.76 | 24.42 | 24.63 | 2,969,356 | +0.05(+0.21%) |
Sep 14, 2009 | 24.55 | 24.69 | 24.50 | 24.58 | 2,591,653 | +0.05(+0.21%) |
Sep 11, 2009 | 24.64 | 24.65 | 24.49 | 24.53 | 2,324,010 | +0.00(+0.00%) |
Sep 10, 2009 | 24.23 | 24.55 | 24.18 | 24.53 | 1,947,420 | +0.10(+0.40%) |
Sep 09, 2009 | 24.35 | 24.51 | 24.33 | 24.43 | 1,820,942 | +0.05(+0.19%) |
Sep 08, 2009 | 24.29 | 24.45 | 24.18 | 24.38 | 1,719,963 | +0.53(+2.22%) |
Sep 04, 2009 | 23.45 | 23.89 | 23.37 | 23.85 | 1,895,314 | +0.26(+1.09%) |
Sep 03, 2009 | 23.61 | 23.65 | 23.45 | 23.59 | 1,730,130 | -0.13(-0.54%) |
Sep 02, 2009 | 23.50 | 23.82 | 23.50 | 23.72 | 1,342,362 | +0.06(+0.24%) |
Sep 01, 2009 | 23.74 | 23.97 | 23.55 | 23.67 | 2,187,678 | -0.28(-1.16%) |
Aug 31, 2009 | 23.85 | 23.98 | 23.71 | 23.95 | 1,768,971 | +0.03(+0.13%) |
Aug 28, 2009 | 24.13 | 24.15 | 23.79 | 23.91 | 1,477,137 | -0.11(-0.47%) |
Aug 27, 2009 | 23.85 | 24.15 | 23.64 | 24.03 | 1,955,433 | +0.33(+1.41%) |
Aug 26, 2009 | 23.70 | 23.78 | 23.58 | 23.69 | 1,520,480 | +0.07(+0.28%) |
Aug 25, 2009 | 23.73 | 23.81 | 23.62 | 23.63 | 2,027,968 | +0.28(+1.21%) |
Aug 24, 2009 | 23.28 | 23.44 | 23.24 | 23.34 | 2,575,111 | -0.10(-0.42%) |
Aug 21, 2009 | 23.41 | 23.58 | 23.33 | 23.44 | 4,100,111 | +0.18(+0.75%) |
Aug 20, 2009 | 23.27 | 23.35 | 23.14 | 23.27 | 3,047,018 | -0.03(-0.13%) |
Aug 19, 2009 | 22.93 | 23.42 | 22.93 | 23.30 | 4,499,158 | +0.18(+0.76%) |
Aug 18, 2009 | 22.87 | 23.14 | 22.87 | 23.12 | 1,442,403 | +0.31(+1.37%) |
Aug 17, 2009 | 22.72 | 23.00 | 22.70 | 22.81 | 2,857,856 | -0.38(-1.63%) |
Aug 14, 2009 | 23.24 | 23.29 | 22.97 | 23.19 | 1,156,439 | -0.08(-0.35%) |
Aug 13, 2009 | 23.21 | 23.32 | 23.10 | 23.27 | 1,162,152 | +0.04(+0.18%) |
Aug 12, 2009 | 23.19 | 23.35 | 23.14 | 23.23 | 1,265,137 | +0.29(+1.26%) |
Aug 11, 2009 | 22.98 | 22.98 | 22.83 | 22.94 | 1,602,291 | +0.06(+0.27%) |
Aug 10, 2009 | 23.07 | 22.93 | 22.76 | 22.88 | 2,756,475 | -0.20(-0.85%) |
Aug 07, 2009 | 23.18 | 23.22 | 22.95 | 23.07 | 3,483,021 | -0.19(-0.82%) |
Aug 06, 2009 | 23.32 | 23.38 | 23.16 | 23.27 | 1,694,323 | -0.24(-1.03%) |
Aug 05, 2009 | 23.54 | 23.59 | 23.41 | 23.51 | 3,588,176 | +0.08(+0.33%) |
Aug 04, 2009 | 23.28 | 23.47 | 23.25 | 23.43 | 1,725,292 | -0.20(-0.85%) |
Aug 03, 2009 | 23.36 | 23.70 | 23.34 | 23.63 | 1,563,313 | +0.12(+0.53%) |
Jul 31, 2009 | 23.16 | 23.63 | 23.12 | 23.51 | 3,191,089 | +0.52(+2.26%) |
Jul 30, 2009 | 22.77 | 23.08 | 22.64 | 22.99 | 2,460,412 | +0.62(+2.79%) |
Jul 29, 2009 | 22.62 | 22.68 | 22.36 | 22.36 | 2,425,598 | -0.42(-1.85%) |
Jul 28, 2009 | 22.68 | 22.80 | 22.51 | 22.79 | 1,321,095 | +0.05(+0.23%) |
Jul 27, 2009 | 22.64 | 22.77 | 22.47 | 22.73 | 1,407,244 | -0.11(-0.47%) |
Jul 24, 2009 | 22.65 | 22.87 | 22.60 | 22.84 | 1,366 | +0.05(+0.20%) |
Jul 23, 2009 | 22.39 | 22.98 | 22.38 | 22.80 | 2,109,134 | +0.11(+0.48%) |
Jul 22, 2009 | 22.59 | 22.80 | 22.55 | 22.69 | 2,098,769 | +0.05(+0.23%) |
Jul 21, 2009 | 22.70 | 22.71 | 22.51 | 22.64 | 1,911,982 | +0.26(+1.17%) |
Jul 20, 2009 | 22.58 | 22.60 | 22.25 | 22.37 | 3,493,194 | +0.53(+2.43%) |
Jul 17, 2009 | 21.88 | 21.94 | 21.77 | 21.84 | 2,450,669 | +0.20(+0.93%) |
Jul 16, 2009 | 21.63 | 21.76 | 21.50 | 21.64 | 4,469,348 | +0.54(+2.56%) |
Jul 15, 2009 | 20.91 | 21.14 | 20.80 | 21.10 | 2,184,573 | +0.62(+3.02%) |
Jul 14, 2009 | 20.57 | 20.62 | 20.33 | 20.48 | 2,056,327 | -0.03(-0.15%) |
Jul 13, 2009 | 20.33 | 20.58 | 20.24 | 20.51 | 1,480,144 | +0.30(+1.50%) |
Jul 10, 2009 | 20.12 | 20.29 | 20.08 | 20.21 | 1,649,758 | -0.43(-2.07%) |
Jul 09, 2009 | 20.69 | 20.74 | 20.59 | 20.64 | 1,862,441 | +0.10(+0.50%) |
Jul 08, 2009 | 20.69 | 20.80 | 20.41 | 20.53 | 2,447,048 | +0.13(+0.66%) |
Jul 07, 2009 | 20.61 | 20.66 | 20.40 | 20.40 | 2,054,042 | -0.46(-2.22%) |
Jul 06, 2009 | 20.67 | 20.87 | 20.63 | 20.86 | 1,187,144 | +0.19(+0.92%) |
Jul 02, 2009 | 20.86 | 20.86 | 20.67 | 20.67 | 1,275,520 | -0.61(-2.86%) |
Jul 01, 2009 | 21.21 | 21.38 | 21.14 | 21.28 | 2,731,596 | +0.26(+1.25%) |
Jun 30, 2009 | 21.05 | 21.11 | 20.80 | 21.02 | 2,610,151 | -0.20(-0.92%) |
Jun 29, 2009 | 20.94 | 21.23 | 20.91 | 21.21 | 1,135,761 | -0.09(-0.41%) |
Jun 26, 2009 | 20.98 | 21.36 | 20.95 | 21.30 | 2,391,473 | +0.09(+0.44%) |
Jun 25, 2009 | 20.84 | 21.22 | 20.82 | 21.21 | 4,569,779 | -0.12(-0.58%) |
Jun 24, 2009 | 21.47 | 21.65 | 21.19 | 21.33 | 1,895,209 | -0.42(-1.94%) |
Jun 23, 2009 | 21.85 | 21.87 | 21.63 | 21.76 | 3,589,437 | +0.55(+2.60%) |
Jun 22, 2009 | 21.49 | 21.50 | 21.14 | 21.20 | 1,813,588 | -0.41(-1.88%) |
Jun 19, 2009 | 21.53 | 21.77 | 21.53 | 21.61 | 1,932,584 | +0.05(+0.22%) |
Jun 18, 2009 | 21.48 | 21.67 | 21.44 | 21.56 | 3,005,148 | -0.01(-0.05%) |
Jun 17, 2009 | 21.23 | 21.68 | 21.23 | 21.58 | 3,468,353 | +0.49(+2.32%) |
Jun 16, 2009 | 21.21 | 21.35 | 21.09 | 21.09 | 1,557,085 | +0.02(+0.07%) |
Jun 15, 2009 | 21.46 | 21.46 | 20.97 | 21.07 | 2,244,196 | -0.55(-2.53%) |
Jun 12, 2009 | 21.42 | 21.67 | 21.35 | 21.62 | 5,122,034 | +0.86(+4.12%) |
Jun 11, 2009 | 20.61 | 20.88 | 20.58 | 20.76 | 2,348,379 | +0.35(+1.72%) |
Jun 10, 2009 | 20.54 | 20.55 | 20.25 | 20.41 | 3,273,229 | -0.28(-1.37%) |
Jun 09, 2009 | 20.72 | 20.76 | 20.57 | 20.69 | 1,689,372 | +0.17(+0.83%) |
Jun 08, 2009 | 20.53 | 20.63 | 20.37 | 20.52 | 2,605,822 | +0.19(+0.91%) |
Jun 05, 2009 | 20.46 | 20.49 | 20.24 | 20.34 | 2,402,989 | -0.29(-1.42%) |
Jun 04, 2009 | 20.59 | 20.76 | 20.53 | 20.63 | 2,264,882 | +0.18(+0.86%) |
Jun 03, 2009 | 20.47 | 20.51 | 20.33 | 20.46 | 2,003,581 | -0.05(-0.25%) |
Jun 02, 2009 | 20.23 | 20.60 | 20.23 | 20.51 | 3,709,560 | -0.28(-1.34%) |
Jun 01, 2009 | 20.79 | 20.99 | 20.68 | 20.79 | 2,105,004 | +0.16(+0.80%) |
May 29, 2009 | 20.59 | 20.68 | 20.43 | 20.62 | 2,780,939 | +0.21(+1.01%) |
May 28, 2009 | 20.44 | 20.52 | 20.29 | 20.42 | 1,911,813 | -0.19(-0.90%) |
May 27, 2009 | 20.86 | 20.86 | 20.57 | 20.60 | 1,707,615 | -0.21(-0.99%) |
May 26, 2009 | 20.54 | 20.89 | 20.52 | 20.81 | 1,571,498 | +0.15(+0.75%) |
May 22, 2009 | 20.71 | 20.82 | 20.61 | 20.65 | 1,553,223 | -0.09(-0.42%) |
May 21, 2009 | 20.34 | 20.79 | 20.34 | 20.74 | 2,649,310 | +0.00(+0.00%) |
May 20, 2009 | 20.71 | 20.92 | 20.71 | 20.74 | 2,279,390 | +0.18(+0.85%) |
May 19, 2009 | 20.48 | 20.64 | 20.39 | 20.57 | 2,295,523 | +0.12(+0.60%) |
May 18, 2009 | 20.36 | 20.47 | 20.16 | 20.44 | 2,892,640 | +0.23(+1.12%) |
May 15, 2009 | 20.37 | 20.57 | 20.08 | 20.21 | 3,529,024 | -0.45(-2.19%) |
May 14, 2009 | 20.71 | 20.75 | 20.61 | 20.67 | 4,109,975 | +0.15(+0.73%) |
May 13, 2009 | 20.61 | 20.76 | 20.45 | 20.52 | 4,815,717 | +0.62(+3.11%) |
May 12, 2009 | 20.08 | 20.17 | 19.82 | 19.90 | 6,406,741 | +0.36(+1.82%) |
May 11, 2009 | 19.45 | 19.61 | 19.42 | 19.54 | 2,925,336 | -0.22(-1.12%) |
May 08, 2009 | 19.56 | 19.80 | 19.41 | 19.77 | 11,509,050 | +0.04(+0.18%) |
May 07, 2009 | 19.69 | 19.87 | 19.59 | 19.73 | 3,206,511 | -0.16(-0.80%) |
May 06, 2009 | 19.94 | 19.94 | 19.68 | 19.89 | 5,336,060 | +0.47(+2.41%) |
May 05, 2009 | 19.44 | 19.51 | 19.28 | 19.42 | 2,889,067 | -0.46(-2.31%) |
May 04, 2009 | 19.47 | 19.92 | 19.45 | 19.88 | 3,028,166 | +0.36(+1.85%) |
May 01, 2009 | 19.56 | 19.63 | 19.43 | 19.52 | 2,711,405 | -0.02(-0.08%) |
Apr 30, 2009 | 19.90 | 19.92 | 19.47 | 19.53 | 5,489,632 | -0.02(-0.08%) |
Apr 29, 2009 | 19.22 | 19.66 | 19.20 | 19.55 | 6,428,506 | +0.44(+2.32%) |
Apr 28, 2009 | 18.96 | 19.19 | 18.94 | 19.11 | 4,423,001 | +0.31(+1.67%) |
Apr 27, 2009 | 18.89 | 19.05 | 18.70 | 18.79 | 5,588,905 | -0.20(-1.03%) |
Apr 24, 2009 | 19.16 | 19.22 | 18.94 | 18.99 | 4,508,875 | +0.04(+0.19%) |
Apr 23, 2009 | 18.62 | 19.02 | 18.48 | 18.95 | 4,062,864 | +0.70(+3.84%) |
Apr 22, 2009 | 18.38 | 18.46 | 18.14 | 18.25 | 3,924,367 | -0.10(-0.56%) |
Apr 21, 2009 | 18.19 | 18.40 | 18.14 | 18.35 | 6,194,151 | -0.02(-0.08%) |
Apr 20, 2009 | 18.57 | 18.59 | 18.33 | 18.37 | 2,422,703 | -0.45(-2.38%) |
Apr 17, 2009 | 19.12 | 19.25 | 18.71 | 18.82 | 2,935,156 | -0.40(-2.09%) |
Apr 16, 2009 | 19.08 | 19.28 | 18.98 | 19.22 | 2,444,207 | +0.13(+0.70%) |
Apr 15, 2009 | 18.85 | 19.17 | 18.85 | 19.09 | 2,803,583 | +0.01(+0.03%) |
Apr 14, 2009 | 18.93 | 19.12 | 18.85 | 19.08 | 4,186,449 | -0.20(-1.02%) |
Apr 13, 2009 | 19.01 | 19.38 | 19.00 | 19.28 | 2,341,602 | +0.24(+1.27%) |
Apr 09, 2009 | 18.94 | 19.05 | 18.80 | 19.03 | 3,863,569 | -0.17(-0.89%) |
Apr 08, 2009 | 19.09 | 19.31 | 19.02 | 19.20 | 2,316,657 | -0.02(-0.11%) |
Apr 07, 2009 | 19.47 | 19.47 | 19.16 | 19.23 | 2,588,063 | +0.05(+0.27%) |
Apr 06, 2009 | 19.12 | 19.32 | 18.97 | 19.17 | 2,779,556 | -0.15(-0.80%) |
Apr 03, 2009 | 19.41 | 19.46 | 19.17 | 19.33 | 3,778,066 | -0.42(-2.14%) |
Apr 02, 2009 | 20.16 | 20.20 | 19.67 | 19.75 | 5,415,151 | +0.08(+0.39%) |