Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 20.89 | 21.00 | 20.76 | 20.95 | 5,990,313 | -0.03(-0.13%) |
Mar 30, 2010 | 20.86 | 21.03 | 20.82 | 20.97 | 5,923,200 | +0.11(+0.52%) |
Mar 29, 2010 | 21.03 | 21.10 | 20.71 | 20.86 | 6,626,992 | -0.05(-0.23%) |
Mar 26, 2010 | 20.86 | 20.98 | 20.82 | 20.91 | 4,323,082 | +0.12(+0.58%) |
Mar 25, 2010 | 20.87 | 21.01 | 20.79 | 20.79 | 6,372,579 | +0.07(+0.34%) |
Mar 24, 2010 | 20.92 | 20.92 | 20.71 | 20.72 | 6,777,138 | -0.18(-0.86%) |
Mar 23, 2010 | 20.95 | 20.99 | 20.76 | 20.90 | 6,177,519 | +0.05(+0.26%) |
Mar 22, 2010 | 20.65 | 20.90 | 20.65 | 20.85 | 5,611,466 | +0.11(+0.55%) |
Mar 19, 2010 | 20.93 | 21.07 | 20.69 | 20.73 | 11,310,510 | -0.11(-0.55%) |
Mar 18, 2010 | 21.06 | 21.11 | 20.82 | 20.85 | 8,963,540 | -0.27(-1.27%) |
Mar 17, 2010 | 20.57 | 21.24 | 20.55 | 21.12 | 12,937,849 | +0.55(+2.68%) |
Mar 16, 2010 | 20.60 | 20.62 | 20.38 | 20.56 | 5,241,259 | -0.03(-0.13%) |
Mar 15, 2010 | 20.38 | 20.59 | 20.38 | 20.59 | 5,829,778 | +0.11(+0.56%) |
Mar 12, 2010 | 20.49 | 20.55 | 20.27 | 20.48 | 9,001,334 | +0.09(+0.46%) |
Mar 11, 2010 | 20.10 | 20.43 | 20.06 | 20.38 | 6,729,477 | +0.23(+1.14%) |
Mar 10, 2010 | 20.05 | 20.20 | 19.93 | 20.15 | 9,367,981 | +0.15(+0.76%) |
Mar 09, 2010 | 19.78 | 20.21 | 19.70 | 20.00 | 19,499,492 | +0.65(+3.36%) |
Mar 08, 2010 | 19.18 | 19.48 | 19.14 | 19.35 | 9,029,966 | +0.30(+1.55%) |
Mar 05, 2010 | 18.65 | 19.08 | 18.57 | 19.06 | 10,136,298 | +0.46(+2.50%) |
Mar 04, 2010 | 18.56 | 18.70 | 18.44 | 18.59 | 5,418,322 | +0.03(+0.15%) |
Mar 03, 2010 | 18.67 | 18.73 | 18.50 | 18.56 | 5,086,828 | -0.06(-0.32%) |
Mar 02, 2010 | 18.60 | 18.66 | 18.52 | 18.62 | 8,910,424 | +0.11(+0.59%) |
Mar 01, 2010 | 18.45 | 18.58 | 18.37 | 18.52 | 5,172,347 | +0.09(+0.47%) |
Feb 26, 2010 | 18.43 | 18.50 | 18.36 | 18.43 | 4,609,891 | +0.01(+0.06%) |
Feb 25, 2010 | 18.24 | 18.44 | 18.18 | 18.42 | 9,327,633 | +0.00(+0.00%) |
Feb 24, 2010 | 18.43 | 18.48 | 18.29 | 18.42 | 5,251,942 | +0.07(+0.36%) |
Feb 23, 2010 | 18.39 | 18.45 | 18.25 | 18.35 | 5,568,206 | -0.05(-0.30%) |
Feb 22, 2010 | 18.47 | 18.49 | 18.30 | 18.41 | 5,818,993 | -0.06(-0.33%) |
Feb 19, 2010 | 18.32 | 18.48 | 18.29 | 18.47 | 5,401,334 | +0.07(+0.37%) |
Feb 18, 2010 | 18.40 | 18.51 | 18.33 | 18.40 | 5,367,463 | +0.00(+0.02%) |
Feb 17, 2010 | 18.43 | 18.51 | 18.33 | 18.39 | 5,076,491 | +0.03(+0.18%) |
Feb 16, 2010 | 18.25 | 18.39 | 18.23 | 18.36 | 6,945,399 | +0.13(+0.72%) |
Feb 12, 2010 | 18.05 | 18.23 | 18.23 | 18.23 | 10,668,463 | -0.02(-0.09%) |
Feb 11, 2010 | 18.11 | 18.27 | 18.00 | 18.25 | 6,828,374 | +0.13(+0.69%) |
Feb 10, 2010 | 18.03 | 18.21 | 18.00 | 18.12 | 7,691,156 | +0.05(+0.27%) |
Feb 09, 2010 | 17.98 | 18.15 | 17.76 | 18.07 | 14,123,846 | +0.04(+0.24%) |
Feb 08, 2010 | 18.11 | 18.15 | 17.84 | 18.03 | 9,064,283 | +0.01(+0.03%) |
Feb 05, 2010 | 18.30 | 18.38 | 17.89 | 18.02 | 13,702,076 | -0.23(-1.26%) |
Feb 04, 2010 | 19.06 | 19.23 | 18.21 | 18.25 | 18,258,030 | -1.06(-5.49%) |
Feb 03, 2010 | 19.41 | 19.45 | 19.11 | 19.31 | 6,726,769 | -0.26(-1.34%) |
Feb 02, 2010 | 19.36 | 19.64 | 19.23 | 19.58 | 6,116,464 | +0.37(+1.91%) |
Feb 01, 2010 | 18.83 | 19.37 | 18.79 | 19.21 | 7,160,549 | +0.51(+2.75%) |
Jan 29, 2010 | 18.87 | 19.03 | 18.68 | 18.70 | 5,383,914 | -0.07(-0.38%) |
Jan 28, 2010 | 19.12 | 19.25 | 18.74 | 18.77 | 6,899,832 | -0.26(-1.35%) |
Jan 27, 2010 | 18.77 | 19.07 | 18.69 | 19.02 | 6,577,485 | +0.26(+1.40%) |
Jan 26, 2010 | 18.64 | 18.87 | 18.61 | 18.76 | 4,577,761 | +0.03(+0.15%) |
Jan 25, 2010 | 18.85 | 18.90 | 18.72 | 18.73 | 6,736,912 | -0.01(-0.03%) |
Jan 22, 2010 | 18.96 | 19.13 | 18.72 | 18.74 | 7,230,250 | -0.37(-1.94%) |
Jan 21, 2010 | 19.25 | 19.35 | 19.02 | 19.11 | 7,116,187 | -0.10(-0.51%) |
Jan 20, 2010 | 19.34 | 19.45 | 19.12 | 19.21 | 6,138,964 | -0.27(-1.40%) |
Jan 19, 2010 | 19.48 | 19.56 | 19.39 | 19.48 | 6,513,306 | -0.01(-0.06%) |
Jan 15, 2010 | 19.82 | 19.49 | 19.49 | 19.49 | 8,308,672 | -0.33(-1.68%) |
Jan 14, 2010 | 19.62 | 19.85 | 19.51 | 19.83 | 5,456,621 | +0.21(+1.09%) |
Jan 13, 2010 | 19.58 | 19.73 | 19.42 | 19.61 | 7,416,728 | +0.06(+0.31%) |
Jan 12, 2010 | 19.29 | 19.59 | 19.19 | 19.55 | 8,778,853 | +0.36(+1.90%) |
Jan 11, 2010 | 18.95 | 19.32 | 18.85 | 19.19 | 7,661,555 | +0.33(+1.73%) |
Jan 08, 2010 | 18.85 | 18.92 | 18.74 | 18.86 | 4,991,715 | +0.01(+0.03%) |
Jan 07, 2010 | 18.78 | 18.91 | 18.74 | 18.86 | 3,245,131 | -0.01(-0.03%) |
Jan 06, 2010 | 18.99 | 19.10 | 18.83 | 18.86 | 5,529,574 | -0.14(-0.71%) |
Jan 05, 2010 | 19.08 | 19.10 | 18.91 | 19.00 | 4,364,845 | -0.07(-0.34%) |
Jan 04, 2010 | 19.08 | 19.17 | 19.04 | 19.06 | 3,919,678 | +0.07(+0.34%) |
Dec 31, 2009 | 19.12 | 19.00 | 19.00 | 19.00 | 2,368,855 | -0.13(-0.68%) |
Dec 30, 2009 | 19.14 | 19.25 | 19.08 | 19.13 | 2,495,792 | -0.01(-0.03%) |
Dec 29, 2009 | 19.15 | 19.25 | 19.14 | 19.14 | 3,764,181 | +0.03(+0.17%) |
Dec 28, 2009 | 19.30 | 19.30 | 19.06 | 19.10 | 3,305,418 | -0.12(-0.62%) |
Dec 24, 2009 | 19.26 | 19.33 | 19.19 | 19.22 | 1,892,908 | -0.01(-0.06%) |
Dec 23, 2009 | 19.14 | 19.26 | 19.08 | 19.23 | 3,485,167 | +0.18(+0.97%) |
Dec 22, 2009 | 19.02 | 19.23 | 18.92 | 19.05 | 4,067,512 | +0.03(+0.17%) |
Dec 21, 2009 | 18.86 | 19.04 | 18.65 | 19.02 | 5,251,189 | +0.27(+1.42%) |
Dec 18, 2009 | 18.71 | 18.79 | 18.61 | 18.75 | 7,062,043 | +0.09(+0.47%) |
Dec 17, 2009 | 18.68 | 18.85 | 18.61 | 18.66 | 4,552,594 | -0.12(-0.66%) |
Dec 16, 2009 | 18.96 | 18.98 | 18.73 | 18.79 | 3,492,546 | -0.01(-0.03%) |
Dec 15, 2009 | 18.87 | 18.92 | 18.74 | 18.79 | 4,764,377 | -0.13(-0.69%) |
Dec 14, 2009 | 18.98 | 18.98 | 18.85 | 18.92 | 6,452,508 | +0.20(+1.07%) |
Dec 11, 2009 | 18.74 | 18.86 | 18.66 | 18.72 | 4,309,433 | +0.09(+0.47%) |
Dec 10, 2009 | 18.88 | 18.99 | 18.62 | 18.64 | 8,421,395 | -0.14(-0.75%) |
Dec 09, 2009 | 18.50 | 18.81 | 18.41 | 18.78 | 13,886,931 | +0.24(+1.32%) |
Dec 08, 2009 | 18.28 | 18.58 | 18.28 | 18.53 | 12,855,568 | +0.01(+0.03%) |
Dec 07, 2009 | 18.39 | 18.62 | 18.39 | 18.53 | 9,321,171 | +0.04(+0.21%) |
Dec 04, 2009 | 18.97 | 19.02 | 18.04 | 18.49 | 28,090,670 | -0.60(-3.13%) |
Dec 03, 2009 | 19.26 | 19.31 | 19.06 | 19.09 | 11,158,875 | -0.10(-0.54%) |
Dec 02, 2009 | 19.21 | 19.29 | 19.12 | 19.19 | 6,058,322 | +0.02(+0.09%) |
Dec 01, 2009 | 19.33 | 19.33 | 19.10 | 19.17 | 7,114,834 | +0.01(+0.06%) |
Nov 30, 2009 | 19.28 | 19.34 | 19.10 | 19.16 | 5,840,585 | -0.07(-0.37%) |
Nov 27, 2009 | 19.05 | 19.30 | 18.96 | 19.23 | 2,651,976 | -0.17(-0.87%) |
Nov 25, 2009 | 19.40 | 19.45 | 19.19 | 19.40 | 3,798,999 | +0.09(+0.48%) |
Nov 24, 2009 | 19.47 | 19.49 | 19.24 | 19.31 | 5,509,337 | -0.18(-0.92%) |
Nov 23, 2009 | 19.67 | 19.67 | 19.44 | 19.49 | 5,725,488 | +0.08(+0.39%) |
Nov 20, 2009 | 19.29 | 19.43 | 19.21 | 19.41 | 6,116,818 | +0.04(+0.22%) |
Nov 19, 2009 | 19.41 | 19.42 | 19.14 | 19.37 | 4,869,878 | -0.14(-0.72%) |
Nov 18, 2009 | 19.62 | 19.64 | 19.31 | 19.51 | 4,987,764 | -0.08(-0.42%) |
Nov 17, 2009 | 19.45 | 19.61 | 19.35 | 19.59 | 5,514,084 | +0.08(+0.42%) |
Nov 16, 2009 | 19.10 | 19.56 | 19.08 | 19.51 | 5,145,763 | +0.34(+1.76%) |
Nov 13, 2009 | 19.12 | 19.34 | 18.92 | 19.17 | 4,707,274 | +0.01(+0.06%) |
Nov 12, 2009 | 19.36 | 19.50 | 19.06 | 19.16 | 5,418,884 | -0.26(-1.32%) |
Nov 11, 2009 | 19.44 | 19.51 | 19.27 | 19.42 | 4,370,587 | +0.09(+0.45%) |
Nov 10, 2009 | 19.50 | 19.53 | 19.17 | 19.33 | 5,480,257 | -0.12(-0.61%) |
Nov 09, 2009 | 19.22 | 19.45 | 19.09 | 19.45 | 6,745,592 | +0.31(+1.62%) |
Nov 06, 2009 | 18.92 | 19.19 | 18.83 | 19.14 | 10,250,635 | +0.23(+1.24%) |
Nov 05, 2009 | 18.50 | 18.92 | 18.47 | 18.91 | 10,100,173 | +0.55(+2.99%) |
Nov 04, 2009 | 18.05 | 18.53 | 18.00 | 18.36 | 15,491,110 | +0.40(+2.21%) |
Nov 03, 2009 | 17.87 | 18.20 | 17.84 | 17.96 | 10,274,495 | -0.03(-0.18%) |
Nov 02, 2009 | 18.07 | 18.30 | 17.81 | 17.99 | 18,770,640 | +0.09(+0.52%) |
Oct 30, 2009 | 18.35 | 18.47 | 17.90 | 17.90 | 15,068,014 | -0.43(-2.34%) |
Oct 29, 2009 | 18.31 | 18.48 | 18.21 | 18.33 | 10,359,518 | +0.13(+0.72%) |
Oct 28, 2009 | 18.39 | 18.61 | 18.17 | 18.20 | 8,084,452 | -0.22(-1.21%) |
Oct 27, 2009 | 18.52 | 18.55 | 18.27 | 18.42 | 9,458,324 | -0.05(-0.26%) |
Oct 26, 2009 | 18.68 | 18.68 | 18.40 | 18.47 | 8,426,197 | -0.16(-0.85%) |
Oct 23, 2009 | 18.68 | 18.70 | 18.55 | 18.63 | 8,274,998 | -0.39(-2.03%) |
Oct 22, 2009 | 18.89 | 19.10 | 18.77 | 19.02 | 8,323,476 | +0.24(+1.30%) |
Oct 21, 2009 | 19.11 | 19.30 | 18.77 | 18.77 | 10,468,660 | -0.31(-1.62%) |
Oct 20, 2009 | 19.14 | 19.16 | 19.05 | 19.08 | 9,236,553 | -0.38(-1.95%) |
Oct 19, 2009 | 19.11 | 19.50 | 19.07 | 19.46 | 7,564,449 | +0.31(+1.62%) |
Oct 16, 2009 | 18.87 | 19.29 | 18.87 | 19.15 | 11,956,529 | -0.06(-0.31%) |
Oct 15, 2009 | 18.83 | 19.26 | 18.78 | 19.21 | 16,367,159 | +0.30(+1.58%) |
Oct 14, 2009 | 19.05 | 19.09 | 18.66 | 18.91 | 11,662,484 | -0.06(-0.31%) |
Oct 13, 2009 | 19.17 | 19.27 | 18.89 | 18.97 | 10,824,463 | -0.23(-1.19%) |
Oct 12, 2009 | 19.24 | 19.30 | 19.04 | 19.20 | 7,126,809 | +0.18(+0.97%) |
Oct 09, 2009 | 18.71 | 19.04 | 18.57 | 19.02 | 9,114,983 | +0.26(+1.39%) |
Oct 08, 2009 | 18.75 | 18.91 | 18.73 | 18.75 | 11,399,845 | +0.08(+0.44%) |
Oct 07, 2009 | 18.90 | 19.08 | 18.40 | 18.67 | 28,783,124 | -0.27(-1.41%) |
Oct 06, 2009 | 18.90 | 19.17 | 18.87 | 18.94 | 19,173,882 | +0.01(+0.03%) |
Oct 05, 2009 | 18.24 | 18.99 | 18.24 | 18.93 | 24,076,988 | +0.92(+5.13%) |
Oct 02, 2009 | 17.82 | 18.14 | 17.76 | 18.01 | 10,581,708 | +0.01(+0.06%) |
Oct 01, 2009 | 18.31 | 18.39 | 17.99 | 18.00 | 14,630,671 | -0.34(-1.87%) |
Sep 30, 2009 | 17.73 | 18.59 | 17.67 | 18.34 | 22,621,130 | +0.53(+2.99%) |
Sep 29, 2009 | 17.83 | 18.01 | 17.76 | 17.81 | 7,471,001 | -0.08(-0.42%) |
Sep 28, 2009 | 17.70 | 17.93 | 17.67 | 17.89 | 7,301,620 | +0.23(+1.29%) |
Sep 25, 2009 | 17.96 | 17.96 | 17.66 | 17.66 | 9,139,231 | -0.34(-1.90%) |
Sep 24, 2009 | 17.97 | 18.08 | 17.74 | 18.00 | 9,329,533 | +0.11(+0.61%) |
Sep 23, 2009 | 18.22 | 18.25 | 17.89 | 17.89 | 7,660,913 | -0.33(-1.79%) |
Sep 22, 2009 | 18.41 | 18.46 | 18.20 | 18.22 | 5,721,030 | -0.15(-0.80%) |
Sep 21, 2009 | 18.49 | 18.66 | 18.33 | 18.36 | 10,800,151 | -0.51(-2.71%) |
Sep 18, 2009 | 18.71 | 18.98 | 18.61 | 18.87 | 9,033,470 | +0.29(+1.58%) |
Sep 17, 2009 | 18.45 | 18.70 | 18.45 | 18.58 | 10,558,717 | +0.30(+1.63%) |
Sep 16, 2009 | 18.31 | 18.54 | 18.25 | 18.28 | 9,912,555 | +0.02(+0.09%) |
Sep 15, 2009 | 18.14 | 18.45 | 18.14 | 18.27 | 11,772,686 | +0.09(+0.48%) |
Sep 14, 2009 | 17.99 | 18.25 | 17.99 | 18.18 | 9,620,162 | +0.03(+0.18%) |
Sep 11, 2009 | 18.22 | 18.23 | 17.85 | 18.15 | 13,440,412 | -0.07(-0.39%) |
Sep 10, 2009 | 18.25 | 18.31 | 18.02 | 18.22 | 11,482,062 | -0.04(-0.21%) |
Sep 09, 2009 | 18.40 | 18.41 | 17.93 | 18.25 | 15,489,910 | -0.32(-1.73%) |
Sep 08, 2009 | 18.65 | 18.72 | 18.46 | 18.58 | 3,504,519 | +0.08(+0.44%) |
Sep 04, 2009 | 18.29 | 18.52 | 18.14 | 18.49 | 3,564,540 | +0.26(+1.40%) |
Sep 03, 2009 | 18.22 | 18.39 | 17.96 | 18.24 | 7,840,178 | +0.11(+0.63%) |
Sep 02, 2009 | 18.26 | 18.32 | 18.09 | 18.12 | 8,475,378 | -0.20(-1.07%) |
Sep 01, 2009 | 18.60 | 18.68 | 18.28 | 18.32 | 8,173,714 | -0.29(-1.55%) |
Aug 31, 2009 | 18.81 | 18.89 | 18.45 | 18.61 | 7,010,954 | -0.36(-1.92%) |
Aug 28, 2009 | 19.01 | 19.12 | 18.89 | 18.97 | 8,032,263 | +0.01(+0.06%) |
Aug 27, 2009 | 19.02 | 19.02 | 18.71 | 18.96 | 4,866,991 | -0.07(-0.37%) |
Aug 26, 2009 | 19.13 | 19.21 | 18.89 | 19.03 | 5,288,400 | -0.08(-0.40%) |
Aug 25, 2009 | 19.27 | 19.53 | 19.01 | 19.11 | 7,050,843 | +0.01(+0.06%) |
Aug 24, 2009 | 19.57 | 19.65 | 19.07 | 19.10 | 5,929,005 | -0.47(-2.42%) |
Aug 21, 2009 | 19.33 | 19.59 | 19.17 | 19.57 | 5,883,104 | +0.40(+2.10%) |
Aug 20, 2009 | 18.99 | 19.18 | 18.96 | 19.17 | 5,379,427 | +0.19(+1.00%) |
Aug 19, 2009 | 18.75 | 19.06 | 18.70 | 18.98 | 4,660,775 | +0.04(+0.20%) |
Aug 18, 2009 | 18.84 | 18.96 | 18.72 | 18.94 | 6,605,228 | +0.33(+1.78%) |
Aug 17, 2009 | 18.68 | 18.81 | 18.51 | 18.61 | 7,164,246 | -0.37(-1.97%) |
Aug 14, 2009 | 19.09 | 19.18 | 18.71 | 18.98 | 5,912,825 | -0.09(-0.46%) |
Aug 13, 2009 | 19.14 | 19.17 | 18.83 | 19.07 | 5,241,126 | -0.05(-0.28%) |
Aug 12, 2009 | 19.04 | 19.42 | 19.03 | 19.12 | 5,648,593 | +0.04(+0.20%) |
Aug 11, 2009 | 19.37 | 19.49 | 18.78 | 19.09 | 14,860,013 | -0.76(-3.83%) |
Aug 10, 2009 | 19.76 | 19.86 | 19.67 | 19.85 | 4,208,256 | -0.02(-0.08%) |
Aug 07, 2009 | 19.77 | 19.92 | 19.61 | 19.86 | 5,834,339 | +0.28(+1.41%) |
Aug 06, 2009 | 19.79 | 19.82 | 19.45 | 19.59 | 9,369,903 | -0.28(-1.40%) |
Aug 05, 2009 | 19.76 | 20.08 | 19.64 | 19.86 | 8,243,274 | +0.22(+1.11%) |
Aug 04, 2009 | 19.35 | 19.78 | 19.30 | 19.65 | 8,742,569 | +0.22(+1.15%) |
Aug 03, 2009 | 19.46 | 19.53 | 19.28 | 19.42 | 9,079,084 | +0.16(+0.82%) |
Jul 31, 2009 | 19.21 | 19.46 | 19.21 | 19.27 | 8,609,320 | +0.09(+0.45%) |
Jul 30, 2009 | 18.91 | 19.27 | 18.71 | 19.18 | 13,338,481 | +0.73(+3.98%) |
Jul 29, 2009 | 18.40 | 18.68 | 18.31 | 18.45 | 10,753,843 | -0.02(-0.12%) |
Jul 28, 2009 | 18.37 | 18.61 | 18.29 | 18.47 | 8,832,245 | +0.04(+0.21%) |
Jul 27, 2009 | 18.38 | 18.50 | 18.17 | 18.43 | 9,947,337 | +0.01(+0.06%) |
Jul 24, 2009 | 18.22 | 18.49 | 18.08 | 18.42 | 10,655,880 | +0.10(+0.56%) |
Jul 23, 2009 | 18.16 | 18.52 | 18.03 | 18.31 | 10,357,097 | +0.02(+0.09%) |
Jul 22, 2009 | 18.08 | 18.58 | 18.08 | 18.30 | 6,974,922 | +0.16(+0.90%) |
Jul 21, 2009 | 18.33 | 18.47 | 18.06 | 18.14 | 8,854,413 | -0.17(-0.95%) |
Jul 20, 2009 | 18.31 | 18.42 | 18.21 | 18.31 | 7,376,819 | +0.05(+0.27%) |
Jul 17, 2009 | 18.28 | 18.47 | 18.12 | 18.26 | 9,445,125 | -0.02(-0.12%) |
Jul 16, 2009 | 18.49 | 18.62 | 18.11 | 18.28 | 18,103,002 | -0.22(-1.17%) |
Jul 15, 2009 | 18.69 | 18.90 | 18.27 | 18.50 | 44,730,836 | -1.18(-6.02%) |
Jul 14, 2009 | 19.54 | 19.91 | 19.27 | 19.68 | 15,274,443 | +0.30(+1.57%) |
Jul 13, 2009 | 19.25 | 19.42 | 19.22 | 19.38 | 8,310,916 | +0.37(+1.97%) |
Jul 10, 2009 | 18.93 | 19.28 | 18.79 | 19.00 | 6,476,664 | -0.01(-0.06%) |
Jul 09, 2009 | 19.19 | 19.21 | 18.81 | 19.02 | 6,519,263 | -0.11(-0.60%) |
Jul 08, 2009 | 18.81 | 19.19 | 18.80 | 19.13 | 11,560,463 | +0.39(+2.06%) |
Jul 07, 2009 | 19.09 | 19.09 | 18.69 | 18.74 | 6,814,701 | -0.19(-1.00%) |
Jul 06, 2009 | 18.52 | 19.09 | 18.50 | 18.93 | 8,270,476 | +0.33(+1.75%) |
Jul 02, 2009 | 18.94 | 18.96 | 18.61 | 18.61 | 8,737,001 | -0.42(-2.20%) |
Jul 01, 2009 | 18.87 | 19.25 | 18.65 | 19.03 | 11,597,973 | +0.91(+5.04%) |
Jun 30, 2009 | 18.14 | 18.32 | 17.96 | 18.11 | 9,284,081 | +0.01(+0.06%) |
Jun 29, 2009 | 18.13 | 18.24 | 17.83 | 18.10 | 6,502,706 | +0.05(+0.27%) |
Jun 26, 2009 | 18.18 | 18.23 | 17.90 | 18.05 | 10,619,589 | -0.22(-1.22%) |
Jun 25, 2009 | 18.09 | 18.42 | 18.01 | 18.28 | 8,754,354 | +0.58(+3.29%) |
Jun 24, 2009 | 18.16 | 18.16 | 17.52 | 17.70 | 11,730,166 | -0.07(-0.37%) |
Jun 23, 2009 | 18.18 | 18.20 | 17.71 | 17.76 | 6,910,217 | -0.37(-2.07%) |
Jun 22, 2009 | 18.56 | 18.65 | 17.96 | 18.14 | 8,566,767 | -0.60(-3.19%) |
Jun 19, 2009 | 18.68 | 18.93 | 18.58 | 18.73 | 8,727,238 | +0.23(+1.23%) |
Jun 18, 2009 | 18.54 | 18.83 | 18.36 | 18.50 | 4,525,988 | +0.03(+0.15%) |
Jun 17, 2009 | 18.40 | 18.70 | 18.25 | 18.48 | 6,671,537 | +0.08(+0.44%) |
Jun 16, 2009 | 18.87 | 18.87 | 18.27 | 18.40 | 5,311,570 | -0.37(-1.97%) |
Jun 15, 2009 | 18.86 | 18.86 | 18.51 | 18.77 | 6,764,300 | -0.26(-1.34%) |
Jun 12, 2009 | 18.52 | 19.04 | 18.46 | 19.02 | 6,952,413 | +0.44(+2.37%) |
Jun 11, 2009 | 18.89 | 19.08 | 18.56 | 18.58 | 6,516,156 | -0.31(-1.64%) |
Jun 10, 2009 | 19.44 | 19.62 | 18.68 | 18.89 | 7,889,444 | -0.46(-2.36%) |
Jun 09, 2009 | 19.44 | 19.65 | 19.22 | 19.35 | 4,305,327 | -0.07(-0.36%) |
Jun 08, 2009 | 19.14 | 19.56 | 19.06 | 19.42 | 6,038,219 | -0.01(-0.06%) |
Jun 05, 2009 | 19.68 | 19.68 | 19.24 | 19.43 | 6,639,677 | -0.03(-0.14%) |
Jun 04, 2009 | 19.86 | 19.91 | 19.33 | 19.46 | 8,727,525 | -0.45(-2.27%) |
Jun 03, 2009 | 19.61 | 19.92 | 19.47 | 19.91 | 6,871,681 | +0.11(+0.55%) |
Jun 02, 2009 | 19.58 | 19.97 | 19.44 | 19.80 | 8,064,542 | +0.30(+1.53%) |
Jun 01, 2009 | 19.01 | 19.54 | 18.94 | 19.50 | 9,570,659 | +0.68(+3.64%) |
May 29, 2009 | 18.64 | 18.81 | 18.32 | 18.81 | 5,336,856 | +0.30(+1.61%) |
May 28, 2009 | 18.54 | 18.88 | 18.14 | 18.52 | 6,324,600 | -0.08(-0.41%) |
May 27, 2009 | 19.02 | 19.14 | 18.54 | 18.59 | 8,443,272 | -0.40(-2.09%) |
May 26, 2009 | 18.47 | 19.19 | 18.40 | 18.99 | 12,493,648 | +0.60(+3.25%) |
May 22, 2009 | 18.22 | 18.68 | 17.98 | 18.39 | 10,448,086 | +0.35(+1.93%) |
May 21, 2009 | 18.18 | 18.32 | 17.89 | 18.04 | 8,413,383 | -0.38(-2.06%) |
May 20, 2009 | 18.78 | 19.02 | 18.34 | 18.42 | 8,505,345 | -0.25(-1.34%) |
May 19, 2009 | 18.74 | 18.86 | 18.43 | 18.67 | 10,438,275 | -0.05(-0.29%) |
May 18, 2009 | 18.22 | 18.75 | 17.97 | 18.73 | 9,569,421 | +0.71(+3.95%) |
May 15, 2009 | 17.47 | 18.30 | 17.47 | 18.02 | 13,707,439 | +0.54(+3.08%) |
May 14, 2009 | 17.23 | 17.79 | 17.23 | 17.48 | 9,832,769 | +0.30(+1.77%) |
May 13, 2009 | 17.66 | 17.68 | 17.14 | 17.17 | 8,097,373 | -0.72(-4.04%) |
May 12, 2009 | 18.44 | 18.47 | 17.74 | 17.90 | 8,397,233 | -0.41(-2.26%) |
May 11, 2009 | 18.22 | 18.52 | 18.09 | 18.31 | 7,707,432 | -0.12(-0.65%) |
May 08, 2009 | 18.64 | 18.72 | 18.05 | 18.43 | 8,402,068 | +0.09(+0.47%) |
May 07, 2009 | 19.29 | 19.38 | 18.27 | 18.34 | 10,964,827 | -0.86(-4.50%) |
May 06, 2009 | 19.29 | 19.29 | 18.60 | 19.21 | 15,053,661 | +0.08(+0.40%) |
May 05, 2009 | 18.36 | 19.21 | 18.36 | 19.13 | 11,685,541 | +0.63(+3.41%) |
May 04, 2009 | 18.41 | 18.52 | 18.36 | 18.50 | 13,574,529 | +0.52(+2.87%) |
May 01, 2009 | 18.14 | 18.30 | 17.86 | 17.98 | 8,241,256 | -0.14(-0.75%) |
Apr 30, 2009 | 18.59 | 18.78 | 18.02 | 18.12 | 9,637,304 | -0.27(-1.45%) |
Apr 29, 2009 | 18.45 | 18.64 | 18.25 | 18.39 | 9,633,177 | +0.02(+0.09%) |
Apr 28, 2009 | 18.22 | 18.67 | 18.22 | 18.37 | 9,817,963 | -0.39(-2.09%) |
Apr 27, 2009 | 18.31 | 19.02 | 18.27 | 18.76 | 10,284,186 | -0.18(-0.97%) |
Apr 24, 2009 | 18.82 | 19.15 | 18.53 | 18.94 | 12,747,421 | +0.19(+1.01%) |
Apr 23, 2009 | 18.35 | 19.12 | 18.23 | 18.75 | 22,389,332 | +1.32(+7.57%) |
Apr 22, 2009 | 17.87 | 17.91 | 17.14 | 17.43 | 14,445,489 | -0.01(-0.06%) |
Apr 21, 2009 | 16.86 | 17.54 | 16.86 | 17.45 | 9,557,652 | +0.42(+2.49%) |
Apr 20, 2009 | 17.33 | 17.33 | 16.96 | 17.02 | 9,276,353 | -0.40(-2.31%) |
Apr 17, 2009 | 17.36 | 17.72 | 17.34 | 17.42 | 11,974,799 | +0.14(+0.79%) |
Apr 16, 2009 | 16.58 | 17.44 | 16.45 | 17.29 | 10,927,710 | +0.85(+5.16%) |
Apr 15, 2009 | 16.30 | 16.59 | 15.90 | 16.44 | 14,848,463 | +0.41(+2.58%) |
Apr 14, 2009 | 16.20 | 16.30 | 16.02 | 16.03 | 11,578,276 | -0.27(-1.63%) |
Apr 13, 2009 | 16.49 | 16.49 | 16.21 | 16.29 | 7,111,456 | -0.16(-0.96%) |
Apr 09, 2009 | 16.38 | 16.55 | 16.28 | 16.45 | 9,551,215 | +0.41(+2.54%) |
Apr 08, 2009 | 15.73 | 16.04 | 15.70 | 16.04 | 6,439,305 | +0.41(+2.61%) |
Apr 07, 2009 | 15.99 | 15.99 | 15.57 | 15.64 | 5,694,345 | -0.58(-3.58%) |
Apr 06, 2009 | 16.16 | 16.38 | 16.05 | 16.22 | 5,884,117 | -0.26(-1.58%) |
Apr 03, 2009 | 16.26 | 16.48 | 16.14 | 16.48 | 7,233,768 | +0.16(+1.00%) |
Apr 02, 2009 | 15.65 | 16.82 | 15.51 | 16.32 | 17,164,746 | +0.94(+6.11%) |