Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.69 | 19.69 | 19.25 | 19.26 | 8,621,135 | -0.45(-2.29%) |
Feb 25, 2010 | 18.76 | 19.95 | 18.62 | 19.71 | 11,676,750 | +0.70(+3.69%) |
Feb 24, 2010 | 18.95 | 19.22 | 18.84 | 19.00 | 6,388,282 | +0.11(+0.60%) |
Feb 23, 2010 | 19.03 | 19.19 | 18.88 | 18.89 | 5,575,042 | -0.15(-0.80%) |
Feb 22, 2010 | 19.26 | 19.30 | 19.03 | 19.04 | 6,561,900 | -0.13(-0.65%) |
Feb 19, 2010 | 18.87 | 19.33 | 18.78 | 19.17 | 7,376,200 | +0.32(+1.70%) |
Feb 18, 2010 | 18.82 | 18.91 | 18.62 | 18.85 | 6,880,308 | -0.02(-0.12%) |
Feb 17, 2010 | 19.23 | 19.23 | 18.77 | 18.87 | 10,220,904 | -0.32(-1.65%) |
Feb 16, 2010 | 19.54 | 19.85 | 19.17 | 19.19 | 12,346,395 | -0.19(-0.97%) |
Feb 12, 2010 | 19.38 | 19.38 | 19.38 | 19.38 | 5,390,035 | -0.11(-0.58%) |
Feb 11, 2010 | 19.24 | 19.53 | 19.02 | 19.49 | 3,459,750 | +0.20(+1.04%) |
Feb 10, 2010 | 19.43 | 19.43 | 19.08 | 19.29 | 2,786,046 | -0.13(-0.67%) |
Feb 09, 2010 | 19.38 | 19.65 | 19.28 | 19.42 | 2,978,012 | +0.14(+0.75%) |
Feb 08, 2010 | 19.41 | 19.46 | 19.19 | 19.28 | 2,902,766 | -0.18(-0.93%) |
Feb 05, 2010 | 19.45 | 19.49 | 19.08 | 19.46 | 9,227,154 | +0.04(+0.22%) |
Feb 04, 2010 | 19.81 | 19.83 | 19.41 | 19.41 | 4,846,675 | -0.49(-2.48%) |
Feb 03, 2010 | 20.11 | 20.11 | 19.86 | 19.91 | 1,933,048 | -0.26(-1.28%) |
Feb 02, 2010 | 20.11 | 20.19 | 19.88 | 20.16 | 3,891,775 | +0.11(+0.57%) |
Feb 01, 2010 | 19.94 | 20.09 | 19.73 | 20.05 | 5,015,337 | +0.18(+0.89%) |
Jan 29, 2010 | 19.93 | 20.02 | 19.71 | 19.87 | 6,037,120 | -0.02(-0.10%) |
Jan 28, 2010 | 20.03 | 20.09 | 19.66 | 19.89 | 4,041,954 | -0.11(-0.55%) |
Jan 27, 2010 | 20.07 | 20.11 | 19.75 | 20.00 | 4,252,305 | -0.14(-0.72%) |
Jan 26, 2010 | 20.14 | 20.25 | 19.85 | 20.15 | 4,469,993 | -0.05(-0.27%) |
Jan 25, 2010 | 20.31 | 20.45 | 20.19 | 20.20 | 4,091,176 | +0.02(+0.08%) |
Jan 22, 2010 | 20.45 | 20.60 | 20.17 | 20.19 | 8,067,114 | -0.25(-1.24%) |
Jan 21, 2010 | 20.28 | 20.60 | 20.18 | 20.44 | 7,752,529 | +0.13(+0.62%) |
Jan 20, 2010 | 20.44 | 20.47 | 20.24 | 20.32 | 6,261,881 | -0.25(-1.24%) |
Jan 19, 2010 | 20.56 | 20.75 | 20.49 | 20.57 | 9,145,029 | +0.04(+0.21%) |
Jan 15, 2010 | 20.98 | 20.53 | 20.53 | 20.53 | 8,075,094 | -0.46(-2.20%) |
Jan 14, 2010 | 21.06 | 21.15 | 20.96 | 20.99 | 3,604,173 | -0.11(-0.50%) |
Jan 13, 2010 | 21.00 | 21.11 | 20.70 | 21.10 | 6,744,837 | -0.21(-0.97%) |
Jan 12, 2010 | 21.32 | 21.50 | 21.12 | 21.30 | 3,161,684 | -0.07(-0.35%) |
Jan 11, 2010 | 21.16 | 21.46 | 21.13 | 21.38 | 3,130,313 | +0.31(+1.45%) |
Jan 08, 2010 | 21.03 | 21.14 | 20.78 | 21.07 | 3,484,149 | -0.01(-0.06%) |
Jan 07, 2010 | 21.06 | 21.23 | 20.72 | 21.08 | 5,671,988 | -0.05(-0.22%) |
Jan 06, 2010 | 21.38 | 21.48 | 21.11 | 21.13 | 7,549,435 | -0.29(-1.37%) |
Jan 05, 2010 | 21.86 | 21.87 | 21.29 | 21.43 | 8,703,982 | -0.47(-2.13%) |
Jan 04, 2010 | 22.09 | 22.17 | 21.85 | 21.89 | 5,314,376 | -0.03(-0.14%) |
Dec 31, 2009 | 22.17 | 21.92 | 21.92 | 21.92 | 2,396,762 | -0.35(-1.58%) |
Dec 30, 2009 | 22.17 | 22.33 | 22.09 | 22.27 | 2,375,302 | +0.11(+0.49%) |
Dec 29, 2009 | 22.05 | 22.27 | 22.02 | 22.17 | 2,745,902 | +0.06(+0.28%) |
Dec 28, 2009 | 22.01 | 22.10 | 21.93 | 22.10 | 2,050,698 | +0.04(+0.19%) |
Dec 24, 2009 | 21.95 | 22.14 | 21.95 | 22.06 | 941,312 | +0.12(+0.53%) |
Dec 23, 2009 | 21.87 | 21.99 | 21.72 | 21.94 | 3,129,716 | +0.13(+0.59%) |
Dec 22, 2009 | 21.59 | 21.93 | 21.59 | 21.82 | 4,847,223 | +0.23(+1.05%) |
Dec 21, 2009 | 21.58 | 21.75 | 21.44 | 21.59 | 6,515,536 | +0.10(+0.45%) |
Dec 18, 2009 | 21.73 | 21.85 | 21.37 | 21.49 | 7,200,140 | -0.11(-0.49%) |
Dec 17, 2009 | 21.79 | 21.79 | 21.42 | 21.60 | 4,790,676 | -0.19(-0.86%) |
Dec 16, 2009 | 21.67 | 21.81 | 21.56 | 21.78 | 3,562,360 | +0.14(+0.63%) |
Dec 15, 2009 | 21.62 | 21.71 | 21.57 | 21.65 | 2,799,967 | -0.13(-0.61%) |
Dec 14, 2009 | 21.77 | 21.80 | 21.63 | 21.78 | 3,891,664 | +0.18(+0.83%) |
Dec 11, 2009 | 21.39 | 21.72 | 21.27 | 21.60 | 4,011,855 | +0.33(+1.56%) |
Dec 10, 2009 | 21.21 | 21.55 | 20.92 | 21.27 | 7,456,797 | +0.25(+1.19%) |
Dec 09, 2009 | 21.41 | 21.41 | 20.88 | 21.02 | 7,976,422 | -0.44(-2.04%) |
Dec 08, 2009 | 21.35 | 21.52 | 21.19 | 21.46 | 4,769,108 | +0.00(+0.00%) |
Dec 07, 2009 | 21.46 | 21.54 | 21.28 | 21.46 | 3,537,910 | +0.06(+0.27%) |
Dec 04, 2009 | 21.37 | 21.46 | 21.11 | 21.40 | 5,624,216 | +0.10(+0.48%) |
Dec 03, 2009 | 21.39 | 21.45 | 21.26 | 21.30 | 4,141,515 | -0.11(-0.53%) |
Dec 02, 2009 | 21.02 | 21.44 | 20.96 | 21.41 | 4,147,726 | +0.41(+1.93%) |
Dec 01, 2009 | 20.86 | 21.06 | 20.84 | 21.00 | 3,194,040 | +0.27(+1.28%) |
Nov 30, 2009 | 20.53 | 20.77 | 20.45 | 20.74 | 2,742,183 | +0.18(+0.87%) |
Nov 27, 2009 | 20.70 | 20.75 | 20.41 | 20.56 | 1,164,081 | -0.45(-2.14%) |
Nov 25, 2009 | 20.92 | 21.07 | 20.77 | 21.01 | 2,522,458 | +0.14(+0.67%) |
Nov 24, 2009 | 20.67 | 20.88 | 20.50 | 20.87 | 3,350,610 | +0.27(+1.31%) |
Nov 23, 2009 | 20.47 | 20.75 | 20.41 | 20.60 | 3,132,322 | +0.32(+1.58%) |
Nov 20, 2009 | 20.31 | 20.31 | 20.14 | 20.28 | 3,354,689 | -0.08(-0.38%) |
Nov 19, 2009 | 20.57 | 20.57 | 20.21 | 20.36 | 2,555,164 | -0.24(-1.16%) |
Nov 18, 2009 | 20.64 | 20.71 | 20.44 | 20.59 | 2,440,341 | -0.07(-0.36%) |
Nov 17, 2009 | 20.52 | 20.70 | 20.50 | 20.67 | 2,510,120 | +0.11(+0.53%) |
Nov 16, 2009 | 20.46 | 20.62 | 20.42 | 20.56 | 3,448,537 | +0.18(+0.86%) |
Nov 13, 2009 | 20.20 | 20.44 | 20.08 | 20.38 | 3,866,119 | +0.21(+1.06%) |
Nov 12, 2009 | 20.53 | 20.61 | 20.08 | 20.17 | 3,684,684 | -0.43(-2.08%) |
Nov 11, 2009 | 20.71 | 20.77 | 20.46 | 20.60 | 2,744,071 | +0.05(+0.23%) |
Nov 10, 2009 | 20.29 | 20.67 | 20.22 | 20.55 | 3,201,107 | +0.28(+1.39%) |
Nov 09, 2009 | 19.88 | 20.32 | 19.69 | 20.27 | 4,375,379 | +0.46(+2.34%) |
Nov 06, 2009 | 19.83 | 19.89 | 19.08 | 19.81 | 5,475,992 | -0.10(-0.49%) |
Nov 05, 2009 | 19.61 | 19.97 | 19.58 | 19.90 | 3,393,381 | +0.38(+1.94%) |
Nov 04, 2009 | 19.44 | 19.81 | 19.42 | 19.52 | 3,470,819 | +0.16(+0.81%) |
Nov 03, 2009 | 19.33 | 19.38 | 19.11 | 19.37 | 6,034,560 | -0.06(-0.32%) |
Nov 02, 2009 | 20.18 | 20.18 | 19.20 | 19.43 | 10,251,112 | -0.65(-3.23%) |
Oct 30, 2009 | 20.32 | 20.42 | 20.06 | 20.08 | 5,401,627 | -0.28(-1.38%) |
Oct 29, 2009 | 20.07 | 20.38 | 20.00 | 20.36 | 3,008,100 | +0.34(+1.68%) |
Oct 28, 2009 | 20.22 | 20.27 | 19.99 | 20.02 | 4,215,455 | -0.17(-0.85%) |
Oct 27, 2009 | 20.33 | 20.48 | 20.15 | 20.20 | 3,380,328 | +0.00(+0.02%) |
Oct 26, 2009 | 20.64 | 20.80 | 20.13 | 20.19 | 4,231,603 | -0.39(-1.90%) |
Oct 23, 2009 | 20.65 | 20.70 | 20.48 | 20.58 | 2,881,556 | -0.28(-1.33%) |
Oct 22, 2009 | 20.68 | 20.91 | 20.59 | 20.86 | 2,564,343 | +0.16(+0.75%) |
Oct 21, 2009 | 20.73 | 20.96 | 20.66 | 20.70 | 2,878,195 | -0.05(-0.24%) |
Oct 20, 2009 | 20.68 | 20.77 | 20.64 | 20.75 | 2,605,697 | -0.14(-0.69%) |
Oct 19, 2009 | 20.64 | 20.98 | 20.57 | 20.90 | 2,512,003 | +0.25(+1.21%) |
Oct 16, 2009 | 20.57 | 20.72 | 20.47 | 20.65 | 2,436,677 | -0.02(-0.11%) |
Oct 15, 2009 | 20.33 | 20.67 | 20.33 | 20.67 | 2,695,396 | +0.11(+0.55%) |
Oct 14, 2009 | 20.63 | 20.68 | 20.45 | 20.56 | 2,282,531 | +0.04(+0.19%) |
Oct 13, 2009 | 20.47 | 20.59 | 20.34 | 20.52 | 3,442,177 | +0.03(+0.15%) |
Oct 12, 2009 | 20.56 | 20.74 | 20.42 | 20.49 | 2,921,988 | +0.15(+0.73%) |
Oct 09, 2009 | 20.09 | 20.39 | 20.03 | 20.34 | 3,591,836 | +0.25(+1.26%) |
Oct 08, 2009 | 19.92 | 20.11 | 19.85 | 20.09 | 3,673,845 | +0.20(+0.98%) |
Oct 07, 2009 | 19.87 | 19.91 | 19.71 | 19.89 | 2,534,422 | +0.04(+0.22%) |
Oct 06, 2009 | 19.82 | 20.02 | 19.69 | 19.85 | 4,086,841 | +0.05(+0.28%) |
Oct 05, 2009 | 19.49 | 19.90 | 19.37 | 19.79 | 3,691,382 | +0.33(+1.70%) |
Oct 02, 2009 | 19.27 | 19.63 | 19.27 | 19.46 | 5,141,823 | +0.00(+0.02%) |
Oct 01, 2009 | 19.41 | 19.55 | 19.34 | 19.46 | 4,868,206 | +0.02(+0.10%) |
Sep 30, 2009 | 19.57 | 19.59 | 19.35 | 19.44 | 3,538,892 | -0.14(-0.70%) |
Sep 29, 2009 | 19.61 | 19.64 | 19.37 | 19.58 | 2,966,612 | -0.12(-0.63%) |
Sep 28, 2009 | 19.38 | 19.75 | 19.38 | 19.70 | 2,073,553 | +0.35(+1.79%) |
Sep 25, 2009 | 19.43 | 19.51 | 19.33 | 19.35 | 2,637,786 | -0.12(-0.62%) |
Sep 24, 2009 | 19.54 | 19.70 | 19.40 | 19.47 | 3,064,670 | -0.07(-0.36%) |
Sep 23, 2009 | 19.70 | 19.93 | 19.49 | 19.54 | 2,532,828 | -0.08(-0.40%) |
Sep 22, 2009 | 19.89 | 19.89 | 19.58 | 19.62 | 2,287,505 | -0.17(-0.86%) |
Sep 21, 2009 | 19.76 | 19.88 | 19.54 | 19.79 | 3,977,245 | -0.00(-0.02%) |
Sep 18, 2009 | 20.13 | 20.13 | 19.68 | 19.80 | 4,043,066 | -0.05(-0.27%) |
Sep 17, 2009 | 19.66 | 19.92 | 19.60 | 19.85 | 5,794,781 | +0.53(+2.74%) |
Sep 16, 2009 | 19.36 | 19.71 | 19.24 | 19.32 | 4,914,758 | -0.05(-0.26%) |
Sep 15, 2009 | 19.20 | 19.40 | 19.13 | 19.37 | 4,397,735 | +0.18(+0.95%) |
Sep 14, 2009 | 19.00 | 19.26 | 18.83 | 19.19 | 4,135,389 | +0.18(+0.94%) |
Sep 11, 2009 | 18.86 | 19.09 | 18.79 | 19.01 | 5,011,608 | +0.19(+0.99%) |
Sep 10, 2009 | 18.80 | 18.88 | 18.70 | 18.82 | 3,743,436 | -0.04(-0.23%) |
Sep 09, 2009 | 19.05 | 19.15 | 18.84 | 18.87 | 4,165,934 | -0.16(-0.84%) |
Sep 08, 2009 | 19.32 | 19.32 | 19.02 | 19.03 | 5,375,714 | -0.19(-0.99%) |
Sep 04, 2009 | 19.13 | 19.24 | 18.99 | 19.22 | 2,202,405 | +0.14(+0.71%) |
Sep 03, 2009 | 19.15 | 19.23 | 18.98 | 19.08 | 3,229,185 | -0.04(-0.22%) |
Sep 02, 2009 | 19.34 | 19.34 | 19.12 | 19.12 | 5,366,202 | -0.20(-1.03%) |
Sep 01, 2009 | 19.41 | 19.54 | 19.29 | 19.32 | 4,898,813 | -0.18(-0.94%) |
Aug 31, 2009 | 19.69 | 19.75 | 19.44 | 19.50 | 2,815,800 | -0.30(-1.51%) |
Aug 28, 2009 | 19.92 | 19.99 | 19.71 | 19.80 | 3,005,547 | -0.03(-0.16%) |
Aug 27, 2009 | 19.96 | 19.96 | 19.74 | 19.83 | 2,721,332 | -0.15(-0.76%) |
Aug 26, 2009 | 19.96 | 20.10 | 19.81 | 19.99 | 3,190,275 | -0.05(-0.23%) |
Aug 25, 2009 | 19.96 | 20.19 | 19.96 | 20.03 | 3,628,583 | +0.11(+0.57%) |
Aug 24, 2009 | 19.98 | 20.12 | 19.89 | 19.92 | 2,520,821 | -0.10(-0.50%) |
Aug 21, 2009 | 19.78 | 20.08 | 19.68 | 20.02 | 3,531,547 | +0.33(+1.66%) |
Aug 20, 2009 | 19.61 | 19.76 | 19.48 | 19.69 | 4,775,762 | +0.06(+0.30%) |
Aug 19, 2009 | 19.43 | 19.68 | 19.36 | 19.64 | 3,734,338 | +0.08(+0.40%) |
Aug 18, 2009 | 19.57 | 19.63 | 19.38 | 19.56 | 2,776,067 | -0.01(-0.05%) |
Aug 17, 2009 | 19.77 | 19.80 | 19.52 | 19.57 | 3,207,651 | -0.30(-1.51%) |
Aug 14, 2009 | 19.96 | 19.99 | 19.62 | 19.87 | 1,491,188 | -0.07(-0.33%) |
Aug 13, 2009 | 20.09 | 20.12 | 19.78 | 19.94 | 2,630,372 | -0.11(-0.56%) |
Aug 12, 2009 | 19.89 | 20.22 | 19.75 | 20.05 | 3,769,099 | +0.20(+1.02%) |
Aug 11, 2009 | 19.71 | 19.92 | 19.61 | 19.85 | 4,641,967 | +0.05(+0.27%) |
Aug 10, 2009 | 19.56 | 19.80 | 19.42 | 19.79 | 3,253,619 | +0.12(+0.61%) |
Aug 07, 2009 | 19.73 | 19.83 | 19.53 | 19.67 | 3,803,194 | +0.03(+0.18%) |
Aug 06, 2009 | 19.92 | 19.96 | 19.59 | 19.64 | 3,992,473 | -0.28(-1.42%) |
Aug 05, 2009 | 20.22 | 20.39 | 19.76 | 19.92 | 3,314,826 | -0.38(-1.88%) |
Aug 04, 2009 | 20.36 | 20.43 | 20.20 | 20.30 | 2,362,026 | -0.05(-0.27%) |
Aug 03, 2009 | 20.45 | 20.60 | 19.97 | 20.36 | 3,353,504 | -0.03(-0.13%) |
Jul 31, 2009 | 20.18 | 20.58 | 19.73 | 20.38 | 3,334,359 | -0.04(-0.17%) |
Jul 30, 2009 | 20.35 | 20.59 | 20.29 | 20.42 | 3,757,393 | +0.26(+1.29%) |
Jul 29, 2009 | 20.10 | 20.25 | 19.80 | 20.16 | 2,117,336 | -0.02(-0.10%) |
Jul 28, 2009 | 20.32 | 20.36 | 20.05 | 20.18 | 2,643,468 | -0.22(-1.07%) |
Jul 27, 2009 | 20.26 | 20.48 | 20.17 | 20.39 | 2,751,561 | +0.17(+0.83%) |
Jul 24, 2009 | 19.82 | 20.32 | 19.82 | 20.23 | 5,581 | +0.26(+1.30%) |
Jul 23, 2009 | 19.31 | 20.10 | 19.31 | 19.97 | 6,092,675 | +0.65(+3.38%) |
Jul 22, 2009 | 19.41 | 19.46 | 19.22 | 19.31 | 3,067,996 | -0.07(-0.36%) |
Jul 21, 2009 | 19.31 | 19.41 | 19.10 | 19.38 | 2,879,931 | +0.23(+1.20%) |
Jul 20, 2009 | 19.08 | 19.17 | 18.91 | 19.15 | 2,938,869 | +0.14(+0.72%) |
Jul 17, 2009 | 19.09 | 19.09 | 18.78 | 19.02 | 2,913,875 | -0.03(-0.14%) |
Jul 16, 2009 | 19.02 | 19.09 | 18.83 | 19.05 | 2,293,290 | +0.01(+0.04%) |
Jul 15, 2009 | 18.94 | 19.05 | 18.78 | 19.04 | 3,195,931 | +0.26(+1.37%) |
Jul 14, 2009 | 18.73 | 18.82 | 18.55 | 18.78 | 2,170,988 | +0.04(+0.19%) |
Jul 13, 2009 | 18.39 | 18.77 | 18.38 | 18.75 | 2,564,526 | +0.26(+1.41%) |
Jul 10, 2009 | 18.44 | 18.56 | 18.30 | 18.49 | 1,887,915 | -0.11(-0.59%) |
Jul 09, 2009 | 18.70 | 18.75 | 18.42 | 18.59 | 1,937,585 | -0.02(-0.08%) |
Jul 08, 2009 | 18.77 | 18.82 | 18.44 | 18.61 | 2,537,448 | -0.05(-0.25%) |
Jul 07, 2009 | 19.21 | 19.21 | 18.65 | 18.66 | 2,732,776 | -0.56(-2.91%) |
Jul 06, 2009 | 18.79 | 19.28 | 18.75 | 19.22 | 3,343,861 | +0.30(+1.56%) |
Jul 02, 2009 | 19.01 | 19.01 | 18.72 | 18.92 | 6,074,150 | -0.43(-2.23%) |
Jul 01, 2009 | 19.36 | 19.67 | 19.28 | 19.35 | 4,528,497 | +0.06(+0.30%) |
Jun 30, 2009 | 19.57 | 19.65 | 19.07 | 19.29 | 3,570,486 | -0.45(-2.30%) |
Jun 29, 2009 | 19.33 | 19.79 | 19.24 | 19.75 | 3,981,870 | +0.39(+2.03%) |
Jun 26, 2009 | 19.22 | 19.41 | 19.11 | 19.36 | 4,501,494 | +0.12(+0.63%) |
Jun 25, 2009 | 18.97 | 19.31 | 18.93 | 19.24 | 3,517,909 | +0.28(+1.46%) |
Jun 24, 2009 | 18.97 | 19.11 | 18.88 | 18.96 | 3,024,839 | +0.05(+0.27%) |
Jun 23, 2009 | 19.28 | 19.28 | 18.85 | 18.91 | 3,842,966 | -0.38(-1.98%) |
Jun 22, 2009 | 18.98 | 19.41 | 18.91 | 19.29 | 5,140,562 | +0.30(+1.60%) |
Jun 19, 2009 | 19.33 | 19.38 | 18.89 | 18.99 | 5,242,534 | -0.16(-0.85%) |
Jun 18, 2009 | 18.75 | 19.22 | 18.66 | 19.15 | 3,485,327 | +0.38(+2.05%) |
Jun 17, 2009 | 18.83 | 18.98 | 18.61 | 18.77 | 4,079,512 | -0.09(-0.48%) |
Jun 16, 2009 | 18.81 | 19.01 | 18.78 | 18.86 | 4,064,368 | +0.05(+0.27%) |
Jun 15, 2009 | 18.79 | 18.92 | 18.50 | 18.81 | 4,454,646 | -0.18(-0.96%) |
Jun 12, 2009 | 18.63 | 19.03 | 18.45 | 18.99 | 2,772,418 | +0.24(+1.26%) |
Jun 11, 2009 | 18.18 | 18.97 | 18.18 | 18.75 | 3,753,203 | +0.31(+1.68%) |
Jun 10, 2009 | 18.42 | 18.68 | 18.26 | 18.44 | 5,633,357 | +0.16(+0.87%) |
Jun 09, 2009 | 18.42 | 18.55 | 18.22 | 18.28 | 3,811,807 | -0.04(-0.21%) |
Jun 08, 2009 | 18.05 | 18.45 | 17.96 | 18.32 | 5,971,342 | +0.26(+1.46%) |
Jun 05, 2009 | 18.06 | 18.20 | 17.77 | 18.06 | 2,435,528 | +0.06(+0.32%) |
Jun 04, 2009 | 17.98 | 18.02 | 17.86 | 18.00 | 2,425,779 | +0.14(+0.80%) |
Jun 03, 2009 | 18.05 | 18.08 | 17.65 | 17.86 | 3,250,524 | -0.23(-1.28%) |
Jun 02, 2009 | 18.04 | 18.16 | 17.90 | 18.09 | 4,922,315 | +0.03(+0.15%) |
Jun 01, 2009 | 17.87 | 18.17 | 17.87 | 18.06 | 4,162,604 | +0.38(+2.12%) |
May 29, 2009 | 17.84 | 17.85 | 17.43 | 17.69 | 4,827,359 | -0.10(-0.59%) |
May 28, 2009 | 17.59 | 17.89 | 17.51 | 17.79 | 2,898,952 | +0.27(+1.52%) |
May 27, 2009 | 18.00 | 18.03 | 17.49 | 17.53 | 3,517,480 | -0.50(-2.79%) |
May 26, 2009 | 17.27 | 18.10 | 17.23 | 18.03 | 4,955,907 | +0.77(+4.49%) |
May 22, 2009 | 17.23 | 17.46 | 17.14 | 17.25 | 2,658,493 | +0.02(+0.13%) |
May 21, 2009 | 17.23 | 17.37 | 17.15 | 17.23 | 3,577,135 | -0.19(-1.09%) |
May 20, 2009 | 17.75 | 17.83 | 17.41 | 17.42 | 3,168,093 | -0.23(-1.32%) |
May 19, 2009 | 17.24 | 17.71 | 17.20 | 17.65 | 4,847,598 | +0.46(+2.66%) |
May 18, 2009 | 17.28 | 17.42 | 17.03 | 17.20 | 5,107,143 | +0.06(+0.36%) |
May 15, 2009 | 17.27 | 17.35 | 17.01 | 17.13 | 3,851,382 | -0.22(-1.27%) |
May 14, 2009 | 17.40 | 17.50 | 17.06 | 17.35 | 4,294,076 | -0.05(-0.27%) |
May 13, 2009 | 17.66 | 17.72 | 17.30 | 17.40 | 4,135,448 | -0.39(-2.20%) |
May 12, 2009 | 17.81 | 17.92 | 17.65 | 17.79 | 5,937,727 | -0.01(-0.07%) |
May 11, 2009 | 17.77 | 18.02 | 17.66 | 17.80 | 2,845,020 | -0.16(-0.91%) |
May 08, 2009 | 17.96 | 18.26 | 17.84 | 17.97 | 4,003,964 | +0.25(+1.42%) |
May 07, 2009 | 17.86 | 17.94 | 17.44 | 17.71 | 5,292,694 | -0.02(-0.11%) |
May 06, 2009 | 17.89 | 18.23 | 17.62 | 17.73 | 6,453,516 | -0.63(-3.42%) |
May 05, 2009 | 19.32 | 19.32 | 18.15 | 18.36 | 4,461,593 | -0.36(-1.94%) |
May 04, 2009 | 18.27 | 18.73 | 18.06 | 18.73 | 4,460,771 | +0.57(+3.11%) |
May 01, 2009 | 17.81 | 18.16 | 17.80 | 18.16 | 2,085,900 | +0.34(+1.91%) |
Apr 30, 2009 | 17.87 | 18.06 | 17.77 | 17.82 | 4,538,809 | +0.08(+0.44%) |
Apr 29, 2009 | 17.57 | 17.85 | 17.42 | 17.74 | 2,857,672 | +0.23(+1.33%) |
Apr 28, 2009 | 17.34 | 17.66 | 17.21 | 17.51 | 2,229,017 | +0.08(+0.47%) |
Apr 27, 2009 | 17.23 | 17.61 | 17.18 | 17.43 | 2,752,540 | -0.01(-0.04%) |
Apr 24, 2009 | 17.52 | 17.62 | 17.26 | 17.44 | 2,421,442 | +0.02(+0.13%) |
Apr 23, 2009 | 17.45 | 17.65 | 17.22 | 17.41 | 3,416,749 | -0.01(-0.07%) |
Apr 22, 2009 | 17.57 | 17.69 | 17.28 | 17.42 | 3,345,121 | -0.24(-1.34%) |
Apr 21, 2009 | 17.49 | 17.69 | 17.40 | 17.66 | 3,328,957 | +0.12(+0.66%) |
Apr 20, 2009 | 17.84 | 17.85 | 17.54 | 17.54 | 3,409,973 | -0.43(-2.37%) |
Apr 17, 2009 | 17.98 | 18.09 | 17.87 | 17.97 | 3,835,389 | +0.07(+0.41%) |
Apr 16, 2009 | 17.86 | 18.02 | 17.65 | 17.90 | 4,606,057 | +0.22(+1.27%) |
Apr 15, 2009 | 17.32 | 17.68 | 17.32 | 17.67 | 2,552,950 | +0.28(+1.63%) |
Apr 14, 2009 | 17.66 | 17.76 | 17.37 | 17.39 | 3,602,168 | -0.41(-2.33%) |
Apr 13, 2009 | 17.70 | 17.89 | 17.44 | 17.80 | 3,463,290 | -0.06(-0.33%) |
Apr 09, 2009 | 17.96 | 18.12 | 17.65 | 17.86 | 3,968,825 | +0.26(+1.45%) |
Apr 08, 2009 | 17.48 | 17.66 | 17.25 | 17.61 | 3,478,457 | +0.16(+0.93%) |
Apr 07, 2009 | 17.42 | 17.68 | 17.17 | 17.44 | 5,562,731 | -0.22(-1.25%) |
Apr 06, 2009 | 18.04 | 18.13 | 17.53 | 17.66 | 8,055,905 | -0.48(-2.63%) |
Apr 03, 2009 | 18.14 | 18.35 | 17.94 | 18.14 | 3,359,666 | +0.00(+0.00%) |
Apr 02, 2009 | 18.47 | 18.47 | 17.78 | 18.14 | 5,801,370 | +0.05(+0.28%) |
Apr 01, 2009 | 17.83 | 18.20 | 17.68 | 18.09 | 6,738,705 | +0.19(+1.04%) |
Mar 31, 2009 | 17.50 | 18.18 | 17.38 | 17.90 | 8,075,034 | +0.52(+2.98%) |
Mar 30, 2009 | 17.03 | 17.42 | 16.96 | 17.39 | 7,700,575 | -0.06(-0.35%) |
Mar 26, 2009 | 16.91 | 17.51 | 16.51 | 17.45 | 9,926,269 | +0.82(+4.96%) |
Mar 25, 2009 | 17.11 | 17.40 | 15.93 | 16.62 | 17,123,538 | -0.34(-2.01%) |
Mar 24, 2009 | 17.19 | 17.39 | 16.94 | 16.96 | 4,032,096 | -0.38(-2.19%) |
Mar 23, 2009 | 16.85 | 17.35 | 16.79 | 17.34 | 5,039,133 | +0.77(+4.63%) |
Mar 20, 2009 | 16.83 | 17.03 | 16.56 | 16.58 | 5,431,854 | -0.17(-1.02%) |
Mar 19, 2009 | 16.83 | 16.87 | 16.55 | 16.75 | 3,923,922 | +0.00(+0.01%) |
Mar 18, 2009 | 16.27 | 16.91 | 16.11 | 16.75 | 5,042,186 | +0.42(+2.55%) |
Mar 17, 2009 | 16.03 | 16.34 | 15.79 | 16.33 | 5,325,255 | +0.38(+2.37%) |
Mar 16, 2009 | 15.78 | 16.23 | 15.70 | 15.95 | 4,035,022 | +0.32(+2.02%) |
Mar 13, 2009 | 15.60 | 15.74 | 15.45 | 15.64 | 0 | +0.14(+0.90%) |
Mar 12, 2009 | 15.07 | 15.59 | 14.92 | 15.50 | 5,348,187 | +0.43(+2.84%) |
Mar 11, 2009 | 14.99 | 15.28 | 14.92 | 15.07 | 6,033,528 | +0.19(+1.30%) |
Mar 10, 2009 | 14.44 | 14.92 | 14.39 | 14.88 | 5,360,061 | +0.72(+5.12%) |
Mar 09, 2009 | 14.63 | 14.68 | 14.04 | 14.15 | 6,050,311 | -0.58(-3.92%) |
Mar 06, 2009 | 14.75 | 15.03 | 14.29 | 14.73 | 0 | +0.09(+0.61%) |
Mar 05, 2009 | 14.90 | 14.92 | 14.49 | 14.64 | 5,902,929 | -0.54(-3.53%) |
Mar 04, 2009 | 15.00 | 15.33 | 14.83 | 15.18 | 4,577,083 | -0.05(-0.33%) |