Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.52 | 18.60 | 18.45 | 18.52 | 4,587,348 | +0.01(+0.06%) |
Feb 25, 2010 | 18.33 | 18.53 | 18.27 | 18.51 | 9,282,019 | +0.00(+0.00%) |
Feb 24, 2010 | 18.52 | 18.57 | 18.38 | 18.51 | 5,226,259 | +0.07(+0.36%) |
Feb 23, 2010 | 18.49 | 18.55 | 18.34 | 18.44 | 5,540,977 | -0.05(-0.30%) |
Feb 22, 2010 | 18.56 | 18.58 | 18.39 | 18.50 | 5,790,537 | -0.06(-0.33%) |
Feb 19, 2010 | 18.41 | 18.57 | 18.38 | 18.56 | 5,374,921 | +0.07(+0.37%) |
Feb 18, 2010 | 18.49 | 18.60 | 18.42 | 18.49 | 5,341,215 | +0.00(+0.02%) |
Feb 17, 2010 | 18.52 | 18.60 | 18.42 | 18.49 | 5,051,666 | +0.03(+0.18%) |
Feb 16, 2010 | 18.34 | 18.48 | 18.32 | 18.45 | 6,911,435 | +0.13(+0.72%) |
Feb 12, 2010 | 18.14 | 18.32 | 18.32 | 18.32 | 10,616,292 | -0.02(-0.09%) |
Feb 11, 2010 | 18.19 | 18.36 | 18.08 | 18.34 | 6,794,982 | +0.13(+0.69%) |
Feb 10, 2010 | 18.12 | 18.30 | 18.09 | 18.21 | 7,653,545 | +0.05(+0.27%) |
Feb 09, 2010 | 18.07 | 18.24 | 17.84 | 18.16 | 14,054,779 | +0.04(+0.24%) |
Feb 08, 2010 | 18.20 | 18.24 | 17.93 | 18.12 | 9,019,957 | +0.01(+0.03%) |
Feb 05, 2010 | 18.39 | 18.47 | 17.98 | 18.11 | 13,635,071 | -0.23(-1.26%) |
Feb 04, 2010 | 19.16 | 19.33 | 18.30 | 18.34 | 18,168,746 | -1.07(-5.49%) |
Feb 03, 2010 | 19.51 | 19.55 | 19.20 | 19.41 | 6,693,874 | -0.26(-1.34%) |
Feb 02, 2010 | 19.45 | 19.73 | 19.33 | 19.67 | 6,086,554 | +0.37(+1.91%) |
Feb 01, 2010 | 18.92 | 19.47 | 18.89 | 19.30 | 7,125,533 | +0.52(+2.75%) |
Jan 29, 2010 | 18.96 | 19.12 | 18.78 | 18.79 | 5,357,585 | -0.07(-0.38%) |
Jan 28, 2010 | 19.22 | 19.34 | 18.84 | 18.86 | 6,866,091 | -0.26(-1.35%) |
Jan 27, 2010 | 18.86 | 19.17 | 18.78 | 19.12 | 6,545,320 | +0.26(+1.40%) |
Jan 26, 2010 | 18.73 | 18.96 | 18.70 | 18.85 | 4,555,375 | +0.03(+0.15%) |
Jan 25, 2010 | 18.95 | 19.00 | 18.81 | 18.83 | 6,703,967 | -0.01(-0.03%) |
Jan 22, 2010 | 19.05 | 19.22 | 18.81 | 18.83 | 7,194,893 | -0.37(-1.94%) |
Jan 21, 2010 | 19.35 | 19.45 | 19.11 | 19.20 | 7,081,388 | -0.10(-0.51%) |
Jan 20, 2010 | 19.44 | 19.55 | 19.22 | 19.30 | 6,108,944 | -0.27(-1.40%) |
Jan 19, 2010 | 19.58 | 19.66 | 19.49 | 19.58 | 6,481,455 | -0.01(-0.06%) |
Jan 15, 2010 | 19.92 | 19.59 | 19.59 | 19.59 | 8,268,041 | -0.34(-1.68%) |
Jan 14, 2010 | 19.72 | 19.95 | 19.61 | 19.92 | 5,429,938 | +0.21(+1.09%) |
Jan 13, 2010 | 19.68 | 19.83 | 19.51 | 19.71 | 7,380,459 | +0.06(+0.31%) |
Jan 12, 2010 | 19.39 | 19.69 | 19.28 | 19.65 | 8,735,923 | +0.37(+1.90%) |
Jan 11, 2010 | 19.04 | 19.41 | 18.95 | 19.28 | 7,624,089 | +0.33(+1.73%) |
Jan 08, 2010 | 18.95 | 19.01 | 18.84 | 18.96 | 4,967,305 | +0.01(+0.03%) |
Jan 07, 2010 | 18.87 | 19.01 | 18.84 | 18.95 | 3,229,262 | -0.01(-0.03%) |
Jan 06, 2010 | 19.08 | 19.20 | 18.92 | 18.96 | 5,502,534 | -0.14(-0.71%) |
Jan 05, 2010 | 19.17 | 19.20 | 19.01 | 19.09 | 4,343,500 | -0.07(-0.34%) |
Jan 04, 2010 | 19.17 | 19.26 | 19.14 | 19.16 | 3,900,511 | +0.07(+0.34%) |
Dec 31, 2009 | 19.22 | 19.09 | 19.09 | 19.09 | 2,357,271 | -0.13(-0.68%) |
Dec 30, 2009 | 19.23 | 19.34 | 19.17 | 19.22 | 2,483,587 | -0.01(-0.03%) |
Dec 29, 2009 | 19.25 | 19.35 | 19.23 | 19.23 | 3,745,773 | +0.03(+0.17%) |
Dec 28, 2009 | 19.39 | 19.40 | 19.16 | 19.20 | 3,289,254 | -0.12(-0.62%) |
Dec 24, 2009 | 19.35 | 19.42 | 19.28 | 19.32 | 1,883,652 | -0.01(-0.06%) |
Dec 23, 2009 | 19.23 | 19.35 | 19.17 | 19.33 | 3,468,124 | +0.19(+0.97%) |
Dec 22, 2009 | 19.11 | 19.32 | 19.01 | 19.14 | 4,047,621 | +0.03(+0.17%) |
Dec 21, 2009 | 18.95 | 19.13 | 18.74 | 19.11 | 5,225,510 | +0.27(+1.42%) |
Dec 18, 2009 | 18.80 | 18.88 | 18.70 | 18.84 | 7,027,509 | +0.09(+0.47%) |
Dec 17, 2009 | 18.77 | 18.94 | 18.70 | 18.75 | 4,530,331 | -0.13(-0.67%) |
Dec 16, 2009 | 19.05 | 19.07 | 18.83 | 18.88 | 3,475,467 | -0.01(-0.03%) |
Dec 15, 2009 | 18.96 | 19.02 | 18.83 | 18.89 | 4,741,078 | -0.13(-0.69%) |
Dec 14, 2009 | 19.07 | 19.08 | 18.94 | 19.02 | 6,420,954 | +0.20(+1.07%) |
Dec 11, 2009 | 18.83 | 18.96 | 18.75 | 18.81 | 4,288,360 | +0.09(+0.47%) |
Dec 10, 2009 | 18.97 | 19.09 | 18.71 | 18.73 | 8,380,213 | -0.14(-0.75%) |
Dec 09, 2009 | 18.59 | 18.90 | 18.50 | 18.87 | 13,819,022 | +0.25(+1.32%) |
Dec 08, 2009 | 18.37 | 18.67 | 18.37 | 18.62 | 12,792,702 | +0.01(+0.03%) |
Dec 07, 2009 | 18.48 | 18.72 | 18.48 | 18.62 | 9,275,589 | +0.04(+0.21%) |
Dec 04, 2009 | 19.06 | 19.11 | 18.13 | 18.58 | 27,953,302 | -0.60(-3.13%) |
Dec 03, 2009 | 19.35 | 19.41 | 19.16 | 19.18 | 11,104,306 | -0.10(-0.54%) |
Dec 02, 2009 | 19.31 | 19.38 | 19.21 | 19.28 | 6,028,696 | +0.02(+0.09%) |
Dec 01, 2009 | 19.42 | 19.42 | 19.20 | 19.27 | 7,080,041 | +0.01(+0.06%) |
Nov 30, 2009 | 19.37 | 19.44 | 19.20 | 19.26 | 5,812,023 | -0.07(-0.37%) |
Nov 27, 2009 | 19.14 | 19.40 | 19.05 | 19.33 | 2,639,008 | -0.17(-0.87%) |
Nov 25, 2009 | 19.49 | 19.55 | 19.29 | 19.50 | 3,780,422 | +0.09(+0.48%) |
Nov 24, 2009 | 19.56 | 19.58 | 19.33 | 19.40 | 5,482,395 | -0.18(-0.92%) |
Nov 23, 2009 | 19.76 | 19.76 | 19.53 | 19.58 | 5,697,490 | +0.08(+0.39%) |
Nov 20, 2009 | 19.39 | 19.53 | 19.30 | 19.51 | 6,086,906 | +0.04(+0.22%) |
Nov 19, 2009 | 19.50 | 19.52 | 19.24 | 19.46 | 4,846,064 | -0.14(-0.72%) |
Nov 18, 2009 | 19.72 | 19.74 | 19.40 | 19.61 | 4,963,373 | -0.08(-0.42%) |
Nov 17, 2009 | 19.55 | 19.70 | 19.44 | 19.69 | 5,487,119 | +0.08(+0.42%) |
Nov 16, 2009 | 19.20 | 19.65 | 19.17 | 19.61 | 5,120,599 | +0.34(+1.76%) |
Nov 13, 2009 | 19.22 | 19.43 | 19.02 | 19.27 | 4,684,255 | +0.01(+0.06%) |
Nov 12, 2009 | 19.45 | 19.59 | 19.16 | 19.26 | 5,392,385 | -0.26(-1.32%) |
Nov 11, 2009 | 19.54 | 19.61 | 19.36 | 19.51 | 4,349,215 | +0.09(+0.45%) |
Nov 10, 2009 | 19.60 | 19.63 | 19.27 | 19.43 | 5,453,458 | -0.12(-0.61%) |
Nov 09, 2009 | 19.31 | 19.55 | 19.18 | 19.55 | 6,712,605 | +0.31(+1.62%) |
Nov 06, 2009 | 19.01 | 19.28 | 18.92 | 19.23 | 10,200,508 | +0.23(+1.24%) |
Nov 05, 2009 | 18.60 | 19.02 | 18.56 | 19.00 | 10,050,782 | +0.55(+2.99%) |
Nov 04, 2009 | 18.14 | 18.62 | 18.09 | 18.45 | 15,415,356 | +0.40(+2.21%) |
Nov 03, 2009 | 17.96 | 18.29 | 17.93 | 18.05 | 10,224,251 | -0.03(-0.18%) |
Nov 02, 2009 | 18.16 | 18.39 | 17.90 | 18.08 | 18,678,848 | +0.09(+0.52%) |
Oct 30, 2009 | 18.44 | 18.56 | 17.99 | 17.99 | 14,994,330 | -0.43(-2.34%) |
Oct 29, 2009 | 18.40 | 18.57 | 18.30 | 18.42 | 10,308,858 | +0.13(+0.72%) |
Oct 28, 2009 | 18.48 | 18.70 | 18.26 | 18.29 | 8,044,918 | -0.22(-1.21%) |
Oct 27, 2009 | 18.61 | 18.64 | 18.36 | 18.51 | 9,412,071 | -0.05(-0.26%) |
Oct 26, 2009 | 18.77 | 18.78 | 18.49 | 18.56 | 8,384,991 | -0.16(-0.85%) |
Oct 23, 2009 | 18.77 | 18.79 | 18.64 | 18.72 | 8,234,533 | -0.39(-2.03%) |
Oct 22, 2009 | 18.98 | 19.19 | 18.86 | 19.11 | 8,282,773 | +0.25(+1.30%) |
Oct 21, 2009 | 19.20 | 19.39 | 18.86 | 18.86 | 10,417,467 | -0.31(-1.62%) |
Oct 20, 2009 | 19.23 | 19.26 | 19.14 | 19.17 | 9,191,385 | -0.38(-1.95%) |
Oct 19, 2009 | 19.21 | 19.59 | 19.16 | 19.56 | 7,527,457 | +0.31(+1.62%) |
Oct 16, 2009 | 18.97 | 19.38 | 18.97 | 19.25 | 11,898,060 | -0.06(-0.31%) |
Oct 15, 2009 | 18.92 | 19.35 | 18.87 | 19.31 | 16,287,122 | +0.30(+1.58%) |
Oct 14, 2009 | 19.14 | 19.19 | 18.75 | 19.01 | 11,605,453 | -0.06(-0.32%) |
Oct 13, 2009 | 19.27 | 19.36 | 18.98 | 19.07 | 10,771,530 | -0.23(-1.19%) |
Oct 12, 2009 | 19.34 | 19.39 | 19.13 | 19.29 | 7,091,957 | +0.19(+0.97%) |
Oct 09, 2009 | 18.80 | 19.13 | 18.66 | 19.11 | 9,070,410 | +0.26(+1.39%) |
Oct 08, 2009 | 18.85 | 19.01 | 18.83 | 18.85 | 11,344,098 | +0.08(+0.44%) |
Oct 07, 2009 | 18.99 | 19.17 | 18.49 | 18.77 | 28,642,370 | -0.27(-1.41%) |
Oct 06, 2009 | 18.99 | 19.26 | 18.96 | 19.03 | 19,080,120 | +0.01(+0.03%) |
Oct 05, 2009 | 18.33 | 19.08 | 18.33 | 19.03 | 23,959,248 | +0.93(+5.13%) |
Oct 02, 2009 | 17.91 | 18.22 | 17.85 | 18.10 | 10,529,962 | +0.01(+0.06%) |
Oct 01, 2009 | 18.40 | 18.48 | 18.08 | 18.09 | 14,559,124 | -0.34(-1.87%) |
Sep 30, 2009 | 17.82 | 18.68 | 17.75 | 18.43 | 22,510,510 | +0.54(+2.99%) |
Sep 29, 2009 | 17.91 | 18.10 | 17.84 | 17.90 | 7,434,467 | -0.08(-0.43%) |
Sep 28, 2009 | 17.79 | 18.02 | 17.76 | 17.97 | 7,265,914 | +0.23(+1.29%) |
Sep 25, 2009 | 18.05 | 18.05 | 17.74 | 17.74 | 9,094,539 | -0.34(-1.90%) |
Sep 24, 2009 | 18.06 | 18.16 | 17.83 | 18.09 | 9,283,910 | +0.11(+0.61%) |
Sep 23, 2009 | 18.31 | 18.34 | 17.98 | 17.98 | 7,623,450 | -0.33(-1.79%) |
Sep 22, 2009 | 18.50 | 18.55 | 18.28 | 18.31 | 5,693,053 | -0.15(-0.80%) |
Sep 21, 2009 | 18.58 | 18.75 | 18.42 | 18.45 | 10,747,336 | -0.51(-2.71%) |
Sep 18, 2009 | 18.80 | 19.07 | 18.70 | 18.97 | 8,989,295 | +0.29(+1.58%) |
Sep 17, 2009 | 18.54 | 18.79 | 18.54 | 18.67 | 10,507,083 | +0.30(+1.63%) |
Sep 16, 2009 | 18.40 | 18.63 | 18.34 | 18.37 | 9,864,081 | +0.02(+0.09%) |
Sep 15, 2009 | 18.23 | 18.54 | 18.23 | 18.36 | 11,715,116 | +0.09(+0.48%) |
Sep 14, 2009 | 18.08 | 18.34 | 18.08 | 18.27 | 9,573,118 | +0.03(+0.18%) |
Sep 11, 2009 | 18.31 | 18.32 | 17.94 | 18.24 | 13,374,686 | -0.07(-0.39%) |
Sep 10, 2009 | 18.34 | 18.40 | 18.11 | 18.31 | 11,425,914 | -0.04(-0.21%) |
Sep 09, 2009 | 18.49 | 18.50 | 18.02 | 18.34 | 15,414,162 | -0.32(-1.73%) |
Sep 08, 2009 | 18.74 | 18.81 | 18.55 | 18.67 | 3,487,382 | +0.08(+0.44%) |
Sep 04, 2009 | 18.38 | 18.61 | 18.23 | 18.58 | 3,547,109 | +0.26(+1.40%) |
Sep 03, 2009 | 18.31 | 18.48 | 18.05 | 18.33 | 7,801,839 | +0.11(+0.63%) |
Sep 02, 2009 | 18.35 | 18.41 | 18.18 | 18.21 | 8,433,932 | -0.20(-1.07%) |
Sep 01, 2009 | 18.69 | 18.78 | 18.37 | 18.41 | 8,133,743 | -0.29(-1.55%) |
Aug 31, 2009 | 18.91 | 18.98 | 18.54 | 18.70 | 6,976,669 | -0.37(-1.92%) |
Aug 28, 2009 | 19.10 | 19.21 | 18.98 | 19.07 | 7,992,985 | +0.01(+0.06%) |
Aug 27, 2009 | 19.11 | 19.11 | 18.80 | 19.05 | 4,843,190 | -0.07(-0.37%) |
Aug 26, 2009 | 19.22 | 19.31 | 18.98 | 19.13 | 5,262,539 | -0.08(-0.40%) |
Aug 25, 2009 | 19.37 | 19.63 | 19.10 | 19.20 | 7,016,364 | +0.01(+0.06%) |
Aug 24, 2009 | 19.67 | 19.74 | 19.16 | 19.19 | 5,900,012 | -0.47(-2.41%) |
Aug 21, 2009 | 19.42 | 19.69 | 19.26 | 19.67 | 5,854,335 | +0.40(+2.10%) |
Aug 20, 2009 | 19.08 | 19.28 | 19.05 | 19.26 | 5,353,121 | +0.19(+1.00%) |
Aug 19, 2009 | 18.85 | 19.15 | 18.79 | 19.07 | 4,637,983 | +0.04(+0.20%) |
Aug 18, 2009 | 18.93 | 19.05 | 18.81 | 19.03 | 6,572,927 | +0.33(+1.78%) |
Aug 17, 2009 | 18.78 | 18.90 | 18.60 | 18.70 | 7,129,212 | -0.38(-1.97%) |
Aug 14, 2009 | 19.19 | 19.28 | 18.80 | 19.08 | 5,883,910 | -0.09(-0.46%) |
Aug 13, 2009 | 19.23 | 19.27 | 18.92 | 19.16 | 5,215,496 | -0.05(-0.28%) |
Aug 12, 2009 | 19.13 | 19.52 | 19.13 | 19.22 | 5,620,971 | +0.04(+0.20%) |
Aug 11, 2009 | 19.47 | 19.59 | 18.87 | 19.18 | 14,787,346 | -0.76(-3.83%) |
Aug 10, 2009 | 19.86 | 19.96 | 19.76 | 19.94 | 4,187,676 | -0.02(-0.08%) |
Aug 07, 2009 | 19.87 | 20.02 | 19.70 | 19.96 | 5,805,809 | +0.28(+1.41%) |
Aug 06, 2009 | 19.89 | 19.92 | 19.54 | 19.68 | 9,324,083 | -0.28(-1.40%) |
Aug 05, 2009 | 19.86 | 20.18 | 19.74 | 19.96 | 8,202,963 | +0.22(+1.11%) |
Aug 04, 2009 | 19.44 | 19.87 | 19.40 | 19.74 | 8,699,816 | +0.22(+1.15%) |
Aug 03, 2009 | 19.56 | 19.63 | 19.37 | 19.52 | 9,034,686 | +0.16(+0.82%) |
Jul 31, 2009 | 19.30 | 19.56 | 19.30 | 19.36 | 8,567,219 | +0.09(+0.45%) |
Jul 30, 2009 | 19.00 | 19.36 | 18.80 | 19.27 | 13,273,254 | +0.74(+3.98%) |
Jul 29, 2009 | 18.49 | 18.78 | 18.40 | 18.54 | 10,701,255 | -0.02(-0.12%) |
Jul 28, 2009 | 18.46 | 18.70 | 18.38 | 18.56 | 8,789,054 | +0.04(+0.21%) |
Jul 27, 2009 | 18.47 | 18.60 | 18.26 | 18.52 | 9,898,693 | +0.01(+0.06%) |
Jul 24, 2009 | 18.31 | 18.58 | 18.17 | 18.51 | 10,603,772 | +0.10(+0.56%) |
Jul 23, 2009 | 18.25 | 18.61 | 18.12 | 18.40 | 10,306,450 | +0.02(+0.09%) |
Jul 22, 2009 | 18.17 | 18.67 | 18.17 | 18.39 | 6,940,814 | +0.16(+0.90%) |
Jul 21, 2009 | 18.42 | 18.56 | 18.15 | 18.22 | 8,811,114 | -0.17(-0.95%) |
Jul 20, 2009 | 18.40 | 18.51 | 18.30 | 18.40 | 7,340,746 | +0.05(+0.27%) |
Jul 17, 2009 | 18.37 | 18.56 | 18.21 | 18.35 | 9,398,937 | -0.02(-0.12%) |
Jul 16, 2009 | 18.58 | 18.71 | 18.20 | 18.37 | 18,014,476 | -0.22(-1.17%) |
Jul 15, 2009 | 18.78 | 18.99 | 18.36 | 18.59 | 44,512,096 | -1.19(-6.02%) |
Jul 14, 2009 | 19.63 | 20.01 | 19.36 | 19.78 | 15,199,749 | +0.31(+1.57%) |
Jul 13, 2009 | 19.35 | 19.52 | 19.31 | 19.47 | 8,270,274 | +0.38(+1.97%) |
Jul 10, 2009 | 19.03 | 19.37 | 18.89 | 19.10 | 6,444,992 | -0.01(-0.06%) |
Jul 09, 2009 | 19.28 | 19.31 | 18.90 | 19.11 | 6,487,382 | -0.11(-0.60%) |
Jul 08, 2009 | 18.90 | 19.28 | 18.90 | 19.22 | 11,503,931 | +0.39(+2.06%) |
Jul 07, 2009 | 19.18 | 19.18 | 18.78 | 18.84 | 6,781,376 | -0.19(-1.00%) |
Jul 06, 2009 | 18.61 | 19.18 | 18.59 | 19.03 | 8,230,032 | +0.33(+1.75%) |
Jul 02, 2009 | 19.03 | 19.05 | 18.70 | 18.70 | 8,694,276 | -0.42(-2.20%) |
Jul 01, 2009 | 18.97 | 19.34 | 18.74 | 19.12 | 11,541,257 | +0.92(+5.04%) |
Jun 30, 2009 | 18.23 | 18.41 | 18.04 | 18.20 | 9,238,681 | +0.01(+0.06%) |
Jun 29, 2009 | 18.22 | 18.33 | 17.92 | 18.19 | 6,470,907 | +0.05(+0.27%) |
Jun 26, 2009 | 18.27 | 18.32 | 17.99 | 18.14 | 10,567,658 | -0.22(-1.22%) |
Jun 25, 2009 | 18.18 | 18.51 | 18.10 | 18.37 | 8,711,544 | +0.58(+3.28%) |
Jun 24, 2009 | 18.25 | 18.25 | 17.60 | 17.78 | 11,672,804 | -0.07(-0.37%) |
Jun 23, 2009 | 18.27 | 18.29 | 17.79 | 17.85 | 6,876,426 | -0.38(-2.07%) |
Jun 22, 2009 | 18.66 | 18.74 | 18.04 | 18.22 | 8,524,875 | -0.60(-3.19%) |
Jun 19, 2009 | 18.77 | 19.03 | 18.67 | 18.83 | 8,684,561 | +0.23(+1.23%) |
Jun 18, 2009 | 18.63 | 18.92 | 18.45 | 18.60 | 4,503,855 | +0.03(+0.15%) |
Jun 17, 2009 | 18.49 | 18.79 | 18.34 | 18.57 | 6,638,913 | +0.08(+0.44%) |
Jun 16, 2009 | 18.96 | 18.96 | 18.36 | 18.49 | 5,285,595 | -0.37(-1.97%) |
Jun 15, 2009 | 18.96 | 18.96 | 18.60 | 18.86 | 6,731,222 | -0.26(-1.34%) |
Jun 12, 2009 | 18.61 | 19.14 | 18.55 | 19.11 | 6,918,415 | +0.44(+2.37%) |
Jun 11, 2009 | 18.98 | 19.17 | 18.66 | 18.67 | 6,484,291 | -0.31(-1.64%) |
Jun 10, 2009 | 19.54 | 19.71 | 18.78 | 18.98 | 7,850,863 | -0.46(-2.36%) |
Jun 09, 2009 | 19.54 | 19.75 | 19.31 | 19.44 | 4,284,273 | -0.07(-0.36%) |
Jun 08, 2009 | 19.23 | 19.65 | 19.16 | 19.51 | 6,008,691 | -0.01(-0.06%) |
Jun 05, 2009 | 19.77 | 19.77 | 19.34 | 19.52 | 6,607,208 | -0.03(-0.14%) |
Jun 04, 2009 | 19.96 | 20.00 | 19.43 | 19.55 | 8,684,847 | -0.45(-2.27%) |
Jun 03, 2009 | 19.70 | 20.02 | 19.56 | 20.00 | 6,838,077 | +0.11(+0.55%) |
Jun 02, 2009 | 19.68 | 20.06 | 19.53 | 19.90 | 8,025,105 | +0.30(+1.53%) |
Jun 01, 2009 | 19.10 | 19.63 | 19.03 | 19.59 | 9,523,858 | +0.69(+3.64%) |
May 29, 2009 | 18.73 | 18.91 | 18.41 | 18.91 | 5,310,758 | +0.30(+1.61%) |
May 28, 2009 | 18.63 | 18.97 | 18.23 | 18.61 | 6,293,672 | -0.08(-0.41%) |
May 27, 2009 | 19.11 | 19.23 | 18.63 | 18.68 | 8,401,983 | -0.40(-2.09%) |
May 26, 2009 | 18.56 | 19.28 | 18.49 | 19.08 | 12,432,553 | +0.60(+3.25%) |
May 22, 2009 | 18.31 | 18.77 | 18.07 | 18.48 | 10,396,993 | +0.35(+1.93%) |
May 21, 2009 | 18.27 | 18.41 | 17.98 | 18.13 | 8,372,240 | -0.38(-2.06%) |
May 20, 2009 | 18.87 | 19.11 | 18.43 | 18.51 | 8,463,752 | -0.25(-1.34%) |
May 19, 2009 | 18.84 | 18.95 | 18.52 | 18.77 | 10,387,231 | -0.05(-0.29%) |
May 18, 2009 | 18.31 | 18.84 | 18.06 | 18.82 | 9,522,625 | +0.72(+3.95%) |
May 15, 2009 | 17.56 | 18.39 | 17.56 | 18.10 | 13,640,408 | +0.54(+3.08%) |
May 14, 2009 | 17.32 | 17.88 | 17.32 | 17.56 | 9,784,685 | +0.31(+1.77%) |
May 13, 2009 | 17.74 | 17.77 | 17.22 | 17.26 | 8,057,776 | -0.73(-4.04%) |
May 12, 2009 | 18.53 | 18.56 | 17.83 | 17.98 | 8,356,169 | -0.41(-2.25%) |
May 11, 2009 | 18.31 | 18.61 | 18.18 | 18.40 | 7,669,742 | -0.12(-0.65%) |
May 08, 2009 | 18.73 | 18.81 | 18.14 | 18.52 | 8,360,981 | +0.09(+0.47%) |
May 07, 2009 | 19.39 | 19.47 | 18.36 | 18.43 | 10,911,208 | -0.87(-4.50%) |
May 06, 2009 | 19.38 | 19.38 | 18.69 | 19.30 | 14,980,047 | +0.08(+0.40%) |
May 05, 2009 | 18.45 | 19.31 | 18.45 | 19.22 | 11,628,397 | +0.63(+3.41%) |
May 04, 2009 | 18.50 | 18.61 | 18.45 | 18.59 | 13,508,148 | +0.52(+2.87%) |
May 01, 2009 | 18.22 | 18.39 | 17.95 | 18.07 | 8,200,956 | -0.14(-0.75%) |
Apr 30, 2009 | 18.68 | 18.87 | 18.10 | 18.21 | 9,590,176 | -0.27(-1.45%) |
Apr 29, 2009 | 18.54 | 18.73 | 18.34 | 18.48 | 9,586,070 | +0.02(+0.09%) |
Apr 28, 2009 | 18.31 | 18.76 | 18.31 | 18.46 | 9,769,952 | -0.39(-2.09%) |
Apr 27, 2009 | 18.40 | 19.11 | 18.36 | 18.85 | 10,233,894 | -0.19(-0.97%) |
Apr 24, 2009 | 18.91 | 19.24 | 18.62 | 19.04 | 12,685,085 | +0.19(+1.01%) |
Apr 23, 2009 | 18.44 | 19.22 | 18.32 | 18.85 | 22,279,846 | +1.33(+7.57%) |
Apr 22, 2009 | 17.96 | 18.00 | 17.22 | 17.52 | 14,374,849 | -0.01(-0.06%) |
Apr 21, 2009 | 16.95 | 17.63 | 16.95 | 17.53 | 9,510,914 | +0.43(+2.49%) |
Apr 20, 2009 | 17.42 | 17.42 | 17.05 | 17.11 | 9,230,990 | -0.40(-2.31%) |
Apr 17, 2009 | 17.45 | 17.80 | 17.43 | 17.51 | 11,916,241 | +0.14(+0.79%) |
Apr 16, 2009 | 16.66 | 17.53 | 16.53 | 17.37 | 10,874,272 | +0.85(+5.16%) |
Apr 15, 2009 | 16.38 | 16.67 | 15.98 | 16.52 | 14,775,852 | +0.41(+2.58%) |
Apr 14, 2009 | 16.28 | 16.38 | 16.10 | 16.11 | 11,521,657 | -0.27(-1.63%) |
Apr 13, 2009 | 16.57 | 16.57 | 16.29 | 16.37 | 7,076,680 | -0.16(-0.96%) |
Apr 09, 2009 | 16.46 | 16.63 | 16.36 | 16.53 | 9,504,509 | +0.41(+2.54%) |
Apr 08, 2009 | 15.81 | 16.12 | 15.78 | 16.12 | 6,407,816 | +0.41(+2.61%) |
Apr 07, 2009 | 16.07 | 16.07 | 15.65 | 15.71 | 5,666,499 | -0.58(-3.58%) |
Apr 06, 2009 | 16.24 | 16.46 | 16.13 | 16.30 | 5,855,342 | -0.26(-1.58%) |
Apr 03, 2009 | 16.34 | 16.56 | 16.22 | 16.56 | 7,198,394 | +0.16(+1.00%) |
Apr 02, 2009 | 15.73 | 16.90 | 15.58 | 16.40 | 17,080,808 | +0.94(+6.11%) |
Apr 01, 2009 | 14.83 | 15.49 | 14.78 | 15.45 | 9,412,038 | +0.45(+2.98%) |
Mar 31, 2009 | 15.28 | 15.28 | 14.96 | 15.00 | 11,669,753 | -0.10(-0.65%) |
Mar 30, 2009 | 15.43 | 15.46 | 14.98 | 15.10 | 10,347,785 | -1.20(-7.37%) |
Mar 26, 2009 | 15.69 | 16.31 | 15.50 | 16.30 | 9,774,040 | +0.78(+5.03%) |
Mar 25, 2009 | 15.45 | 15.55 | 15.05 | 15.52 | 7,830,615 | +0.11(+0.71%) |
Mar 24, 2009 | 15.45 | 15.82 | 15.33 | 15.41 | 8,047,204 | -0.20(-1.26%) |
Mar 23, 2009 | 15.06 | 15.62 | 15.04 | 15.61 | 9,244,569 | +1.08(+7.44%) |
Mar 20, 2009 | 14.88 | 14.98 | 14.33 | 14.53 | 9,367,116 | -0.14(-0.97%) |
Mar 19, 2009 | 15.27 | 15.27 | 14.54 | 14.67 | 9,199,080 | -0.41(-2.70%) |
Mar 18, 2009 | 14.88 | 15.21 | 14.70 | 15.08 | 10,912,506 | +0.13(+0.86%) |
Mar 17, 2009 | 14.53 | 14.95 | 14.46 | 14.95 | 7,539,760 | +0.40(+2.74%) |
Mar 16, 2009 | 14.83 | 14.98 | 14.51 | 14.55 | 7,764,490 | -0.18(-1.22%) |
Mar 13, 2009 | 14.64 | 14.78 | 14.41 | 14.73 | 0 | +0.14(+0.94%) |
Mar 12, 2009 | 13.87 | 14.69 | 13.69 | 14.59 | 10,197,044 | +0.73(+5.24%) |
Mar 11, 2009 | 13.68 | 14.00 | 13.37 | 13.87 | 10,146,976 | +0.25(+1.84%) |
Mar 10, 2009 | 13.07 | 13.65 | 12.92 | 13.62 | 10,656,055 | +0.80(+6.26%) |
Mar 09, 2009 | 13.12 | 13.33 | 12.76 | 12.81 | 11,312,726 | -0.56(-4.20%) |
Mar 06, 2009 | 13.49 | 13.59 | 13.09 | 13.38 | 0 | -0.08(-0.61%) |
Mar 05, 2009 | 13.70 | 14.00 | 13.41 | 13.46 | 11,695,223 | -0.58(-4.12%) |
Mar 04, 2009 | 13.67 | 14.24 | 13.61 | 14.04 | 11,078,323 | +0.41(+3.00%) |