Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 21.12 | 21.16 | 20.93 | 20.94 | 4,613,855 | +0.26(+1.24%) |
Mar 30, 2010 | 20.83 | 20.85 | 20.64 | 20.68 | 3,123,187 | +0.22(+1.09%) |
Mar 29, 2010 | 20.34 | 20.51 | 20.32 | 20.46 | 2,011,718 | +0.17(+0.86%) |
Mar 26, 2010 | 20.40 | 20.52 | 20.25 | 20.29 | 3,358,243 | -0.21(-1.02%) |
Mar 25, 2010 | 20.57 | 20.70 | 20.49 | 20.50 | 3,754,493 | -0.07(-0.34%) |
Mar 24, 2010 | 20.56 | 20.64 | 20.51 | 20.57 | 4,620,687 | -0.36(-1.72%) |
Mar 23, 2010 | 20.81 | 20.95 | 20.78 | 20.93 | 3,565,084 | -0.03(-0.17%) |
Mar 22, 2010 | 20.60 | 21.03 | 20.59 | 20.96 | 3,157,417 | -0.01(-0.03%) |
Mar 19, 2010 | 21.07 | 21.11 | 20.85 | 20.97 | 5,508,613 | -0.40(-1.88%) |
Mar 18, 2010 | 21.34 | 21.43 | 21.19 | 21.37 | 3,303,580 | -0.16(-0.74%) |
Mar 17, 2010 | 21.58 | 21.62 | 21.44 | 21.53 | 1,963,821 | -0.03(-0.16%) |
Mar 16, 2010 | 21.46 | 21.62 | 21.39 | 21.57 | 2,571,039 | +0.31(+1.47%) |
Mar 15, 2010 | 21.18 | 21.26 | 21.16 | 21.25 | 3,055,960 | -0.30(-1.39%) |
Mar 12, 2010 | 21.64 | 21.64 | 21.47 | 21.55 | 2,000,011 | +0.15(+0.68%) |
Mar 11, 2010 | 21.43 | 21.47 | 21.33 | 21.41 | 2,460,156 | -0.12(-0.58%) |
Mar 10, 2010 | 21.43 | 21.58 | 21.38 | 21.53 | 3,003,389 | +0.01(+0.06%) |
Mar 09, 2010 | 21.49 | 21.60 | 21.45 | 21.52 | 3,382,492 | -0.03(-0.16%) |
Mar 08, 2010 | 21.64 | 21.68 | 21.45 | 21.55 | 3,568,419 | -0.06(-0.26%) |
Mar 05, 2010 | 21.33 | 21.63 | 21.30 | 21.61 | 3,349,533 | +0.25(+1.17%) |
Mar 04, 2010 | 21.42 | 21.48 | 21.30 | 21.36 | 3,759,613 | -0.08(-0.39%) |
Mar 03, 2010 | 21.47 | 21.58 | 21.39 | 21.44 | 5,474,716 | +0.22(+1.01%) |
Mar 02, 2010 | 21.23 | 21.28 | 21.14 | 21.23 | 4,028,078 | +0.18(+0.86%) |
Mar 01, 2010 | 21.01 | 21.19 | 20.93 | 21.05 | 4,680,404 | +0.15(+0.73%) |
Feb 26, 2010 | 20.75 | 21.04 | 20.68 | 20.89 | 4,297,710 | -0.12(-0.59%) |
Feb 25, 2010 | 20.71 | 21.05 | 20.68 | 21.02 | 3,216,898 | -0.21(-0.98%) |
Feb 24, 2010 | 21.24 | 21.39 | 21.16 | 21.23 | 2,677,784 | +0.17(+0.79%) |
Feb 23, 2010 | 21.23 | 21.30 | 21.03 | 21.06 | 5,901,766 | -0.24(-1.14%) |
Feb 22, 2010 | 21.34 | 21.39 | 21.22 | 21.30 | 3,545,612 | -0.10(-0.45%) |
Feb 19, 2010 | 21.21 | 21.44 | 21.08 | 21.40 | 2,508,897 | +0.12(+0.59%) |
Feb 18, 2010 | 21.00 | 21.29 | 21.00 | 21.28 | 3,833,713 | +0.20(+0.96%) |
Feb 17, 2010 | 21.09 | 21.14 | 20.96 | 21.07 | 5,500,156 | +0.19(+0.90%) |
Feb 16, 2010 | 20.53 | 20.91 | 20.50 | 20.89 | 4,883,268 | +0.19(+0.91%) |
Feb 12, 2010 | 20.62 | 20.70 | 20.70 | 20.70 | 5,843,963 | +0.03(+0.17%) |
Feb 11, 2010 | 20.46 | 20.68 | 20.25 | 20.66 | 5,133,129 | +0.29(+1.43%) |
Feb 10, 2010 | 20.30 | 20.41 | 20.20 | 20.37 | 3,861,919 | +0.11(+0.55%) |
Feb 09, 2010 | 19.87 | 20.32 | 19.84 | 20.26 | 6,516,403 | +0.44(+2.22%) |
Feb 08, 2010 | 19.88 | 20.18 | 19.79 | 19.82 | 5,326,467 | -0.12(-0.59%) |
Feb 05, 2010 | 19.78 | 20.01 | 19.50 | 19.94 | 12,753,343 | -0.66(-3.21%) |
Feb 04, 2010 | 20.63 | 20.78 | 20.51 | 20.60 | 6,754,039 | -0.94(-4.34%) |
Feb 03, 2010 | 21.57 | 21.68 | 21.44 | 21.53 | 3,022,894 | -0.08(-0.35%) |
Feb 02, 2010 | 21.36 | 21.65 | 21.22 | 21.61 | 2,879,361 | +0.43(+2.01%) |
Feb 01, 2010 | 21.09 | 21.26 | 21.09 | 21.18 | 3,784,013 | +0.14(+0.69%) |
Jan 29, 2010 | 21.35 | 21.46 | 20.98 | 21.04 | 4,032,361 | -0.28(-1.29%) |
Jan 28, 2010 | 21.45 | 21.46 | 21.16 | 21.31 | 3,437,931 | -0.01(-0.06%) |
Jan 27, 2010 | 21.13 | 21.33 | 21.10 | 21.33 | 3,884,742 | +0.01(+0.06%) |
Jan 26, 2010 | 21.19 | 21.45 | 21.13 | 21.31 | 3,218,604 | -0.12(-0.55%) |
Jan 25, 2010 | 21.49 | 21.56 | 21.40 | 21.43 | 5,482,711 | -0.01(-0.03%) |
Jan 22, 2010 | 21.67 | 21.74 | 21.40 | 21.44 | 3,968,089 | -0.31(-1.42%) |
Jan 21, 2010 | 22.23 | 22.28 | 21.64 | 21.75 | 3,790,755 | -0.36(-1.62%) |
Jan 20, 2010 | 22.17 | 22.20 | 21.88 | 22.10 | 3,283,677 | -0.44(-1.95%) |
Jan 19, 2010 | 22.34 | 22.56 | 22.32 | 22.54 | 2,577,303 | +0.43(+1.96%) |
Jan 15, 2010 | 22.17 | 22.11 | 22.11 | 22.11 | 2,946,729 | -0.12(-0.53%) |
Jan 14, 2010 | 22.26 | 22.33 | 22.18 | 22.23 | 2,799,712 | +0.10(+0.44%) |
Jan 13, 2010 | 22.17 | 22.19 | 22.01 | 22.13 | 2,707,317 | +0.21(+0.97%) |
Jan 12, 2010 | 21.86 | 21.99 | 21.83 | 21.92 | 2,541,373 | -0.05(-0.25%) |
Jan 11, 2010 | 22.19 | 22.20 | 21.90 | 21.97 | 2,775,474 | +0.13(+0.60%) |
Jan 08, 2010 | 21.72 | 21.88 | 21.60 | 21.84 | 3,078,535 | +0.29(+1.34%) |
Jan 07, 2010 | 21.56 | 21.65 | 21.45 | 21.55 | 2,997,760 | -0.36(-1.63%) |
Jan 06, 2010 | 21.81 | 21.95 | 21.81 | 21.91 | 2,824,790 | -0.19(-0.87%) |
Jan 05, 2010 | 22.13 | 22.17 | 21.99 | 22.10 | 2,794,005 | -0.55(-2.43%) |
Jan 04, 2010 | 22.61 | 22.77 | 22.57 | 22.65 | 3,901,517 | +0.41(+1.86%) |
Dec 31, 2009 | 22.50 | 22.24 | 22.24 | 22.24 | 837,852 | -0.19(-0.83%) |
Dec 30, 2009 | 22.34 | 22.43 | 22.28 | 22.43 | 2,071,257 | -0.14(-0.61%) |
Dec 29, 2009 | 22.70 | 22.72 | 22.48 | 22.56 | 1,800,474 | +0.00(+0.00%) |
Dec 28, 2009 | 22.65 | 22.69 | 22.52 | 22.56 | 1,641,364 | +0.14(+0.64%) |
Dec 24, 2009 | 22.35 | 22.44 | 22.35 | 22.42 | 622,538 | +0.08(+0.37%) |
Dec 23, 2009 | 22.25 | 22.38 | 22.24 | 22.34 | 2,196,015 | -0.05(-0.25%) |
Dec 22, 2009 | 22.42 | 22.53 | 22.30 | 22.39 | 2,130,302 | +0.24(+1.09%) |
Dec 21, 2009 | 21.91 | 22.21 | 21.91 | 22.15 | 2,519,484 | +0.28(+1.29%) |
Dec 18, 2009 | 22.04 | 22.04 | 21.64 | 21.87 | 3,352,294 | +0.05(+0.25%) |
Dec 17, 2009 | 21.95 | 21.97 | 21.73 | 21.81 | 3,505,145 | -0.58(-2.61%) |
Dec 16, 2009 | 22.41 | 22.49 | 22.18 | 22.40 | 4,535,050 | +0.24(+1.09%) |
Dec 15, 2009 | 22.17 | 22.29 | 22.09 | 22.16 | 4,079,401 | +0.09(+0.41%) |
Dec 14, 2009 | 22.07 | 22.12 | 22.06 | 22.07 | 4,447,683 | +0.10(+0.47%) |
Dec 11, 2009 | 22.08 | 22.10 | 21.92 | 21.97 | 2,526,776 | +0.19(+0.88%) |
Dec 10, 2009 | 21.82 | 21.86 | 21.70 | 21.77 | 2,302,064 | +0.38(+1.77%) |
Dec 09, 2009 | 21.42 | 21.54 | 21.24 | 21.40 | 3,278,156 | +0.05(+0.23%) |
Dec 08, 2009 | 21.41 | 21.46 | 21.25 | 21.35 | 2,180,079 | -0.57(-2.61%) |
Dec 07, 2009 | 21.91 | 22.06 | 21.88 | 21.92 | 1,927,392 | -0.06(-0.28%) |
Dec 04, 2009 | 22.21 | 22.30 | 21.85 | 21.98 | 3,997,368 | -0.05(-0.25%) |
Dec 03, 2009 | 22.31 | 22.34 | 22.00 | 22.04 | 2,465,548 | +0.04(+0.19%) |
Dec 02, 2009 | 22.11 | 22.18 | 21.89 | 21.99 | 2,614,745 | +0.15(+0.69%) |
Dec 01, 2009 | 21.71 | 21.90 | 21.67 | 21.84 | 3,985,082 | +0.65(+3.05%) |
Nov 30, 2009 | 21.10 | 21.37 | 21.02 | 21.20 | 1,638,767 | -0.02(-0.10%) |
Nov 27, 2009 | 20.84 | 21.35 | 20.82 | 21.22 | 1,447,484 | -0.54(-2.47%) |
Nov 25, 2009 | 21.47 | 21.78 | 21.45 | 21.75 | 2,111,374 | +0.12(+0.57%) |
Nov 24, 2009 | 21.70 | 21.70 | 21.55 | 21.63 | 2,120,719 | +0.06(+0.29%) |
Nov 23, 2009 | 21.55 | 21.71 | 21.52 | 21.57 | 1,865,306 | +0.30(+1.42%) |
Nov 20, 2009 | 21.14 | 21.30 | 21.12 | 21.26 | 1,972,606 | -0.09(-0.42%) |
Nov 19, 2009 | 21.26 | 21.35 | 21.01 | 21.35 | 2,418,495 | -0.32(-1.46%) |
Nov 18, 2009 | 21.77 | 21.77 | 21.51 | 21.67 | 2,314,538 | -0.42(-1.90%) |
Nov 17, 2009 | 22.17 | 22.17 | 21.93 | 22.09 | 2,326,911 | +0.05(+0.22%) |
Nov 16, 2009 | 21.89 | 22.11 | 21.87 | 22.04 | 3,615,586 | +0.45(+2.10%) |
Nov 13, 2009 | 21.53 | 21.65 | 21.42 | 21.59 | 1,639,788 | +0.11(+0.51%) |
Nov 12, 2009 | 21.70 | 21.75 | 21.44 | 21.48 | 1,871,578 | -0.19(-0.89%) |
Nov 11, 2009 | 21.86 | 21.92 | 21.61 | 21.67 | 2,332,691 | -0.01(-0.03%) |
Nov 10, 2009 | 21.73 | 21.75 | 21.57 | 21.68 | 2,576,963 | +0.18(+0.83%) |
Nov 09, 2009 | 21.40 | 21.53 | 21.33 | 21.50 | 2,554,239 | +0.50(+2.36%) |
Nov 06, 2009 | 20.80 | 21.02 | 20.77 | 21.00 | 3,480,107 | +0.04(+0.20%) |
Nov 05, 2009 | 20.82 | 21.14 | 20.82 | 20.96 | 4,702,000 | -0.20(-0.94%) |
Nov 04, 2009 | 21.14 | 21.34 | 21.11 | 21.16 | 3,291,885 | +0.12(+0.59%) |
Nov 03, 2009 | 20.82 | 21.11 | 20.79 | 21.04 | 5,312,210 | -0.23(-1.10%) |
Nov 02, 2009 | 21.46 | 21.60 | 21.12 | 21.27 | 5,068,559 | +0.02(+0.10%) |
Oct 30, 2009 | 21.81 | 21.87 | 21.18 | 21.25 | 5,197,278 | -0.56(-2.56%) |
Oct 29, 2009 | 21.70 | 21.83 | 21.58 | 21.81 | 7,177,175 | +0.96(+4.62%) |
Oct 28, 2009 | 21.02 | 21.15 | 20.82 | 20.84 | 3,464,051 | -0.30(-1.43%) |
Oct 27, 2009 | 21.35 | 21.37 | 21.04 | 21.15 | 3,230,546 | +0.03(+0.16%) |
Oct 26, 2009 | 21.52 | 21.70 | 21.05 | 21.11 | 4,878,196 | -0.35(-1.63%) |
Oct 23, 2009 | 21.51 | 21.53 | 21.37 | 21.46 | 5,301,303 | +0.01(+0.03%) |
Oct 22, 2009 | 21.39 | 21.50 | 21.20 | 21.46 | 5,660,850 | +0.14(+0.65%) |
Oct 21, 2009 | 21.43 | 21.66 | 21.29 | 21.32 | 3,431,275 | +0.06(+0.29%) |
Oct 20, 2009 | 21.29 | 21.35 | 21.25 | 21.26 | 2,731,283 | -0.09(-0.42%) |
Oct 19, 2009 | 21.39 | 21.51 | 21.28 | 21.35 | 3,130,311 | +0.43(+2.04%) |
Oct 16, 2009 | 20.89 | 21.02 | 20.76 | 20.92 | 2,584,044 | -0.04(-0.20%) |
Oct 15, 2009 | 20.83 | 20.98 | 20.82 | 20.96 | 2,808,867 | +0.05(+0.23%) |
Oct 14, 2009 | 20.86 | 20.93 | 20.80 | 20.91 | 3,936,189 | +0.30(+1.47%) |
Oct 13, 2009 | 20.68 | 20.71 | 20.55 | 20.61 | 1,882,502 | -0.05(-0.23%) |
Oct 12, 2009 | 20.80 | 20.83 | 20.61 | 20.66 | 2,592,680 | +0.37(+1.83%) |
Oct 09, 2009 | 19.95 | 20.35 | 19.92 | 20.29 | 3,215,640 | +0.36(+1.79%) |
Oct 08, 2009 | 19.77 | 19.93 | 19.67 | 19.93 | 1,714,404 | +0.22(+1.12%) |
Oct 07, 2009 | 19.63 | 19.77 | 19.60 | 19.71 | 1,745,498 | +0.09(+0.46%) |
Oct 06, 2009 | 19.54 | 19.75 | 19.52 | 19.62 | 2,792,718 | +0.11(+0.56%) |
Oct 05, 2009 | 19.32 | 19.57 | 19.26 | 19.51 | 3,010,584 | -0.02(-0.11%) |
Oct 02, 2009 | 19.44 | 19.61 | 19.43 | 19.53 | 4,349,631 | -0.08(-0.39%) |
Oct 01, 2009 | 19.74 | 19.79 | 19.54 | 19.61 | 4,861,709 | -0.25(-1.25%) |
Sep 30, 2009 | 19.81 | 19.93 | 19.56 | 19.85 | 3,497,245 | +0.14(+0.70%) |
Sep 29, 2009 | 19.62 | 19.81 | 19.60 | 19.72 | 2,810,318 | +0.09(+0.45%) |
Sep 28, 2009 | 19.46 | 19.70 | 19.44 | 19.63 | 2,126,232 | +0.27(+1.39%) |
Sep 25, 2009 | 19.37 | 19.50 | 19.30 | 19.36 | 2,187,384 | -0.14(-0.71%) |
Sep 24, 2009 | 19.71 | 19.76 | 19.38 | 19.50 | 2,859,802 | -0.05(-0.28%) |
Sep 23, 2009 | 19.63 | 19.79 | 19.53 | 19.55 | 1,716,288 | +0.02(+0.11%) |
Sep 22, 2009 | 19.71 | 19.72 | 19.44 | 19.53 | 2,133,500 | -0.08(-0.42%) |
Sep 21, 2009 | 19.49 | 19.67 | 19.45 | 19.61 | 1,692,314 | -0.03(-0.18%) |
Sep 18, 2009 | 19.65 | 19.74 | 19.57 | 19.65 | 2,917,142 | +0.30(+1.53%) |
Sep 17, 2009 | 19.31 | 19.42 | 19.19 | 19.35 | 2,484,741 | +0.10(+0.54%) |
Sep 16, 2009 | 19.19 | 19.43 | 19.15 | 19.25 | 2,610,405 | +0.01(+0.04%) |
Sep 15, 2009 | 19.08 | 19.28 | 18.99 | 19.24 | 2,112,035 | +0.05(+0.29%) |
Sep 14, 2009 | 18.97 | 19.22 | 18.93 | 19.19 | 3,227,385 | +0.38(+2.01%) |
Sep 11, 2009 | 18.89 | 18.95 | 18.77 | 18.81 | 3,766,819 | -0.32(-1.65%) |
Sep 10, 2009 | 18.86 | 19.15 | 18.78 | 19.12 | 1,806,565 | +0.09(+0.47%) |
Sep 09, 2009 | 18.91 | 19.11 | 18.88 | 19.04 | 2,455,114 | +0.03(+0.18%) |
Sep 08, 2009 | 18.95 | 19.10 | 18.91 | 19.00 | 1,477,834 | +0.36(+1.96%) |
Sep 04, 2009 | 18.32 | 18.66 | 18.31 | 18.64 | 2,100,632 | +0.06(+0.33%) |
Sep 03, 2009 | 18.62 | 18.64 | 18.46 | 18.57 | 2,897,541 | -0.23(-1.24%) |
Sep 02, 2009 | 18.70 | 18.87 | 18.64 | 18.81 | 2,001,559 | +0.06(+0.33%) |
Sep 01, 2009 | 19.03 | 19.24 | 18.71 | 18.75 | 3,168,706 | -0.47(-2.43%) |
Aug 31, 2009 | 19.15 | 19.26 | 19.01 | 19.21 | 1,707,384 | -0.04(-0.21%) |
Aug 28, 2009 | 19.41 | 19.48 | 19.19 | 19.26 | 2,341,412 | +0.03(+0.14%) |
Aug 27, 2009 | 19.12 | 19.28 | 18.95 | 19.23 | 2,692,322 | +0.08(+0.43%) |
Aug 26, 2009 | 19.20 | 19.26 | 19.10 | 19.15 | 1,763,175 | -0.03(-0.14%) |
Aug 25, 2009 | 19.27 | 19.40 | 19.14 | 19.17 | 1,920,593 | -0.01(-0.07%) |
Aug 24, 2009 | 19.28 | 19.37 | 19.14 | 19.19 | 2,227,327 | -0.35(-1.80%) |
Aug 21, 2009 | 19.48 | 19.76 | 19.44 | 19.54 | 2,571,351 | +0.41(+2.12%) |
Aug 20, 2009 | 18.85 | 19.18 | 18.84 | 19.13 | 1,582,484 | +0.13(+0.69%) |
Aug 19, 2009 | 18.61 | 19.08 | 18.61 | 19.00 | 1,718,783 | +0.23(+1.21%) |
Aug 18, 2009 | 18.49 | 18.84 | 18.49 | 18.77 | 1,868,175 | +0.12(+0.66%) |
Aug 17, 2009 | 18.60 | 18.74 | 18.56 | 18.65 | 2,751,828 | -0.66(-3.42%) |
Aug 14, 2009 | 19.33 | 19.35 | 19.17 | 19.31 | 2,110,609 | +0.10(+0.50%) |
Aug 13, 2009 | 19.32 | 19.32 | 19.09 | 19.21 | 2,559,904 | +0.03(+0.14%) |
Aug 12, 2009 | 18.83 | 19.32 | 18.82 | 19.19 | 3,233,074 | +0.52(+2.76%) |
Aug 11, 2009 | 18.58 | 18.75 | 18.54 | 18.67 | 1,777,477 | +0.02(+0.11%) |
Aug 10, 2009 | 18.63 | 18.79 | 18.59 | 18.65 | 2,677,350 | -0.52(-2.69%) |
Aug 07, 2009 | 19.37 | 19.43 | 19.14 | 19.17 | 4,193,981 | -0.07(-0.36%) |
Aug 06, 2009 | 19.75 | 19.76 | 19.07 | 19.24 | 11,112,126 | +0.72(+3.86%) |
Aug 05, 2009 | 18.79 | 18.81 | 18.47 | 18.52 | 3,067,752 | -0.23(-1.25%) |
Aug 04, 2009 | 18.67 | 18.84 | 18.60 | 18.75 | 3,293,214 | -0.16(-0.84%) |
Aug 03, 2009 | 18.76 | 19.06 | 18.68 | 18.91 | 2,824,721 | +0.20(+1.07%) |
Jul 31, 2009 | 18.71 | 18.86 | 18.62 | 18.71 | 3,250,046 | +0.14(+0.74%) |
Jul 30, 2009 | 18.57 | 18.79 | 18.51 | 18.57 | 3,021,899 | +0.22(+1.20%) |
Jul 29, 2009 | 18.34 | 18.44 | 18.22 | 18.35 | 1,635,594 | +0.12(+0.64%) |
Jul 28, 2009 | 18.23 | 18.33 | 18.04 | 18.24 | 2,541,017 | +0.03(+0.15%) |
Jul 27, 2009 | 18.16 | 18.25 | 18.03 | 18.21 | 1,646,205 | +0.01(+0.08%) |
Jul 24, 2009 | 18.09 | 18.23 | 18.02 | 18.20 | 959 | -0.06(-0.34%) |
Jul 23, 2009 | 17.97 | 18.40 | 17.96 | 18.26 | 3,470,888 | +0.11(+0.61%) |
Jul 22, 2009 | 17.98 | 18.29 | 17.98 | 18.15 | 2,704,186 | +0.01(+0.04%) |
Jul 21, 2009 | 18.38 | 18.40 | 18.03 | 18.14 | 4,622,270 | +0.26(+1.46%) |
Jul 20, 2009 | 17.87 | 17.91 | 17.70 | 17.88 | 4,513,593 | +0.10(+0.54%) |
Jul 17, 2009 | 17.74 | 17.87 | 17.72 | 17.78 | 3,270,237 | +0.00(+0.00%) |
Jul 16, 2009 | 17.72 | 17.81 | 17.59 | 17.78 | 5,303,111 | +0.32(+1.85%) |
Jul 15, 2009 | 17.27 | 17.50 | 17.19 | 17.46 | 4,362,483 | +0.71(+4.23%) |
Jul 14, 2009 | 16.74 | 16.79 | 16.61 | 16.75 | 3,193,451 | +0.06(+0.37%) |
Jul 13, 2009 | 16.51 | 16.73 | 16.50 | 16.69 | 8,133,589 | +0.23(+1.38%) |
Jul 10, 2009 | 16.44 | 16.53 | 16.35 | 16.46 | 2,504,490 | -0.17(-1.03%) |
Jul 09, 2009 | 16.70 | 16.76 | 16.51 | 16.63 | 4,737,848 | +0.09(+0.54%) |
Jul 08, 2009 | 16.62 | 16.66 | 16.41 | 16.55 | 4,442,094 | +0.00(+0.00%) |
Jul 07, 2009 | 16.85 | 16.86 | 16.53 | 16.55 | 3,767,676 | -0.28(-1.64%) |
Jul 06, 2009 | 16.44 | 16.85 | 16.44 | 16.82 | 2,895,215 | +0.28(+1.71%) |
Jul 02, 2009 | 16.75 | 17.10 | 16.54 | 16.54 | 2,644,271 | -0.56(-3.30%) |
Jul 01, 2009 | 16.83 | 17.19 | 16.79 | 17.10 | 4,390,022 | +0.47(+2.81%) |
Jun 30, 2009 | 16.74 | 16.79 | 16.46 | 16.63 | 3,301,973 | -0.28(-1.67%) |
Jun 29, 2009 | 16.95 | 17.05 | 16.88 | 16.92 | 3,430,810 | -0.03(-0.16%) |
Jun 26, 2009 | 16.93 | 17.00 | 16.83 | 16.94 | 2,201,047 | +0.02(+0.12%) |
Jun 25, 2009 | 16.63 | 16.97 | 16.62 | 16.92 | 3,103,675 | +0.23(+1.36%) |
Jun 24, 2009 | 16.77 | 16.95 | 16.59 | 16.70 | 3,785,744 | -0.07(-0.41%) |
Jun 23, 2009 | 16.72 | 16.88 | 16.68 | 16.77 | 3,537,672 | +0.21(+1.29%) |
Jun 22, 2009 | 16.63 | 16.73 | 16.52 | 16.55 | 2,414,145 | -0.23(-1.39%) |
Jun 19, 2009 | 16.85 | 16.96 | 16.78 | 16.79 | 2,812,943 | +0.16(+0.95%) |
Jun 18, 2009 | 16.59 | 16.83 | 16.53 | 16.63 | 4,442,542 | +0.04(+0.25%) |
Jun 17, 2009 | 16.59 | 16.66 | 16.41 | 16.59 | 5,860,902 | -0.01(-0.04%) |
Jun 16, 2009 | 16.92 | 16.94 | 16.58 | 16.59 | 7,458,948 | -0.04(-0.25%) |
Jun 15, 2009 | 16.88 | 16.88 | 16.55 | 16.63 | 4,348,799 | -0.30(-1.75%) |
Jun 12, 2009 | 16.80 | 16.96 | 16.69 | 16.93 | 4,280,101 | -0.40(-2.30%) |
Jun 11, 2009 | 17.25 | 17.53 | 17.24 | 17.33 | 5,526,488 | +0.19(+1.08%) |
Jun 10, 2009 | 17.36 | 17.38 | 16.98 | 17.14 | 5,900,892 | +0.14(+0.81%) |
Jun 09, 2009 | 16.87 | 17.05 | 16.78 | 17.01 | 2,628,386 | +0.10(+0.57%) |
Jun 08, 2009 | 16.79 | 17.01 | 16.76 | 16.91 | 3,505,397 | -0.08(-0.49%) |
Jun 05, 2009 | 17.09 | 17.11 | 16.86 | 16.99 | 7,076,229 | -0.16(-0.92%) |
Jun 04, 2009 | 17.03 | 17.23 | 16.88 | 17.15 | 5,104,950 | +0.30(+1.80%) |
Jun 03, 2009 | 17.08 | 17.10 | 16.72 | 16.85 | 2,186,453 | -0.34(-2.00%) |
Jun 02, 2009 | 17.10 | 17.30 | 17.01 | 17.19 | 2,912,229 | +0.36(+2.17%) |
Jun 01, 2009 | 16.91 | 17.01 | 16.79 | 16.83 | 8,470,560 | +0.36(+2.17%) |
May 29, 2009 | 16.74 | 16.75 | 16.35 | 16.47 | 5,948,342 | -0.03(-0.17%) |
May 28, 2009 | 16.52 | 16.65 | 16.37 | 16.50 | 3,805,209 | -0.13(-0.79%) |
May 27, 2009 | 16.87 | 16.95 | 16.57 | 16.63 | 3,533,118 | -0.51(-2.97%) |
May 26, 2009 | 16.51 | 17.16 | 16.51 | 17.14 | 4,735,133 | +0.44(+2.64%) |
May 22, 2009 | 16.73 | 16.88 | 16.68 | 16.70 | 2,920,848 | +0.21(+1.29%) |
May 21, 2009 | 16.37 | 16.52 | 16.31 | 16.48 | 5,411,226 | +0.03(+0.21%) |
May 20, 2009 | 16.49 | 16.65 | 16.44 | 16.45 | 4,045,059 | +0.34(+2.14%) |
May 19, 2009 | 16.02 | 16.19 | 15.98 | 16.10 | 3,171,613 | -0.21(-1.27%) |
May 18, 2009 | 16.19 | 16.32 | 16.12 | 16.31 | 4,554,990 | +0.03(+0.21%) |
May 15, 2009 | 16.31 | 16.50 | 16.18 | 16.28 | 5,004,449 | -0.20(-1.21%) |
May 14, 2009 | 16.46 | 16.51 | 16.36 | 16.48 | 5,078,503 | +0.10(+0.59%) |
May 13, 2009 | 16.59 | 16.59 | 16.35 | 16.38 | 5,212,712 | +0.16(+0.98%) |
May 12, 2009 | 16.07 | 16.29 | 15.92 | 16.22 | 8,721,896 | +0.62(+3.97%) |
May 11, 2009 | 15.61 | 15.72 | 15.52 | 15.60 | 3,914,172 | -0.13(-0.83%) |
May 08, 2009 | 15.60 | 15.77 | 15.47 | 15.73 | 4,451,140 | +0.27(+1.73%) |
May 07, 2009 | 15.54 | 15.61 | 15.37 | 15.47 | 7,072,852 | +1.27(+8.97%) |
May 06, 2009 | 14.41 | 14.43 | 14.10 | 14.19 | 4,484,837 | +0.17(+1.18%) |
May 05, 2009 | 14.10 | 14.21 | 13.97 | 14.03 | 4,547,917 | -0.40(-2.77%) |
May 04, 2009 | 14.42 | 14.44 | 14.34 | 14.43 | 4,828,487 | +0.74(+5.43%) |
May 01, 2009 | 13.71 | 13.76 | 13.62 | 13.68 | 2,278,544 | +0.07(+0.51%) |
Apr 30, 2009 | 13.81 | 13.91 | 13.54 | 13.61 | 4,441,229 | -0.25(-1.84%) |
Apr 29, 2009 | 13.77 | 14.01 | 13.71 | 13.87 | 2,549,701 | +0.38(+2.80%) |
Apr 28, 2009 | 13.30 | 13.58 | 13.26 | 13.49 | 2,829,896 | +0.27(+2.03%) |
Apr 27, 2009 | 13.22 | 13.46 | 13.14 | 13.22 | 4,088,034 | -0.10(-0.72%) |
Apr 24, 2009 | 13.46 | 13.47 | 13.24 | 13.32 | 3,282,254 | +0.09(+0.68%) |
Apr 23, 2009 | 13.09 | 13.25 | 13.03 | 13.23 | 3,708,615 | +0.36(+2.83%) |
Apr 22, 2009 | 12.69 | 13.06 | 12.66 | 12.86 | 4,408,208 | -0.34(-2.55%) |
Apr 21, 2009 | 12.91 | 13.25 | 12.89 | 13.20 | 3,894,130 | +0.22(+1.70%) |
Apr 20, 2009 | 13.04 | 13.11 | 12.98 | 12.98 | 4,847,944 | -0.36(-2.68%) |
Apr 17, 2009 | 13.30 | 13.39 | 13.11 | 13.34 | 5,300,369 | -0.25(-1.87%) |
Apr 16, 2009 | 13.47 | 13.66 | 13.40 | 13.59 | 2,641,698 | -0.14(-1.00%) |
Apr 15, 2009 | 13.48 | 13.73 | 13.43 | 13.73 | 2,444,594 | +0.38(+2.83%) |
Apr 14, 2009 | 13.42 | 13.45 | 13.31 | 13.35 | 3,477,428 | -0.50(-3.58%) |
Apr 13, 2009 | 13.53 | 13.89 | 13.53 | 13.85 | 1,822,745 | +0.19(+1.41%) |
Apr 09, 2009 | 13.69 | 13.81 | 13.48 | 13.66 | 3,646,494 | -0.28(-2.02%) |
Apr 08, 2009 | 13.78 | 13.97 | 13.75 | 13.94 | 2,668,644 | +0.11(+0.80%) |
Apr 07, 2009 | 13.89 | 13.97 | 13.75 | 13.83 | 2,648,925 | +0.26(+1.93%) |
Apr 06, 2009 | 13.72 | 13.75 | 13.45 | 13.57 | 3,590,657 | -0.42(-3.00%) |
Apr 03, 2009 | 13.81 | 13.99 | 13.72 | 13.99 | 2,974,849 | +0.11(+0.79%) |
Apr 02, 2009 | 14.05 | 14.12 | 13.83 | 13.88 | 5,097,600 | +0.23(+1.71%) |