Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.98 | 23.27 | 22.92 | 23.24 | 4,967,662 | +0.18(+0.78%) |
Mar 30, 2010 | 23.17 | 23.20 | 22.97 | 23.06 | 3,342,740 | -0.14(-0.62%) |
Mar 29, 2010 | 23.29 | 23.35 | 23.13 | 23.20 | 4,754,244 | +0.04(+0.19%) |
Mar 26, 2010 | 22.78 | 23.36 | 22.77 | 23.16 | 9,231,203 | +0.46(+2.03%) |
Mar 25, 2010 | 22.67 | 22.99 | 22.53 | 22.70 | 7,806,327 | +0.17(+0.73%) |
Mar 24, 2010 | 22.50 | 22.64 | 22.36 | 22.53 | 4,488,066 | -0.08(-0.35%) |
Mar 23, 2010 | 22.35 | 22.61 | 22.27 | 22.61 | 4,066,686 | +0.29(+1.32%) |
Mar 22, 2010 | 22.31 | 22.47 | 22.23 | 22.32 | 7,287,359 | -0.17(-0.74%) |
Mar 19, 2010 | 22.61 | 22.65 | 22.35 | 22.48 | 7,466,389 | -0.09(-0.38%) |
Mar 18, 2010 | 22.50 | 22.61 | 22.29 | 22.57 | 5,778,452 | +0.08(+0.35%) |
Mar 17, 2010 | 22.43 | 22.69 | 22.30 | 22.49 | 8,021,490 | +0.18(+0.81%) |
Mar 16, 2010 | 22.27 | 22.32 | 22.08 | 22.31 | 6,663,350 | +0.06(+0.29%) |
Mar 15, 2010 | 22.15 | 22.26 | 22.15 | 22.25 | 10,160,386 | -0.39(-1.72%) |
Mar 12, 2010 | 22.99 | 23.02 | 22.56 | 22.63 | 5,736,168 | -0.22(-0.98%) |
Mar 11, 2010 | 22.66 | 22.89 | 22.56 | 22.86 | 4,197,453 | +0.13(+0.57%) |
Mar 10, 2010 | 22.76 | 22.84 | 22.54 | 22.73 | 5,971,916 | -0.05(-0.22%) |
Mar 09, 2010 | 22.74 | 22.84 | 22.68 | 22.78 | 5,665,823 | -0.09(-0.37%) |
Mar 08, 2010 | 22.95 | 23.04 | 22.84 | 22.86 | 6,245,325 | -0.11(-0.47%) |
Mar 05, 2010 | 22.97 | 23.05 | 22.76 | 22.97 | 6,950,251 | +0.14(+0.63%) |
Mar 04, 2010 | 22.86 | 22.94 | 22.74 | 22.83 | 8,341,607 | -0.04(-0.16%) |
Mar 03, 2010 | 22.92 | 23.09 | 22.82 | 22.86 | 6,184,593 | -0.02(-0.09%) |
Mar 02, 2010 | 22.63 | 23.00 | 22.60 | 22.89 | 7,656,117 | +0.32(+1.43%) |
Mar 01, 2010 | 22.34 | 22.65 | 22.33 | 22.56 | 6,344,935 | +0.23(+1.02%) |
Feb 26, 2010 | 22.31 | 22.44 | 22.12 | 22.34 | 5,573,693 | +0.41(+1.89%) |
Feb 25, 2010 | 22.04 | 22.38 | 21.91 | 21.92 | 5,946,922 | -0.44(-1.95%) |
Feb 24, 2010 | 22.29 | 22.37 | 22.16 | 22.36 | 5,912,037 | +0.07(+0.32%) |
Feb 23, 2010 | 22.36 | 22.60 | 22.20 | 22.29 | 7,700,025 | -0.16(-0.73%) |
Feb 22, 2010 | 22.31 | 22.50 | 22.17 | 22.45 | 5,166,126 | +0.14(+0.61%) |
Feb 19, 2010 | 22.21 | 22.36 | 22.06 | 22.31 | 6,827,514 | -0.02(-0.10%) |
Feb 18, 2010 | 21.84 | 22.37 | 21.84 | 22.34 | 6,717,622 | +0.40(+1.82%) |
Feb 17, 2010 | 21.94 | 21.98 | 21.78 | 21.94 | 6,639,468 | +0.12(+0.56%) |
Feb 16, 2010 | 21.11 | 21.84 | 21.33 | 21.81 | 7,866,708 | +0.71(+3.35%) |
Feb 12, 2010 | 20.90 | 21.11 | 21.11 | 21.11 | 8,233,170 | +0.09(+0.41%) |
Feb 11, 2010 | 20.41 | 21.33 | 20.18 | 21.02 | 8,349,442 | +0.58(+2.83%) |
Feb 10, 2010 | 20.53 | 20.60 | 20.23 | 20.44 | 5,555,043 | -0.09(-0.45%) |
Feb 09, 2010 | 20.47 | 20.58 | 20.18 | 20.53 | 3,936,454 | +0.26(+1.30%) |
Feb 08, 2010 | 20.61 | 20.62 | 20.24 | 20.27 | 3,980,422 | -0.39(-1.90%) |
Feb 05, 2010 | 20.51 | 20.73 | 20.11 | 20.66 | 7,802,332 | +0.16(+0.77%) |
Feb 04, 2010 | 21.18 | 21.31 | 20.51 | 20.51 | 8,993,639 | -0.81(-3.82%) |
Feb 03, 2010 | 21.70 | 21.70 | 21.16 | 21.32 | 6,117,934 | -0.49(-2.26%) |
Feb 02, 2010 | 21.33 | 21.84 | 21.33 | 21.81 | 3,993,939 | +0.35(+1.63%) |
Feb 01, 2010 | 21.52 | 21.63 | 21.25 | 21.46 | 3,218,816 | +0.07(+0.33%) |
Jan 29, 2010 | 21.53 | 21.71 | 21.34 | 21.39 | 4,048,393 | -0.01(-0.07%) |
Jan 28, 2010 | 21.81 | 21.81 | 21.22 | 21.41 | 4,083,945 | -0.24(-1.09%) |
Jan 27, 2010 | 21.60 | 21.83 | 21.26 | 21.64 | 7,278,899 | +0.00(+0.00%) |
Jan 26, 2010 | 21.64 | 22.21 | 21.51 | 21.64 | 6,194,124 | -0.05(-0.23%) |
Jan 25, 2010 | 21.68 | 21.89 | 21.39 | 21.69 | 5,787,985 | +0.26(+1.23%) |
Jan 22, 2010 | 22.04 | 22.19 | 21.38 | 21.43 | 9,876,398 | -0.61(-2.76%) |
Jan 21, 2010 | 22.27 | 22.46 | 21.75 | 22.04 | 6,856,760 | -0.28(-1.25%) |
Jan 20, 2010 | 22.32 | 22.32 | 21.94 | 22.31 | 5,004,868 | -0.12(-0.54%) |
Jan 19, 2010 | 22.01 | 22.46 | 21.87 | 22.44 | 4,209,592 | +0.34(+1.55%) |
Jan 15, 2010 | 22.56 | 22.09 | 22.09 | 22.09 | 6,571,146 | -0.52(-2.31%) |
Jan 14, 2010 | 22.41 | 22.68 | 22.19 | 22.61 | 4,713,396 | +0.13(+0.57%) |
Jan 13, 2010 | 22.29 | 22.64 | 22.29 | 22.49 | 4,920,927 | +0.20(+0.90%) |
Jan 12, 2010 | 22.47 | 22.68 | 22.23 | 22.29 | 7,491,271 | -0.02(-0.10%) |
Jan 11, 2010 | 22.40 | 22.47 | 22.19 | 22.31 | 3,033,468 | +0.00(+0.00%) |
Jan 08, 2010 | 22.08 | 22.36 | 22.01 | 22.31 | 3,927,076 | +0.09(+0.42%) |
Jan 07, 2010 | 22.05 | 22.27 | 21.88 | 22.21 | 5,169,183 | +0.11(+0.52%) |
Jan 06, 2010 | 22.09 | 22.14 | 21.94 | 22.10 | 4,756,317 | +0.01(+0.03%) |
Jan 05, 2010 | 21.79 | 22.14 | 21.54 | 22.09 | 7,474,282 | +0.36(+1.64%) |
Jan 04, 2010 | 21.70 | 21.81 | 21.51 | 21.73 | 3,681,036 | +0.26(+1.23%) |
Dec 31, 2009 | 21.83 | 21.47 | 21.47 | 21.47 | 2,861,637 | -0.35(-1.60%) |
Dec 30, 2009 | 21.54 | 21.86 | 21.53 | 21.82 | 2,603,602 | +0.14(+0.66%) |
Dec 29, 2009 | 21.76 | 21.80 | 21.54 | 21.68 | 3,478,514 | -0.01(-0.07%) |
Dec 28, 2009 | 21.60 | 21.69 | 21.48 | 21.69 | 2,991,308 | +0.09(+0.40%) |
Dec 24, 2009 | 21.56 | 21.75 | 21.53 | 21.61 | 1,559,888 | +0.09(+0.40%) |
Dec 23, 2009 | 21.14 | 21.55 | 21.05 | 21.52 | 4,730,629 | +0.36(+1.69%) |
Dec 22, 2009 | 20.95 | 21.29 | 20.91 | 21.16 | 4,277,500 | +0.17(+0.82%) |
Dec 21, 2009 | 20.69 | 21.10 | 20.69 | 20.99 | 5,747,381 | +0.39(+1.91%) |
Dec 18, 2009 | 20.28 | 20.63 | 20.28 | 20.60 | 9,318,932 | +0.36(+1.80%) |
Dec 17, 2009 | 20.33 | 20.47 | 20.16 | 20.23 | 5,878,805 | -0.32(-1.57%) |
Dec 16, 2009 | 20.39 | 20.59 | 20.33 | 20.56 | 5,468,742 | +0.25(+1.23%) |
Dec 15, 2009 | 20.33 | 20.45 | 20.21 | 20.31 | 4,342,949 | -0.16(-0.77%) |
Dec 14, 2009 | 20.49 | 20.52 | 20.38 | 20.46 | 6,438,368 | +0.00(+0.00%) |
Dec 11, 2009 | 20.08 | 20.46 | 19.99 | 20.46 | 7,252,795 | +0.52(+2.62%) |
Dec 10, 2009 | 19.99 | 19.99 | 19.83 | 19.94 | 5,902,602 | +0.11(+0.58%) |
Dec 09, 2009 | 19.81 | 19.87 | 19.67 | 19.83 | 6,810,794 | +0.01(+0.04%) |
Dec 08, 2009 | 20.08 | 20.15 | 19.81 | 19.82 | 7,341,415 | -0.39(-1.94%) |
Dec 07, 2009 | 20.36 | 20.54 | 20.18 | 20.21 | 4,246,662 | -0.23(-1.12%) |
Dec 04, 2009 | 20.41 | 20.51 | 19.95 | 20.44 | 7,180,884 | +0.31(+1.53%) |
Dec 03, 2009 | 20.46 | 20.58 | 20.10 | 20.13 | 4,754,831 | -0.22(-1.09%) |
Dec 02, 2009 | 20.41 | 20.61 | 20.31 | 20.36 | 4,161,508 | -0.03(-0.14%) |
Dec 01, 2009 | 20.56 | 20.56 | 20.30 | 20.38 | 5,405,542 | +0.08(+0.39%) |
Nov 30, 2009 | 20.24 | 20.35 | 19.95 | 20.31 | 7,983,655 | +0.10(+0.50%) |
Nov 27, 2009 | 20.31 | 20.48 | 20.06 | 20.21 | 3,071,782 | -0.59(-2.85%) |
Nov 25, 2009 | 20.73 | 20.90 | 20.58 | 20.80 | 6,416,269 | +0.13(+0.62%) |
Nov 24, 2009 | 20.77 | 20.85 | 20.56 | 20.67 | 5,242,557 | -0.18(-0.85%) |
Nov 23, 2009 | 20.94 | 20.97 | 20.66 | 20.85 | 5,618,668 | +0.18(+0.86%) |
Nov 20, 2009 | 20.27 | 20.78 | 20.23 | 20.67 | 6,813,547 | +0.18(+0.87%) |
Nov 19, 2009 | 20.61 | 20.71 | 20.24 | 20.49 | 4,960,775 | -0.24(-1.16%) |
Nov 18, 2009 | 20.73 | 20.76 | 20.51 | 20.73 | 4,662,467 | +0.01(+0.03%) |
Nov 17, 2009 | 20.83 | 20.89 | 20.56 | 20.73 | 3,912,696 | -0.12(-0.58%) |
Nov 16, 2009 | 20.66 | 21.02 | 20.62 | 20.85 | 6,623,193 | +0.33(+1.59%) |
Nov 13, 2009 | 20.51 | 20.63 | 20.28 | 20.52 | 6,064,811 | +0.04(+0.17%) |
Nov 12, 2009 | 20.82 | 20.83 | 20.44 | 20.49 | 6,132,363 | -0.35(-1.70%) |
Nov 11, 2009 | 20.96 | 21.01 | 20.71 | 20.84 | 7,003,137 | +0.06(+0.27%) |
Nov 10, 2009 | 20.90 | 20.96 | 20.57 | 20.78 | 7,408,216 | -0.16(-0.78%) |
Nov 09, 2009 | 20.57 | 20.95 | 20.47 | 20.95 | 8,623,853 | +0.41(+2.00%) |
Nov 06, 2009 | 20.30 | 20.68 | 20.28 | 20.54 | 4,914,446 | +0.53(+2.66%) |
Nov 05, 2009 | 20.71 | 20.80 | 19.63 | 20.00 | 15,088,022 | -1.02(-4.86%) |
Nov 04, 2009 | 21.34 | 21.56 | 20.95 | 21.02 | 6,896,856 | -0.09(-0.40%) |
Nov 03, 2009 | 20.93 | 21.18 | 20.71 | 21.11 | 4,952,132 | +0.07(+0.34%) |
Nov 02, 2009 | 21.10 | 21.47 | 20.58 | 21.04 | 5,319,184 | +0.05(+0.24%) |
Oct 30, 2009 | 21.74 | 21.74 | 20.81 | 20.99 | 8,300,621 | -0.84(-3.84%) |
Oct 29, 2009 | 21.06 | 21.84 | 20.95 | 21.83 | 6,998,196 | +1.04(+4.98%) |
Oct 28, 2009 | 21.08 | 21.43 | 20.78 | 20.79 | 5,366,200 | -0.41(-1.94%) |
Oct 27, 2009 | 21.55 | 21.76 | 21.15 | 21.20 | 6,424,358 | -0.33(-1.55%) |
Oct 26, 2009 | 22.32 | 22.47 | 21.42 | 21.54 | 9,896,352 | -0.82(-3.68%) |
Oct 23, 2009 | 22.42 | 22.47 | 22.23 | 22.36 | 8,375,838 | -0.50(-2.20%) |
Oct 22, 2009 | 21.96 | 22.88 | 21.91 | 22.86 | 6,447,972 | +0.92(+4.21%) |
Oct 21, 2009 | 22.27 | 22.63 | 21.93 | 21.94 | 5,419,282 | -0.48(-2.15%) |
Oct 20, 2009 | 22.24 | 22.44 | 22.20 | 22.42 | 4,777,890 | -0.31(-1.34%) |
Oct 19, 2009 | 22.52 | 22.80 | 22.44 | 22.73 | 4,780,922 | +0.25(+1.10%) |
Oct 16, 2009 | 22.45 | 22.61 | 22.10 | 22.48 | 8,097,822 | -0.34(-1.49%) |
Oct 15, 2009 | 22.39 | 22.82 | 22.27 | 22.82 | 6,263,694 | +0.21(+0.94%) |
Oct 14, 2009 | 22.35 | 22.65 | 22.07 | 22.61 | 9,818,713 | +0.59(+2.68%) |
Oct 13, 2009 | 22.40 | 22.40 | 21.77 | 22.02 | 7,598,486 | -0.45(-2.02%) |
Oct 12, 2009 | 22.52 | 22.77 | 22.33 | 22.47 | 5,115,135 | -0.18(-0.81%) |
Oct 09, 2009 | 22.36 | 22.66 | 22.23 | 22.66 | 4,181,395 | +0.31(+1.40%) |
Oct 08, 2009 | 22.42 | 22.59 | 22.25 | 22.35 | 5,154,294 | +0.07(+0.32%) |
Oct 07, 2009 | 22.02 | 22.27 | 21.84 | 22.27 | 4,203,501 | +0.13(+0.61%) |
Oct 06, 2009 | 22.21 | 22.36 | 21.83 | 22.14 | 6,854,542 | +0.04(+0.19%) |
Oct 05, 2009 | 22.05 | 22.13 | 21.71 | 22.10 | 5,752,154 | +0.26(+1.20%) |
Oct 02, 2009 | 21.27 | 22.18 | 21.15 | 21.83 | 7,254,452 | +0.26(+1.18%) |
Oct 01, 2009 | 21.79 | 22.30 | 21.56 | 21.58 | 11,081,418 | -0.16(-0.72%) |
Sep 30, 2009 | 22.08 | 22.32 | 21.65 | 21.73 | 9,047,120 | -0.23(-1.03%) |
Sep 29, 2009 | 22.06 | 22.53 | 21.86 | 21.96 | 6,633,069 | +0.13(+0.59%) |
Sep 28, 2009 | 21.39 | 21.97 | 20.98 | 21.83 | 7,928,264 | +1.16(+5.59%) |
Sep 25, 2009 | 20.60 | 21.06 | 20.57 | 20.68 | 4,240,475 | -0.01(-0.07%) |
Sep 24, 2009 | 21.08 | 21.45 | 20.64 | 20.69 | 6,622,073 | -0.43(-2.05%) |
Sep 23, 2009 | 21.42 | 21.81 | 21.12 | 21.12 | 4,684,057 | -0.33(-1.52%) |
Sep 22, 2009 | 21.73 | 21.75 | 21.30 | 21.45 | 4,873,366 | -0.05(-0.23%) |
Sep 21, 2009 | 21.55 | 21.70 | 21.37 | 21.50 | 4,427,199 | -0.25(-1.14%) |
Sep 18, 2009 | 21.86 | 21.97 | 21.66 | 21.75 | 8,960,982 | +0.22(+1.02%) |
Sep 17, 2009 | 21.15 | 21.65 | 21.01 | 21.53 | 10,107,535 | +1.02(+4.98%) |
Sep 16, 2009 | 20.56 | 21.19 | 20.29 | 20.51 | 7,212,599 | +0.01(+0.03%) |
Sep 15, 2009 | 20.57 | 20.81 | 20.44 | 20.50 | 6,749,243 | -0.08(-0.38%) |
Sep 14, 2009 | 20.33 | 20.60 | 20.09 | 20.58 | 4,181,684 | +0.05(+0.24%) |
Sep 11, 2009 | 20.27 | 20.68 | 20.08 | 20.53 | 6,654,611 | -0.22(-1.06%) |
Sep 10, 2009 | 20.34 | 20.82 | 20.08 | 20.75 | 5,055,871 | +0.32(+1.56%) |
Sep 09, 2009 | 20.45 | 20.53 | 20.21 | 20.43 | 6,123,627 | -0.04(-0.17%) |
Sep 08, 2009 | 20.69 | 20.69 | 20.10 | 20.46 | 5,817,349 | -0.01(-0.07%) |
Sep 04, 2009 | 20.31 | 20.48 | 19.90 | 20.48 | 3,655,548 | +0.26(+1.30%) |
Sep 03, 2009 | 20.04 | 20.22 | 19.76 | 20.22 | 4,576,059 | +0.30(+1.50%) |
Sep 02, 2009 | 19.88 | 20.12 | 19.70 | 19.92 | 4,385,574 | -0.09(-0.43%) |
Sep 01, 2009 | 20.74 | 21.09 | 19.96 | 20.00 | 9,944,287 | -0.86(-4.12%) |
Aug 31, 2009 | 20.51 | 20.88 | 20.44 | 20.86 | 4,557,395 | +0.09(+0.44%) |
Aug 28, 2009 | 20.83 | 20.84 | 20.47 | 20.77 | 4,734,376 | +0.06(+0.27%) |
Aug 27, 2009 | 20.46 | 20.74 | 20.17 | 20.71 | 5,547,090 | +0.19(+0.93%) |
Aug 26, 2009 | 20.42 | 20.58 | 20.02 | 20.52 | 4,787,189 | +0.11(+0.52%) |
Aug 25, 2009 | 20.39 | 20.87 | 20.37 | 20.42 | 4,534,571 | +0.20(+0.98%) |
Aug 24, 2009 | 20.32 | 20.74 | 20.14 | 20.22 | 4,697,417 | +0.04(+0.17%) |
Aug 21, 2009 | 19.89 | 20.28 | 19.63 | 20.18 | 5,640,059 | +0.66(+3.39%) |
Aug 20, 2009 | 19.36 | 19.72 | 19.18 | 19.52 | 4,305,241 | +0.12(+0.62%) |
Aug 19, 2009 | 19.21 | 19.45 | 18.93 | 19.40 | 3,816,181 | +0.01(+0.07%) |
Aug 18, 2009 | 19.44 | 19.47 | 19.08 | 19.39 | 5,369,441 | -0.39(-1.96%) |
Aug 17, 2009 | 19.70 | 19.96 | 19.32 | 19.77 | 6,227,730 | -0.35(-1.75%) |
Aug 14, 2009 | 20.34 | 20.42 | 19.88 | 20.13 | 5,252,555 | -0.27(-1.31%) |
Aug 13, 2009 | 20.27 | 20.58 | 19.88 | 20.39 | 8,293,087 | +0.36(+1.79%) |
Aug 12, 2009 | 19.40 | 20.32 | 19.26 | 20.03 | 10,899,802 | +1.18(+6.28%) |
Aug 11, 2009 | 19.16 | 19.26 | 18.79 | 18.85 | 6,773,880 | -0.37(-1.91%) |
Aug 10, 2009 | 19.50 | 19.60 | 18.95 | 19.22 | 4,477,367 | -0.37(-1.91%) |
Aug 07, 2009 | 19.35 | 19.72 | 19.16 | 19.59 | 8,601,464 | +0.37(+1.91%) |
Aug 06, 2009 | 19.41 | 19.83 | 18.99 | 19.22 | 12,109,021 | -0.68(-3.40%) |
Aug 05, 2009 | 19.96 | 20.00 | 19.44 | 19.90 | 7,508,213 | +0.04(+0.21%) |
Aug 04, 2009 | 19.24 | 19.94 | 19.19 | 19.86 | 6,199,265 | +0.57(+2.96%) |
Aug 03, 2009 | 19.29 | 19.39 | 19.03 | 19.29 | 4,767,440 | +0.32(+1.67%) |
Jul 31, 2009 | 18.58 | 19.07 | 18.50 | 18.97 | 5,484,088 | +0.37(+2.01%) |
Jul 30, 2009 | 18.50 | 18.91 | 18.39 | 18.60 | 4,959,886 | +0.21(+1.15%) |
Jul 29, 2009 | 18.46 | 18.67 | 18.32 | 18.39 | 3,854,505 | -0.16(-0.87%) |
Jul 28, 2009 | 18.73 | 18.80 | 18.33 | 18.55 | 4,787,643 | -0.27(-1.42%) |
Jul 27, 2009 | 18.69 | 18.93 | 18.64 | 18.82 | 4,825,298 | +0.20(+1.10%) |
Jul 24, 2009 | 18.14 | 18.71 | 18.05 | 18.61 | 4,273,218 | +0.32(+1.73%) |
Jul 23, 2009 | 17.63 | 18.41 | 17.63 | 18.29 | 6,537,548 | +0.62(+3.51%) |
Jul 22, 2009 | 17.17 | 17.79 | 17.06 | 17.67 | 4,881,461 | +0.27(+1.58%) |
Jul 21, 2009 | 17.16 | 17.52 | 17.14 | 17.40 | 5,890,195 | +0.31(+1.82%) |
Jul 20, 2009 | 17.20 | 17.21 | 16.98 | 17.09 | 4,796,551 | +0.00(+0.00%) |
Jul 17, 2009 | 17.25 | 17.32 | 16.99 | 17.09 | 6,013,031 | -0.18(-1.06%) |
Jul 16, 2009 | 17.45 | 17.55 | 17.08 | 17.27 | 6,262,372 | -0.25(-1.45%) |
Jul 15, 2009 | 17.06 | 17.66 | 17.06 | 17.52 | 9,251,160 | +0.61(+3.63%) |
Jul 14, 2009 | 17.27 | 17.31 | 16.85 | 16.91 | 6,683,047 | -0.47(-2.72%) |
Jul 13, 2009 | 16.97 | 17.41 | 16.84 | 17.38 | 10,105,717 | +1.11(+6.85%) |
Jul 10, 2009 | 16.35 | 16.59 | 16.09 | 16.27 | 5,561,596 | -0.20(-1.20%) |
Jul 09, 2009 | 16.70 | 16.85 | 16.39 | 16.47 | 5,373,092 | -0.04(-0.26%) |
Jul 08, 2009 | 16.81 | 16.97 | 16.23 | 16.51 | 10,204,248 | -0.30(-1.80%) |
Jul 07, 2009 | 17.42 | 17.43 | 16.81 | 16.81 | 6,347,509 | -0.60(-3.44%) |
Jul 06, 2009 | 17.00 | 17.42 | 16.93 | 17.41 | 7,711,229 | +0.46(+2.70%) |
Jul 02, 2009 | 17.53 | 17.53 | 16.93 | 16.95 | 7,627,245 | -0.72(-4.07%) |
Jul 01, 2009 | 17.26 | 17.77 | 17.04 | 17.67 | 8,277,950 | +0.47(+2.75%) |
Jun 30, 2009 | 17.33 | 17.33 | 16.89 | 17.20 | 4,652,459 | -0.14(-0.81%) |
Jun 29, 2009 | 16.94 | 17.38 | 16.83 | 17.34 | 4,834,323 | +0.31(+1.82%) |
Jun 26, 2009 | 16.96 | 17.20 | 16.85 | 17.03 | 5,616,020 | -0.07(-0.41%) |
Jun 25, 2009 | 16.64 | 17.11 | 16.57 | 17.10 | 6,487,261 | +0.31(+1.85%) |
Jun 24, 2009 | 16.67 | 16.95 | 16.60 | 16.79 | 5,859,418 | +0.24(+1.45%) |
Jun 23, 2009 | 16.39 | 16.67 | 16.29 | 16.55 | 5,937,993 | +0.25(+1.51%) |
Jun 22, 2009 | 16.72 | 16.88 | 16.30 | 16.31 | 7,192,955 | -0.66(-3.90%) |
Jun 19, 2009 | 16.90 | 17.27 | 16.85 | 16.97 | 6,723,411 | +0.16(+0.96%) |
Jun 18, 2009 | 16.47 | 17.17 | 16.36 | 16.81 | 10,805,988 | +0.41(+2.49%) |
Jun 17, 2009 | 16.67 | 16.75 | 16.36 | 16.40 | 8,188,306 | -0.28(-1.65%) |
Jun 16, 2009 | 17.17 | 17.36 | 16.66 | 16.67 | 8,340,245 | -0.49(-2.87%) |
Jun 15, 2009 | 17.31 | 17.47 | 17.15 | 17.17 | 6,506,608 | -0.35(-2.01%) |
Jun 12, 2009 | 17.53 | 17.63 | 17.34 | 17.52 | 5,552,588 | -0.01(-0.08%) |
Jun 11, 2009 | 17.56 | 17.87 | 17.50 | 17.53 | 7,050,371 | -0.06(-0.32%) |
Jun 10, 2009 | 17.74 | 18.02 | 17.49 | 17.59 | 7,137,620 | -0.36(-2.00%) |
Jun 09, 2009 | 18.00 | 18.08 | 17.64 | 17.95 | 7,091,444 | +0.06(+0.32%) |
Jun 08, 2009 | 17.94 | 18.00 | 17.80 | 17.89 | 8,766,022 | +0.23(+1.32%) |
Jun 05, 2009 | 18.34 | 18.58 | 17.64 | 17.66 | 9,335,159 | -0.53(-2.91%) |
Jun 04, 2009 | 18.16 | 18.40 | 17.98 | 18.19 | 9,163,916 | +0.06(+0.35%) |
Jun 03, 2009 | 18.42 | 18.47 | 17.94 | 18.12 | 5,752,411 | -0.46(-2.47%) |
Jun 02, 2009 | 18.46 | 18.89 | 18.36 | 18.58 | 8,274,914 | +0.16(+0.84%) |
Jun 01, 2009 | 18.23 | 18.61 | 18.00 | 18.43 | 8,894,640 | +0.29(+1.59%) |
May 29, 2009 | 18.04 | 18.17 | 17.64 | 18.14 | 8,102,780 | +0.10(+0.55%) |
May 28, 2009 | 17.67 | 18.07 | 17.54 | 18.04 | 8,858,840 | +0.51(+2.94%) |
May 27, 2009 | 18.54 | 18.67 | 17.46 | 17.52 | 10,208,440 | -0.93(-5.04%) |
May 26, 2009 | 18.31 | 18.48 | 18.03 | 18.46 | 10,538,836 | +0.08(+0.42%) |
May 22, 2009 | 18.45 | 18.74 | 18.08 | 18.38 | 6,802,891 | +0.01(+0.04%) |
May 21, 2009 | 17.71 | 18.46 | 17.66 | 18.37 | 8,111,125 | +0.34(+1.86%) |
May 20, 2009 | 18.85 | 18.99 | 17.90 | 18.04 | 9,317,501 | -0.50(-2.72%) |
May 19, 2009 | 17.97 | 19.36 | 17.91 | 18.54 | 14,840,429 | +0.45(+2.51%) |
May 18, 2009 | 17.34 | 18.19 | 16.89 | 18.08 | 11,099,534 | +1.08(+6.38%) |
May 15, 2009 | 17.94 | 17.94 | 16.87 | 17.00 | 9,857,820 | -0.66(-3.76%) |
May 14, 2009 | 16.80 | 17.83 | 16.71 | 17.66 | 9,368,497 | +0.71(+4.21%) |
May 13, 2009 | 17.39 | 17.69 | 16.83 | 16.95 | 11,009,295 | -0.71(-4.04%) |
May 12, 2009 | 17.29 | 17.98 | 16.87 | 17.66 | 11,931,567 | +0.39(+2.27%) |
May 11, 2009 | 17.62 | 18.20 | 17.13 | 17.27 | 15,576,071 | -1.00(-5.48%) |
May 08, 2009 | 18.18 | 18.83 | 16.86 | 18.27 | 26,500,652 | -0.78(-4.11%) |
May 07, 2009 | 18.22 | 20.10 | 18.22 | 19.06 | 38,299,332 | +1.01(+5.58%) |
May 06, 2009 | 16.61 | 18.24 | 16.23 | 18.05 | 18,132,864 | +1.77(+10.87%) |
May 05, 2009 | 16.22 | 16.85 | 15.99 | 16.28 | 8,366,308 | -0.10(-0.60%) |
May 04, 2009 | 16.36 | 16.50 | 15.68 | 16.38 | 16,302,045 | +0.22(+1.34%) |
May 01, 2009 | 15.99 | 16.47 | 15.84 | 16.16 | 6,655,844 | -0.16(-0.99%) |
Apr 30, 2009 | 16.23 | 16.72 | 15.91 | 16.32 | 11,304,973 | +0.29(+1.79%) |
Apr 29, 2009 | 15.62 | 16.06 | 15.48 | 16.03 | 9,763,396 | +0.48(+3.06%) |
Apr 28, 2009 | 15.22 | 16.13 | 15.01 | 15.56 | 6,309,133 | +0.01(+0.05%) |
Apr 27, 2009 | 15.26 | 15.94 | 15.19 | 15.55 | 6,504,132 | -0.06(-0.36%) |
Apr 24, 2009 | 15.70 | 15.96 | 15.15 | 15.61 | 11,066,436 | +0.00(+0.00%) |
Apr 23, 2009 | 15.31 | 15.73 | 14.91 | 15.61 | 8,364,840 | +0.45(+3.00%) |
Apr 22, 2009 | 15.76 | 16.03 | 15.11 | 15.15 | 11,268,820 | -1.11(-6.80%) |
Apr 21, 2009 | 14.43 | 16.28 | 14.43 | 16.26 | 12,724,175 | +1.42(+9.57%) |
Apr 20, 2009 | 15.89 | 16.07 | 14.82 | 14.84 | 12,820,796 | -1.55(-9.44%) |
Apr 17, 2009 | 16.73 | 16.81 | 15.47 | 16.38 | 15,910,350 | -0.41(-2.42%) |
Apr 16, 2009 | 17.14 | 17.32 | 16.26 | 16.79 | 9,842,550 | -0.27(-1.56%) |
Apr 15, 2009 | 15.86 | 17.14 | 15.56 | 17.06 | 10,921,012 | +1.02(+6.37%) |
Apr 14, 2009 | 16.34 | 17.08 | 15.96 | 16.03 | 15,939,763 | -0.90(-5.33%) |
Apr 13, 2009 | 15.69 | 17.27 | 15.64 | 16.94 | 13,268,539 | +0.83(+5.12%) |
Apr 09, 2009 | 15.32 | 16.19 | 14.89 | 16.11 | 14,749,325 | +1.10(+7.32%) |
Apr 08, 2009 | 14.62 | 15.33 | 14.62 | 15.01 | 9,861,511 | +0.84(+5.92%) |
Apr 07, 2009 | 14.03 | 14.61 | 13.93 | 14.17 | 6,545,605 | -0.20(-1.36%) |
Apr 06, 2009 | 14.61 | 14.71 | 14.15 | 14.37 | 7,557,967 | -0.50(-3.39%) |
Apr 03, 2009 | 14.67 | 14.89 | 14.28 | 14.87 | 8,185,237 | +0.15(+1.05%) |
Apr 02, 2009 | 14.51 | 14.81 | 14.33 | 14.72 | 13,685,364 | +0.69(+4.89%) |