Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.08 | 23.37 | 23.02 | 23.34 | 4,946,100 | +0.18(+0.78%) |
Mar 30, 2010 | 23.28 | 23.30 | 23.07 | 23.16 | 3,328,231 | -0.14(-0.62%) |
Mar 29, 2010 | 23.39 | 23.45 | 23.23 | 23.30 | 4,733,608 | +0.04(+0.19%) |
Mar 26, 2010 | 22.88 | 23.46 | 22.87 | 23.26 | 9,191,134 | +0.46(+2.03%) |
Mar 25, 2010 | 22.77 | 23.09 | 22.62 | 22.80 | 7,772,443 | +0.17(+0.73%) |
Mar 24, 2010 | 22.60 | 22.74 | 22.46 | 22.63 | 4,468,585 | -0.08(-0.35%) |
Mar 23, 2010 | 22.44 | 22.71 | 22.36 | 22.71 | 4,049,035 | +0.30(+1.32%) |
Mar 22, 2010 | 22.41 | 22.57 | 22.33 | 22.42 | 7,255,728 | -0.17(-0.74%) |
Mar 19, 2010 | 22.70 | 22.75 | 22.44 | 22.58 | 7,433,981 | -0.09(-0.38%) |
Mar 18, 2010 | 22.60 | 22.70 | 22.39 | 22.67 | 5,753,370 | +0.08(+0.35%) |
Mar 17, 2010 | 22.52 | 22.79 | 22.40 | 22.59 | 7,986,673 | +0.18(+0.81%) |
Mar 16, 2010 | 22.36 | 22.42 | 22.18 | 22.41 | 6,634,427 | +0.07(+0.29%) |
Mar 15, 2010 | 22.25 | 22.36 | 22.24 | 22.34 | 10,116,284 | -0.39(-1.72%) |
Mar 12, 2010 | 23.09 | 23.12 | 22.65 | 22.73 | 5,711,270 | -0.22(-0.98%) |
Mar 11, 2010 | 22.75 | 22.99 | 22.65 | 22.96 | 4,179,233 | +0.13(+0.57%) |
Mar 10, 2010 | 22.86 | 22.94 | 22.64 | 22.83 | 5,945,995 | -0.05(-0.22%) |
Mar 09, 2010 | 22.84 | 22.94 | 22.78 | 22.88 | 5,641,230 | -0.09(-0.37%) |
Mar 08, 2010 | 23.05 | 23.14 | 22.94 | 22.96 | 6,218,217 | -0.11(-0.47%) |
Mar 05, 2010 | 23.07 | 23.15 | 22.86 | 23.07 | 6,920,082 | +0.14(+0.63%) |
Mar 04, 2010 | 22.96 | 23.04 | 22.84 | 22.93 | 8,305,399 | -0.04(-0.16%) |
Mar 03, 2010 | 23.02 | 23.19 | 22.92 | 22.96 | 6,157,748 | -0.02(-0.09%) |
Mar 02, 2010 | 22.73 | 23.10 | 22.70 | 22.99 | 7,622,884 | +0.32(+1.43%) |
Mar 01, 2010 | 22.43 | 22.75 | 22.43 | 22.66 | 6,317,394 | +0.23(+1.02%) |
Feb 26, 2010 | 22.40 | 22.54 | 22.22 | 22.43 | 5,549,500 | +0.42(+1.89%) |
Feb 25, 2010 | 22.13 | 22.48 | 22.00 | 22.02 | 5,921,109 | -0.44(-1.95%) |
Feb 24, 2010 | 22.38 | 22.47 | 22.25 | 22.45 | 5,886,375 | +0.07(+0.32%) |
Feb 23, 2010 | 22.46 | 22.70 | 22.30 | 22.38 | 7,666,603 | -0.17(-0.73%) |
Feb 22, 2010 | 22.41 | 22.60 | 22.27 | 22.55 | 5,143,702 | +0.14(+0.61%) |
Feb 19, 2010 | 22.30 | 22.45 | 22.16 | 22.41 | 6,797,878 | -0.02(-0.10%) |
Feb 18, 2010 | 21.94 | 22.47 | 21.94 | 22.43 | 6,688,463 | +0.40(+1.82%) |
Feb 17, 2010 | 22.04 | 22.07 | 21.87 | 22.03 | 6,610,649 | +0.12(+0.56%) |
Feb 16, 2010 | 21.20 | 21.94 | 21.43 | 21.91 | 7,832,561 | +0.71(+3.35%) |
Feb 12, 2010 | 20.99 | 21.20 | 21.20 | 21.20 | 8,197,433 | +0.09(+0.41%) |
Feb 11, 2010 | 20.50 | 21.42 | 20.27 | 21.11 | 8,313,200 | +0.58(+2.83%) |
Feb 10, 2010 | 20.62 | 20.69 | 20.32 | 20.53 | 5,530,930 | -0.09(-0.45%) |
Feb 09, 2010 | 20.56 | 20.67 | 20.26 | 20.62 | 3,919,367 | +0.27(+1.30%) |
Feb 08, 2010 | 20.70 | 20.71 | 20.33 | 20.36 | 3,963,144 | -0.39(-1.90%) |
Feb 05, 2010 | 20.59 | 20.82 | 20.19 | 20.75 | 7,768,466 | +0.16(+0.77%) |
Feb 04, 2010 | 21.27 | 21.40 | 20.59 | 20.59 | 8,954,601 | -0.82(-3.82%) |
Feb 03, 2010 | 21.79 | 21.79 | 21.26 | 21.41 | 6,091,379 | -0.50(-2.26%) |
Feb 02, 2010 | 21.43 | 21.93 | 21.43 | 21.91 | 3,976,603 | +0.35(+1.63%) |
Feb 01, 2010 | 21.61 | 21.72 | 21.34 | 21.56 | 3,204,844 | +0.07(+0.33%) |
Jan 29, 2010 | 21.63 | 21.81 | 21.43 | 21.49 | 4,030,820 | -0.01(-0.07%) |
Jan 28, 2010 | 21.91 | 21.91 | 21.31 | 21.50 | 4,066,218 | -0.24(-1.09%) |
Jan 27, 2010 | 21.69 | 21.92 | 21.36 | 21.74 | 7,247,304 | +0.00(+0.00%) |
Jan 26, 2010 | 21.74 | 22.30 | 21.61 | 21.74 | 6,167,238 | -0.05(-0.23%) |
Jan 25, 2010 | 21.77 | 21.99 | 21.49 | 21.79 | 5,762,862 | +0.27(+1.23%) |
Jan 22, 2010 | 22.13 | 22.28 | 21.48 | 21.52 | 9,833,528 | -0.61(-2.76%) |
Jan 21, 2010 | 22.37 | 22.56 | 21.84 | 22.13 | 6,826,997 | -0.28(-1.25%) |
Jan 20, 2010 | 22.42 | 22.42 | 22.03 | 22.41 | 4,983,144 | -0.12(-0.54%) |
Jan 19, 2010 | 22.11 | 22.56 | 21.97 | 22.53 | 4,191,320 | +0.34(+1.55%) |
Jan 15, 2010 | 22.66 | 22.19 | 22.19 | 22.19 | 6,542,623 | -0.52(-2.31%) |
Jan 14, 2010 | 22.50 | 22.78 | 22.29 | 22.71 | 4,692,937 | +0.13(+0.57%) |
Jan 13, 2010 | 22.39 | 22.74 | 22.39 | 22.58 | 4,899,567 | +0.20(+0.90%) |
Jan 12, 2010 | 22.57 | 22.78 | 22.32 | 22.38 | 7,458,755 | -0.02(-0.10%) |
Jan 11, 2010 | 22.50 | 22.57 | 22.28 | 22.40 | 3,020,301 | +0.00(+0.00%) |
Jan 08, 2010 | 22.17 | 22.46 | 22.10 | 22.40 | 3,910,030 | +0.09(+0.42%) |
Jan 07, 2010 | 22.15 | 22.37 | 21.97 | 22.31 | 5,146,745 | +0.11(+0.52%) |
Jan 06, 2010 | 22.18 | 22.24 | 22.03 | 22.20 | 4,735,671 | +0.01(+0.03%) |
Jan 05, 2010 | 21.88 | 22.23 | 21.64 | 22.19 | 7,441,839 | +0.36(+1.64%) |
Jan 04, 2010 | 21.79 | 21.90 | 21.60 | 21.83 | 3,665,058 | +0.27(+1.23%) |
Dec 31, 2009 | 21.92 | 21.56 | 21.56 | 21.56 | 2,849,215 | -0.35(-1.61%) |
Dec 30, 2009 | 21.64 | 21.95 | 21.62 | 21.92 | 2,592,301 | +0.14(+0.66%) |
Dec 29, 2009 | 21.86 | 21.89 | 21.64 | 21.77 | 3,463,415 | -0.01(-0.07%) |
Dec 28, 2009 | 21.69 | 21.79 | 21.58 | 21.79 | 2,978,324 | +0.09(+0.40%) |
Dec 24, 2009 | 21.66 | 21.84 | 21.63 | 21.70 | 1,553,117 | +0.09(+0.40%) |
Dec 23, 2009 | 21.23 | 21.64 | 21.14 | 21.61 | 4,710,095 | +0.36(+1.69%) |
Dec 22, 2009 | 21.04 | 21.38 | 21.00 | 21.26 | 4,258,933 | +0.17(+0.82%) |
Dec 21, 2009 | 20.78 | 21.19 | 20.78 | 21.08 | 5,722,434 | +0.39(+1.91%) |
Dec 18, 2009 | 20.37 | 20.72 | 20.37 | 20.69 | 9,278,482 | +0.37(+1.80%) |
Dec 17, 2009 | 20.42 | 20.56 | 20.25 | 20.32 | 5,853,288 | -0.32(-1.57%) |
Dec 16, 2009 | 20.48 | 20.68 | 20.42 | 20.65 | 5,445,004 | +0.25(+1.23%) |
Dec 15, 2009 | 20.42 | 20.54 | 20.29 | 20.39 | 4,324,097 | -0.16(-0.77%) |
Dec 14, 2009 | 20.58 | 20.61 | 20.47 | 20.55 | 6,410,422 | +0.00(+0.00%) |
Dec 11, 2009 | 20.16 | 20.55 | 20.08 | 20.55 | 7,221,314 | +0.52(+2.62%) |
Dec 10, 2009 | 20.08 | 20.08 | 19.91 | 20.03 | 5,876,981 | +0.11(+0.58%) |
Dec 09, 2009 | 19.90 | 19.96 | 19.76 | 19.91 | 6,781,231 | +0.01(+0.04%) |
Dec 08, 2009 | 20.16 | 20.24 | 19.90 | 19.91 | 7,309,549 | -0.39(-1.94%) |
Dec 07, 2009 | 20.45 | 20.63 | 20.27 | 20.30 | 4,228,229 | -0.23(-1.12%) |
Dec 04, 2009 | 20.50 | 20.60 | 20.04 | 20.53 | 7,149,715 | +0.31(+1.53%) |
Dec 03, 2009 | 20.55 | 20.67 | 20.19 | 20.22 | 4,734,192 | -0.22(-1.09%) |
Dec 02, 2009 | 20.50 | 20.70 | 20.39 | 20.44 | 4,143,445 | -0.03(-0.14%) |
Dec 01, 2009 | 20.65 | 20.65 | 20.39 | 20.47 | 5,382,078 | +0.08(+0.39%) |
Nov 30, 2009 | 20.33 | 20.44 | 20.04 | 20.39 | 7,949,001 | +0.10(+0.50%) |
Nov 27, 2009 | 20.40 | 20.57 | 20.15 | 20.29 | 3,058,448 | -0.60(-2.85%) |
Nov 25, 2009 | 20.82 | 21.00 | 20.67 | 20.89 | 6,388,419 | -0.01(-0.07%) |
Nov 24, 2009 | 21.00 | 21.08 | 20.80 | 20.90 | 5,183,952 | -0.18(-0.85%) |
Nov 23, 2009 | 21.18 | 21.21 | 20.89 | 21.08 | 5,555,859 | +0.18(+0.86%) |
Nov 20, 2009 | 20.50 | 21.01 | 20.46 | 20.90 | 6,737,380 | +0.18(+0.87%) |
Nov 19, 2009 | 20.84 | 20.95 | 20.47 | 20.72 | 4,905,321 | -0.24(-1.16%) |
Nov 18, 2009 | 20.97 | 20.99 | 20.75 | 20.97 | 4,610,347 | +0.01(+0.03%) |
Nov 17, 2009 | 21.06 | 21.13 | 20.80 | 20.96 | 3,868,957 | -0.12(-0.58%) |
Nov 16, 2009 | 20.89 | 21.26 | 20.85 | 21.08 | 6,549,155 | +0.33(+1.59%) |
Nov 13, 2009 | 20.75 | 20.86 | 20.51 | 20.75 | 5,997,015 | +0.04(+0.17%) |
Nov 12, 2009 | 21.05 | 21.07 | 20.67 | 20.72 | 6,063,812 | -0.36(-1.70%) |
Nov 11, 2009 | 21.20 | 21.25 | 20.95 | 21.08 | 6,924,851 | +0.06(+0.27%) |
Nov 10, 2009 | 21.13 | 21.20 | 20.80 | 21.02 | 7,325,402 | -0.17(-0.78%) |
Nov 09, 2009 | 20.80 | 21.19 | 20.70 | 21.18 | 8,527,450 | +0.42(+2.01%) |
Nov 06, 2009 | 20.53 | 20.91 | 20.51 | 20.77 | 4,859,509 | +0.54(+2.66%) |
Nov 05, 2009 | 20.94 | 21.04 | 19.86 | 20.23 | 14,919,358 | -1.03(-4.86%) |
Nov 04, 2009 | 21.58 | 21.80 | 21.19 | 21.26 | 6,819,759 | -0.09(-0.40%) |
Nov 03, 2009 | 21.16 | 21.42 | 20.94 | 21.35 | 4,896,774 | +0.07(+0.34%) |
Nov 02, 2009 | 21.34 | 21.71 | 20.82 | 21.28 | 5,259,722 | +0.05(+0.24%) |
Oct 30, 2009 | 21.99 | 21.99 | 21.05 | 21.23 | 8,207,831 | -0.85(-3.84%) |
Oct 29, 2009 | 21.30 | 22.09 | 21.19 | 22.07 | 6,919,965 | +1.05(+4.98%) |
Oct 28, 2009 | 21.32 | 21.67 | 21.01 | 21.03 | 5,306,213 | -0.42(-1.94%) |
Oct 27, 2009 | 21.79 | 22.00 | 21.39 | 21.44 | 6,352,542 | -0.34(-1.55%) |
Oct 26, 2009 | 22.57 | 22.73 | 21.66 | 21.78 | 9,785,724 | -0.83(-3.68%) |
Oct 23, 2009 | 22.67 | 22.72 | 22.48 | 22.61 | 8,282,208 | -0.51(-2.20%) |
Oct 22, 2009 | 22.21 | 23.14 | 22.16 | 23.12 | 6,375,892 | +0.93(+4.21%) |
Oct 21, 2009 | 22.52 | 22.89 | 22.17 | 22.19 | 5,358,701 | -0.49(-2.15%) |
Oct 20, 2009 | 22.49 | 22.69 | 22.45 | 22.68 | 4,724,480 | -0.31(-1.34%) |
Oct 19, 2009 | 22.77 | 23.06 | 22.70 | 22.99 | 4,727,478 | +0.25(+1.10%) |
Oct 16, 2009 | 22.71 | 22.86 | 22.35 | 22.73 | 8,007,299 | -0.34(-1.49%) |
Oct 15, 2009 | 22.65 | 23.08 | 22.52 | 23.08 | 6,193,674 | +0.22(+0.94%) |
Oct 14, 2009 | 22.61 | 22.91 | 22.32 | 22.86 | 9,708,953 | +0.60(+2.68%) |
Oct 13, 2009 | 22.66 | 22.66 | 22.02 | 22.27 | 7,513,545 | -0.46(-2.02%) |
Oct 12, 2009 | 22.77 | 23.03 | 22.58 | 22.73 | 5,057,955 | -0.19(-0.81%) |
Oct 09, 2009 | 22.61 | 22.92 | 22.48 | 22.91 | 4,134,653 | +0.32(+1.40%) |
Oct 08, 2009 | 22.68 | 22.85 | 22.50 | 22.60 | 5,096,676 | +0.07(+0.32%) |
Oct 07, 2009 | 22.27 | 22.53 | 22.09 | 22.53 | 4,156,511 | +0.14(+0.61%) |
Oct 06, 2009 | 22.46 | 22.61 | 22.07 | 22.39 | 6,777,917 | +0.04(+0.19%) |
Oct 05, 2009 | 22.30 | 22.38 | 21.95 | 22.35 | 5,687,853 | +0.27(+1.20%) |
Oct 02, 2009 | 21.51 | 22.43 | 21.38 | 22.08 | 7,173,357 | +0.26(+1.18%) |
Oct 01, 2009 | 22.04 | 22.55 | 21.81 | 21.82 | 10,957,543 | -0.16(-0.72%) |
Sep 30, 2009 | 22.33 | 22.58 | 21.89 | 21.98 | 8,945,985 | -0.23(-1.03%) |
Sep 29, 2009 | 22.31 | 22.78 | 22.11 | 22.21 | 6,558,920 | +0.13(+0.59%) |
Sep 28, 2009 | 21.64 | 22.22 | 21.21 | 22.08 | 7,839,637 | +1.17(+5.59%) |
Sep 25, 2009 | 20.83 | 21.30 | 20.80 | 20.91 | 4,193,072 | -0.01(-0.07%) |
Sep 24, 2009 | 21.32 | 21.70 | 20.88 | 20.93 | 6,548,047 | -0.44(-2.05%) |
Sep 23, 2009 | 21.66 | 22.05 | 21.36 | 21.36 | 4,631,695 | -0.33(-1.52%) |
Sep 22, 2009 | 21.97 | 21.99 | 21.54 | 21.69 | 4,818,888 | -0.05(-0.23%) |
Sep 21, 2009 | 21.79 | 21.94 | 21.61 | 21.74 | 4,377,709 | -0.25(-1.14%) |
Sep 18, 2009 | 22.10 | 22.22 | 21.90 | 21.99 | 8,860,811 | +0.22(+1.02%) |
Sep 17, 2009 | 21.39 | 21.89 | 21.25 | 21.77 | 9,994,546 | +1.03(+4.98%) |
Sep 16, 2009 | 20.80 | 21.43 | 20.52 | 20.74 | 7,131,972 | +0.01(+0.04%) |
Sep 15, 2009 | 20.80 | 21.05 | 20.67 | 20.73 | 6,673,796 | -0.08(-0.38%) |
Sep 14, 2009 | 20.56 | 20.83 | 20.32 | 20.81 | 4,134,939 | +0.05(+0.24%) |
Sep 11, 2009 | 20.49 | 20.91 | 20.31 | 20.76 | 6,580,221 | -0.22(-1.06%) |
Sep 10, 2009 | 20.57 | 21.05 | 20.31 | 20.98 | 4,999,353 | +0.32(+1.56%) |
Sep 09, 2009 | 20.68 | 20.76 | 20.44 | 20.66 | 6,055,173 | -0.04(-0.17%) |
Sep 08, 2009 | 20.93 | 20.93 | 20.33 | 20.70 | 5,752,319 | -0.01(-0.07%) |
Sep 04, 2009 | 20.54 | 20.71 | 20.12 | 20.71 | 3,614,684 | +0.27(+1.30%) |
Sep 03, 2009 | 20.26 | 20.44 | 19.98 | 20.44 | 4,524,905 | +0.30(+1.50%) |
Sep 02, 2009 | 20.11 | 20.35 | 19.92 | 20.14 | 4,336,549 | -0.09(-0.43%) |
Sep 01, 2009 | 20.98 | 21.33 | 20.19 | 20.23 | 9,833,123 | -0.87(-4.12%) |
Aug 31, 2009 | 20.74 | 21.12 | 20.67 | 21.10 | 4,506,450 | +0.09(+0.44%) |
Aug 28, 2009 | 21.06 | 21.08 | 20.70 | 21.00 | 4,681,452 | +0.06(+0.27%) |
Aug 27, 2009 | 20.69 | 20.98 | 20.40 | 20.95 | 5,485,081 | +0.05(+0.24%) |
Aug 26, 2009 | 20.79 | 20.96 | 20.39 | 20.90 | 4,701,153 | +0.11(+0.52%) |
Aug 25, 2009 | 20.76 | 21.26 | 20.75 | 20.79 | 4,453,075 | +0.20(+0.98%) |
Aug 24, 2009 | 20.69 | 21.12 | 20.51 | 20.59 | 4,612,995 | +0.04(+0.17%) |
Aug 21, 2009 | 20.26 | 20.65 | 19.99 | 20.55 | 5,538,695 | +0.67(+3.39%) |
Aug 20, 2009 | 19.71 | 20.08 | 19.53 | 19.88 | 4,227,867 | +0.12(+0.62%) |
Aug 19, 2009 | 19.56 | 19.81 | 19.27 | 19.76 | 3,747,597 | +0.01(+0.07%) |
Aug 18, 2009 | 19.80 | 19.83 | 19.42 | 19.74 | 5,272,941 | -0.39(-1.96%) |
Aug 17, 2009 | 20.06 | 20.33 | 19.67 | 20.14 | 6,115,805 | -0.36(-1.75%) |
Aug 14, 2009 | 20.72 | 20.79 | 20.24 | 20.49 | 5,158,156 | -0.27(-1.31%) |
Aug 13, 2009 | 20.64 | 20.96 | 20.24 | 20.77 | 8,144,043 | +0.37(+1.79%) |
Aug 12, 2009 | 19.76 | 20.69 | 19.61 | 20.40 | 10,703,910 | +1.21(+6.28%) |
Aug 11, 2009 | 19.51 | 19.61 | 19.14 | 19.20 | 6,652,139 | -0.37(-1.91%) |
Aug 10, 2009 | 19.86 | 19.96 | 19.30 | 19.57 | 4,396,900 | -0.38(-1.91%) |
Aug 07, 2009 | 19.70 | 20.08 | 19.51 | 19.95 | 8,446,878 | +0.37(+1.91%) |
Aug 06, 2009 | 19.77 | 20.19 | 19.34 | 19.58 | 11,891,397 | -0.69(-3.40%) |
Aug 05, 2009 | 20.32 | 20.37 | 19.80 | 20.26 | 7,373,275 | +0.04(+0.21%) |
Aug 04, 2009 | 19.59 | 20.30 | 19.54 | 20.22 | 6,087,852 | +0.58(+2.96%) |
Aug 03, 2009 | 19.65 | 19.74 | 19.38 | 19.64 | 4,681,759 | +0.32(+1.67%) |
Jul 31, 2009 | 18.92 | 19.42 | 18.84 | 19.32 | 5,385,528 | +0.38(+2.01%) |
Jul 30, 2009 | 18.84 | 19.25 | 18.72 | 18.94 | 4,870,746 | +0.22(+1.15%) |
Jul 29, 2009 | 18.79 | 19.01 | 18.66 | 18.72 | 3,785,232 | -0.17(-0.87%) |
Jul 28, 2009 | 19.07 | 19.14 | 18.66 | 18.89 | 4,701,599 | -0.27(-1.42%) |
Jul 27, 2009 | 19.03 | 19.27 | 18.98 | 19.16 | 4,738,577 | +0.21(+1.10%) |
Jul 24, 2009 | 18.47 | 19.05 | 18.38 | 18.95 | 4,196,420 | +0.32(+1.73%) |
Jul 23, 2009 | 17.95 | 18.74 | 17.95 | 18.63 | 6,420,055 | +0.63(+3.51%) |
Jul 22, 2009 | 17.48 | 18.11 | 17.37 | 18.00 | 4,793,731 | +0.28(+1.58%) |
Jul 21, 2009 | 17.47 | 17.84 | 17.46 | 17.72 | 5,784,336 | +0.32(+1.82%) |
Jul 20, 2009 | 17.52 | 17.53 | 17.29 | 17.40 | 4,710,347 | +0.00(+0.00%) |
Jul 17, 2009 | 17.57 | 17.64 | 17.30 | 17.40 | 5,904,964 | -0.19(-1.06%) |
Jul 16, 2009 | 17.77 | 17.87 | 17.39 | 17.59 | 6,149,825 | -0.26(-1.45%) |
Jul 15, 2009 | 17.37 | 17.98 | 17.37 | 17.85 | 9,084,897 | +0.62(+3.63%) |
Jul 14, 2009 | 17.59 | 17.63 | 17.16 | 17.22 | 6,562,939 | -0.48(-2.72%) |
Jul 13, 2009 | 17.28 | 17.73 | 17.15 | 17.70 | 9,924,096 | +1.13(+6.85%) |
Jul 10, 2009 | 16.65 | 16.89 | 16.38 | 16.57 | 5,461,643 | -0.20(-1.20%) |
Jul 09, 2009 | 17.01 | 17.16 | 16.69 | 16.77 | 5,276,527 | -0.04(-0.26%) |
Jul 08, 2009 | 17.12 | 17.28 | 16.52 | 16.81 | 10,020,856 | -0.31(-1.80%) |
Jul 07, 2009 | 17.74 | 17.75 | 17.11 | 17.12 | 6,233,432 | -0.61(-3.44%) |
Jul 06, 2009 | 17.31 | 17.74 | 17.24 | 17.73 | 7,572,642 | +0.47(+2.70%) |
Jul 02, 2009 | 17.85 | 17.85 | 17.24 | 17.26 | 7,490,168 | -0.73(-4.07%) |
Jul 01, 2009 | 17.57 | 18.10 | 17.35 | 18.00 | 8,129,178 | +0.48(+2.75%) |
Jun 30, 2009 | 17.64 | 17.64 | 17.20 | 17.52 | 4,568,845 | -0.14(-0.81%) |
Jun 29, 2009 | 17.25 | 17.70 | 17.14 | 17.66 | 4,747,440 | +0.32(+1.82%) |
Jun 26, 2009 | 17.27 | 17.52 | 17.16 | 17.34 | 5,515,089 | -0.07(-0.41%) |
Jun 25, 2009 | 16.95 | 17.42 | 16.88 | 17.41 | 6,370,671 | +0.32(+1.85%) |
Jun 24, 2009 | 16.98 | 17.26 | 16.91 | 17.10 | 5,754,112 | +0.24(+1.45%) |
Jun 23, 2009 | 16.69 | 16.98 | 16.59 | 16.86 | 5,831,275 | +0.25(+1.51%) |
Jun 22, 2009 | 17.03 | 17.19 | 16.60 | 16.60 | 7,063,683 | -0.67(-3.91%) |
Jun 19, 2009 | 17.21 | 17.59 | 17.16 | 17.28 | 6,602,577 | +0.17(+0.96%) |
Jun 18, 2009 | 16.77 | 17.48 | 16.66 | 17.11 | 10,611,782 | +0.42(+2.49%) |
Jun 17, 2009 | 16.98 | 17.06 | 16.66 | 16.70 | 8,041,145 | -0.28(-1.65%) |
Jun 16, 2009 | 17.48 | 17.67 | 16.97 | 16.98 | 8,190,354 | -0.50(-2.87%) |
Jun 15, 2009 | 17.63 | 17.79 | 17.47 | 17.48 | 6,389,671 | -0.36(-2.01%) |
Jun 12, 2009 | 17.85 | 17.95 | 17.66 | 17.84 | 5,452,797 | -0.01(-0.08%) |
Jun 11, 2009 | 17.88 | 18.20 | 17.82 | 17.85 | 6,923,661 | -0.06(-0.32%) |
Jun 10, 2009 | 18.07 | 18.35 | 17.81 | 17.91 | 7,009,342 | -0.37(-2.00%) |
Jun 09, 2009 | 18.33 | 18.41 | 17.96 | 18.28 | 6,963,996 | +0.06(+0.32%) |
Jun 08, 2009 | 18.27 | 18.33 | 18.13 | 18.22 | 8,608,478 | +0.24(+1.32%) |
Jun 05, 2009 | 18.67 | 18.92 | 17.96 | 17.98 | 9,167,387 | -0.54(-2.91%) |
Jun 04, 2009 | 18.49 | 18.74 | 18.31 | 18.52 | 8,999,222 | +0.06(+0.35%) |
Jun 03, 2009 | 18.76 | 18.81 | 18.27 | 18.46 | 5,649,028 | -0.47(-2.47%) |
Jun 02, 2009 | 18.79 | 19.24 | 18.69 | 18.92 | 8,126,197 | +0.16(+0.84%) |
Jun 01, 2009 | 18.56 | 18.95 | 18.33 | 18.76 | 8,734,785 | +0.29(+1.59%) |
May 29, 2009 | 18.37 | 18.51 | 17.96 | 18.47 | 7,957,156 | +0.10(+0.55%) |
May 28, 2009 | 18.00 | 18.41 | 17.86 | 18.37 | 8,699,628 | +0.52(+2.94%) |
May 27, 2009 | 18.88 | 19.01 | 17.78 | 17.85 | 10,024,973 | -1.09(-5.76%) |
May 26, 2009 | 18.79 | 18.96 | 18.50 | 18.94 | 10,270,966 | +0.08(+0.42%) |
May 22, 2009 | 18.93 | 19.22 | 18.55 | 18.86 | 6,629,979 | +0.01(+0.04%) |
May 21, 2009 | 18.17 | 18.94 | 18.13 | 18.85 | 7,904,961 | +0.34(+1.86%) |
May 20, 2009 | 19.35 | 19.49 | 18.37 | 18.51 | 9,080,674 | -0.52(-2.72%) |
May 19, 2009 | 18.44 | 19.87 | 18.38 | 19.02 | 14,463,223 | +0.47(+2.51%) |
May 18, 2009 | 17.80 | 18.66 | 17.33 | 18.56 | 10,817,412 | +1.11(+6.38%) |
May 15, 2009 | 18.41 | 18.41 | 17.31 | 17.44 | 9,607,260 | -0.68(-3.76%) |
May 14, 2009 | 17.24 | 18.29 | 17.14 | 18.13 | 9,130,374 | +0.73(+4.21%) |
May 13, 2009 | 17.84 | 18.15 | 17.26 | 17.39 | 10,729,467 | -0.73(-4.04%) |
May 12, 2009 | 17.74 | 18.45 | 17.31 | 18.13 | 11,628,297 | +0.40(+2.27%) |
May 11, 2009 | 18.08 | 18.67 | 17.58 | 17.72 | 15,180,167 | -1.03(-5.48%) |
May 08, 2009 | 18.65 | 19.32 | 17.30 | 18.75 | 25,827,074 | -0.80(-4.11%) |
May 07, 2009 | 18.70 | 20.62 | 18.70 | 19.55 | 37,325,860 | +1.03(+5.58%) |
May 06, 2009 | 17.04 | 18.71 | 16.65 | 18.52 | 17,671,972 | +1.82(+10.87%) |
May 05, 2009 | 16.64 | 17.29 | 16.40 | 16.70 | 8,153,658 | -0.10(-0.60%) |
May 04, 2009 | 16.79 | 16.93 | 16.09 | 16.80 | 15,887,689 | +0.22(+1.34%) |
May 01, 2009 | 16.41 | 16.90 | 16.25 | 16.58 | 6,486,669 | -0.17(-0.99%) |
Apr 30, 2009 | 16.65 | 17.16 | 16.32 | 16.75 | 11,017,629 | +0.29(+1.79%) |
Apr 29, 2009 | 16.02 | 16.47 | 15.88 | 16.45 | 9,515,236 | +0.49(+3.06%) |
Apr 28, 2009 | 15.61 | 16.55 | 15.40 | 15.96 | 6,148,771 | +0.01(+0.05%) |
Apr 27, 2009 | 15.66 | 16.35 | 15.58 | 15.96 | 6,338,813 | -0.06(-0.36%) |
Apr 24, 2009 | 16.11 | 16.37 | 15.55 | 16.02 | 10,785,156 | +0.00(+0.00%) |
Apr 23, 2009 | 15.71 | 16.14 | 15.30 | 16.02 | 8,152,227 | +0.47(+3.00%) |
Apr 22, 2009 | 16.17 | 16.45 | 15.51 | 15.55 | 10,982,396 | -1.13(-6.80%) |
Apr 21, 2009 | 14.81 | 16.70 | 14.81 | 16.68 | 12,400,759 | +1.46(+9.57%) |
Apr 20, 2009 | 16.31 | 16.49 | 15.20 | 15.23 | 12,494,924 | -1.59(-9.44%) |
Apr 17, 2009 | 17.16 | 17.25 | 15.87 | 16.81 | 15,505,950 | -0.42(-2.42%) |
Apr 16, 2009 | 17.59 | 17.77 | 16.68 | 17.23 | 9,592,378 | -0.27(-1.56%) |
Apr 15, 2009 | 16.27 | 17.59 | 15.96 | 17.50 | 10,643,428 | +1.05(+6.37%) |
Apr 14, 2009 | 16.76 | 17.52 | 16.37 | 16.45 | 15,534,615 | -0.93(-5.33%) |
Apr 13, 2009 | 16.10 | 17.72 | 16.04 | 17.38 | 12,931,287 | +0.85(+5.12%) |
Apr 09, 2009 | 15.72 | 16.61 | 15.28 | 16.53 | 14,374,435 | +1.13(+7.32%) |
Apr 08, 2009 | 15.00 | 15.73 | 15.00 | 15.40 | 9,610,857 | +0.86(+5.92%) |
Apr 07, 2009 | 14.40 | 15.00 | 14.29 | 14.54 | 6,379,233 | -0.20(-1.36%) |
Apr 06, 2009 | 15.00 | 15.10 | 14.51 | 14.74 | 7,365,863 | -0.52(-3.39%) |
Apr 03, 2009 | 15.05 | 15.28 | 14.65 | 15.26 | 7,977,190 | +0.16(+1.05%) |
Apr 02, 2009 | 14.89 | 15.20 | 14.71 | 15.10 | 13,337,517 | +0.70(+4.89%) |