Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.38 | 22.86 | 22.36 | 22.68 | 3,043,379 | +0.36(+1.60%) |
Mar 30, 2010 | 22.53 | 22.65 | 21.92 | 22.32 | 4,733,638 | -0.17(-0.77%) |
Mar 29, 2010 | 22.10 | 22.56 | 22.04 | 22.49 | 3,439,070 | +0.76(+3.48%) |
Mar 26, 2010 | 21.75 | 21.87 | 21.57 | 21.73 | 3,231,794 | +0.06(+0.27%) |
Mar 25, 2010 | 22.87 | 23.01 | 21.60 | 21.68 | 4,842,098 | -1.01(-4.44%) |
Mar 24, 2010 | 22.85 | 23.16 | 22.53 | 22.68 | 3,587,372 | -0.42(-1.80%) |
Mar 23, 2010 | 23.20 | 23.24 | 22.80 | 23.10 | 3,477,537 | -0.02(-0.08%) |
Mar 22, 2010 | 22.37 | 23.13 | 22.18 | 23.12 | 3,955,482 | +0.47(+2.08%) |
Mar 19, 2010 | 23.30 | 23.32 | 22.33 | 22.65 | 4,808,234 | -0.51(-2.19%) |
Mar 18, 2010 | 24.30 | 24.47 | 22.96 | 23.15 | 8,006,618 | -1.30(-5.33%) |
Mar 17, 2010 | 24.44 | 24.73 | 24.37 | 24.46 | 3,000,802 | +0.11(+0.46%) |
Mar 16, 2010 | 24.45 | 24.56 | 24.12 | 24.34 | 4,383,691 | +0.29(+1.19%) |
Mar 15, 2010 | 23.85 | 24.09 | 23.70 | 24.06 | 2,984,422 | -0.29(-1.17%) |
Mar 12, 2010 | 24.46 | 24.59 | 24.24 | 24.34 | 3,481,045 | +0.07(+0.29%) |
Mar 11, 2010 | 24.14 | 24.27 | 23.85 | 24.27 | 1,519,136 | +0.06(+0.25%) |
Mar 10, 2010 | 23.65 | 24.35 | 23.65 | 24.21 | 2,897,927 | +0.45(+1.90%) |
Mar 09, 2010 | 23.27 | 23.93 | 23.21 | 23.76 | 3,710,447 | +0.18(+0.76%) |
Mar 08, 2010 | 23.97 | 24.05 | 23.28 | 23.58 | 5,529,981 | -0.38(-1.59%) |
Mar 05, 2010 | 24.15 | 24.25 | 23.82 | 23.96 | 3,562,810 | +0.07(+0.27%) |
Mar 04, 2010 | 24.55 | 24.71 | 23.75 | 23.90 | 4,526,080 | -0.65(-2.64%) |
Mar 03, 2010 | 24.41 | 24.75 | 24.29 | 24.55 | 3,281,531 | +0.26(+1.08%) |
Mar 02, 2010 | 24.24 | 24.50 | 24.15 | 24.28 | 4,718,726 | +0.12(+0.49%) |
Mar 01, 2010 | 24.06 | 24.17 | 23.72 | 24.16 | 6,542,534 | +0.04(+0.15%) |
Feb 26, 2010 | 24.81 | 24.83 | 24.06 | 24.13 | 47,062,552 | -0.52(-2.10%) |
Feb 25, 2010 | 24.19 | 24.69 | 23.72 | 24.65 | 2,827,125 | +0.10(+0.39%) |
Feb 24, 2010 | 24.78 | 25.12 | 24.44 | 24.55 | 4,850,946 | -0.21(-0.87%) |
Feb 23, 2010 | 25.44 | 25.47 | 24.46 | 24.77 | 6,837,868 | -0.09(-0.36%) |
Feb 22, 2010 | 26.33 | 26.40 | 24.73 | 24.86 | 6,005,784 | -1.29(-4.94%) |
Feb 19, 2010 | 26.39 | 26.53 | 26.00 | 26.15 | 2,851,878 | -0.23(-0.88%) |
Feb 18, 2010 | 26.21 | 26.62 | 26.04 | 26.38 | 2,605,453 | +0.12(+0.45%) |
Feb 17, 2010 | 25.74 | 26.33 | 25.66 | 26.26 | 3,330,765 | +0.70(+2.75%) |
Feb 16, 2010 | 25.34 | 25.61 | 25.01 | 25.56 | 2,432,852 | +0.76(+3.07%) |
Feb 12, 2010 | 24.52 | 24.80 | 24.80 | 24.80 | 2,062,215 | -0.07(-0.26%) |
Feb 11, 2010 | 24.44 | 25.26 | 24.31 | 24.86 | 2,473,737 | +0.45(+1.83%) |
Feb 10, 2010 | 24.06 | 24.62 | 23.85 | 24.41 | 1,480,491 | +0.22(+0.91%) |
Feb 09, 2010 | 24.21 | 24.78 | 23.98 | 24.19 | 2,443,365 | +0.29(+1.19%) |
Feb 08, 2010 | 24.05 | 24.34 | 23.53 | 23.91 | 2,249,344 | -0.08(-0.35%) |
Feb 05, 2010 | 23.99 | 24.23 | 23.11 | 23.99 | 2,848,696 | +0.02(+0.07%) |
Feb 04, 2010 | 25.34 | 25.44 | 23.96 | 23.97 | 2,855,515 | -1.57(-6.15%) |
Feb 03, 2010 | 25.63 | 25.84 | 25.37 | 25.54 | 2,363,102 | -0.19(-0.74%) |
Feb 02, 2010 | 25.60 | 26.03 | 25.46 | 25.73 | 2,455,900 | +0.42(+1.66%) |
Feb 01, 2010 | 25.10 | 25.51 | 24.79 | 25.32 | 4,271,281 | +0.44(+1.76%) |
Jan 29, 2010 | 26.92 | 26.92 | 24.69 | 24.88 | 4,440,382 | -1.34(-5.13%) |
Jan 28, 2010 | 27.59 | 27.66 | 26.03 | 26.22 | 3,317,612 | -0.65(-2.43%) |
Jan 27, 2010 | 26.71 | 27.05 | 26.17 | 26.88 | 3,289,161 | +0.07(+0.24%) |
Jan 26, 2010 | 26.44 | 27.30 | 26.07 | 26.81 | 2,718,946 | +0.22(+0.83%) |
Jan 25, 2010 | 26.69 | 27.23 | 26.52 | 26.59 | 2,373,691 | +0.15(+0.56%) |
Jan 22, 2010 | 27.94 | 27.94 | 26.29 | 26.44 | 3,631,049 | -1.58(-5.65%) |
Jan 21, 2010 | 28.23 | 28.87 | 27.80 | 28.02 | 3,167,319 | -0.10(-0.34%) |
Jan 20, 2010 | 28.10 | 28.27 | 27.63 | 28.12 | 2,231,995 | -0.35(-1.23%) |
Jan 19, 2010 | 28.16 | 28.52 | 28.05 | 28.47 | 2,606,477 | +0.23(+0.80%) |
Jan 15, 2010 | 28.63 | 28.24 | 28.24 | 28.24 | 2,817,346 | -0.65(-2.24%) |
Jan 14, 2010 | 27.80 | 29.14 | 27.80 | 28.89 | 3,910,576 | +0.80(+2.84%) |
Jan 13, 2010 | 27.05 | 28.14 | 26.97 | 28.10 | 3,299,923 | +1.03(+3.80%) |
Jan 12, 2010 | 27.06 | 27.43 | 26.74 | 27.07 | 3,849,979 | -0.56(-2.04%) |
Jan 11, 2010 | 28.90 | 28.90 | 27.20 | 27.63 | 5,016,467 | -0.92(-3.21%) |
Jan 08, 2010 | 27.89 | 28.89 | 27.76 | 28.55 | 4,700,422 | +0.99(+3.58%) |
Jan 07, 2010 | 27.29 | 27.65 | 26.83 | 27.56 | 2,814,762 | +0.17(+0.63%) |
Jan 06, 2010 | 26.45 | 27.41 | 26.26 | 27.39 | 4,171,841 | +0.96(+3.65%) |
Jan 05, 2010 | 24.97 | 26.44 | 24.90 | 26.42 | 5,110,338 | +1.46(+5.84%) |
Jan 04, 2010 | 24.21 | 24.99 | 24.21 | 24.97 | 1,546,845 | +1.25(+5.27%) |
Dec 31, 2009 | 24.29 | 23.72 | 23.72 | 23.72 | 1,091,730 | -0.50(-2.06%) |
Dec 30, 2009 | 24.44 | 24.63 | 24.18 | 24.22 | 1,844,864 | -0.42(-1.71%) |
Dec 29, 2009 | 25.18 | 25.26 | 24.62 | 24.64 | 1,582,521 | -0.42(-1.68%) |
Dec 28, 2009 | 25.35 | 25.65 | 24.92 | 25.06 | 1,267,193 | -0.10(-0.40%) |
Dec 24, 2009 | 25.28 | 25.48 | 25.00 | 25.16 | 322,574 | -0.06(-0.24%) |
Dec 23, 2009 | 24.47 | 25.31 | 24.40 | 25.22 | 2,264,191 | +0.95(+3.92%) |
Dec 22, 2009 | 24.04 | 24.50 | 24.04 | 24.27 | 1,206,557 | -0.02(-0.07%) |
Dec 21, 2009 | 24.13 | 24.39 | 23.99 | 24.29 | 2,503,238 | +0.36(+1.52%) |
Dec 18, 2009 | 23.84 | 24.02 | 23.43 | 23.93 | 3,812,117 | +0.32(+1.34%) |
Dec 17, 2009 | 23.61 | 23.82 | 23.39 | 23.61 | 2,599,730 | -0.03(-0.13%) |
Dec 16, 2009 | 23.42 | 23.93 | 23.34 | 23.64 | 3,217,222 | +0.34(+1.45%) |
Dec 15, 2009 | 23.13 | 23.71 | 23.04 | 23.30 | 3,567,913 | +0.05(+0.23%) |
Dec 14, 2009 | 23.29 | 23.46 | 23.22 | 23.25 | 2,852,180 | +0.48(+2.12%) |
Dec 11, 2009 | 22.95 | 23.03 | 22.61 | 22.77 | 2,477,180 | +0.11(+0.50%) |
Dec 10, 2009 | 22.05 | 22.73 | 22.05 | 22.65 | 2,695,332 | +0.75(+3.42%) |
Dec 09, 2009 | 21.87 | 22.27 | 21.57 | 21.90 | 3,368,506 | +0.19(+0.88%) |
Dec 08, 2009 | 21.71 | 22.05 | 21.52 | 21.71 | 3,413,778 | -0.40(-1.80%) |
Dec 07, 2009 | 21.67 | 22.48 | 21.67 | 22.11 | 3,298,017 | +0.23(+1.03%) |
Dec 04, 2009 | 22.24 | 22.64 | 21.67 | 21.89 | 3,219,275 | +0.00(+0.00%) |
Dec 03, 2009 | 22.42 | 22.45 | 21.84 | 21.89 | 2,334,606 | -0.46(-2.05%) |
Dec 02, 2009 | 22.30 | 22.70 | 22.23 | 22.34 | 2,403,234 | -0.12(-0.56%) |
Dec 01, 2009 | 22.64 | 22.95 | 22.27 | 22.47 | 3,206,036 | +0.14(+0.62%) |
Nov 30, 2009 | 22.42 | 22.55 | 22.10 | 22.33 | 4,523,768 | -0.21(-0.95%) |
Nov 27, 2009 | 22.32 | 22.76 | 22.30 | 22.55 | 1,095,081 | -0.76(-3.27%) |
Nov 25, 2009 | 22.68 | 23.37 | 22.66 | 23.31 | 2,911,778 | +0.48(+2.11%) |
Nov 24, 2009 | 22.76 | 22.96 | 22.42 | 22.83 | 2,165,217 | +0.11(+0.47%) |
Nov 23, 2009 | 22.78 | 23.17 | 22.61 | 22.72 | 3,070,169 | +0.47(+2.11%) |
Nov 20, 2009 | 22.12 | 22.32 | 21.88 | 22.25 | 2,869,106 | +0.01(+0.03%) |
Nov 19, 2009 | 22.35 | 22.67 | 21.53 | 22.24 | 4,645,445 | -0.46(-2.04%) |
Nov 18, 2009 | 22.63 | 22.94 | 22.27 | 22.71 | 3,674,749 | +0.15(+0.66%) |
Nov 17, 2009 | 22.82 | 22.90 | 22.49 | 22.56 | 3,160,818 | -0.33(-1.43%) |
Nov 16, 2009 | 22.69 | 23.09 | 22.69 | 22.89 | 4,994,400 | +0.37(+1.64%) |
Nov 13, 2009 | 22.40 | 22.98 | 22.20 | 22.52 | 3,018,781 | +0.02(+0.08%) |
Nov 12, 2009 | 23.24 | 23.33 | 22.40 | 22.50 | 2,314,651 | -0.76(-3.27%) |
Nov 11, 2009 | 23.44 | 23.54 | 22.92 | 23.26 | 3,211,612 | +0.09(+0.38%) |
Nov 10, 2009 | 23.24 | 23.48 | 22.73 | 23.17 | 2,156,094 | -0.18(-0.79%) |
Nov 09, 2009 | 22.99 | 23.46 | 22.96 | 23.36 | 4,032,148 | +0.71(+3.12%) |
Nov 06, 2009 | 22.61 | 23.17 | 22.52 | 22.65 | 2,077,623 | -0.36(-1.58%) |
Nov 05, 2009 | 22.85 | 23.16 | 22.64 | 23.01 | 3,328,556 | +0.32(+1.42%) |
Nov 04, 2009 | 23.48 | 23.56 | 22.67 | 22.69 | 3,758,775 | -0.50(-2.15%) |
Nov 03, 2009 | 22.34 | 23.37 | 22.02 | 23.19 | 3,662,495 | +0.58(+2.58%) |
Nov 02, 2009 | 22.68 | 23.39 | 22.30 | 22.61 | 3,820,684 | -0.01(-0.03%) |
Oct 30, 2009 | 23.96 | 24.09 | 22.45 | 22.61 | 4,373,101 | -1.43(-5.96%) |
Oct 29, 2009 | 23.17 | 24.11 | 23.17 | 24.05 | 4,160,682 | +1.06(+4.61%) |
Oct 28, 2009 | 24.21 | 24.36 | 22.98 | 22.99 | 3,408,974 | -1.40(-5.73%) |
Oct 27, 2009 | 24.77 | 25.16 | 24.30 | 24.38 | 3,316,986 | -0.35(-1.42%) |
Oct 26, 2009 | 25.56 | 26.28 | 24.59 | 24.74 | 3,866,719 | -0.88(-3.44%) |
Oct 23, 2009 | 25.98 | 26.05 | 25.44 | 25.62 | 3,293,724 | -1.09(-4.08%) |
Oct 22, 2009 | 26.57 | 26.80 | 25.91 | 26.70 | 2,348,650 | +0.25(+0.94%) |
Oct 21, 2009 | 26.01 | 27.50 | 25.81 | 26.45 | 3,298,812 | +0.18(+0.68%) |
Oct 20, 2009 | 25.70 | 26.35 | 25.65 | 26.28 | 2,159,006 | -0.10(-0.38%) |
Oct 19, 2009 | 26.31 | 26.45 | 25.80 | 26.38 | 2,134,730 | +0.04(+0.16%) |
Oct 16, 2009 | 25.69 | 26.50 | 25.43 | 26.34 | 3,368,556 | +0.33(+1.26%) |
Oct 15, 2009 | 24.89 | 26.03 | 24.73 | 26.01 | 2,890,754 | +0.90(+3.60%) |
Oct 14, 2009 | 25.15 | 25.84 | 24.90 | 25.10 | 6,480,251 | +0.27(+1.08%) |
Oct 13, 2009 | 25.19 | 25.21 | 24.34 | 24.84 | 2,361,875 | -0.38(-1.51%) |
Oct 12, 2009 | 25.44 | 25.53 | 24.94 | 25.22 | 1,323,123 | +0.52(+2.12%) |
Oct 09, 2009 | 24.70 | 24.86 | 24.39 | 24.69 | 1,357,686 | -0.14(-0.57%) |
Oct 08, 2009 | 24.32 | 25.21 | 24.12 | 24.84 | 3,266,238 | +0.66(+2.73%) |
Oct 07, 2009 | 23.94 | 24.34 | 23.83 | 24.18 | 1,195,465 | +0.08(+0.35%) |
Oct 06, 2009 | 23.65 | 24.19 | 23.64 | 24.09 | 1,960,667 | +0.75(+3.21%) |
Oct 05, 2009 | 22.36 | 23.37 | 22.11 | 23.34 | 2,023,001 | +1.08(+4.86%) |
Oct 02, 2009 | 22.17 | 22.39 | 21.78 | 22.26 | 3,237,011 | -0.30(-1.34%) |
Oct 01, 2009 | 23.52 | 23.69 | 22.49 | 22.56 | 2,508,317 | -0.95(-4.02%) |
Sep 30, 2009 | 23.76 | 23.93 | 22.90 | 23.51 | 2,142,723 | -0.07(-0.28%) |
Sep 29, 2009 | 23.02 | 23.77 | 22.93 | 23.58 | 2,492,574 | +0.60(+2.59%) |
Sep 28, 2009 | 22.12 | 23.06 | 21.97 | 22.98 | 2,996,226 | +1.00(+4.57%) |
Sep 25, 2009 | 22.10 | 22.39 | 21.85 | 21.98 | 1,467,565 | -0.24(-1.07%) |
Sep 24, 2009 | 22.89 | 22.93 | 22.08 | 22.21 | 2,069,339 | -0.73(-3.19%) |
Sep 23, 2009 | 23.48 | 23.82 | 22.72 | 22.95 | 2,048,688 | -0.65(-2.77%) |
Sep 22, 2009 | 23.21 | 23.66 | 23.20 | 23.60 | 1,656,785 | +0.45(+1.93%) |
Sep 21, 2009 | 22.36 | 23.28 | 22.13 | 23.15 | 2,413,892 | +0.37(+1.64%) |
Sep 18, 2009 | 23.64 | 23.83 | 22.51 | 22.78 | 3,236,093 | -0.59(-2.52%) |
Sep 17, 2009 | 24.00 | 24.05 | 23.14 | 23.37 | 2,809,592 | -0.66(-2.75%) |
Sep 16, 2009 | 24.18 | 24.43 | 23.78 | 24.03 | 2,455,332 | +0.17(+0.70%) |
Sep 15, 2009 | 22.84 | 23.91 | 22.68 | 23.86 | 2,653,018 | +1.06(+4.67%) |
Sep 14, 2009 | 22.09 | 22.82 | 21.88 | 22.80 | 1,873,823 | +0.39(+1.72%) |
Sep 11, 2009 | 21.96 | 22.84 | 21.95 | 22.41 | 2,573,899 | +0.58(+2.64%) |
Sep 10, 2009 | 21.49 | 21.90 | 21.32 | 21.83 | 1,500,995 | +0.38(+1.77%) |
Sep 09, 2009 | 21.26 | 21.50 | 21.08 | 21.45 | 2,635,819 | +0.26(+1.21%) |
Sep 08, 2009 | 20.96 | 21.28 | 20.83 | 21.20 | 2,303,088 | +0.76(+3.73%) |
Sep 04, 2009 | 19.51 | 20.49 | 19.45 | 20.44 | 1,592,624 | +0.88(+4.50%) |
Sep 03, 2009 | 19.35 | 19.58 | 19.00 | 19.56 | 1,361,059 | +0.36(+1.86%) |
Sep 02, 2009 | 19.46 | 19.69 | 19.13 | 19.20 | 1,453,442 | -0.40(-2.03%) |
Sep 01, 2009 | 19.85 | 20.46 | 19.50 | 19.60 | 1,868,962 | -0.30(-1.52%) |
Aug 31, 2009 | 20.00 | 20.00 | 19.60 | 19.90 | 1,378,820 | -0.43(-2.11%) |
Aug 28, 2009 | 20.51 | 20.65 | 20.01 | 20.33 | 1,284,717 | +0.15(+0.77%) |
Aug 27, 2009 | 20.10 | 20.27 | 19.60 | 20.17 | 1,016,065 | -0.05(-0.24%) |
Aug 26, 2009 | 20.16 | 20.31 | 19.79 | 20.22 | 1,952,023 | -0.12(-0.61%) |
Aug 25, 2009 | 21.17 | 21.17 | 20.28 | 20.35 | 3,247,829 | -0.74(-3.52%) |
Aug 24, 2009 | 20.77 | 21.26 | 20.77 | 21.09 | 1,808,737 | +0.39(+1.87%) |
Aug 21, 2009 | 20.11 | 20.72 | 19.98 | 20.70 | 1,473,590 | +0.89(+4.47%) |
Aug 20, 2009 | 19.64 | 19.95 | 19.44 | 19.82 | 1,188,028 | +0.16(+0.82%) |
Aug 19, 2009 | 18.92 | 19.95 | 18.73 | 19.66 | 1,383,060 | +0.38(+1.97%) |
Aug 18, 2009 | 18.80 | 19.32 | 18.66 | 19.28 | 1,417,806 | +0.21(+1.12%) |
Aug 17, 2009 | 19.22 | 19.30 | 18.69 | 19.06 | 1,861,005 | -0.59(-3.03%) |
Aug 14, 2009 | 20.36 | 20.36 | 19.50 | 19.66 | 1,904,532 | -0.82(-4.01%) |
Aug 13, 2009 | 20.23 | 20.55 | 19.91 | 20.48 | 2,164,114 | +0.48(+2.41%) |
Aug 12, 2009 | 19.82 | 20.30 | 19.78 | 20.00 | 2,348,852 | +0.24(+1.23%) |
Aug 11, 2009 | 20.31 | 20.44 | 19.75 | 19.75 | 1,592,673 | -0.74(-3.63%) |
Aug 10, 2009 | 20.61 | 20.93 | 20.32 | 20.49 | 2,617,504 | -0.24(-1.15%) |
Aug 07, 2009 | 21.23 | 21.23 | 20.63 | 20.73 | 2,136,273 | -0.15(-0.71%) |
Aug 06, 2009 | 21.38 | 21.41 | 20.70 | 20.88 | 1,728,402 | -0.42(-1.95%) |
Aug 05, 2009 | 20.74 | 21.41 | 20.47 | 21.30 | 2,359,981 | +0.51(+2.46%) |
Aug 04, 2009 | 20.66 | 21.17 | 20.36 | 20.79 | 2,181,274 | -0.07(-0.32%) |
Aug 03, 2009 | 20.82 | 21.18 | 20.64 | 20.85 | 3,214,045 | +0.42(+2.04%) |
Jul 31, 2009 | 19.69 | 20.60 | 19.57 | 20.44 | 2,963,103 | +0.60(+3.03%) |
Jul 30, 2009 | 20.02 | 20.20 | 19.19 | 19.83 | 5,104,492 | +0.09(+0.45%) |
Jul 29, 2009 | 19.61 | 19.97 | 18.95 | 19.75 | 3,066,595 | -0.13(-0.66%) |
Jul 28, 2009 | 20.04 | 20.22 | 19.30 | 19.88 | 1,463,293 | -0.58(-2.85%) |
Jul 27, 2009 | 20.32 | 20.71 | 20.16 | 20.46 | 1,835,909 | +0.16(+0.79%) |
Jul 24, 2009 | 20.00 | 20.30 | 19.76 | 20.30 | 2,446 | +0.12(+0.59%) |
Jul 23, 2009 | 19.38 | 20.22 | 19.33 | 20.18 | 2,718,169 | +0.80(+4.14%) |
Jul 22, 2009 | 19.03 | 19.66 | 18.75 | 19.38 | 3,094,926 | -0.37(-1.87%) |
Jul 21, 2009 | 19.53 | 19.92 | 19.00 | 19.75 | 2,271,267 | +0.38(+1.97%) |
Jul 20, 2009 | 19.28 | 19.73 | 18.94 | 19.36 | 2,346,202 | +0.29(+1.53%) |
Jul 17, 2009 | 18.95 | 19.12 | 18.75 | 19.07 | 2,410,443 | +0.14(+0.72%) |
Jul 16, 2009 | 18.16 | 19.08 | 18.01 | 18.94 | 2,487,164 | +0.57(+3.11%) |
Jul 15, 2009 | 17.95 | 18.50 | 17.95 | 18.37 | 3,329,114 | +0.78(+4.43%) |
Jul 14, 2009 | 17.56 | 17.74 | 17.30 | 17.59 | 1,679,105 | +0.36(+2.07%) |
Jul 13, 2009 | 16.75 | 17.24 | 16.67 | 17.23 | 2,047,238 | +0.52(+3.10%) |
Jul 10, 2009 | 16.18 | 16.93 | 16.16 | 16.71 | 2,497,210 | +0.03(+0.18%) |
Jul 09, 2009 | 16.66 | 17.12 | 16.39 | 16.68 | 2,497,457 | +0.18(+1.12%) |
Jul 08, 2009 | 16.25 | 16.71 | 15.84 | 16.50 | 2,994,654 | +0.23(+1.39%) |
Jul 07, 2009 | 16.84 | 16.96 | 16.24 | 16.27 | 2,906,563 | -0.56(-3.36%) |
Jul 06, 2009 | 16.87 | 16.94 | 16.39 | 16.84 | 4,386,800 | -0.54(-3.08%) |
Jul 02, 2009 | 17.81 | 17.81 | 17.34 | 17.37 | 2,198,295 | -0.83(-4.57%) |
Jul 01, 2009 | 18.68 | 18.86 | 18.16 | 18.21 | 2,689,617 | -0.15(-0.84%) |
Jun 30, 2009 | 18.57 | 19.16 | 18.14 | 18.36 | 2,859,561 | -0.29(-1.53%) |
Jun 29, 2009 | 19.04 | 19.19 | 18.51 | 18.65 | 1,946,810 | -0.11(-0.57%) |
Jun 26, 2009 | 18.45 | 18.91 | 18.18 | 18.75 | 3,133,800 | +0.13(+0.70%) |
Jun 25, 2009 | 18.31 | 18.70 | 18.25 | 18.62 | 3,247,363 | +0.87(+4.89%) |
Jun 24, 2009 | 17.54 | 18.08 | 17.43 | 17.75 | 2,778,546 | +0.33(+1.91%) |
Jun 23, 2009 | 17.38 | 17.76 | 17.05 | 17.42 | 2,132,342 | +0.17(+1.00%) |
Jun 22, 2009 | 17.97 | 18.03 | 17.20 | 17.25 | 4,128,912 | -1.12(-6.12%) |
Jun 19, 2009 | 18.76 | 18.85 | 18.07 | 18.37 | 2,855,104 | -0.07(-0.39%) |
Jun 18, 2009 | 18.35 | 18.77 | 17.99 | 18.44 | 2,401,001 | +0.10(+0.52%) |
Jun 17, 2009 | 19.03 | 19.03 | 18.22 | 18.35 | 6,849,266 | -0.90(-4.70%) |
Jun 16, 2009 | 20.26 | 20.60 | 19.09 | 19.25 | 2,408,661 | -0.72(-3.60%) |
Jun 15, 2009 | 20.24 | 20.35 | 19.61 | 19.97 | 2,571,281 | -0.80(-3.84%) |
Jun 12, 2009 | 20.88 | 20.89 | 20.14 | 20.77 | 2,395,689 | -0.43(-2.02%) |
Jun 11, 2009 | 20.45 | 21.54 | 20.34 | 21.20 | 3,809,548 | +0.83(+4.06%) |
Jun 10, 2009 | 20.40 | 20.47 | 19.90 | 20.37 | 2,149,489 | +0.40(+2.00%) |
Jun 09, 2009 | 20.11 | 20.43 | 19.67 | 19.97 | 2,380,587 | +0.30(+1.54%) |
Jun 08, 2009 | 19.49 | 19.80 | 19.12 | 19.67 | 1,930,322 | -0.32(-1.58%) |
Jun 05, 2009 | 20.92 | 21.06 | 19.79 | 19.98 | 3,128,522 | -0.70(-3.37%) |
Jun 04, 2009 | 20.34 | 20.95 | 20.23 | 20.68 | 2,713,959 | +0.66(+3.30%) |
Jun 03, 2009 | 21.42 | 21.42 | 19.65 | 20.02 | 3,184,048 | -1.78(-8.18%) |
Jun 02, 2009 | 21.65 | 21.87 | 21.19 | 21.80 | 2,449,484 | -0.08(-0.35%) |
Jun 01, 2009 | 21.40 | 22.12 | 21.20 | 21.88 | 4,357,526 | +1.08(+5.20%) |
May 29, 2009 | 20.48 | 20.90 | 20.23 | 20.80 | 3,016,208 | +0.71(+3.52%) |
May 28, 2009 | 19.39 | 20.26 | 19.03 | 20.09 | 3,544,491 | +0.86(+4.49%) |
May 27, 2009 | 19.50 | 19.84 | 19.17 | 19.23 | 3,016,928 | -0.24(-1.22%) |
May 26, 2009 | 18.70 | 19.47 | 18.28 | 19.47 | 2,937,566 | +0.50(+2.63%) |
May 22, 2009 | 19.01 | 19.30 | 18.72 | 18.97 | 2,116,458 | +0.15(+0.79%) |
May 21, 2009 | 18.92 | 19.02 | 18.37 | 18.82 | 3,026,091 | -0.45(-2.32%) |
May 20, 2009 | 19.67 | 20.37 | 19.19 | 19.26 | 3,927,580 | -0.12(-0.64%) |
May 19, 2009 | 19.31 | 19.78 | 19.07 | 19.39 | 4,885,507 | +0.05(+0.28%) |
May 18, 2009 | 17.94 | 19.34 | 17.93 | 19.34 | 4,465,191 | +1.66(+9.39%) |
May 15, 2009 | 18.21 | 18.69 | 17.63 | 17.68 | 3,309,127 | -0.76(-4.13%) |
May 14, 2009 | 18.04 | 18.87 | 17.90 | 18.44 | 3,804,831 | -0.14(-0.74%) |
May 13, 2009 | 19.29 | 19.29 | 18.28 | 18.57 | 3,918,169 | -1.05(-5.36%) |
May 12, 2009 | 19.51 | 19.91 | 18.97 | 19.63 | 3,633,618 | +0.38(+1.98%) |
May 11, 2009 | 20.08 | 20.08 | 18.93 | 19.25 | 3,357,081 | -1.40(-6.80%) |
May 08, 2009 | 20.00 | 20.71 | 19.40 | 20.65 | 5,133,750 | +1.05(+5.37%) |
May 07, 2009 | 21.52 | 21.92 | 19.06 | 19.60 | 5,665,516 | -1.11(-5.37%) |
May 06, 2009 | 20.04 | 20.93 | 19.85 | 20.71 | 4,440,798 | +1.08(+5.51%) |
May 05, 2009 | 19.63 | 19.90 | 18.87 | 19.63 | 2,525,153 | -0.12(-0.63%) |
May 04, 2009 | 19.58 | 19.78 | 19.42 | 19.75 | 3,875,105 | +1.12(+6.00%) |
May 01, 2009 | 18.26 | 18.82 | 17.88 | 18.63 | 4,654,520 | +0.30(+1.65%) |
Apr 30, 2009 | 20.07 | 20.18 | 17.37 | 18.33 | 10,224,266 | -1.64(-8.22%) |
Apr 29, 2009 | 19.37 | 20.41 | 18.94 | 19.97 | 6,320,418 | +1.04(+5.50%) |
Apr 28, 2009 | 18.18 | 19.19 | 17.97 | 18.93 | 6,264,991 | -0.10(-0.50%) |
Apr 27, 2009 | 19.04 | 19.32 | 18.48 | 19.03 | 4,428,687 | -0.46(-2.35%) |
Apr 24, 2009 | 19.56 | 20.05 | 19.36 | 19.48 | 6,810,449 | +0.49(+2.57%) |
Apr 23, 2009 | 20.27 | 20.52 | 18.57 | 19.00 | 8,554,771 | -0.81(-4.08%) |
Apr 22, 2009 | 19.03 | 20.45 | 18.91 | 19.80 | 5,196,163 | +0.48(+2.46%) |
Apr 21, 2009 | 17.27 | 19.50 | 17.27 | 19.33 | 7,483,724 | +1.55(+8.70%) |
Apr 20, 2009 | 19.08 | 19.24 | 17.73 | 17.78 | 6,811,984 | -1.80(-9.17%) |
Apr 17, 2009 | 19.02 | 19.75 | 18.66 | 19.58 | 5,480,658 | +0.66(+3.49%) |
Apr 16, 2009 | 17.77 | 19.03 | 17.53 | 18.92 | 6,798,094 | +1.37(+7.83%) |
Apr 15, 2009 | 16.87 | 17.65 | 16.75 | 17.54 | 4,278,893 | +0.56(+3.33%) |
Apr 14, 2009 | 16.61 | 17.59 | 16.44 | 16.98 | 3,986,948 | -0.15(-0.90%) |
Apr 13, 2009 | 16.83 | 17.29 | 16.56 | 17.13 | 3,234,857 | -0.10(-0.55%) |
Apr 09, 2009 | 16.80 | 17.53 | 16.73 | 17.23 | 4,341,471 | +0.96(+5.92%) |
Apr 08, 2009 | 16.06 | 16.40 | 15.70 | 16.27 | 5,937,307 | +0.28(+1.75%) |
Apr 07, 2009 | 16.14 | 16.17 | 15.57 | 15.99 | 3,389,165 | -0.55(-3.31%) |
Apr 06, 2009 | 16.72 | 16.77 | 16.22 | 16.53 | 4,925,438 | -0.45(-2.66%) |
Apr 03, 2009 | 15.10 | 17.22 | 15.03 | 16.99 | 9,459,591 | +1.80(+11.87%) |
Apr 02, 2009 | 14.52 | 15.42 | 14.14 | 15.18 | 4,316,403 | +1.14(+8.13%) |