Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.39 | 22.87 | 22.37 | 22.68 | 3,042,161 | +0.36(+1.60%) |
Mar 30, 2010 | 22.54 | 22.66 | 21.93 | 22.33 | 4,731,745 | -0.17(-0.77%) |
Mar 29, 2010 | 22.11 | 22.57 | 22.05 | 22.50 | 3,437,695 | +0.76(+3.48%) |
Mar 26, 2010 | 21.76 | 21.87 | 21.58 | 21.74 | 3,230,501 | +0.06(+0.27%) |
Mar 25, 2010 | 22.88 | 23.02 | 21.61 | 21.68 | 4,840,161 | -1.01(-4.44%) |
Mar 24, 2010 | 22.86 | 23.17 | 22.54 | 22.69 | 3,585,937 | -0.42(-1.80%) |
Mar 23, 2010 | 23.21 | 23.25 | 22.81 | 23.11 | 3,476,146 | -0.02(-0.08%) |
Mar 22, 2010 | 22.38 | 23.14 | 22.19 | 23.13 | 3,953,900 | +0.47(+2.08%) |
Mar 19, 2010 | 23.30 | 23.33 | 22.34 | 22.66 | 4,806,311 | -0.51(-2.19%) |
Mar 18, 2010 | 24.31 | 24.48 | 22.96 | 23.16 | 8,003,416 | -1.30(-5.33%) |
Mar 17, 2010 | 24.45 | 24.74 | 24.38 | 24.47 | 2,999,602 | +0.11(+0.46%) |
Mar 16, 2010 | 24.46 | 24.57 | 24.13 | 24.35 | 4,381,938 | +0.29(+1.19%) |
Mar 15, 2010 | 23.86 | 24.10 | 23.71 | 24.07 | 2,983,228 | -0.29(-1.17%) |
Mar 12, 2010 | 24.47 | 24.60 | 24.25 | 24.35 | 3,479,653 | +0.07(+0.29%) |
Mar 11, 2010 | 24.15 | 24.28 | 23.86 | 24.28 | 1,518,528 | +0.06(+0.25%) |
Mar 10, 2010 | 23.66 | 24.36 | 23.66 | 24.22 | 2,896,768 | +0.45(+1.90%) |
Mar 09, 2010 | 23.28 | 23.94 | 23.21 | 23.77 | 3,708,962 | +0.18(+0.76%) |
Mar 08, 2010 | 23.98 | 24.05 | 23.29 | 23.59 | 5,527,769 | -0.38(-1.59%) |
Mar 05, 2010 | 24.16 | 24.26 | 23.83 | 23.97 | 3,561,385 | +0.07(+0.27%) |
Mar 04, 2010 | 24.56 | 24.72 | 23.76 | 23.91 | 4,524,269 | -0.65(-2.64%) |
Mar 03, 2010 | 24.42 | 24.76 | 24.30 | 24.56 | 3,280,218 | +0.26(+1.08%) |
Mar 02, 2010 | 24.25 | 24.51 | 24.16 | 24.29 | 4,716,838 | +0.12(+0.49%) |
Mar 01, 2010 | 24.07 | 24.18 | 23.73 | 24.17 | 6,539,917 | +0.04(+0.15%) |
Feb 26, 2010 | 24.82 | 24.84 | 24.07 | 24.14 | 47,043,728 | -0.52(-2.10%) |
Feb 25, 2010 | 24.20 | 24.70 | 23.73 | 24.66 | 2,825,994 | +0.10(+0.39%) |
Feb 24, 2010 | 24.79 | 25.13 | 24.45 | 24.56 | 4,849,006 | -0.21(-0.87%) |
Feb 23, 2010 | 25.45 | 25.48 | 24.47 | 24.78 | 6,835,132 | -0.09(-0.36%) |
Feb 22, 2010 | 26.34 | 26.41 | 24.74 | 24.87 | 6,003,381 | -1.29(-4.94%) |
Feb 19, 2010 | 26.40 | 26.55 | 26.01 | 26.16 | 2,850,737 | -0.23(-0.88%) |
Feb 18, 2010 | 26.22 | 26.63 | 26.05 | 26.39 | 2,604,411 | +0.12(+0.45%) |
Feb 17, 2010 | 25.75 | 26.34 | 25.68 | 26.27 | 3,329,433 | +0.70(+2.75%) |
Feb 16, 2010 | 25.35 | 25.62 | 25.02 | 25.57 | 2,431,879 | +0.76(+3.07%) |
Feb 12, 2010 | 24.53 | 24.81 | 24.81 | 24.81 | 2,061,391 | -0.07(-0.26%) |
Feb 11, 2010 | 24.45 | 25.27 | 24.32 | 24.87 | 2,472,747 | +0.45(+1.83%) |
Feb 10, 2010 | 24.07 | 24.63 | 23.86 | 24.42 | 1,479,899 | +0.22(+0.91%) |
Feb 09, 2010 | 24.22 | 24.79 | 23.99 | 24.20 | 2,442,387 | +0.29(+1.19%) |
Feb 08, 2010 | 24.06 | 24.35 | 23.54 | 23.92 | 2,248,444 | -0.08(-0.35%) |
Feb 05, 2010 | 24.00 | 24.24 | 23.12 | 24.00 | 2,847,556 | +0.02(+0.07%) |
Feb 04, 2010 | 25.35 | 25.45 | 23.97 | 23.98 | 2,854,373 | -1.57(-6.15%) |
Feb 03, 2010 | 25.64 | 25.85 | 25.38 | 25.55 | 2,362,156 | -0.19(-0.74%) |
Feb 02, 2010 | 25.61 | 26.04 | 25.47 | 25.74 | 2,454,917 | +0.42(+1.66%) |
Feb 01, 2010 | 25.11 | 25.52 | 24.80 | 25.33 | 4,269,572 | +0.44(+1.76%) |
Jan 29, 2010 | 26.93 | 26.93 | 24.70 | 24.89 | 4,438,606 | -1.34(-5.13%) |
Jan 28, 2010 | 27.60 | 27.67 | 26.04 | 26.23 | 3,316,284 | -0.65(-2.43%) |
Jan 27, 2010 | 26.72 | 27.07 | 26.19 | 26.89 | 3,287,845 | +0.07(+0.24%) |
Jan 26, 2010 | 26.45 | 27.31 | 26.08 | 26.82 | 2,717,858 | +0.22(+0.83%) |
Jan 25, 2010 | 26.70 | 27.24 | 26.53 | 26.60 | 2,372,742 | +0.15(+0.56%) |
Jan 22, 2010 | 27.95 | 27.95 | 26.30 | 26.45 | 3,629,596 | -1.58(-5.65%) |
Jan 21, 2010 | 28.24 | 28.88 | 27.82 | 28.04 | 3,166,051 | -0.10(-0.34%) |
Jan 20, 2010 | 28.11 | 28.29 | 27.64 | 28.13 | 2,231,102 | -0.35(-1.23%) |
Jan 19, 2010 | 28.17 | 28.53 | 28.06 | 28.48 | 2,605,434 | +0.23(+0.80%) |
Jan 15, 2010 | 28.64 | 28.26 | 28.26 | 28.26 | 2,816,219 | -0.65(-2.24%) |
Jan 14, 2010 | 27.81 | 29.15 | 27.81 | 28.90 | 3,909,011 | +0.80(+2.84%) |
Jan 13, 2010 | 27.06 | 28.15 | 26.98 | 28.11 | 3,298,603 | +1.03(+3.80%) |
Jan 12, 2010 | 27.07 | 27.44 | 26.75 | 27.08 | 3,848,438 | -0.57(-2.05%) |
Jan 11, 2010 | 28.92 | 28.92 | 27.21 | 27.64 | 5,014,460 | -0.92(-3.21%) |
Jan 08, 2010 | 27.90 | 28.90 | 27.77 | 28.56 | 4,698,541 | +0.99(+3.58%) |
Jan 07, 2010 | 27.30 | 27.66 | 26.84 | 27.57 | 2,813,636 | +0.17(+0.63%) |
Jan 06, 2010 | 26.46 | 27.42 | 26.27 | 27.40 | 4,170,172 | +0.96(+3.65%) |
Jan 05, 2010 | 24.98 | 26.45 | 24.91 | 26.44 | 5,108,293 | +1.46(+5.84%) |
Jan 04, 2010 | 24.22 | 25.00 | 24.22 | 24.98 | 1,546,226 | +1.25(+5.27%) |
Dec 31, 2009 | 24.30 | 23.73 | 23.73 | 23.73 | 1,091,293 | -0.50(-2.06%) |
Dec 30, 2009 | 24.45 | 24.64 | 24.19 | 24.23 | 1,844,126 | -0.42(-1.71%) |
Dec 29, 2009 | 25.19 | 25.27 | 24.63 | 24.65 | 1,581,888 | -0.42(-1.68%) |
Dec 28, 2009 | 25.36 | 25.66 | 24.93 | 25.07 | 1,266,686 | -0.10(-0.40%) |
Dec 24, 2009 | 25.29 | 25.49 | 25.01 | 25.17 | 322,445 | -0.06(-0.24%) |
Dec 23, 2009 | 24.48 | 25.32 | 24.41 | 25.23 | 2,263,285 | +0.95(+3.92%) |
Dec 22, 2009 | 24.05 | 24.51 | 24.05 | 24.28 | 1,206,075 | -0.02(-0.07%) |
Dec 21, 2009 | 24.14 | 24.40 | 24.00 | 24.30 | 2,502,236 | +0.36(+1.52%) |
Dec 18, 2009 | 23.85 | 24.03 | 23.44 | 23.94 | 3,810,592 | +0.32(+1.33%) |
Dec 17, 2009 | 23.61 | 23.83 | 23.39 | 23.62 | 2,598,690 | -0.03(-0.13%) |
Dec 16, 2009 | 23.43 | 23.94 | 23.35 | 23.65 | 3,215,935 | +0.34(+1.45%) |
Dec 15, 2009 | 23.14 | 23.72 | 23.05 | 23.31 | 3,566,485 | +0.05(+0.23%) |
Dec 14, 2009 | 23.30 | 23.47 | 23.23 | 23.26 | 2,851,038 | +0.48(+2.12%) |
Dec 11, 2009 | 22.96 | 23.04 | 22.62 | 22.78 | 2,476,188 | +0.11(+0.50%) |
Dec 10, 2009 | 22.06 | 22.73 | 22.06 | 22.66 | 2,694,254 | +0.75(+3.42%) |
Dec 09, 2009 | 21.88 | 22.28 | 21.57 | 21.91 | 3,367,158 | +0.19(+0.88%) |
Dec 08, 2009 | 21.72 | 22.06 | 21.53 | 21.72 | 3,412,412 | -0.40(-1.80%) |
Dec 07, 2009 | 21.68 | 22.48 | 21.68 | 22.12 | 3,296,697 | +0.23(+1.03%) |
Dec 04, 2009 | 22.25 | 22.65 | 21.68 | 21.90 | 3,217,987 | +0.00(+0.00%) |
Dec 03, 2009 | 22.42 | 22.46 | 21.85 | 21.90 | 2,333,672 | -0.46(-2.05%) |
Dec 02, 2009 | 22.31 | 22.71 | 22.23 | 22.35 | 2,402,272 | -0.12(-0.56%) |
Dec 01, 2009 | 22.65 | 22.95 | 22.28 | 22.48 | 3,204,753 | +0.14(+0.62%) |
Nov 30, 2009 | 22.43 | 22.56 | 22.11 | 22.34 | 4,521,958 | -0.21(-0.95%) |
Nov 27, 2009 | 22.33 | 22.77 | 22.31 | 22.56 | 1,094,643 | -0.76(-3.27%) |
Nov 25, 2009 | 22.69 | 23.38 | 22.67 | 23.32 | 2,910,613 | +0.48(+2.11%) |
Nov 24, 2009 | 22.77 | 22.97 | 22.43 | 22.84 | 2,164,350 | +0.11(+0.47%) |
Nov 23, 2009 | 22.79 | 23.17 | 22.62 | 22.73 | 3,068,941 | +0.47(+2.11%) |
Nov 20, 2009 | 22.13 | 22.33 | 21.89 | 22.26 | 2,867,958 | +0.01(+0.03%) |
Nov 19, 2009 | 22.36 | 22.68 | 21.54 | 22.25 | 4,643,587 | -0.46(-2.04%) |
Nov 18, 2009 | 22.64 | 22.95 | 22.28 | 22.72 | 3,673,278 | +0.15(+0.66%) |
Nov 17, 2009 | 22.83 | 22.91 | 22.50 | 22.57 | 3,159,554 | -0.33(-1.43%) |
Nov 16, 2009 | 22.70 | 23.10 | 22.70 | 22.89 | 4,992,402 | +0.37(+1.64%) |
Nov 13, 2009 | 22.41 | 22.99 | 22.20 | 22.53 | 3,017,573 | +0.02(+0.08%) |
Nov 12, 2009 | 23.25 | 23.34 | 22.41 | 22.51 | 2,313,725 | -0.76(-3.27%) |
Nov 11, 2009 | 23.45 | 23.55 | 22.93 | 23.27 | 3,210,327 | +0.09(+0.39%) |
Nov 10, 2009 | 23.25 | 23.49 | 22.73 | 23.18 | 2,155,231 | -0.18(-0.79%) |
Nov 09, 2009 | 23.00 | 23.47 | 22.97 | 23.36 | 4,030,534 | +0.71(+3.12%) |
Nov 06, 2009 | 22.62 | 23.18 | 22.53 | 22.66 | 2,076,791 | -0.36(-1.58%) |
Nov 05, 2009 | 22.86 | 23.17 | 22.64 | 23.02 | 3,327,224 | +0.32(+1.42%) |
Nov 04, 2009 | 23.49 | 23.57 | 22.68 | 22.70 | 3,757,271 | -0.50(-2.15%) |
Nov 03, 2009 | 22.35 | 23.38 | 22.03 | 23.20 | 3,661,029 | +0.58(+2.58%) |
Nov 02, 2009 | 22.69 | 23.39 | 22.31 | 22.62 | 3,819,155 | -0.01(-0.03%) |
Oct 30, 2009 | 23.97 | 24.10 | 22.45 | 22.62 | 4,371,352 | -1.43(-5.96%) |
Oct 29, 2009 | 23.17 | 24.11 | 23.17 | 24.06 | 4,159,017 | +1.06(+4.61%) |
Oct 28, 2009 | 24.22 | 24.37 | 22.98 | 23.00 | 3,407,610 | -1.40(-5.73%) |
Oct 27, 2009 | 24.78 | 25.17 | 24.31 | 24.39 | 3,315,659 | -0.35(-1.42%) |
Oct 26, 2009 | 25.57 | 26.29 | 24.60 | 24.75 | 3,865,171 | -0.88(-3.44%) |
Oct 23, 2009 | 25.99 | 26.06 | 25.45 | 25.63 | 3,292,406 | -1.09(-4.08%) |
Oct 22, 2009 | 26.58 | 26.81 | 25.92 | 26.71 | 2,347,711 | +0.25(+0.94%) |
Oct 21, 2009 | 26.02 | 27.51 | 25.82 | 26.46 | 3,297,492 | +0.18(+0.68%) |
Oct 20, 2009 | 25.71 | 26.36 | 25.66 | 26.29 | 2,158,142 | -0.10(-0.38%) |
Oct 19, 2009 | 26.32 | 26.46 | 25.81 | 26.39 | 2,133,876 | +0.04(+0.16%) |
Oct 16, 2009 | 25.70 | 26.51 | 25.44 | 26.35 | 3,367,209 | +0.33(+1.26%) |
Oct 15, 2009 | 24.90 | 26.04 | 24.74 | 26.02 | 2,889,598 | +0.90(+3.60%) |
Oct 14, 2009 | 25.16 | 25.85 | 24.91 | 25.11 | 6,477,659 | +0.27(+1.08%) |
Oct 13, 2009 | 25.20 | 25.22 | 24.35 | 24.85 | 2,360,930 | -0.38(-1.51%) |
Oct 12, 2009 | 25.45 | 25.54 | 24.95 | 25.23 | 1,322,594 | +0.52(+2.12%) |
Oct 09, 2009 | 24.71 | 24.87 | 24.40 | 24.70 | 1,357,143 | -0.14(-0.57%) |
Oct 08, 2009 | 24.33 | 25.22 | 24.13 | 24.85 | 3,264,932 | +0.66(+2.73%) |
Oct 07, 2009 | 23.95 | 24.35 | 23.84 | 24.19 | 1,194,987 | +0.08(+0.35%) |
Oct 06, 2009 | 23.66 | 24.20 | 23.65 | 24.10 | 1,959,882 | +0.75(+3.21%) |
Oct 05, 2009 | 22.37 | 23.38 | 22.12 | 23.35 | 2,022,192 | +1.08(+4.86%) |
Oct 02, 2009 | 22.18 | 22.40 | 21.79 | 22.27 | 3,235,716 | -0.30(-1.34%) |
Oct 01, 2009 | 23.53 | 23.70 | 22.50 | 22.57 | 2,507,314 | -0.95(-4.02%) |
Sep 30, 2009 | 23.77 | 23.94 | 22.91 | 23.52 | 2,141,866 | -0.07(-0.28%) |
Sep 29, 2009 | 23.03 | 23.78 | 22.94 | 23.59 | 2,491,577 | +0.60(+2.59%) |
Sep 28, 2009 | 22.13 | 23.07 | 21.98 | 22.99 | 2,995,028 | +1.01(+4.57%) |
Sep 25, 2009 | 22.11 | 22.40 | 21.86 | 21.98 | 1,466,978 | -0.24(-1.07%) |
Sep 24, 2009 | 22.90 | 22.94 | 22.09 | 22.22 | 2,068,511 | -0.73(-3.19%) |
Sep 23, 2009 | 23.49 | 23.83 | 22.73 | 22.95 | 2,047,868 | -0.65(-2.77%) |
Sep 22, 2009 | 23.22 | 23.67 | 23.20 | 23.61 | 1,656,122 | +0.45(+1.93%) |
Sep 21, 2009 | 22.37 | 23.29 | 22.14 | 23.16 | 2,412,926 | +0.37(+1.65%) |
Sep 18, 2009 | 23.65 | 23.84 | 22.52 | 22.79 | 3,234,798 | -0.59(-2.52%) |
Sep 17, 2009 | 24.01 | 24.06 | 23.15 | 23.38 | 2,808,467 | -0.66(-2.75%) |
Sep 16, 2009 | 24.19 | 24.44 | 23.79 | 24.04 | 2,454,349 | +0.17(+0.70%) |
Sep 15, 2009 | 22.85 | 23.92 | 22.69 | 23.87 | 2,651,957 | +1.06(+4.67%) |
Sep 14, 2009 | 22.10 | 22.83 | 21.89 | 22.81 | 1,873,073 | +0.39(+1.73%) |
Sep 11, 2009 | 21.97 | 22.85 | 21.95 | 22.42 | 2,572,869 | +0.58(+2.64%) |
Sep 10, 2009 | 21.50 | 21.91 | 21.32 | 21.84 | 1,500,394 | +0.38(+1.77%) |
Sep 09, 2009 | 21.26 | 21.51 | 21.09 | 21.46 | 2,634,765 | +0.26(+1.21%) |
Sep 08, 2009 | 20.97 | 21.29 | 20.84 | 21.21 | 2,302,166 | +0.76(+3.73%) |
Sep 04, 2009 | 19.52 | 20.50 | 19.46 | 20.44 | 1,591,987 | +0.88(+4.50%) |
Sep 03, 2009 | 19.36 | 19.59 | 19.01 | 19.56 | 1,360,514 | +0.36(+1.86%) |
Sep 02, 2009 | 19.47 | 19.69 | 19.13 | 19.21 | 1,452,860 | -0.40(-2.03%) |
Sep 01, 2009 | 19.86 | 20.47 | 19.51 | 19.60 | 1,868,214 | -0.30(-1.52%) |
Aug 31, 2009 | 20.01 | 20.01 | 19.60 | 19.91 | 1,378,268 | -0.43(-2.11%) |
Aug 28, 2009 | 20.52 | 20.66 | 20.02 | 20.34 | 1,284,203 | +0.15(+0.77%) |
Aug 27, 2009 | 20.10 | 20.28 | 19.60 | 20.18 | 1,015,659 | -0.05(-0.24%) |
Aug 26, 2009 | 20.16 | 20.32 | 19.80 | 20.23 | 1,951,241 | -0.12(-0.61%) |
Aug 25, 2009 | 21.18 | 21.18 | 20.29 | 20.35 | 3,246,529 | -0.74(-3.53%) |
Aug 24, 2009 | 20.78 | 21.27 | 20.78 | 21.10 | 1,808,014 | +0.39(+1.87%) |
Aug 21, 2009 | 20.12 | 20.73 | 19.99 | 20.71 | 1,473,000 | +0.89(+4.47%) |
Aug 20, 2009 | 19.65 | 19.96 | 19.45 | 19.82 | 1,187,553 | +0.16(+0.82%) |
Aug 19, 2009 | 18.93 | 19.96 | 18.74 | 19.66 | 1,382,507 | +0.38(+1.97%) |
Aug 18, 2009 | 18.81 | 19.32 | 18.66 | 19.28 | 1,417,239 | +0.21(+1.12%) |
Aug 17, 2009 | 19.22 | 19.31 | 18.69 | 19.07 | 1,860,261 | -0.60(-3.03%) |
Aug 14, 2009 | 20.37 | 20.37 | 19.50 | 19.66 | 1,903,769 | -0.82(-4.01%) |
Aug 13, 2009 | 20.24 | 20.56 | 19.92 | 20.49 | 2,163,248 | +0.48(+2.41%) |
Aug 12, 2009 | 19.83 | 20.31 | 19.79 | 20.00 | 2,347,912 | +0.24(+1.23%) |
Aug 11, 2009 | 20.32 | 20.44 | 19.75 | 19.76 | 1,592,036 | -0.74(-3.63%) |
Aug 10, 2009 | 20.62 | 20.94 | 20.32 | 20.50 | 2,616,457 | -0.24(-1.15%) |
Aug 07, 2009 | 21.24 | 21.24 | 20.64 | 20.74 | 2,135,419 | -0.15(-0.71%) |
Aug 06, 2009 | 21.39 | 21.42 | 20.71 | 20.89 | 1,727,710 | -0.42(-1.95%) |
Aug 05, 2009 | 20.75 | 21.42 | 20.47 | 21.31 | 2,359,037 | +0.51(+2.46%) |
Aug 04, 2009 | 20.67 | 21.18 | 20.37 | 20.79 | 2,180,401 | -0.07(-0.32%) |
Aug 03, 2009 | 20.82 | 21.19 | 20.65 | 20.86 | 3,212,759 | +0.42(+2.04%) |
Jul 31, 2009 | 19.69 | 20.61 | 19.57 | 20.44 | 2,961,917 | +0.60(+3.03%) |
Jul 30, 2009 | 20.03 | 20.21 | 19.20 | 19.84 | 5,102,449 | +0.09(+0.45%) |
Jul 29, 2009 | 19.62 | 19.97 | 18.96 | 19.75 | 3,065,368 | -0.13(-0.66%) |
Jul 28, 2009 | 20.05 | 20.22 | 19.31 | 19.88 | 1,462,707 | -0.58(-2.85%) |
Jul 27, 2009 | 20.33 | 20.72 | 20.17 | 20.47 | 1,835,174 | +0.16(+0.79%) |
Jul 24, 2009 | 20.00 | 20.31 | 19.77 | 20.31 | 2,445 | +0.12(+0.59%) |
Jul 23, 2009 | 19.38 | 20.23 | 19.34 | 20.19 | 2,717,081 | +0.80(+4.14%) |
Jul 22, 2009 | 19.04 | 19.67 | 18.76 | 19.38 | 3,093,688 | -0.37(-1.87%) |
Jul 21, 2009 | 19.54 | 19.93 | 19.00 | 19.75 | 2,270,359 | +0.38(+1.97%) |
Jul 20, 2009 | 19.29 | 19.74 | 18.94 | 19.37 | 2,345,264 | +0.29(+1.53%) |
Jul 17, 2009 | 18.96 | 19.12 | 18.75 | 19.08 | 2,409,479 | +0.14(+0.72%) |
Jul 16, 2009 | 18.17 | 19.09 | 18.02 | 18.94 | 2,486,169 | +0.57(+3.11%) |
Jul 15, 2009 | 17.96 | 18.50 | 17.96 | 18.37 | 3,327,782 | +0.78(+4.43%) |
Jul 14, 2009 | 17.56 | 17.75 | 17.31 | 17.59 | 1,678,433 | +0.36(+2.07%) |
Jul 13, 2009 | 16.75 | 17.24 | 16.68 | 17.24 | 2,046,419 | +0.52(+3.10%) |
Jul 10, 2009 | 16.19 | 16.93 | 16.17 | 16.72 | 2,496,211 | +0.03(+0.18%) |
Jul 09, 2009 | 16.67 | 17.13 | 16.39 | 16.69 | 2,496,458 | +0.18(+1.12%) |
Jul 08, 2009 | 16.26 | 16.72 | 15.85 | 16.50 | 2,993,456 | +0.23(+1.39%) |
Jul 07, 2009 | 16.85 | 16.96 | 16.25 | 16.28 | 2,905,400 | -0.57(-3.36%) |
Jul 06, 2009 | 16.88 | 16.95 | 16.39 | 16.84 | 4,385,044 | -0.54(-3.08%) |
Jul 02, 2009 | 17.82 | 17.82 | 17.34 | 17.38 | 2,197,415 | -0.83(-4.57%) |
Jul 01, 2009 | 18.69 | 18.87 | 18.17 | 18.21 | 2,688,541 | -0.15(-0.84%) |
Jun 30, 2009 | 18.58 | 19.16 | 18.15 | 18.37 | 2,858,417 | -0.29(-1.53%) |
Jun 29, 2009 | 19.05 | 19.19 | 18.52 | 18.65 | 1,946,031 | -0.11(-0.57%) |
Jun 26, 2009 | 18.46 | 18.92 | 18.19 | 18.76 | 3,132,546 | +0.13(+0.70%) |
Jun 25, 2009 | 18.31 | 18.71 | 18.26 | 18.63 | 3,246,064 | +0.87(+4.89%) |
Jun 24, 2009 | 17.55 | 18.09 | 17.44 | 17.76 | 2,777,434 | +0.33(+1.91%) |
Jun 23, 2009 | 17.39 | 17.77 | 17.06 | 17.43 | 2,131,489 | +0.17(+1.00%) |
Jun 22, 2009 | 17.98 | 18.04 | 17.21 | 17.25 | 4,127,260 | -1.12(-6.12%) |
Jun 19, 2009 | 18.77 | 18.86 | 18.08 | 18.38 | 2,853,961 | -0.07(-0.39%) |
Jun 18, 2009 | 18.36 | 18.78 | 18.00 | 18.45 | 2,400,040 | +0.10(+0.52%) |
Jun 17, 2009 | 19.04 | 19.04 | 18.23 | 18.36 | 6,846,525 | -0.90(-4.70%) |
Jun 16, 2009 | 20.27 | 20.61 | 19.10 | 19.26 | 2,407,697 | -0.72(-3.60%) |
Jun 15, 2009 | 20.25 | 20.36 | 19.62 | 19.98 | 2,570,252 | -0.80(-3.84%) |
Jun 12, 2009 | 20.89 | 20.90 | 20.15 | 20.78 | 2,394,731 | -0.43(-2.02%) |
Jun 11, 2009 | 20.46 | 21.55 | 20.35 | 21.21 | 3,808,024 | +0.83(+4.06%) |
Jun 10, 2009 | 20.41 | 20.47 | 19.91 | 20.38 | 2,148,629 | +0.40(+2.00%) |
Jun 09, 2009 | 20.11 | 20.44 | 19.68 | 19.98 | 2,379,634 | +0.30(+1.54%) |
Jun 08, 2009 | 19.50 | 19.81 | 19.13 | 19.68 | 1,929,550 | -0.32(-1.58%) |
Jun 05, 2009 | 20.93 | 21.07 | 19.80 | 19.99 | 3,127,270 | -0.70(-3.36%) |
Jun 04, 2009 | 20.35 | 20.96 | 20.24 | 20.69 | 2,712,873 | +0.66(+3.30%) |
Jun 03, 2009 | 21.43 | 21.43 | 19.66 | 20.03 | 3,182,774 | -1.78(-8.18%) |
Jun 02, 2009 | 21.66 | 21.88 | 21.20 | 21.81 | 2,448,504 | -0.08(-0.35%) |
Jun 01, 2009 | 21.41 | 22.13 | 21.21 | 21.89 | 4,355,783 | +1.08(+5.20%) |
May 29, 2009 | 20.49 | 20.91 | 20.24 | 20.81 | 3,015,001 | +0.71(+3.52%) |
May 28, 2009 | 19.40 | 20.27 | 19.04 | 20.10 | 3,543,073 | +0.86(+4.48%) |
May 27, 2009 | 19.50 | 19.85 | 19.18 | 19.24 | 3,015,721 | -0.24(-1.22%) |
May 26, 2009 | 18.71 | 19.47 | 18.29 | 19.47 | 2,936,391 | +0.50(+2.63%) |
May 22, 2009 | 19.02 | 19.31 | 18.72 | 18.97 | 2,115,611 | +0.15(+0.79%) |
May 21, 2009 | 18.93 | 19.03 | 18.38 | 18.83 | 3,024,881 | -0.45(-2.32%) |
May 20, 2009 | 19.68 | 20.38 | 19.20 | 19.27 | 3,926,009 | -0.12(-0.64%) |
May 19, 2009 | 19.32 | 19.79 | 19.08 | 19.40 | 4,883,552 | +0.05(+0.28%) |
May 18, 2009 | 17.95 | 19.35 | 17.93 | 19.34 | 4,463,405 | +1.66(+9.39%) |
May 15, 2009 | 18.22 | 18.69 | 17.64 | 17.68 | 3,307,803 | -0.76(-4.13%) |
May 14, 2009 | 18.05 | 18.88 | 17.90 | 18.44 | 3,803,309 | -0.14(-0.74%) |
May 13, 2009 | 19.30 | 19.30 | 18.29 | 18.58 | 3,916,602 | -1.05(-5.36%) |
May 12, 2009 | 19.52 | 19.91 | 18.98 | 19.63 | 3,632,164 | +0.38(+1.98%) |
May 11, 2009 | 20.09 | 20.09 | 18.94 | 19.25 | 3,355,738 | -1.40(-6.80%) |
May 08, 2009 | 20.00 | 20.72 | 19.41 | 20.66 | 5,131,695 | +1.05(+5.37%) |
May 07, 2009 | 21.53 | 21.93 | 19.06 | 19.60 | 5,663,249 | -1.11(-5.37%) |
May 06, 2009 | 20.05 | 20.94 | 19.86 | 20.72 | 4,439,021 | +1.08(+5.52%) |
May 05, 2009 | 19.63 | 19.91 | 18.88 | 19.63 | 2,524,143 | -0.12(-0.63%) |
May 04, 2009 | 19.59 | 19.78 | 19.43 | 19.76 | 3,873,555 | +1.12(+6.00%) |
May 01, 2009 | 18.27 | 18.83 | 17.89 | 18.64 | 4,652,657 | +0.30(+1.66%) |
Apr 30, 2009 | 20.08 | 20.19 | 17.38 | 18.34 | 10,220,175 | -1.64(-8.22%) |
Apr 29, 2009 | 19.38 | 20.42 | 18.94 | 19.98 | 6,317,889 | +1.04(+5.50%) |
Apr 28, 2009 | 18.19 | 19.19 | 17.97 | 18.94 | 6,262,484 | -0.10(-0.50%) |
Apr 27, 2009 | 19.05 | 19.32 | 18.49 | 19.03 | 4,426,915 | -0.46(-2.35%) |
Apr 24, 2009 | 19.57 | 20.06 | 19.37 | 19.49 | 6,807,724 | +0.49(+2.57%) |
Apr 23, 2009 | 20.28 | 20.53 | 18.58 | 19.00 | 8,551,348 | -0.81(-4.08%) |
Apr 22, 2009 | 19.04 | 20.46 | 18.92 | 19.81 | 5,194,084 | +0.48(+2.46%) |
Apr 21, 2009 | 17.27 | 19.50 | 17.27 | 19.34 | 7,480,729 | +1.55(+8.70%) |
Apr 20, 2009 | 19.09 | 19.25 | 17.74 | 17.79 | 6,809,259 | -1.80(-9.17%) |
Apr 17, 2009 | 19.03 | 19.76 | 18.67 | 19.59 | 5,478,466 | +0.66(+3.49%) |
Apr 16, 2009 | 17.77 | 19.04 | 17.53 | 18.93 | 6,795,374 | +1.37(+7.83%) |
Apr 15, 2009 | 16.87 | 17.65 | 16.76 | 17.55 | 4,277,181 | +0.57(+3.33%) |
Apr 14, 2009 | 16.61 | 17.60 | 16.45 | 16.99 | 3,985,353 | -0.15(-0.90%) |
Apr 13, 2009 | 16.84 | 17.30 | 16.56 | 17.14 | 3,233,563 | -0.10(-0.55%) |
Apr 09, 2009 | 16.81 | 17.54 | 16.74 | 17.24 | 4,339,734 | +0.96(+5.92%) |
Apr 08, 2009 | 16.07 | 16.40 | 15.71 | 16.27 | 5,934,931 | +0.28(+1.75%) |
Apr 07, 2009 | 16.14 | 16.17 | 15.58 | 15.99 | 3,387,809 | -0.55(-3.31%) |
Apr 06, 2009 | 16.72 | 16.78 | 16.23 | 16.54 | 4,923,467 | -0.45(-2.66%) |
Apr 03, 2009 | 15.11 | 17.23 | 15.04 | 16.99 | 9,455,806 | +1.80(+11.87%) |
Apr 02, 2009 | 14.53 | 15.42 | 14.14 | 15.19 | 4,314,676 | +1.14(+8.13%) |