Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.50 | 19.65 | 19.30 | 19.46 | 12,946,649 | +0.16(+0.81%) |
Mar 30, 2010 | 18.78 | 19.37 | 18.74 | 19.31 | 17,959,568 | +0.59(+3.16%) |
Mar 29, 2010 | 18.19 | 18.75 | 18.19 | 18.71 | 14,839,935 | +0.77(+4.30%) |
Mar 26, 2010 | 18.07 | 18.16 | 17.82 | 17.94 | 13,082,506 | -0.09(-0.50%) |
Mar 25, 2010 | 18.36 | 18.49 | 18.01 | 18.03 | 11,767,561 | -0.18(-0.99%) |
Mar 24, 2010 | 18.30 | 18.35 | 18.14 | 18.21 | 7,823,025 | -0.26(-1.42%) |
Mar 23, 2010 | 18.31 | 18.50 | 18.22 | 18.47 | 8,849,930 | +0.17(+0.91%) |
Mar 22, 2010 | 18.29 | 18.49 | 18.13 | 18.31 | 11,294,872 | -0.26(-1.42%) |
Mar 19, 2010 | 19.05 | 19.07 | 18.54 | 18.57 | 14,319,112 | -0.40(-2.11%) |
Mar 18, 2010 | 19.06 | 19.17 | 18.77 | 18.97 | 14,764,095 | -0.04(-0.19%) |
Mar 17, 2010 | 18.47 | 19.19 | 18.56 | 19.01 | 19,744,158 | +0.53(+2.88%) |
Mar 16, 2010 | 18.40 | 18.50 | 18.28 | 18.47 | 13,734,241 | +0.28(+1.51%) |
Mar 15, 2010 | 18.20 | 18.22 | 18.13 | 18.20 | 10,209,273 | -0.46(-2.47%) |
Mar 12, 2010 | 18.72 | 18.77 | 18.58 | 18.66 | 12,890,621 | +0.18(+0.97%) |
Mar 11, 2010 | 18.39 | 18.49 | 18.24 | 18.48 | 8,042,506 | +0.09(+0.49%) |
Mar 10, 2010 | 18.33 | 18.50 | 18.22 | 18.39 | 10,547,861 | +0.10(+0.56%) |
Mar 09, 2010 | 18.50 | 18.53 | 18.18 | 18.29 | 13,333,442 | -0.33(-1.80%) |
Mar 08, 2010 | 18.72 | 18.86 | 18.46 | 18.62 | 8,494,474 | +0.16(+0.84%) |
Mar 05, 2010 | 18.55 | 18.68 | 18.33 | 18.47 | 14,440,353 | +0.13(+0.72%) |
Mar 04, 2010 | 18.36 | 18.50 | 18.06 | 18.34 | 13,022,936 | +0.04(+0.20%) |
Mar 03, 2010 | 18.15 | 18.44 | 18.12 | 18.30 | 14,277,581 | +0.41(+2.31%) |
Mar 02, 2010 | 17.84 | 18.15 | 17.64 | 17.89 | 13,423,808 | +0.35(+1.98%) |
Mar 01, 2010 | 17.52 | 17.59 | 17.35 | 17.54 | 10,847,785 | +0.25(+1.45%) |
Feb 26, 2010 | 17.34 | 17.44 | 17.03 | 17.29 | 15,708,088 | +0.05(+0.31%) |
Feb 25, 2010 | 17.11 | 17.30 | 16.77 | 17.24 | 22,086,726 | -0.17(-1.00%) |
Feb 24, 2010 | 17.43 | 17.68 | 17.31 | 17.41 | 17,156,456 | -0.05(-0.30%) |
Feb 23, 2010 | 18.01 | 18.02 | 17.39 | 17.46 | 18,883,390 | -0.66(-3.66%) |
Feb 22, 2010 | 18.60 | 18.65 | 18.06 | 18.13 | 14,719,797 | -0.23(-1.24%) |
Feb 19, 2010 | 18.11 | 18.49 | 17.94 | 18.36 | 13,892,545 | +0.16(+0.89%) |
Feb 18, 2010 | 17.97 | 18.24 | 17.94 | 18.19 | 11,354,908 | +0.19(+1.06%) |
Feb 17, 2010 | 18.10 | 18.28 | 17.92 | 18.00 | 11,588,051 | -0.05(-0.30%) |
Feb 16, 2010 | 17.94 | 18.09 | 17.81 | 18.06 | 20,020,312 | +0.59(+3.39%) |
Feb 12, 2010 | 17.44 | 17.46 | 17.46 | 17.46 | 22,019,324 | -0.25(-1.42%) |
Feb 11, 2010 | 17.64 | 17.94 | 17.34 | 17.72 | 21,692,446 | +0.10(+0.54%) |
Feb 10, 2010 | 17.75 | 17.80 | 17.23 | 17.62 | 18,199,684 | -0.23(-1.31%) |
Feb 09, 2010 | 17.81 | 18.12 | 17.74 | 17.85 | 23,262,802 | +0.19(+1.08%) |
Feb 08, 2010 | 17.95 | 17.98 | 17.36 | 17.66 | 16,055,668 | -0.16(-0.91%) |
Feb 05, 2010 | 17.82 | 17.94 | 17.16 | 17.82 | 28,696,250 | +0.17(+0.95%) |
Feb 04, 2010 | 18.27 | 18.27 | 17.49 | 17.66 | 29,517,734 | -0.51(-2.83%) |
Feb 03, 2010 | 18.68 | 18.68 | 18.09 | 18.17 | 19,918,578 | -0.36(-1.97%) |
Feb 02, 2010 | 19.41 | 19.46 | 18.51 | 18.53 | 31,990,484 | -0.79(-4.07%) |
Feb 01, 2010 | 19.25 | 19.62 | 18.96 | 19.32 | 13,958,833 | +0.39(+2.07%) |
Jan 29, 2010 | 19.49 | 19.65 | 18.77 | 18.93 | 12,276,773 | -0.32(-1.65%) |
Jan 28, 2010 | 19.75 | 19.75 | 18.85 | 19.25 | 13,666,578 | -0.23(-1.20%) |
Jan 27, 2010 | 19.66 | 19.76 | 19.25 | 19.48 | 12,850,346 | -0.24(-1.21%) |
Jan 26, 2010 | 19.74 | 20.03 | 19.29 | 19.72 | 12,697,587 | -0.16(-0.78%) |
Jan 25, 2010 | 19.98 | 20.26 | 19.78 | 19.87 | 13,005,691 | -0.05(-0.24%) |
Jan 22, 2010 | 20.33 | 20.60 | 19.86 | 19.92 | 13,025,201 | -0.47(-2.29%) |
Jan 21, 2010 | 21.02 | 21.07 | 20.37 | 20.39 | 10,171,753 | -0.53(-2.54%) |
Jan 20, 2010 | 20.93 | 21.03 | 20.68 | 20.92 | 11,352,750 | -0.53(-2.48%) |
Jan 19, 2010 | 21.30 | 21.51 | 21.11 | 21.45 | 7,486,094 | +0.03(+0.14%) |
Jan 15, 2010 | 21.81 | 21.42 | 21.42 | 21.42 | 8,861,803 | -0.52(-2.37%) |
Jan 14, 2010 | 21.85 | 22.09 | 21.76 | 21.94 | 5,789,390 | +0.12(+0.55%) |
Jan 13, 2010 | 21.73 | 21.88 | 21.32 | 21.82 | 6,381,961 | -0.02(-0.08%) |
Jan 12, 2010 | 22.06 | 22.10 | 21.51 | 21.84 | 8,894,671 | -0.47(-2.12%) |
Jan 11, 2010 | 22.74 | 22.76 | 22.14 | 22.31 | 6,066,826 | -0.14(-0.64%) |
Jan 08, 2010 | 22.39 | 22.64 | 22.16 | 22.46 | 6,099,136 | +0.02(+0.11%) |
Jan 07, 2010 | 22.67 | 22.67 | 22.12 | 22.43 | 6,519,333 | -0.30(-1.32%) |
Jan 06, 2010 | 22.37 | 22.86 | 22.31 | 22.73 | 9,621,181 | +0.44(+1.99%) |
Jan 05, 2010 | 22.11 | 22.42 | 22.08 | 22.29 | 7,262,033 | +0.30(+1.39%) |
Jan 04, 2010 | 21.88 | 22.07 | 21.81 | 21.99 | 9,232,239 | +0.87(+4.11%) |
Dec 31, 2009 | 21.48 | 21.12 | 21.12 | 21.12 | 4,663,394 | -0.16(-0.73%) |
Dec 30, 2009 | 21.26 | 21.43 | 21.04 | 21.27 | 3,598,405 | -0.23(-1.06%) |
Dec 29, 2009 | 21.82 | 21.92 | 21.49 | 21.50 | 4,600,299 | -0.16(-0.75%) |
Dec 28, 2009 | 21.54 | 21.69 | 21.34 | 21.66 | 5,993,564 | +0.23(+1.06%) |
Dec 24, 2009 | 21.27 | 21.47 | 21.22 | 21.44 | 2,814,885 | +0.25(+1.16%) |
Dec 23, 2009 | 20.86 | 21.35 | 20.81 | 21.19 | 9,264,116 | +0.57(+2.76%) |
Dec 22, 2009 | 20.26 | 20.66 | 20.22 | 20.62 | 7,990,928 | +0.23(+1.14%) |
Dec 21, 2009 | 20.47 | 20.61 | 20.12 | 20.39 | 10,671,447 | +0.23(+1.16%) |
Dec 18, 2009 | 20.65 | 20.91 | 20.06 | 20.16 | 17,945,286 | -0.32(-1.58%) |
Dec 17, 2009 | 21.08 | 21.21 | 20.46 | 20.48 | 11,263,356 | -0.97(-4.54%) |
Dec 16, 2009 | 21.23 | 21.65 | 21.15 | 21.45 | 7,595,620 | +0.46(+2.19%) |
Dec 15, 2009 | 20.90 | 21.20 | 20.82 | 20.99 | 6,106,829 | +0.13(+0.60%) |
Dec 14, 2009 | 20.73 | 20.93 | 20.53 | 20.87 | 7,496,455 | +0.37(+1.81%) |
Dec 11, 2009 | 21.02 | 21.14 | 20.33 | 20.50 | 9,202,432 | -0.43(-2.06%) |
Dec 10, 2009 | 20.45 | 20.98 | 20.39 | 20.93 | 12,542,523 | +0.74(+3.67%) |
Dec 09, 2009 | 20.56 | 20.57 | 19.96 | 20.19 | 13,375,266 | -0.08(-0.38%) |
Dec 08, 2009 | 20.64 | 20.70 | 20.10 | 20.26 | 13,034,218 | -0.63(-3.01%) |
Dec 07, 2009 | 21.43 | 21.54 | 20.83 | 20.89 | 13,806,797 | -0.57(-2.65%) |
Dec 04, 2009 | 22.40 | 22.61 | 21.19 | 21.46 | 14,208,912 | -0.69(-3.11%) |
Dec 03, 2009 | 22.11 | 22.40 | 22.06 | 22.15 | 12,236,492 | -0.10(-0.43%) |
Dec 02, 2009 | 22.43 | 22.53 | 22.13 | 22.24 | 9,289,360 | -0.16(-0.72%) |
Dec 01, 2009 | 21.99 | 22.51 | 21.91 | 22.40 | 8,878,529 | +0.75(+3.45%) |
Nov 30, 2009 | 21.33 | 21.83 | 21.32 | 21.66 | 7,318,575 | +0.13(+0.61%) |
Nov 27, 2009 | 20.95 | 21.58 | 20.63 | 21.52 | 9,055,458 | -0.75(-3.36%) |
Nov 25, 2009 | 22.14 | 22.35 | 21.92 | 22.27 | 9,005,687 | +0.32(+1.47%) |
Nov 24, 2009 | 21.83 | 22.04 | 21.72 | 21.95 | 10,463,436 | +0.02(+0.08%) |
Nov 23, 2009 | 21.98 | 22.25 | 21.71 | 21.93 | 11,725,524 | +0.65(+3.03%) |
Nov 20, 2009 | 21.17 | 21.36 | 21.10 | 21.29 | 8,021,194 | -0.20(-0.92%) |
Nov 19, 2009 | 21.54 | 21.73 | 21.12 | 21.48 | 7,831,843 | -0.36(-1.64%) |
Nov 18, 2009 | 22.30 | 22.35 | 21.73 | 21.84 | 9,121,144 | -0.27(-1.22%) |
Nov 17, 2009 | 21.60 | 22.15 | 21.47 | 22.11 | 10,388,577 | +0.40(+1.85%) |
Nov 16, 2009 | 21.31 | 21.93 | 21.21 | 21.71 | 11,960,392 | +0.75(+3.57%) |
Nov 13, 2009 | 20.87 | 21.21 | 20.64 | 20.96 | 13,641,709 | +0.38(+1.83%) |
Nov 12, 2009 | 20.79 | 20.96 | 20.48 | 20.59 | 13,073,597 | -0.38(-1.83%) |
Nov 11, 2009 | 21.30 | 21.44 | 20.87 | 20.97 | 11,251,600 | -0.08(-0.37%) |
Nov 10, 2009 | 21.08 | 21.18 | 20.70 | 21.05 | 12,395,119 | -0.01(-0.03%) |
Nov 09, 2009 | 20.48 | 21.13 | 20.33 | 21.05 | 15,192,572 | +1.35(+6.86%) |
Nov 06, 2009 | 19.50 | 20.37 | 19.46 | 19.70 | 17,579,542 | +0.04(+0.18%) |
Nov 05, 2009 | 19.89 | 19.95 | 19.49 | 19.66 | 18,978,932 | -0.05(-0.24%) |
Nov 04, 2009 | 19.95 | 20.11 | 19.69 | 19.71 | 23,472,102 | +0.16(+0.80%) |
Nov 03, 2009 | 19.38 | 19.74 | 19.25 | 19.56 | 22,494,168 | -0.16(-0.82%) |
Nov 02, 2009 | 19.96 | 20.29 | 19.38 | 19.72 | 12,915,245 | -0.03(-0.15%) |
Oct 30, 2009 | 20.43 | 20.47 | 19.44 | 19.75 | 18,966,926 | -0.92(-4.46%) |
Oct 29, 2009 | 20.42 | 20.98 | 20.19 | 20.67 | 12,208,222 | +0.77(+3.88%) |
Oct 28, 2009 | 20.47 | 20.54 | 19.89 | 19.90 | 16,407,510 | -0.99(-4.73%) |
Oct 27, 2009 | 21.12 | 21.24 | 20.59 | 20.89 | 14,188,356 | -0.27(-1.27%) |
Oct 26, 2009 | 22.01 | 22.29 | 21.02 | 21.15 | 11,819,801 | -0.72(-3.28%) |
Oct 23, 2009 | 22.19 | 22.29 | 21.73 | 21.87 | 11,265,961 | -0.48(-2.14%) |
Oct 22, 2009 | 22.46 | 22.57 | 22.01 | 22.35 | 11,379,831 | -0.32(-1.40%) |
Oct 21, 2009 | 22.36 | 23.27 | 22.34 | 22.67 | 12,107,470 | -0.03(-0.13%) |
Oct 20, 2009 | 22.50 | 22.85 | 22.49 | 22.70 | 9,963,257 | -0.68(-2.92%) |
Oct 19, 2009 | 23.13 | 23.58 | 23.03 | 23.38 | 9,427,148 | +0.34(+1.48%) |
Oct 16, 2009 | 23.06 | 23.12 | 22.59 | 23.04 | 13,040,535 | -0.30(-1.31%) |
Oct 15, 2009 | 23.33 | 23.70 | 23.07 | 23.34 | 15,045,442 | -0.15(-0.64%) |
Oct 14, 2009 | 22.94 | 23.58 | 22.94 | 23.49 | 17,278,650 | +1.16(+5.20%) |
Oct 13, 2009 | 22.12 | 22.52 | 21.73 | 22.33 | 12,520,835 | +0.05(+0.24%) |
Oct 12, 2009 | 22.19 | 22.41 | 21.81 | 22.28 | 9,069,003 | +0.77(+3.56%) |
Oct 09, 2009 | 21.30 | 21.57 | 21.14 | 21.51 | 6,900,634 | +0.13(+0.59%) |
Oct 08, 2009 | 20.86 | 21.46 | 20.68 | 21.39 | 11,931,809 | +0.71(+3.44%) |
Oct 07, 2009 | 20.66 | 20.75 | 20.30 | 20.68 | 11,999,571 | +0.11(+0.52%) |
Oct 06, 2009 | 20.52 | 20.74 | 20.33 | 20.57 | 10,599,800 | +0.69(+3.49%) |
Oct 05, 2009 | 19.56 | 19.97 | 19.49 | 19.87 | 9,642,135 | +0.34(+1.75%) |
Oct 02, 2009 | 19.29 | 19.77 | 19.04 | 19.53 | 9,944,383 | -0.17(-0.88%) |
Oct 01, 2009 | 20.93 | 20.99 | 19.68 | 19.71 | 12,546,939 | -0.96(-4.66%) |
Sep 30, 2009 | 20.86 | 20.97 | 20.07 | 20.67 | 10,650,714 | +0.17(+0.82%) |
Sep 29, 2009 | 20.60 | 20.68 | 20.33 | 20.50 | 7,648,328 | -0.17(-0.81%) |
Sep 28, 2009 | 20.47 | 20.71 | 20.33 | 20.67 | 8,926,598 | +0.25(+1.20%) |
Sep 25, 2009 | 20.50 | 20.95 | 20.33 | 20.42 | 10,520,005 | -0.14(-0.70%) |
Sep 24, 2009 | 21.27 | 21.34 | 20.29 | 20.57 | 12,796,683 | -0.71(-3.32%) |
Sep 23, 2009 | 21.97 | 22.11 | 21.23 | 21.27 | 13,749,794 | -0.75(-3.39%) |
Sep 22, 2009 | 22.00 | 22.30 | 21.70 | 22.02 | 13,133,383 | +0.56(+2.62%) |
Sep 21, 2009 | 21.17 | 21.58 | 20.99 | 21.46 | 12,948,359 | -0.69(-3.11%) |
Sep 18, 2009 | 22.01 | 22.18 | 21.81 | 22.15 | 13,130,974 | +0.09(+0.41%) |
Sep 17, 2009 | 22.00 | 22.31 | 21.81 | 22.06 | 17,685,676 | +0.41(+1.91%) |
Sep 16, 2009 | 21.72 | 22.16 | 21.58 | 21.64 | 22,215,314 | +0.18(+0.84%) |
Sep 15, 2009 | 20.74 | 21.54 | 20.60 | 21.47 | 17,175,640 | +0.89(+4.33%) |
Sep 14, 2009 | 19.95 | 20.61 | 19.82 | 20.57 | 12,472,160 | +0.23(+1.12%) |
Sep 11, 2009 | 20.23 | 20.75 | 20.18 | 20.35 | 20,410,670 | +0.29(+1.43%) |
Sep 10, 2009 | 19.34 | 20.09 | 19.28 | 20.06 | 13,101,321 | +0.78(+4.03%) |
Sep 09, 2009 | 19.55 | 19.74 | 19.26 | 19.28 | 11,279,942 | -0.16(-0.80%) |
Sep 08, 2009 | 19.49 | 19.72 | 19.28 | 19.44 | 11,968,052 | +0.76(+4.07%) |
Sep 04, 2009 | 18.16 | 18.79 | 18.06 | 18.68 | 9,898,666 | +0.69(+3.86%) |
Sep 03, 2009 | 18.09 | 18.12 | 17.70 | 17.98 | 11,541,842 | +0.10(+0.57%) |
Sep 02, 2009 | 17.80 | 18.03 | 17.75 | 17.88 | 9,708,291 | -0.13(-0.70%) |
Sep 01, 2009 | 18.27 | 18.58 | 17.91 | 18.01 | 14,671,208 | -0.32(-1.73%) |
Aug 31, 2009 | 18.31 | 18.65 | 18.19 | 18.33 | 11,630,542 | -0.54(-2.85%) |
Aug 28, 2009 | 19.29 | 19.35 | 18.75 | 18.86 | 7,587,944 | -0.08(-0.44%) |
Aug 27, 2009 | 18.84 | 19.01 | 18.31 | 18.95 | 13,406,263 | -0.05(-0.28%) |
Aug 26, 2009 | 18.91 | 19.22 | 18.79 | 19.00 | 8,910,470 | -0.19(-0.97%) |
Aug 25, 2009 | 19.99 | 20.14 | 19.00 | 19.19 | 12,797,320 | -0.45(-2.28%) |
Aug 24, 2009 | 19.96 | 20.27 | 19.53 | 19.64 | 10,172,000 | +0.05(+0.24%) |
Aug 21, 2009 | 19.26 | 19.76 | 19.26 | 19.59 | 11,657,440 | +0.60(+3.18%) |
Aug 20, 2009 | 18.96 | 19.21 | 18.94 | 18.98 | 11,735,730 | -0.08(-0.41%) |
Aug 19, 2009 | 18.46 | 19.35 | 18.36 | 19.06 | 10,206,357 | +0.13(+0.70%) |
Aug 18, 2009 | 18.69 | 19.02 | 18.49 | 18.93 | 8,822,589 | +0.49(+2.64%) |
Aug 17, 2009 | 18.69 | 18.69 | 18.24 | 18.44 | 11,735,576 | -1.00(-5.15%) |
Aug 14, 2009 | 20.16 | 20.18 | 19.22 | 19.44 | 9,414,155 | -0.60(-2.98%) |
Aug 13, 2009 | 20.17 | 20.30 | 19.80 | 20.04 | 10,910,818 | +0.36(+1.85%) |
Aug 12, 2009 | 18.85 | 19.81 | 18.65 | 19.68 | 12,499,631 | +0.67(+3.52%) |
Aug 11, 2009 | 19.34 | 19.51 | 18.92 | 19.01 | 11,917,865 | -0.78(-3.96%) |
Aug 10, 2009 | 19.97 | 20.14 | 19.66 | 19.79 | 9,479,858 | -0.23(-1.16%) |
Aug 07, 2009 | 20.26 | 20.63 | 19.95 | 20.02 | 9,940,949 | -0.13(-0.65%) |
Aug 06, 2009 | 20.25 | 20.43 | 19.97 | 20.16 | 11,887,065 | -0.17(-0.82%) |
Aug 05, 2009 | 20.41 | 20.42 | 19.94 | 20.32 | 11,064,974 | +0.23(+1.13%) |
Aug 04, 2009 | 20.23 | 20.39 | 19.93 | 20.10 | 9,421,064 | -0.61(-2.94%) |