Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.86 | 23.86 | 23.44 | 23.57 | 2,953,015 | -0.29(-1.23%) |
Mar 30, 2010 | 23.58 | 23.91 | 23.53 | 23.87 | 3,362,140 | +0.36(+1.53%) |
Mar 29, 2010 | 23.44 | 23.58 | 23.33 | 23.51 | 2,532,933 | +0.20(+0.87%) |
Mar 26, 2010 | 23.34 | 23.41 | 23.07 | 23.31 | 3,134,166 | -0.01(-0.03%) |
Mar 25, 2010 | 23.55 | 23.55 | 23.27 | 23.31 | 3,218,530 | -0.10(-0.42%) |
Mar 24, 2010 | 23.86 | 23.88 | 23.36 | 23.41 | 2,647,973 | -0.40(-1.68%) |
Mar 23, 2010 | 23.99 | 23.99 | 23.56 | 23.81 | 2,877,531 | -0.07(-0.27%) |
Mar 22, 2010 | 23.33 | 23.89 | 23.23 | 23.88 | 5,948,154 | +0.50(+2.13%) |
Mar 19, 2010 | 23.38 | 23.73 | 23.04 | 23.38 | 6,708,542 | +0.09(+0.38%) |
Mar 18, 2010 | 23.13 | 23.33 | 22.98 | 23.29 | 3,381,595 | +0.30(+1.31%) |
Mar 17, 2010 | 23.29 | 23.30 | 22.97 | 22.99 | 3,788,743 | -0.13(-0.56%) |
Mar 16, 2010 | 23.17 | 23.19 | 22.77 | 23.12 | 5,165,294 | +0.50(+2.20%) |
Mar 15, 2010 | 22.60 | 22.65 | 22.58 | 22.62 | 3,379,565 | -0.15(-0.64%) |
Mar 12, 2010 | 22.96 | 23.03 | 22.66 | 22.77 | 2,867,086 | -0.12(-0.53%) |
Mar 11, 2010 | 22.78 | 22.92 | 22.66 | 22.89 | 2,059,389 | +0.02(+0.11%) |
Mar 10, 2010 | 22.78 | 22.98 | 22.73 | 22.87 | 2,900,704 | +0.05(+0.21%) |
Mar 09, 2010 | 22.84 | 22.96 | 22.74 | 22.82 | 3,567,164 | -0.07(-0.28%) |
Mar 08, 2010 | 23.16 | 23.19 | 22.87 | 22.88 | 3,029,988 | -0.28(-1.20%) |
Mar 05, 2010 | 22.84 | 23.16 | 22.81 | 23.16 | 3,331,618 | +0.34(+1.50%) |
Mar 04, 2010 | 22.82 | 22.96 | 22.75 | 22.82 | 3,262,320 | -0.01(-0.04%) |
Mar 03, 2010 | 23.23 | 23.23 | 22.80 | 22.82 | 3,790,909 | -0.38(-1.62%) |
Mar 02, 2010 | 22.99 | 23.23 | 22.89 | 23.20 | 2,902,820 | +0.32(+1.39%) |
Mar 01, 2010 | 22.80 | 23.03 | 22.62 | 22.88 | 3,823,500 | +0.02(+0.11%) |
Feb 26, 2010 | 22.89 | 22.98 | 22.73 | 22.86 | 4,951,951 | -0.03(-0.14%) |
Feb 25, 2010 | 22.58 | 22.89 | 22.48 | 22.89 | 3,886,686 | +0.14(+0.61%) |
Feb 24, 2010 | 22.64 | 22.86 | 22.63 | 22.75 | 3,253,827 | +0.13(+0.58%) |
Feb 23, 2010 | 22.68 | 22.80 | 22.47 | 22.62 | 6,633,041 | -0.11(-0.50%) |
Feb 22, 2010 | 23.02 | 23.02 | 22.63 | 22.73 | 3,994,457 | -0.20(-0.89%) |
Feb 19, 2010 | 22.72 | 22.98 | 22.50 | 22.94 | 4,738,087 | +0.23(+1.00%) |
Feb 18, 2010 | 22.48 | 22.74 | 22.42 | 22.71 | 3,595,801 | +0.22(+0.98%) |
Feb 17, 2010 | 22.60 | 22.65 | 22.07 | 22.49 | 7,199,686 | +0.02(+0.07%) |
Feb 16, 2010 | 22.55 | 22.55 | 22.26 | 22.47 | 4,083,531 | +0.18(+0.80%) |
Feb 12, 2010 | 22.33 | 22.29 | 22.29 | 22.29 | 3,169,530 | -0.14(-0.62%) |
Feb 11, 2010 | 22.16 | 22.47 | 21.97 | 22.43 | 5,022,026 | +0.27(+1.21%) |
Feb 10, 2010 | 22.26 | 22.27 | 21.75 | 22.16 | 6,937,567 | +0.09(+0.41%) |
Feb 09, 2010 | 22.09 | 22.27 | 21.94 | 22.07 | 2,666,845 | +0.20(+0.93%) |
Feb 08, 2010 | 21.97 | 22.10 | 21.80 | 21.87 | 3,458,859 | -0.08(-0.37%) |
Feb 05, 2010 | 22.25 | 22.27 | 21.66 | 21.95 | 6,936,247 | -0.33(-1.50%) |
Feb 04, 2010 | 22.97 | 22.97 | 22.29 | 22.29 | 5,668,843 | -0.73(-3.18%) |
Feb 03, 2010 | 23.17 | 23.24 | 22.78 | 23.02 | 4,676,641 | -0.19(-0.81%) |
Feb 02, 2010 | 22.59 | 23.25 | 22.48 | 23.20 | 7,397,582 | +0.93(+4.16%) |
Feb 01, 2010 | 22.32 | 22.58 | 22.01 | 22.28 | 4,531,235 | +0.12(+0.55%) |
Jan 29, 2010 | 22.28 | 22.44 | 22.13 | 22.16 | 5,090,258 | -0.02(-0.07%) |
Jan 28, 2010 | 22.14 | 22.56 | 22.14 | 22.17 | 4,249,312 | +0.02(+0.07%) |
Jan 27, 2010 | 22.25 | 22.46 | 21.98 | 22.16 | 6,010,359 | -0.15(-0.66%) |
Jan 26, 2010 | 22.64 | 22.76 | 22.22 | 22.30 | 6,804,707 | +0.27(+1.22%) |
Jan 25, 2010 | 21.77 | 22.22 | 21.68 | 22.03 | 6,502,394 | +0.37(+1.69%) |
Jan 22, 2010 | 21.51 | 21.78 | 21.15 | 21.67 | 5,317,100 | +0.07(+0.30%) |
Jan 21, 2010 | 22.03 | 22.09 | 21.34 | 21.60 | 4,873,434 | -0.46(-2.06%) |
Jan 20, 2010 | 22.23 | 22.23 | 21.75 | 22.06 | 3,301,819 | -0.19(-0.84%) |
Jan 19, 2010 | 21.91 | 22.44 | 21.88 | 22.25 | 3,477,216 | +0.37(+1.67%) |
Jan 15, 2010 | 22.16 | 21.88 | 21.88 | 21.88 | 2,554,729 | -0.24(-1.07%) |
Jan 14, 2010 | 21.92 | 22.15 | 21.82 | 22.12 | 2,527,440 | +0.14(+0.63%) |
Jan 13, 2010 | 21.61 | 22.05 | 21.61 | 21.98 | 3,875,677 | +0.42(+1.96%) |
Jan 12, 2010 | 21.39 | 21.58 | 21.29 | 21.55 | 3,866,480 | +0.15(+0.68%) |
Jan 11, 2010 | 21.33 | 21.52 | 21.22 | 21.41 | 2,355,405 | +0.24(+1.11%) |
Jan 08, 2010 | 21.02 | 21.21 | 20.87 | 21.17 | 5,262,857 | +0.23(+1.09%) |
Jan 07, 2010 | 20.95 | 21.26 | 20.86 | 20.95 | 6,452,773 | -0.34(-1.60%) |
Jan 06, 2010 | 21.45 | 21.48 | 21.20 | 21.29 | 4,969,772 | -0.20(-0.95%) |
Jan 05, 2010 | 21.66 | 21.66 | 21.44 | 21.49 | 3,047,335 | -0.15(-0.71%) |
Jan 04, 2010 | 21.37 | 21.69 | 21.25 | 21.64 | 3,021,570 | +0.46(+2.15%) |
Dec 31, 2009 | 21.45 | 21.19 | 21.19 | 21.19 | 1,804,207 | -0.20(-0.91%) |
Dec 30, 2009 | 21.38 | 21.44 | 21.23 | 21.38 | 1,991,018 | -0.05(-0.23%) |
Dec 29, 2009 | 21.47 | 21.59 | 21.42 | 21.43 | 1,780,753 | -0.03(-0.15%) |
Dec 28, 2009 | 21.45 | 21.56 | 21.35 | 21.47 | 1,381,564 | +0.06(+0.27%) |
Dec 24, 2009 | 21.45 | 21.50 | 21.39 | 21.41 | 592,915 | +0.02(+0.08%) |
Dec 23, 2009 | 21.37 | 21.50 | 21.29 | 21.39 | 3,210,767 | +0.01(+0.04%) |
Dec 22, 2009 | 21.34 | 21.47 | 21.25 | 21.38 | 2,487,470 | +0.16(+0.77%) |
Dec 21, 2009 | 21.28 | 21.58 | 21.13 | 21.22 | 3,254,558 | +0.06(+0.31%) |
Dec 18, 2009 | 21.13 | 21.25 | 20.95 | 21.16 | 6,139,946 | +0.14(+0.66%) |
Dec 17, 2009 | 21.22 | 21.34 | 21.02 | 21.02 | 5,177,695 | -0.41(-1.90%) |
Dec 16, 2009 | 21.26 | 21.60 | 21.20 | 21.42 | 7,898,835 | +0.47(+2.25%) |
Dec 15, 2009 | 20.48 | 21.07 | 20.32 | 20.95 | 7,175,849 | +0.63(+3.12%) |
Dec 14, 2009 | 20.36 | 20.44 | 20.29 | 20.32 | 3,368,999 | +0.17(+0.85%) |
Dec 11, 2009 | 20.38 | 20.46 | 20.12 | 20.15 | 3,098,519 | -0.21(-1.04%) |
Dec 10, 2009 | 19.93 | 20.42 | 19.91 | 20.36 | 8,246,686 | +0.45(+2.24%) |
Dec 09, 2009 | 19.64 | 19.91 | 19.62 | 19.91 | 4,368,301 | +0.22(+1.11%) |
Dec 08, 2009 | 20.02 | 20.06 | 19.67 | 19.69 | 4,452,073 | -0.33(-1.66%) |
Dec 07, 2009 | 20.00 | 20.22 | 19.95 | 20.03 | 3,609,902 | -0.02(-0.12%) |
Dec 04, 2009 | 20.10 | 20.27 | 19.86 | 20.05 | 4,747,776 | +0.07(+0.37%) |
Dec 03, 2009 | 20.18 | 20.21 | 19.97 | 19.98 | 3,197,202 | -0.15(-0.73%) |
Dec 02, 2009 | 19.92 | 20.26 | 19.92 | 20.12 | 3,967,499 | -0.07(-0.36%) |
Dec 01, 2009 | 20.12 | 20.28 | 20.08 | 20.20 | 3,234,797 | +0.13(+0.65%) |
Nov 30, 2009 | 20.25 | 20.25 | 19.90 | 20.07 | 4,691,100 | -0.14(-0.68%) |
Nov 27, 2009 | 20.05 | 20.35 | 19.90 | 20.21 | 1,688,565 | -0.10(-0.48%) |
Nov 25, 2009 | 20.47 | 20.47 | 20.29 | 20.30 | 2,185,171 | +0.03(+0.16%) |
Nov 24, 2009 | 20.33 | 20.38 | 20.16 | 20.27 | 2,880,712 | -0.02(-0.12%) |
Nov 23, 2009 | 20.23 | 20.41 | 20.05 | 20.29 | 5,598,114 | +0.39(+1.96%) |
Nov 20, 2009 | 19.66 | 20.08 | 19.64 | 19.90 | 6,037,723 | +0.23(+1.16%) |
Nov 19, 2009 | 19.99 | 20.00 | 19.60 | 19.68 | 4,571,884 | -0.21(-1.06%) |
Nov 18, 2009 | 19.64 | 19.93 | 19.60 | 19.89 | 3,535,351 | +0.15(+0.78%) |
Nov 17, 2009 | 19.92 | 19.93 | 19.68 | 19.73 | 2,765,905 | -0.19(-0.98%) |
Nov 16, 2009 | 20.08 | 20.20 | 19.90 | 19.93 | 3,404,137 | -0.07(-0.33%) |
Nov 13, 2009 | 19.78 | 20.06 | 19.60 | 19.99 | 4,205,282 | +0.50(+2.59%) |
Nov 12, 2009 | 19.74 | 19.84 | 19.47 | 19.49 | 2,450,741 | -0.24(-1.19%) |
Nov 11, 2009 | 19.74 | 19.88 | 19.55 | 19.73 | 2,076,645 | -0.06(-0.29%) |
Nov 10, 2009 | 19.43 | 19.81 | 19.34 | 19.78 | 3,795,272 | +0.43(+2.23%) |
Nov 09, 2009 | 19.30 | 19.39 | 19.12 | 19.35 | 2,935,218 | +0.15(+0.80%) |
Nov 06, 2009 | 18.98 | 19.20 | 18.77 | 19.20 | 2,608,101 | +0.15(+0.81%) |
Nov 05, 2009 | 18.82 | 19.17 | 18.81 | 19.04 | 3,875,698 | +0.24(+1.25%) |
Nov 04, 2009 | 19.00 | 19.13 | 18.81 | 18.81 | 4,476,962 | -0.05(-0.26%) |
Nov 03, 2009 | 19.28 | 19.51 | 18.51 | 18.86 | 6,910,894 | +0.56(+3.07%) |
Nov 02, 2009 | 18.08 | 18.43 | 17.94 | 18.30 | 4,925,088 | +0.29(+1.63%) |
Oct 30, 2009 | 18.44 | 18.56 | 17.99 | 18.00 | 6,595,022 | -0.41(-2.25%) |
Oct 29, 2009 | 18.26 | 18.44 | 18.12 | 18.42 | 3,513,717 | +0.31(+1.71%) |
Oct 28, 2009 | 18.54 | 18.60 | 18.11 | 18.11 | 4,212,506 | -0.43(-2.32%) |
Oct 27, 2009 | 18.67 | 18.79 | 18.49 | 18.54 | 3,231,750 | -0.09(-0.48%) |
Oct 26, 2009 | 18.89 | 19.14 | 18.58 | 18.63 | 3,286,966 | -0.22(-1.16%) |
Oct 23, 2009 | 18.77 | 18.86 | 18.69 | 18.85 | 3,854,466 | -0.24(-1.28%) |
Oct 22, 2009 | 19.07 | 19.21 | 18.96 | 19.09 | 3,935,925 | +0.02(+0.09%) |
Oct 21, 2009 | 19.23 | 19.38 | 19.07 | 19.08 | 4,940,745 | -0.20(-1.01%) |
Oct 20, 2009 | 19.27 | 19.38 | 19.19 | 19.27 | 4,720,333 | +0.23(+1.20%) |
Oct 19, 2009 | 19.21 | 19.21 | 18.95 | 19.04 | 2,630,654 | -0.08(-0.43%) |
Oct 16, 2009 | 18.89 | 19.29 | 18.89 | 19.12 | 4,287,617 | +0.15(+0.77%) |
Oct 15, 2009 | 18.74 | 19.01 | 18.65 | 18.98 | 3,595,058 | +0.23(+1.21%) |
Oct 14, 2009 | 18.47 | 18.78 | 18.41 | 18.75 | 4,467,195 | +0.37(+1.99%) |
Oct 13, 2009 | 18.44 | 18.50 | 18.31 | 18.38 | 3,474,429 | -0.10(-0.53%) |
Oct 12, 2009 | 18.46 | 18.57 | 18.38 | 18.48 | 2,037,021 | +0.11(+0.57%) |
Oct 09, 2009 | 18.10 | 18.47 | 18.00 | 18.38 | 3,702,134 | +0.17(+0.94%) |
Oct 08, 2009 | 18.33 | 18.40 | 18.19 | 18.21 | 2,942,380 | -0.01(-0.04%) |
Oct 07, 2009 | 17.90 | 18.21 | 17.82 | 18.21 | 4,168,007 | +0.21(+1.17%) |
Oct 06, 2009 | 17.91 | 18.07 | 17.69 | 18.00 | 3,423,999 | +0.21(+1.19%) |
Oct 05, 2009 | 17.65 | 17.81 | 17.43 | 17.79 | 3,242,176 | +0.22(+1.25%) |
Oct 02, 2009 | 17.80 | 17.82 | 17.53 | 17.57 | 3,015,442 | -0.33(-1.86%) |
Oct 01, 2009 | 18.17 | 18.28 | 17.76 | 17.91 | 4,837,119 | -0.28(-1.56%) |
Sep 30, 2009 | 18.48 | 18.56 | 17.88 | 18.19 | 6,051,285 | +0.33(+1.82%) |
Sep 29, 2009 | 17.72 | 17.96 | 17.65 | 17.86 | 3,683,855 | +0.02(+0.09%) |
Sep 28, 2009 | 17.51 | 17.91 | 17.48 | 17.85 | 3,361,094 | +0.37(+2.09%) |
Sep 25, 2009 | 17.52 | 17.69 | 17.43 | 17.48 | 2,349,043 | -0.03(-0.19%) |
Sep 24, 2009 | 17.58 | 17.67 | 17.35 | 17.52 | 2,818,149 | -0.11(-0.60%) |
Sep 23, 2009 | 17.86 | 17.98 | 17.58 | 17.62 | 3,035,817 | -0.01(-0.05%) |
Sep 22, 2009 | 17.87 | 17.88 | 17.60 | 17.63 | 2,652,995 | -0.21(-1.18%) |
Sep 21, 2009 | 17.66 | 17.96 | 17.54 | 17.84 | 2,256,152 | +0.15(+0.87%) |
Sep 18, 2009 | 17.56 | 17.69 | 17.47 | 17.69 | 3,579,162 | +0.15(+0.88%) |
Sep 17, 2009 | 17.69 | 17.72 | 17.51 | 17.53 | 7,639,906 | +0.03(+0.17%) |
Sep 16, 2009 | 17.59 | 17.69 | 17.30 | 17.50 | 3,196,011 | -0.01(-0.08%) |
Sep 15, 2009 | 17.70 | 17.70 | 17.38 | 17.52 | 4,472,438 | -0.15(-0.87%) |
Sep 14, 2009 | 17.55 | 17.69 | 17.42 | 17.67 | 3,508,381 | +0.07(+0.37%) |
Sep 11, 2009 | 17.55 | 17.64 | 17.48 | 17.60 | 2,401,818 | +0.11(+0.60%) |
Sep 10, 2009 | 17.39 | 17.56 | 17.27 | 17.50 | 2,964,157 | +0.08(+0.47%) |
Sep 09, 2009 | 17.39 | 17.60 | 17.10 | 17.42 | 3,278,224 | +0.21(+1.23%) |
Sep 08, 2009 | 17.39 | 17.39 | 17.08 | 17.21 | 2,016,164 | -0.10(-0.56%) |
Sep 04, 2009 | 17.14 | 17.30 | 17.13 | 17.30 | 1,396,197 | +0.12(+0.71%) |
Sep 03, 2009 | 17.17 | 17.18 | 16.96 | 17.18 | 2,677,203 | +0.11(+0.62%) |
Sep 02, 2009 | 17.25 | 17.27 | 17.05 | 17.08 | 2,234,127 | -0.15(-0.90%) |
Sep 01, 2009 | 17.25 | 17.44 | 17.14 | 17.23 | 3,538,960 | -0.09(-0.52%) |
Aug 31, 2009 | 17.17 | 17.45 | 17.13 | 17.32 | 2,601,874 | +0.09(+0.52%) |
Aug 28, 2009 | 17.30 | 17.30 | 17.14 | 17.23 | 3,087,107 | +0.04(+0.24%) |
Aug 27, 2009 | 16.95 | 17.25 | 16.84 | 17.19 | 2,823,641 | +0.20(+1.20%) |
Aug 26, 2009 | 16.96 | 17.19 | 16.88 | 16.99 | 2,460,875 | -0.02(-0.14%) |
Aug 25, 2009 | 16.95 | 17.11 | 16.91 | 17.01 | 2,254,256 | +0.11(+0.62%) |
Aug 24, 2009 | 17.20 | 17.21 | 16.83 | 16.91 | 3,824,503 | -0.20(-1.19%) |
Aug 21, 2009 | 17.18 | 17.27 | 16.99 | 17.11 | 4,082,248 | +0.04(+0.24%) |
Aug 20, 2009 | 16.95 | 17.10 | 16.78 | 17.07 | 2,689,913 | +0.14(+0.82%) |
Aug 19, 2009 | 16.52 | 17.09 | 16.52 | 16.93 | 3,148,192 | +0.27(+1.61%) |
Aug 18, 2009 | 16.45 | 16.69 | 16.13 | 16.66 | 3,474,304 | +0.20(+1.18%) |
Aug 17, 2009 | 16.43 | 16.60 | 16.38 | 16.47 | 4,033,029 | -0.15(-0.88%) |
Aug 14, 2009 | 16.74 | 16.82 | 16.43 | 16.61 | 2,801,531 | -0.11(-0.68%) |
Aug 13, 2009 | 16.70 | 16.75 | 16.45 | 16.73 | 2,498,921 | +0.11(+0.68%) |
Aug 12, 2009 | 16.46 | 16.73 | 16.33 | 16.61 | 3,934,905 | +0.11(+0.69%) |
Aug 11, 2009 | 16.52 | 16.56 | 16.31 | 16.50 | 3,422,523 | -0.02(-0.10%) |
Aug 10, 2009 | 16.51 | 16.60 | 16.39 | 16.52 | 2,772,880 | -0.02(-0.10%) |
Aug 07, 2009 | 16.76 | 16.76 | 16.45 | 16.53 | 6,454,801 | -0.10(-0.59%) |
Aug 06, 2009 | 16.66 | 16.70 | 16.31 | 16.63 | 5,376,540 | +0.02(+0.10%) |
Aug 05, 2009 | 16.59 | 16.68 | 16.30 | 16.61 | 4,809,479 | -0.01(-0.05%) |
Aug 04, 2009 | 16.52 | 16.67 | 16.18 | 16.62 | 5,537,753 | +0.50(+3.13%) |
Aug 03, 2009 | 16.08 | 16.16 | 15.65 | 16.12 | 4,860,044 | +0.09(+0.56%) |
Jul 31, 2009 | 16.11 | 16.23 | 15.73 | 16.03 | 5,649,931 | -0.03(-0.20%) |
Jul 30, 2009 | 16.74 | 16.88 | 15.90 | 16.06 | 5,033,128 | -0.42(-2.56%) |
Jul 29, 2009 | 16.34 | 16.69 | 16.06 | 16.48 | 8,047,762 | +0.80(+5.08%) |
Jul 28, 2009 | 15.63 | 15.80 | 15.56 | 15.69 | 3,130,571 | +0.11(+0.73%) |
Jul 27, 2009 | 15.66 | 15.66 | 15.50 | 15.57 | 2,171,649 | -0.12(-0.78%) |
Jul 24, 2009 | 15.55 | 15.71 | 15.42 | 15.69 | 944 | +0.13(+0.84%) |
Jul 23, 2009 | 15.32 | 15.75 | 15.19 | 15.56 | 4,531,753 | +0.29(+1.92%) |
Jul 22, 2009 | 15.58 | 15.77 | 15.21 | 15.27 | 4,765,565 | -0.26(-1.67%) |
Jul 21, 2009 | 15.24 | 15.61 | 15.24 | 15.53 | 4,037,115 | +0.33(+2.14%) |
Jul 20, 2009 | 15.52 | 15.52 | 15.12 | 15.21 | 3,459,992 | -0.22(-1.42%) |
Jul 17, 2009 | 15.09 | 15.43 | 15.04 | 15.43 | 4,916,073 | +0.38(+2.54%) |
Jul 16, 2009 | 14.82 | 15.10 | 14.73 | 15.04 | 3,600,666 | +0.19(+1.26%) |
Jul 15, 2009 | 14.87 | 14.94 | 14.67 | 14.86 | 3,867,113 | +0.04(+0.27%) |
Jul 14, 2009 | 14.69 | 14.87 | 14.61 | 14.82 | 3,206,925 | +0.10(+0.66%) |
Jul 13, 2009 | 14.59 | 14.81 | 14.51 | 14.72 | 3,676,305 | +0.32(+2.20%) |
Jul 10, 2009 | 14.52 | 14.67 | 14.26 | 14.40 | 3,483,540 | -0.10(-0.67%) |
Jul 09, 2009 | 14.65 | 14.65 | 14.34 | 14.50 | 3,478,808 | -0.07(-0.50%) |
Jul 08, 2009 | 14.85 | 14.93 | 14.46 | 14.57 | 4,604,559 | -0.22(-1.48%) |
Jul 07, 2009 | 14.43 | 14.99 | 14.42 | 14.79 | 4,359,996 | +0.33(+2.31%) |
Jul 06, 2009 | 14.41 | 14.54 | 14.28 | 14.46 | 2,564,258 | -0.02(-0.17%) |
Jul 02, 2009 | 14.76 | 14.76 | 14.42 | 14.48 | 3,139,727 | -0.34(-2.30%) |
Jul 01, 2009 | 14.51 | 14.96 | 14.36 | 14.82 | 3,937,682 | +0.41(+2.82%) |
Jun 30, 2009 | 14.65 | 14.75 | 14.30 | 14.42 | 4,105,511 | -0.27(-1.83%) |
Jun 29, 2009 | 14.69 | 14.78 | 14.47 | 14.69 | 3,472,162 | -0.08(-0.55%) |
Jun 26, 2009 | 14.91 | 14.91 | 14.55 | 14.77 | 6,708,565 | -0.07(-0.49%) |
Jun 25, 2009 | 14.61 | 14.99 | 14.59 | 14.84 | 4,726,311 | +0.62(+4.34%) |
Jun 24, 2009 | 14.52 | 14.52 | 14.13 | 14.22 | 6,085,901 | -0.15(-1.02%) |
Jun 23, 2009 | 14.64 | 14.75 | 14.35 | 14.37 | 5,042,277 | -0.26(-1.78%) |
Jun 22, 2009 | 14.79 | 14.84 | 14.61 | 14.63 | 2,412,607 | -0.25(-1.69%) |
Jun 19, 2009 | 15.11 | 15.21 | 14.87 | 14.88 | 5,119,634 | -0.07(-0.49%) |
Jun 18, 2009 | 14.85 | 15.12 | 14.77 | 14.95 | 3,821,912 | +0.13(+0.88%) |
Jun 17, 2009 | 14.46 | 15.09 | 14.46 | 14.82 | 3,952,617 | +0.37(+2.53%) |
Jun 16, 2009 | 14.62 | 14.82 | 14.42 | 14.46 | 3,180,930 | -0.10(-0.67%) |
Jun 15, 2009 | 14.76 | 14.81 | 14.43 | 14.56 | 13,834,715 | -0.30(-2.00%) |
Jun 12, 2009 | 15.00 | 15.09 | 14.77 | 14.85 | 3,902,611 | -0.18(-1.19%) |
Jun 11, 2009 | 14.66 | 15.29 | 14.66 | 15.03 | 5,940,910 | +0.42(+2.86%) |
Jun 10, 2009 | 14.62 | 14.67 | 14.51 | 14.61 | 2,566,644 | +0.09(+0.62%) |
Jun 09, 2009 | 14.85 | 14.86 | 14.47 | 14.52 | 3,414,191 | -0.25(-1.71%) |
Jun 08, 2009 | 14.64 | 14.92 | 14.51 | 14.78 | 2,919,520 | -0.01(-0.05%) |
Jun 05, 2009 | 14.81 | 14.89 | 14.37 | 14.78 | 5,341,038 | +0.01(+0.05%) |
Jun 04, 2009 | 15.09 | 15.19 | 14.57 | 14.78 | 6,619,621 | -0.32(-2.13%) |
Jun 03, 2009 | 15.33 | 15.33 | 14.93 | 15.10 | 7,334,276 | -0.29(-1.88%) |
Jun 02, 2009 | 15.25 | 15.43 | 14.78 | 15.39 | 7,208,575 | +0.09(+0.56%) |
Jun 01, 2009 | 15.19 | 15.34 | 15.06 | 15.30 | 4,746,703 | +0.22(+1.48%) |
May 29, 2009 | 15.06 | 15.10 | 14.90 | 15.08 | 4,182,531 | +0.09(+0.62%) |
May 28, 2009 | 15.04 | 15.15 | 14.85 | 14.98 | 3,050,018 | +0.06(+0.38%) |
May 27, 2009 | 15.21 | 15.27 | 14.91 | 14.93 | 3,456,198 | -0.26(-1.74%) |
May 26, 2009 | 14.85 | 15.27 | 14.79 | 15.19 | 2,944,681 | +0.33(+2.19%) |
May 22, 2009 | 14.86 | 15.00 | 14.75 | 14.87 | 2,844,035 | +0.09(+0.58%) |
May 21, 2009 | 14.93 | 15.10 | 14.67 | 14.78 | 3,994,049 | -0.24(-1.57%) |
May 20, 2009 | 14.71 | 15.15 | 14.66 | 15.02 | 7,089,803 | +0.40(+2.75%) |
May 19, 2009 | 14.47 | 14.75 | 14.47 | 14.61 | 4,856,897 | +0.15(+1.07%) |
May 18, 2009 | 14.30 | 14.46 | 14.08 | 14.46 | 2,854,412 | +0.24(+1.69%) |
May 15, 2009 | 14.52 | 14.52 | 14.18 | 14.22 | 4,094,619 | -0.30(-2.07%) |
May 14, 2009 | 14.55 | 14.70 | 14.43 | 14.52 | 3,542,205 | +0.02(+0.11%) |
May 13, 2009 | 14.61 | 14.67 | 14.45 | 14.50 | 3,993,205 | -0.09(-0.59%) |
May 12, 2009 | 14.52 | 14.74 | 14.51 | 14.59 | 3,837,926 | +0.10(+0.67%) |
May 11, 2009 | 14.53 | 14.65 | 14.46 | 14.49 | 4,378,516 | -0.26(-1.74%) |
May 08, 2009 | 14.79 | 14.90 | 14.64 | 14.75 | 3,214,168 | -0.03(-0.22%) |
May 07, 2009 | 14.39 | 14.91 | 14.26 | 14.78 | 5,471,440 | +0.48(+3.32%) |
May 06, 2009 | 14.28 | 14.43 | 14.24 | 14.30 | 4,209,737 | +0.03(+0.23%) |
May 05, 2009 | 14.28 | 14.52 | 14.21 | 14.27 | 5,729,723 | +0.01(+0.06%) |
May 04, 2009 | 13.92 | 14.26 | 13.91 | 14.26 | 4,106,293 | +0.30(+2.18%) |
May 01, 2009 | 13.69 | 14.02 | 13.65 | 13.96 | 5,024,992 | +0.29(+2.11%) |
Apr 30, 2009 | 14.16 | 14.22 | 13.61 | 13.67 | 7,832,252 | -0.44(-3.14%) |
Apr 29, 2009 | 14.34 | 14.34 | 14.03 | 14.11 | 6,028,999 | -0.07(-0.49%) |
Apr 28, 2009 | 14.30 | 14.36 | 14.05 | 14.18 | 4,181,774 | -0.14(-0.99%) |
Apr 27, 2009 | 13.87 | 14.48 | 13.79 | 14.32 | 5,223,479 | +0.27(+1.94%) |
Apr 24, 2009 | 14.39 | 14.65 | 13.88 | 14.05 | 8,456,999 | -0.34(-2.34%) |
Apr 23, 2009 | 15.02 | 15.02 | 13.74 | 14.39 | 9,353,908 | +0.27(+1.90%) |
Apr 22, 2009 | 13.93 | 14.40 | 13.84 | 14.12 | 6,457,725 | +0.07(+0.52%) |
Apr 21, 2009 | 13.99 | 14.24 | 13.82 | 14.05 | 4,831,362 | -0.05(-0.35%) |
Apr 20, 2009 | 14.10 | 14.34 | 14.00 | 14.10 | 3,564,477 | -0.06(-0.43%) |
Apr 17, 2009 | 14.56 | 14.56 | 13.96 | 14.16 | 6,703,498 | +0.40(+2.92%) |
Apr 16, 2009 | 13.35 | 13.81 | 13.30 | 13.76 | 4,776,975 | +0.39(+2.92%) |
Apr 15, 2009 | 13.47 | 13.52 | 13.15 | 13.37 | 2,807,855 | -0.10(-0.72%) |
Apr 14, 2009 | 13.52 | 13.52 | 13.33 | 13.46 | 2,159,396 | -0.06(-0.42%) |
Apr 13, 2009 | 13.40 | 13.62 | 13.31 | 13.52 | 2,693,359 | +0.08(+0.57%) |
Apr 09, 2009 | 13.44 | 13.57 | 13.34 | 13.44 | 3,923,650 | +0.21(+1.57%) |
Apr 08, 2009 | 13.20 | 13.38 | 13.05 | 13.24 | 2,530,789 | +0.02(+0.18%) |
Apr 07, 2009 | 13.23 | 13.41 | 13.09 | 13.21 | 2,378,780 | -0.12(-0.91%) |
Apr 06, 2009 | 13.21 | 13.50 | 13.15 | 13.33 | 3,187,471 | +0.02(+0.12%) |
Apr 03, 2009 | 13.69 | 13.69 | 13.20 | 13.32 | 4,238,528 | -0.31(-2.27%) |
Apr 02, 2009 | 13.53 | 13.77 | 13.48 | 13.63 | 3,943,329 | +0.33(+2.44%) |