Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.88 | 25.21 | 24.88 | 25.15 | 294,409 | +0.27(+1.08%) |
Feb 25, 2010 | 24.67 | 24.88 | 24.53 | 24.88 | 300,211 | -0.16(-0.64%) |
Feb 24, 2010 | 24.78 | 25.10 | 24.68 | 25.04 | 376,797 | +0.41(+1.65%) |
Feb 23, 2010 | 24.94 | 24.94 | 24.52 | 24.64 | 2,619,506 | -0.53(-2.11%) |
Feb 22, 2010 | 25.29 | 25.29 | 25.07 | 25.17 | 2,305,600 | +0.20(+0.82%) |
Feb 19, 2010 | 24.67 | 25.04 | 24.64 | 24.96 | 781,774 | -0.20(-0.78%) |
Feb 18, 2010 | 25.07 | 25.22 | 24.97 | 25.16 | 693,380 | -0.04(-0.14%) |
Feb 17, 2010 | 25.29 | 25.30 | 25.09 | 25.20 | 1,729,286 | +0.29(+1.17%) |
Feb 16, 2010 | 24.45 | 25.07 | 24.43 | 24.91 | 909,743 | +0.47(+1.90%) |
Feb 12, 2010 | 24.31 | 24.44 | 24.44 | 24.44 | 410,717 | -0.15(-0.62%) |
Feb 11, 2010 | 24.46 | 24.70 | 24.31 | 24.59 | 568,344 | +0.06(+0.24%) |
Feb 10, 2010 | 24.57 | 24.68 | 24.27 | 24.54 | 816,796 | -0.55(-2.20%) |
Feb 09, 2010 | 24.84 | 25.32 | 24.83 | 25.09 | 481,227 | +0.52(+2.10%) |
Feb 08, 2010 | 24.71 | 24.86 | 24.47 | 24.57 | 634,989 | -0.49(-1.97%) |
Feb 05, 2010 | 25.12 | 25.28 | 24.59 | 25.07 | 1,628,720 | -0.39(-1.54%) |
Feb 04, 2010 | 25.67 | 25.67 | 25.23 | 25.46 | 1,910,783 | -1.00(-3.76%) |
Feb 03, 2010 | 25.45 | 26.63 | 25.02 | 26.45 | 2,017,600 | +1.56(+6.25%) |
Feb 02, 2010 | 24.69 | 24.92 | 24.64 | 24.90 | 483,958 | +0.27(+1.09%) |
Feb 01, 2010 | 24.57 | 24.70 | 24.43 | 24.63 | 886,084 | -0.01(-0.06%) |
Jan 29, 2010 | 25.14 | 25.14 | 24.64 | 24.64 | 896,589 | -0.41(-1.62%) |
Jan 28, 2010 | 25.42 | 25.42 | 24.83 | 25.05 | 1,310,043 | +0.07(+0.29%) |
Jan 27, 2010 | 24.78 | 25.12 | 24.60 | 24.98 | 1,904,630 | -0.10(-0.41%) |
Jan 26, 2010 | 25.01 | 25.30 | 24.97 | 25.08 | 419,836 | -0.40(-1.57%) |
Jan 25, 2010 | 25.42 | 25.71 | 25.40 | 25.48 | 361,069 | -0.04(-0.14%) |
Jan 22, 2010 | 25.79 | 25.92 | 25.48 | 25.52 | 728,331 | -0.42(-1.62%) |
Jan 21, 2010 | 26.11 | 26.20 | 25.72 | 25.94 | 848,112 | +0.23(+0.88%) |
Jan 20, 2010 | 26.22 | 26.32 | 25.50 | 25.71 | 436,458 | -0.87(-3.28%) |
Jan 19, 2010 | 26.50 | 26.60 | 26.26 | 26.59 | 626,017 | -0.23(-0.87%) |
Jan 15, 2010 | 26.91 | 26.82 | 26.82 | 26.82 | 417,734 | +0.19(+0.71%) |
Jan 14, 2010 | 26.59 | 26.72 | 26.35 | 26.63 | 381,078 | +0.15(+0.58%) |
Jan 13, 2010 | 26.20 | 26.55 | 26.17 | 26.48 | 700,561 | +0.41(+1.56%) |
Jan 12, 2010 | 26.16 | 26.16 | 25.88 | 26.07 | 862,763 | +0.98(+3.91%) |
Jan 11, 2010 | 24.89 | 25.12 | 24.73 | 25.09 | 353,062 | +0.13(+0.52%) |
Jan 08, 2010 | 24.78 | 25.00 | 24.65 | 24.96 | 1,414,471 | +0.56(+2.29%) |
Jan 07, 2010 | 24.26 | 24.43 | 24.19 | 24.40 | 610,170 | -0.42(-1.70%) |
Jan 06, 2010 | 24.69 | 24.88 | 24.69 | 24.82 | 437,392 | -0.22(-0.87%) |
Jan 05, 2010 | 24.89 | 25.07 | 24.80 | 25.04 | 893,080 | -0.17(-0.69%) |
Jan 04, 2010 | 24.89 | 25.28 | 24.86 | 25.21 | 566,825 | +0.57(+2.33%) |
Dec 31, 2009 | 24.59 | 24.64 | 24.64 | 24.64 | 780,706 | -0.04(-0.15%) |
Dec 30, 2009 | 24.60 | 24.71 | 24.48 | 24.67 | 507,573 | -0.29(-1.16%) |
Dec 29, 2009 | 24.89 | 25.06 | 24.86 | 24.96 | 258,127 | +0.06(+0.23%) |
Dec 28, 2009 | 25.04 | 25.04 | 24.70 | 24.91 | 285,117 | +0.20(+0.79%) |
Dec 24, 2009 | 24.93 | 24.93 | 24.67 | 24.71 | 98,162 | +0.05(+0.21%) |
Dec 23, 2009 | 24.53 | 24.70 | 24.53 | 24.66 | 326,567 | +0.14(+0.56%) |
Dec 22, 2009 | 24.51 | 24.59 | 24.37 | 24.52 | 725,347 | +0.02(+0.09%) |
Dec 21, 2009 | 24.27 | 24.54 | 24.25 | 24.50 | 871,171 | -0.15(-0.62%) |
Dec 18, 2009 | 24.60 | 24.80 | 24.50 | 24.65 | 768,939 | +0.17(+0.71%) |
Dec 17, 2009 | 24.51 | 24.56 | 24.35 | 24.48 | 456,186 | -0.44(-1.78%) |
Dec 16, 2009 | 24.76 | 24.95 | 24.76 | 24.92 | 329,935 | +0.15(+0.59%) |
Dec 15, 2009 | 24.61 | 24.85 | 24.61 | 24.78 | 412,573 | +0.06(+0.24%) |
Dec 14, 2009 | 24.67 | 24.76 | 24.65 | 24.72 | 383,248 | +0.12(+0.47%) |
Dec 11, 2009 | 24.36 | 24.67 | 24.36 | 24.60 | 339,039 | +0.33(+1.35%) |
Dec 10, 2009 | 24.41 | 24.46 | 24.25 | 24.27 | 345,283 | -0.20(-0.83%) |
Dec 09, 2009 | 24.49 | 24.56 | 24.26 | 24.48 | 551,017 | -0.07(-0.30%) |
Dec 08, 2009 | 24.66 | 24.70 | 24.46 | 24.55 | 476,116 | +0.01(+0.03%) |
Dec 07, 2009 | 24.65 | 24.72 | 24.50 | 24.54 | 867,942 | -0.38(-1.52%) |
Dec 04, 2009 | 24.91 | 25.09 | 24.65 | 24.92 | 1,370,432 | +0.49(+2.02%) |
Dec 03, 2009 | 24.37 | 24.73 | 24.35 | 24.43 | 1,034,133 | +0.40(+1.66%) |
Dec 02, 2009 | 23.80 | 24.11 | 23.80 | 24.03 | 948,090 | +0.51(+2.16%) |
Dec 01, 2009 | 23.28 | 23.66 | 23.21 | 23.52 | 1,157,950 | +1.00(+4.42%) |
Nov 30, 2009 | 22.67 | 22.67 | 22.32 | 22.52 | 634,510 | -0.04(-0.16%) |
Nov 27, 2009 | 22.30 | 22.61 | 22.30 | 22.56 | 518,586 | -0.52(-2.24%) |
Nov 25, 2009 | 22.06 | 23.13 | 22.86 | 23.08 | 1,256,284 | +1.02(+4.61%) |
Nov 24, 2009 | 21.99 | 22.29 | 21.84 | 22.06 | 2,072,878 | -0.27(-1.20%) |
Nov 23, 2009 | 22.36 | 22.54 | 22.20 | 22.33 | 403,613 | +0.11(+0.49%) |
Nov 20, 2009 | 22.12 | 22.27 | 22.00 | 22.22 | 565,947 | +0.08(+0.36%) |
Nov 19, 2009 | 22.37 | 22.38 | 21.97 | 22.14 | 797,943 | -0.95(-4.12%) |
Nov 18, 2009 | 23.23 | 23.32 | 22.89 | 23.09 | 326,507 | -0.36(-1.52%) |
Nov 17, 2009 | 23.46 | 23.47 | 23.26 | 23.45 | 854,696 | -0.19(-0.80%) |
Nov 16, 2009 | 23.47 | 23.74 | 23.27 | 23.63 | 385,179 | +0.25(+1.06%) |
Nov 13, 2009 | 23.29 | 23.51 | 23.18 | 23.39 | 312,969 | +0.15(+0.63%) |
Nov 12, 2009 | 23.34 | 23.49 | 23.17 | 23.24 | 531,944 | -0.18(-0.78%) |
Nov 11, 2009 | 23.26 | 23.53 | 23.25 | 23.42 | 1,482,716 | +0.31(+1.32%) |
Nov 10, 2009 | 22.88 | 23.23 | 22.88 | 23.12 | 605,174 | -0.14(-0.59%) |
Nov 09, 2009 | 22.84 | 23.33 | 22.72 | 23.26 | 481,712 | +0.61(+2.70%) |
Nov 06, 2009 | 22.47 | 22.68 | 22.24 | 22.65 | 820,258 | -0.12(-0.51%) |
Nov 05, 2009 | 22.61 | 22.80 | 22.57 | 22.76 | 673,883 | -0.11(-0.48%) |
Nov 04, 2009 | 22.91 | 23.16 | 22.86 | 22.87 | 495,513 | +0.24(+1.06%) |
Nov 03, 2009 | 22.53 | 22.65 | 22.36 | 22.63 | 516,903 | -0.01(-0.06%) |
Nov 02, 2009 | 22.67 | 22.97 | 22.46 | 22.65 | 1,177,627 | +0.14(+0.61%) |
Oct 30, 2009 | 22.95 | 23.18 | 22.42 | 22.51 | 939,242 | -1.01(-4.30%) |
Oct 29, 2009 | 23.27 | 23.62 | 23.27 | 23.52 | 646,023 | +0.41(+1.76%) |
Oct 28, 2009 | 23.43 | 23.45 | 23.01 | 23.11 | 931,093 | -0.53(-2.24%) |
Oct 27, 2009 | 23.63 | 23.87 | 23.27 | 23.64 | 1,742,101 | +1.09(+4.83%) |
Oct 26, 2009 | 22.86 | 23.07 | 22.38 | 22.55 | 1,443,722 | +0.40(+1.80%) |
Oct 23, 2009 | 22.15 | 22.15 | 22.01 | 22.15 | 1,115,926 | -0.39(-1.71%) |
Oct 22, 2009 | 22.37 | 22.61 | 22.20 | 22.54 | 1,361,882 | +0.58(+2.65%) |
Oct 21, 2009 | 22.16 | 22.33 | 21.93 | 21.96 | 1,399,698 | -0.22(-0.98%) |
Oct 20, 2009 | 21.95 | 22.21 | 21.95 | 22.17 | 832,421 | -0.20(-0.91%) |
Oct 19, 2009 | 22.17 | 22.49 | 22.13 | 22.38 | 577,849 | +0.31(+1.42%) |
Oct 16, 2009 | 22.07 | 22.39 | 21.98 | 22.07 | 545,233 | -0.67(-2.94%) |
Oct 15, 2009 | 22.65 | 22.83 | 22.57 | 22.73 | 702,940 | +0.12(+0.55%) |
Oct 14, 2009 | 22.63 | 22.67 | 22.47 | 22.61 | 757,075 | -0.09(-0.38%) |
Oct 13, 2009 | 22.64 | 22.76 | 22.52 | 22.70 | 667,985 | +0.19(+0.84%) |
Oct 12, 2009 | 22.57 | 22.68 | 22.34 | 22.51 | 898,305 | +0.16(+0.72%) |
Oct 09, 2009 | 22.22 | 22.36 | 22.12 | 22.35 | 1,056,218 | +0.37(+1.69%) |
Oct 08, 2009 | 21.96 | 22.19 | 21.93 | 21.98 | 888,512 | +0.45(+2.09%) |
Oct 07, 2009 | 21.46 | 21.62 | 21.38 | 21.53 | 763,525 | -0.04(-0.17%) |
Oct 06, 2009 | 21.33 | 21.68 | 21.33 | 21.56 | 1,171,895 | +0.41(+1.92%) |
Oct 05, 2009 | 21.10 | 21.24 | 20.95 | 21.16 | 954,859 | -0.23(-1.09%) |
Oct 02, 2009 | 21.51 | 21.56 | 21.31 | 21.39 | 1,655,438 | -0.53(-2.42%) |
Oct 01, 2009 | 22.11 | 22.27 | 21.80 | 21.92 | 1,000,738 | -0.11(-0.49%) |
Sep 30, 2009 | 22.22 | 22.33 | 21.91 | 22.03 | 1,210,930 | +0.20(+0.93%) |
Sep 29, 2009 | 21.96 | 22.01 | 21.68 | 21.83 | 461,464 | -0.28(-1.28%) |
Sep 28, 2009 | 21.92 | 22.20 | 21.87 | 22.11 | 902,726 | -0.17(-0.75%) |
Sep 25, 2009 | 22.53 | 22.63 | 22.22 | 22.28 | 827,018 | -0.25(-1.13%) |
Sep 24, 2009 | 22.97 | 23.00 | 22.39 | 22.53 | 1,107,862 | +0.31(+1.37%) |
Sep 23, 2009 | 22.48 | 22.63 | 22.15 | 22.22 | 676,805 | -0.22(-0.97%) |
Sep 22, 2009 | 22.53 | 22.63 | 22.43 | 22.44 | 388,718 | +0.07(+0.32%) |
Sep 21, 2009 | 22.42 | 22.42 | 22.13 | 22.37 | 397,945 | -0.21(-0.93%) |
Sep 18, 2009 | 22.45 | 22.64 | 22.45 | 22.58 | 245,259 | +0.34(+1.54%) |
Sep 17, 2009 | 22.68 | 22.42 | 22.12 | 22.24 | 616,977 | -0.33(-1.45%) |
Sep 16, 2009 | 22.53 | 22.76 | 22.52 | 22.57 | 981,534 | +0.12(+0.55%) |
Sep 15, 2009 | 22.21 | 22.52 | 22.21 | 22.44 | 725,398 | -0.11(-0.48%) |
Sep 14, 2009 | 22.28 | 22.63 | 22.22 | 22.55 | 514,834 | -0.31(-1.37%) |
Sep 11, 2009 | 22.84 | 23.10 | 22.84 | 22.86 | 584,837 | -0.49(-2.12%) |
Sep 10, 2009 | 23.13 | 23.38 | 22.89 | 23.36 | 1,146,940 | +0.54(+2.36%) |
Sep 09, 2009 | 22.61 | 22.95 | 22.58 | 22.82 | 964,725 | -0.29(-1.26%) |
Sep 08, 2009 | 22.86 | 23.18 | 22.86 | 23.11 | 576,143 | +0.28(+1.21%) |
Sep 04, 2009 | 22.54 | 22.91 | 22.45 | 22.84 | 317,347 | +0.47(+2.08%) |
Sep 03, 2009 | 22.27 | 22.48 | 22.18 | 22.37 | 476,668 | -0.23(-1.00%) |
Sep 02, 2009 | 22.62 | 22.67 | 22.46 | 22.60 | 1,494,560 | -0.08(-0.35%) |
Sep 01, 2009 | 22.97 | 23.18 | 22.60 | 22.68 | 775,046 | -0.09(-0.41%) |
Aug 31, 2009 | 23.10 | 23.10 | 22.70 | 22.77 | 531,722 | -0.49(-2.12%) |
Aug 28, 2009 | 23.26 | 23.47 | 23.10 | 23.26 | 443,812 | -0.05(-0.22%) |
Aug 27, 2009 | 23.15 | 23.39 | 23.02 | 23.32 | 723,244 | +0.20(+0.88%) |
Aug 26, 2009 | 23.29 | 23.29 | 23.00 | 23.11 | 387,191 | -0.15(-0.63%) |
Aug 25, 2009 | 23.16 | 23.49 | 23.16 | 23.26 | 695,314 | -0.02(-0.09%) |
Aug 24, 2009 | 23.32 | 23.45 | 23.21 | 23.28 | 467,433 | -0.03(-0.12%) |
Aug 21, 2009 | 23.18 | 23.42 | 23.05 | 23.31 | 945,915 | -0.53(-2.23%) |
Aug 20, 2009 | 23.83 | 23.90 | 23.62 | 23.84 | 509,850 | +0.01(+0.06%) |
Aug 19, 2009 | 23.47 | 23.93 | 23.37 | 23.82 | 854,827 | +0.63(+2.73%) |
Aug 18, 2009 | 22.85 | 23.30 | 22.85 | 23.19 | 674,672 | +0.36(+1.56%) |
Aug 17, 2009 | 23.08 | 23.16 | 22.69 | 22.84 | 580,064 | -0.71(-3.02%) |
Aug 14, 2009 | 23.59 | 23.69 | 23.34 | 23.55 | 673,616 | +0.17(+0.75%) |
Aug 13, 2009 | 23.55 | 23.55 | 23.14 | 23.37 | 752,400 | +0.17(+0.72%) |
Aug 12, 2009 | 22.99 | 23.37 | 22.99 | 23.21 | 835,383 | -0.02(-0.09%) |
Aug 11, 2009 | 23.24 | 23.39 | 23.18 | 23.23 | 922,692 | -0.60(-2.50%) |
Aug 10, 2009 | 23.90 | 23.90 | 23.45 | 23.82 | 912,008 | +0.19(+0.80%) |
Aug 07, 2009 | 23.75 | 23.92 | 23.57 | 23.63 | 1,001,514 | -0.07(-0.31%) |
Aug 06, 2009 | 23.98 | 23.98 | 23.56 | 23.71 | 1,061,148 | +0.51(+2.19%) |
Aug 05, 2009 | 23.05 | 23.27 | 22.94 | 23.20 | 960,799 | -0.19(-0.81%) |
Aug 04, 2009 | 23.73 | 23.73 | 23.18 | 23.39 | 909,307 | -0.38(-1.62%) |
Aug 03, 2009 | 23.62 | 23.90 | 23.62 | 23.77 | 952,459 | +0.42(+1.81%) |
Jul 31, 2009 | 23.47 | 23.47 | 23.06 | 23.35 | 1,342,360 | -0.11(-0.46%) |
Jul 30, 2009 | 23.04 | 23.61 | 22.98 | 23.46 | 1,491,663 | +1.15(+5.15%) |
Jul 29, 2009 | 21.58 | 22.44 | 21.36 | 22.31 | 2,074,518 | +1.45(+6.93%) |
Jul 28, 2009 | 20.84 | 21.02 | 20.76 | 20.87 | 710,304 | -0.16(-0.76%) |
Jul 27, 2009 | 20.81 | 21.03 | 20.71 | 21.03 | 615,807 | +0.42(+2.05%) |
Jul 24, 2009 | 20.50 | 20.66 | 20.39 | 20.60 | 2,855 | +0.03(+0.14%) |
Jul 23, 2009 | 20.22 | 20.68 | 20.07 | 20.58 | 1,007,389 | +0.44(+2.20%) |
Jul 22, 2009 | 19.90 | 20.20 | 19.88 | 20.13 | 674,033 | +0.29(+1.47%) |
Jul 21, 2009 | 19.67 | 19.99 | 19.67 | 19.84 | 760,971 | +0.22(+1.11%) |
Jul 20, 2009 | 19.39 | 19.66 | 19.38 | 19.62 | 952,288 | +0.26(+1.35%) |
Jul 17, 2009 | 19.19 | 19.38 | 19.14 | 19.36 | 487,568 | -0.07(-0.37%) |
Jul 16, 2009 | 19.41 | 19.48 | 19.27 | 19.43 | 625,900 | +0.04(+0.19%) |
Jul 15, 2009 | 19.19 | 19.40 | 19.09 | 19.40 | 618,055 | +0.29(+1.52%) |
Jul 14, 2009 | 19.19 | 19.19 | 18.83 | 19.11 | 1,384,858 | +0.09(+0.46%) |
Jul 13, 2009 | 18.79 | 19.03 | 18.79 | 19.02 | 662,985 | +0.65(+3.52%) |
Jul 10, 2009 | 18.28 | 18.45 | 18.23 | 18.37 | 447,130 | +0.04(+0.24%) |
Jul 09, 2009 | 18.31 | 18.44 | 18.17 | 18.33 | 964,145 | -0.09(-0.47%) |
Jul 08, 2009 | 18.57 | 18.57 | 18.25 | 18.42 | 1,602,676 | -0.61(-3.21%) |
Jul 07, 2009 | 19.07 | 19.31 | 18.97 | 19.03 | 935,397 | -0.53(-2.71%) |
Jul 06, 2009 | 19.39 | 19.62 | 19.39 | 19.56 | 1,272,345 | +0.44(+2.32%) |
Jul 02, 2009 | 19.34 | 19.50 | 19.08 | 19.11 | 895,488 | -0.88(-4.40%) |
Jul 01, 2009 | 19.85 | 20.18 | 19.85 | 19.99 | 443,409 | +0.10(+0.51%) |
Jun 30, 2009 | 19.82 | 20.11 | 19.70 | 19.89 | 907,649 | -0.15(-0.76%) |
Jun 29, 2009 | 19.76 | 20.08 | 19.75 | 20.04 | 440,785 | +0.05(+0.25%) |
Jun 26, 2009 | 20.13 | 20.13 | 19.92 | 19.99 | 603,931 | -0.15(-0.72%) |
Jun 25, 2009 | 19.80 | 20.21 | 19.77 | 20.14 | 891,566 | +0.59(+3.01%) |
Jun 24, 2009 | 19.72 | 19.94 | 19.46 | 19.55 | 831,627 | +0.09(+0.49%) |
Jun 23, 2009 | 19.37 | 19.59 | 19.30 | 19.46 | 665,418 | +0.35(+1.83%) |
Jun 22, 2009 | 19.51 | 19.51 | 19.09 | 19.11 | 939,075 | -0.71(-3.56%) |
Jun 19, 2009 | 19.92 | 19.92 | 19.67 | 19.81 | 666,271 | +0.02(+0.11%) |
Jun 18, 2009 | 19.78 | 19.96 | 19.67 | 19.79 | 955,336 | -0.26(-1.31%) |
Jun 17, 2009 | 19.90 | 20.15 | 19.70 | 20.05 | 748,347 | +0.16(+0.80%) |
Jun 16, 2009 | 20.23 | 20.31 | 19.88 | 19.89 | 1,216,168 | -0.46(-2.25%) |
Jun 15, 2009 | 20.75 | 20.75 | 20.17 | 20.35 | 740,049 | -0.62(-2.98%) |
Jun 12, 2009 | 20.95 | 21.00 | 20.72 | 20.97 | 903,331 | -0.33(-1.57%) |
Jun 11, 2009 | 21.26 | 21.59 | 21.13 | 21.31 | 1,148,003 | -0.12(-0.54%) |
Jun 10, 2009 | 21.55 | 21.59 | 21.19 | 21.43 | 1,725,942 | -0.06(-0.27%) |
Jun 09, 2009 | 21.38 | 21.62 | 21.26 | 21.48 | 1,538,700 | -0.09(-0.40%) |
Jun 08, 2009 | 21.32 | 21.75 | 21.25 | 21.57 | 2,213,939 | +0.06(+0.27%) |
Jun 05, 2009 | 21.37 | 21.72 | 21.30 | 21.51 | 1,634,607 | -0.05(-0.24%) |
Jun 04, 2009 | 21.74 | 21.74 | 21.42 | 21.56 | 914,859 | +0.14(+0.64%) |
Jun 03, 2009 | 21.47 | 21.56 | 21.16 | 21.43 | 1,010,008 | -0.13(-0.61%) |
Jun 02, 2009 | 21.55 | 21.69 | 21.33 | 21.56 | 1,307,460 | -0.08(-0.37%) |
Jun 01, 2009 | 21.26 | 21.77 | 21.08 | 21.64 | 2,173,722 | +0.54(+2.55%) |
May 29, 2009 | 20.72 | 21.15 | 20.71 | 21.10 | 749,763 | +0.07(+0.35%) |
May 28, 2009 | 20.80 | 21.10 | 20.66 | 21.03 | 1,307,704 | +0.57(+2.81%) |
May 27, 2009 | 20.47 | 20.83 | 20.41 | 20.45 | 1,015,890 | -0.57(-2.70%) |
May 26, 2009 | 20.49 | 21.07 | 20.15 | 21.02 | 1,573,241 | +0.32(+1.55%) |
May 22, 2009 | 20.79 | 20.99 | 20.67 | 20.70 | 988,902 | +0.59(+2.93%) |
May 21, 2009 | 20.03 | 20.31 | 19.95 | 20.11 | 1,181,664 | -0.24(-1.18%) |
May 20, 2009 | 20.62 | 20.89 | 20.31 | 20.35 | 1,346,420 | -0.20(-0.99%) |
May 19, 2009 | 20.57 | 20.76 | 20.45 | 20.55 | 1,241,424 | -0.46(-2.18%) |
May 18, 2009 | 20.60 | 21.05 | 20.60 | 21.01 | 2,083,932 | +0.28(+1.33%) |
May 15, 2009 | 20.88 | 21.20 | 20.61 | 20.73 | 1,610,981 | -0.02(-0.11%) |
May 14, 2009 | 20.70 | 20.95 | 20.53 | 20.76 | 930,912 | +0.08(+0.39%) |
May 13, 2009 | 21.08 | 21.08 | 20.52 | 20.68 | 3,025,427 | -0.79(-3.69%) |
May 12, 2009 | 21.26 | 21.66 | 21.11 | 21.47 | 908,279 | +0.17(+0.82%) |
May 11, 2009 | 21.44 | 21.51 | 21.08 | 21.29 | 775,564 | -0.43(-1.97%) |
May 08, 2009 | 21.58 | 21.88 | 21.48 | 21.72 | 1,063,163 | -0.12(-0.53%) |
May 07, 2009 | 22.53 | 22.53 | 21.59 | 21.84 | 1,692,122 | -0.60(-2.69%) |
May 06, 2009 | 22.19 | 22.50 | 22.13 | 22.44 | 1,956,311 | +0.41(+1.88%) |
May 05, 2009 | 21.85 | 22.09 | 21.83 | 22.03 | 1,618,012 | +0.03(+0.13%) |
May 04, 2009 | 21.46 | 22.03 | 21.45 | 22.00 | 1,108,489 | +0.73(+3.45%) |
May 01, 2009 | 20.87 | 21.33 | 20.85 | 21.27 | 1,397,203 | +0.15(+0.69%) |
Apr 30, 2009 | 21.25 | 21.51 | 21.05 | 21.12 | 1,973,011 | +0.70(+3.42%) |
Apr 29, 2009 | 19.91 | 20.63 | 19.91 | 20.42 | 1,865,974 | +0.33(+1.66%) |
Apr 28, 2009 | 19.64 | 20.15 | 19.63 | 20.09 | 1,791,477 | -0.01(-0.04%) |
Apr 27, 2009 | 20.09 | 20.44 | 19.97 | 20.10 | 819,417 | -0.48(-2.33%) |
Apr 24, 2009 | 20.32 | 20.79 | 20.13 | 20.58 | 1,958,780 | +0.08(+0.39%) |
Apr 23, 2009 | 20.61 | 20.61 | 20.19 | 20.50 | 2,077,004 | -0.10(-0.49%) |
Apr 22, 2009 | 20.10 | 20.95 | 19.99 | 20.60 | 2,130,439 | +0.07(+0.35%) |
Apr 21, 2009 | 19.99 | 20.58 | 19.94 | 20.52 | 3,320,875 | +0.17(+0.86%) |
Apr 20, 2009 | 20.83 | 20.83 | 20.23 | 20.35 | 1,087,072 | -0.36(-1.75%) |
Apr 17, 2009 | 20.71 | 20.84 | 20.45 | 20.71 | 847,856 | +0.49(+2.41%) |
Apr 16, 2009 | 19.99 | 20.33 | 19.92 | 20.23 | 880,187 | -0.05(-0.25%) |
Apr 15, 2009 | 19.92 | 20.28 | 19.89 | 20.28 | 944,414 | +0.45(+2.27%) |
Apr 14, 2009 | 19.73 | 20.22 | 19.73 | 19.83 | 1,452,795 | -0.84(-4.05%) |
Apr 13, 2009 | 20.46 | 20.87 | 20.27 | 20.66 | 870,646 | +0.05(+0.25%) |
Apr 09, 2009 | 20.45 | 20.61 | 20.34 | 20.61 | 989,596 | +0.47(+2.31%) |
Apr 08, 2009 | 19.98 | 20.39 | 19.95 | 20.15 | 1,709,258 | +0.34(+1.72%) |
Apr 07, 2009 | 20.00 | 20.04 | 19.63 | 19.80 | 2,263,398 | +0.02(+0.11%) |
Apr 06, 2009 | 19.86 | 19.86 | 19.51 | 19.78 | 2,407,628 | -0.54(-2.65%) |
Apr 03, 2009 | 20.24 | 20.59 | 20.14 | 20.32 | 1,601,096 | -0.28(-1.34%) |
Apr 02, 2009 | 19.86 | 20.78 | 19.84 | 20.60 | 2,488,090 | +1.77(+9.42%) |
Apr 01, 2009 | 18.09 | 18.90 | 18.05 | 18.82 | 3,709,518 | +1.60(+9.28%) |
Mar 31, 2009 | 17.60 | 17.60 | 17.13 | 17.22 | 1,716,890 | +0.23(+1.33%) |
Mar 30, 2009 | 17.38 | 17.38 | 16.83 | 17.00 | 1,508,106 | -0.89(-4.96%) |
Mar 26, 2009 | 17.54 | 17.97 | 17.44 | 17.89 | 1,542,446 | +0.39(+2.20%) |
Mar 25, 2009 | 17.17 | 17.68 | 17.16 | 17.50 | 2,011,134 | +0.65(+3.84%) |
Mar 24, 2009 | 17.31 | 17.31 | 16.82 | 16.85 | 2,211,810 | -0.75(-4.25%) |
Mar 23, 2009 | 17.30 | 17.60 | 17.30 | 17.60 | 1,564,062 | +0.97(+5.86%) |
Mar 20, 2009 | 16.90 | 17.02 | 16.52 | 16.63 | 960,739 | -0.36(-2.14%) |
Mar 19, 2009 | 17.17 | 17.40 | 16.99 | 16.99 | 1,620,196 | -0.49(-2.79%) |
Mar 18, 2009 | 16.80 | 17.67 | 16.72 | 17.48 | 2,197,973 | +0.11(+0.63%) |
Mar 17, 2009 | 16.89 | 17.37 | 16.70 | 17.37 | 1,328,701 | +0.62(+3.69%) |
Mar 16, 2009 | 16.97 | 17.17 | 16.74 | 16.75 | 920,767 | +0.01(+0.09%) |
Mar 13, 2009 | 16.60 | 16.78 | 16.42 | 16.74 | 0 | +0.75(+4.68%) |
Mar 12, 2009 | 15.76 | 16.07 | 15.47 | 15.99 | 2,185,116 | -0.35(-2.14%) |
Mar 11, 2009 | 16.29 | 16.64 | 16.19 | 16.34 | 2,605,704 | +0.44(+2.79%) |
Mar 10, 2009 | 15.35 | 16.05 | 15.35 | 15.89 | 2,463,249 | +0.67(+4.39%) |
Mar 09, 2009 | 15.51 | 15.58 | 15.06 | 15.23 | 1,835,132 | -0.50(-3.19%) |
Mar 06, 2009 | 15.79 | 16.11 | 15.28 | 15.73 | 0 | -0.20(-1.23%) |
Mar 05, 2009 | 16.43 | 16.56 | 15.78 | 15.92 | 2,865,378 | -0.48(-2.92%) |
Mar 04, 2009 | 16.35 | 16.64 | 16.06 | 16.40 | 2,550,362 | -0.19(-1.14%) |