Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 25.36 | 25.85 | 25.28 | 25.58 | 4,268,588 | +0.12(+0.48%) |
Mar 30, 2010 | 25.56 | 25.62 | 25.03 | 25.46 | 3,177,039 | -0.01(-0.05%) |
Mar 29, 2010 | 25.40 | 25.53 | 25.09 | 25.48 | 2,641,979 | +0.22(+0.85%) |
Mar 26, 2010 | 25.75 | 26.06 | 25.07 | 25.26 | 5,341,899 | -0.44(-1.73%) |
Mar 25, 2010 | 26.09 | 26.47 | 25.61 | 25.71 | 5,502,544 | -0.14(-0.55%) |
Mar 24, 2010 | 25.56 | 25.97 | 25.52 | 25.85 | 3,545,900 | +0.22(+0.84%) |
Mar 23, 2010 | 25.63 | 25.73 | 25.21 | 25.63 | 3,461,002 | +0.00(+0.00%) |
Mar 22, 2010 | 25.42 | 25.71 | 25.13 | 25.63 | 3,674,186 | -0.02(-0.08%) |
Mar 19, 2010 | 25.62 | 25.80 | 25.32 | 25.65 | 6,027,163 | +0.11(+0.42%) |
Mar 18, 2010 | 25.72 | 25.85 | 25.32 | 25.54 | 4,546,071 | -0.17(-0.68%) |
Mar 17, 2010 | 25.46 | 26.00 | 25.35 | 25.72 | 5,367,923 | +0.33(+1.30%) |
Mar 16, 2010 | 25.15 | 25.71 | 25.07 | 25.39 | 7,471,888 | +0.33(+1.31%) |
Mar 15, 2010 | 25.01 | 25.14 | 24.94 | 25.06 | 6,372,221 | +0.27(+1.09%) |
Mar 12, 2010 | 24.72 | 25.12 | 24.69 | 24.79 | 6,299,989 | +0.18(+0.74%) |
Mar 11, 2010 | 24.54 | 24.62 | 24.21 | 24.61 | 5,976,371 | +0.10(+0.41%) |
Mar 10, 2010 | 24.04 | 24.55 | 24.02 | 24.51 | 7,696,744 | +0.53(+2.21%) |
Mar 09, 2010 | 23.88 | 24.11 | 23.68 | 23.98 | 37,321,768 | -0.40(-1.63%) |
Mar 08, 2010 | 24.74 | 24.77 | 24.29 | 24.37 | 3,004,271 | -0.30(-1.23%) |
Mar 05, 2010 | 24.18 | 24.79 | 24.12 | 24.68 | 4,192,510 | +0.67(+2.80%) |
Mar 04, 2010 | 23.86 | 24.16 | 23.90 | 24.00 | 2,649,699 | +0.15(+0.62%) |
Mar 03, 2010 | 23.97 | 24.13 | 23.80 | 23.86 | 2,536,945 | -0.10(-0.42%) |
Mar 02, 2010 | 24.08 | 24.37 | 23.89 | 23.96 | 2,112,457 | -0.04(-0.17%) |
Mar 01, 2010 | 24.29 | 24.33 | 23.77 | 24.00 | 3,022,635 | -0.24(-0.97%) |
Feb 26, 2010 | 24.11 | 24.29 | 23.95 | 24.23 | 3,052,597 | +0.19(+0.81%) |
Feb 25, 2010 | 23.90 | 24.08 | 23.69 | 24.04 | 3,030,983 | -0.15(-0.64%) |
Feb 24, 2010 | 23.65 | 24.35 | 23.65 | 24.19 | 4,612,585 | +0.57(+2.42%) |
Feb 23, 2010 | 24.15 | 24.23 | 23.62 | 23.62 | 4,359,797 | -0.66(-2.74%) |
Feb 22, 2010 | 23.88 | 24.48 | 23.88 | 24.29 | 3,274,077 | +0.41(+1.72%) |
Feb 19, 2010 | 23.32 | 23.91 | 23.19 | 23.88 | 4,686,341 | +0.53(+2.27%) |
Feb 18, 2010 | 23.62 | 23.65 | 23.24 | 23.35 | 3,268,583 | -0.30(-1.28%) |
Feb 17, 2010 | 24.03 | 24.03 | 23.39 | 23.65 | 3,572,559 | -0.26(-1.10%) |
Feb 16, 2010 | 23.72 | 23.92 | 23.24 | 23.91 | 2,603,179 | +0.40(+1.71%) |
Feb 12, 2010 | 23.38 | 23.51 | 23.51 | 23.51 | 2,945,449 | -0.03(-0.11%) |
Feb 11, 2010 | 23.18 | 23.57 | 23.10 | 23.53 | 3,582,400 | +0.28(+1.21%) |
Feb 10, 2010 | 22.82 | 23.76 | 22.73 | 23.25 | 6,280,424 | +0.38(+1.67%) |
Feb 09, 2010 | 22.72 | 23.02 | 22.41 | 22.87 | 3,019,799 | +0.42(+1.89%) |
Feb 08, 2010 | 22.89 | 23.15 | 22.36 | 22.45 | 3,283,363 | -0.41(-1.79%) |
Feb 05, 2010 | 22.39 | 22.88 | 22.01 | 22.86 | 6,033,728 | +0.46(+2.07%) |
Feb 04, 2010 | 22.99 | 22.99 | 22.39 | 22.39 | 6,665,654 | -0.81(-3.47%) |
Feb 03, 2010 | 23.55 | 23.55 | 22.96 | 23.20 | 4,200,243 | -0.44(-1.88%) |
Feb 02, 2010 | 23.84 | 23.95 | 23.39 | 23.64 | 5,017,741 | -0.12(-0.49%) |
Feb 01, 2010 | 23.72 | 23.84 | 23.38 | 23.76 | 3,983,881 | +0.58(+2.51%) |
Jan 29, 2010 | 23.78 | 24.01 | 23.15 | 23.18 | 3,526,579 | -0.46(-1.96%) |
Jan 28, 2010 | 23.94 | 24.29 | 23.24 | 23.64 | 7,980,313 | -0.13(-0.54%) |
Jan 27, 2010 | 23.36 | 23.90 | 23.06 | 23.77 | 4,222,046 | +0.41(+1.75%) |
Jan 26, 2010 | 23.68 | 24.15 | 23.29 | 23.36 | 4,925,402 | -0.48(-2.03%) |
Jan 25, 2010 | 24.13 | 24.29 | 23.22 | 23.84 | 5,367,681 | -0.08(-0.34%) |
Jan 22, 2010 | 24.21 | 24.28 | 23.24 | 23.92 | 5,970,409 | -0.13(-0.56%) |
Jan 21, 2010 | 23.07 | 25.07 | 23.07 | 24.06 | 14,761,904 | +1.51(+6.70%) |
Jan 20, 2010 | 22.06 | 22.76 | 21.86 | 22.55 | 6,594,459 | +0.36(+1.60%) |
Jan 19, 2010 | 21.92 | 22.20 | 21.69 | 22.19 | 3,048,378 | +0.12(+0.55%) |
Jan 15, 2010 | 22.83 | 22.07 | 22.07 | 22.07 | 5,992,886 | -0.85(-3.72%) |
Jan 14, 2010 | 22.51 | 23.23 | 22.51 | 22.92 | 4,860,202 | +0.65(+2.93%) |
Jan 13, 2010 | 22.08 | 22.53 | 21.58 | 22.27 | 3,904,336 | +0.41(+1.87%) |
Jan 12, 2010 | 21.88 | 22.33 | 21.46 | 21.86 | 5,258,687 | +0.22(+1.02%) |
Jan 11, 2010 | 21.91 | 22.17 | 21.61 | 21.64 | 2,257,356 | -0.24(-1.07%) |
Jan 08, 2010 | 22.14 | 22.42 | 21.69 | 21.88 | 4,504,728 | -0.28(-1.27%) |
Jan 07, 2010 | 20.92 | 22.45 | 20.91 | 22.16 | 5,204,062 | +1.14(+5.43%) |
Jan 06, 2010 | 20.53 | 21.15 | 20.44 | 21.02 | 2,342,566 | +0.46(+2.22%) |
Jan 05, 2010 | 20.42 | 20.64 | 20.29 | 20.56 | 1,990,056 | +0.07(+0.36%) |
Jan 04, 2010 | 20.12 | 20.57 | 19.93 | 20.49 | 2,141,518 | +0.62(+3.14%) |
Dec 31, 2009 | 20.24 | 19.86 | 19.86 | 19.86 | 1,597,864 | -0.32(-1.56%) |
Dec 30, 2009 | 19.99 | 20.32 | 19.89 | 20.18 | 1,421,736 | +0.05(+0.27%) |
Dec 29, 2009 | 19.99 | 20.15 | 19.91 | 20.12 | 1,341,932 | +0.12(+0.60%) |
Dec 28, 2009 | 20.16 | 20.28 | 19.94 | 20.00 | 1,178,056 | -0.26(-1.26%) |
Dec 24, 2009 | 19.89 | 20.26 | 19.89 | 20.26 | 688,746 | +0.36(+1.82%) |
Dec 23, 2009 | 19.83 | 20.01 | 19.69 | 19.89 | 1,783,507 | +0.11(+0.54%) |
Dec 22, 2009 | 19.47 | 19.81 | 19.36 | 19.79 | 1,449,987 | +0.48(+2.47%) |
Dec 21, 2009 | 19.02 | 19.48 | 19.01 | 19.31 | 1,166,173 | +0.34(+1.77%) |
Dec 18, 2009 | 18.59 | 19.08 | 18.56 | 18.97 | 2,302,703 | +0.39(+2.10%) |
Dec 17, 2009 | 18.56 | 19.13 | 18.55 | 18.58 | 2,534,925 | -0.51(-2.67%) |
Dec 16, 2009 | 18.97 | 19.20 | 18.58 | 19.09 | 2,409,000 | +0.24(+1.28%) |
Dec 15, 2009 | 19.57 | 19.66 | 18.77 | 18.85 | 2,491,868 | -0.79(-4.00%) |
Dec 14, 2009 | 19.50 | 19.71 | 19.50 | 19.64 | 2,049,552 | +0.24(+1.25%) |
Dec 11, 2009 | 18.83 | 19.46 | 18.81 | 19.40 | 3,202,056 | +0.53(+2.81%) |
Dec 10, 2009 | 19.09 | 19.30 | 18.75 | 18.87 | 2,218,990 | -0.26(-1.37%) |
Dec 09, 2009 | 18.31 | 19.31 | 18.31 | 19.13 | 3,243,688 | +0.49(+2.63%) |
Dec 08, 2009 | 18.43 | 18.75 | 18.29 | 18.64 | 2,075,592 | +0.18(+0.98%) |
Dec 07, 2009 | 18.85 | 18.96 | 18.38 | 18.46 | 1,494,870 | -0.54(-2.83%) |
Dec 04, 2009 | 18.93 | 19.13 | 18.51 | 18.99 | 2,306,412 | +0.42(+2.24%) |
Dec 03, 2009 | 19.40 | 19.84 | 18.52 | 18.58 | 3,359,732 | -0.67(-3.49%) |
Dec 02, 2009 | 19.04 | 19.44 | 18.89 | 19.25 | 1,508,250 | +0.21(+1.13%) |
Dec 01, 2009 | 19.34 | 19.34 | 18.93 | 19.03 | 2,151,930 | -0.09(-0.46%) |
Nov 30, 2009 | 18.71 | 19.14 | 18.61 | 19.12 | 1,951,244 | +0.45(+2.41%) |
Nov 27, 2009 | 18.68 | 19.06 | 18.52 | 18.67 | 1,255,891 | -0.62(-3.24%) |
Nov 25, 2009 | 19.22 | 19.33 | 19.15 | 19.30 | 1,206,484 | +0.09(+0.49%) |
Nov 24, 2009 | 19.28 | 19.33 | 18.88 | 19.20 | 1,346,950 | -0.05(-0.24%) |
Nov 23, 2009 | 19.05 | 19.36 | 18.97 | 19.25 | 1,733,637 | +0.50(+2.69%) |
Nov 20, 2009 | 18.76 | 18.95 | 18.55 | 18.75 | 2,023,560 | -0.11(-0.57%) |
Nov 19, 2009 | 19.43 | 19.52 | 18.76 | 18.85 | 2,366,562 | -0.71(-3.64%) |
Nov 18, 2009 | 19.26 | 19.75 | 19.18 | 19.57 | 1,871,488 | +0.25(+1.29%) |
Nov 17, 2009 | 19.08 | 19.46 | 19.03 | 19.32 | 1,354,165 | +0.17(+0.91%) |
Nov 16, 2009 | 19.12 | 19.61 | 18.89 | 19.14 | 3,163,042 | +0.40(+2.11%) |
Nov 13, 2009 | 19.06 | 19.14 | 18.62 | 18.75 | 2,612,479 | -0.05(-0.29%) |
Nov 12, 2009 | 19.16 | 19.34 | 18.79 | 18.80 | 2,393,809 | -0.46(-2.41%) |
Nov 11, 2009 | 18.91 | 19.63 | 18.91 | 19.26 | 2,685,988 | +0.45(+2.39%) |
Nov 10, 2009 | 19.00 | 19.15 | 18.67 | 18.81 | 2,852,153 | -0.26(-1.34%) |
Nov 09, 2009 | 18.85 | 19.09 | 18.47 | 19.07 | 2,661,289 | +0.55(+2.97%) |
Nov 06, 2009 | 18.02 | 18.53 | 17.79 | 18.52 | 3,887,456 | +0.26(+1.40%) |
Nov 05, 2009 | 18.32 | 18.40 | 18.09 | 18.26 | 4,815,595 | +0.12(+0.67%) |
Nov 04, 2009 | 18.69 | 18.94 | 18.06 | 18.14 | 3,352,571 | -0.32(-1.75%) |
Nov 03, 2009 | 18.36 | 18.71 | 18.25 | 18.46 | 3,849,453 | -0.09(-0.51%) |
Nov 02, 2009 | 18.72 | 19.22 | 18.14 | 18.56 | 5,218,094 | -0.08(-0.43%) |
Oct 30, 2009 | 19.03 | 19.03 | 18.10 | 18.64 | 6,142,230 | -0.50(-2.63%) |
Oct 29, 2009 | 19.06 | 19.16 | 18.83 | 19.14 | 6,635,403 | +0.38(+2.00%) |
Oct 28, 2009 | 19.53 | 19.64 | 18.77 | 18.77 | 5,339,486 | -0.77(-3.95%) |
Oct 27, 2009 | 20.08 | 20.18 | 19.42 | 19.54 | 3,380,313 | -0.48(-2.42%) |
Oct 26, 2009 | 20.75 | 20.89 | 19.81 | 20.02 | 4,059,632 | -0.66(-3.18%) |
Oct 23, 2009 | 20.73 | 20.77 | 20.53 | 20.68 | 2,557,834 | -0.58(-2.72%) |
Oct 22, 2009 | 20.31 | 21.45 | 20.26 | 21.26 | 3,424,496 | +0.95(+4.70%) |
Oct 21, 2009 | 20.85 | 21.66 | 20.30 | 20.30 | 4,335,667 | -0.99(-4.64%) |
Oct 20, 2009 | 21.48 | 21.69 | 21.05 | 21.29 | 7,151,182 | +0.89(+4.38%) |
Oct 19, 2009 | 20.15 | 20.67 | 19.91 | 20.40 | 4,662,277 | +0.28(+1.40%) |
Oct 16, 2009 | 20.39 | 20.51 | 20.10 | 20.12 | 2,789,185 | -0.68(-3.26%) |
Oct 15, 2009 | 21.06 | 21.06 | 20.55 | 20.79 | 2,113,745 | -0.32(-1.50%) |
Oct 14, 2009 | 20.42 | 21.16 | 20.34 | 21.11 | 3,622,394 | +0.95(+4.73%) |
Oct 13, 2009 | 20.10 | 20.32 | 19.87 | 20.16 | 2,353,270 | -0.10(-0.50%) |
Oct 12, 2009 | 20.38 | 20.53 | 20.12 | 20.26 | 1,521,894 | -0.11(-0.56%) |
Oct 09, 2009 | 19.95 | 20.37 | 19.93 | 20.37 | 2,035,955 | +0.32(+1.57%) |
Oct 08, 2009 | 20.06 | 20.15 | 19.75 | 20.06 | 3,314,266 | -0.38(-1.84%) |
Oct 07, 2009 | 19.95 | 20.50 | 19.83 | 20.43 | 2,939,388 | +0.40(+1.98%) |
Oct 06, 2009 | 20.34 | 20.55 | 19.77 | 20.04 | 3,564,857 | -0.10(-0.50%) |
Oct 05, 2009 | 19.63 | 20.20 | 19.63 | 20.14 | 4,216,947 | +0.81(+4.17%) |
Oct 02, 2009 | 18.69 | 19.52 | 18.59 | 19.33 | 4,743,714 | +0.34(+1.77%) |
Oct 01, 2009 | 19.80 | 19.85 | 18.99 | 18.99 | 7,203,206 | -0.93(-4.68%) |
Sep 30, 2009 | 20.14 | 20.42 | 19.79 | 19.93 | 4,428,235 | -0.10(-0.50%) |
Sep 29, 2009 | 19.83 | 20.26 | 19.73 | 20.03 | 3,204,204 | +0.17(+0.88%) |
Sep 28, 2009 | 19.19 | 19.91 | 19.03 | 19.85 | 2,722,203 | +0.67(+3.50%) |
Sep 25, 2009 | 19.19 | 19.41 | 18.94 | 19.18 | 4,086,825 | -0.17(-0.87%) |
Sep 24, 2009 | 19.79 | 19.95 | 18.95 | 19.35 | 4,824,067 | -0.42(-2.14%) |
Sep 23, 2009 | 20.10 | 20.34 | 19.77 | 19.77 | 4,273,313 | -0.22(-1.11%) |
Sep 22, 2009 | 20.03 | 20.11 | 19.88 | 19.99 | 6,989,067 | +0.05(+0.24%) |
Sep 21, 2009 | 20.04 | 20.28 | 19.81 | 19.95 | 5,433,538 | -0.64(-3.10%) |
Sep 18, 2009 | 20.40 | 20.73 | 20.10 | 20.59 | 5,216,040 | +0.31(+1.52%) |
Sep 17, 2009 | 20.79 | 21.37 | 20.14 | 20.28 | 6,636,712 | -0.13(-0.66%) |
Sep 16, 2009 | 19.33 | 21.38 | 19.28 | 20.41 | 9,286,403 | +1.02(+5.27%) |
Sep 15, 2009 | 18.54 | 19.59 | 18.46 | 19.39 | 4,538,994 | +0.85(+4.60%) |
Sep 14, 2009 | 18.30 | 18.58 | 17.90 | 18.54 | 3,457,327 | +0.00(+0.00%) |
Sep 11, 2009 | 18.50 | 18.99 | 18.34 | 18.54 | 4,316,362 | -0.05(-0.29%) |
Sep 10, 2009 | 18.05 | 18.62 | 17.94 | 18.59 | 5,030,689 | +0.42(+2.33%) |
Sep 09, 2009 | 17.48 | 18.22 | 17.31 | 18.17 | 4,266,546 | +0.59(+3.36%) |
Sep 08, 2009 | 17.36 | 17.62 | 17.15 | 17.58 | 3,465,181 | +0.50(+2.95%) |
Sep 04, 2009 | 16.91 | 17.15 | 16.80 | 17.07 | 3,148,060 | +0.17(+1.03%) |
Sep 03, 2009 | 16.82 | 16.97 | 16.48 | 16.90 | 3,102,126 | +0.35(+2.11%) |
Sep 02, 2009 | 17.09 | 17.14 | 16.50 | 16.55 | 5,162,221 | -0.72(-4.16%) |
Sep 01, 2009 | 17.79 | 18.03 | 17.15 | 17.27 | 5,455,669 | -0.64(-3.60%) |
Aug 31, 2009 | 17.61 | 18.16 | 17.49 | 17.91 | 3,268,668 | -0.04(-0.22%) |
Aug 28, 2009 | 17.85 | 18.11 | 17.64 | 17.95 | 3,089,968 | +0.26(+1.44%) |
Aug 27, 2009 | 17.71 | 17.87 | 17.56 | 17.70 | 2,707,045 | -0.04(-0.23%) |
Aug 26, 2009 | 17.56 | 17.95 | 17.50 | 17.74 | 2,995,630 | +0.08(+0.46%) |
Aug 25, 2009 | 18.03 | 18.34 | 17.48 | 17.66 | 5,845,014 | -0.25(-1.39%) |
Aug 24, 2009 | 18.34 | 18.69 | 17.79 | 17.91 | 4,001,646 | -0.29(-1.59%) |
Aug 21, 2009 | 18.38 | 18.63 | 18.10 | 18.19 | 4,987,370 | +0.21(+1.16%) |
Aug 20, 2009 | 17.94 | 18.43 | 17.81 | 17.99 | 4,211,114 | +0.08(+0.45%) |
Aug 19, 2009 | 17.68 | 18.40 | 17.56 | 17.91 | 2,615,762 | -0.06(-0.34%) |
Aug 18, 2009 | 17.85 | 17.99 | 17.55 | 17.97 | 3,107,741 | +0.17(+0.94%) |
Aug 17, 2009 | 18.17 | 18.17 | 17.64 | 17.80 | 3,492,369 | -0.72(-3.88%) |
Aug 14, 2009 | 18.32 | 18.64 | 17.82 | 18.52 | 3,762,476 | +0.16(+0.88%) |
Aug 13, 2009 | 18.38 | 18.50 | 17.87 | 18.36 | 3,078,909 | +0.24(+1.30%) |
Aug 12, 2009 | 17.64 | 18.28 | 17.54 | 18.12 | 3,514,786 | +0.49(+2.78%) |
Aug 11, 2009 | 18.47 | 18.50 | 17.41 | 17.63 | 3,756,912 | -0.89(-4.82%) |
Aug 10, 2009 | 18.46 | 19.01 | 18.30 | 18.52 | 2,460,783 | -0.02(-0.11%) |
Aug 07, 2009 | 17.80 | 18.81 | 17.66 | 18.54 | 4,324,545 | +0.83(+4.70%) |
Aug 06, 2009 | 18.22 | 18.34 | 17.37 | 17.71 | 5,086,068 | -0.20(-1.12%) |
Aug 05, 2009 | 17.25 | 18.01 | 16.81 | 17.91 | 5,786,934 | +0.85(+5.00%) |
Aug 04, 2009 | 16.81 | 17.39 | 16.57 | 17.06 | 4,709,668 | +0.21(+1.28%) |
Aug 03, 2009 | 16.39 | 16.97 | 16.21 | 16.84 | 3,985,142 | +0.83(+5.20%) |
Jul 31, 2009 | 15.93 | 16.22 | 15.72 | 16.01 | 2,801,967 | +0.03(+0.21%) |
Jul 30, 2009 | 15.56 | 16.11 | 15.48 | 15.98 | 3,163,578 | +0.62(+4.02%) |
Jul 29, 2009 | 15.50 | 15.70 | 15.26 | 15.36 | 3,462,396 | -0.43(-2.72%) |
Jul 28, 2009 | 15.46 | 15.89 | 15.46 | 15.79 | 3,876,650 | +0.24(+1.56%) |
Jul 27, 2009 | 14.58 | 15.73 | 14.53 | 15.55 | 6,097,848 | +0.56(+3.72%) |
Jul 24, 2009 | 14.53 | 15.00 | 14.08 | 14.99 | 278 | +0.33(+2.24%) |
Jul 23, 2009 | 14.07 | 14.73 | 13.99 | 14.66 | 4,442,715 | +0.57(+4.05%) |
Jul 22, 2009 | 13.53 | 14.52 | 13.45 | 14.09 | 7,041,797 | +0.32(+2.29%) |
Jul 21, 2009 | 15.03 | 15.14 | 13.40 | 13.78 | 12,906,455 | -1.55(-10.12%) |
Jul 20, 2009 | 14.90 | 15.43 | 14.74 | 15.33 | 4,020,674 | +0.45(+3.02%) |
Jul 17, 2009 | 15.26 | 15.38 | 14.67 | 14.88 | 4,312,978 | -0.39(-2.55%) |
Jul 16, 2009 | 15.11 | 15.40 | 14.78 | 15.27 | 3,211,733 | -0.07(-0.48%) |
Jul 15, 2009 | 14.88 | 15.44 | 14.78 | 15.34 | 4,037,798 | +0.67(+4.58%) |
Jul 14, 2009 | 14.34 | 14.73 | 14.30 | 14.67 | 3,752,100 | +0.19(+1.30%) |
Jul 13, 2009 | 14.03 | 14.48 | 14.01 | 14.48 | 3,484,016 | +0.84(+6.15%) |
Jul 10, 2009 | 13.81 | 13.95 | 13.43 | 13.64 | 3,790,210 | -0.26(-1.88%) |
Jul 09, 2009 | 13.98 | 14.42 | 13.90 | 13.90 | 6,059,046 | +0.10(+0.73%) |
Jul 08, 2009 | 14.25 | 14.41 | 13.39 | 13.80 | 5,872,495 | -0.40(-2.84%) |
Jul 07, 2009 | 14.05 | 14.66 | 14.05 | 14.21 | 3,092,775 | +0.09(+0.62%) |
Jul 06, 2009 | 13.94 | 14.27 | 13.83 | 14.12 | 2,880,264 | +0.11(+0.82%) |
Jul 02, 2009 | 14.20 | 14.40 | 13.97 | 14.00 | 2,533,163 | -0.37(-2.57%) |
Jul 01, 2009 | 14.23 | 14.57 | 14.09 | 14.37 | 3,106,815 | +0.17(+1.18%) |
Jun 30, 2009 | 14.47 | 14.48 | 14.07 | 14.21 | 4,494,017 | -0.33(-2.26%) |
Jun 29, 2009 | 14.26 | 14.60 | 14.10 | 14.53 | 1,771,478 | +0.21(+1.45%) |
Jun 26, 2009 | 14.21 | 14.41 | 14.03 | 14.33 | 2,409,991 | +0.08(+0.57%) |
Jun 25, 2009 | 13.80 | 14.25 | 13.79 | 14.25 | 3,131,710 | +0.38(+2.71%) |
Jun 24, 2009 | 13.85 | 14.11 | 13.73 | 13.87 | 3,606,791 | +0.17(+1.23%) |
Jun 23, 2009 | 13.74 | 14.19 | 13.27 | 13.70 | 5,097,516 | -0.01(-0.05%) |
Jun 22, 2009 | 14.17 | 14.45 | 13.71 | 13.71 | 4,609,695 | -0.76(-5.25%) |
Jun 19, 2009 | 14.36 | 14.47 | 13.98 | 14.47 | 4,795,819 | +0.17(+1.17%) |
Jun 18, 2009 | 13.76 | 14.37 | 13.59 | 14.30 | 5,110,749 | +0.61(+4.47%) |
Jun 17, 2009 | 14.22 | 14.18 | 13.22 | 13.69 | 5,811,965 | -0.53(-3.73%) |
Jun 16, 2009 | 14.76 | 14.83 | 14.22 | 14.22 | 2,879,188 | -0.75(-5.00%) |
Jun 15, 2009 | 15.07 | 15.28 | 14.59 | 14.97 | 2,686,629 | -0.23(-1.53%) |
Jun 12, 2009 | 15.34 | 15.55 | 15.03 | 15.20 | 2,919,325 | -0.12(-0.79%) |
Jun 11, 2009 | 15.08 | 15.78 | 14.98 | 15.32 | 5,221,500 | +0.58(+3.97%) |
Jun 10, 2009 | 14.68 | 14.82 | 14.47 | 14.74 | 5,082,754 | +0.29(+2.00%) |
Jun 09, 2009 | 14.62 | 14.76 | 14.16 | 14.45 | 4,188,831 | -0.10(-0.69%) |
Jun 08, 2009 | 14.54 | 14.71 | 14.49 | 14.55 | 4,301,481 | -0.06(-0.41%) |
Jun 05, 2009 | 15.27 | 15.38 | 14.40 | 14.61 | 4,922,853 | -0.56(-3.68%) |
Jun 04, 2009 | 14.23 | 15.26 | 13.82 | 15.17 | 6,058,601 | +1.19(+8.51%) |
Jun 03, 2009 | 14.24 | 14.64 | 13.86 | 13.98 | 5,441,678 | -0.09(-0.62%) |
Jun 02, 2009 | 14.47 | 14.56 | 13.74 | 14.06 | 7,188,383 | -0.28(-1.97%) |
Jun 01, 2009 | 14.73 | 14.76 | 14.00 | 14.35 | 5,126,231 | -0.21(-1.48%) |
May 29, 2009 | 14.05 | 14.58 | 13.84 | 14.56 | 5,308,078 | +0.52(+3.73%) |
May 28, 2009 | 13.93 | 14.06 | 13.37 | 14.04 | 4,250,883 | +0.40(+2.96%) |
May 27, 2009 | 14.27 | 14.44 | 13.62 | 13.63 | 5,458,794 | -0.56(-3.93%) |
May 26, 2009 | 13.58 | 14.26 | 13.46 | 14.19 | 6,489,143 | +0.54(+3.93%) |
May 22, 2009 | 14.05 | 14.05 | 13.55 | 13.65 | 4,742,509 | -0.31(-2.21%) |
May 21, 2009 | 13.27 | 14.06 | 13.21 | 13.96 | 9,005,712 | +0.38(+2.82%) |
May 20, 2009 | 14.50 | 14.62 | 13.47 | 13.58 | 8,021,823 | -0.69(-4.85%) |
May 19, 2009 | 14.41 | 14.72 | 14.02 | 14.27 | 5,919,178 | -0.31(-2.12%) |
May 18, 2009 | 13.94 | 14.70 | 13.81 | 14.58 | 5,371,005 | +0.85(+6.16%) |
May 15, 2009 | 14.07 | 14.48 | 13.69 | 13.74 | 5,306,835 | -0.63(-4.39%) |
May 14, 2009 | 13.60 | 14.46 | 13.43 | 14.37 | 6,566,849 | +0.67(+4.90%) |
May 13, 2009 | 13.87 | 14.21 | 13.55 | 13.69 | 5,628,692 | -0.42(-2.95%) |
May 12, 2009 | 14.96 | 15.35 | 13.80 | 14.11 | 8,718,598 | -0.70(-4.72%) |
May 11, 2009 | 15.28 | 16.26 | 14.76 | 14.81 | 7,806,153 | -0.62(-4.01%) |
May 08, 2009 | 15.72 | 16.05 | 13.94 | 15.43 | 15,446,514 | -1.79(-10.41%) |
May 07, 2009 | 17.35 | 17.78 | 14.93 | 17.22 | 9,717,785 | -0.21(-1.19%) |
May 06, 2009 | 16.66 | 17.68 | 16.41 | 17.43 | 7,485,743 | +1.26(+7.81%) |
May 05, 2009 | 16.15 | 16.50 | 15.70 | 16.17 | 4,731,177 | -0.19(-1.15%) |
May 04, 2009 | 15.67 | 16.37 | 15.45 | 16.35 | 7,624,572 | +2.28(+16.17%) |
May 01, 2009 | 13.97 | 14.63 | 13.92 | 14.08 | 4,003,075 | -0.01(-0.10%) |
Apr 30, 2009 | 15.04 | 15.31 | 14.09 | 14.09 | 4,266,023 | -0.55(-3.76%) |
Apr 29, 2009 | 13.80 | 14.81 | 13.74 | 14.64 | 5,847,024 | +1.09(+8.03%) |
Apr 28, 2009 | 13.31 | 13.89 | 13.05 | 13.55 | 4,821,183 | -0.07(-0.54%) |
Apr 27, 2009 | 14.41 | 14.82 | 13.47 | 13.63 | 5,851,554 | -1.20(-8.11%) |
Apr 24, 2009 | 14.23 | 15.29 | 13.65 | 14.83 | 7,584,525 | +0.69(+4.84%) |
Apr 23, 2009 | 14.44 | 14.82 | 13.55 | 14.14 | 8,383,073 | -0.19(-1.36%) |
Apr 22, 2009 | 13.77 | 15.96 | 13.48 | 14.34 | 12,841,686 | -0.13(-0.88%) |
Apr 21, 2009 | 12.11 | 14.76 | 11.93 | 14.47 | 12,798,081 | +1.93(+15.37%) |
Apr 20, 2009 | 14.36 | 14.36 | 12.43 | 12.54 | 10,323,478 | -2.07(-14.16%) |
Apr 17, 2009 | 13.66 | 15.15 | 13.29 | 14.61 | 11,003,208 | +0.96(+7.04%) |
Apr 16, 2009 | 12.87 | 14.05 | 12.18 | 13.65 | 10,249,098 | +0.89(+6.95%) |
Apr 15, 2009 | 12.93 | 13.10 | 12.25 | 12.76 | 7,749,329 | -0.34(-2.61%) |
Apr 14, 2009 | 14.12 | 14.88 | 12.98 | 13.10 | 8,767,430 | -1.28(-8.87%) |
Apr 13, 2009 | 12.98 | 14.63 | 12.68 | 14.38 | 7,836,415 | +1.24(+9.40%) |
Apr 09, 2009 | 12.23 | 13.25 | 11.42 | 13.14 | 10,062,805 | +2.12(+19.18%) |
Apr 08, 2009 | 12.18 | 12.18 | 10.77 | 11.03 | 8,677,295 | -1.05(-8.73%) |
Apr 07, 2009 | 12.44 | 12.52 | 11.92 | 12.08 | 3,452,010 | -0.49(-3.90%) |
Apr 06, 2009 | 12.68 | 12.86 | 12.28 | 12.57 | 4,576,587 | -0.55(-4.20%) |
Apr 03, 2009 | 13.02 | 13.14 | 12.14 | 13.12 | 5,130,746 | +0.41(+3.22%) |
Apr 02, 2009 | 13.33 | 13.71 | 12.27 | 12.71 | 6,813,497 | -0.17(-1.35%) |