Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.95 | 24.19 | 23.81 | 24.04 | 2,429,565 | +0.06(+0.27%) |
Mar 30, 2010 | 23.91 | 24.09 | 23.83 | 23.98 | 2,901,057 | +0.15(+0.62%) |
Mar 29, 2010 | 23.80 | 24.00 | 23.76 | 23.83 | 3,992,100 | -0.14(-0.58%) |
Mar 26, 2010 | 24.29 | 24.30 | 23.88 | 23.97 | 3,401,715 | -0.13(-0.54%) |
Mar 25, 2010 | 24.51 | 24.65 | 24.10 | 24.10 | 3,740,996 | -0.27(-1.10%) |
Mar 24, 2010 | 24.32 | 24.50 | 24.28 | 24.37 | 2,109,705 | -0.05(-0.19%) |
Mar 23, 2010 | 24.52 | 24.57 | 24.25 | 24.41 | 2,784,200 | -0.10(-0.41%) |
Mar 22, 2010 | 24.16 | 24.55 | 24.12 | 24.52 | 3,829,341 | -0.25(-1.01%) |
Mar 19, 2010 | 25.12 | 25.12 | 24.46 | 24.76 | 4,928,324 | -0.16(-0.63%) |
Mar 18, 2010 | 24.69 | 25.00 | 24.64 | 24.92 | 2,137,014 | +0.23(+0.94%) |
Mar 17, 2010 | 24.69 | 24.79 | 24.62 | 24.69 | 1,932,878 | -0.03(-0.11%) |
Mar 16, 2010 | 24.89 | 24.92 | 24.59 | 24.72 | 2,833,073 | -0.10(-0.41%) |
Mar 15, 2010 | 24.68 | 24.93 | 24.45 | 24.82 | 4,412,856 | +0.20(+0.83%) |
Mar 12, 2010 | 24.70 | 24.75 | 24.41 | 24.62 | 5,474,848 | -0.08(-0.34%) |
Mar 11, 2010 | 24.76 | 24.78 | 24.44 | 24.70 | 3,784,492 | -0.16(-0.63%) |
Mar 10, 2010 | 24.63 | 25.01 | 24.53 | 24.86 | 4,551,977 | +0.36(+1.48%) |
Mar 09, 2010 | 24.43 | 24.74 | 24.39 | 24.49 | 4,289,142 | -0.04(-0.16%) |
Mar 08, 2010 | 24.42 | 24.64 | 24.39 | 24.53 | 3,515,040 | +0.05(+0.19%) |
Mar 05, 2010 | 24.31 | 24.62 | 24.28 | 24.49 | 4,206,025 | +0.23(+0.95%) |
Mar 04, 2010 | 23.63 | 24.45 | 23.63 | 24.26 | 8,584,732 | +0.83(+3.55%) |
Mar 03, 2010 | 23.31 | 23.60 | 23.29 | 23.42 | 4,681,840 | +0.08(+0.36%) |
Mar 02, 2010 | 23.51 | 23.61 | 23.20 | 23.34 | 3,755,477 | -0.17(-0.71%) |
Mar 01, 2010 | 23.07 | 23.65 | 22.97 | 23.51 | 5,407,333 | +0.48(+2.09%) |
Feb 26, 2010 | 23.03 | 23.27 | 22.91 | 23.03 | 5,595,082 | +0.06(+0.24%) |
Feb 25, 2010 | 22.52 | 23.04 | 22.38 | 22.97 | 4,774,652 | +0.19(+0.85%) |
Feb 24, 2010 | 22.58 | 22.92 | 22.38 | 22.78 | 4,697,970 | +0.25(+1.11%) |
Feb 23, 2010 | 22.48 | 22.64 | 22.40 | 22.53 | 3,243,134 | +0.06(+0.25%) |
Feb 22, 2010 | 22.33 | 22.63 | 22.08 | 22.47 | 3,513,503 | +0.18(+0.83%) |
Feb 19, 2010 | 22.07 | 22.46 | 22.06 | 22.29 | 2,414,649 | +0.13(+0.58%) |
Feb 18, 2010 | 22.30 | 22.39 | 21.96 | 22.16 | 3,009,481 | -0.13(-0.58%) |
Feb 17, 2010 | 21.98 | 22.33 | 21.81 | 22.29 | 3,379,617 | +0.47(+2.16%) |
Feb 16, 2010 | 21.60 | 21.97 | 21.57 | 21.82 | 2,917,575 | +0.30(+1.37%) |
Feb 12, 2010 | 21.43 | 21.52 | 21.52 | 21.52 | 2,816,501 | -0.06(-0.26%) |
Feb 11, 2010 | 21.21 | 21.72 | 21.20 | 21.58 | 3,103,120 | +0.44(+2.10%) |
Feb 10, 2010 | 21.28 | 21.35 | 21.03 | 21.13 | 3,364,111 | -0.12(-0.57%) |
Feb 09, 2010 | 21.53 | 21.55 | 21.12 | 21.25 | 4,658,985 | +0.02(+0.09%) |
Feb 08, 2010 | 21.31 | 21.56 | 21.23 | 21.23 | 2,940,770 | -0.24(-1.12%) |
Feb 05, 2010 | 21.25 | 21.54 | 21.11 | 21.48 | 6,811,036 | +0.18(+0.87%) |
Feb 04, 2010 | 21.16 | 21.78 | 21.11 | 21.29 | 7,535,259 | -0.24(-1.12%) |
Feb 03, 2010 | 19.76 | 21.79 | 19.60 | 21.53 | 20,853,548 | -0.11(-0.51%) |
Feb 02, 2010 | 21.37 | 21.70 | 21.16 | 21.64 | 5,441,684 | +0.21(+0.99%) |
Feb 01, 2010 | 21.16 | 21.43 | 21.02 | 21.43 | 3,222,996 | +0.26(+1.22%) |
Jan 29, 2010 | 21.27 | 21.76 | 20.98 | 21.17 | 4,732,938 | -0.16(-0.74%) |
Jan 28, 2010 | 21.61 | 21.85 | 21.00 | 21.33 | 3,927,859 | -0.49(-2.24%) |
Jan 27, 2010 | 21.62 | 21.84 | 21.48 | 21.82 | 2,741,766 | +0.08(+0.38%) |
Jan 26, 2010 | 21.45 | 21.92 | 21.33 | 21.73 | 3,778,963 | +0.11(+0.51%) |
Jan 25, 2010 | 21.68 | 21.77 | 21.28 | 21.62 | 2,696,265 | +0.06(+0.26%) |
Jan 22, 2010 | 22.12 | 22.31 | 21.45 | 21.57 | 4,834,208 | -0.64(-2.87%) |
Jan 21, 2010 | 22.19 | 22.51 | 21.89 | 22.20 | 4,087,747 | +0.02(+0.08%) |
Jan 20, 2010 | 22.22 | 22.31 | 21.98 | 22.19 | 4,637,920 | -0.27(-1.19%) |
Jan 19, 2010 | 22.13 | 22.57 | 22.06 | 22.45 | 3,151,542 | +0.30(+1.33%) |
Jan 15, 2010 | 22.61 | 22.16 | 22.16 | 22.16 | 5,636,466 | -0.32(-1.44%) |
Jan 14, 2010 | 22.74 | 22.74 | 22.33 | 22.48 | 2,016,825 | -0.06(-0.29%) |
Jan 13, 2010 | 22.49 | 22.61 | 22.12 | 22.55 | 2,773,826 | +0.20(+0.91%) |
Jan 12, 2010 | 22.47 | 22.63 | 22.08 | 22.34 | 2,688,974 | -0.30(-1.35%) |
Jan 11, 2010 | 22.74 | 22.86 | 22.20 | 22.65 | 3,726,165 | -0.06(-0.28%) |
Jan 08, 2010 | 22.48 | 22.81 | 22.46 | 22.71 | 2,544,652 | +0.18(+0.78%) |
Jan 07, 2010 | 22.82 | 22.86 | 22.44 | 22.54 | 6,141,019 | -0.31(-1.37%) |
Jan 06, 2010 | 23.01 | 23.17 | 22.78 | 22.85 | 3,248,647 | -0.25(-1.08%) |
Jan 05, 2010 | 22.91 | 23.23 | 22.64 | 23.10 | 5,009,117 | +0.24(+1.05%) |
Jan 04, 2010 | 22.69 | 22.98 | 22.45 | 22.86 | 2,869,932 | +0.46(+2.06%) |
Dec 31, 2009 | 22.60 | 22.40 | 22.40 | 22.40 | 1,970,339 | -0.35(-1.54%) |
Dec 30, 2009 | 22.54 | 22.84 | 22.41 | 22.75 | 1,680,473 | +0.19(+0.86%) |
Dec 29, 2009 | 22.54 | 22.69 | 22.46 | 22.56 | 1,699,279 | +0.04(+0.16%) |
Dec 28, 2009 | 22.44 | 22.64 | 22.33 | 22.52 | 1,229,057 | +0.09(+0.41%) |
Dec 24, 2009 | 22.45 | 22.45 | 22.32 | 22.43 | 591,581 | +0.06(+0.29%) |
Dec 23, 2009 | 22.08 | 22.42 | 22.03 | 22.36 | 1,781,502 | +0.33(+1.51%) |
Dec 22, 2009 | 22.16 | 22.16 | 21.81 | 22.03 | 2,743,536 | -0.06(-0.25%) |
Dec 21, 2009 | 22.20 | 22.24 | 21.82 | 22.08 | 3,145,981 | +0.05(+0.21%) |
Dec 18, 2009 | 21.35 | 22.41 | 21.35 | 22.04 | 11,569,348 | +1.53(+7.48%) |
Dec 17, 2009 | 20.95 | 20.95 | 20.49 | 20.50 | 3,559,818 | -0.32(-1.55%) |
Dec 16, 2009 | 20.62 | 20.91 | 20.43 | 20.83 | 3,206,481 | +0.24(+1.17%) |
Dec 15, 2009 | 20.55 | 20.62 | 20.36 | 20.59 | 2,405,018 | +0.04(+0.18%) |
Dec 14, 2009 | 20.50 | 20.70 | 20.41 | 20.55 | 2,319,820 | +0.05(+0.23%) |
Dec 11, 2009 | 20.50 | 20.64 | 20.30 | 20.50 | 2,243,919 | +0.16(+0.77%) |
Dec 10, 2009 | 20.23 | 20.51 | 20.23 | 20.35 | 2,602,285 | +0.16(+0.78%) |
Dec 09, 2009 | 20.36 | 20.47 | 20.02 | 20.19 | 3,144,601 | -0.24(-1.18%) |
Dec 08, 2009 | 20.69 | 20.69 | 20.33 | 20.43 | 3,211,358 | -0.24(-1.16%) |
Dec 07, 2009 | 20.65 | 20.87 | 20.62 | 20.67 | 2,897,277 | +0.00(+0.00%) |
Dec 04, 2009 | 20.53 | 20.76 | 20.37 | 20.67 | 5,085,345 | +0.11(+0.54%) |
Dec 03, 2009 | 20.50 | 20.76 | 20.49 | 20.56 | 4,659,467 | +0.09(+0.45%) |
Dec 02, 2009 | 20.86 | 21.01 | 20.44 | 20.47 | 6,276,978 | -0.40(-1.90%) |
Dec 01, 2009 | 20.84 | 21.02 | 20.60 | 20.87 | 3,580,104 | +0.13(+0.62%) |
Nov 30, 2009 | 20.49 | 20.90 | 20.49 | 20.74 | 5,817,247 | +0.13(+0.63%) |
Nov 27, 2009 | 20.20 | 20.87 | 20.20 | 20.61 | 2,993,567 | -0.14(-0.67%) |
Nov 25, 2009 | 20.56 | 20.89 | 20.48 | 20.75 | 4,547,336 | +0.16(+0.76%) |
Nov 24, 2009 | 20.38 | 20.62 | 20.23 | 20.59 | 5,427,266 | +0.24(+1.18%) |
Nov 23, 2009 | 20.09 | 20.63 | 20.09 | 20.35 | 7,514,052 | +0.43(+2.13%) |
Nov 20, 2009 | 19.72 | 20.11 | 19.66 | 19.92 | 7,121,956 | -0.30(-1.46%) |
Nov 19, 2009 | 21.02 | 21.02 | 20.15 | 20.22 | 7,722,680 | -0.72(-3.44%) |
Nov 18, 2009 | 21.04 | 21.22 | 20.79 | 20.94 | 3,352,230 | -0.18(-0.87%) |
Nov 17, 2009 | 21.12 | 21.22 | 21.01 | 21.12 | 2,965,419 | -0.13(-0.61%) |
Nov 16, 2009 | 20.94 | 21.41 | 20.92 | 21.25 | 2,588,177 | +0.24(+1.14%) |
Nov 13, 2009 | 20.94 | 21.08 | 20.67 | 21.01 | 4,617,180 | -0.01(-0.04%) |
Nov 12, 2009 | 21.21 | 21.35 | 20.97 | 21.02 | 2,768,052 | -0.15(-0.70%) |
Nov 11, 2009 | 21.08 | 21.51 | 21.02 | 21.17 | 3,258,695 | +0.23(+1.10%) |
Nov 10, 2009 | 21.25 | 21.44 | 20.87 | 20.94 | 5,871,066 | -0.33(-1.56%) |
Nov 09, 2009 | 20.75 | 21.31 | 20.62 | 21.27 | 8,592,293 | -0.20(-0.95%) |
Nov 06, 2009 | 20.42 | 21.54 | 19.87 | 21.48 | 11,345,607 | -0.70(-3.17%) |
Nov 05, 2009 | 21.72 | 22.29 | 21.66 | 22.18 | 3,860,859 | +0.76(+3.54%) |
Nov 04, 2009 | 21.23 | 21.70 | 21.01 | 21.42 | 3,005,181 | +0.20(+0.96%) |
Nov 03, 2009 | 21.35 | 21.35 | 21.03 | 21.22 | 3,577,519 | -0.17(-0.78%) |
Nov 02, 2009 | 21.21 | 21.69 | 21.11 | 21.38 | 3,409,222 | +0.30(+1.45%) |
Oct 30, 2009 | 21.46 | 21.53 | 20.88 | 21.08 | 3,254,432 | -0.43(-2.02%) |
Oct 29, 2009 | 21.07 | 21.56 | 20.99 | 21.51 | 4,178,284 | +0.70(+3.37%) |
Oct 28, 2009 | 21.63 | 21.73 | 20.77 | 20.81 | 3,698,263 | -0.89(-4.09%) |
Oct 27, 2009 | 21.76 | 22.20 | 21.47 | 21.70 | 2,384,567 | -0.13(-0.59%) |
Oct 26, 2009 | 22.09 | 22.25 | 21.58 | 21.83 | 3,037,559 | -0.16(-0.71%) |
Oct 23, 2009 | 22.11 | 22.70 | 21.86 | 21.98 | 3,649,816 | -0.55(-2.46%) |
Oct 22, 2009 | 22.33 | 22.59 | 22.14 | 22.54 | 2,119,449 | +0.23(+1.04%) |
Oct 21, 2009 | 22.33 | 23.09 | 22.27 | 22.31 | 4,386,428 | -0.04(-0.17%) |
Oct 20, 2009 | 21.98 | 22.45 | 21.94 | 22.34 | 4,022,752 | -0.18(-0.78%) |
Oct 19, 2009 | 21.67 | 22.55 | 21.60 | 22.52 | 4,626,461 | +0.99(+4.59%) |
Oct 16, 2009 | 21.57 | 21.64 | 21.11 | 21.53 | 4,261,911 | -0.11(-0.51%) |
Oct 15, 2009 | 21.63 | 21.82 | 21.53 | 21.64 | 2,798,337 | -0.19(-0.89%) |
Oct 14, 2009 | 21.84 | 21.96 | 21.66 | 21.84 | 2,417,796 | +0.15(+0.68%) |
Oct 13, 2009 | 21.36 | 21.85 | 21.36 | 21.69 | 1,929,747 | +0.00(+0.00%) |
Oct 12, 2009 | 21.89 | 21.98 | 21.43 | 21.69 | 3,159,663 | -0.21(-0.97%) |
Oct 09, 2009 | 21.80 | 21.97 | 21.59 | 21.90 | 2,296,833 | +0.00(+0.00%) |
Oct 08, 2009 | 21.92 | 22.26 | 21.75 | 21.90 | 3,634,178 | -0.15(-0.67%) |
Oct 07, 2009 | 21.71 | 22.08 | 21.37 | 22.05 | 3,025,236 | +0.24(+1.10%) |
Oct 06, 2009 | 21.35 | 22.12 | 21.12 | 21.81 | 4,989,305 | +0.56(+2.65%) |
Oct 05, 2009 | 21.26 | 21.58 | 21.04 | 21.24 | 3,084,508 | -0.01(-0.04%) |
Oct 02, 2009 | 21.17 | 21.40 | 20.84 | 21.25 | 3,237,376 | +0.05(+0.22%) |
Oct 01, 2009 | 21.78 | 21.93 | 21.04 | 21.21 | 4,337,557 | -0.68(-3.12%) |
Sep 30, 2009 | 21.26 | 22.00 | 20.87 | 21.89 | 6,702,904 | +0.67(+3.18%) |
Sep 29, 2009 | 21.55 | 21.67 | 21.08 | 21.22 | 3,355,887 | -0.19(-0.91%) |
Sep 28, 2009 | 21.22 | 21.63 | 21.00 | 21.41 | 1,637,644 | +0.34(+1.62%) |
Sep 25, 2009 | 20.96 | 21.27 | 20.92 | 21.07 | 1,611,366 | -0.11(-0.52%) |
Sep 24, 2009 | 21.78 | 21.83 | 20.83 | 21.18 | 3,426,586 | -0.50(-2.30%) |
Sep 23, 2009 | 21.53 | 22.13 | 21.39 | 21.68 | 2,912,709 | +0.16(+0.73%) |
Sep 22, 2009 | 21.48 | 21.66 | 21.32 | 21.52 | 2,141,999 | +0.06(+0.30%) |
Sep 21, 2009 | 21.47 | 21.53 | 21.21 | 21.46 | 2,327,557 | -0.04(-0.17%) |
Sep 18, 2009 | 21.84 | 21.84 | 21.48 | 21.49 | 3,330,655 | -0.27(-1.23%) |
Sep 17, 2009 | 21.53 | 21.97 | 21.21 | 21.76 | 5,562,588 | +0.18(+0.81%) |
Sep 16, 2009 | 20.98 | 21.72 | 20.93 | 21.59 | 5,209,171 | +0.67(+3.18%) |
Sep 15, 2009 | 20.73 | 20.96 | 20.50 | 20.92 | 5,618,753 | +0.18(+0.85%) |
Sep 14, 2009 | 20.86 | 20.91 | 20.48 | 20.75 | 4,069,906 | -0.19(-0.93%) |
Sep 11, 2009 | 20.48 | 20.96 | 20.31 | 20.94 | 5,138,998 | +0.63(+3.09%) |
Sep 10, 2009 | 19.60 | 20.39 | 19.45 | 20.31 | 5,601,370 | +0.67(+3.43%) |
Sep 09, 2009 | 19.77 | 19.96 | 19.53 | 19.64 | 4,967,643 | +0.00(+0.00%) |
Sep 08, 2009 | 19.41 | 19.65 | 19.41 | 19.64 | 4,983,813 | +0.28(+1.43%) |
Sep 04, 2009 | 19.17 | 19.36 | 19.11 | 19.36 | 4,600,630 | +0.23(+1.21%) |
Sep 03, 2009 | 19.08 | 19.28 | 18.95 | 19.13 | 3,337,812 | +0.07(+0.39%) |
Sep 02, 2009 | 19.16 | 19.29 | 18.99 | 19.05 | 3,888,705 | -0.18(-0.96%) |
Sep 01, 2009 | 19.47 | 19.83 | 19.18 | 19.24 | 6,195,987 | -0.34(-1.75%) |
Aug 31, 2009 | 20.07 | 20.19 | 19.44 | 19.58 | 4,875,347 | -0.25(-1.26%) |
Aug 28, 2009 | 19.64 | 20.23 | 19.62 | 19.83 | 8,084,679 | +0.33(+1.71%) |
Aug 27, 2009 | 19.50 | 19.66 | 19.14 | 19.50 | 4,016,316 | +0.09(+0.48%) |
Aug 26, 2009 | 19.41 | 19.45 | 18.86 | 19.41 | 5,058,067 | +0.41(+2.14%) |
Aug 25, 2009 | 19.29 | 19.42 | 18.93 | 19.00 | 4,905,208 | -0.17(-0.87%) |
Aug 24, 2009 | 19.49 | 19.50 | 19.07 | 19.16 | 4,525,477 | -0.18(-0.96%) |
Aug 21, 2009 | 19.28 | 19.54 | 19.11 | 19.35 | 6,348,907 | +0.33(+1.75%) |
Aug 20, 2009 | 19.03 | 19.24 | 18.86 | 19.02 | 4,318,675 | -0.17(-0.87%) |
Aug 19, 2009 | 18.59 | 19.26 | 18.59 | 19.18 | 6,245,929 | +0.24(+1.27%) |
Aug 18, 2009 | 18.92 | 19.19 | 18.80 | 18.94 | 4,715,458 | +0.04(+0.20%) |
Aug 17, 2009 | 18.59 | 19.16 | 18.54 | 18.91 | 7,368,137 | -0.49(-2.53%) |
Aug 14, 2009 | 18.55 | 19.41 | 18.47 | 19.40 | 8,164,641 | +0.67(+3.55%) |
Aug 13, 2009 | 18.31 | 18.78 | 18.23 | 18.73 | 8,902,760 | +0.51(+2.79%) |
Aug 12, 2009 | 18.11 | 18.46 | 17.93 | 18.22 | 9,909,151 | +0.55(+3.14%) |
Aug 11, 2009 | 17.34 | 17.83 | 17.34 | 17.67 | 5,864,594 | +0.30(+1.70%) |
Aug 10, 2009 | 17.22 | 17.64 | 16.88 | 17.37 | 9,981,938 | +0.13(+0.75%) |
Aug 07, 2009 | 18.48 | 18.54 | 17.04 | 17.24 | 21,042,898 | -1.76(-9.24%) |
Aug 06, 2009 | 19.06 | 19.23 | 18.81 | 19.00 | 4,756,381 | -0.02(-0.10%) |
Aug 05, 2009 | 19.05 | 19.15 | 18.59 | 19.02 | 3,906,489 | +0.04(+0.19%) |
Aug 04, 2009 | 19.12 | 19.12 | 18.85 | 18.98 | 3,758,315 | -0.14(-0.72%) |
Aug 03, 2009 | 18.96 | 19.21 | 18.85 | 19.12 | 3,191,440 | +0.23(+1.22%) |
Jul 31, 2009 | 19.03 | 19.26 | 18.76 | 18.89 | 3,611,827 | -0.08(-0.44%) |
Jul 30, 2009 | 18.93 | 19.08 | 18.76 | 18.97 | 5,259,090 | +0.27(+1.43%) |
Jul 29, 2009 | 18.21 | 18.72 | 18.21 | 18.70 | 2,998,716 | +0.06(+0.35%) |
Jul 28, 2009 | 18.56 | 18.68 | 18.22 | 18.64 | 2,138,191 | +0.01(+0.05%) |
Jul 27, 2009 | 18.82 | 18.89 | 18.41 | 18.63 | 3,320,427 | -0.07(-0.40%) |
Jul 24, 2009 | 18.63 | 18.96 | 18.43 | 18.70 | 5,628,049 | -0.15(-0.78%) |
Jul 23, 2009 | 18.43 | 19.14 | 18.31 | 18.85 | 7,707,874 | +0.43(+2.36%) |
Jul 22, 2009 | 18.26 | 18.44 | 18.01 | 18.42 | 3,379,769 | -0.04(-0.20%) |
Jul 21, 2009 | 18.38 | 18.47 | 18.08 | 18.45 | 3,721,971 | +0.09(+0.50%) |
Jul 20, 2009 | 18.34 | 18.40 | 18.07 | 18.36 | 4,018,473 | +0.01(+0.05%) |
Jul 17, 2009 | 18.22 | 18.42 | 17.93 | 18.35 | 5,631,290 | +0.19(+1.07%) |
Jul 16, 2009 | 18.18 | 18.27 | 17.93 | 18.16 | 3,994,573 | -0.02(-0.10%) |
Jul 15, 2009 | 17.38 | 18.28 | 17.38 | 18.18 | 9,186,219 | +1.01(+5.87%) |
Jul 14, 2009 | 16.74 | 17.24 | 16.73 | 17.17 | 4,502,800 | +0.33(+1.98%) |
Jul 13, 2009 | 16.53 | 16.89 | 16.30 | 16.84 | 3,528,350 | +0.15(+0.89%) |
Jul 10, 2009 | 16.65 | 16.90 | 16.48 | 16.69 | 3,225,992 | -0.08(-0.50%) |
Jul 09, 2009 | 16.73 | 16.89 | 16.46 | 16.77 | 4,997,951 | +0.19(+1.17%) |
Jul 08, 2009 | 16.49 | 16.80 | 16.25 | 16.58 | 4,402,269 | +0.01(+0.06%) |
Jul 07, 2009 | 17.01 | 17.03 | 16.48 | 16.57 | 5,486,318 | -0.55(-3.24%) |
Jul 06, 2009 | 17.03 | 17.22 | 16.73 | 17.12 | 4,931,134 | +0.44(+2.66%) |
Jul 02, 2009 | 16.90 | 16.93 | 16.36 | 16.68 | 4,087,585 | -0.42(-2.48%) |
Jul 01, 2009 | 17.09 | 17.40 | 17.06 | 17.10 | 3,436,113 | -0.01(-0.05%) |
Jun 30, 2009 | 17.34 | 17.34 | 16.97 | 17.11 | 4,866,454 | -0.18(-1.02%) |
Jun 29, 2009 | 17.67 | 17.71 | 17.19 | 17.29 | 5,008,848 | -0.40(-2.25%) |
Jun 26, 2009 | 17.57 | 17.76 | 17.39 | 17.69 | 3,626,152 | +0.07(+0.42%) |
Jun 25, 2009 | 17.63 | 17.81 | 17.22 | 17.61 | 6,134,435 | +0.18(+1.06%) |
Jun 24, 2009 | 17.13 | 17.71 | 17.08 | 17.43 | 6,039,726 | +0.30(+1.73%) |
Jun 23, 2009 | 17.21 | 17.35 | 16.91 | 17.13 | 5,059,769 | -0.07(-0.43%) |
Jun 22, 2009 | 17.41 | 17.47 | 16.97 | 17.21 | 8,777,791 | +0.03(+0.16%) |
Jun 19, 2009 | 17.34 | 17.51 | 17.00 | 17.18 | 8,809,251 | +0.06(+0.38%) |
Jun 18, 2009 | 16.82 | 17.32 | 16.21 | 17.11 | 12,452,623 | +0.13(+0.76%) |
Jun 17, 2009 | 16.89 | 17.15 | 16.71 | 16.98 | 6,318,232 | +0.28(+1.66%) |
Jun 16, 2009 | 17.05 | 17.15 | 16.69 | 16.71 | 6,275,861 | -0.23(-1.36%) |
Jun 15, 2009 | 17.55 | 17.60 | 16.68 | 16.94 | 7,714,576 | -0.84(-4.73%) |
Jun 12, 2009 | 17.78 | 17.93 | 17.48 | 17.78 | 4,348,431 | +0.00(+0.00%) |
Jun 11, 2009 | 18.21 | 18.27 | 17.65 | 17.78 | 5,905,702 | -0.19(-1.08%) |
Jun 10, 2009 | 17.76 | 18.46 | 17.65 | 17.97 | 12,851,331 | +0.48(+2.75%) |
Jun 09, 2009 | 18.73 | 18.88 | 17.30 | 17.49 | 17,118,786 | -0.90(-4.87%) |
Jun 08, 2009 | 19.31 | 20.71 | 17.98 | 18.39 | 22,722,188 | -3.04(-14.19%) |
Jun 05, 2009 | 21.56 | 21.81 | 21.34 | 21.43 | 2,432,739 | -0.01(-0.04%) |
Jun 04, 2009 | 21.00 | 21.49 | 20.91 | 21.44 | 2,164,022 | +0.38(+1.80%) |
Jun 03, 2009 | 21.52 | 21.72 | 20.63 | 21.06 | 4,465,677 | -0.69(-3.19%) |
Jun 02, 2009 | 22.18 | 22.32 | 21.46 | 21.75 | 5,704,739 | -0.38(-1.71%) |
Jun 01, 2009 | 21.73 | 22.67 | 21.60 | 22.13 | 5,134,679 | +0.50(+2.31%) |
May 29, 2009 | 21.01 | 21.63 | 21.01 | 21.63 | 2,898,590 | +0.20(+0.95%) |
May 28, 2009 | 21.68 | 21.73 | 21.07 | 21.43 | 3,070,872 | +0.01(+0.04%) |
May 27, 2009 | 21.34 | 21.83 | 21.13 | 21.42 | 4,091,502 | +0.03(+0.13%) |
May 26, 2009 | 20.77 | 21.44 | 20.38 | 21.39 | 6,540,891 | +0.40(+1.89%) |
May 22, 2009 | 21.19 | 21.35 | 20.70 | 20.99 | 2,672,397 | -0.13(-0.61%) |
May 21, 2009 | 21.45 | 21.53 | 21.03 | 21.12 | 3,116,550 | -0.40(-1.85%) |
May 20, 2009 | 21.48 | 22.18 | 21.40 | 21.52 | 3,545,847 | +0.05(+0.22%) |
May 19, 2009 | 21.37 | 21.67 | 21.16 | 21.48 | 4,050,182 | -0.23(-1.06%) |
May 18, 2009 | 21.35 | 21.71 | 21.16 | 21.71 | 2,990,551 | +0.47(+2.22%) |
May 15, 2009 | 21.35 | 21.53 | 21.11 | 21.23 | 3,032,668 | -0.46(-2.13%) |
May 14, 2009 | 21.37 | 21.82 | 21.29 | 21.70 | 2,855,926 | +0.37(+1.73%) |
May 13, 2009 | 21.68 | 21.86 | 21.21 | 21.33 | 2,908,336 | -0.85(-3.83%) |
May 12, 2009 | 22.61 | 22.63 | 21.77 | 22.18 | 3,783,001 | -0.18(-0.79%) |
May 11, 2009 | 22.10 | 22.99 | 21.84 | 22.35 | 4,872,798 | -0.06(-0.29%) |
May 08, 2009 | 21.40 | 22.69 | 20.56 | 22.42 | 14,957,673 | +3.17(+16.47%) |
May 07, 2009 | 20.14 | 20.29 | 19.16 | 19.25 | 5,527,298 | -0.76(-3.79%) |
May 06, 2009 | 20.45 | 20.74 | 19.55 | 20.01 | 3,198,280 | -0.13(-0.64%) |
May 05, 2009 | 20.00 | 20.63 | 19.91 | 20.14 | 5,640,816 | -0.04(-0.20%) |
May 04, 2009 | 19.41 | 20.23 | 19.41 | 20.18 | 5,965,182 | +0.50(+2.55%) |
May 01, 2009 | 19.22 | 19.84 | 18.90 | 19.67 | 4,533,125 | +0.66(+3.45%) |
Apr 30, 2009 | 18.45 | 19.32 | 18.40 | 19.02 | 5,220,299 | +0.62(+3.37%) |
Apr 29, 2009 | 17.77 | 18.48 | 17.66 | 18.40 | 4,418,967 | +0.79(+4.51%) |
Apr 28, 2009 | 17.54 | 17.86 | 17.47 | 17.60 | 2,495,242 | -0.17(-0.94%) |
Apr 27, 2009 | 18.05 | 18.20 | 17.62 | 17.77 | 2,219,678 | -0.12(-0.67%) |
Apr 24, 2009 | 17.89 | 18.03 | 17.44 | 17.89 | 2,254,479 | +0.23(+1.31%) |
Apr 23, 2009 | 17.78 | 17.84 | 17.25 | 17.66 | 3,053,896 | +0.18(+1.06%) |
Apr 22, 2009 | 17.30 | 18.08 | 17.30 | 17.47 | 4,134,316 | -0.31(-1.77%) |
Apr 21, 2009 | 17.82 | 18.01 | 17.43 | 17.79 | 3,086,505 | +0.06(+0.36%) |
Apr 20, 2009 | 18.11 | 18.56 | 17.68 | 17.72 | 3,936,728 | -0.60(-3.28%) |
Apr 17, 2009 | 18.63 | 18.63 | 18.16 | 18.32 | 6,188,791 | -0.30(-1.64%) |
Apr 16, 2009 | 18.89 | 18.94 | 18.36 | 18.63 | 4,111,603 | -0.02(-0.10%) |
Apr 15, 2009 | 18.71 | 18.78 | 18.30 | 18.65 | 2,901,952 | -0.23(-1.22%) |
Apr 14, 2009 | 19.00 | 19.24 | 18.73 | 18.88 | 2,763,204 | -0.12(-0.63%) |
Apr 13, 2009 | 19.12 | 19.22 | 18.78 | 19.00 | 2,534,487 | -0.27(-1.39%) |
Apr 09, 2009 | 19.14 | 19.41 | 19.04 | 19.27 | 3,095,185 | +0.48(+2.56%) |
Apr 08, 2009 | 18.72 | 18.90 | 18.40 | 18.79 | 3,023,779 | +0.28(+1.50%) |
Apr 07, 2009 | 18.69 | 18.94 | 18.33 | 18.51 | 5,258,588 | -0.51(-2.67%) |
Apr 06, 2009 | 18.60 | 19.06 | 18.30 | 19.02 | 6,833,579 | +0.39(+2.08%) |
Apr 03, 2009 | 18.55 | 18.73 | 18.27 | 18.63 | 3,579,743 | +0.08(+0.45%) |
Apr 02, 2009 | 17.94 | 19.27 | 17.94 | 18.55 | 6,401,366 | +0.94(+5.35%) |