Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.60 | 18.04 | 17.56 | 17.81 | 7,291,450 | +0.03(+0.15%) |
Mar 30, 2010 | 17.76 | 17.89 | 17.59 | 17.79 | 3,987,594 | +0.16(+0.88%) |
Mar 29, 2010 | 17.63 | 17.80 | 17.53 | 17.63 | 4,603,264 | +0.12(+0.66%) |
Mar 26, 2010 | 17.95 | 18.09 | 17.42 | 17.52 | 6,975,090 | -0.27(-1.52%) |
Mar 25, 2010 | 17.91 | 18.12 | 17.76 | 17.79 | 7,303,995 | +0.13(+0.72%) |
Mar 24, 2010 | 17.70 | 18.02 | 17.53 | 17.66 | 9,305,663 | -0.25(-1.38%) |
Mar 23, 2010 | 17.11 | 17.97 | 17.06 | 17.91 | 11,942,956 | +0.76(+4.43%) |
Mar 22, 2010 | 16.52 | 17.19 | 16.46 | 17.15 | 5,818,705 | +0.56(+3.40%) |
Mar 19, 2010 | 16.98 | 17.01 | 16.41 | 16.58 | 6,842,490 | -0.17(-1.03%) |
Mar 18, 2010 | 16.89 | 17.16 | 16.63 | 16.76 | 6,419,166 | -0.19(-1.12%) |
Mar 17, 2010 | 16.83 | 16.98 | 16.70 | 16.95 | 7,307,438 | +0.24(+1.41%) |
Mar 16, 2010 | 16.23 | 16.74 | 16.18 | 16.71 | 8,191,121 | +0.53(+3.28%) |
Mar 15, 2010 | 16.02 | 16.55 | 15.96 | 16.18 | 12,666,341 | -0.78(-4.62%) |
Mar 12, 2010 | 17.30 | 17.33 | 16.88 | 16.96 | 6,892,828 | -0.31(-1.80%) |
Mar 11, 2010 | 17.27 | 17.37 | 17.04 | 17.27 | 4,842,146 | -0.08(-0.46%) |
Mar 10, 2010 | 17.10 | 17.40 | 17.07 | 17.36 | 4,745,772 | +0.22(+1.28%) |
Mar 09, 2010 | 17.24 | 17.34 | 17.04 | 17.14 | 5,427,445 | -0.22(-1.26%) |
Mar 08, 2010 | 17.50 | 17.55 | 17.34 | 17.36 | 3,473,674 | -0.09(-0.53%) |
Mar 05, 2010 | 17.40 | 17.64 | 17.26 | 17.45 | 4,478,235 | +0.15(+0.87%) |
Mar 04, 2010 | 17.38 | 17.53 | 17.06 | 17.30 | 3,537,178 | -0.12(-0.66%) |
Mar 03, 2010 | 17.48 | 17.70 | 17.32 | 17.41 | 4,117,552 | -0.02(-0.10%) |
Mar 02, 2010 | 17.56 | 17.68 | 17.39 | 17.43 | 5,237,045 | +0.07(+0.40%) |
Mar 01, 2010 | 16.93 | 17.37 | 16.92 | 17.36 | 6,342,084 | +0.58(+3.47%) |
Feb 26, 2010 | 16.66 | 16.79 | 16.38 | 16.78 | 5,749,201 | +0.13(+0.80%) |
Feb 25, 2010 | 16.41 | 16.66 | 16.12 | 16.65 | 7,708,700 | -0.11(-0.65%) |
Feb 24, 2010 | 16.77 | 16.99 | 16.65 | 16.76 | 9,228,401 | +0.12(+0.69%) |
Feb 23, 2010 | 17.29 | 17.37 | 16.59 | 16.64 | 9,076,248 | -0.83(-4.75%) |
Feb 22, 2010 | 17.74 | 17.75 | 17.38 | 17.47 | 4,946,437 | -0.14(-0.82%) |
Feb 19, 2010 | 17.54 | 17.70 | 17.34 | 17.61 | 6,421,817 | +0.19(+1.09%) |
Feb 18, 2010 | 17.44 | 17.44 | 17.09 | 17.42 | 5,520,528 | -0.10(-0.59%) |
Feb 17, 2010 | 17.80 | 17.83 | 17.31 | 17.53 | 5,777,243 | -0.22(-1.27%) |
Feb 16, 2010 | 17.35 | 17.76 | 17.15 | 17.75 | 7,529,673 | +0.66(+3.88%) |
Feb 12, 2010 | 16.76 | 17.09 | 17.09 | 17.09 | 7,800,368 | +0.11(+0.64%) |
Feb 11, 2010 | 16.66 | 17.08 | 16.49 | 16.98 | 7,245,051 | +0.37(+2.22%) |
Feb 10, 2010 | 16.70 | 16.90 | 16.45 | 16.61 | 4,097,850 | -0.10(-0.62%) |
Feb 09, 2010 | 16.68 | 16.93 | 16.48 | 16.72 | 6,177,340 | +0.26(+1.57%) |
Feb 08, 2010 | 16.50 | 16.80 | 16.22 | 16.46 | 5,758,324 | -0.04(-0.24%) |
Feb 05, 2010 | 16.31 | 16.60 | 16.08 | 16.50 | 10,299,492 | +0.28(+1.70%) |
Feb 04, 2010 | 16.76 | 16.87 | 16.11 | 16.22 | 10,280,424 | -0.56(-3.35%) |
Feb 03, 2010 | 16.59 | 16.85 | 16.45 | 16.78 | 10,745,731 | +0.11(+0.65%) |
Feb 02, 2010 | 16.70 | 16.84 | 16.44 | 16.68 | 9,154,105 | -0.05(-0.31%) |
Feb 01, 2010 | 16.30 | 16.73 | 16.22 | 16.73 | 12,186,787 | +0.57(+3.51%) |
Jan 29, 2010 | 17.04 | 17.05 | 15.93 | 16.16 | 18,357,412 | -0.68(-4.02%) |
Jan 28, 2010 | 17.71 | 17.75 | 16.58 | 16.84 | 15,137,637 | -0.84(-4.77%) |
Jan 27, 2010 | 17.51 | 17.88 | 17.28 | 17.68 | 7,952,805 | +0.10(+0.59%) |
Jan 26, 2010 | 17.60 | 17.95 | 17.57 | 17.58 | 6,706,903 | -0.17(-0.94%) |
Jan 25, 2010 | 17.64 | 17.99 | 17.64 | 17.74 | 7,017,297 | +0.06(+0.32%) |
Jan 22, 2010 | 18.47 | 18.56 | 17.60 | 17.68 | 13,945,257 | -1.14(-6.06%) |
Jan 21, 2010 | 19.11 | 19.43 | 18.77 | 18.82 | 6,722,581 | -0.22(-1.14%) |
Jan 20, 2010 | 19.08 | 19.11 | 18.69 | 19.04 | 8,037,453 | -0.23(-1.22%) |
Jan 19, 2010 | 19.19 | 19.35 | 19.02 | 19.28 | 7,633,642 | +0.17(+0.90%) |
Jan 15, 2010 | 20.02 | 19.11 | 19.11 | 19.11 | 11,728,602 | -0.95(-4.74%) |
Jan 14, 2010 | 20.47 | 20.60 | 19.95 | 20.06 | 10,238,911 | -0.62(-3.02%) |
Jan 13, 2010 | 20.57 | 20.78 | 20.03 | 20.68 | 6,927,038 | +0.24(+1.18%) |
Jan 12, 2010 | 21.03 | 21.06 | 20.23 | 20.44 | 5,238,887 | -0.74(-3.49%) |
Jan 11, 2010 | 21.33 | 21.44 | 20.83 | 21.18 | 3,422,771 | -0.09(-0.43%) |
Jan 08, 2010 | 20.90 | 21.31 | 20.82 | 21.27 | 4,152,438 | +0.32(+1.50%) |
Jan 07, 2010 | 20.75 | 21.00 | 20.47 | 20.96 | 4,034,408 | +0.11(+0.55%) |
Jan 06, 2010 | 20.86 | 21.11 | 20.78 | 20.84 | 4,152,113 | -0.08(-0.38%) |
Jan 05, 2010 | 21.12 | 21.16 | 20.78 | 20.92 | 3,727,695 | -0.23(-1.11%) |
Jan 04, 2010 | 20.97 | 21.41 | 20.96 | 21.16 | 4,933,268 | +0.44(+2.10%) |
Dec 31, 2009 | 21.11 | 20.72 | 20.72 | 20.72 | 3,026,645 | -0.38(-1.82%) |
Dec 30, 2009 | 20.78 | 21.15 | 20.76 | 21.11 | 2,075,395 | +0.30(+1.46%) |
Dec 29, 2009 | 21.10 | 21.14 | 20.77 | 20.80 | 3,364,546 | -0.28(-1.33%) |
Dec 28, 2009 | 21.46 | 21.48 | 20.97 | 21.08 | 3,155,215 | -0.35(-1.63%) |
Dec 24, 2009 | 21.11 | 21.44 | 21.02 | 21.43 | 1,301,770 | +0.35(+1.66%) |
Dec 23, 2009 | 21.33 | 21.35 | 21.02 | 21.08 | 2,380,150 | -0.16(-0.76%) |
Dec 22, 2009 | 21.31 | 21.48 | 21.21 | 21.24 | 3,117,316 | +0.02(+0.11%) |
Dec 21, 2009 | 20.80 | 21.35 | 20.80 | 21.22 | 4,459,067 | +0.48(+2.32%) |
Dec 18, 2009 | 20.50 | 20.74 | 20.37 | 20.74 | 5,995,538 | +0.26(+1.29%) |
Dec 17, 2009 | 20.85 | 20.87 | 20.44 | 20.47 | 3,557,609 | -0.43(-2.06%) |
Dec 16, 2009 | 20.77 | 21.20 | 20.72 | 20.90 | 4,819,401 | +0.18(+0.88%) |
Dec 15, 2009 | 20.57 | 20.94 | 20.56 | 20.72 | 5,300,754 | +0.04(+0.19%) |
Dec 14, 2009 | 20.70 | 20.77 | 20.46 | 20.68 | 4,206,381 | +0.19(+0.95%) |
Dec 11, 2009 | 20.70 | 20.83 | 20.40 | 20.49 | 3,137,644 | -0.09(-0.45%) |
Dec 10, 2009 | 20.71 | 20.92 | 20.56 | 20.58 | 4,049,442 | -0.06(-0.31%) |
Dec 09, 2009 | 20.50 | 20.78 | 20.31 | 20.64 | 5,827,553 | +0.11(+0.56%) |
Dec 08, 2009 | 20.47 | 20.70 | 20.25 | 20.53 | 6,205,158 | -0.13(-0.64%) |
Dec 07, 2009 | 20.37 | 20.77 | 20.32 | 20.66 | 7,660,496 | +0.21(+1.01%) |
Dec 04, 2009 | 20.11 | 20.67 | 19.89 | 20.45 | 15,575,194 | +0.62(+3.15%) |
Dec 03, 2009 | 18.89 | 19.93 | 18.85 | 19.83 | 15,717,503 | +1.05(+5.62%) |
Dec 02, 2009 | 18.20 | 18.81 | 18.20 | 18.77 | 8,411,135 | +0.60(+3.31%) |
Dec 01, 2009 | 17.95 | 18.26 | 17.95 | 18.17 | 10,727,725 | +0.27(+1.50%) |
Nov 30, 2009 | 18.23 | 18.41 | 17.84 | 17.90 | 8,679,910 | -0.39(-2.13%) |
Nov 27, 2009 | 18.08 | 18.50 | 18.02 | 18.29 | 1,928,572 | -0.37(-2.00%) |
Nov 25, 2009 | 18.54 | 18.72 | 18.50 | 18.66 | 3,059,280 | +0.17(+0.93%) |
Nov 24, 2009 | 18.38 | 18.58 | 18.14 | 18.49 | 5,114,831 | +0.06(+0.34%) |
Nov 23, 2009 | 18.45 | 18.74 | 18.34 | 18.43 | 3,559,493 | +0.15(+0.85%) |
Nov 20, 2009 | 18.24 | 18.39 | 18.13 | 18.27 | 5,050,151 | -0.14(-0.78%) |
Nov 19, 2009 | 18.80 | 18.81 | 18.27 | 18.42 | 5,581,648 | -0.62(-3.25%) |
Nov 18, 2009 | 19.28 | 19.39 | 18.96 | 19.04 | 2,861,019 | -0.33(-1.72%) |
Nov 17, 2009 | 19.24 | 19.45 | 19.18 | 19.37 | 3,106,348 | +0.00(+0.00%) |
Nov 16, 2009 | 19.16 | 19.56 | 19.03 | 19.37 | 4,888,909 | +0.34(+1.78%) |
Nov 13, 2009 | 18.99 | 19.24 | 18.81 | 19.03 | 4,843,041 | +0.13(+0.70%) |
Nov 12, 2009 | 19.26 | 19.44 | 18.87 | 18.90 | 4,155,642 | -0.38(-1.96%) |
Nov 11, 2009 | 19.08 | 19.56 | 19.06 | 19.28 | 5,286,903 | +0.35(+1.85%) |
Nov 10, 2009 | 19.02 | 19.37 | 18.80 | 18.93 | 6,217,967 | -0.25(-1.31%) |
Nov 09, 2009 | 18.92 | 19.36 | 18.92 | 19.18 | 6,501,378 | +0.35(+1.86%) |
Nov 06, 2009 | 18.76 | 19.12 | 18.63 | 18.83 | 4,534,498 | -0.01(-0.06%) |
Nov 05, 2009 | 18.42 | 18.89 | 18.34 | 18.84 | 5,382,063 | +0.64(+3.49%) |
Nov 04, 2009 | 18.43 | 18.60 | 18.17 | 18.21 | 6,560,222 | +0.04(+0.22%) |
Nov 03, 2009 | 18.27 | 18.31 | 17.80 | 18.17 | 10,527,890 | -0.66(-3.53%) |
Nov 02, 2009 | 18.67 | 19.02 | 18.37 | 18.83 | 6,182,577 | +0.20(+1.08%) |
Oct 30, 2009 | 19.43 | 19.54 | 18.49 | 18.63 | 10,114,435 | -1.01(-5.16%) |
Oct 29, 2009 | 19.25 | 19.76 | 19.21 | 19.64 | 7,596,200 | +0.59(+3.10%) |
Oct 28, 2009 | 19.64 | 19.92 | 19.05 | 19.05 | 7,640,506 | -0.65(-3.29%) |
Oct 27, 2009 | 20.07 | 20.29 | 19.57 | 19.70 | 5,764,636 | -0.36(-1.80%) |
Oct 26, 2009 | 20.06 | 20.69 | 19.91 | 20.06 | 5,774,274 | -0.03(-0.17%) |
Oct 23, 2009 | 20.23 | 20.65 | 20.01 | 20.10 | 4,732,361 | -0.52(-2.53%) |
Oct 22, 2009 | 20.21 | 20.68 | 19.83 | 20.62 | 5,406,288 | +0.54(+2.68%) |
Oct 21, 2009 | 20.55 | 20.83 | 20.03 | 20.08 | 6,807,782 | -0.54(-2.64%) |
Oct 20, 2009 | 20.60 | 21.04 | 20.47 | 20.62 | 7,230,539 | -0.04(-0.19%) |
Oct 19, 2009 | 20.49 | 20.69 | 20.23 | 20.66 | 6,333,686 | +0.28(+1.35%) |
Oct 16, 2009 | 20.92 | 20.96 | 20.18 | 20.39 | 7,663,616 | -0.65(-3.08%) |
Oct 15, 2009 | 21.11 | 21.11 | 20.66 | 21.04 | 7,259,264 | +0.01(+0.03%) |
Oct 14, 2009 | 21.41 | 21.43 | 20.67 | 21.03 | 11,402,087 | -0.17(-0.81%) |
Oct 13, 2009 | 21.35 | 21.49 | 21.11 | 21.20 | 8,181,936 | -0.12(-0.56%) |
Oct 12, 2009 | 21.43 | 21.61 | 21.10 | 21.32 | 6,721,621 | +0.17(+0.79%) |
Oct 09, 2009 | 20.53 | 21.18 | 20.46 | 21.16 | 9,154,906 | +0.70(+3.45%) |
Oct 08, 2009 | 20.39 | 20.73 | 20.07 | 20.45 | 9,006,913 | +0.26(+1.31%) |
Oct 07, 2009 | 20.20 | 20.25 | 19.83 | 20.19 | 6,670,655 | -0.09(-0.42%) |
Oct 06, 2009 | 19.90 | 20.35 | 19.87 | 20.27 | 7,019,872 | +0.55(+2.79%) |
Oct 05, 2009 | 19.37 | 19.79 | 19.04 | 19.72 | 9,136,223 | +0.57(+2.96%) |
Oct 02, 2009 | 19.45 | 19.63 | 19.09 | 19.16 | 8,982,770 | -0.44(-2.25%) |
Oct 01, 2009 | 20.46 | 20.68 | 19.56 | 19.60 | 8,354,790 | -0.95(-4.63%) |
Sep 30, 2009 | 20.29 | 20.77 | 19.93 | 20.55 | 7,890,853 | +0.29(+1.44%) |
Sep 29, 2009 | 20.37 | 20.62 | 20.10 | 20.26 | 4,842,031 | -0.17(-0.84%) |
Sep 28, 2009 | 20.07 | 20.60 | 20.07 | 20.43 | 5,499,355 | +0.40(+1.97%) |
Sep 25, 2009 | 20.09 | 20.19 | 19.81 | 20.03 | 4,695,330 | -0.06(-0.29%) |
Sep 24, 2009 | 20.63 | 20.63 | 19.81 | 20.09 | 8,250,259 | -0.34(-1.66%) |
Sep 23, 2009 | 20.62 | 20.84 | 20.43 | 20.43 | 6,605,787 | -0.07(-0.34%) |
Sep 22, 2009 | 20.39 | 20.70 | 20.26 | 20.50 | 4,939,539 | +0.18(+0.87%) |
Sep 21, 2009 | 20.22 | 20.53 | 20.22 | 20.32 | 4,741,248 | -0.05(-0.23%) |
Sep 18, 2009 | 20.12 | 20.41 | 19.92 | 20.37 | 9,071,656 | +0.39(+1.95%) |
Sep 17, 2009 | 20.21 | 20.35 | 19.78 | 19.98 | 9,023,905 | -0.37(-1.83%) |
Sep 16, 2009 | 20.34 | 20.38 | 20.07 | 20.35 | 8,564,441 | +0.02(+0.08%) |
Sep 15, 2009 | 19.95 | 20.37 | 19.95 | 20.33 | 9,181,141 | +0.37(+1.84%) |
Sep 14, 2009 | 19.49 | 19.98 | 19.39 | 19.96 | 8,103,523 | +0.34(+1.72%) |
Sep 11, 2009 | 19.72 | 19.85 | 19.35 | 19.63 | 9,934,632 | -0.04(-0.20%) |
Sep 10, 2009 | 19.11 | 19.68 | 18.91 | 19.67 | 11,806,484 | +0.64(+3.34%) |
Sep 09, 2009 | 18.48 | 19.08 | 18.29 | 19.03 | 9,539,718 | +0.58(+3.17%) |
Sep 08, 2009 | 18.34 | 18.57 | 17.91 | 18.45 | 6,536,583 | +0.31(+1.71%) |
Sep 04, 2009 | 17.92 | 18.14 | 17.74 | 18.14 | 5,930,156 | +0.52(+2.96%) |
Sep 03, 2009 | 17.36 | 17.65 | 17.11 | 17.62 | 5,699,327 | +0.25(+1.45%) |
Sep 02, 2009 | 17.31 | 17.59 | 17.12 | 17.36 | 5,082,981 | +0.10(+0.60%) |
Sep 01, 2009 | 17.98 | 18.29 | 17.25 | 17.26 | 9,755,488 | -0.62(-3.46%) |
Aug 31, 2009 | 18.14 | 18.19 | 17.82 | 17.88 | 5,528,017 | -0.37(-2.04%) |
Aug 28, 2009 | 18.39 | 18.79 | 18.15 | 18.25 | 6,130,977 | +0.09(+0.47%) |
Aug 27, 2009 | 18.11 | 18.22 | 17.79 | 18.17 | 4,446,011 | -0.05(-0.25%) |
Aug 26, 2009 | 17.95 | 18.39 | 17.88 | 18.21 | 7,637,794 | +0.31(+1.73%) |
Aug 25, 2009 | 17.78 | 18.11 | 17.61 | 17.90 | 7,408,314 | +0.15(+0.87%) |
Aug 24, 2009 | 17.99 | 18.17 | 17.66 | 17.75 | 4,874,971 | -0.25(-1.37%) |
Aug 21, 2009 | 17.78 | 18.00 | 17.50 | 17.99 | 5,494,091 | +0.41(+2.31%) |
Aug 20, 2009 | 17.33 | 17.62 | 17.28 | 17.59 | 3,909,257 | +0.21(+1.19%) |
Aug 19, 2009 | 17.12 | 17.54 | 17.05 | 17.38 | 5,474,739 | +0.08(+0.46%) |
Aug 18, 2009 | 17.04 | 17.33 | 17.01 | 17.30 | 4,907,412 | +0.33(+1.92%) |
Aug 17, 2009 | 17.33 | 17.33 | 16.86 | 16.97 | 7,195,575 | -0.59(-3.36%) |
Aug 14, 2009 | 18.06 | 18.06 | 17.46 | 17.56 | 6,339,683 | -0.57(-3.16%) |
Aug 13, 2009 | 17.87 | 18.17 | 17.40 | 18.14 | 8,928,820 | +0.34(+1.90%) |
Aug 12, 2009 | 17.48 | 17.93 | 17.35 | 17.80 | 7,761,579 | +0.45(+2.58%) |
Aug 11, 2009 | 17.54 | 17.66 | 17.19 | 17.35 | 6,187,077 | -0.20(-1.14%) |
Aug 10, 2009 | 17.86 | 17.93 | 17.38 | 17.55 | 6,091,390 | -0.33(-1.86%) |
Aug 07, 2009 | 18.09 | 18.19 | 17.70 | 17.88 | 8,473,198 | +0.00(+0.00%) |
Aug 06, 2009 | 18.23 | 18.43 | 17.78 | 17.88 | 7,616,831 | -0.35(-1.92%) |
Aug 05, 2009 | 18.50 | 18.61 | 18.09 | 18.23 | 6,162,782 | -0.27(-1.46%) |
Aug 04, 2009 | 18.34 | 18.62 | 18.20 | 18.50 | 7,570,851 | +0.04(+0.22%) |
Aug 03, 2009 | 18.41 | 18.62 | 18.11 | 18.46 | 7,609,499 | +0.19(+1.07%) |
Jul 31, 2009 | 17.95 | 18.45 | 17.84 | 18.27 | 7,687,670 | +0.36(+1.98%) |
Jul 30, 2009 | 18.27 | 18.54 | 17.65 | 17.91 | 12,465,699 | -0.10(-0.54%) |
Jul 29, 2009 | 18.10 | 18.14 | 17.70 | 18.01 | 9,467,892 | -0.17(-0.91%) |
Jul 28, 2009 | 18.16 | 18.53 | 17.93 | 18.18 | 8,940,491 | -0.11(-0.60%) |
Jul 27, 2009 | 18.14 | 18.31 | 17.78 | 18.29 | 6,298,323 | +0.21(+1.14%) |
Jul 24, 2009 | 17.82 | 18.10 | 17.55 | 18.08 | 7,757,516 | +0.04(+0.22%) |
Jul 23, 2009 | 17.56 | 18.13 | 17.34 | 18.04 | 10,226,580 | +0.38(+2.17%) |
Jul 22, 2009 | 17.15 | 17.71 | 16.94 | 17.66 | 8,863,975 | +0.51(+2.97%) |
Jul 21, 2009 | 17.12 | 17.21 | 16.70 | 17.15 | 9,108,937 | -0.06(-0.33%) |
Jul 20, 2009 | 17.05 | 17.36 | 16.94 | 17.20 | 9,143,795 | +0.20(+1.18%) |
Jul 17, 2009 | 16.92 | 17.05 | 16.56 | 17.00 | 8,592,359 | +0.09(+0.54%) |
Jul 16, 2009 | 16.42 | 16.98 | 16.26 | 16.91 | 10,431,250 | +0.48(+2.89%) |
Jul 15, 2009 | 16.35 | 16.62 | 16.20 | 16.43 | 17,978,126 | +0.47(+2.94%) |
Jul 14, 2009 | 15.71 | 16.09 | 15.67 | 15.96 | 14,433,457 | +0.51(+3.30%) |
Jul 13, 2009 | 15.07 | 15.48 | 14.64 | 15.46 | 10,959,990 | +0.52(+3.49%) |
Jul 10, 2009 | 15.01 | 15.21 | 14.69 | 14.93 | 9,823,958 | -0.17(-1.14%) |
Jul 09, 2009 | 14.85 | 15.21 | 14.64 | 15.11 | 14,126,243 | +0.70(+4.89%) |
Jul 08, 2009 | 14.57 | 14.69 | 14.18 | 14.40 | 9,719,604 | -0.18(-1.22%) |
Jul 07, 2009 | 14.96 | 15.26 | 14.56 | 14.58 | 11,109,579 | -0.37(-2.45%) |
Jul 06, 2009 | 14.65 | 15.09 | 14.56 | 14.95 | 10,710,759 | +0.30(+2.07%) |
Jul 02, 2009 | 14.65 | 14.93 | 14.61 | 14.64 | 13,283,045 | -0.15(-1.01%) |
Jul 01, 2009 | 14.53 | 15.11 | 14.41 | 14.79 | 11,535,972 | +0.32(+2.22%) |
Jun 30, 2009 | 14.31 | 14.56 | 14.17 | 14.47 | 10,249,788 | +0.25(+1.77%) |
Jun 29, 2009 | 14.18 | 14.37 | 13.98 | 14.22 | 5,774,362 | -0.01(-0.04%) |
Jun 26, 2009 | 13.97 | 14.52 | 13.97 | 14.22 | 11,052,718 | +0.13(+0.89%) |
Jun 25, 2009 | 14.00 | 14.14 | 13.47 | 14.10 | 8,598,117 | +0.44(+3.23%) |
Jun 24, 2009 | 13.64 | 13.85 | 13.41 | 13.66 | 16,387,623 | +0.11(+0.80%) |
Jun 23, 2009 | 13.75 | 13.86 | 13.20 | 13.55 | 11,352,454 | -0.23(-1.66%) |
Jun 22, 2009 | 14.37 | 14.55 | 13.77 | 13.78 | 13,677,010 | -0.73(-5.06%) |
Jun 19, 2009 | 14.56 | 14.69 | 14.38 | 14.51 | 7,558,975 | +0.14(+1.00%) |
Jun 18, 2009 | 14.43 | 14.62 | 14.29 | 14.37 | 5,902,697 | -0.06(-0.44%) |
Jun 17, 2009 | 14.43 | 14.62 | 13.99 | 14.43 | 6,873,405 | +0.11(+0.76%) |
Jun 16, 2009 | 14.67 | 14.77 | 14.24 | 14.32 | 6,722,858 | -0.29(-2.00%) |
Jun 15, 2009 | 14.76 | 14.76 | 14.17 | 14.61 | 7,414,715 | -0.22(-1.47%) |
Jun 12, 2009 | 15.11 | 15.23 | 14.56 | 14.83 | 8,783,709 | -0.29(-1.90%) |
Jun 11, 2009 | 15.29 | 15.51 | 15.09 | 15.12 | 10,707,493 | -0.23(-1.49%) |
Jun 10, 2009 | 15.63 | 15.67 | 15.15 | 15.35 | 8,714,499 | -0.07(-0.45%) |
Jun 09, 2009 | 15.33 | 15.57 | 15.12 | 15.41 | 10,146,754 | +0.27(+1.78%) |
Jun 08, 2009 | 15.11 | 15.35 | 14.86 | 15.15 | 8,126,335 | -0.03(-0.23%) |
Jun 05, 2009 | 15.86 | 16.05 | 15.11 | 15.18 | 10,561,525 | -0.68(-4.26%) |
Jun 04, 2009 | 15.56 | 15.99 | 15.43 | 15.86 | 9,341,720 | +0.28(+1.80%) |
Jun 03, 2009 | 15.86 | 15.93 | 15.40 | 15.58 | 8,699,185 | -0.42(-2.65%) |
Jun 02, 2009 | 16.70 | 16.85 | 15.86 | 16.00 | 12,637,536 | -0.88(-5.19%) |
Jun 01, 2009 | 15.75 | 17.01 | 15.70 | 16.88 | 14,035,955 | +1.40(+9.07%) |
May 29, 2009 | 15.33 | 15.57 | 15.11 | 15.47 | 8,619,959 | +0.13(+0.82%) |
May 28, 2009 | 15.38 | 15.60 | 14.76 | 15.35 | 8,577,302 | +0.09(+0.60%) |
May 27, 2009 | 15.33 | 15.75 | 15.08 | 15.25 | 10,971,371 | -0.10(-0.63%) |
May 26, 2009 | 14.31 | 15.43 | 14.31 | 15.35 | 8,125,453 | +0.73(+4.98%) |
May 22, 2009 | 14.78 | 14.93 | 14.48 | 14.62 | 5,790,025 | -0.17(-1.12%) |
May 21, 2009 | 14.99 | 15.12 | 14.57 | 14.79 | 8,698,471 | -0.43(-2.82%) |
May 20, 2009 | 15.55 | 15.97 | 15.13 | 15.22 | 8,109,788 | -0.17(-1.08%) |
May 19, 2009 | 15.03 | 15.70 | 14.83 | 15.39 | 6,928,844 | +0.36(+2.40%) |
May 18, 2009 | 14.64 | 15.06 | 14.54 | 15.03 | 5,951,849 | +0.56(+3.88%) |
May 15, 2009 | 14.62 | 14.88 | 14.41 | 14.46 | 6,421,989 | -0.15(-1.06%) |
May 14, 2009 | 14.33 | 14.80 | 14.23 | 14.62 | 7,968,968 | +0.38(+2.70%) |
May 13, 2009 | 14.17 | 14.44 | 14.11 | 14.23 | 9,725,787 | -0.27(-1.86%) |
May 12, 2009 | 14.97 | 15.08 | 14.13 | 14.50 | 8,358,703 | -0.34(-2.28%) |
May 11, 2009 | 14.72 | 15.04 | 14.33 | 14.84 | 9,542,290 | -0.16(-1.07%) |
May 08, 2009 | 15.60 | 15.70 | 14.85 | 15.00 | 13,083,747 | -0.40(-2.60%) |
May 07, 2009 | 16.45 | 16.62 | 15.00 | 15.40 | 10,124,671 | -1.01(-6.15%) |
May 06, 2009 | 16.30 | 16.57 | 16.05 | 16.41 | 7,371,980 | +0.11(+0.70%) |
May 05, 2009 | 16.71 | 16.71 | 16.02 | 16.30 | 8,637,896 | -0.37(-2.20%) |
May 04, 2009 | 16.57 | 16.69 | 15.56 | 16.66 | 10,254,805 | +1.02(+6.52%) |
May 01, 2009 | 15.90 | 15.95 | 15.41 | 15.64 | 7,086,410 | -0.25(-1.59%) |
Apr 30, 2009 | 15.56 | 16.28 | 15.39 | 15.90 | 11,965,355 | +0.49(+3.20%) |
Apr 29, 2009 | 15.22 | 15.59 | 14.85 | 15.40 | 12,565,657 | +0.35(+2.32%) |
Apr 28, 2009 | 14.89 | 15.21 | 14.50 | 15.05 | 10,852,105 | +0.14(+0.96%) |
Apr 27, 2009 | 14.59 | 15.07 | 14.43 | 14.91 | 11,699,278 | +0.11(+0.74%) |
Apr 24, 2009 | 14.45 | 14.88 | 14.14 | 14.80 | 11,790,410 | +0.07(+0.51%) |
Apr 23, 2009 | 14.78 | 14.82 | 14.03 | 14.73 | 13,761,569 | -0.05(-0.31%) |
Apr 22, 2009 | 13.48 | 15.10 | 13.31 | 14.77 | 17,153,502 | +1.18(+8.68%) |
Apr 21, 2009 | 13.37 | 13.89 | 13.15 | 13.59 | 10,905,157 | +0.15(+1.15%) |
Apr 20, 2009 | 13.95 | 13.98 | 13.38 | 13.44 | 9,848,326 | -0.81(-5.67%) |
Apr 17, 2009 | 14.05 | 14.33 | 13.76 | 14.25 | 6,517,858 | +0.21(+1.51%) |
Apr 16, 2009 | 13.69 | 14.10 | 13.43 | 14.03 | 6,844,816 | +0.57(+4.21%) |
Apr 15, 2009 | 13.41 | 13.50 | 13.18 | 13.47 | 6,902,565 | -0.23(-1.72%) |
Apr 14, 2009 | 13.61 | 14.17 | 13.44 | 13.70 | 10,519,327 | +0.14(+1.06%) |
Apr 13, 2009 | 13.52 | 13.67 | 13.18 | 13.56 | 6,964,266 | -0.02(-0.13%) |
Apr 09, 2009 | 12.95 | 13.64 | 12.87 | 13.58 | 9,924,268 | +0.87(+6.86%) |
Apr 08, 2009 | 12.40 | 12.70 | 12.27 | 12.70 | 6,103,174 | +0.44(+3.60%) |
Apr 07, 2009 | 12.58 | 12.65 | 12.17 | 12.26 | 6,804,081 | -0.58(-4.51%) |
Apr 06, 2009 | 13.00 | 13.16 | 12.55 | 12.84 | 9,334,302 | -0.40(-2.99%) |
Apr 03, 2009 | 12.32 | 13.40 | 12.23 | 13.24 | 13,435,001 | +0.87(+7.04%) |
Apr 02, 2009 | 11.88 | 12.52 | 11.88 | 12.37 | 9,233,483 | +0.71(+6.10%) |