Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.53 | 22.60 | 22.36 | 22.52 | 2,756,696 | -0.01(-0.03%) |
Feb 25, 2010 | 22.26 | 22.52 | 22.11 | 22.52 | 3,676,737 | +0.09(+0.39%) |
Feb 24, 2010 | 22.32 | 22.50 | 22.17 | 22.44 | 4,639,314 | +0.19(+0.86%) |
Feb 23, 2010 | 22.46 | 22.69 | 22.19 | 22.24 | 3,736,003 | -0.50(-2.22%) |
Feb 22, 2010 | 22.85 | 22.85 | 22.65 | 22.75 | 2,047,129 | -0.01(-0.06%) |
Feb 19, 2010 | 22.37 | 22.83 | 22.25 | 22.76 | 3,785,330 | +0.33(+1.46%) |
Feb 18, 2010 | 22.43 | 22.56 | 22.28 | 22.43 | 4,056,051 | -0.07(-0.30%) |
Feb 17, 2010 | 22.56 | 22.64 | 22.39 | 22.50 | 3,043,090 | +0.07(+0.30%) |
Feb 16, 2010 | 22.15 | 22.56 | 22.09 | 22.43 | 4,323,968 | +0.73(+3.36%) |
Feb 12, 2010 | 21.61 | 21.70 | 21.70 | 21.70 | 4,981,475 | -0.07(-0.31%) |
Feb 11, 2010 | 21.64 | 21.81 | 21.34 | 21.77 | 3,866,015 | +0.01(+0.03%) |
Feb 10, 2010 | 21.86 | 21.92 | 21.52 | 21.77 | 2,015,005 | -0.10(-0.44%) |
Feb 09, 2010 | 21.59 | 21.94 | 21.52 | 21.86 | 2,959,457 | +0.45(+2.10%) |
Feb 08, 2010 | 21.73 | 21.79 | 21.41 | 21.41 | 2,548,304 | -0.29(-1.32%) |
Feb 05, 2010 | 21.64 | 21.90 | 21.39 | 21.70 | 3,906,181 | +0.01(+0.03%) |
Feb 04, 2010 | 22.01 | 22.12 | 21.64 | 21.69 | 3,633,310 | -0.45(-2.03%) |
Feb 03, 2010 | 22.11 | 22.21 | 21.96 | 22.14 | 1,570,890 | -0.03(-0.12%) |
Feb 02, 2010 | 21.94 | 22.24 | 21.92 | 22.17 | 2,758,637 | +0.18(+0.81%) |
Feb 01, 2010 | 21.96 | 22.13 | 21.70 | 21.99 | 2,689,932 | +0.14(+0.62%) |
Jan 29, 2010 | 22.05 | 22.17 | 21.79 | 21.85 | 3,481,061 | -0.04(-0.19%) |
Jan 28, 2010 | 22.32 | 22.32 | 21.70 | 21.90 | 4,049,542 | -0.32(-1.44%) |
Jan 27, 2010 | 22.17 | 22.32 | 21.92 | 22.22 | 2,747,740 | +0.01(+0.06%) |
Jan 26, 2010 | 22.18 | 22.44 | 22.00 | 22.20 | 2,570,328 | -0.05(-0.25%) |
Jan 25, 2010 | 22.58 | 22.58 | 22.23 | 22.26 | 2,448,623 | -0.15(-0.67%) |
Jan 22, 2010 | 22.59 | 22.90 | 22.39 | 22.41 | 4,143,895 | -0.16(-0.72%) |
Jan 21, 2010 | 22.98 | 23.18 | 22.52 | 22.57 | 4,845,226 | -0.42(-1.84%) |
Jan 20, 2010 | 22.95 | 23.01 | 22.52 | 22.99 | 4,746,308 | -0.14(-0.59%) |
Jan 19, 2010 | 22.68 | 23.14 | 22.62 | 23.13 | 4,402,773 | +0.46(+2.02%) |
Jan 15, 2010 | 23.43 | 22.67 | 22.67 | 22.67 | 6,018,158 | -0.81(-3.46%) |
Jan 14, 2010 | 23.67 | 23.70 | 23.40 | 23.48 | 3,639,321 | -0.25(-1.03%) |
Jan 13, 2010 | 23.78 | 23.87 | 23.63 | 23.73 | 2,871,661 | -0.05(-0.23%) |
Jan 12, 2010 | 23.59 | 23.80 | 23.39 | 23.78 | 3,214,427 | +0.14(+0.61%) |
Jan 11, 2010 | 23.43 | 23.68 | 23.38 | 23.64 | 2,539,497 | +0.29(+1.26%) |
Jan 08, 2010 | 23.13 | 23.41 | 22.96 | 23.35 | 2,129,148 | +0.11(+0.47%) |
Jan 07, 2010 | 23.14 | 23.27 | 23.06 | 23.24 | 2,062,921 | +0.05(+0.24%) |
Jan 06, 2010 | 23.10 | 23.29 | 23.03 | 23.18 | 2,400,163 | -0.01(-0.03%) |
Jan 05, 2010 | 23.33 | 23.33 | 23.03 | 23.19 | 4,343,286 | -0.10(-0.44%) |
Jan 04, 2010 | 23.19 | 23.36 | 23.10 | 23.29 | 3,019,164 | +0.24(+1.03%) |
Dec 31, 2009 | 23.21 | 23.05 | 23.05 | 23.05 | 1,975,402 | -0.12(-0.53%) |
Dec 30, 2009 | 23.18 | 23.31 | 23.06 | 23.18 | 1,712,741 | -0.08(-0.32%) |
Dec 29, 2009 | 23.14 | 23.29 | 23.05 | 23.25 | 2,301,292 | +0.11(+0.47%) |
Dec 28, 2009 | 23.05 | 23.15 | 22.95 | 23.14 | 2,343,356 | +0.12(+0.53%) |
Dec 24, 2009 | 23.03 | 23.15 | 23.01 | 23.02 | 791,384 | +0.07(+0.30%) |
Dec 23, 2009 | 22.62 | 22.99 | 22.50 | 22.95 | 3,087,181 | +0.46(+2.03%) |
Dec 22, 2009 | 22.52 | 22.65 | 22.37 | 22.50 | 1,549,014 | -0.09(-0.39%) |
Dec 21, 2009 | 22.62 | 23.02 | 22.37 | 22.58 | 3,524,044 | +0.09(+0.39%) |
Dec 18, 2009 | 22.48 | 22.63 | 22.33 | 22.50 | 6,293,683 | +0.19(+0.86%) |
Dec 17, 2009 | 22.32 | 22.54 | 22.15 | 22.30 | 3,986,136 | -0.14(-0.64%) |
Dec 16, 2009 | 22.60 | 22.69 | 22.34 | 22.45 | 4,015,871 | -0.08(-0.36%) |
Dec 15, 2009 | 22.72 | 22.78 | 22.43 | 22.53 | 3,059,247 | -0.30(-1.31%) |
Dec 14, 2009 | 22.90 | 22.91 | 22.70 | 22.83 | 2,159,138 | +0.18(+0.81%) |
Dec 11, 2009 | 22.72 | 22.90 | 22.47 | 22.65 | 2,629,919 | -0.10(-0.45%) |
Dec 10, 2009 | 22.68 | 22.75 | 22.52 | 22.75 | 2,906,540 | +0.10(+0.45%) |
Dec 09, 2009 | 22.63 | 22.84 | 22.49 | 22.65 | 2,353,830 | +0.03(+0.12%) |
Dec 08, 2009 | 22.89 | 22.94 | 22.40 | 22.62 | 2,336,494 | -0.42(-1.83%) |
Dec 07, 2009 | 22.84 | 23.14 | 22.77 | 23.04 | 1,958,594 | +0.16(+0.69%) |
Dec 04, 2009 | 22.84 | 23.08 | 22.59 | 22.88 | 2,599,644 | +0.35(+1.54%) |
Dec 03, 2009 | 22.63 | 22.99 | 22.52 | 22.54 | 2,394,756 | -0.10(-0.45%) |
Dec 02, 2009 | 22.65 | 22.84 | 22.39 | 22.64 | 2,719,000 | +0.00(+0.00%) |
Dec 01, 2009 | 22.43 | 22.77 | 22.43 | 22.64 | 2,275,385 | +0.25(+1.10%) |
Nov 30, 2009 | 22.44 | 22.49 | 22.19 | 22.39 | 2,729,413 | -0.15(-0.67%) |
Nov 27, 2009 | 22.42 | 22.73 | 22.33 | 22.54 | 1,233,297 | -0.27(-1.20%) |
Nov 25, 2009 | 22.94 | 22.95 | 22.69 | 22.82 | 2,176,018 | +0.27(+1.18%) |
Nov 24, 2009 | 22.65 | 22.90 | 22.45 | 22.55 | 2,860,277 | -0.14(-0.63%) |
Nov 23, 2009 | 22.44 | 22.91 | 22.39 | 22.69 | 3,535,005 | +0.67(+3.03%) |
Nov 20, 2009 | 21.91 | 22.11 | 21.83 | 22.02 | 2,237,236 | +0.09(+0.40%) |
Nov 19, 2009 | 22.13 | 22.26 | 21.82 | 21.94 | 2,594,469 | -0.42(-1.89%) |
Nov 18, 2009 | 22.58 | 22.58 | 22.25 | 22.36 | 1,972,532 | -0.22(-1.00%) |
Nov 17, 2009 | 22.37 | 22.60 | 22.30 | 22.58 | 2,595,881 | +0.22(+1.01%) |
Nov 16, 2009 | 21.95 | 22.49 | 21.95 | 22.36 | 3,143,182 | +0.42(+1.90%) |
Nov 13, 2009 | 21.96 | 22.22 | 21.78 | 21.94 | 3,500,900 | +0.14(+0.66%) |
Nov 12, 2009 | 22.09 | 22.15 | 21.76 | 21.80 | 2,983,693 | -0.31(-1.42%) |
Nov 11, 2009 | 22.35 | 22.55 | 21.97 | 22.11 | 3,586,040 | -0.13(-0.58%) |
Nov 10, 2009 | 22.09 | 22.30 | 21.98 | 22.24 | 2,512,992 | +0.09(+0.40%) |
Nov 09, 2009 | 21.67 | 22.17 | 21.62 | 22.15 | 2,820,585 | +0.58(+2.69%) |
Nov 06, 2009 | 21.49 | 21.59 | 21.25 | 21.57 | 2,146,086 | +0.23(+1.09%) |
Nov 05, 2009 | 20.91 | 21.55 | 20.90 | 21.34 | 3,497,764 | +0.44(+2.09%) |
Nov 04, 2009 | 20.87 | 21.19 | 20.71 | 20.91 | 3,077,867 | +0.12(+0.59%) |
Nov 03, 2009 | 20.92 | 21.04 | 20.57 | 20.78 | 2,946,734 | -0.14(-0.68%) |
Nov 02, 2009 | 20.37 | 20.98 | 20.29 | 20.93 | 3,596,621 | +0.55(+2.71%) |
Oct 30, 2009 | 20.95 | 21.25 | 20.30 | 20.37 | 4,583,403 | -0.61(-2.89%) |
Oct 29, 2009 | 20.96 | 21.12 | 20.59 | 20.98 | 3,080,915 | +0.10(+0.49%) |
Oct 28, 2009 | 21.17 | 21.27 | 20.83 | 20.88 | 3,535,599 | -0.31(-1.45%) |
Oct 27, 2009 | 20.87 | 21.30 | 20.81 | 21.19 | 2,317,003 | +0.30(+1.44%) |
Oct 26, 2009 | 21.11 | 21.42 | 20.68 | 20.89 | 3,526,372 | -0.20(-0.97%) |
Oct 23, 2009 | 21.21 | 21.32 | 21.06 | 21.09 | 2,659,933 | -0.38(-1.75%) |
Oct 22, 2009 | 21.22 | 21.51 | 21.00 | 21.47 | 3,039,266 | +0.27(+1.25%) |
Oct 21, 2009 | 21.04 | 21.53 | 20.99 | 21.20 | 3,190,217 | +0.09(+0.42%) |
Oct 20, 2009 | 21.07 | 21.15 | 21.05 | 21.11 | 2,730,037 | -0.20(-0.93%) |
Oct 19, 2009 | 21.32 | 21.34 | 21.07 | 21.31 | 3,097,982 | +0.02(+0.10%) |
Oct 16, 2009 | 21.20 | 21.40 | 21.00 | 21.29 | 3,735,626 | -0.28(-1.30%) |
Oct 15, 2009 | 20.31 | 21.62 | 20.31 | 21.57 | 9,655,886 | +1.15(+5.64%) |
Oct 14, 2009 | 19.91 | 20.46 | 19.81 | 20.42 | 5,786,690 | +0.66(+3.35%) |
Oct 13, 2009 | 19.60 | 19.81 | 19.57 | 19.75 | 3,489,233 | +0.16(+0.84%) |
Oct 12, 2009 | 19.64 | 19.75 | 19.54 | 19.59 | 2,639,851 | +0.06(+0.31%) |
Oct 09, 2009 | 19.54 | 19.65 | 19.50 | 19.53 | 3,050,754 | -0.03(-0.14%) |
Oct 08, 2009 | 19.52 | 19.65 | 19.44 | 19.56 | 3,264,258 | +0.20(+1.02%) |
Oct 07, 2009 | 19.52 | 19.70 | 19.28 | 19.36 | 4,461,431 | -0.27(-1.35%) |
Oct 06, 2009 | 19.85 | 19.89 | 19.61 | 19.62 | 4,169,523 | -0.10(-0.48%) |
Oct 05, 2009 | 19.97 | 19.97 | 19.53 | 19.72 | 2,931,624 | -0.16(-0.79%) |
Oct 02, 2009 | 19.67 | 19.95 | 19.67 | 19.88 | 3,540,949 | +0.12(+0.59%) |
Oct 01, 2009 | 20.16 | 20.22 | 19.76 | 19.76 | 3,431,997 | -0.57(-2.82%) |
Sep 30, 2009 | 20.49 | 20.51 | 20.20 | 20.33 | 4,797,110 | -0.12(-0.60%) |
Sep 29, 2009 | 20.41 | 20.55 | 20.26 | 20.46 | 2,936,263 | +0.16(+0.80%) |
Sep 28, 2009 | 20.07 | 20.42 | 19.92 | 20.29 | 2,514,033 | +0.53(+2.69%) |
Sep 25, 2009 | 20.13 | 20.21 | 19.72 | 19.76 | 3,097,712 | -0.39(-1.93%) |
Sep 24, 2009 | 20.34 | 20.40 | 20.08 | 20.15 | 3,192,806 | -0.20(-0.97%) |
Sep 23, 2009 | 20.45 | 20.47 | 20.03 | 20.35 | 4,412,801 | -0.03(-0.13%) |
Sep 22, 2009 | 20.49 | 20.58 | 20.27 | 20.37 | 4,033,622 | -0.05(-0.27%) |
Sep 21, 2009 | 20.88 | 20.88 | 20.35 | 20.43 | 3,640,825 | -0.54(-2.57%) |
Sep 18, 2009 | 20.52 | 21.00 | 20.35 | 20.97 | 6,643,083 | +0.50(+2.43%) |
Sep 17, 2009 | 20.48 | 20.82 | 20.31 | 20.47 | 4,426,950 | -0.01(-0.06%) |
Sep 16, 2009 | 20.61 | 20.64 | 20.39 | 20.48 | 3,770,293 | -0.04(-0.21%) |
Sep 15, 2009 | 20.91 | 21.00 | 20.50 | 20.52 | 4,553,981 | -0.38(-1.83%) |
Sep 14, 2009 | 20.17 | 20.91 | 20.17 | 20.91 | 5,030,976 | +0.18(+0.86%) |
Sep 11, 2009 | 20.51 | 20.86 | 20.51 | 20.73 | 3,509,813 | +0.22(+1.06%) |
Sep 10, 2009 | 20.42 | 20.52 | 20.20 | 20.51 | 3,954,056 | +0.14(+0.67%) |
Sep 09, 2009 | 19.95 | 20.52 | 19.95 | 20.37 | 5,131,671 | -0.29(-1.42%) |
Sep 08, 2009 | 20.32 | 20.77 | 19.98 | 20.67 | 3,789,820 | +0.16(+0.76%) |
Sep 04, 2009 | 20.23 | 20.54 | 20.12 | 20.51 | 2,905,600 | +0.22(+1.08%) |
Sep 03, 2009 | 20.14 | 20.31 | 19.75 | 20.29 | 3,152,515 | +0.18(+0.92%) |
Sep 02, 2009 | 20.37 | 20.37 | 19.91 | 20.11 | 4,076,446 | -0.25(-1.24%) |
Sep 01, 2009 | 20.42 | 20.59 | 20.18 | 20.36 | 3,918,374 | -0.05(-0.23%) |
Aug 31, 2009 | 20.12 | 20.41 | 20.07 | 20.41 | 2,469,806 | +0.20(+0.98%) |
Aug 28, 2009 | 20.57 | 20.66 | 20.06 | 20.21 | 2,954,002 | -0.28(-1.36%) |
Aug 27, 2009 | 20.65 | 20.70 | 20.27 | 20.49 | 2,123,221 | -0.10(-0.50%) |
Aug 26, 2009 | 20.45 | 20.66 | 20.34 | 20.59 | 1,873,801 | +0.11(+0.53%) |
Aug 25, 2009 | 20.71 | 20.85 | 20.47 | 20.48 | 2,383,513 | -0.14(-0.66%) |
Aug 24, 2009 | 20.51 | 20.72 | 20.46 | 20.62 | 2,346,496 | +0.12(+0.60%) |
Aug 21, 2009 | 20.50 | 20.70 | 20.39 | 20.50 | 3,512,478 | +0.14(+0.70%) |
Aug 20, 2009 | 20.10 | 20.42 | 19.92 | 20.35 | 2,096,849 | +0.32(+1.60%) |
Aug 19, 2009 | 19.61 | 20.06 | 19.58 | 20.03 | 2,944,911 | +0.26(+1.31%) |
Aug 18, 2009 | 19.95 | 20.17 | 19.69 | 19.77 | 3,993,762 | -0.52(-2.55%) |
Aug 17, 2009 | 20.36 | 21.10 | 20.21 | 20.29 | 2,532,051 | -0.32(-1.55%) |
Aug 14, 2009 | 20.87 | 20.90 | 20.48 | 20.61 | 3,068,099 | -0.29(-1.37%) |
Aug 13, 2009 | 20.62 | 21.59 | 20.49 | 20.90 | 6,185,470 | +0.43(+2.10%) |
Aug 12, 2009 | 19.67 | 20.65 | 19.54 | 20.47 | 6,669,020 | +0.80(+4.06%) |
Aug 11, 2009 | 19.61 | 19.76 | 19.37 | 19.67 | 4,261,021 | +0.09(+0.45%) |
Aug 10, 2009 | 19.37 | 19.60 | 19.13 | 19.58 | 3,007,529 | +0.10(+0.53%) |
Aug 07, 2009 | 19.26 | 19.54 | 19.18 | 19.48 | 4,360,490 | +0.38(+2.00%) |
Aug 06, 2009 | 19.60 | 19.60 | 18.77 | 19.10 | 5,926,055 | -0.39(-1.99%) |
Aug 05, 2009 | 19.73 | 19.95 | 19.38 | 19.49 | 2,423,527 | +0.12(+0.64%) |
Aug 04, 2009 | 19.32 | 19.47 | 19.20 | 19.36 | 4,174,639 | +0.00(+0.02%) |
Aug 03, 2009 | 19.28 | 19.37 | 18.85 | 19.36 | 5,771,856 | +0.19(+1.01%) |
Jul 31, 2009 | 19.15 | 19.46 | 19.08 | 19.17 | 5,839,512 | +0.04(+0.21%) |
Jul 30, 2009 | 19.60 | 20.05 | 18.99 | 19.13 | 11,455,697 | -0.98(-4.85%) |
Jul 29, 2009 | 19.95 | 20.24 | 19.84 | 20.10 | 4,963,943 | +0.04(+0.20%) |
Jul 28, 2009 | 20.13 | 20.40 | 20.02 | 20.06 | 5,444,801 | -0.08(-0.41%) |
Jul 27, 2009 | 20.09 | 20.25 | 19.96 | 20.14 | 3,312,557 | +0.10(+0.51%) |
Jul 24, 2009 | 19.99 | 20.18 | 19.75 | 20.04 | 2,079 | -0.09(-0.44%) |
Jul 23, 2009 | 19.71 | 20.22 | 19.54 | 20.13 | 6,947,549 | +0.46(+2.36%) |
Jul 22, 2009 | 19.03 | 19.86 | 19.03 | 19.67 | 6,775,360 | +0.51(+2.67%) |
Jul 21, 2009 | 19.41 | 19.54 | 19.02 | 19.15 | 3,631,983 | -0.10(-0.53%) |
Jul 20, 2009 | 19.27 | 19.32 | 19.12 | 19.26 | 3,404,715 | +0.10(+0.53%) |
Jul 17, 2009 | 19.21 | 19.23 | 18.96 | 19.15 | 3,772,198 | -0.10(-0.50%) |
Jul 16, 2009 | 18.87 | 19.30 | 18.80 | 19.25 | 3,698,179 | +0.35(+1.88%) |
Jul 15, 2009 | 18.81 | 18.94 | 18.64 | 18.90 | 3,489,361 | +0.27(+1.46%) |
Jul 14, 2009 | 18.61 | 18.64 | 18.44 | 18.62 | 4,403,635 | +0.10(+0.51%) |
Jul 13, 2009 | 18.40 | 18.55 | 18.36 | 18.53 | 4,260,309 | +0.20(+1.12%) |
Jul 10, 2009 | 18.19 | 18.37 | 17.99 | 18.32 | 3,424,359 | +0.06(+0.34%) |
Jul 09, 2009 | 18.20 | 18.34 | 18.05 | 18.26 | 4,409,033 | +0.14(+0.75%) |
Jul 08, 2009 | 18.37 | 18.41 | 17.94 | 18.12 | 6,447,693 | -0.21(-1.15%) |
Jul 07, 2009 | 18.63 | 18.65 | 18.32 | 18.34 | 3,587,779 | -0.30(-1.61%) |
Jul 06, 2009 | 18.62 | 18.92 | 18.48 | 18.64 | 4,780,293 | -0.05(-0.26%) |
Jul 02, 2009 | 18.96 | 19.08 | 18.66 | 18.68 | 3,535,974 | -0.43(-2.25%) |
Jul 01, 2009 | 19.27 | 19.45 | 19.07 | 19.11 | 4,829,630 | -0.09(-0.46%) |
Jun 30, 2009 | 19.50 | 19.50 | 19.08 | 19.20 | 4,133,518 | -0.25(-1.26%) |
Jun 29, 2009 | 19.30 | 19.50 | 19.22 | 19.45 | 4,971,651 | +0.18(+0.92%) |
Jun 26, 2009 | 19.22 | 19.37 | 19.01 | 19.27 | 9,504,129 | -0.04(-0.21%) |
Jun 25, 2009 | 19.17 | 19.40 | 19.09 | 19.31 | 4,987,260 | +0.47(+2.50%) |
Jun 24, 2009 | 18.62 | 19.01 | 18.53 | 18.84 | 5,085,577 | +0.32(+1.73%) |
Jun 23, 2009 | 18.85 | 18.96 | 18.50 | 18.52 | 4,554,329 | -0.31(-1.67%) |
Jun 22, 2009 | 19.16 | 19.43 | 18.76 | 18.83 | 4,351,725 | -0.41(-2.13%) |
Jun 19, 2009 | 19.46 | 19.58 | 19.15 | 19.24 | 5,813,119 | -0.05(-0.25%) |
Jun 18, 2009 | 19.20 | 19.49 | 19.02 | 19.29 | 4,438,172 | +0.18(+0.96%) |
Jun 17, 2009 | 19.00 | 19.33 | 18.91 | 19.11 | 5,718,133 | +0.20(+1.05%) |
Jun 16, 2009 | 19.22 | 19.22 | 18.78 | 18.91 | 4,685,310 | -0.34(-1.75%) |
Jun 15, 2009 | 19.35 | 19.49 | 19.03 | 19.25 | 4,089,345 | -0.26(-1.31%) |
Jun 12, 2009 | 19.42 | 19.55 | 19.22 | 19.50 | 3,096,505 | +0.03(+0.14%) |
Jun 11, 2009 | 19.22 | 19.69 | 19.20 | 19.47 | 3,585,513 | +0.31(+1.60%) |
Jun 10, 2009 | 19.09 | 19.23 | 18.96 | 19.17 | 4,469,942 | +0.19(+1.01%) |
Jun 09, 2009 | 19.11 | 19.13 | 18.84 | 18.98 | 3,543,814 | -0.09(-0.46%) |
Jun 08, 2009 | 19.15 | 19.22 | 18.81 | 19.07 | 5,140,145 | -0.22(-1.13%) |
Jun 05, 2009 | 19.54 | 19.66 | 19.24 | 19.28 | 5,097,896 | -0.14(-0.74%) |
Jun 04, 2009 | 19.59 | 19.70 | 19.35 | 19.43 | 4,680,593 | -0.14(-0.70%) |
Jun 03, 2009 | 19.43 | 19.60 | 19.30 | 19.56 | 4,466,195 | -0.03(-0.13%) |
Jun 02, 2009 | 19.52 | 19.77 | 19.47 | 19.59 | 5,197,954 | -0.10(-0.53%) |
Jun 01, 2009 | 19.05 | 19.71 | 19.02 | 19.69 | 6,715,783 | +0.88(+4.68%) |
May 29, 2009 | 18.98 | 19.07 | 18.62 | 18.81 | 6,178,186 | -0.04(-0.22%) |
May 28, 2009 | 19.09 | 19.17 | 18.59 | 18.85 | 6,587,329 | -0.27(-1.39%) |
May 27, 2009 | 19.44 | 19.58 | 19.09 | 19.12 | 5,571,155 | -0.28(-1.44%) |
May 26, 2009 | 19.28 | 19.64 | 18.94 | 19.40 | 5,673,310 | +0.15(+0.78%) |
May 22, 2009 | 19.26 | 19.45 | 19.13 | 19.25 | 3,666,709 | +0.05(+0.28%) |
May 21, 2009 | 19.24 | 19.71 | 19.00 | 19.20 | 4,350,637 | -0.10(-0.53%) |
May 20, 2009 | 19.64 | 19.69 | 19.28 | 19.30 | 6,186,221 | -0.18(-0.91%) |
May 19, 2009 | 19.56 | 19.69 | 19.11 | 19.47 | 7,359,795 | +0.48(+2.51%) |
May 18, 2009 | 18.42 | 19.01 | 18.31 | 19.00 | 5,725,501 | +0.70(+3.84%) |
May 15, 2009 | 18.40 | 18.55 | 18.15 | 18.30 | 5,667,393 | -0.15(-0.81%) |
May 14, 2009 | 18.09 | 18.58 | 18.09 | 18.45 | 5,614,592 | +0.31(+1.69%) |
May 13, 2009 | 18.14 | 18.38 | 18.07 | 18.14 | 4,143,504 | -0.19(-1.04%) |
May 12, 2009 | 18.42 | 18.42 | 18.14 | 18.33 | 4,627,145 | +0.01(+0.07%) |
May 11, 2009 | 18.24 | 18.40 | 18.15 | 18.32 | 4,421,516 | -0.10(-0.52%) |
May 08, 2009 | 18.38 | 18.72 | 18.24 | 18.41 | 6,443,104 | +0.24(+1.31%) |
May 07, 2009 | 18.72 | 18.72 | 18.00 | 18.17 | 7,379,943 | -0.20(-1.11%) |
May 06, 2009 | 18.49 | 18.49 | 18.22 | 18.38 | 6,958,534 | +0.05(+0.26%) |
May 05, 2009 | 18.20 | 18.37 | 18.14 | 18.33 | 7,423,857 | +0.03(+0.19%) |
May 04, 2009 | 18.27 | 18.31 | 18.17 | 18.30 | 6,968,799 | +0.45(+2.52%) |
May 01, 2009 | 18.14 | 18.32 | 17.74 | 17.84 | 9,632,630 | -0.34(-1.87%) |
Apr 30, 2009 | 18.57 | 18.70 | 18.02 | 18.19 | 7,227,034 | -0.04(-0.22%) |
Apr 29, 2009 | 18.41 | 19.09 | 18.12 | 18.23 | 9,632,187 | -0.17(-0.93%) |
Apr 28, 2009 | 18.01 | 18.62 | 17.99 | 18.40 | 5,835,544 | +0.26(+1.43%) |
Apr 27, 2009 | 18.17 | 18.66 | 18.04 | 18.14 | 6,394,470 | -0.20(-1.08%) |
Apr 24, 2009 | 18.30 | 18.47 | 18.09 | 18.34 | 4,785,617 | +0.15(+0.82%) |
Apr 23, 2009 | 18.40 | 18.40 | 17.90 | 18.19 | 6,044,279 | -0.26(-1.40%) |
Apr 22, 2009 | 18.61 | 18.74 | 18.35 | 18.45 | 5,292,883 | -0.38(-1.99%) |
Apr 21, 2009 | 18.63 | 18.90 | 18.59 | 18.82 | 5,044,271 | +0.14(+0.73%) |
Apr 20, 2009 | 18.50 | 18.75 | 18.38 | 18.68 | 5,660,468 | -0.05(-0.29%) |
Apr 17, 2009 | 18.38 | 18.81 | 18.30 | 18.74 | 6,510,275 | +0.44(+2.38%) |
Apr 16, 2009 | 18.40 | 18.49 | 18.00 | 18.30 | 4,867,390 | -0.07(-0.41%) |
Apr 15, 2009 | 18.14 | 18.39 | 18.14 | 18.38 | 4,326,147 | +0.18(+1.01%) |
Apr 14, 2009 | 17.94 | 18.30 | 17.91 | 18.19 | 4,323,167 | +0.05(+0.30%) |
Apr 13, 2009 | 17.83 | 18.25 | 17.75 | 18.14 | 4,105,131 | +0.24(+1.33%) |
Apr 09, 2009 | 18.12 | 18.68 | 17.69 | 17.90 | 5,167,279 | +0.18(+1.04%) |
Apr 08, 2009 | 17.74 | 17.80 | 17.55 | 17.72 | 3,640,920 | +0.01(+0.04%) |
Apr 07, 2009 | 17.82 | 17.96 | 17.58 | 17.71 | 3,795,821 | -0.42(-2.33%) |
Apr 06, 2009 | 17.89 | 18.20 | 17.58 | 18.13 | 4,016,952 | +0.11(+0.61%) |
Apr 03, 2009 | 17.88 | 18.07 | 17.54 | 18.02 | 8,169,054 | +0.18(+0.99%) |
Apr 02, 2009 | 17.82 | 18.24 | 17.52 | 17.84 | 7,489,363 | +0.40(+2.27%) |
Apr 01, 2009 | 17.27 | 17.69 | 17.08 | 17.45 | 7,110,557 | -0.01(-0.04%) |
Mar 31, 2009 | 17.44 | 17.73 | 17.24 | 17.46 | 6,024,069 | +0.19(+1.11%) |
Mar 30, 2009 | 17.36 | 17.50 | 17.10 | 17.27 | 5,457,855 | -0.87(-4.81%) |
Mar 26, 2009 | 17.67 | 18.16 | 17.39 | 18.14 | 7,605,394 | +0.59(+3.34%) |
Mar 25, 2009 | 17.67 | 18.07 | 17.27 | 17.55 | 7,007,035 | -0.02(-0.12%) |
Mar 24, 2009 | 17.52 | 17.78 | 17.39 | 17.57 | 4,061,332 | -0.09(-0.50%) |
Mar 23, 2009 | 17.45 | 17.68 | 17.37 | 17.66 | 6,293,597 | +0.54(+3.15%) |
Mar 20, 2009 | 17.72 | 18.02 | 17.09 | 17.12 | 7,785,715 | -0.51(-2.90%) |
Mar 19, 2009 | 17.69 | 17.83 | 17.50 | 17.63 | 6,533,992 | +0.42(+2.42%) |
Mar 18, 2009 | 17.01 | 17.59 | 16.67 | 17.22 | 6,930,231 | +0.14(+0.80%) |
Mar 17, 2009 | 16.41 | 17.08 | 16.30 | 17.08 | 7,131,601 | +0.71(+4.33%) |
Mar 16, 2009 | 16.62 | 16.84 | 16.30 | 16.37 | 5,932,695 | -0.04(-0.25%) |
Mar 13, 2009 | 16.74 | 16.82 | 16.25 | 16.41 | 0 | -0.23(-1.35%) |
Mar 12, 2009 | 15.85 | 16.75 | 15.85 | 16.64 | 6,659,706 | +0.70(+4.36%) |
Mar 11, 2009 | 15.72 | 16.17 | 15.49 | 15.94 | 7,383,997 | +0.36(+2.32%) |
Mar 10, 2009 | 15.27 | 15.73 | 15.20 | 15.58 | 10,244,452 | +0.42(+2.79%) |
Mar 09, 2009 | 15.73 | 15.85 | 15.07 | 15.16 | 9,108,170 | -0.70(-4.43%) |
Mar 06, 2009 | 16.08 | 16.48 | 15.56 | 15.86 | 0 | -0.10(-0.60%) |
Mar 05, 2009 | 16.46 | 16.55 | 15.83 | 15.96 | 9,624,281 | -0.83(-4.92%) |
Mar 04, 2009 | 17.41 | 17.54 | 16.71 | 16.78 | 11,198,115 | -0.82(-4.65%) |