Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.62 | 26.66 | 26.34 | 26.44 | 2,245,654 | -0.06(-0.23%) |
Mar 30, 2010 | 26.68 | 26.83 | 26.39 | 26.50 | 1,448,301 | -0.19(-0.73%) |
Mar 29, 2010 | 26.51 | 26.96 | 26.51 | 26.69 | 2,986,895 | -0.25(-0.93%) |
Mar 26, 2010 | 26.99 | 27.15 | 26.59 | 26.95 | 2,517,275 | -0.18(-0.66%) |
Mar 25, 2010 | 27.67 | 27.74 | 27.12 | 27.13 | 1,592,042 | -0.27(-0.99%) |
Mar 24, 2010 | 27.16 | 27.55 | 27.13 | 27.40 | 2,612,753 | -0.05(-0.19%) |
Mar 23, 2010 | 27.15 | 27.49 | 26.99 | 27.45 | 4,228,308 | +0.80(+3.00%) |
Mar 22, 2010 | 26.88 | 26.99 | 26.40 | 26.65 | 5,811,727 | +1.50(+5.96%) |
Mar 19, 2010 | 25.19 | 25.30 | 24.94 | 25.15 | 2,355,252 | -0.02(-0.06%) |
Mar 18, 2010 | 25.32 | 25.40 | 25.06 | 25.17 | 1,896,421 | +0.13(+0.51%) |
Mar 17, 2010 | 25.04 | 25.20 | 24.94 | 25.04 | 2,481,828 | +0.40(+1.60%) |
Mar 16, 2010 | 24.38 | 24.66 | 24.18 | 24.64 | 1,655,690 | +0.35(+1.46%) |
Mar 15, 2010 | 24.19 | 24.32 | 24.12 | 24.29 | 1,655,403 | -0.51(-2.05%) |
Mar 12, 2010 | 24.95 | 25.14 | 24.60 | 24.80 | 2,508,459 | +0.45(+1.83%) |
Mar 11, 2010 | 24.31 | 24.55 | 24.15 | 24.35 | 2,177,509 | +0.16(+0.66%) |
Mar 10, 2010 | 24.35 | 24.35 | 23.99 | 24.19 | 1,827,273 | +0.19(+0.81%) |
Mar 09, 2010 | 23.93 | 24.16 | 23.77 | 24.00 | 1,829,947 | -0.18(-0.74%) |
Mar 08, 2010 | 24.63 | 24.65 | 24.09 | 24.18 | 2,162,183 | -0.54(-2.20%) |
Mar 05, 2010 | 24.61 | 24.81 | 24.53 | 24.72 | 1,622,383 | +0.36(+1.47%) |
Mar 04, 2010 | 24.32 | 24.54 | 24.19 | 24.36 | 1,405,468 | +0.24(+1.00%) |
Mar 03, 2010 | 23.87 | 24.30 | 23.83 | 24.12 | 2,304,098 | +0.32(+1.34%) |
Mar 02, 2010 | 23.51 | 23.99 | 23.46 | 23.80 | 2,849,731 | +0.47(+2.02%) |
Mar 01, 2010 | 22.82 | 23.35 | 22.81 | 23.33 | 1,568,315 | +0.44(+1.93%) |
Feb 26, 2010 | 22.75 | 23.06 | 22.55 | 22.89 | 1,216,918 | +0.08(+0.34%) |
Feb 25, 2010 | 22.49 | 22.85 | 22.41 | 22.81 | 1,866,968 | -0.22(-0.94%) |
Feb 24, 2010 | 22.75 | 23.17 | 22.63 | 23.03 | 1,198,467 | +0.38(+1.68%) |
Feb 23, 2010 | 22.78 | 23.08 | 22.53 | 22.65 | 1,036,419 | -0.27(-1.16%) |
Feb 22, 2010 | 22.86 | 23.07 | 22.68 | 22.91 | 1,439,665 | +0.28(+1.22%) |
Feb 19, 2010 | 22.56 | 22.79 | 22.49 | 22.64 | 1,501,233 | -0.30(-1.30%) |
Feb 18, 2010 | 22.62 | 23.04 | 22.52 | 22.93 | 1,265,622 | -0.08(-0.33%) |
Feb 17, 2010 | 22.91 | 23.08 | 22.78 | 23.01 | 1,892,890 | +0.55(+2.47%) |
Feb 16, 2010 | 22.34 | 22.70 | 22.23 | 22.46 | 2,718,291 | -0.11(-0.48%) |
Feb 12, 2010 | 22.02 | 22.56 | 22.56 | 22.56 | 1,096,759 | +0.14(+0.64%) |
Feb 11, 2010 | 22.38 | 22.50 | 21.99 | 22.42 | 1,796,581 | +0.13(+0.58%) |
Feb 10, 2010 | 22.32 | 22.51 | 22.14 | 22.29 | 1,752,201 | -0.38(-1.67%) |
Feb 09, 2010 | 22.64 | 22.83 | 22.23 | 22.67 | 1,970,296 | +0.35(+1.59%) |
Feb 08, 2010 | 22.24 | 22.71 | 21.96 | 22.32 | 2,420,161 | -0.48(-2.11%) |
Feb 05, 2010 | 22.79 | 22.97 | 22.06 | 22.80 | 1,929,233 | -0.37(-1.62%) |
Feb 04, 2010 | 23.77 | 23.91 | 23.15 | 23.17 | 2,836,592 | -1.21(-4.97%) |
Feb 03, 2010 | 24.05 | 24.60 | 24.02 | 24.39 | 3,047,721 | -0.05(-0.19%) |
Feb 02, 2010 | 24.45 | 24.54 | 23.96 | 24.43 | 4,107,249 | +0.65(+2.73%) |
Feb 01, 2010 | 23.44 | 24.52 | 23.16 | 23.78 | 6,597,328 | +1.82(+8.28%) |
Jan 29, 2010 | 22.65 | 22.88 | 21.76 | 21.96 | 6,808,880 | +0.62(+2.91%) |
Jan 28, 2010 | 21.49 | 21.55 | 21.29 | 21.34 | 2,354,564 | +0.13(+0.63%) |
Jan 27, 2010 | 21.33 | 21.33 | 20.78 | 21.21 | 1,584,692 | -0.08(-0.39%) |
Jan 26, 2010 | 21.38 | 21.67 | 21.21 | 21.29 | 1,278,369 | -0.39(-1.80%) |
Jan 25, 2010 | 21.89 | 22.16 | 21.58 | 21.68 | 1,483,851 | +0.24(+1.12%) |
Jan 22, 2010 | 21.48 | 21.74 | 21.29 | 21.44 | 3,752,662 | -0.10(-0.48%) |
Jan 21, 2010 | 22.05 | 22.13 | 21.50 | 21.54 | 3,147,755 | -0.37(-1.71%) |
Jan 20, 2010 | 21.60 | 21.92 | 21.51 | 21.92 | 3,537,961 | -0.08(-0.35%) |
Jan 19, 2010 | 21.91 | 22.22 | 21.85 | 21.99 | 3,106,964 | -0.58(-2.57%) |
Jan 15, 2010 | 23.09 | 22.57 | 22.57 | 22.57 | 2,152,783 | -0.65(-2.81%) |
Jan 14, 2010 | 23.22 | 23.47 | 23.14 | 23.23 | 1,798,880 | -0.30(-1.27%) |
Jan 13, 2010 | 23.32 | 23.53 | 23.04 | 23.52 | 1,292,823 | +0.24(+1.04%) |
Jan 12, 2010 | 23.09 | 23.49 | 23.06 | 23.28 | 1,575,936 | -0.13(-0.57%) |
Jan 11, 2010 | 23.49 | 23.67 | 23.27 | 23.42 | 2,143,846 | +0.09(+0.37%) |
Jan 08, 2010 | 22.96 | 23.34 | 22.96 | 23.33 | 2,152,126 | +0.31(+1.36%) |
Jan 07, 2010 | 22.76 | 23.04 | 22.57 | 23.02 | 3,112,345 | -0.02(-0.07%) |
Jan 06, 2010 | 23.02 | 23.52 | 22.92 | 23.03 | 2,250,741 | +0.06(+0.27%) |
Jan 05, 2010 | 22.86 | 23.07 | 22.73 | 22.97 | 2,143,901 | +0.29(+1.29%) |
Jan 04, 2010 | 22.78 | 22.78 | 22.52 | 22.68 | 2,460,928 | +0.43(+1.94%) |
Dec 31, 2009 | 22.69 | 22.25 | 22.25 | 22.25 | 1,774,657 | -0.51(-2.23%) |
Dec 30, 2009 | 22.53 | 22.80 | 22.39 | 22.75 | 1,701,466 | +0.38(+1.70%) |
Dec 29, 2009 | 22.51 | 22.57 | 22.25 | 22.37 | 1,312,340 | +0.06(+0.28%) |
Dec 28, 2009 | 22.52 | 22.56 | 22.20 | 22.31 | 1,173,975 | -0.14(-0.62%) |
Dec 24, 2009 | 22.32 | 22.55 | 22.22 | 22.45 | 312,618 | +0.12(+0.53%) |
Dec 23, 2009 | 22.22 | 22.38 | 22.03 | 22.33 | 890,482 | +0.14(+0.62%) |
Dec 22, 2009 | 21.95 | 22.24 | 21.91 | 22.19 | 1,296,137 | +0.06(+0.28%) |
Dec 21, 2009 | 22.29 | 22.36 | 22.01 | 22.13 | 1,338,103 | -0.02(-0.07%) |
Dec 18, 2009 | 22.23 | 22.26 | 21.88 | 22.15 | 2,237,986 | +0.00(+0.00%) |
Dec 17, 2009 | 22.24 | 22.37 | 22.06 | 22.15 | 2,853,756 | -0.37(-1.66%) |
Dec 16, 2009 | 22.54 | 22.82 | 22.37 | 22.52 | 2,420,500 | -0.07(-0.32%) |
Dec 15, 2009 | 22.01 | 22.69 | 21.96 | 22.59 | 3,240,585 | +0.50(+2.25%) |
Dec 14, 2009 | 22.06 | 22.13 | 22.06 | 22.10 | 4,965,199 | +0.26(+1.20%) |
Dec 11, 2009 | 21.96 | 22.17 | 21.56 | 21.84 | 5,226,135 | +1.08(+5.19%) |
Dec 10, 2009 | 20.80 | 21.00 | 20.59 | 20.76 | 1,407,481 | -0.02(-0.10%) |
Dec 09, 2009 | 20.88 | 21.01 | 20.58 | 20.78 | 2,272,479 | +0.04(+0.20%) |
Dec 08, 2009 | 21.03 | 21.06 | 20.70 | 20.74 | 2,008,635 | -0.32(-1.53%) |
Dec 07, 2009 | 21.25 | 21.46 | 20.99 | 21.06 | 2,098,553 | -0.28(-1.30%) |
Dec 04, 2009 | 21.17 | 21.37 | 20.93 | 21.34 | 3,514,299 | +0.67(+3.25%) |
Dec 03, 2009 | 21.29 | 21.34 | 20.63 | 20.67 | 3,238,741 | -0.38(-1.83%) |
Dec 02, 2009 | 21.17 | 21.38 | 20.85 | 21.05 | 2,650,683 | -0.02(-0.10%) |
Dec 01, 2009 | 21.04 | 21.24 | 20.97 | 21.07 | 3,009,294 | +0.24(+1.13%) |
Nov 30, 2009 | 20.56 | 20.89 | 20.38 | 20.84 | 2,424,745 | +0.22(+1.07%) |
Nov 27, 2009 | 20.80 | 20.72 | 20.26 | 20.61 | 1,230,682 | -0.19(-0.91%) |
Nov 25, 2009 | 20.61 | 20.80 | 20.45 | 20.80 | 2,264,371 | +0.18(+0.90%) |
Nov 24, 2009 | 20.76 | 20.85 | 20.30 | 20.62 | 5,591,952 | -0.43(-2.02%) |
Nov 23, 2009 | 21.21 | 21.32 | 20.89 | 21.05 | 2,507,872 | +0.65(+3.20%) |
Nov 20, 2009 | 20.47 | 20.58 | 20.14 | 20.39 | 1,708,265 | -0.14(-0.67%) |
Nov 19, 2009 | 20.77 | 20.83 | 20.25 | 20.53 | 3,126,999 | -0.82(-3.82%) |
Nov 18, 2009 | 21.34 | 21.47 | 21.10 | 21.35 | 2,777,191 | +0.49(+2.34%) |
Nov 17, 2009 | 20.79 | 20.88 | 20.61 | 20.86 | 3,665,565 | +0.30(+1.45%) |
Nov 16, 2009 | 20.47 | 20.82 | 20.45 | 20.56 | 2,245,529 | +0.43(+2.14%) |
Nov 13, 2009 | 19.79 | 20.32 | 19.67 | 20.13 | 3,526,171 | +0.46(+2.32%) |
Nov 12, 2009 | 20.31 | 20.33 | 19.60 | 19.68 | 2,417,711 | -0.47(-2.32%) |
Nov 11, 2009 | 20.36 | 20.50 | 20.09 | 20.14 | 2,938,353 | +0.46(+2.35%) |
Nov 10, 2009 | 19.76 | 19.98 | 19.55 | 19.68 | 3,739,303 | +0.66(+3.45%) |
Nov 09, 2009 | 18.89 | 19.09 | 18.75 | 19.02 | 1,745,727 | +0.57(+3.11%) |
Nov 06, 2009 | 18.39 | 18.71 | 18.34 | 18.45 | 2,644,830 | +0.25(+1.35%) |
Nov 05, 2009 | 17.98 | 18.27 | 17.90 | 18.20 | 2,532,285 | +0.60(+3.41%) |
Nov 04, 2009 | 17.92 | 18.00 | 17.54 | 17.60 | 1,930,186 | +0.06(+0.32%) |
Nov 03, 2009 | 17.09 | 17.73 | 17.04 | 17.55 | 2,735,206 | -0.03(-0.15%) |
Nov 02, 2009 | 17.57 | 17.99 | 17.16 | 17.57 | 2,858,514 | +0.34(+2.00%) |
Oct 30, 2009 | 17.82 | 18.23 | 17.14 | 17.23 | 2,158,632 | -0.52(-2.92%) |
Oct 29, 2009 | 17.51 | 17.86 | 17.10 | 17.75 | 1,860,644 | +0.75(+4.44%) |
Oct 28, 2009 | 17.81 | 17.84 | 16.97 | 16.99 | 2,387,231 | -1.13(-6.26%) |
Oct 27, 2009 | 18.76 | 18.83 | 18.02 | 18.13 | 1,861,833 | -0.62(-3.31%) |
Oct 26, 2009 | 19.50 | 19.61 | 18.65 | 18.75 | 1,770,194 | -0.38(-2.01%) |
Oct 23, 2009 | 19.34 | 19.36 | 19.02 | 19.13 | 2,252,604 | +0.10(+0.51%) |
Oct 22, 2009 | 18.97 | 19.17 | 18.79 | 19.03 | 2,648,375 | +0.13(+0.71%) |
Oct 21, 2009 | 19.03 | 19.59 | 18.85 | 18.90 | 3,144,125 | -0.05(-0.24%) |
Oct 20, 2009 | 18.36 | 18.97 | 18.33 | 18.95 | 3,348,228 | -0.21(-1.10%) |
Oct 19, 2009 | 18.87 | 19.36 | 18.80 | 19.16 | 2,171,477 | +0.65(+3.49%) |
Oct 16, 2009 | 18.83 | 18.83 | 18.42 | 18.51 | 2,035,615 | -0.30(-1.61%) |
Oct 15, 2009 | 18.77 | 19.03 | 18.74 | 18.81 | 3,644,690 | +0.41(+2.20%) |
Oct 14, 2009 | 18.29 | 18.55 | 18.24 | 18.41 | 2,163,281 | +0.74(+4.21%) |
Oct 13, 2009 | 17.76 | 17.82 | 17.47 | 17.66 | 1,301,719 | -0.29(-1.60%) |
Oct 12, 2009 | 17.87 | 18.01 | 17.77 | 17.95 | 1,055,510 | +0.21(+1.19%) |
Oct 09, 2009 | 17.87 | 17.96 | 17.60 | 17.74 | 4,526,856 | -0.07(-0.37%) |
Oct 08, 2009 | 17.50 | 18.00 | 17.50 | 17.81 | 1,709,109 | +0.53(+3.09%) |
Oct 07, 2009 | 17.08 | 17.30 | 17.04 | 17.27 | 1,629,585 | +0.23(+1.35%) |
Oct 06, 2009 | 16.63 | 17.19 | 16.59 | 17.04 | 2,707,252 | +0.83(+5.13%) |
Oct 05, 2009 | 16.16 | 16.27 | 15.99 | 16.21 | 2,976,961 | +0.27(+1.67%) |
Oct 02, 2009 | 16.27 | 16.42 | 15.92 | 15.95 | 2,064,122 | -0.55(-3.33%) |
Oct 01, 2009 | 17.09 | 17.11 | 16.36 | 16.49 | 1,806,722 | -0.74(-4.32%) |
Sep 30, 2009 | 17.55 | 17.59 | 16.92 | 17.24 | 1,370,014 | -0.18(-1.06%) |
Sep 29, 2009 | 17.60 | 17.73 | 17.03 | 17.42 | 1,923,943 | -0.20(-1.14%) |
Sep 28, 2009 | 17.11 | 17.67 | 16.96 | 17.62 | 1,274,681 | +0.50(+2.91%) |
Sep 25, 2009 | 17.52 | 17.67 | 17.02 | 17.13 | 1,705,713 | -0.66(-3.72%) |
Sep 24, 2009 | 18.21 | 18.24 | 17.66 | 17.79 | 1,765,208 | -0.32(-1.76%) |
Sep 23, 2009 | 18.45 | 18.48 | 18.07 | 18.11 | 2,937,337 | -0.10(-0.56%) |
Sep 22, 2009 | 18.33 | 18.44 | 18.10 | 18.21 | 1,790,521 | +0.21(+1.17%) |
Sep 21, 2009 | 18.07 | 18.25 | 17.90 | 18.00 | 3,365,033 | -0.09(-0.48%) |
Sep 18, 2009 | 18.44 | 18.59 | 18.04 | 18.09 | 2,858,945 | -0.21(-1.12%) |
Sep 17, 2009 | 18.60 | 18.83 | 18.10 | 18.29 | 3,253,831 | -0.47(-2.49%) |
Sep 16, 2009 | 18.53 | 18.79 | 18.29 | 18.76 | 3,201,129 | +0.60(+3.28%) |
Sep 15, 2009 | 18.25 | 18.29 | 18.03 | 18.16 | 2,525,508 | +0.32(+1.81%) |
Sep 14, 2009 | 17.45 | 17.99 | 17.38 | 17.84 | 4,063,160 | +0.33(+1.91%) |
Sep 11, 2009 | 17.71 | 17.72 | 17.23 | 17.51 | 2,029,060 | -0.18(-1.04%) |
Sep 10, 2009 | 17.70 | 17.79 | 17.53 | 17.69 | 2,425,221 | +0.20(+1.11%) |
Sep 09, 2009 | 17.36 | 17.90 | 17.19 | 17.50 | 5,088,934 | +0.63(+3.71%) |
Sep 08, 2009 | 17.14 | 17.37 | 16.70 | 16.87 | 3,308,380 | +0.54(+3.30%) |
Sep 04, 2009 | 16.18 | 16.35 | 15.84 | 16.33 | 2,104,849 | +0.41(+2.58%) |
Sep 03, 2009 | 16.13 | 16.20 | 15.83 | 15.92 | 2,769,385 | +0.24(+1.54%) |
Sep 02, 2009 | 15.96 | 15.96 | 15.63 | 15.68 | 1,817,095 | -0.28(-1.74%) |
Sep 01, 2009 | 16.64 | 16.75 | 15.86 | 15.96 | 3,003,506 | -0.50(-3.02%) |
Aug 31, 2009 | 16.77 | 16.91 | 16.27 | 16.45 | 3,877,276 | +0.04(+0.22%) |
Aug 28, 2009 | 17.11 | 17.20 | 16.32 | 16.42 | 2,347,954 | -0.31(-1.87%) |
Aug 27, 2009 | 16.71 | 16.81 | 16.28 | 16.73 | 1,502,479 | +0.24(+1.43%) |
Aug 26, 2009 | 16.78 | 16.95 | 16.36 | 16.49 | 1,711,939 | -0.37(-2.19%) |
Aug 25, 2009 | 17.04 | 17.17 | 16.72 | 16.86 | 2,142,885 | -0.03(-0.15%) |
Aug 24, 2009 | 17.52 | 17.61 | 16.67 | 16.89 | 3,755,902 | -0.14(-0.84%) |
Aug 21, 2009 | 17.58 | 17.63 | 16.84 | 17.03 | 2,405,468 | +0.06(+0.33%) |
Aug 20, 2009 | 17.12 | 17.20 | 16.91 | 16.98 | 1,896,681 | +0.03(+0.15%) |
Aug 19, 2009 | 16.56 | 17.04 | 16.47 | 16.95 | 2,467,233 | +0.31(+1.88%) |
Aug 18, 2009 | 16.67 | 16.79 | 16.52 | 16.64 | 3,309,665 | -0.03(-0.15%) |
Aug 17, 2009 | 16.69 | 16.81 | 16.31 | 16.66 | 1,521,011 | -0.46(-2.67%) |
Aug 14, 2009 | 17.59 | 17.59 | 17.03 | 17.12 | 1,927,508 | -0.32(-1.85%) |
Aug 13, 2009 | 17.94 | 18.24 | 17.38 | 17.44 | 3,209,962 | +0.01(+0.06%) |
Aug 12, 2009 | 17.15 | 17.58 | 16.95 | 17.43 | 2,573,384 | +0.70(+4.20%) |
Aug 11, 2009 | 17.38 | 17.38 | 16.65 | 16.73 | 1,849,740 | -0.84(-4.76%) |
Aug 10, 2009 | 17.90 | 17.90 | 17.34 | 17.57 | 1,566,113 | -0.54(-3.00%) |
Aug 07, 2009 | 17.95 | 18.21 | 17.69 | 18.11 | 2,272,785 | +0.25(+1.38%) |
Aug 06, 2009 | 18.32 | 18.33 | 17.66 | 17.86 | 2,337,441 | -0.26(-1.44%) |
Aug 05, 2009 | 18.60 | 18.69 | 17.98 | 18.13 | 2,295,416 | -0.67(-3.55%) |
Aug 04, 2009 | 18.64 | 18.92 | 18.34 | 18.79 | 1,319,820 | +0.03(+0.14%) |
Aug 03, 2009 | 19.02 | 19.09 | 18.68 | 18.77 | 1,872,666 | +0.40(+2.15%) |
Jul 31, 2009 | 17.97 | 18.55 | 17.91 | 18.37 | 1,939,802 | +0.62(+3.50%) |
Jul 30, 2009 | 17.31 | 17.86 | 17.16 | 17.75 | 1,891,812 | +0.78(+4.60%) |
Jul 29, 2009 | 17.03 | 17.21 | 16.80 | 16.97 | 2,173,962 | -0.37(-2.16%) |
Jul 28, 2009 | 16.97 | 17.38 | 16.80 | 17.35 | 1,901,191 | -0.04(-0.21%) |
Jul 27, 2009 | 17.39 | 17.54 | 17.18 | 17.38 | 1,549,347 | -0.03(-0.18%) |
Jul 24, 2009 | 17.01 | 17.47 | 16.95 | 17.41 | 530 | +0.34(+1.98%) |
Jul 23, 2009 | 16.91 | 17.44 | 16.87 | 17.07 | 3,594,132 | +0.43(+2.56%) |
Jul 22, 2009 | 16.48 | 16.65 | 16.19 | 16.65 | 3,259,150 | -0.03(-0.18%) |
Jul 21, 2009 | 17.29 | 17.32 | 16.21 | 16.68 | 7,784,100 | +0.80(+5.01%) |
Jul 20, 2009 | 15.87 | 15.97 | 15.59 | 15.88 | 3,500,390 | +0.55(+3.58%) |
Jul 17, 2009 | 15.56 | 15.56 | 15.21 | 15.34 | 1,596,881 | +0.00(+0.00%) |
Jul 16, 2009 | 15.32 | 15.42 | 15.10 | 15.34 | 3,325,842 | +0.58(+3.97%) |
Jul 15, 2009 | 14.78 | 15.03 | 14.71 | 14.75 | 2,930,438 | +0.56(+3.94%) |
Jul 14, 2009 | 14.21 | 14.27 | 13.94 | 14.19 | 2,643,801 | +0.08(+0.58%) |
Jul 13, 2009 | 14.07 | 14.17 | 13.95 | 14.11 | 2,407,065 | +0.05(+0.36%) |
Jul 10, 2009 | 14.00 | 14.25 | 13.96 | 14.06 | 1,788,213 | -0.01(-0.07%) |
Jul 09, 2009 | 14.31 | 14.37 | 13.99 | 14.07 | 2,901,768 | +0.38(+2.77%) |
Jul 08, 2009 | 13.80 | 13.86 | 13.43 | 13.69 | 2,105,244 | +0.04(+0.30%) |
Jul 07, 2009 | 14.01 | 14.09 | 13.58 | 13.65 | 2,376,236 | -0.37(-2.67%) |
Jul 06, 2009 | 14.38 | 14.55 | 13.94 | 14.02 | 2,176,632 | -0.52(-3.60%) |
Jul 02, 2009 | 14.85 | 14.85 | 14.33 | 14.55 | 3,322,293 | -0.63(-4.13%) |
Jul 01, 2009 | 15.21 | 15.42 | 15.10 | 15.17 | 3,463,123 | +0.41(+2.78%) |
Jun 30, 2009 | 14.92 | 14.93 | 14.33 | 14.76 | 1,851,222 | -0.16(-1.10%) |
Jun 29, 2009 | 14.71 | 15.02 | 14.46 | 14.92 | 2,823,424 | +0.42(+2.86%) |
Jun 26, 2009 | 14.79 | 14.81 | 14.44 | 14.51 | 2,397,015 | -0.09(-0.63%) |
Jun 25, 2009 | 14.26 | 14.68 | 14.25 | 14.60 | 3,455,652 | +0.53(+3.79%) |
Jun 24, 2009 | 14.08 | 14.46 | 13.91 | 14.07 | 2,227,964 | +0.42(+3.08%) |
Jun 23, 2009 | 13.76 | 13.84 | 13.44 | 13.65 | 1,589,964 | +0.10(+0.76%) |
Jun 22, 2009 | 13.64 | 13.81 | 13.46 | 13.54 | 1,763,962 | -0.50(-3.54%) |
Jun 19, 2009 | 14.13 | 14.13 | 13.83 | 14.04 | 2,083,781 | +0.17(+1.26%) |
Jun 18, 2009 | 13.81 | 13.97 | 13.54 | 13.87 | 2,846,088 | -0.27(-1.92%) |
Jun 17, 2009 | 14.46 | 14.52 | 13.82 | 14.14 | 3,178,400 | -0.70(-4.74%) |
Jun 16, 2009 | 14.57 | 14.98 | 14.50 | 14.84 | 3,144,026 | +0.25(+1.72%) |
Jun 15, 2009 | 14.98 | 14.98 | 14.49 | 14.59 | 1,712,005 | -0.74(-4.85%) |
Jun 12, 2009 | 15.66 | 15.66 | 15.12 | 15.34 | 1,500,763 | -0.32(-2.06%) |
Jun 11, 2009 | 15.53 | 15.76 | 15.26 | 15.66 | 2,903,363 | -0.47(-2.93%) |
Jun 10, 2009 | 15.93 | 16.63 | 15.86 | 16.13 | 3,462,404 | +0.55(+3.52%) |
Jun 09, 2009 | 15.32 | 15.60 | 15.17 | 15.58 | 2,565,794 | +0.39(+2.57%) |
Jun 08, 2009 | 15.02 | 15.36 | 14.95 | 15.19 | 2,288,850 | -0.03(-0.17%) |
Jun 05, 2009 | 15.17 | 15.44 | 14.85 | 15.22 | 2,935,209 | +0.21(+1.37%) |
Jun 04, 2009 | 14.73 | 15.09 | 14.61 | 15.01 | 2,534,509 | +0.47(+3.21%) |
Jun 03, 2009 | 14.54 | 14.60 | 14.23 | 14.55 | 2,847,753 | -0.12(-0.84%) |
Jun 02, 2009 | 14.82 | 14.91 | 14.43 | 14.67 | 3,299,155 | -0.22(-1.48%) |
Jun 01, 2009 | 14.57 | 15.01 | 14.53 | 14.89 | 3,757,071 | +0.64(+4.46%) |
May 29, 2009 | 13.91 | 14.28 | 13.78 | 14.25 | 4,612,045 | +0.84(+6.27%) |
May 28, 2009 | 13.42 | 13.59 | 12.85 | 13.41 | 4,026,449 | +0.41(+3.12%) |
May 27, 2009 | 13.40 | 13.54 | 12.78 | 13.01 | 4,133,720 | -0.81(-5.83%) |
May 26, 2009 | 12.84 | 13.86 | 12.83 | 13.81 | 3,489,799 | +0.95(+7.38%) |
May 22, 2009 | 13.16 | 13.34 | 12.82 | 12.86 | 1,911,357 | +0.18(+1.46%) |
May 21, 2009 | 12.58 | 12.83 | 12.31 | 12.68 | 2,399,436 | +0.12(+0.94%) |
May 20, 2009 | 13.31 | 13.44 | 12.52 | 12.56 | 2,481,754 | -0.55(-4.23%) |
May 19, 2009 | 13.07 | 13.41 | 12.98 | 13.11 | 2,804,473 | +0.27(+2.08%) |
May 18, 2009 | 12.42 | 12.86 | 12.20 | 12.85 | 2,625,900 | +0.80(+6.60%) |
May 15, 2009 | 12.45 | 12.61 | 11.94 | 12.05 | 2,487,103 | -0.12(-1.01%) |
May 14, 2009 | 11.91 | 12.57 | 11.85 | 12.17 | 4,058,130 | +0.64(+5.56%) |
May 13, 2009 | 12.04 | 12.08 | 11.36 | 11.53 | 3,486,916 | -0.99(-7.91%) |
May 12, 2009 | 12.56 | 12.79 | 12.07 | 12.52 | 3,971,814 | -0.04(-0.33%) |
May 11, 2009 | 12.32 | 12.82 | 12.24 | 12.56 | 2,464,575 | -0.19(-1.49%) |
May 08, 2009 | 12.57 | 12.81 | 12.10 | 12.75 | 4,960,773 | +0.18(+1.43%) |
May 07, 2009 | 13.34 | 13.52 | 12.43 | 12.57 | 3,649,187 | -0.71(-5.33%) |
May 06, 2009 | 13.52 | 13.59 | 12.86 | 13.28 | 1,946,166 | +0.12(+0.90%) |
May 05, 2009 | 13.30 | 13.35 | 12.89 | 13.16 | 3,260,684 | -0.36(-2.66%) |
May 04, 2009 | 12.57 | 13.52 | 12.57 | 13.52 | 2,332,287 | +0.97(+7.77%) |
May 01, 2009 | 12.54 | 12.71 | 12.28 | 12.55 | 1,312,340 | -0.11(-0.85%) |
Apr 30, 2009 | 12.74 | 13.05 | 12.60 | 12.66 | 3,598,046 | +0.26(+2.11%) |
Apr 29, 2009 | 12.00 | 12.68 | 11.96 | 12.40 | 2,811,390 | +0.37(+3.07%) |
Apr 28, 2009 | 12.01 | 12.21 | 11.88 | 12.03 | 2,638,333 | -0.41(-3.26%) |
Apr 27, 2009 | 12.90 | 13.02 | 12.31 | 12.43 | 2,550,294 | -0.79(-5.98%) |
Apr 24, 2009 | 12.60 | 13.32 | 12.52 | 13.22 | 3,566,780 | +0.94(+7.69%) |
Apr 23, 2009 | 12.54 | 12.63 | 12.15 | 12.28 | 4,102,090 | +0.21(+1.74%) |
Apr 22, 2009 | 11.94 | 12.55 | 11.89 | 12.07 | 4,915,316 | -0.02(-0.13%) |
Apr 21, 2009 | 11.05 | 12.11 | 10.66 | 12.08 | 3,729,716 | +0.42(+3.56%) |
Apr 20, 2009 | 12.13 | 12.24 | 11.59 | 11.67 | 2,559,775 | -1.24(-9.62%) |
Apr 17, 2009 | 12.53 | 12.98 | 12.43 | 12.91 | 2,117,670 | +0.45(+3.62%) |
Apr 16, 2009 | 12.06 | 12.52 | 11.71 | 12.46 | 3,416,694 | +0.71(+6.03%) |
Apr 15, 2009 | 11.36 | 11.92 | 11.34 | 11.75 | 2,850,100 | -0.24(-2.01%) |
Apr 14, 2009 | 11.93 | 12.15 | 11.78 | 11.99 | 2,252,216 | +0.04(+0.34%) |
Apr 13, 2009 | 11.73 | 12.04 | 11.52 | 11.95 | 2,284,378 | -0.57(-4.55%) |
Apr 09, 2009 | 11.89 | 12.95 | 11.68 | 12.52 | 5,712,058 | +1.28(+11.36%) |
Apr 08, 2009 | 11.06 | 11.32 | 10.98 | 11.24 | 3,033,717 | +0.29(+2.62%) |
Apr 07, 2009 | 11.04 | 11.22 | 10.81 | 10.95 | 3,717,653 | -0.61(-5.24%) |
Apr 06, 2009 | 11.56 | 11.62 | 11.09 | 11.56 | 3,512,818 | -0.22(-1.83%) |
Apr 03, 2009 | 10.94 | 11.80 | 10.94 | 11.77 | 3,624,170 | +0.69(+6.20%) |
Apr 02, 2009 | 10.45 | 11.88 | 10.35 | 11.09 | 9,412,699 | +1.29(+13.20%) |