Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.67 | 20.68 | 20.45 | 20.57 | 2,049,943 | -0.06(-0.30%) |
Feb 25, 2010 | 20.54 | 20.71 | 20.42 | 20.63 | 1,489,180 | -0.07(-0.35%) |
Feb 24, 2010 | 20.57 | 20.75 | 20.48 | 20.70 | 1,455,330 | +0.18(+0.87%) |
Feb 23, 2010 | 20.59 | 20.72 | 20.42 | 20.52 | 2,989,763 | -0.14(-0.70%) |
Feb 22, 2010 | 20.98 | 21.01 | 20.65 | 20.67 | 2,002,701 | -0.27(-1.31%) |
Feb 19, 2010 | 20.98 | 21.06 | 20.82 | 20.94 | 2,222,919 | -0.12(-0.57%) |
Feb 18, 2010 | 20.92 | 21.18 | 20.90 | 21.06 | 2,638,032 | +0.07(+0.32%) |
Feb 17, 2010 | 21.42 | 21.52 | 20.92 | 21.00 | 3,735,747 | -0.43(-2.00%) |
Feb 16, 2010 | 21.49 | 21.53 | 21.29 | 21.42 | 2,950,651 | +0.05(+0.22%) |
Feb 12, 2010 | 21.77 | 21.37 | 21.37 | 21.37 | 5,526,177 | -0.53(-2.41%) |
Feb 11, 2010 | 21.74 | 21.96 | 21.52 | 21.90 | 725,367 | +0.19(+0.86%) |
Feb 10, 2010 | 21.76 | 21.86 | 21.62 | 21.72 | 770,430 | -0.12(-0.57%) |
Feb 09, 2010 | 21.83 | 21.95 | 21.63 | 21.84 | 1,123,885 | +0.24(+1.11%) |
Feb 08, 2010 | 21.63 | 21.78 | 21.45 | 21.60 | 1,476,042 | -0.07(-0.33%) |
Feb 05, 2010 | 21.69 | 21.87 | 21.50 | 21.67 | 2,652,962 | -0.04(-0.20%) |
Feb 04, 2010 | 22.28 | 22.28 | 21.66 | 21.72 | 2,697,229 | -0.02(-0.09%) |
Feb 03, 2010 | 21.62 | 21.87 | 21.62 | 21.74 | 1,660,747 | -0.03(-0.13%) |
Feb 02, 2010 | 21.58 | 21.85 | 21.49 | 21.76 | 1,552,395 | +0.24(+1.14%) |
Feb 01, 2010 | 21.47 | 21.61 | 21.15 | 21.52 | 1,583,474 | +0.15(+0.70%) |
Jan 29, 2010 | 21.76 | 21.76 | 21.37 | 21.37 | 2,148,054 | -0.37(-1.72%) |
Jan 28, 2010 | 22.51 | 22.52 | 21.73 | 21.74 | 2,626,015 | -0.11(-0.51%) |
Jan 27, 2010 | 21.62 | 21.87 | 21.59 | 21.86 | 2,609,287 | +0.13(+0.60%) |
Jan 26, 2010 | 21.67 | 21.89 | 21.56 | 21.73 | 2,028,132 | -0.03(-0.13%) |
Jan 25, 2010 | 22.00 | 22.00 | 21.56 | 21.75 | 2,086,029 | -0.05(-0.22%) |
Jan 22, 2010 | 22.03 | 22.14 | 21.79 | 21.80 | 2,520,697 | -0.23(-1.02%) |
Jan 21, 2010 | 22.46 | 22.58 | 21.98 | 22.03 | 3,172,070 | -0.39(-1.76%) |
Jan 20, 2010 | 22.28 | 22.45 | 22.07 | 22.42 | 2,278,000 | -0.03(-0.15%) |
Jan 19, 2010 | 22.36 | 22.48 | 22.23 | 22.46 | 2,143,187 | +0.13(+0.60%) |
Jan 15, 2010 | 22.57 | 22.32 | 22.32 | 22.32 | 4,874,336 | -0.24(-1.06%) |
Jan 14, 2010 | 22.84 | 23.01 | 22.55 | 22.56 | 3,104,276 | -0.40(-1.74%) |
Jan 13, 2010 | 22.93 | 23.05 | 22.71 | 22.96 | 2,269,271 | +0.02(+0.08%) |
Jan 12, 2010 | 22.91 | 22.98 | 22.67 | 22.94 | 2,406,328 | -0.02(-0.10%) |
Jan 11, 2010 | 23.50 | 23.52 | 22.76 | 22.96 | 4,602,937 | -0.55(-2.35%) |
Jan 08, 2010 | 23.63 | 23.89 | 23.17 | 23.52 | 6,701,997 | -1.47(-5.90%) |
Jan 07, 2010 | 25.15 | 25.16 | 24.87 | 24.99 | 2,569,377 | -0.16(-0.63%) |
Jan 06, 2010 | 25.27 | 25.33 | 24.99 | 25.15 | 1,695,168 | -0.09(-0.36%) |
Jan 05, 2010 | 25.21 | 25.34 | 25.05 | 25.24 | 1,341,604 | -0.05(-0.21%) |
Jan 04, 2010 | 26.04 | 26.17 | 25.19 | 25.29 | 2,637,655 | -0.57(-2.21%) |
Dec 31, 2009 | 26.10 | 25.87 | 25.87 | 25.87 | 1,701,269 | -0.14(-0.54%) |
Dec 30, 2009 | 25.57 | 26.03 | 25.57 | 26.00 | 1,531,034 | +0.34(+1.33%) |
Dec 29, 2009 | 25.64 | 25.74 | 25.53 | 25.66 | 1,052,678 | +0.05(+0.21%) |
Dec 28, 2009 | 25.74 | 25.75 | 25.53 | 25.61 | 542,988 | -0.03(-0.11%) |
Dec 24, 2009 | 25.48 | 25.67 | 25.48 | 25.64 | 199,827 | +0.25(+0.96%) |
Dec 23, 2009 | 25.42 | 25.67 | 25.23 | 25.39 | 987,992 | +0.06(+0.25%) |
Dec 22, 2009 | 25.34 | 25.36 | 25.14 | 25.33 | 1,237,801 | +0.11(+0.44%) |
Dec 21, 2009 | 25.13 | 25.42 | 25.05 | 25.22 | 700,469 | +0.16(+0.65%) |
Dec 18, 2009 | 24.88 | 25.07 | 24.66 | 25.06 | 1,248,405 | +0.27(+1.10%) |
Dec 17, 2009 | 25.02 | 25.11 | 24.77 | 24.78 | 665,383 | -0.52(-2.05%) |
Dec 16, 2009 | 25.03 | 25.46 | 24.90 | 25.30 | 1,143,705 | +0.42(+1.70%) |
Dec 15, 2009 | 24.69 | 24.95 | 24.40 | 24.88 | 1,035,436 | +0.19(+0.76%) |
Dec 14, 2009 | 24.40 | 24.69 | 24.37 | 24.69 | 1,135,634 | +0.35(+1.44%) |
Dec 11, 2009 | 24.54 | 24.64 | 24.29 | 24.34 | 1,267,964 | -0.14(-0.59%) |
Dec 10, 2009 | 24.55 | 24.74 | 24.46 | 24.49 | 804,080 | +0.12(+0.49%) |
Dec 09, 2009 | 24.25 | 24.42 | 23.92 | 24.37 | 1,209,804 | +0.03(+0.12%) |
Dec 08, 2009 | 24.39 | 24.43 | 23.87 | 24.34 | 1,046,468 | -0.13(-0.55%) |
Dec 07, 2009 | 24.48 | 24.64 | 24.31 | 24.47 | 1,048,057 | -0.01(-0.04%) |
Dec 04, 2009 | 24.33 | 24.57 | 24.08 | 24.48 | 1,816,352 | +0.40(+1.68%) |
Dec 03, 2009 | 24.36 | 24.47 | 24.05 | 24.08 | 1,259,318 | -0.28(-1.16%) |
Dec 02, 2009 | 24.73 | 24.83 | 24.36 | 24.36 | 1,653,557 | -0.42(-1.69%) |
Dec 01, 2009 | 24.88 | 24.90 | 24.73 | 24.78 | 923,185 | +0.16(+0.66%) |
Nov 30, 2009 | 24.66 | 24.70 | 24.37 | 24.62 | 894,890 | +0.02(+0.08%) |
Nov 27, 2009 | 24.51 | 24.81 | 24.32 | 24.60 | 597,745 | -0.50(-1.99%) |
Nov 25, 2009 | 24.97 | 25.33 | 24.87 | 25.10 | 829,109 | +0.10(+0.38%) |
Nov 24, 2009 | 24.69 | 25.13 | 24.49 | 25.00 | 1,912,344 | +0.30(+1.21%) |
Nov 23, 2009 | 24.17 | 24.77 | 24.17 | 24.70 | 1,791,072 | +0.75(+3.15%) |
Nov 20, 2009 | 23.85 | 24.06 | 23.74 | 23.95 | 1,698,171 | +0.01(+0.06%) |
Nov 19, 2009 | 24.74 | 24.78 | 23.88 | 23.93 | 3,893,126 | -0.98(-3.95%) |
Nov 18, 2009 | 25.82 | 25.87 | 24.91 | 24.92 | 2,417,452 | -0.90(-3.48%) |
Nov 17, 2009 | 25.86 | 25.96 | 25.74 | 25.82 | 1,071,693 | -0.05(-0.20%) |
Nov 16, 2009 | 25.51 | 25.92 | 25.51 | 25.87 | 998,816 | +0.40(+1.56%) |
Nov 13, 2009 | 25.26 | 25.50 | 25.16 | 25.47 | 1,112,145 | -0.02(-0.08%) |
Nov 12, 2009 | 25.77 | 25.82 | 25.40 | 25.49 | 840,633 | -0.36(-1.39%) |
Nov 11, 2009 | 25.98 | 26.10 | 25.77 | 25.85 | 978,507 | -0.02(-0.07%) |
Nov 10, 2009 | 25.51 | 26.03 | 25.51 | 25.87 | 1,554,548 | +0.33(+1.30%) |
Nov 09, 2009 | 25.31 | 25.78 | 25.31 | 25.54 | 1,571,044 | +0.33(+1.30%) |
Nov 06, 2009 | 25.06 | 25.27 | 24.90 | 25.21 | 1,356,347 | +0.05(+0.21%) |
Nov 05, 2009 | 24.29 | 25.16 | 24.19 | 25.16 | 1,961,206 | +0.98(+4.05%) |
Nov 04, 2009 | 23.99 | 24.42 | 23.76 | 24.18 | 1,616,672 | +0.38(+1.59%) |
Nov 03, 2009 | 23.65 | 23.86 | 23.42 | 23.80 | 1,723,896 | -0.01(-0.04%) |
Nov 02, 2009 | 23.66 | 23.90 | 23.41 | 23.81 | 1,184,481 | +0.17(+0.71%) |
Oct 30, 2009 | 23.58 | 23.82 | 23.44 | 23.64 | 1,574,482 | -0.07(-0.28%) |
Oct 29, 2009 | 23.63 | 23.77 | 23.36 | 23.71 | 1,136,869 | +0.15(+0.63%) |
Oct 28, 2009 | 23.77 | 23.91 | 23.51 | 23.56 | 1,316,922 | -0.23(-0.97%) |
Oct 27, 2009 | 24.26 | 24.48 | 23.76 | 23.79 | 1,519,692 | -0.48(-1.96%) |
Oct 26, 2009 | 24.49 | 24.63 | 24.18 | 24.27 | 1,384,525 | -0.14(-0.59%) |
Oct 23, 2009 | 24.39 | 24.49 | 24.33 | 24.41 | 1,656,682 | +0.14(+0.59%) |
Oct 22, 2009 | 24.21 | 24.49 | 24.15 | 24.27 | 2,660,505 | -0.04(-0.16%) |
Oct 21, 2009 | 24.33 | 24.60 | 24.26 | 24.30 | 1,769,939 | -0.12(-0.49%) |
Oct 20, 2009 | 24.45 | 24.58 | 24.35 | 24.42 | 1,825,670 | -0.09(-0.37%) |
Oct 19, 2009 | 24.36 | 24.68 | 24.36 | 24.52 | 2,196,529 | +0.26(+1.09%) |
Oct 16, 2009 | 23.94 | 24.40 | 23.75 | 24.25 | 2,158,780 | +0.32(+1.34%) |
Oct 15, 2009 | 23.51 | 23.94 | 23.26 | 23.93 | 1,781,069 | +0.32(+1.34%) |
Oct 14, 2009 | 23.60 | 23.65 | 23.28 | 23.61 | 1,353,638 | +0.29(+1.26%) |
Oct 13, 2009 | 23.35 | 23.38 | 23.14 | 23.32 | 1,225,772 | -0.00(-0.02%) |
Oct 12, 2009 | 23.44 | 23.46 | 23.21 | 23.32 | 797,933 | +0.09(+0.39%) |
Oct 09, 2009 | 23.29 | 23.44 | 23.16 | 23.23 | 1,580,481 | -0.14(-0.60%) |
Oct 08, 2009 | 23.37 | 23.58 | 23.23 | 23.37 | 1,298,439 | +0.07(+0.31%) |
Oct 07, 2009 | 23.45 | 23.49 | 23.10 | 23.30 | 1,691,399 | -0.15(-0.66%) |
Oct 06, 2009 | 22.76 | 23.69 | 22.59 | 23.45 | 2,972,066 | +0.53(+2.33%) |
Oct 05, 2009 | 22.01 | 22.95 | 21.82 | 22.92 | 2,706,543 | +1.04(+4.74%) |
Oct 02, 2009 | 22.03 | 22.28 | 21.32 | 21.88 | 2,493,314 | -0.28(-1.28%) |
Oct 01, 2009 | 22.55 | 22.81 | 22.14 | 22.17 | 1,339,532 | -0.26(-1.16%) |
Sep 30, 2009 | 22.37 | 22.62 | 22.05 | 22.43 | 1,863,823 | +0.02(+0.09%) |
Sep 29, 2009 | 22.20 | 22.47 | 22.04 | 22.41 | 831,737 | +0.23(+1.04%) |
Sep 28, 2009 | 21.63 | 22.32 | 21.52 | 22.18 | 978,384 | +0.68(+3.17%) |
Sep 25, 2009 | 21.87 | 22.00 | 21.49 | 21.50 | 857,952 | -0.34(-1.54%) |
Sep 24, 2009 | 22.00 | 22.17 | 21.64 | 21.83 | 873,236 | -0.15(-0.68%) |
Sep 23, 2009 | 21.99 | 22.35 | 21.89 | 21.98 | 634,040 | -0.01(-0.07%) |
Sep 22, 2009 | 21.99 | 22.08 | 21.83 | 21.99 | 585,542 | +0.05(+0.24%) |
Sep 21, 2009 | 21.70 | 21.99 | 21.64 | 21.94 | 487,037 | +0.11(+0.48%) |
Sep 18, 2009 | 21.91 | 22.12 | 21.65 | 21.84 | 1,281,968 | -0.04(-0.18%) |
Sep 17, 2009 | 21.77 | 22.06 | 21.62 | 21.87 | 537,747 | +0.35(+1.63%) |
Sep 16, 2009 | 21.47 | 21.80 | 21.38 | 21.52 | 875,067 | +0.08(+0.36%) |
Sep 15, 2009 | 21.31 | 21.50 | 21.14 | 21.45 | 606,482 | +0.09(+0.40%) |
Sep 14, 2009 | 20.98 | 21.36 | 20.98 | 21.36 | 440,020 | +0.19(+0.91%) |
Sep 11, 2009 | 21.01 | 21.25 | 20.97 | 21.17 | 610,678 | +0.16(+0.75%) |
Sep 10, 2009 | 20.79 | 21.01 | 20.67 | 21.01 | 536,641 | +0.26(+1.25%) |
Sep 09, 2009 | 20.94 | 21.00 | 20.31 | 20.75 | 1,382,326 | -0.19(-0.89%) |
Sep 08, 2009 | 20.94 | 21.12 | 20.84 | 20.94 | 968,728 | +0.04(+0.18%) |
Sep 04, 2009 | 20.58 | 20.94 | 20.53 | 20.90 | 991,571 | +0.24(+1.19%) |
Sep 03, 2009 | 20.44 | 20.65 | 20.22 | 20.65 | 1,128,575 | +0.27(+1.32%) |
Sep 02, 2009 | 20.15 | 20.68 | 20.15 | 20.39 | 1,373,360 | +0.05(+0.24%) |
Sep 01, 2009 | 20.17 | 20.70 | 20.16 | 20.34 | 2,228,005 | -0.04(-0.21%) |
Aug 31, 2009 | 20.69 | 20.74 | 20.35 | 20.38 | 1,126,309 | -0.39(-1.90%) |
Aug 28, 2009 | 21.06 | 21.06 | 20.52 | 20.77 | 680,718 | -0.12(-0.55%) |
Aug 27, 2009 | 21.09 | 21.09 | 20.59 | 20.89 | 581,340 | -0.16(-0.78%) |
Aug 26, 2009 | 20.80 | 21.13 | 20.80 | 21.05 | 813,221 | +0.17(+0.83%) |
Aug 25, 2009 | 20.77 | 21.17 | 20.65 | 20.88 | 858,227 | +0.14(+0.69%) |
Aug 24, 2009 | 20.63 | 20.86 | 20.52 | 20.74 | 748,181 | +0.11(+0.54%) |
Aug 21, 2009 | 20.77 | 20.85 | 20.56 | 20.63 | 1,308,563 | -0.02(-0.12%) |
Aug 20, 2009 | 20.68 | 20.74 | 20.42 | 20.65 | 729,365 | -0.03(-0.16%) |
Aug 19, 2009 | 20.20 | 20.71 | 20.20 | 20.68 | 612,707 | +0.18(+0.89%) |
Aug 18, 2009 | 20.26 | 20.52 | 20.16 | 20.50 | 642,886 | +0.26(+1.28%) |
Aug 17, 2009 | 20.15 | 20.37 | 20.13 | 20.24 | 902,243 | -0.17(-0.82%) |
Aug 14, 2009 | 20.50 | 20.56 | 20.26 | 20.41 | 415,880 | -0.04(-0.19%) |
Aug 13, 2009 | 20.62 | 20.62 | 20.29 | 20.45 | 518,216 | -0.12(-0.61%) |
Aug 12, 2009 | 20.17 | 20.65 | 20.17 | 20.57 | 627,254 | +0.27(+1.32%) |
Aug 11, 2009 | 20.35 | 20.44 | 20.25 | 20.30 | 547,265 | -0.13(-0.63%) |
Aug 10, 2009 | 20.56 | 20.68 | 20.30 | 20.43 | 412,781 | -0.18(-0.86%) |
Aug 07, 2009 | 20.40 | 20.64 | 20.27 | 20.61 | 540,935 | +0.35(+1.73%) |
Aug 06, 2009 | 20.32 | 20.48 | 20.02 | 20.26 | 682,975 | -0.06(-0.28%) |
Aug 05, 2009 | 20.45 | 20.88 | 20.18 | 20.32 | 727,435 | -0.16(-0.80%) |
Aug 04, 2009 | 20.16 | 20.48 | 20.14 | 20.48 | 938,674 | +0.33(+1.64%) |
Aug 03, 2009 | 20.45 | 20.45 | 19.95 | 20.15 | 1,379,350 | -0.16(-0.80%) |
Jul 31, 2009 | 20.52 | 20.68 | 20.29 | 20.31 | 865,011 | -0.20(-0.96%) |
Jul 30, 2009 | 20.40 | 20.77 | 20.28 | 20.51 | 1,116,368 | +0.25(+1.26%) |
Jul 29, 2009 | 20.41 | 20.51 | 20.12 | 20.26 | 736,273 | -0.21(-1.01%) |
Jul 28, 2009 | 20.28 | 20.65 | 20.22 | 20.46 | 1,512,674 | +0.28(+1.40%) |
Jul 27, 2009 | 19.39 | 20.37 | 19.39 | 20.18 | 2,664,630 | -0.15(-0.73%) |
Jul 24, 2009 | 20.31 | 20.79 | 19.81 | 20.33 | 1,003 | +0.97(+5.04%) |
Jul 23, 2009 | 19.28 | 19.46 | 19.17 | 19.35 | 2,428,374 | +0.03(+0.17%) |
Jul 22, 2009 | 19.40 | 19.58 | 19.19 | 19.32 | 1,582,066 | -0.13(-0.69%) |
Jul 21, 2009 | 19.49 | 19.60 | 19.14 | 19.45 | 594,426 | +0.06(+0.30%) |
Jul 20, 2009 | 19.18 | 19.45 | 19.10 | 19.40 | 862,672 | +0.23(+1.18%) |
Jul 17, 2009 | 19.07 | 19.21 | 19.01 | 19.17 | 449,762 | +0.02(+0.10%) |
Jul 16, 2009 | 18.78 | 19.20 | 18.58 | 19.15 | 808,461 | +0.34(+1.81%) |
Jul 15, 2009 | 18.18 | 18.82 | 18.18 | 18.81 | 1,444,057 | +0.66(+3.62%) |
Jul 14, 2009 | 17.93 | 18.22 | 17.76 | 18.15 | 687,371 | +0.24(+1.37%) |
Jul 13, 2009 | 17.37 | 17.91 | 17.37 | 17.91 | 1,475,484 | +0.65(+3.76%) |
Jul 10, 2009 | 17.29 | 17.43 | 17.19 | 17.26 | 841,849 | -0.13(-0.77%) |
Jul 09, 2009 | 17.37 | 17.50 | 17.28 | 17.39 | 819,968 | +0.13(+0.78%) |
Jul 08, 2009 | 17.40 | 17.42 | 17.12 | 17.26 | 1,618,807 | -0.14(-0.80%) |
Jul 07, 2009 | 17.87 | 17.87 | 17.36 | 17.40 | 1,017,796 | -0.42(-2.35%) |
Jul 06, 2009 | 17.62 | 17.85 | 17.60 | 17.82 | 907,486 | +0.14(+0.82%) |
Jul 02, 2009 | 18.06 | 18.13 | 17.67 | 17.67 | 925,703 | -0.57(-3.13%) |
Jul 01, 2009 | 18.14 | 18.29 | 18.02 | 18.24 | 1,880,411 | +0.25(+1.41%) |
Jun 30, 2009 | 18.21 | 18.21 | 17.85 | 17.99 | 1,436,300 | -0.19(-1.03%) |
Jun 29, 2009 | 18.16 | 18.22 | 17.89 | 18.18 | 961,800 | +0.04(+0.24%) |
Jun 26, 2009 | 18.19 | 18.27 | 18.07 | 18.13 | 1,304,003 | -0.08(-0.45%) |
Jun 25, 2009 | 18.16 | 18.26 | 18.09 | 18.22 | 1,067,622 | +0.17(+0.93%) |
Jun 24, 2009 | 18.12 | 18.12 | 17.92 | 18.05 | 1,088,856 | +0.06(+0.35%) |
Jun 23, 2009 | 17.98 | 18.05 | 17.76 | 17.98 | 1,228,839 | +0.06(+0.35%) |
Jun 22, 2009 | 18.34 | 18.51 | 17.92 | 17.92 | 1,645,881 | -0.57(-3.06%) |
Jun 19, 2009 | 18.29 | 18.64 | 18.22 | 18.49 | 2,060,633 | +0.30(+1.64%) |
Jun 18, 2009 | 18.12 | 18.24 | 17.98 | 18.19 | 2,158,984 | +0.03(+0.16%) |
Jun 17, 2009 | 17.96 | 18.29 | 17.92 | 18.16 | 1,525,824 | +0.24(+1.37%) |
Jun 16, 2009 | 18.15 | 18.31 | 17.89 | 17.92 | 1,886,629 | -0.24(-1.30%) |
Jun 15, 2009 | 18.01 | 18.26 | 17.93 | 18.15 | 1,989,269 | -0.34(-1.82%) |
Jun 12, 2009 | 17.97 | 18.59 | 17.82 | 18.49 | 2,781,926 | +0.50(+2.80%) |
Jun 11, 2009 | 18.11 | 18.29 | 17.90 | 17.98 | 789,072 | -0.07(-0.40%) |
Jun 10, 2009 | 17.94 | 18.16 | 17.85 | 18.06 | 811,936 | +0.07(+0.37%) |
Jun 09, 2009 | 18.00 | 18.09 | 17.88 | 17.99 | 1,155,799 | +0.06(+0.35%) |
Jun 08, 2009 | 17.73 | 17.98 | 17.65 | 17.93 | 1,351,462 | -0.21(-1.14%) |
Jun 05, 2009 | 17.99 | 18.26 | 17.78 | 18.13 | 1,449,282 | +0.24(+1.31%) |
Jun 04, 2009 | 17.75 | 17.90 | 17.57 | 17.90 | 2,124,199 | +0.13(+0.76%) |
Jun 03, 2009 | 17.77 | 17.94 | 17.67 | 17.76 | 1,378,426 | -0.08(-0.46%) |
Jun 02, 2009 | 17.57 | 17.88 | 17.57 | 17.85 | 1,669,822 | +0.27(+1.51%) |
Jun 01, 2009 | 17.30 | 17.85 | 17.30 | 17.58 | 2,351,811 | +0.31(+1.81%) |
May 29, 2009 | 17.01 | 17.27 | 16.77 | 17.27 | 1,442,889 | +0.24(+1.41%) |
May 28, 2009 | 16.94 | 17.11 | 16.70 | 17.03 | 1,865,410 | +0.22(+1.31%) |
May 27, 2009 | 16.89 | 17.14 | 16.73 | 16.81 | 1,980,155 | -0.06(-0.37%) |
May 26, 2009 | 16.28 | 16.93 | 16.01 | 16.87 | 2,279,797 | +0.51(+3.11%) |
May 22, 2009 | 16.55 | 16.65 | 16.33 | 16.36 | 1,995,354 | -0.17(-1.02%) |
May 21, 2009 | 16.18 | 16.55 | 16.09 | 16.53 | 3,015,229 | +0.73(+4.59%) |
May 20, 2009 | 15.55 | 15.97 | 15.54 | 15.80 | 2,907,736 | +0.35(+2.27%) |
May 19, 2009 | 15.01 | 15.63 | 14.96 | 15.45 | 3,775,182 | +0.39(+2.58%) |
May 18, 2009 | 15.13 | 15.18 | 14.90 | 15.06 | 2,332,953 | +0.09(+0.58%) |
May 15, 2009 | 15.14 | 15.18 | 14.89 | 14.98 | 2,466,071 | -0.08(-0.54%) |
May 14, 2009 | 15.42 | 15.50 | 14.91 | 15.06 | 2,632,510 | -0.28(-1.82%) |
May 13, 2009 | 15.95 | 15.96 | 15.31 | 15.34 | 2,568,338 | -0.65(-4.06%) |
May 12, 2009 | 15.95 | 16.10 | 15.78 | 15.99 | 1,833,288 | +0.12(+0.73%) |
May 11, 2009 | 16.04 | 16.12 | 15.84 | 15.87 | 2,032,703 | -0.28(-1.72%) |
May 08, 2009 | 15.98 | 16.26 | 15.74 | 16.15 | 1,534,551 | +0.29(+1.82%) |
May 07, 2009 | 15.97 | 16.22 | 15.69 | 15.86 | 2,353,955 | -0.03(-0.18%) |
May 06, 2009 | 15.70 | 15.98 | 15.44 | 15.89 | 3,085,980 | +0.28(+1.82%) |
May 05, 2009 | 15.86 | 15.86 | 15.42 | 15.61 | 2,072,798 | -0.27(-1.69%) |
May 04, 2009 | 15.61 | 15.92 | 15.46 | 15.88 | 2,578,692 | +0.33(+2.13%) |
May 01, 2009 | 15.34 | 15.58 | 15.04 | 15.54 | 1,826,187 | +0.15(+0.97%) |
Apr 30, 2009 | 15.56 | 15.80 | 15.27 | 15.40 | 2,075,653 | +0.00(+0.00%) |
Apr 29, 2009 | 15.07 | 15.43 | 14.87 | 15.40 | 1,915,548 | +0.35(+2.33%) |
Apr 28, 2009 | 14.84 | 15.21 | 14.84 | 15.05 | 1,169,026 | +0.03(+0.19%) |
Apr 27, 2009 | 14.80 | 15.13 | 14.78 | 15.02 | 2,339,835 | +0.14(+0.97%) |
Apr 24, 2009 | 15.31 | 15.41 | 14.82 | 14.87 | 4,213,829 | -0.32(-2.12%) |
Apr 23, 2009 | 15.36 | 15.50 | 14.91 | 15.19 | 2,099,315 | -0.17(-1.12%) |
Apr 22, 2009 | 15.35 | 15.72 | 15.20 | 15.37 | 2,565,644 | -0.09(-0.59%) |
Apr 21, 2009 | 15.61 | 15.61 | 15.16 | 15.46 | 2,171,724 | -0.17(-1.08%) |
Apr 20, 2009 | 15.81 | 15.95 | 15.57 | 15.63 | 1,792,003 | -0.41(-2.57%) |
Apr 17, 2009 | 16.10 | 16.16 | 15.75 | 16.04 | 2,048,560 | -0.07(-0.42%) |
Apr 16, 2009 | 15.84 | 16.17 | 15.67 | 16.11 | 1,321,476 | +0.41(+2.60%) |
Apr 15, 2009 | 15.38 | 15.70 | 15.38 | 15.70 | 1,425,029 | +0.22(+1.43%) |
Apr 14, 2009 | 15.57 | 15.74 | 15.46 | 15.48 | 1,801,894 | -0.26(-1.65%) |
Apr 13, 2009 | 15.86 | 15.91 | 15.57 | 15.74 | 1,732,007 | -0.30(-1.89%) |
Apr 09, 2009 | 16.08 | 16.08 | 15.77 | 16.04 | 2,842,620 | +0.15(+0.94%) |
Apr 08, 2009 | 15.61 | 15.92 | 15.41 | 15.89 | 2,079,791 | +0.35(+2.22%) |
Apr 07, 2009 | 15.08 | 15.76 | 14.97 | 15.54 | 3,112,345 | +0.23(+1.51%) |
Apr 06, 2009 | 15.30 | 15.42 | 15.01 | 15.31 | 2,295,894 | -0.05(-0.34%) |
Apr 03, 2009 | 16.49 | 16.69 | 14.80 | 15.37 | 6,282,323 | -0.87(-5.38%) |
Apr 02, 2009 | 16.27 | 16.52 | 16.13 | 16.24 | 2,290,809 | +0.23(+1.41%) |
Apr 01, 2009 | 15.84 | 16.17 | 15.59 | 16.02 | 2,107,886 | -0.03(-0.18%) |
Mar 31, 2009 | 15.80 | 16.26 | 15.74 | 16.04 | 1,625,193 | +0.35(+2.20%) |
Mar 30, 2009 | 15.61 | 15.81 | 15.49 | 15.70 | 1,763,323 | -0.59(-3.60%) |
Mar 26, 2009 | 15.80 | 16.33 | 15.78 | 16.28 | 1,822,768 | +0.55(+3.48%) |
Mar 25, 2009 | 15.60 | 15.92 | 15.36 | 15.74 | 1,604,976 | +0.20(+1.30%) |
Mar 24, 2009 | 15.80 | 15.89 | 15.51 | 15.54 | 1,483,759 | -0.50(-3.14%) |
Mar 23, 2009 | 15.64 | 16.05 | 15.62 | 16.04 | 1,951,725 | +0.72(+4.67%) |
Mar 20, 2009 | 15.22 | 15.54 | 15.22 | 15.32 | 2,124,396 | +0.16(+1.08%) |
Mar 19, 2009 | 15.55 | 15.67 | 15.16 | 15.16 | 1,252,426 | -0.26(-1.71%) |
Mar 18, 2009 | 15.03 | 15.65 | 14.97 | 15.43 | 1,755,575 | +0.31(+2.03%) |
Mar 17, 2009 | 14.70 | 15.12 | 14.65 | 15.12 | 1,129,395 | +0.37(+2.54%) |
Mar 16, 2009 | 14.81 | 15.04 | 14.67 | 14.74 | 1,813,370 | +0.01(+0.07%) |
Mar 13, 2009 | 14.33 | 14.79 | 14.31 | 14.73 | 0 | +0.51(+3.61%) |
Mar 12, 2009 | 13.97 | 14.32 | 13.75 | 14.22 | 2,233,498 | +0.12(+0.89%) |
Mar 11, 2009 | 14.04 | 14.20 | 13.88 | 14.09 | 2,201,070 | +0.15(+1.10%) |
Mar 10, 2009 | 13.44 | 13.95 | 13.25 | 13.94 | 2,037,707 | +0.69(+5.22%) |
Mar 09, 2009 | 13.49 | 13.73 | 13.20 | 13.25 | 1,358,527 | -0.36(-2.65%) |
Mar 06, 2009 | 13.87 | 13.94 | 13.26 | 13.61 | 0 | -0.16(-1.15%) |
Mar 05, 2009 | 13.93 | 14.13 | 13.71 | 13.77 | 1,780,123 | -0.41(-2.91%) |
Mar 04, 2009 | 14.38 | 14.49 | 14.09 | 14.18 | 2,289,984 | +0.27(+1.97%) |