Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 20.43 | 20.67 | 20.27 | 20.58 | 6,812,752 | +0.11(+0.54%) |
Mar 30, 2010 | 20.50 | 20.57 | 20.41 | 20.47 | 6,408,293 | -0.06(-0.28%) |
Mar 29, 2010 | 20.47 | 20.56 | 20.17 | 20.52 | 6,018,003 | +0.11(+0.52%) |
Mar 26, 2010 | 20.59 | 20.59 | 20.33 | 20.42 | 4,774,322 | -0.12(-0.56%) |
Mar 25, 2010 | 21.06 | 21.22 | 20.51 | 20.53 | 8,255,714 | -0.66(-3.13%) |
Mar 24, 2010 | 21.22 | 21.27 | 21.11 | 21.20 | 7,023,665 | -0.09(-0.42%) |
Mar 23, 2010 | 21.01 | 21.37 | 20.97 | 21.29 | 7,367,228 | +0.29(+1.40%) |
Mar 22, 2010 | 20.97 | 21.10 | 20.81 | 20.99 | 8,102,763 | +0.05(+0.25%) |
Mar 19, 2010 | 20.87 | 21.05 | 20.74 | 20.94 | 7,911,020 | +0.10(+0.48%) |
Mar 18, 2010 | 21.12 | 21.15 | 20.77 | 20.84 | 5,604,634 | -0.21(-1.00%) |
Mar 17, 2010 | 21.03 | 21.12 | 20.93 | 21.05 | 4,814,545 | +0.07(+0.35%) |
Mar 16, 2010 | 20.98 | 21.02 | 20.80 | 20.98 | 4,637,346 | +0.08(+0.40%) |
Mar 15, 2010 | 20.82 | 20.89 | 20.78 | 20.89 | 5,903,073 | +0.13(+0.61%) |
Mar 12, 2010 | 20.97 | 21.03 | 20.74 | 20.77 | 4,747,853 | -0.15(-0.70%) |
Mar 11, 2010 | 20.93 | 20.98 | 20.84 | 20.91 | 5,504,302 | -0.02(-0.08%) |
Mar 10, 2010 | 20.77 | 20.98 | 20.71 | 20.93 | 5,611,682 | +0.16(+0.76%) |
Mar 09, 2010 | 20.82 | 20.82 | 20.62 | 20.77 | 5,125,649 | -0.03(-0.13%) |
Mar 08, 2010 | 20.89 | 20.89 | 20.71 | 20.80 | 4,489,960 | -0.05(-0.25%) |
Mar 05, 2010 | 20.62 | 20.85 | 20.46 | 20.85 | 5,008,754 | +0.36(+1.77%) |
Mar 04, 2010 | 20.49 | 20.56 | 20.29 | 20.49 | 4,317,877 | +0.00(+0.00%) |
Mar 03, 2010 | 20.77 | 20.77 | 20.40 | 20.49 | 6,363,526 | -0.21(-1.02%) |
Mar 02, 2010 | 20.68 | 20.73 | 20.57 | 20.70 | 6,568,444 | +0.13(+0.64%) |
Mar 01, 2010 | 20.42 | 20.67 | 20.40 | 20.57 | 5,455,276 | +0.22(+1.09%) |
Feb 26, 2010 | 20.57 | 20.62 | 20.31 | 20.35 | 5,647,053 | -0.22(-1.08%) |
Feb 25, 2010 | 20.41 | 20.61 | 20.21 | 20.57 | 6,281,017 | -0.03(-0.13%) |
Feb 24, 2010 | 20.65 | 20.75 | 20.41 | 20.59 | 5,290,027 | -0.05(-0.23%) |
Feb 23, 2010 | 20.90 | 20.90 | 20.57 | 20.64 | 5,500,178 | -0.28(-1.33%) |
Feb 22, 2010 | 21.02 | 21.06 | 20.85 | 20.92 | 7,535,355 | +0.02(+0.10%) |
Feb 19, 2010 | 20.35 | 20.99 | 20.32 | 20.90 | 6,392,089 | +0.50(+2.46%) |
Feb 18, 2010 | 20.33 | 20.47 | 20.22 | 20.40 | 7,717,653 | +0.09(+0.45%) |
Feb 17, 2010 | 20.79 | 20.79 | 20.25 | 20.30 | 8,614,989 | -0.34(-1.63%) |
Feb 16, 2010 | 20.74 | 21.00 | 20.48 | 20.64 | 9,550,972 | +0.01(+0.05%) |
Feb 12, 2010 | 20.87 | 20.63 | 20.63 | 20.63 | 17,368,222 | -0.21(-1.01%) |
Feb 11, 2010 | 20.71 | 20.98 | 20.38 | 20.84 | 30,161,690 | -0.98(-4.51%) |
Feb 10, 2010 | 21.95 | 21.96 | 21.66 | 21.82 | 3,255,508 | -0.15(-0.67%) |
Feb 09, 2010 | 21.73 | 22.27 | 21.73 | 21.97 | 5,527,072 | +0.16(+0.75%) |
Feb 08, 2010 | 22.00 | 22.00 | 21.58 | 21.81 | 2,552,233 | -0.06(-0.29%) |
Feb 05, 2010 | 22.02 | 22.18 | 21.58 | 21.87 | 4,427,486 | -0.19(-0.88%) |
Feb 04, 2010 | 22.48 | 22.63 | 22.03 | 22.07 | 4,836,546 | -0.49(-2.19%) |
Feb 03, 2010 | 22.93 | 22.93 | 22.51 | 22.56 | 2,921,470 | -0.36(-1.58%) |
Feb 02, 2010 | 22.72 | 22.95 | 22.43 | 22.92 | 4,442,253 | +0.30(+1.31%) |
Feb 01, 2010 | 22.40 | 22.84 | 22.30 | 22.63 | 3,534,138 | -0.05(-0.21%) |
Jan 29, 2010 | 22.76 | 22.96 | 22.63 | 22.67 | 3,668,327 | -0.02(-0.09%) |
Jan 28, 2010 | 23.02 | 23.11 | 22.70 | 22.70 | 2,795,083 | -0.29(-1.27%) |
Jan 27, 2010 | 23.10 | 23.10 | 22.63 | 22.99 | 4,347,310 | -0.20(-0.87%) |
Jan 26, 2010 | 23.05 | 23.32 | 22.93 | 23.19 | 4,381,710 | +0.11(+0.50%) |
Jan 25, 2010 | 23.23 | 23.28 | 22.92 | 23.08 | 3,640,896 | +0.14(+0.59%) |
Jan 22, 2010 | 23.46 | 23.46 | 22.93 | 22.94 | 4,714,374 | -0.52(-2.24%) |
Jan 21, 2010 | 24.02 | 24.18 | 23.40 | 23.46 | 4,686,097 | -0.64(-2.65%) |
Jan 20, 2010 | 24.37 | 24.37 | 23.86 | 24.10 | 3,979,143 | -0.34(-1.40%) |
Jan 19, 2010 | 24.21 | 24.46 | 24.11 | 24.45 | 3,156,137 | +0.18(+0.73%) |
Jan 15, 2010 | 24.35 | 24.27 | 24.27 | 24.27 | 4,317,202 | -0.09(-0.38%) |
Jan 14, 2010 | 24.35 | 24.41 | 24.20 | 24.36 | 4,124,694 | -0.04(-0.17%) |
Jan 13, 2010 | 24.26 | 24.48 | 24.11 | 24.41 | 2,993,287 | +0.14(+0.58%) |
Jan 12, 2010 | 24.41 | 24.41 | 24.10 | 24.27 | 5,169,706 | +0.04(+0.15%) |
Jan 11, 2010 | 23.95 | 24.33 | 23.90 | 24.23 | 3,899,174 | +0.42(+1.75%) |
Jan 08, 2010 | 23.89 | 23.96 | 23.67 | 23.81 | 4,399,190 | -0.12(-0.52%) |
Jan 07, 2010 | 24.21 | 24.30 | 23.90 | 23.94 | 4,477,678 | -0.36(-1.50%) |
Jan 06, 2010 | 24.07 | 24.35 | 23.92 | 24.30 | 6,591,212 | +0.26(+1.08%) |
Jan 05, 2010 | 24.25 | 24.35 | 23.74 | 24.04 | 5,621,165 | -0.27(-1.11%) |
Jan 04, 2010 | 24.23 | 24.39 | 24.13 | 24.31 | 3,541,234 | +0.17(+0.69%) |
Dec 31, 2009 | 24.66 | 24.15 | 24.15 | 24.15 | 1,788,670 | -0.54(-2.19%) |
Dec 30, 2009 | 24.53 | 24.76 | 24.50 | 24.69 | 2,713,829 | +0.10(+0.40%) |
Dec 29, 2009 | 24.57 | 24.71 | 24.52 | 24.59 | 2,146,954 | -0.01(-0.02%) |
Dec 28, 2009 | 24.76 | 24.76 | 24.50 | 24.59 | 1,685,932 | -0.08(-0.32%) |
Dec 24, 2009 | 24.61 | 24.71 | 24.59 | 24.67 | 633,581 | +0.07(+0.27%) |
Dec 23, 2009 | 24.41 | 24.64 | 24.26 | 24.60 | 2,846,256 | +0.23(+0.96%) |
Dec 22, 2009 | 24.61 | 24.75 | 24.32 | 24.37 | 2,946,504 | -0.32(-1.31%) |
Dec 21, 2009 | 24.50 | 24.79 | 24.39 | 24.69 | 2,863,463 | +0.33(+1.34%) |
Dec 18, 2009 | 24.31 | 24.68 | 24.21 | 24.36 | 6,275,525 | +0.05(+0.21%) |
Dec 17, 2009 | 24.07 | 24.36 | 23.92 | 24.31 | 4,756,815 | +0.11(+0.45%) |
Dec 16, 2009 | 24.30 | 24.38 | 24.09 | 24.20 | 6,058,516 | -0.35(-1.44%) |
Dec 15, 2009 | 24.44 | 24.61 | 24.34 | 24.56 | 3,745,050 | -0.02(-0.08%) |
Dec 14, 2009 | 24.49 | 24.61 | 24.42 | 24.58 | 4,150,968 | +0.31(+1.26%) |
Dec 11, 2009 | 23.99 | 24.35 | 23.91 | 24.27 | 4,531,432 | +0.45(+1.90%) |
Dec 10, 2009 | 23.39 | 23.84 | 23.39 | 23.82 | 4,362,007 | +0.52(+2.25%) |
Dec 09, 2009 | 23.14 | 23.31 | 23.06 | 23.29 | 3,838,048 | +0.21(+0.92%) |
Dec 08, 2009 | 23.23 | 23.31 | 23.01 | 23.08 | 3,458,753 | -0.26(-1.11%) |
Dec 07, 2009 | 23.22 | 23.47 | 23.06 | 23.34 | 4,977,336 | +0.16(+0.67%) |
Dec 04, 2009 | 23.24 | 23.62 | 22.83 | 23.18 | 8,211,690 | -0.17(-0.71%) |
Dec 03, 2009 | 23.11 | 23.56 | 22.89 | 23.35 | 5,953,081 | +0.53(+2.32%) |
Dec 02, 2009 | 22.65 | 22.89 | 22.52 | 22.82 | 4,839,821 | +0.23(+1.04%) |
Dec 01, 2009 | 22.52 | 22.64 | 22.47 | 22.59 | 4,586,308 | +0.19(+0.86%) |
Nov 30, 2009 | 22.14 | 22.44 | 22.04 | 22.39 | 4,750,307 | +0.24(+1.10%) |
Nov 27, 2009 | 22.20 | 22.38 | 21.88 | 22.15 | 1,500,294 | -0.29(-1.27%) |
Nov 25, 2009 | 22.10 | 22.48 | 21.91 | 22.44 | 3,898,145 | +0.40(+1.79%) |
Nov 24, 2009 | 21.90 | 22.05 | 21.80 | 22.04 | 4,520,281 | +0.15(+0.69%) |
Nov 23, 2009 | 21.89 | 22.17 | 21.81 | 21.89 | 5,455,980 | +0.08(+0.38%) |
Nov 20, 2009 | 21.92 | 21.99 | 21.79 | 21.81 | 4,389,643 | -0.05(-0.24%) |
Nov 19, 2009 | 22.10 | 22.20 | 21.74 | 21.86 | 3,128,686 | -0.33(-1.48%) |
Nov 18, 2009 | 22.12 | 22.28 | 22.09 | 22.19 | 3,014,589 | +0.02(+0.07%) |
Nov 17, 2009 | 22.13 | 22.21 | 21.97 | 22.17 | 3,233,854 | +0.04(+0.19%) |
Nov 16, 2009 | 22.02 | 22.21 | 21.94 | 22.13 | 4,378,299 | +0.26(+1.19%) |
Nov 13, 2009 | 21.76 | 22.05 | 21.65 | 21.87 | 4,682,298 | +0.22(+1.03%) |
Nov 12, 2009 | 22.21 | 22.27 | 21.61 | 21.65 | 7,180,512 | -0.61(-2.73%) |
Nov 11, 2009 | 22.58 | 22.59 | 22.21 | 22.25 | 3,265,420 | -0.22(-0.97%) |
Nov 10, 2009 | 22.40 | 22.56 | 22.36 | 22.47 | 3,725,028 | +0.01(+0.02%) |
Nov 09, 2009 | 22.12 | 22.48 | 22.07 | 22.47 | 3,847,280 | +0.43(+1.96%) |
Nov 06, 2009 | 22.03 | 22.27 | 21.92 | 22.04 | 3,225,191 | +0.01(+0.05%) |
Nov 05, 2009 | 21.91 | 22.21 | 21.89 | 22.03 | 2,920,648 | +0.19(+0.88%) |
Nov 04, 2009 | 21.67 | 22.18 | 21.65 | 21.83 | 4,879,788 | -0.02(-0.09%) |
Nov 03, 2009 | 21.99 | 22.17 | 21.80 | 21.85 | 4,662,518 | -0.21(-0.97%) |
Nov 02, 2009 | 22.56 | 22.56 | 21.96 | 22.07 | 5,843,149 | -0.43(-1.92%) |
Oct 30, 2009 | 23.02 | 23.06 | 22.31 | 22.50 | 6,048,415 | -0.56(-2.43%) |
Oct 29, 2009 | 22.74 | 23.09 | 22.46 | 23.06 | 5,090,876 | +0.36(+1.58%) |
Oct 28, 2009 | 22.73 | 22.88 | 22.36 | 22.70 | 7,452,983 | -0.17(-0.73%) |
Oct 27, 2009 | 22.66 | 23.45 | 22.66 | 22.87 | 8,397,808 | -0.52(-2.22%) |
Oct 26, 2009 | 23.94 | 24.24 | 23.35 | 23.39 | 5,460,366 | -0.49(-2.05%) |
Oct 23, 2009 | 23.93 | 23.99 | 23.67 | 23.88 | 3,807,128 | -0.32(-1.33%) |
Oct 22, 2009 | 24.20 | 24.24 | 23.78 | 24.20 | 4,345,303 | +0.05(+0.19%) |
Oct 21, 2009 | 24.18 | 24.52 | 24.10 | 24.15 | 6,892,995 | -0.01(-0.04%) |
Oct 20, 2009 | 24.15 | 24.27 | 24.13 | 24.16 | 5,071,073 | -0.45(-1.82%) |
Oct 19, 2009 | 24.58 | 24.75 | 24.29 | 24.61 | 5,611,708 | +0.11(+0.45%) |
Oct 16, 2009 | 24.39 | 24.69 | 24.33 | 24.50 | 4,261,526 | -0.02(-0.06%) |
Oct 15, 2009 | 24.15 | 24.52 | 24.12 | 24.52 | 3,033,531 | +0.34(+1.42%) |
Oct 14, 2009 | 24.25 | 24.33 | 24.09 | 24.17 | 2,950,665 | +0.06(+0.26%) |
Oct 13, 2009 | 23.92 | 24.13 | 23.74 | 24.11 | 4,010,040 | +0.17(+0.72%) |
Oct 12, 2009 | 23.87 | 24.00 | 23.73 | 23.94 | 1,902,910 | +0.12(+0.52%) |
Oct 09, 2009 | 23.60 | 23.87 | 23.46 | 23.81 | 3,227,171 | +0.22(+0.93%) |
Oct 08, 2009 | 23.66 | 23.71 | 23.44 | 23.59 | 2,852,212 | +0.07(+0.31%) |
Oct 07, 2009 | 23.85 | 23.85 | 23.43 | 23.52 | 4,465,022 | -0.41(-1.72%) |
Oct 06, 2009 | 24.34 | 24.34 | 23.41 | 23.93 | 4,142,086 | +0.37(+1.57%) |
Oct 05, 2009 | 23.37 | 23.62 | 23.06 | 23.56 | 2,666,498 | +0.28(+1.21%) |
Oct 02, 2009 | 23.13 | 23.37 | 22.80 | 23.28 | 4,158,318 | +0.04(+0.16%) |
Oct 01, 2009 | 23.75 | 23.81 | 23.25 | 23.25 | 2,877,343 | -0.52(-2.19%) |
Sep 30, 2009 | 23.97 | 24.02 | 23.37 | 23.77 | 5,590,794 | -0.22(-0.93%) |
Sep 29, 2009 | 24.11 | 24.11 | 23.90 | 23.99 | 2,519,024 | -0.03(-0.13%) |
Sep 28, 2009 | 23.78 | 24.20 | 23.76 | 24.02 | 2,338,803 | +0.28(+1.18%) |
Sep 25, 2009 | 24.05 | 24.11 | 23.72 | 23.74 | 4,590,119 | -0.36(-1.51%) |
Sep 24, 2009 | 24.36 | 24.53 | 24.01 | 24.10 | 4,273,891 | -0.25(-1.05%) |
Sep 23, 2009 | 24.45 | 24.73 | 24.33 | 24.36 | 3,579,616 | -0.14(-0.57%) |
Sep 22, 2009 | 24.53 | 24.64 | 24.32 | 24.50 | 3,682,629 | +0.04(+0.17%) |
Sep 21, 2009 | 24.31 | 24.66 | 24.21 | 24.46 | 5,820,576 | +0.04(+0.15%) |
Sep 18, 2009 | 24.60 | 24.64 | 24.36 | 24.42 | 6,454,617 | +0.09(+0.38%) |
Sep 17, 2009 | 24.74 | 24.83 | 24.27 | 24.33 | 5,635,920 | +0.04(+0.18%) |
Sep 16, 2009 | 24.34 | 24.86 | 24.19 | 24.28 | 3,285,053 | -0.06(-0.24%) |
Sep 15, 2009 | 24.19 | 24.40 | 23.92 | 24.34 | 3,364,266 | +0.12(+0.51%) |
Sep 14, 2009 | 23.81 | 24.24 | 23.77 | 24.22 | 3,528,009 | +0.35(+1.48%) |
Sep 11, 2009 | 24.23 | 24.31 | 23.78 | 23.87 | 4,721,057 | -0.36(-1.48%) |
Sep 10, 2009 | 24.14 | 24.29 | 24.05 | 24.22 | 3,985,443 | +0.14(+0.58%) |
Sep 09, 2009 | 23.90 | 24.09 | 23.84 | 24.08 | 4,608,275 | +0.16(+0.67%) |
Sep 08, 2009 | 24.08 | 24.08 | 23.72 | 23.92 | 3,450,610 | +0.08(+0.33%) |
Sep 04, 2009 | 23.56 | 23.90 | 23.56 | 23.84 | 3,038,110 | +0.21(+0.90%) |
Sep 03, 2009 | 23.38 | 23.69 | 23.23 | 23.63 | 5,639,710 | +0.39(+1.68%) |
Sep 02, 2009 | 23.34 | 23.50 | 23.11 | 23.24 | 4,432,211 | -0.16(-0.67%) |
Sep 01, 2009 | 23.43 | 23.77 | 23.32 | 23.40 | 4,794,452 | -0.06(-0.27%) |
Aug 31, 2009 | 23.72 | 23.84 | 23.39 | 23.46 | 3,417,984 | -0.31(-1.31%) |
Aug 28, 2009 | 23.80 | 23.81 | 23.50 | 23.77 | 4,326,632 | +0.06(+0.26%) |
Aug 27, 2009 | 23.64 | 23.77 | 23.44 | 23.71 | 4,123,089 | +0.10(+0.44%) |
Aug 26, 2009 | 23.55 | 23.67 | 23.34 | 23.61 | 2,989,713 | +0.06(+0.27%) |
Aug 25, 2009 | 23.76 | 23.85 | 23.53 | 23.54 | 3,137,572 | -0.19(-0.79%) |
Aug 24, 2009 | 23.57 | 23.84 | 23.52 | 23.73 | 2,458,716 | +0.14(+0.59%) |
Aug 21, 2009 | 23.17 | 23.62 | 23.13 | 23.59 | 3,273,146 | +0.58(+2.51%) |
Aug 20, 2009 | 22.91 | 23.03 | 22.72 | 23.01 | 3,193,452 | +0.15(+0.66%) |
Aug 19, 2009 | 22.55 | 22.91 | 22.48 | 22.86 | 4,069,650 | +0.15(+0.66%) |
Aug 18, 2009 | 22.62 | 22.74 | 22.43 | 22.71 | 3,734,560 | +0.10(+0.46%) |
Aug 17, 2009 | 22.79 | 22.87 | 22.46 | 22.61 | 3,861,091 | -0.36(-1.56%) |
Aug 14, 2009 | 22.66 | 22.97 | 22.60 | 22.97 | 4,601,760 | +0.30(+1.33%) |
Aug 13, 2009 | 22.69 | 22.71 | 22.24 | 22.66 | 3,066,046 | +0.11(+0.48%) |
Aug 12, 2009 | 22.22 | 22.67 | 22.13 | 22.56 | 4,505,037 | +0.21(+0.95%) |
Aug 11, 2009 | 22.34 | 22.39 | 22.02 | 22.34 | 5,055,526 | -0.03(-0.14%) |
Aug 10, 2009 | 22.24 | 22.40 | 21.88 | 22.37 | 2,417,456 | +0.09(+0.40%) |
Aug 07, 2009 | 21.88 | 22.36 | 21.85 | 22.29 | 5,100,539 | +0.47(+2.17%) |
Aug 06, 2009 | 21.56 | 21.85 | 21.52 | 21.81 | 4,068,204 | +0.31(+1.43%) |
Aug 05, 2009 | 21.53 | 21.67 | 21.16 | 21.51 | 5,779,397 | -0.01(-0.03%) |
Aug 04, 2009 | 21.80 | 21.80 | 21.41 | 21.51 | 4,192,978 | -0.27(-1.24%) |
Aug 03, 2009 | 22.15 | 22.15 | 21.48 | 21.78 | 5,232,627 | +0.36(+1.70%) |
Jul 31, 2009 | 21.55 | 21.73 | 21.35 | 21.42 | 6,770,329 | -0.21(-0.96%) |
Jul 30, 2009 | 21.49 | 21.85 | 21.46 | 21.62 | 4,432,625 | +0.14(+0.63%) |
Jul 29, 2009 | 21.78 | 21.81 | 21.42 | 21.49 | 3,986,134 | -0.17(-0.77%) |
Jul 28, 2009 | 21.99 | 22.17 | 21.41 | 21.66 | 5,666,211 | -0.51(-2.30%) |
Jul 27, 2009 | 22.18 | 22.26 | 22.03 | 22.17 | 2,206,819 | -0.09(-0.42%) |
Jul 24, 2009 | 21.81 | 22.28 | 21.74 | 22.26 | 1,331 | +0.38(+1.73%) |
Jul 23, 2009 | 21.18 | 21.98 | 21.16 | 21.88 | 3,787,174 | +0.71(+3.34%) |
Jul 22, 2009 | 21.44 | 21.46 | 21.09 | 21.17 | 2,611,243 | -0.22(-1.04%) |
Jul 21, 2009 | 21.51 | 21.52 | 21.20 | 21.40 | 3,887,009 | +0.12(+0.59%) |
Jul 20, 2009 | 21.19 | 21.31 | 20.99 | 21.27 | 2,720,045 | +0.14(+0.66%) |
Jul 17, 2009 | 21.16 | 21.21 | 20.88 | 21.13 | 3,052,472 | -0.08(-0.37%) |
Jul 16, 2009 | 21.23 | 21.35 | 20.88 | 21.21 | 4,665,633 | -0.08(-0.37%) |
Jul 15, 2009 | 21.13 | 21.33 | 21.05 | 21.29 | 4,041,464 | +0.36(+1.71%) |
Jul 14, 2009 | 20.66 | 20.93 | 20.59 | 20.93 | 4,884,071 | +0.25(+1.21%) |
Jul 13, 2009 | 20.36 | 20.69 | 20.31 | 20.68 | 6,112,746 | +0.39(+1.95%) |
Jul 10, 2009 | 20.10 | 20.40 | 19.88 | 20.28 | 4,825,016 | +0.03(+0.13%) |
Jul 09, 2009 | 19.34 | 20.38 | 19.09 | 20.26 | 13,143,318 | +0.93(+4.79%) |
Jul 08, 2009 | 19.61 | 19.80 | 19.16 | 19.33 | 5,312,378 | -0.24(-1.25%) |
Jul 07, 2009 | 19.73 | 19.94 | 19.47 | 19.58 | 4,243,071 | -0.22(-1.10%) |
Jul 06, 2009 | 19.56 | 19.85 | 19.33 | 19.80 | 3,816,424 | +0.20(+1.03%) |
Jul 02, 2009 | 20.27 | 20.27 | 19.59 | 19.59 | 3,697,252 | -0.85(-4.17%) |
Jul 01, 2009 | 20.20 | 20.57 | 20.20 | 20.44 | 2,781,196 | +0.30(+1.50%) |
Jun 30, 2009 | 20.51 | 20.56 | 19.94 | 20.14 | 5,534,186 | -0.40(-1.95%) |
Jun 29, 2009 | 20.13 | 20.62 | 20.07 | 20.54 | 3,925,574 | +0.07(+0.33%) |
Jun 26, 2009 | 20.51 | 20.55 | 20.31 | 20.48 | 4,460,222 | -0.05(-0.25%) |
Jun 25, 2009 | 20.06 | 20.62 | 20.01 | 20.53 | 5,972,543 | +0.58(+2.92%) |
Jun 24, 2009 | 19.84 | 20.07 | 19.75 | 19.95 | 4,737,205 | +0.18(+0.89%) |
Jun 23, 2009 | 20.01 | 20.09 | 19.60 | 19.77 | 3,993,061 | -0.27(-1.32%) |
Jun 22, 2009 | 19.86 | 20.40 | 19.86 | 20.03 | 4,895,771 | -0.02(-0.10%) |
Jun 19, 2009 | 20.51 | 20.53 | 19.93 | 20.05 | 6,271,806 | -0.33(-1.61%) |
Jun 18, 2009 | 20.17 | 20.51 | 20.09 | 20.38 | 5,435,831 | +0.28(+1.40%) |
Jun 17, 2009 | 20.35 | 20.57 | 20.02 | 20.10 | 5,469,263 | -0.29(-1.40%) |
Jun 16, 2009 | 20.56 | 20.77 | 20.25 | 20.39 | 4,680,578 | -0.10(-0.48%) |
Jun 15, 2009 | 20.96 | 21.31 | 20.41 | 20.49 | 6,505,278 | -0.56(-2.64%) |
Jun 12, 2009 | 20.28 | 21.11 | 20.04 | 21.04 | 7,927,084 | +0.72(+3.56%) |
Jun 11, 2009 | 19.84 | 20.64 | 19.84 | 20.32 | 7,477,297 | +0.47(+2.38%) |
Jun 10, 2009 | 19.77 | 19.98 | 19.55 | 19.85 | 5,463,169 | +0.21(+1.09%) |
Jun 09, 2009 | 19.98 | 20.03 | 19.58 | 19.63 | 5,051,515 | -0.29(-1.46%) |
Jun 08, 2009 | 19.93 | 20.08 | 19.67 | 19.93 | 5,481,246 | -0.42(-2.04%) |
Jun 05, 2009 | 20.69 | 20.81 | 20.20 | 20.34 | 5,679,148 | -0.15(-0.74%) |
Jun 04, 2009 | 20.53 | 20.66 | 20.23 | 20.49 | 6,834,466 | +0.03(+0.13%) |
Jun 03, 2009 | 21.31 | 21.35 | 20.02 | 20.47 | 12,105,046 | +0.41(+2.05%) |
Jun 02, 2009 | 20.08 | 20.38 | 19.88 | 20.05 | 9,842,563 | -0.38(-1.88%) |
Jun 01, 2009 | 19.83 | 20.48 | 19.73 | 20.44 | 6,010,154 | +0.80(+4.05%) |
May 29, 2009 | 19.70 | 19.83 | 19.33 | 19.64 | 6,269,009 | +0.01(+0.05%) |
May 28, 2009 | 19.56 | 19.82 | 19.28 | 19.63 | 3,864,211 | +0.27(+1.40%) |
May 27, 2009 | 19.75 | 19.78 | 19.30 | 19.36 | 5,907,941 | -0.34(-1.72%) |
May 26, 2009 | 19.25 | 19.85 | 19.07 | 19.70 | 7,680,374 | +0.47(+2.43%) |
May 22, 2009 | 19.34 | 19.53 | 19.21 | 19.23 | 5,476,665 | -0.10(-0.51%) |
May 21, 2009 | 19.23 | 19.54 | 19.18 | 19.33 | 9,568,510 | -0.09(-0.46%) |
May 20, 2009 | 19.67 | 19.67 | 19.31 | 19.42 | 8,455,572 | +0.02(+0.11%) |
May 19, 2009 | 18.95 | 19.54 | 18.95 | 19.40 | 8,831,094 | +0.42(+2.22%) |
May 18, 2009 | 19.13 | 19.13 | 18.84 | 18.98 | 10,602,036 | +0.02(+0.11%) |
May 15, 2009 | 20.97 | 19.10 | 18.33 | 18.96 | 23,661,856 | -2.01(-9.59%) |
May 14, 2009 | 21.45 | 21.53 | 20.86 | 20.97 | 6,315,265 | -0.40(-1.87%) |
May 13, 2009 | 21.69 | 22.06 | 21.35 | 21.37 | 3,861,510 | -0.56(-2.54%) |
May 12, 2009 | 21.81 | 21.98 | 21.52 | 21.93 | 3,120,506 | +0.27(+1.22%) |
May 11, 2009 | 21.87 | 21.98 | 21.48 | 21.66 | 4,276,023 | -0.42(-1.91%) |
May 08, 2009 | 22.00 | 22.50 | 21.43 | 22.08 | 4,947,805 | +0.33(+1.53%) |
May 07, 2009 | 21.56 | 22.01 | 21.38 | 21.75 | 7,109,109 | +0.19(+0.89%) |
May 06, 2009 | 21.90 | 22.04 | 21.17 | 21.56 | 8,628,131 | -0.28(-1.29%) |
May 05, 2009 | 22.15 | 22.18 | 21.65 | 21.84 | 4,910,135 | -0.49(-2.19%) |
May 04, 2009 | 22.35 | 22.39 | 21.73 | 22.33 | 4,029,164 | +0.30(+1.34%) |
May 01, 2009 | 21.31 | 22.04 | 21.25 | 22.03 | 4,630,379 | +0.77(+3.62%) |
Apr 30, 2009 | 21.25 | 21.48 | 20.90 | 21.26 | 7,364,854 | +0.21(+1.01%) |
Apr 29, 2009 | 20.94 | 21.05 | 20.78 | 21.05 | 2,895,374 | +0.20(+0.97%) |
Apr 28, 2009 | 20.91 | 21.04 | 20.67 | 20.85 | 2,577,322 | -0.21(-1.01%) |
Apr 27, 2009 | 20.72 | 21.14 | 20.59 | 21.06 | 4,318,160 | +0.24(+1.17%) |
Apr 24, 2009 | 20.99 | 20.99 | 20.62 | 20.81 | 3,780,816 | +0.03(+0.15%) |
Apr 23, 2009 | 20.41 | 20.84 | 20.33 | 20.78 | 3,592,169 | +0.31(+1.52%) |
Apr 22, 2009 | 20.23 | 20.84 | 20.01 | 20.47 | 4,732,813 | +0.02(+0.08%) |
Apr 21, 2009 | 20.23 | 20.71 | 20.23 | 20.46 | 3,380,918 | +0.18(+0.90%) |
Apr 20, 2009 | 20.72 | 20.72 | 20.23 | 20.27 | 2,992,264 | -0.60(-2.89%) |
Apr 17, 2009 | 21.02 | 21.14 | 20.76 | 20.88 | 3,895,154 | -0.14(-0.64%) |
Apr 16, 2009 | 20.72 | 21.06 | 20.32 | 21.01 | 4,799,966 | +0.44(+2.12%) |
Apr 15, 2009 | 20.13 | 20.61 | 20.05 | 20.57 | 3,771,365 | +0.52(+2.59%) |
Apr 14, 2009 | 20.43 | 20.55 | 20.04 | 20.05 | 3,267,903 | -0.51(-2.50%) |
Apr 13, 2009 | 20.79 | 20.79 | 20.45 | 20.57 | 1,856,848 | -0.33(-1.59%) |
Apr 09, 2009 | 21.14 | 21.32 | 20.63 | 20.90 | 5,063,775 | +0.16(+0.75%) |
Apr 08, 2009 | 20.04 | 20.78 | 19.91 | 20.75 | 4,989,994 | +0.74(+3.72%) |
Apr 07, 2009 | 19.86 | 20.23 | 19.60 | 20.00 | 4,593,532 | -0.08(-0.39%) |
Apr 06, 2009 | 20.29 | 20.57 | 19.97 | 20.08 | 3,862,129 | -0.42(-2.05%) |
Apr 03, 2009 | 20.57 | 20.77 | 20.30 | 20.50 | 3,138,811 | -0.02(-0.08%) |
Apr 02, 2009 | 20.52 | 20.83 | 20.18 | 20.52 | 6,650,047 | +0.37(+1.83%) |