Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 20.13 | 20.20 | 19.86 | 20.12 | 6,700,011 | -0.02(-0.10%) |
Mar 30, 2010 | 20.19 | 20.25 | 19.94 | 20.14 | 7,932,490 | -0.07(-0.34%) |
Mar 29, 2010 | 20.25 | 20.28 | 19.97 | 20.21 | 10,646,759 | +0.42(+2.15%) |
Mar 26, 2010 | 19.81 | 19.88 | 19.54 | 19.79 | 9,248,137 | +0.11(+0.57%) |
Mar 25, 2010 | 19.95 | 20.01 | 19.66 | 19.68 | 8,712,067 | -0.17(-0.84%) |
Mar 24, 2010 | 20.32 | 20.32 | 19.58 | 19.84 | 12,824,516 | -0.57(-2.80%) |
Mar 23, 2010 | 20.39 | 20.44 | 20.17 | 20.41 | 6,920,575 | -0.01(-0.03%) |
Mar 22, 2010 | 20.11 | 20.42 | 20.02 | 20.42 | 5,867,012 | +0.17(+0.83%) |
Mar 19, 2010 | 20.36 | 20.47 | 19.93 | 20.25 | 9,998,002 | -0.10(-0.51%) |
Mar 18, 2010 | 20.32 | 20.36 | 20.06 | 20.36 | 8,451,639 | +0.10(+0.48%) |
Mar 17, 2010 | 19.91 | 20.26 | 19.87 | 20.26 | 7,753,513 | +0.35(+1.78%) |
Mar 16, 2010 | 20.18 | 20.18 | 19.71 | 19.90 | 6,926,510 | -0.01(-0.07%) |
Mar 15, 2010 | 20.04 | 20.07 | 19.81 | 19.92 | 7,101,064 | -0.03(-0.17%) |
Mar 12, 2010 | 20.71 | 20.72 | 19.88 | 19.95 | 11,060,311 | -0.54(-2.65%) |
Mar 11, 2010 | 20.94 | 21.00 | 20.42 | 20.50 | 12,287,262 | -0.56(-2.65%) |
Mar 10, 2010 | 21.28 | 21.33 | 20.93 | 21.05 | 6,361,235 | -0.19(-0.89%) |
Mar 09, 2010 | 21.21 | 21.36 | 21.16 | 21.24 | 6,429,909 | -0.04(-0.20%) |
Mar 08, 2010 | 21.35 | 21.44 | 21.12 | 21.28 | 3,979,022 | -0.03(-0.16%) |
Mar 05, 2010 | 20.89 | 21.37 | 20.86 | 21.32 | 7,250,365 | +0.43(+2.07%) |
Mar 04, 2010 | 20.73 | 20.89 | 20.66 | 20.89 | 5,032,910 | +0.15(+0.74%) |
Mar 03, 2010 | 20.88 | 20.93 | 20.65 | 20.73 | 5,589,543 | -0.05(-0.23%) |
Mar 02, 2010 | 20.70 | 21.06 | 20.65 | 20.78 | 6,351,775 | +0.13(+0.64%) |
Mar 01, 2010 | 20.53 | 20.71 | 20.50 | 20.65 | 3,924,970 | +0.21(+1.02%) |
Feb 26, 2010 | 20.54 | 20.59 | 20.29 | 20.44 | 5,009,150 | -0.08(-0.37%) |
Feb 25, 2010 | 20.33 | 20.52 | 20.25 | 20.52 | 6,752,855 | -0.07(-0.34%) |
Feb 24, 2010 | 20.62 | 20.79 | 20.49 | 20.59 | 6,617,834 | -0.03(-0.17%) |
Feb 23, 2010 | 20.75 | 20.76 | 20.51 | 20.62 | 8,358,347 | -0.13(-0.64%) |
Feb 22, 2010 | 20.77 | 20.92 | 20.64 | 20.75 | 5,199,162 | -0.10(-0.47%) |
Feb 19, 2010 | 20.79 | 20.92 | 20.59 | 20.85 | 5,598,126 | -0.02(-0.08%) |
Feb 18, 2010 | 20.69 | 20.91 | 20.67 | 20.87 | 5,285,112 | +0.07(+0.32%) |
Feb 17, 2010 | 20.62 | 20.81 | 20.58 | 20.80 | 6,624,156 | +0.28(+1.36%) |
Feb 16, 2010 | 20.81 | 20.89 | 20.36 | 20.52 | 10,606,219 | -0.10(-0.47%) |
Feb 12, 2010 | 20.56 | 20.62 | 20.62 | 20.62 | 7,349,287 | -0.18(-0.87%) |
Feb 11, 2010 | 20.70 | 21.04 | 20.43 | 20.80 | 8,292,007 | +0.03(+0.13%) |
Feb 10, 2010 | 20.75 | 20.86 | 20.61 | 20.77 | 6,928,318 | +0.06(+0.27%) |
Feb 09, 2010 | 20.89 | 20.98 | 20.48 | 20.72 | 11,897,114 | -0.27(-1.29%) |
Feb 08, 2010 | 21.20 | 21.29 | 20.68 | 20.99 | 9,543,983 | -0.21(-1.01%) |
Feb 05, 2010 | 20.99 | 21.36 | 20.84 | 21.20 | 10,778,725 | +0.38(+1.83%) |
Feb 04, 2010 | 21.40 | 21.45 | 20.80 | 20.82 | 9,970,065 | -0.78(-3.59%) |
Feb 03, 2010 | 21.85 | 22.00 | 21.41 | 21.60 | 8,604,523 | -0.31(-1.42%) |
Feb 02, 2010 | 21.07 | 22.03 | 21.04 | 21.91 | 14,531,750 | +1.09(+5.24%) |
Feb 01, 2010 | 20.83 | 20.91 | 20.54 | 20.82 | 8,500,042 | +0.06(+0.28%) |
Jan 29, 2010 | 20.86 | 21.00 | 20.54 | 20.76 | 9,499,534 | +0.01(+0.07%) |
Jan 28, 2010 | 20.64 | 20.78 | 20.61 | 20.75 | 10,848,977 | +0.14(+0.67%) |
Jan 27, 2010 | 20.51 | 20.70 | 20.45 | 20.61 | 7,403,544 | +0.08(+0.40%) |
Jan 26, 2010 | 20.54 | 20.62 | 20.46 | 20.52 | 7,231,445 | -0.10(-0.47%) |
Jan 25, 2010 | 21.27 | 21.27 | 20.57 | 20.62 | 9,192,406 | -0.48(-2.30%) |
Jan 22, 2010 | 21.01 | 21.40 | 20.83 | 21.11 | 9,052,523 | +0.02(+0.10%) |
Jan 21, 2010 | 21.43 | 21.46 | 21.07 | 21.09 | 12,539,313 | -0.32(-1.49%) |
Jan 20, 2010 | 21.49 | 21.61 | 21.23 | 21.40 | 11,166,898 | +0.25(+1.18%) |
Jan 19, 2010 | 21.13 | 21.39 | 21.08 | 21.16 | 6,259,487 | +0.00(+0.00%) |
Jan 15, 2010 | 21.31 | 21.16 | 21.16 | 21.16 | 5,332,272 | -0.14(-0.65%) |
Jan 14, 2010 | 21.18 | 21.45 | 21.13 | 21.29 | 4,668,624 | +0.06(+0.26%) |
Jan 13, 2010 | 21.22 | 21.36 | 21.04 | 21.24 | 4,816,673 | +0.09(+0.43%) |
Jan 12, 2010 | 21.25 | 21.38 | 21.00 | 21.15 | 6,176,300 | -0.23(-1.07%) |
Jan 11, 2010 | 21.45 | 21.70 | 21.20 | 21.38 | 7,246,342 | +0.01(+0.06%) |
Jan 08, 2010 | 21.56 | 21.61 | 21.14 | 21.36 | 9,043,741 | -0.27(-1.25%) |
Jan 07, 2010 | 21.85 | 21.96 | 21.51 | 21.63 | 10,440,332 | -0.23(-1.05%) |
Jan 06, 2010 | 21.89 | 22.09 | 21.77 | 21.86 | 5,407,484 | -0.06(-0.25%) |
Jan 05, 2010 | 21.85 | 22.01 | 21.75 | 21.92 | 4,992,968 | +0.12(+0.54%) |
Jan 04, 2010 | 21.81 | 22.06 | 21.70 | 21.80 | 5,012,935 | +0.11(+0.51%) |
Dec 31, 2009 | 21.97 | 21.69 | 21.69 | 21.69 | 2,826,160 | -0.29(-1.32%) |
Dec 30, 2009 | 21.77 | 22.00 | 21.65 | 21.98 | 2,582,630 | +0.11(+0.51%) |
Dec 29, 2009 | 21.92 | 22.09 | 21.81 | 21.87 | 3,149,502 | -0.04(-0.19%) |
Dec 28, 2009 | 21.86 | 21.99 | 21.78 | 21.91 | 2,296,922 | +0.04(+0.19%) |
Dec 24, 2009 | 21.77 | 21.95 | 21.66 | 21.87 | 1,480,045 | +0.17(+0.77%) |
Dec 23, 2009 | 21.35 | 21.80 | 21.34 | 21.70 | 3,819,940 | +0.37(+1.72%) |
Dec 22, 2009 | 21.38 | 21.56 | 21.25 | 21.34 | 3,864,956 | +0.01(+0.03%) |
Dec 21, 2009 | 21.30 | 21.64 | 21.27 | 21.33 | 4,909,100 | +0.17(+0.79%) |
Dec 18, 2009 | 21.37 | 21.37 | 20.94 | 21.16 | 7,224,197 | +0.01(+0.03%) |
Dec 17, 2009 | 21.51 | 21.63 | 21.13 | 21.16 | 5,428,867 | -0.69(-3.14%) |
Dec 16, 2009 | 21.49 | 21.96 | 21.28 | 21.84 | 7,440,505 | +0.62(+2.90%) |
Dec 15, 2009 | 21.00 | 21.47 | 20.92 | 21.22 | 7,380,757 | +0.28(+1.36%) |
Dec 14, 2009 | 20.88 | 21.00 | 20.72 | 20.94 | 9,141,487 | -0.18(-0.85%) |
Dec 11, 2009 | 21.27 | 21.49 | 21.06 | 21.12 | 6,463,709 | -0.01(-0.07%) |
Dec 10, 2009 | 21.17 | 21.46 | 20.91 | 21.13 | 7,138,227 | +0.02(+0.10%) |
Dec 09, 2009 | 21.28 | 21.37 | 21.00 | 21.11 | 5,614,094 | -0.23(-1.07%) |
Dec 08, 2009 | 21.33 | 21.50 | 21.07 | 21.34 | 7,677,216 | -0.17(-0.81%) |
Dec 07, 2009 | 21.83 | 21.95 | 21.47 | 21.52 | 5,075,504 | -0.37(-1.68%) |
Dec 04, 2009 | 21.92 | 22.15 | 21.61 | 21.88 | 6,679,674 | +0.17(+0.80%) |
Dec 03, 2009 | 21.87 | 22.04 | 21.66 | 21.71 | 4,979,132 | -0.18(-0.82%) |
Dec 02, 2009 | 21.48 | 22.12 | 21.40 | 21.89 | 5,303,844 | -0.04(-0.19%) |
Dec 01, 2009 | 21.65 | 22.14 | 21.53 | 21.93 | 9,623,948 | +0.59(+2.76%) |
Nov 30, 2009 | 21.13 | 21.37 | 20.80 | 21.34 | 8,157,996 | +0.11(+0.52%) |
Nov 27, 2009 | 21.13 | 21.38 | 20.89 | 21.23 | 3,902,671 | -0.52(-2.39%) |
Nov 25, 2009 | 21.72 | 21.84 | 21.63 | 21.75 | 3,849,666 | -0.12(-0.54%) |
Nov 24, 2009 | 22.06 | 22.20 | 21.61 | 21.87 | 5,887,345 | -0.19(-0.88%) |
Nov 23, 2009 | 22.11 | 22.28 | 22.01 | 22.06 | 6,549,301 | +0.16(+0.73%) |
Nov 20, 2009 | 21.77 | 22.00 | 21.65 | 21.90 | 5,669,220 | +0.03(+0.16%) |
Nov 19, 2009 | 22.01 | 22.12 | 21.72 | 21.87 | 8,169,420 | -0.24(-1.10%) |
Nov 18, 2009 | 22.33 | 22.55 | 22.07 | 22.11 | 6,939,954 | -0.19(-0.87%) |
Nov 17, 2009 | 22.04 | 22.41 | 21.92 | 22.31 | 6,973,121 | +0.19(+0.85%) |
Nov 16, 2009 | 22.65 | 22.84 | 22.09 | 22.12 | 10,859,545 | -0.40(-1.78%) |
Nov 13, 2009 | 22.39 | 22.62 | 22.29 | 22.52 | 5,148,592 | +0.18(+0.81%) |
Nov 12, 2009 | 22.24 | 22.58 | 22.22 | 22.34 | 7,666,602 | +0.06(+0.28%) |
Nov 11, 2009 | 22.71 | 22.76 | 22.14 | 22.28 | 8,123,384 | -0.31(-1.38%) |
Nov 10, 2009 | 22.37 | 22.86 | 22.33 | 22.59 | 8,750,079 | +0.10(+0.46%) |
Nov 09, 2009 | 22.60 | 22.82 | 22.35 | 22.49 | 8,454,942 | +0.05(+0.22%) |
Nov 06, 2009 | 22.28 | 22.62 | 22.20 | 22.44 | 6,232,756 | +0.01(+0.03%) |
Nov 05, 2009 | 22.36 | 22.68 | 22.36 | 22.43 | 7,402,431 | +0.12(+0.53%) |
Nov 04, 2009 | 22.12 | 22.60 | 21.95 | 22.31 | 8,687,524 | +0.21(+0.94%) |
Nov 03, 2009 | 21.58 | 22.40 | 21.47 | 22.10 | 14,052,248 | +0.96(+4.55%) |
Nov 02, 2009 | 20.89 | 21.47 | 20.87 | 21.14 | 7,286,858 | +0.28(+1.33%) |
Oct 30, 2009 | 21.34 | 21.45 | 20.57 | 20.86 | 9,814,404 | -0.55(-2.59%) |
Oct 29, 2009 | 20.62 | 21.43 | 20.62 | 21.42 | 7,389,527 | +0.93(+4.53%) |
Oct 28, 2009 | 20.58 | 21.11 | 20.49 | 20.49 | 6,034,327 | -0.36(-1.73%) |
Oct 27, 2009 | 21.17 | 21.50 | 20.73 | 20.85 | 5,949,107 | -0.19(-0.92%) |
Oct 26, 2009 | 21.22 | 21.58 | 21.00 | 21.04 | 5,963,056 | -0.19(-0.91%) |
Oct 23, 2009 | 21.15 | 21.25 | 21.02 | 21.24 | 5,568,942 | -0.29(-1.35%) |
Oct 22, 2009 | 21.70 | 21.70 | 21.15 | 21.53 | 7,610,496 | -0.19(-0.86%) |
Oct 21, 2009 | 21.11 | 21.91 | 21.11 | 21.72 | 8,876,737 | +0.51(+2.42%) |
Oct 20, 2009 | 21.02 | 21.24 | 20.99 | 21.20 | 7,634,479 | -0.06(-0.26%) |
Oct 19, 2009 | 20.84 | 21.36 | 20.75 | 21.26 | 5,801,280 | +0.48(+2.33%) |
Oct 16, 2009 | 20.43 | 20.89 | 20.11 | 20.77 | 8,170,051 | +0.23(+1.11%) |
Oct 15, 2009 | 20.61 | 20.82 | 20.46 | 20.55 | 7,651,501 | -0.17(-0.84%) |
Oct 14, 2009 | 20.84 | 20.88 | 20.70 | 20.72 | 6,288,199 | -0.03(-0.13%) |
Oct 13, 2009 | 20.57 | 20.77 | 20.37 | 20.75 | 4,938,259 | +0.07(+0.34%) |
Oct 12, 2009 | 20.75 | 20.77 | 20.55 | 20.68 | 3,852,290 | +0.08(+0.37%) |
Oct 09, 2009 | 20.57 | 20.70 | 20.27 | 20.60 | 4,594,268 | +0.01(+0.07%) |
Oct 08, 2009 | 20.52 | 20.66 | 20.30 | 20.59 | 5,997,353 | +0.15(+0.75%) |
Oct 07, 2009 | 20.38 | 20.43 | 20.17 | 20.43 | 4,182,889 | +0.02(+0.10%) |
Oct 06, 2009 | 20.01 | 20.43 | 19.98 | 20.41 | 7,894,292 | +0.49(+2.47%) |
Oct 05, 2009 | 19.69 | 19.94 | 19.31 | 19.92 | 5,965,025 | +0.23(+1.16%) |
Oct 02, 2009 | 19.89 | 19.94 | 19.16 | 19.69 | 5,565,988 | -0.30(-1.49%) |
Oct 01, 2009 | 20.12 | 20.23 | 19.87 | 19.99 | 7,531,025 | -0.25(-1.23%) |
Sep 30, 2009 | 20.01 | 20.30 | 19.77 | 20.24 | 14,408,520 | +0.71(+3.62%) |
Sep 29, 2009 | 19.24 | 19.62 | 19.11 | 19.53 | 8,122,726 | +0.35(+1.80%) |
Sep 28, 2009 | 18.95 | 19.23 | 18.85 | 19.19 | 5,448,704 | +0.27(+1.43%) |
Sep 25, 2009 | 19.39 | 19.40 | 18.74 | 18.92 | 10,947,908 | -0.46(-2.36%) |
Sep 24, 2009 | 19.78 | 19.88 | 19.32 | 19.38 | 6,115,235 | -0.38(-1.93%) |
Sep 23, 2009 | 20.10 | 20.10 | 19.74 | 19.76 | 4,920,822 | -0.26(-1.31%) |
Sep 22, 2009 | 20.07 | 20.09 | 19.81 | 20.02 | 4,347,016 | +0.03(+0.17%) |
Sep 21, 2009 | 19.92 | 20.07 | 19.56 | 19.98 | 7,275,356 | -0.19(-0.93%) |
Sep 18, 2009 | 19.98 | 20.34 | 19.88 | 20.17 | 8,932,766 | +0.27(+1.36%) |
Sep 17, 2009 | 20.35 | 20.38 | 19.71 | 19.90 | 8,695,285 | -0.24(-1.20%) |
Sep 16, 2009 | 20.32 | 20.43 | 20.08 | 20.14 | 9,188,410 | -0.06(-0.28%) |
Sep 15, 2009 | 19.87 | 20.28 | 19.69 | 20.20 | 7,635,416 | +0.35(+1.78%) |
Sep 14, 2009 | 19.89 | 20.06 | 19.78 | 19.85 | 5,578,949 | -0.26(-1.27%) |
Sep 11, 2009 | 19.97 | 20.30 | 19.97 | 20.10 | 5,440,157 | +0.01(+0.03%) |
Sep 10, 2009 | 19.74 | 20.12 | 19.61 | 20.10 | 5,674,867 | +0.21(+1.08%) |
Sep 09, 2009 | 19.94 | 20.03 | 19.71 | 19.88 | 5,777,046 | -0.03(-0.14%) |
Sep 08, 2009 | 20.12 | 20.30 | 19.71 | 19.91 | 8,187,885 | -0.12(-0.59%) |
Sep 04, 2009 | 19.36 | 20.03 | 19.33 | 20.03 | 7,885,924 | +0.62(+3.18%) |
Sep 03, 2009 | 19.22 | 19.44 | 19.06 | 19.41 | 6,358,890 | +0.32(+1.67%) |
Sep 02, 2009 | 19.38 | 19.51 | 19.06 | 19.09 | 8,082,169 | -0.33(-1.68%) |
Sep 01, 2009 | 19.86 | 20.12 | 19.35 | 19.42 | 7,419,508 | -0.53(-2.67%) |
Aug 31, 2009 | 19.67 | 20.01 | 19.49 | 19.95 | 8,148,743 | +0.12(+0.63%) |
Aug 28, 2009 | 19.77 | 20.07 | 19.62 | 19.83 | 9,066,985 | +0.28(+1.45%) |
Aug 27, 2009 | 19.22 | 19.62 | 19.12 | 19.54 | 5,985,323 | +0.21(+1.11%) |
Aug 26, 2009 | 19.14 | 19.52 | 19.10 | 19.33 | 10,394,314 | +0.11(+0.58%) |
Aug 25, 2009 | 19.65 | 19.83 | 19.19 | 19.22 | 8,378,872 | -0.45(-2.29%) |
Aug 24, 2009 | 19.95 | 20.43 | 19.53 | 19.67 | 8,557,597 | -0.19(-0.98%) |
Aug 21, 2009 | 19.48 | 19.92 | 19.44 | 19.86 | 5,842,691 | +0.48(+2.50%) |
Aug 20, 2009 | 19.15 | 19.42 | 19.15 | 19.38 | 4,237,879 | +0.20(+1.05%) |
Aug 19, 2009 | 18.79 | 19.24 | 18.79 | 19.17 | 6,186,169 | +0.16(+0.84%) |
Aug 18, 2009 | 18.74 | 19.13 | 18.74 | 19.01 | 6,119,833 | +0.12(+0.66%) |
Aug 17, 2009 | 19.01 | 19.17 | 18.72 | 18.89 | 7,280,898 | -0.42(-2.15%) |
Aug 14, 2009 | 19.55 | 19.67 | 19.11 | 19.31 | 6,771,245 | -0.22(-1.14%) |
Aug 13, 2009 | 19.51 | 19.74 | 19.38 | 19.53 | 9,953,802 | +0.15(+0.75%) |
Aug 12, 2009 | 19.85 | 19.85 | 19.19 | 19.38 | 12,889,401 | -0.35(-1.79%) |
Aug 11, 2009 | 19.77 | 19.87 | 19.60 | 19.74 | 5,813,416 | -0.13(-0.66%) |
Aug 10, 2009 | 19.83 | 19.94 | 19.56 | 19.87 | 6,813,860 | -0.01(-0.07%) |
Aug 07, 2009 | 20.10 | 20.14 | 19.70 | 19.88 | 6,200,479 | +0.03(+0.14%) |
Aug 06, 2009 | 19.98 | 20.07 | 19.65 | 19.85 | 6,213,241 | -0.07(-0.35%) |
Aug 05, 2009 | 19.50 | 19.95 | 19.24 | 19.92 | 10,411,161 | -0.03(-0.17%) |
Aug 04, 2009 | 20.02 | 20.78 | 19.85 | 19.96 | 17,636,706 | -1.10(-5.23%) |
Aug 03, 2009 | 21.24 | 21.40 | 20.91 | 21.06 | 8,076,961 | +0.19(+0.93%) |
Jul 31, 2009 | 20.90 | 21.40 | 20.77 | 20.86 | 10,769,771 | -0.07(-0.33%) |
Jul 30, 2009 | 21.51 | 21.58 | 20.91 | 20.93 | 10,642,805 | -0.35(-1.66%) |
Jul 29, 2009 | 21.45 | 21.56 | 21.13 | 21.29 | 7,598,059 | -0.27(-1.25%) |
Jul 28, 2009 | 21.92 | 21.99 | 21.35 | 21.56 | 9,484,170 | -0.60(-2.69%) |
Jul 27, 2009 | 21.38 | 22.26 | 21.27 | 22.15 | 11,265,945 | +1.10(+5.23%) |
Jul 24, 2009 | 20.77 | 21.40 | 20.77 | 21.05 | 381 | -0.24(-1.11%) |
Jul 23, 2009 | 20.46 | 21.57 | 20.43 | 21.29 | 10,746,485 | +0.87(+4.28%) |
Jul 22, 2009 | 20.08 | 20.56 | 19.74 | 20.41 | 10,040,079 | +0.15(+0.72%) |
Jul 21, 2009 | 20.26 | 20.56 | 19.98 | 20.27 | 6,921,555 | +0.19(+0.93%) |
Jul 20, 2009 | 19.98 | 20.19 | 19.83 | 20.08 | 6,618,379 | +0.25(+1.26%) |
Jul 17, 2009 | 19.76 | 20.04 | 19.56 | 19.83 | 5,326,258 | +0.11(+0.56%) |
Jul 16, 2009 | 19.31 | 19.80 | 19.31 | 19.72 | 6,519,359 | +0.37(+1.90%) |
Jul 15, 2009 | 19.08 | 19.49 | 18.92 | 19.35 | 9,100,785 | +0.47(+2.49%) |
Jul 14, 2009 | 18.82 | 19.04 | 18.68 | 18.88 | 5,669,403 | +0.12(+0.66%) |
Jul 13, 2009 | 18.42 | 18.79 | 18.40 | 18.76 | 6,113,099 | +0.29(+1.58%) |
Jul 10, 2009 | 18.56 | 18.81 | 18.34 | 18.47 | 4,988,308 | -0.26(-1.37%) |
Jul 09, 2009 | 18.68 | 18.92 | 18.39 | 18.72 | 6,363,655 | +0.34(+1.85%) |
Jul 08, 2009 | 18.66 | 18.70 | 18.19 | 18.38 | 7,346,737 | -0.48(-2.53%) |
Jul 07, 2009 | 18.41 | 19.02 | 18.34 | 18.86 | 11,046,175 | +0.33(+1.79%) |
Jul 06, 2009 | 18.20 | 18.57 | 18.01 | 18.53 | 5,072,923 | +0.15(+0.79%) |
Jul 02, 2009 | 18.79 | 19.00 | 18.38 | 18.38 | 5,742,054 | -0.70(-3.67%) |
Jul 01, 2009 | 18.69 | 19.35 | 18.52 | 19.08 | 6,819,106 | +0.54(+2.91%) |
Jun 30, 2009 | 18.91 | 18.97 | 18.41 | 18.54 | 9,546,969 | -0.33(-1.76%) |
Jun 29, 2009 | 18.57 | 18.95 | 18.50 | 18.88 | 6,721,701 | +0.39(+2.10%) |
Jun 26, 2009 | 18.61 | 18.74 | 18.43 | 18.49 | 12,467,735 | -0.20(-1.07%) |
Jun 25, 2009 | 18.51 | 18.81 | 18.43 | 18.69 | 8,663,925 | +0.33(+1.81%) |
Jun 24, 2009 | 18.16 | 18.52 | 18.05 | 18.36 | 6,929,143 | +0.34(+1.88%) |
Jun 23, 2009 | 18.59 | 18.59 | 17.85 | 18.02 | 11,078,181 | -0.51(-2.77%) |
Jun 22, 2009 | 18.73 | 18.83 | 18.45 | 18.53 | 6,468,306 | -0.37(-1.94%) |
Jun 19, 2009 | 19.08 | 19.38 | 18.88 | 18.90 | 8,743,787 | +0.01(+0.07%) |
Jun 18, 2009 | 18.47 | 18.98 | 18.19 | 18.88 | 6,656,866 | +0.48(+2.60%) |
Jun 17, 2009 | 18.65 | 18.74 | 18.22 | 18.41 | 5,941,185 | -0.37(-1.99%) |
Jun 16, 2009 | 19.40 | 19.58 | 18.71 | 18.78 | 6,652,521 | -0.55(-2.83%) |
Jun 15, 2009 | 19.67 | 19.81 | 19.21 | 19.33 | 5,240,781 | -0.56(-2.82%) |
Jun 12, 2009 | 19.98 | 19.98 | 19.70 | 19.89 | 4,497,029 | -0.18(-0.90%) |
Jun 11, 2009 | 19.93 | 20.37 | 19.93 | 20.07 | 7,848,995 | +0.12(+0.59%) |
Jun 10, 2009 | 19.73 | 20.09 | 19.57 | 19.95 | 10,114,274 | +0.38(+1.95%) |
Jun 09, 2009 | 19.44 | 19.78 | 19.44 | 19.57 | 5,790,535 | +0.24(+1.22%) |
Jun 08, 2009 | 19.23 | 19.49 | 19.06 | 19.33 | 4,713,285 | +0.00(+0.00%) |
Jun 05, 2009 | 19.70 | 19.87 | 19.19 | 19.33 | 4,072,188 | -0.33(-1.66%) |
Jun 04, 2009 | 19.28 | 19.74 | 19.21 | 19.66 | 6,574,324 | +0.40(+2.09%) |
Jun 03, 2009 | 19.47 | 19.49 | 18.99 | 19.26 | 7,206,885 | -0.39(-1.98%) |
Jun 02, 2009 | 19.57 | 20.07 | 19.35 | 19.65 | 8,961,187 | -0.02(-0.11%) |
Jun 01, 2009 | 19.31 | 19.71 | 19.26 | 19.67 | 7,991,736 | +0.60(+3.16%) |
May 29, 2009 | 18.95 | 19.12 | 18.73 | 19.06 | 6,533,202 | +0.23(+1.21%) |
May 28, 2009 | 18.36 | 18.94 | 18.36 | 18.83 | 6,375,289 | +0.34(+1.84%) |
May 27, 2009 | 18.61 | 18.80 | 18.46 | 18.50 | 7,609,028 | -0.22(-1.18%) |
May 26, 2009 | 18.69 | 18.98 | 18.34 | 18.72 | 8,261,300 | -0.10(-0.55%) |
May 22, 2009 | 18.29 | 19.47 | 17.91 | 18.82 | 12,065,640 | +0.91(+5.11%) |
May 21, 2009 | 18.15 | 18.28 | 17.73 | 17.91 | 7,467,362 | -0.46(-2.53%) |
May 20, 2009 | 18.00 | 18.69 | 17.93 | 18.37 | 12,127,653 | +0.53(+2.99%) |
May 19, 2009 | 17.15 | 18.04 | 17.15 | 17.84 | 8,395,734 | +0.57(+3.29%) |
May 18, 2009 | 17.64 | 17.77 | 16.96 | 17.27 | 9,923,965 | -0.17(-0.95%) |
May 15, 2009 | 17.46 | 17.70 | 17.32 | 17.44 | 5,812,708 | -0.03(-0.16%) |
May 14, 2009 | 17.26 | 17.55 | 17.05 | 17.46 | 6,150,436 | +0.25(+1.45%) |
May 13, 2009 | 17.70 | 18.35 | 17.14 | 17.21 | 7,869,822 | -0.72(-4.02%) |
May 12, 2009 | 17.89 | 18.46 | 17.67 | 17.93 | 8,424,753 | +0.15(+0.82%) |
May 11, 2009 | 18.32 | 18.56 | 17.71 | 17.79 | 9,969,256 | -0.89(-4.78%) |
May 08, 2009 | 17.34 | 18.79 | 17.34 | 18.68 | 14,219,104 | +1.43(+8.30%) |
May 07, 2009 | 16.98 | 17.35 | 16.83 | 17.25 | 11,658,588 | +0.46(+2.73%) |
May 06, 2009 | 16.58 | 16.88 | 16.28 | 16.79 | 12,349,194 | +0.28(+1.68%) |
May 05, 2009 | 16.97 | 18.18 | 16.20 | 16.51 | 16,586,838 | -1.61(-8.90%) |
May 04, 2009 | 17.97 | 18.16 | 17.83 | 18.13 | 9,691,276 | +0.46(+2.59%) |
May 01, 2009 | 17.08 | 17.73 | 17.01 | 17.67 | 7,334,311 | +0.62(+3.61%) |
Apr 30, 2009 | 17.10 | 17.28 | 16.96 | 17.05 | 7,887,335 | +0.10(+0.57%) |
Apr 29, 2009 | 16.87 | 17.08 | 16.60 | 16.96 | 7,202,276 | +0.19(+1.16%) |
Apr 28, 2009 | 16.52 | 17.19 | 16.42 | 16.76 | 9,093,001 | +0.00(+0.00%) |
Apr 27, 2009 | 16.17 | 16.97 | 16.14 | 16.76 | 9,986,367 | +0.30(+1.81%) |
Apr 24, 2009 | 16.08 | 16.82 | 16.04 | 16.47 | 8,436,794 | +0.03(+0.17%) |
Apr 23, 2009 | 17.30 | 17.30 | 16.02 | 16.44 | 13,916,721 | -0.87(-5.00%) |
Apr 22, 2009 | 16.97 | 17.64 | 16.94 | 17.30 | 9,213,767 | +0.23(+1.34%) |
Apr 21, 2009 | 16.97 | 17.23 | 16.81 | 17.08 | 9,166,395 | +0.02(+0.12%) |
Apr 20, 2009 | 17.85 | 17.98 | 17.02 | 17.05 | 9,322,865 | -1.08(-5.96%) |
Apr 17, 2009 | 18.09 | 18.29 | 18.01 | 18.14 | 8,075,176 | +0.07(+0.38%) |
Apr 16, 2009 | 18.09 | 18.22 | 17.80 | 18.07 | 10,099,149 | +0.13(+0.73%) |
Apr 15, 2009 | 17.78 | 18.06 | 17.66 | 17.93 | 7,611,950 | +0.25(+1.41%) |
Apr 14, 2009 | 18.42 | 18.63 | 17.66 | 17.68 | 11,332,166 | -0.96(-5.13%) |
Apr 13, 2009 | 17.78 | 18.79 | 17.52 | 18.64 | 12,311,791 | +0.73(+4.10%) |
Apr 09, 2009 | 18.06 | 18.27 | 17.78 | 17.91 | 7,523,065 | +0.05(+0.27%) |
Apr 08, 2009 | 17.82 | 18.14 | 17.65 | 17.86 | 8,384,075 | +0.08(+0.47%) |
Apr 07, 2009 | 18.43 | 18.74 | 17.63 | 17.77 | 13,540,953 | -2.11(-10.62%) |
Apr 06, 2009 | 19.77 | 20.07 | 19.53 | 19.89 | 4,572,006 | -0.13(-0.66%) |
Apr 03, 2009 | 19.83 | 20.08 | 19.65 | 20.02 | 5,262,469 | +0.17(+0.84%) |
Apr 02, 2009 | 20.08 | 20.23 | 19.76 | 19.85 | 6,066,516 | +0.21(+1.09%) |