Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 24.78 | 24.86 | 24.52 | 24.68 | 1,825,813 | -0.07(-0.29%) |
Mar 30, 2010 | 24.74 | 24.89 | 24.70 | 24.75 | 1,198,792 | +0.11(+0.46%) |
Mar 29, 2010 | 24.76 | 24.76 | 24.44 | 24.64 | 1,329,726 | +0.01(+0.05%) |
Mar 26, 2010 | 24.88 | 24.90 | 24.32 | 24.63 | 2,151,726 | -0.31(-1.26%) |
Mar 25, 2010 | 24.88 | 25.07 | 24.82 | 24.94 | 1,704,959 | +0.22(+0.91%) |
Mar 24, 2010 | 24.77 | 24.91 | 24.66 | 24.72 | 1,237,667 | -0.35(-1.38%) |
Mar 23, 2010 | 24.83 | 25.08 | 24.75 | 25.06 | 1,622,538 | +0.36(+1.44%) |
Mar 22, 2010 | 24.51 | 24.78 | 24.43 | 24.71 | 2,016,040 | -0.05(-0.20%) |
Mar 19, 2010 | 24.87 | 24.96 | 24.67 | 24.76 | 1,282,090 | -0.05(-0.19%) |
Mar 18, 2010 | 24.81 | 24.96 | 24.72 | 24.80 | 1,236,674 | -0.09(-0.37%) |
Mar 17, 2010 | 24.91 | 24.95 | 24.78 | 24.90 | 2,126,906 | +0.08(+0.34%) |
Mar 16, 2010 | 24.43 | 24.83 | 24.40 | 24.81 | 1,828,865 | +0.41(+1.70%) |
Mar 15, 2010 | 24.17 | 24.42 | 24.16 | 24.40 | 1,112,532 | +0.19(+0.77%) |
Mar 12, 2010 | 24.06 | 24.36 | 24.06 | 24.21 | 1,677,070 | +0.22(+0.93%) |
Mar 11, 2010 | 23.69 | 24.01 | 23.61 | 23.99 | 1,326,757 | +0.19(+0.78%) |
Mar 10, 2010 | 23.78 | 23.98 | 23.73 | 23.80 | 1,708,533 | -0.11(-0.44%) |
Mar 09, 2010 | 24.02 | 24.11 | 23.81 | 23.91 | 2,280,339 | -0.19(-0.81%) |
Mar 08, 2010 | 23.86 | 24.20 | 23.83 | 24.10 | 1,751,808 | +0.31(+1.32%) |
Mar 05, 2010 | 23.73 | 23.82 | 23.65 | 23.79 | 1,925,376 | +0.21(+0.88%) |
Mar 04, 2010 | 23.59 | 23.62 | 23.47 | 23.58 | 1,563,134 | +0.14(+0.60%) |
Mar 03, 2010 | 23.55 | 23.71 | 23.31 | 23.44 | 3,275,478 | -0.31(-1.30%) |
Mar 02, 2010 | 23.50 | 23.84 | 23.47 | 23.75 | 2,985,106 | +0.48(+2.05%) |
Mar 01, 2010 | 22.97 | 23.31 | 22.97 | 23.27 | 2,768,985 | +0.41(+1.79%) |
Feb 26, 2010 | 22.94 | 23.04 | 22.67 | 22.86 | 1,831,387 | +0.04(+0.19%) |
Feb 25, 2010 | 22.20 | 22.93 | 22.04 | 22.82 | 2,422,460 | +0.34(+1.51%) |
Feb 24, 2010 | 22.42 | 22.71 | 22.33 | 22.48 | 1,527,989 | +0.11(+0.47%) |
Feb 23, 2010 | 22.92 | 22.92 | 22.28 | 22.38 | 1,835,314 | -0.60(-2.61%) |
Feb 22, 2010 | 23.14 | 23.27 | 22.83 | 22.98 | 1,453,088 | -0.22(-0.95%) |
Feb 19, 2010 | 22.90 | 23.26 | 22.86 | 23.20 | 1,391,495 | +0.16(+0.70%) |
Feb 18, 2010 | 22.83 | 23.06 | 22.81 | 23.04 | 1,336,254 | +0.17(+0.74%) |
Feb 17, 2010 | 22.63 | 22.88 | 22.57 | 22.87 | 1,727,701 | +0.27(+1.22%) |
Feb 16, 2010 | 22.42 | 22.66 | 22.42 | 22.59 | 1,471,545 | +0.31(+1.39%) |
Feb 12, 2010 | 21.93 | 22.28 | 22.28 | 22.28 | 1,412,769 | +0.13(+0.57%) |
Feb 11, 2010 | 21.90 | 22.22 | 21.64 | 22.16 | 1,889,021 | +0.38(+1.75%) |
Feb 10, 2010 | 21.31 | 21.88 | 21.31 | 21.78 | 1,832,125 | +0.44(+2.06%) |
Feb 09, 2010 | 21.13 | 21.45 | 20.98 | 21.34 | 2,009,014 | +0.46(+2.21%) |
Feb 08, 2010 | 20.95 | 21.19 | 20.77 | 20.88 | 1,703,668 | -0.04(-0.20%) |
Feb 05, 2010 | 20.84 | 20.97 | 20.49 | 20.92 | 2,877,210 | +0.02(+0.08%) |
Feb 04, 2010 | 21.15 | 21.15 | 20.82 | 20.90 | 2,058,194 | -0.41(-1.91%) |
Feb 03, 2010 | 21.39 | 21.48 | 21.16 | 21.31 | 1,209,199 | -0.21(-0.96%) |
Feb 02, 2010 | 21.10 | 21.59 | 21.01 | 21.51 | 1,588,661 | +0.64(+3.06%) |
Feb 01, 2010 | 20.90 | 21.09 | 20.80 | 20.88 | 1,765,524 | +0.12(+0.59%) |
Jan 29, 2010 | 21.25 | 21.25 | 20.74 | 20.75 | 3,462,859 | -0.46(-2.15%) |
Jan 28, 2010 | 21.37 | 21.43 | 20.95 | 21.21 | 2,478,370 | -0.07(-0.32%) |
Jan 27, 2010 | 21.11 | 21.34 | 20.95 | 21.28 | 2,757,877 | +0.10(+0.48%) |
Jan 26, 2010 | 20.88 | 21.45 | 20.60 | 21.18 | 2,546,075 | +0.14(+0.66%) |
Jan 25, 2010 | 21.33 | 21.33 | 20.87 | 21.04 | 2,464,845 | -0.08(-0.40%) |
Jan 22, 2010 | 21.70 | 21.70 | 21.06 | 21.12 | 3,560,890 | -0.50(-2.30%) |
Jan 21, 2010 | 21.93 | 21.99 | 21.59 | 21.62 | 3,029,345 | -0.34(-1.53%) |
Jan 20, 2010 | 21.86 | 21.96 | 21.70 | 21.95 | 1,953,316 | -0.33(-1.49%) |
Jan 19, 2010 | 22.07 | 22.31 | 22.05 | 22.29 | 1,172,001 | +0.14(+0.62%) |
Jan 15, 2010 | 22.50 | 22.15 | 22.15 | 22.15 | 1,511,075 | -0.44(-1.97%) |
Jan 14, 2010 | 22.40 | 22.63 | 22.40 | 22.59 | 1,255,922 | +0.17(+0.76%) |
Jan 13, 2010 | 22.19 | 22.46 | 22.10 | 22.42 | 1,466,837 | +0.32(+1.47%) |
Jan 12, 2010 | 21.92 | 22.12 | 21.85 | 22.10 | 1,540,974 | -0.05(-0.21%) |
Jan 11, 2010 | 22.29 | 22.37 | 22.13 | 22.14 | 1,351,350 | -0.12(-0.54%) |
Jan 08, 2010 | 22.20 | 22.32 | 22.11 | 22.26 | 1,088,805 | +0.07(+0.30%) |
Jan 07, 2010 | 22.21 | 22.28 | 22.02 | 22.20 | 1,460,038 | -0.07(-0.30%) |
Jan 06, 2010 | 22.31 | 22.36 | 22.15 | 22.26 | 1,721,551 | -0.02(-0.11%) |
Jan 05, 2010 | 22.58 | 22.78 | 22.25 | 22.29 | 1,724,433 | -0.22(-0.96%) |
Jan 04, 2010 | 22.46 | 22.58 | 22.26 | 22.50 | 1,832,931 | +0.28(+1.25%) |
Dec 31, 2009 | 22.20 | 22.23 | 22.23 | 22.23 | 1,166,313 | +0.14(+0.64%) |
Dec 30, 2009 | 22.02 | 22.14 | 21.92 | 22.09 | 802,041 | -0.16(-0.73%) |
Dec 29, 2009 | 22.36 | 22.46 | 22.19 | 22.25 | 1,200,271 | +0.15(+0.70%) |
Dec 28, 2009 | 22.22 | 22.26 | 22.02 | 22.09 | 754,097 | -0.07(-0.32%) |
Dec 24, 2009 | 22.12 | 22.17 | 21.98 | 22.16 | 397,640 | +0.12(+0.53%) |
Dec 23, 2009 | 22.27 | 22.41 | 21.99 | 22.05 | 1,346,498 | -0.10(-0.45%) |
Dec 22, 2009 | 21.77 | 22.19 | 21.72 | 22.15 | 1,789,959 | +0.37(+1.70%) |
Dec 21, 2009 | 21.56 | 21.89 | 21.56 | 21.78 | 1,341,520 | +0.39(+1.84%) |
Dec 18, 2009 | 21.33 | 21.50 | 21.15 | 21.38 | 1,900,409 | +0.10(+0.47%) |
Dec 17, 2009 | 21.49 | 21.49 | 21.23 | 21.28 | 1,710,129 | -0.42(-1.93%) |
Dec 16, 2009 | 21.63 | 21.76 | 21.50 | 21.70 | 1,780,433 | +0.29(+1.34%) |
Dec 15, 2009 | 21.75 | 21.75 | 21.35 | 21.42 | 1,279,364 | -0.43(-1.98%) |
Dec 14, 2009 | 21.89 | 21.93 | 21.83 | 21.85 | 1,334,982 | +0.22(+1.00%) |
Dec 11, 2009 | 21.80 | 21.91 | 21.40 | 21.63 | 1,712,377 | -0.14(-0.63%) |
Dec 10, 2009 | 21.67 | 21.81 | 21.48 | 21.77 | 1,847,803 | +0.22(+1.00%) |
Dec 09, 2009 | 21.59 | 21.59 | 21.17 | 21.55 | 2,214,282 | +0.02(+0.10%) |
Dec 08, 2009 | 21.63 | 21.65 | 21.18 | 21.53 | 3,157,105 | -0.31(-1.43%) |
Dec 07, 2009 | 21.92 | 22.21 | 21.75 | 21.85 | 2,328,738 | -0.15(-0.70%) |
Dec 04, 2009 | 22.88 | 22.99 | 21.85 | 22.00 | 5,930,967 | -0.69(-3.04%) |
Dec 03, 2009 | 22.78 | 23.03 | 22.61 | 22.69 | 3,964,422 | -0.18(-0.80%) |
Dec 02, 2009 | 22.78 | 22.95 | 22.70 | 22.87 | 1,843,825 | +0.04(+0.16%) |
Dec 01, 2009 | 22.81 | 22.93 | 22.69 | 22.83 | 1,846,509 | +0.34(+1.51%) |
Nov 30, 2009 | 22.26 | 22.64 | 22.24 | 22.49 | 2,325,300 | +0.39(+1.78%) |
Nov 27, 2009 | 21.46 | 22.28 | 21.29 | 22.10 | 1,829,273 | -0.58(-2.56%) |
Nov 25, 2009 | 22.68 | 22.90 | 22.64 | 22.68 | 1,570,743 | +0.15(+0.66%) |
Nov 24, 2009 | 22.92 | 22.97 | 22.50 | 22.53 | 2,643,920 | -0.33(-1.43%) |
Nov 23, 2009 | 22.77 | 23.02 | 22.77 | 22.86 | 1,855,917 | +0.47(+2.09%) |
Nov 20, 2009 | 22.24 | 22.43 | 22.23 | 22.39 | 1,560,814 | -0.14(-0.61%) |
Nov 19, 2009 | 22.64 | 22.68 | 22.33 | 22.53 | 1,801,423 | -0.34(-1.47%) |
Nov 18, 2009 | 22.96 | 23.02 | 22.76 | 22.86 | 1,375,768 | -0.03(-0.13%) |
Nov 17, 2009 | 22.60 | 22.90 | 22.47 | 22.89 | 1,760,041 | +0.10(+0.44%) |
Nov 16, 2009 | 22.94 | 23.07 | 22.68 | 22.79 | 2,341,904 | -0.02(-0.09%) |
Nov 13, 2009 | 22.60 | 22.83 | 22.50 | 22.81 | 2,350,725 | +0.30(+1.33%) |
Nov 12, 2009 | 22.63 | 22.83 | 22.43 | 22.51 | 2,923,353 | -0.13(-0.59%) |
Nov 11, 2009 | 22.74 | 23.01 | 22.60 | 22.65 | 2,515,625 | +0.19(+0.83%) |
Nov 10, 2009 | 22.12 | 22.58 | 22.12 | 22.46 | 3,062,441 | +0.26(+1.16%) |
Nov 09, 2009 | 21.82 | 22.21 | 21.82 | 22.20 | 1,999,689 | +0.89(+4.19%) |
Nov 06, 2009 | 21.30 | 21.58 | 21.16 | 21.31 | 2,647,945 | -0.32(-1.50%) |
Nov 05, 2009 | 21.17 | 21.65 | 21.14 | 21.63 | 2,352,720 | +0.49(+2.30%) |
Nov 04, 2009 | 21.48 | 21.53 | 21.12 | 21.15 | 3,541,675 | -0.07(-0.31%) |
Nov 03, 2009 | 20.82 | 21.25 | 20.75 | 21.21 | 2,553,841 | +0.14(+0.67%) |
Nov 02, 2009 | 21.10 | 21.24 | 20.65 | 21.07 | 3,912,838 | +0.15(+0.73%) |
Oct 30, 2009 | 21.29 | 21.29 | 20.67 | 20.92 | 4,644,970 | -0.59(-2.72%) |
Oct 29, 2009 | 20.80 | 21.55 | 20.55 | 21.50 | 3,372,474 | +0.97(+4.71%) |
Oct 28, 2009 | 20.84 | 20.86 | 20.36 | 20.54 | 3,356,686 | -0.46(-2.21%) |
Oct 27, 2009 | 21.60 | 21.62 | 20.86 | 21.00 | 3,514,985 | -0.66(-3.03%) |
Oct 26, 2009 | 22.04 | 22.31 | 21.46 | 21.66 | 3,132,126 | -0.50(-2.27%) |
Oct 23, 2009 | 22.23 | 22.25 | 22.04 | 22.16 | 2,791,686 | -0.24(-1.09%) |
Oct 22, 2009 | 22.04 | 22.42 | 21.75 | 22.41 | 3,306,800 | +0.02(+0.07%) |
Oct 21, 2009 | 22.23 | 22.76 | 22.22 | 22.39 | 2,951,387 | +0.02(+0.09%) |
Oct 20, 2009 | 22.28 | 22.40 | 22.27 | 22.37 | 1,790,562 | -0.41(-1.79%) |
Oct 19, 2009 | 22.56 | 22.86 | 22.38 | 22.77 | 1,945,432 | +0.37(+1.65%) |
Oct 16, 2009 | 22.20 | 22.47 | 22.12 | 22.41 | 1,549,710 | -0.02(-0.07%) |
Oct 15, 2009 | 22.45 | 22.60 | 22.37 | 22.42 | 1,615,716 | -0.17(-0.75%) |
Oct 14, 2009 | 22.52 | 22.62 | 22.39 | 22.59 | 1,339,007 | +0.48(+2.18%) |
Oct 13, 2009 | 22.39 | 22.46 | 22.02 | 22.11 | 1,412,222 | -0.19(-0.84%) |
Oct 12, 2009 | 22.36 | 22.42 | 22.27 | 22.30 | 377,899 | +0.05(+0.21%) |
Oct 09, 2009 | 22.25 | 22.41 | 22.16 | 22.25 | 1,326,084 | +0.20(+0.88%) |
Oct 08, 2009 | 22.17 | 22.30 | 21.99 | 22.06 | 1,629,588 | +0.09(+0.42%) |
Oct 07, 2009 | 21.76 | 21.99 | 21.53 | 21.97 | 1,511,340 | +0.15(+0.68%) |
Oct 06, 2009 | 22.08 | 22.41 | 21.73 | 21.82 | 2,642,831 | -0.01(-0.06%) |
Oct 05, 2009 | 21.47 | 21.98 | 21.27 | 21.83 | 1,942,915 | +0.65(+3.06%) |
Oct 02, 2009 | 21.12 | 21.45 | 20.97 | 21.18 | 2,605,169 | -0.33(-1.52%) |
Oct 01, 2009 | 22.26 | 22.34 | 21.50 | 21.51 | 3,145,709 | -0.73(-3.27%) |
Sep 30, 2009 | 22.12 | 22.32 | 21.80 | 22.24 | 2,169,730 | +0.28(+1.27%) |
Sep 29, 2009 | 22.14 | 22.24 | 21.86 | 21.96 | 2,263,223 | -0.25(-1.12%) |
Sep 28, 2009 | 21.76 | 22.23 | 21.64 | 22.21 | 1,335,054 | +0.55(+2.55%) |
Sep 25, 2009 | 21.66 | 21.84 | 21.52 | 21.65 | 2,015,310 | +0.00(+0.02%) |
Sep 24, 2009 | 22.34 | 22.46 | 21.59 | 21.65 | 4,363,380 | -0.61(-2.76%) |
Sep 23, 2009 | 22.34 | 22.75 | 22.26 | 22.26 | 4,126,292 | -0.09(-0.41%) |
Sep 22, 2009 | 22.23 | 22.43 | 22.07 | 22.36 | 2,462,212 | +0.43(+1.97%) |
Sep 21, 2009 | 21.78 | 21.98 | 21.75 | 21.92 | 1,718,764 | -0.38(-1.69%) |
Sep 18, 2009 | 22.29 | 22.38 | 22.17 | 22.30 | 2,252,194 | +0.12(+0.54%) |
Sep 17, 2009 | 22.21 | 22.51 | 22.11 | 22.18 | 4,302,754 | -0.01(-0.04%) |
Sep 16, 2009 | 22.21 | 22.38 | 22.01 | 22.19 | 3,466,119 | +0.14(+0.62%) |
Sep 15, 2009 | 21.76 | 22.07 | 21.65 | 22.05 | 3,712,977 | +0.39(+1.80%) |
Sep 14, 2009 | 21.33 | 21.69 | 21.09 | 21.66 | 2,419,323 | +0.09(+0.40%) |
Sep 11, 2009 | 21.50 | 21.83 | 21.31 | 21.58 | 3,419,114 | +0.07(+0.33%) |
Sep 10, 2009 | 21.42 | 21.69 | 21.29 | 21.50 | 3,691,515 | +0.01(+0.06%) |
Sep 09, 2009 | 21.75 | 21.91 | 21.46 | 21.49 | 4,559,059 | -0.34(-1.56%) |
Sep 08, 2009 | 21.74 | 22.07 | 21.68 | 21.83 | 4,051,574 | +0.31(+1.43%) |
Sep 04, 2009 | 21.04 | 21.57 | 21.04 | 21.53 | 2,530,905 | +0.55(+2.63%) |
Sep 03, 2009 | 20.75 | 21.03 | 20.69 | 20.97 | 2,797,665 | +0.40(+1.96%) |
Sep 02, 2009 | 20.54 | 20.81 | 20.37 | 20.57 | 3,521,228 | -0.27(-1.27%) |
Sep 01, 2009 | 21.04 | 21.48 | 20.70 | 20.84 | 4,508,397 | -0.53(-2.47%) |
Aug 31, 2009 | 20.70 | 21.41 | 20.61 | 21.36 | 4,556,112 | +0.06(+0.29%) |
Aug 28, 2009 | 21.63 | 21.75 | 21.26 | 21.30 | 3,453,576 | -0.33(-1.52%) |
Aug 27, 2009 | 21.01 | 21.87 | 20.55 | 21.63 | 9,339,424 | +1.51(+7.51%) |
Aug 26, 2009 | 20.02 | 20.21 | 19.65 | 20.12 | 3,208,106 | -0.09(-0.45%) |
Aug 25, 2009 | 19.61 | 20.27 | 19.61 | 20.21 | 3,064,978 | +0.65(+3.33%) |
Aug 24, 2009 | 19.84 | 20.01 | 19.45 | 19.56 | 2,742,614 | -0.13(-0.65%) |
Aug 21, 2009 | 19.61 | 19.84 | 19.48 | 19.69 | 2,035,102 | +0.17(+0.87%) |
Aug 20, 2009 | 19.25 | 19.59 | 19.21 | 19.52 | 2,546,789 | +0.31(+1.62%) |
Aug 19, 2009 | 18.63 | 19.33 | 18.50 | 19.21 | 2,360,020 | +0.28(+1.49%) |
Aug 18, 2009 | 18.73 | 19.05 | 18.72 | 18.92 | 1,519,679 | +0.20(+1.06%) |
Aug 17, 2009 | 18.82 | 18.84 | 18.47 | 18.72 | 2,414,618 | -0.57(-2.95%) |
Aug 14, 2009 | 19.42 | 19.50 | 18.95 | 19.29 | 2,590,781 | -0.07(-0.36%) |
Aug 13, 2009 | 19.30 | 19.58 | 18.99 | 19.36 | 3,319,651 | +0.45(+2.39%) |
Aug 12, 2009 | 18.54 | 19.13 | 18.54 | 18.91 | 3,209,130 | +0.27(+1.47%) |
Aug 11, 2009 | 19.06 | 19.09 | 18.56 | 18.64 | 3,477,355 | -0.71(-3.65%) |
Aug 10, 2009 | 19.43 | 19.61 | 19.15 | 19.34 | 2,570,541 | -0.27(-1.38%) |
Aug 07, 2009 | 19.54 | 19.77 | 19.36 | 19.61 | 3,131,244 | +0.16(+0.83%) |
Aug 06, 2009 | 20.04 | 20.12 | 19.41 | 19.45 | 3,297,421 | -0.55(-2.74%) |
Aug 05, 2009 | 19.94 | 20.19 | 19.87 | 20.00 | 4,015,180 | +0.17(+0.84%) |
Aug 04, 2009 | 20.31 | 20.31 | 19.81 | 19.83 | 3,806,928 | -0.36(-1.79%) |
Aug 03, 2009 | 19.77 | 20.23 | 19.77 | 20.19 | 2,151,006 | +0.49(+2.49%) |
Jul 31, 2009 | 19.46 | 19.84 | 19.45 | 19.70 | 3,465,661 | +0.17(+0.87%) |
Jul 30, 2009 | 19.65 | 19.76 | 19.45 | 19.53 | 3,410,660 | +0.21(+1.10%) |
Jul 29, 2009 | 19.23 | 19.42 | 19.02 | 19.32 | 2,781,670 | -0.05(-0.28%) |
Jul 28, 2009 | 19.35 | 19.63 | 19.11 | 19.38 | 2,574,709 | -0.13(-0.66%) |
Jul 27, 2009 | 19.50 | 19.68 | 19.38 | 19.50 | 2,776,529 | +0.10(+0.54%) |
Jul 24, 2009 | 19.11 | 19.51 | 18.98 | 19.40 | 3,523,572 | +0.30(+1.56%) |
Jul 23, 2009 | 18.58 | 19.13 | 18.58 | 19.10 | 3,659,730 | +0.32(+1.70%) |
Jul 22, 2009 | 18.42 | 18.94 | 18.42 | 18.78 | 2,748,122 | +0.23(+1.25%) |
Jul 21, 2009 | 18.65 | 18.74 | 18.35 | 18.55 | 2,617,095 | +0.02(+0.09%) |
Jul 20, 2009 | 18.39 | 18.57 | 18.25 | 18.53 | 1,736,580 | +0.38(+2.10%) |
Jul 17, 2009 | 18.01 | 18.23 | 17.92 | 18.15 | 2,397,917 | +0.14(+0.78%) |
Jul 16, 2009 | 17.85 | 18.09 | 17.76 | 18.01 | 1,894,145 | +0.00(+0.02%) |
Jul 15, 2009 | 17.88 | 18.08 | 17.79 | 18.01 | 2,535,003 | +0.51(+2.92%) |
Jul 14, 2009 | 17.02 | 17.54 | 16.87 | 17.50 | 3,387,392 | +0.77(+4.62%) |
Jul 13, 2009 | 16.22 | 16.72 | 16.21 | 16.72 | 2,226,073 | +0.61(+3.81%) |
Jul 10, 2009 | 16.18 | 16.25 | 15.90 | 16.11 | 1,617,882 | -0.11(-0.67%) |
Jul 09, 2009 | 16.13 | 16.31 | 15.90 | 16.22 | 2,486,791 | +0.20(+1.27%) |
Jul 08, 2009 | 16.34 | 16.41 | 15.78 | 16.01 | 3,665,214 | -0.32(-1.96%) |
Jul 07, 2009 | 17.11 | 17.21 | 16.31 | 16.33 | 3,134,559 | -0.76(-4.44%) |
Jul 06, 2009 | 16.89 | 17.11 | 16.77 | 17.09 | 1,969,262 | +0.12(+0.71%) |
Jul 02, 2009 | 16.84 | 17.20 | 16.84 | 16.97 | 1,977,273 | -0.01(-0.07%) |
Jul 01, 2009 | 17.17 | 17.30 | 16.93 | 16.98 | 1,526,449 | +0.03(+0.17%) |
Jun 30, 2009 | 17.46 | 17.61 | 16.85 | 16.96 | 3,155,218 | -0.52(-2.97%) |
Jun 29, 2009 | 17.10 | 17.59 | 17.09 | 17.47 | 3,405,562 | +0.39(+2.26%) |
Jun 26, 2009 | 16.62 | 17.25 | 16.57 | 17.09 | 4,700,623 | +0.40(+2.41%) |
Jun 25, 2009 | 16.44 | 16.71 | 16.38 | 16.69 | 3,118,819 | +0.27(+1.64%) |
Jun 24, 2009 | 16.11 | 16.43 | 16.10 | 16.42 | 3,074,388 | +0.53(+3.32%) |
Jun 23, 2009 | 16.23 | 16.33 | 15.65 | 15.89 | 3,448,789 | -0.35(-2.17%) |
Jun 22, 2009 | 16.44 | 16.48 | 16.20 | 16.24 | 2,371,709 | -0.54(-3.24%) |
Jun 19, 2009 | 16.65 | 16.83 | 16.57 | 16.79 | 2,471,579 | +0.27(+1.61%) |
Jun 18, 2009 | 16.10 | 16.56 | 16.10 | 16.52 | 2,233,233 | +0.34(+2.08%) |
Jun 17, 2009 | 16.25 | 16.46 | 16.03 | 16.18 | 2,837,377 | -0.20(-1.22%) |
Jun 16, 2009 | 16.64 | 16.75 | 16.27 | 16.38 | 2,372,283 | -0.18(-1.08%) |
Jun 15, 2009 | 16.84 | 16.84 | 16.24 | 16.56 | 2,544,555 | -0.44(-2.56%) |
Jun 12, 2009 | 17.00 | 17.06 | 16.81 | 17.00 | 1,885,105 | -0.26(-1.49%) |
Jun 11, 2009 | 17.05 | 17.42 | 17.05 | 17.25 | 2,964,382 | +0.21(+1.22%) |
Jun 10, 2009 | 17.26 | 17.28 | 16.77 | 17.05 | 4,492,048 | -0.12(-0.73%) |
Jun 09, 2009 | 17.37 | 17.48 | 17.05 | 17.17 | 3,003,513 | +0.07(+0.39%) |
Jun 08, 2009 | 17.01 | 17.18 | 16.82 | 17.11 | 3,431,361 | +0.25(+1.48%) |
Jun 05, 2009 | 16.93 | 16.99 | 16.66 | 16.86 | 4,177,430 | -0.16(-0.93%) |
Jun 04, 2009 | 16.63 | 17.07 | 16.52 | 17.01 | 3,258,789 | +0.48(+2.89%) |
Jun 03, 2009 | 16.98 | 16.98 | 16.47 | 16.54 | 3,224,270 | -0.69(-4.00%) |
Jun 02, 2009 | 16.93 | 17.31 | 16.93 | 17.23 | 3,254,737 | +0.24(+1.44%) |
Jun 01, 2009 | 16.98 | 17.18 | 16.74 | 16.98 | 3,472,139 | +0.29(+1.72%) |
May 29, 2009 | 16.89 | 17.01 | 16.23 | 16.69 | 5,994,778 | -0.24(-1.40%) |
May 28, 2009 | 16.59 | 17.01 | 16.39 | 16.93 | 3,950,747 | +0.68(+4.19%) |
May 27, 2009 | 16.77 | 16.83 | 16.25 | 16.25 | 4,374,260 | -0.48(-2.85%) |
May 26, 2009 | 15.67 | 16.73 | 15.64 | 16.73 | 4,459,258 | +1.10(+7.04%) |
May 22, 2009 | 15.66 | 15.85 | 15.47 | 15.63 | 2,289,749 | +0.06(+0.37%) |
May 21, 2009 | 15.62 | 15.74 | 15.50 | 15.57 | 4,078,010 | -0.31(-1.96%) |
May 20, 2009 | 15.69 | 16.06 | 15.69 | 15.88 | 4,632,871 | +0.32(+2.05%) |
May 19, 2009 | 15.48 | 15.71 | 15.35 | 15.56 | 3,736,901 | +0.15(+1.00%) |
May 18, 2009 | 15.01 | 15.45 | 14.97 | 15.41 | 2,487,545 | +0.70(+4.77%) |
May 15, 2009 | 15.03 | 15.20 | 14.69 | 14.71 | 3,722,727 | -0.33(-2.21%) |
May 14, 2009 | 14.53 | 15.15 | 14.53 | 15.04 | 4,051,935 | +0.45(+3.10%) |
May 13, 2009 | 15.18 | 15.25 | 14.52 | 14.59 | 4,618,639 | -0.89(-5.74%) |
May 12, 2009 | 15.93 | 15.93 | 15.20 | 15.47 | 2,976,780 | -0.22(-1.40%) |
May 11, 2009 | 15.77 | 15.86 | 15.61 | 15.69 | 2,524,614 | -0.46(-2.85%) |
May 08, 2009 | 16.05 | 16.18 | 15.64 | 16.15 | 3,376,512 | +0.59(+3.79%) |
May 07, 2009 | 16.19 | 16.25 | 15.43 | 15.57 | 4,158,388 | -0.41(-2.57%) |
May 06, 2009 | 15.66 | 16.00 | 15.51 | 15.98 | 4,091,391 | +0.49(+3.16%) |
May 05, 2009 | 15.20 | 15.61 | 15.20 | 15.49 | 4,210,519 | +0.12(+0.76%) |
May 04, 2009 | 15.13 | 15.38 | 15.06 | 15.37 | 3,658,234 | +0.67(+4.55%) |
May 01, 2009 | 14.67 | 14.78 | 14.58 | 14.70 | 2,404,337 | +0.03(+0.23%) |
Apr 30, 2009 | 14.83 | 15.04 | 14.57 | 14.67 | 4,255,374 | +0.12(+0.80%) |
Apr 29, 2009 | 14.34 | 14.68 | 14.34 | 14.55 | 4,095,926 | +0.44(+3.15%) |
Apr 28, 2009 | 13.84 | 14.27 | 13.84 | 14.11 | 3,178,386 | -0.08(-0.58%) |
Apr 27, 2009 | 14.04 | 14.51 | 14.04 | 14.19 | 3,801,425 | -0.25(-1.75%) |
Apr 24, 2009 | 14.32 | 14.62 | 14.25 | 14.44 | 5,222,566 | +0.27(+1.87%) |
Apr 23, 2009 | 13.86 | 14.18 | 13.82 | 14.18 | 4,634,357 | +0.38(+2.77%) |
Apr 22, 2009 | 13.67 | 14.12 | 13.64 | 13.80 | 5,425,342 | -0.12(-0.86%) |
Apr 21, 2009 | 13.27 | 14.08 | 13.05 | 13.92 | 6,389,537 | -0.01(-0.09%) |
Apr 20, 2009 | 14.42 | 14.42 | 13.90 | 13.93 | 6,025,915 | -0.81(-5.49%) |
Apr 17, 2009 | 14.43 | 14.96 | 14.33 | 14.74 | 5,217,834 | +0.21(+1.46%) |
Apr 16, 2009 | 14.38 | 14.59 | 14.10 | 14.53 | 4,724,403 | +0.34(+2.40%) |
Apr 15, 2009 | 13.66 | 14.21 | 13.66 | 14.19 | 4,116,021 | +0.37(+2.70%) |
Apr 14, 2009 | 13.86 | 14.28 | 13.78 | 13.81 | 7,027,393 | +0.04(+0.30%) |
Apr 13, 2009 | 13.13 | 13.92 | 13.13 | 13.77 | 4,781,429 | +0.34(+2.57%) |
Apr 09, 2009 | 13.15 | 13.43 | 13.12 | 13.43 | 5,835,949 | +0.76(+5.96%) |
Apr 08, 2009 | 12.59 | 12.74 | 12.44 | 12.67 | 4,100,214 | +0.15(+1.16%) |
Apr 07, 2009 | 12.49 | 12.65 | 12.34 | 12.53 | 5,860,497 | -0.38(-2.93%) |
Apr 06, 2009 | 12.86 | 12.93 | 12.57 | 12.90 | 5,153,115 | -0.11(-0.83%) |
Apr 03, 2009 | 12.70 | 13.07 | 12.64 | 13.01 | 7,237,674 | +0.31(+2.45%) |
Apr 02, 2009 | 12.95 | 12.95 | 12.65 | 12.70 | 7,425,826 | +0.37(+3.03%) |