Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.53 | 22.67 | 22.44 | 22.61 | 981,263 | +0.02(+0.09%) |
Mar 30, 2010 | 22.63 | 22.71 | 22.48 | 22.59 | 1,291,388 | +0.02(+0.09%) |
Mar 29, 2010 | 22.47 | 22.58 | 22.44 | 22.57 | 991,499 | +0.23(+1.02%) |
Mar 26, 2010 | 22.36 | 22.48 | 22.25 | 22.35 | 3,803,199 | +0.14(+0.62%) |
Mar 25, 2010 | 22.40 | 22.46 | 22.17 | 22.21 | 1,198,040 | +0.03(+0.12%) |
Mar 24, 2010 | 22.20 | 22.27 | 22.11 | 22.18 | 1,164,613 | -0.41(-1.79%) |
Mar 23, 2010 | 22.41 | 22.59 | 22.32 | 22.59 | 2,898,955 | +0.19(+0.84%) |
Mar 22, 2010 | 22.06 | 22.42 | 22.03 | 22.40 | 1,857,290 | +0.05(+0.21%) |
Mar 19, 2010 | 22.57 | 22.57 | 22.23 | 22.35 | 4,899,557 | -0.23(-1.04%) |
Mar 18, 2010 | 22.65 | 22.67 | 22.44 | 22.59 | 1,229,579 | -0.14(-0.60%) |
Mar 17, 2010 | 22.70 | 22.82 | 22.65 | 22.72 | 1,668,723 | +0.13(+0.58%) |
Mar 16, 2010 | 22.41 | 22.63 | 22.35 | 22.59 | 4,043,653 | +0.26(+1.17%) |
Mar 15, 2010 | 22.20 | 22.33 | 22.20 | 22.33 | 1,119,570 | -0.14(-0.61%) |
Mar 12, 2010 | 22.52 | 22.53 | 22.37 | 22.47 | 2,100,608 | +0.10(+0.47%) |
Mar 11, 2010 | 22.23 | 22.37 | 22.13 | 22.37 | 1,082,562 | +0.07(+0.32%) |
Mar 10, 2010 | 22.18 | 22.34 | 22.12 | 22.29 | 972,953 | +0.14(+0.65%) |
Mar 09, 2010 | 22.03 | 22.24 | 21.97 | 22.15 | 1,270,090 | -0.07(-0.29%) |
Mar 08, 2010 | 22.29 | 22.29 | 22.12 | 22.22 | 1,101,500 | -0.06(-0.26%) |
Mar 05, 2010 | 21.93 | 22.56 | 21.89 | 22.27 | 1,438,967 | +0.49(+2.25%) |
Mar 04, 2010 | 21.87 | 21.90 | 21.67 | 21.78 | 1,294,274 | -0.11(-0.51%) |
Mar 03, 2010 | 21.75 | 21.97 | 21.71 | 21.90 | 1,187,168 | +0.31(+1.42%) |
Mar 02, 2010 | 21.59 | 21.71 | 21.48 | 21.59 | 1,624,378 | +0.16(+0.73%) |
Mar 01, 2010 | 21.33 | 21.46 | 21.23 | 21.43 | 879,709 | +0.16(+0.74%) |
Feb 26, 2010 | 21.09 | 21.32 | 20.95 | 21.27 | 1,268,136 | +0.14(+0.68%) |
Feb 25, 2010 | 20.84 | 21.14 | 20.75 | 21.13 | 1,446,991 | -0.08(-0.40%) |
Feb 24, 2010 | 21.16 | 21.35 | 21.08 | 21.22 | 829,402 | +0.07(+0.31%) |
Feb 23, 2010 | 21.32 | 21.36 | 21.04 | 21.15 | 2,144,842 | -0.24(-1.13%) |
Feb 22, 2010 | 21.50 | 21.51 | 21.35 | 21.39 | 973,440 | +0.03(+0.15%) |
Feb 19, 2010 | 21.17 | 21.41 | 21.11 | 21.36 | 1,408,039 | -0.20(-0.91%) |
Feb 18, 2010 | 21.29 | 21.56 | 21.27 | 21.56 | 2,287,324 | +0.20(+0.92%) |
Feb 17, 2010 | 21.41 | 21.46 | 21.27 | 21.36 | 1,923,356 | +0.03(+0.12%) |
Feb 16, 2010 | 21.02 | 21.37 | 20.88 | 21.33 | 1,153,317 | +0.33(+1.59%) |
Feb 12, 2010 | 20.69 | 21.00 | 21.00 | 21.00 | 1,203,977 | -0.05(-0.25%) |
Feb 11, 2010 | 20.77 | 21.10 | 20.63 | 21.05 | 1,068,400 | +0.18(+0.84%) |
Feb 10, 2010 | 20.90 | 20.97 | 20.65 | 20.88 | 1,605,536 | -0.13(-0.62%) |
Feb 09, 2010 | 20.83 | 21.19 | 20.63 | 21.01 | 2,342,753 | +0.61(+2.98%) |
Feb 08, 2010 | 20.50 | 20.73 | 20.35 | 20.40 | 1,438,388 | -0.18(-0.89%) |
Feb 05, 2010 | 20.65 | 20.72 | 20.13 | 20.58 | 2,574,686 | -0.18(-0.88%) |
Feb 04, 2010 | 21.29 | 21.31 | 20.77 | 20.77 | 2,676,396 | -0.84(-3.90%) |
Feb 03, 2010 | 21.73 | 21.83 | 21.57 | 21.61 | 1,346,934 | -0.33(-1.52%) |
Feb 02, 2010 | 21.71 | 21.94 | 21.61 | 21.94 | 1,224,652 | +0.42(+1.94%) |
Feb 01, 2010 | 21.47 | 21.57 | 21.43 | 21.52 | 3,514,482 | +0.40(+1.92%) |
Jan 29, 2010 | 21.52 | 21.63 | 21.12 | 21.12 | 2,267,860 | -0.37(-1.73%) |
Jan 28, 2010 | 21.86 | 21.86 | 21.33 | 21.49 | 1,517,140 | -0.36(-1.64%) |
Jan 27, 2010 | 21.76 | 21.86 | 21.56 | 21.85 | 1,125,699 | -0.05(-0.21%) |
Jan 26, 2010 | 21.83 | 22.06 | 21.76 | 21.90 | 1,909,324 | -0.12(-0.53%) |
Jan 25, 2010 | 22.08 | 22.18 | 21.94 | 22.01 | 1,139,519 | +0.32(+1.48%) |
Jan 22, 2010 | 22.08 | 22.19 | 21.69 | 21.69 | 2,153,675 | -0.50(-2.24%) |
Jan 21, 2010 | 22.63 | 22.66 | 22.02 | 22.19 | 2,284,947 | -0.47(-2.08%) |
Jan 20, 2010 | 22.80 | 22.80 | 22.42 | 22.66 | 1,403,064 | -0.59(-2.56%) |
Jan 19, 2010 | 22.95 | 23.28 | 22.91 | 23.25 | 787,939 | +0.25(+1.11%) |
Jan 15, 2010 | 23.23 | 23.00 | 23.00 | 23.00 | 1,171,358 | -0.38(-1.62%) |
Jan 14, 2010 | 23.23 | 23.40 | 23.18 | 23.38 | 3,409,251 | +0.13(+0.56%) |
Jan 13, 2010 | 23.14 | 23.28 | 22.97 | 23.25 | 1,032,256 | +0.22(+0.94%) |
Jan 12, 2010 | 23.04 | 23.13 | 22.94 | 23.03 | 1,008,387 | -0.27(-1.15%) |
Jan 11, 2010 | 23.33 | 23.35 | 23.19 | 23.30 | 1,246,373 | +0.14(+0.62%) |
Jan 08, 2010 | 22.95 | 23.17 | 22.88 | 23.16 | 1,087,232 | +0.25(+1.08%) |
Jan 07, 2010 | 22.85 | 22.91 | 22.72 | 22.91 | 1,242,887 | -0.05(-0.20%) |
Jan 06, 2010 | 22.88 | 23.01 | 22.86 | 22.95 | 3,468,419 | +0.01(+0.03%) |
Jan 05, 2010 | 22.96 | 23.03 | 22.83 | 22.95 | 1,350,359 | +0.01(+0.06%) |
Jan 04, 2010 | 22.97 | 22.98 | 22.78 | 22.93 | 3,316,622 | +0.60(+2.69%) |
Dec 31, 2009 | 22.59 | 22.33 | 22.33 | 22.33 | 1,381,312 | -0.19(-0.83%) |
Dec 30, 2009 | 22.36 | 22.52 | 22.31 | 22.52 | 2,225,173 | -0.01(-0.06%) |
Dec 29, 2009 | 22.67 | 22.68 | 22.46 | 22.54 | 1,948,605 | +0.01(+0.03%) |
Dec 28, 2009 | 22.54 | 22.54 | 22.45 | 22.53 | 1,209,406 | +0.09(+0.41%) |
Dec 24, 2009 | 22.40 | 22.46 | 22.38 | 22.44 | 803,905 | -0.42(-1.86%) |
Dec 23, 2009 | 22.78 | 22.86 | 22.68 | 22.86 | 1,324,402 | +0.22(+0.95%) |
Dec 22, 2009 | 22.59 | 22.69 | 22.52 | 22.65 | 1,462,945 | +0.10(+0.44%) |
Dec 21, 2009 | 22.42 | 22.60 | 22.42 | 22.55 | 1,128,682 | +0.15(+0.67%) |
Dec 18, 2009 | 22.44 | 22.53 | 22.20 | 22.40 | 1,617,452 | +0.03(+0.12%) |
Dec 17, 2009 | 22.55 | 22.55 | 22.32 | 22.37 | 1,608,844 | -0.51(-2.24%) |
Dec 16, 2009 | 22.89 | 23.04 | 22.84 | 22.88 | 1,540,115 | +0.21(+0.93%) |
Dec 15, 2009 | 22.66 | 22.77 | 22.62 | 22.67 | 1,333,699 | -0.22(-0.97%) |
Dec 14, 2009 | 22.89 | 22.93 | 22.85 | 22.89 | 1,243,381 | +0.18(+0.78%) |
Dec 11, 2009 | 22.78 | 22.79 | 22.64 | 22.72 | 1,150,763 | +0.03(+0.14%) |
Dec 10, 2009 | 22.80 | 22.82 | 22.62 | 22.69 | 1,019,374 | -0.01(-0.06%) |
Dec 09, 2009 | 22.61 | 22.70 | 22.38 | 22.70 | 983,648 | +0.05(+0.23%) |
Dec 08, 2009 | 22.76 | 22.82 | 22.57 | 22.65 | 1,020,239 | -0.39(-1.70%) |
Dec 07, 2009 | 23.06 | 23.25 | 23.01 | 23.04 | 1,381,160 | -0.14(-0.59%) |
Dec 04, 2009 | 23.48 | 23.57 | 23.03 | 23.18 | 1,489,304 | -0.08(-0.36%) |
Dec 03, 2009 | 23.46 | 23.57 | 23.21 | 23.26 | 1,538,140 | -0.05(-0.20%) |
Dec 02, 2009 | 23.28 | 23.43 | 23.21 | 23.31 | 1,527,742 | +0.03(+0.11%) |
Dec 01, 2009 | 23.12 | 23.34 | 23.06 | 23.28 | 1,000,030 | +0.61(+2.68%) |
Nov 30, 2009 | 22.59 | 22.78 | 22.44 | 22.67 | 2,186,755 | +0.13(+0.58%) |
Nov 27, 2009 | 22.25 | 22.72 | 22.22 | 22.54 | 587,282 | -0.71(-3.06%) |
Nov 25, 2009 | 23.01 | 23.25 | 23.01 | 23.25 | 864,577 | +0.36(+1.57%) |
Nov 24, 2009 | 23.02 | 23.08 | 22.77 | 22.89 | 1,208,418 | -0.12(-0.54%) |
Nov 23, 2009 | 23.14 | 23.19 | 22.96 | 23.02 | 1,161,616 | +0.42(+1.85%) |
Nov 20, 2009 | 22.50 | 22.66 | 22.46 | 22.60 | 4,534,604 | -0.12(-0.52%) |
Nov 19, 2009 | 22.87 | 22.96 | 22.59 | 22.72 | 1,872,123 | -0.49(-2.11%) |
Nov 18, 2009 | 23.30 | 23.30 | 23.07 | 23.21 | 723,948 | -0.06(-0.25%) |
Nov 17, 2009 | 23.21 | 23.38 | 23.06 | 23.27 | 1,511,460 | -0.17(-0.72%) |
Nov 16, 2009 | 23.28 | 23.57 | 23.24 | 23.44 | 1,564,547 | +0.36(+1.56%) |
Nov 13, 2009 | 22.87 | 23.13 | 22.75 | 23.08 | 1,136,639 | +0.34(+1.49%) |
Nov 12, 2009 | 23.02 | 23.12 | 22.70 | 22.74 | 978,028 | -0.36(-1.56%) |
Nov 11, 2009 | 23.20 | 23.27 | 22.99 | 23.10 | 766,245 | +0.06(+0.26%) |
Nov 10, 2009 | 22.91 | 23.06 | 22.84 | 23.04 | 1,622,682 | -0.07(-0.28%) |
Nov 09, 2009 | 22.92 | 23.14 | 22.87 | 23.10 | 1,679,962 | +0.60(+2.67%) |
Nov 06, 2009 | 22.27 | 22.54 | 22.23 | 22.50 | 895,641 | +0.05(+0.23%) |
Nov 05, 2009 | 22.40 | 22.55 | 22.31 | 22.45 | 731,227 | +0.20(+0.92%) |
Nov 04, 2009 | 22.17 | 22.36 | 22.10 | 22.25 | 1,301,658 | +0.32(+1.46%) |
Nov 03, 2009 | 21.59 | 21.95 | 21.58 | 21.93 | 1,969,694 | -0.08(-0.36%) |
Nov 02, 2009 | 21.98 | 22.29 | 21.75 | 22.01 | 1,649,052 | +0.23(+1.05%) |
Oct 30, 2009 | 22.45 | 22.49 | 21.76 | 21.78 | 6,271,684 | -0.79(-3.50%) |
Oct 29, 2009 | 22.14 | 22.65 | 22.14 | 22.57 | 999,933 | +0.67(+3.04%) |
Oct 28, 2009 | 22.28 | 22.35 | 21.86 | 21.90 | 858,160 | -0.60(-2.67%) |
Oct 27, 2009 | 22.69 | 22.76 | 22.43 | 22.50 | 1,189,481 | -0.12(-0.52%) |
Oct 26, 2009 | 23.06 | 23.23 | 22.55 | 22.62 | 884,326 | -0.37(-1.59%) |
Oct 23, 2009 | 23.07 | 23.09 | 22.89 | 22.99 | 1,022,483 | -0.39(-1.65%) |
Oct 22, 2009 | 23.13 | 23.44 | 22.94 | 23.37 | 809,373 | +0.24(+1.02%) |
Oct 21, 2009 | 23.19 | 23.51 | 23.14 | 23.14 | 3,190,774 | -0.08(-0.37%) |
Oct 20, 2009 | 23.06 | 23.22 | 23.05 | 23.22 | 1,092,754 | -0.13(-0.56%) |
Oct 19, 2009 | 23.16 | 23.41 | 23.10 | 23.35 | 571,380 | +0.38(+1.65%) |
Oct 16, 2009 | 22.95 | 23.04 | 22.82 | 22.97 | 1,116,536 | -0.35(-1.52%) |
Oct 15, 2009 | 23.13 | 23.33 | 23.06 | 23.33 | 695,674 | +0.09(+0.38%) |
Oct 14, 2009 | 23.15 | 23.25 | 23.03 | 23.24 | 721,219 | +0.55(+2.41%) |
Oct 13, 2009 | 22.71 | 22.74 | 22.53 | 22.69 | 737,037 | -0.01(-0.03%) |
Oct 12, 2009 | 22.86 | 22.87 | 22.66 | 22.70 | 580,278 | +0.13(+0.58%) |
Oct 09, 2009 | 22.58 | 22.62 | 22.48 | 22.57 | 1,200,519 | -0.09(-0.40%) |
Oct 08, 2009 | 22.61 | 22.79 | 22.46 | 22.66 | 1,360,202 | +0.35(+1.55%) |
Oct 07, 2009 | 22.25 | 22.31 | 22.13 | 22.31 | 847,157 | +0.08(+0.35%) |
Oct 06, 2009 | 22.12 | 22.40 | 22.10 | 22.23 | 3,532,833 | +0.36(+1.64%) |
Oct 05, 2009 | 21.58 | 21.94 | 21.54 | 21.88 | 1,149,804 | +0.31(+1.42%) |
Oct 02, 2009 | 21.49 | 21.73 | 21.44 | 21.57 | 2,407,687 | -0.20(-0.90%) |
Oct 01, 2009 | 22.25 | 22.28 | 21.76 | 21.76 | 3,694,704 | -0.63(-2.83%) |
Sep 30, 2009 | 22.50 | 22.57 | 22.18 | 22.40 | 1,545,934 | +0.03(+0.12%) |
Sep 29, 2009 | 22.41 | 22.49 | 22.26 | 22.37 | 1,001,161 | -0.19(-0.84%) |
Sep 28, 2009 | 22.27 | 22.61 | 22.25 | 22.56 | 2,098,406 | +0.26(+1.17%) |
Sep 25, 2009 | 22.29 | 22.38 | 22.16 | 22.30 | 1,101,114 | +0.00(+0.00%) |
Sep 24, 2009 | 22.78 | 22.80 | 22.16 | 22.30 | 1,661,005 | -0.39(-1.70%) |
Sep 23, 2009 | 22.95 | 23.02 | 22.59 | 22.69 | 1,971,115 | -0.12(-0.52%) |
Sep 22, 2009 | 22.87 | 22.87 | 22.71 | 22.80 | 1,087,180 | +0.29(+1.28%) |
Sep 21, 2009 | 22.36 | 22.55 | 22.30 | 22.52 | 738,870 | -0.25(-1.09%) |
Sep 18, 2009 | 22.86 | 22.86 | 22.65 | 22.76 | 2,027,348 | +0.04(+0.17%) |
Sep 17, 2009 | 22.70 | 22.86 | 22.59 | 22.72 | 5,134,337 | +0.13(+0.55%) |
Sep 16, 2009 | 22.60 | 22.87 | 22.54 | 22.60 | 4,670,921 | +0.33(+1.46%) |
Sep 15, 2009 | 22.26 | 22.43 | 22.10 | 22.27 | 1,107,677 | -0.06(-0.26%) |
Sep 14, 2009 | 22.07 | 22.35 | 22.02 | 22.33 | 1,250,839 | +0.06(+0.26%) |
Sep 11, 2009 | 22.65 | 22.65 | 22.22 | 22.27 | 1,289,759 | -0.07(-0.32%) |
Sep 10, 2009 | 22.15 | 22.41 | 21.99 | 22.35 | 1,648,222 | +0.18(+0.80%) |
Sep 09, 2009 | 22.06 | 22.23 | 21.99 | 22.17 | 3,520,404 | +0.28(+1.28%) |
Sep 08, 2009 | 21.91 | 22.01 | 21.79 | 21.89 | 1,615,721 | +0.41(+1.90%) |
Sep 04, 2009 | 21.19 | 21.53 | 21.09 | 21.48 | 680,065 | +0.26(+1.24%) |
Sep 03, 2009 | 21.25 | 21.26 | 21.01 | 21.22 | 1,688,133 | +0.16(+0.78%) |
Sep 02, 2009 | 20.94 | 21.13 | 20.87 | 21.05 | 742,190 | +0.03(+0.12%) |
Sep 01, 2009 | 21.37 | 21.61 | 20.95 | 21.03 | 3,491,577 | -0.52(-2.42%) |
Aug 31, 2009 | 21.54 | 22.38 | 21.41 | 21.55 | 700,043 | -0.16(-0.72%) |
Aug 28, 2009 | 21.92 | 21.93 | 21.63 | 21.71 | 916,934 | +0.01(+0.06%) |
Aug 27, 2009 | 21.48 | 21.76 | 21.27 | 21.69 | 693,627 | +0.17(+0.79%) |
Aug 26, 2009 | 21.48 | 21.54 | 21.33 | 21.52 | 1,017,056 | -0.10(-0.48%) |
Aug 25, 2009 | 21.64 | 21.81 | 21.59 | 21.63 | 824,681 | +0.19(+0.88%) |
Aug 24, 2009 | 21.56 | 21.63 | 21.40 | 21.44 | 874,650 | -0.01(-0.03%) |
Aug 21, 2009 | 21.33 | 21.52 | 21.29 | 21.44 | 795,491 | +0.41(+1.96%) |
Aug 20, 2009 | 20.86 | 21.11 | 20.81 | 21.03 | 1,068,906 | +0.22(+1.04%) |
Aug 19, 2009 | 20.43 | 20.90 | 20.37 | 20.82 | 528,379 | +0.16(+0.79%) |
Aug 18, 2009 | 20.47 | 20.73 | 20.42 | 20.65 | 786,695 | +0.37(+1.80%) |
Aug 17, 2009 | 20.38 | 20.39 | 20.24 | 20.29 | 750,629 | -0.71(-3.40%) |
Aug 14, 2009 | 21.24 | 21.24 | 20.84 | 21.00 | 1,063,409 | -0.19(-0.88%) |
Aug 13, 2009 | 21.11 | 21.21 | 20.96 | 21.19 | 1,726,003 | +0.33(+1.60%) |
Aug 12, 2009 | 20.55 | 20.99 | 20.55 | 20.86 | 777,054 | +0.26(+1.27%) |
Aug 11, 2009 | 20.65 | 20.66 | 20.48 | 20.60 | 780,822 | -0.14(-0.69%) |
Aug 10, 2009 | 20.78 | 20.83 | 20.62 | 20.74 | 883,000 | -0.15(-0.72%) |
Aug 07, 2009 | 20.96 | 21.00 | 20.82 | 20.89 | 815,599 | -0.05(-0.22%) |
Aug 06, 2009 | 21.05 | 21.07 | 20.70 | 20.94 | 796,617 | -0.14(-0.68%) |
Aug 05, 2009 | 20.99 | 21.08 | 20.71 | 21.08 | 1,336,929 | +0.12(+0.56%) |
Aug 04, 2009 | 20.95 | 21.15 | 20.88 | 20.96 | 1,647,573 | -0.17(-0.80%) |
Aug 03, 2009 | 21.00 | 21.19 | 20.42 | 21.13 | 1,223,188 | +0.51(+2.47%) |
Jul 31, 2009 | 20.45 | 20.73 | 20.35 | 20.62 | 1,103,967 | +0.29(+1.41%) |
Jul 30, 2009 | 20.37 | 20.48 | 20.22 | 20.33 | 591,684 | +0.47(+2.37%) |
Jul 29, 2009 | 20.05 | 20.09 | 19.82 | 19.86 | 1,887,589 | -0.24(-1.17%) |
Jul 28, 2009 | 20.05 | 20.13 | 19.86 | 20.10 | 1,677,801 | -0.02(-0.10%) |
Jul 27, 2009 | 20.05 | 20.20 | 19.94 | 20.12 | 781,444 | -0.04(-0.19%) |
Jul 24, 2009 | 20.03 | 20.16 | 19.89 | 20.16 | 867,387 | +0.17(+0.85%) |
Jul 23, 2009 | 19.69 | 20.15 | 19.67 | 19.99 | 1,689,631 | +0.29(+1.46%) |
Jul 22, 2009 | 19.53 | 19.80 | 19.49 | 19.70 | 780,537 | +0.07(+0.37%) |
Jul 21, 2009 | 19.78 | 19.79 | 19.45 | 19.63 | 1,206,674 | +0.10(+0.50%) |
Jul 20, 2009 | 19.47 | 19.58 | 19.35 | 19.53 | 969,515 | +0.33(+1.73%) |
Jul 17, 2009 | 19.13 | 19.24 | 19.05 | 19.20 | 1,370,534 | -0.03(-0.14%) |
Jul 16, 2009 | 19.06 | 19.29 | 18.99 | 19.22 | 821,670 | +0.31(+1.62%) |
Jul 15, 2009 | 18.83 | 19.08 | 18.79 | 18.92 | 1,215,251 | +0.56(+3.02%) |
Jul 14, 2009 | 18.43 | 18.49 | 18.26 | 18.36 | 590,892 | +0.05(+0.25%) |
Jul 13, 2009 | 18.10 | 18.37 | 18.08 | 18.32 | 673,933 | +0.33(+1.81%) |
Jul 10, 2009 | 17.96 | 18.08 | 17.85 | 17.99 | 802,712 | -0.36(-1.96%) |
Jul 09, 2009 | 18.28 | 18.35 | 18.09 | 18.35 | 1,333,373 | +0.37(+2.03%) |
Jul 08, 2009 | 18.14 | 18.16 | 17.79 | 17.98 | 967,480 | -0.09(-0.52%) |
Jul 07, 2009 | 18.43 | 18.46 | 18.06 | 18.08 | 1,366,658 | -0.46(-2.48%) |
Jul 06, 2009 | 18.28 | 18.56 | 18.25 | 18.54 | 1,093,572 | +0.03(+0.14%) |
Jul 02, 2009 | 18.71 | 18.85 | 18.45 | 18.51 | 2,393,148 | -0.58(-3.04%) |
Jul 01, 2009 | 19.04 | 19.23 | 18.99 | 19.09 | 5,904,368 | +0.44(+2.38%) |
Jun 30, 2009 | 18.95 | 18.98 | 18.61 | 18.65 | 1,985,449 | -0.21(-1.11%) |
Jun 29, 2009 | 18.87 | 19.01 | 18.76 | 18.86 | 758,516 | +0.07(+0.35%) |
Jun 26, 2009 | 18.82 | 18.87 | 18.65 | 18.79 | 1,035,417 | +0.00(+0.00%) |
Jun 25, 2009 | 18.43 | 18.80 | 18.39 | 18.79 | 1,103,712 | +0.46(+2.49%) |
Jun 24, 2009 | 18.68 | 18.78 | 18.34 | 18.34 | 1,166,816 | -0.09(-0.50%) |
Jun 23, 2009 | 18.41 | 18.49 | 18.21 | 18.43 | 942,555 | +0.30(+1.65%) |
Jun 22, 2009 | 18.55 | 18.56 | 18.09 | 18.13 | 1,755,854 | -0.60(-3.20%) |
Jun 19, 2009 | 18.73 | 18.81 | 18.64 | 18.73 | 913,722 | +0.23(+1.24%) |
Jun 18, 2009 | 18.41 | 18.64 | 18.35 | 18.50 | 1,100,123 | +0.02(+0.11%) |
Jun 17, 2009 | 18.43 | 18.61 | 18.23 | 18.48 | 1,311,589 | +0.02(+0.11%) |
Jun 16, 2009 | 18.78 | 18.80 | 18.43 | 18.46 | 753,645 | -0.21(-1.12%) |
Jun 15, 2009 | 18.95 | 18.95 | 18.51 | 18.67 | 1,268,686 | -0.65(-3.35%) |
Jun 12, 2009 | 19.26 | 19.36 | 19.13 | 19.32 | 1,248,925 | -0.08(-0.44%) |
Jun 11, 2009 | 19.24 | 19.63 | 19.24 | 19.40 | 918,652 | +0.32(+1.68%) |
Jun 10, 2009 | 19.36 | 19.36 | 18.86 | 19.08 | 918,376 | +0.07(+0.37%) |
Jun 09, 2009 | 18.90 | 19.11 | 18.83 | 19.01 | 991,958 | +0.19(+1.01%) |
Jun 08, 2009 | 18.66 | 18.95 | 18.58 | 18.82 | 985,090 | -0.11(-0.59%) |
Jun 05, 2009 | 19.21 | 19.21 | 18.79 | 18.93 | 1,387,569 | -0.22(-1.13%) |
Jun 04, 2009 | 19.05 | 19.18 | 18.93 | 19.15 | 679,503 | +0.07(+0.38%) |
Jun 03, 2009 | 19.23 | 19.23 | 18.83 | 19.07 | 1,454,408 | -0.56(-2.86%) |
Jun 02, 2009 | 19.34 | 19.64 | 19.34 | 19.64 | 1,072,212 | +0.18(+0.94%) |
Jun 01, 2009 | 19.37 | 19.60 | 19.31 | 19.45 | 1,051,391 | +0.46(+2.41%) |
May 29, 2009 | 18.83 | 19.00 | 18.70 | 19.00 | 913,385 | +0.40(+2.18%) |
May 28, 2009 | 18.58 | 18.66 | 18.30 | 18.59 | 1,248,565 | +0.13(+0.71%) |
May 27, 2009 | 18.82 | 18.82 | 18.39 | 18.46 | 3,189,319 | -0.31(-1.64%) |
May 26, 2009 | 18.45 | 18.85 | 18.17 | 18.77 | 831,703 | +0.33(+1.77%) |
May 22, 2009 | 18.45 | 18.54 | 18.34 | 18.44 | 705,679 | +0.14(+0.79%) |
May 21, 2009 | 18.24 | 18.36 | 18.14 | 18.30 | 1,498,348 | -0.18(-0.95%) |
May 20, 2009 | 18.51 | 18.75 | 18.43 | 18.47 | 978,345 | +0.13(+0.71%) |
May 19, 2009 | 18.30 | 18.47 | 18.26 | 18.34 | 4,015,770 | +0.12(+0.64%) |
May 18, 2009 | 18.00 | 18.26 | 17.89 | 18.23 | 1,403,408 | +0.69(+3.95%) |
May 15, 2009 | 17.75 | 17.90 | 17.50 | 17.53 | 4,244,677 | -0.21(-1.18%) |
May 14, 2009 | 17.52 | 17.86 | 17.50 | 17.74 | 2,559,271 | +0.21(+1.19%) |
May 13, 2009 | 17.76 | 17.77 | 17.49 | 17.53 | 1,064,100 | -0.62(-3.42%) |
May 12, 2009 | 18.21 | 18.29 | 17.92 | 18.15 | 993,629 | +0.15(+0.83%) |
May 11, 2009 | 18.08 | 18.10 | 17.92 | 18.00 | 1,389,906 | -0.42(-2.27%) |
May 08, 2009 | 18.09 | 18.48 | 17.98 | 18.42 | 878,578 | +0.72(+4.10%) |
May 07, 2009 | 18.16 | 18.16 | 17.57 | 17.70 | 1,407,771 | -0.27(-1.49%) |
May 06, 2009 | 17.89 | 18.00 | 17.64 | 17.96 | 1,745,160 | +0.54(+3.07%) |
May 05, 2009 | 17.64 | 17.67 | 17.43 | 17.43 | 808,180 | -0.24(-1.37%) |
May 04, 2009 | 17.62 | 17.69 | 17.57 | 17.67 | 1,490,095 | +0.63(+3.72%) |
May 01, 2009 | 16.87 | 17.04 | 16.79 | 17.04 | 1,287,104 | +0.24(+1.40%) |
Apr 30, 2009 | 16.96 | 17.09 | 16.72 | 16.80 | 1,544,757 | +0.04(+0.23%) |
Apr 29, 2009 | 16.59 | 16.90 | 16.53 | 16.76 | 1,438,615 | +0.45(+2.76%) |
Apr 28, 2009 | 16.15 | 16.44 | 16.09 | 16.31 | 868,116 | -0.12(-0.72%) |
Apr 27, 2009 | 16.36 | 16.64 | 16.33 | 16.43 | 1,332,072 | -0.22(-1.29%) |
Apr 24, 2009 | 16.63 | 16.78 | 16.53 | 16.64 | 1,365,058 | +0.27(+1.63%) |
Apr 23, 2009 | 16.20 | 16.40 | 16.05 | 16.38 | 1,167,241 | +0.41(+2.58%) |
Apr 22, 2009 | 15.86 | 16.26 | 15.81 | 15.97 | 1,516,092 | -0.11(-0.69%) |
Apr 21, 2009 | 15.57 | 16.12 | 15.56 | 16.08 | 1,012,641 | +0.35(+2.24%) |
Apr 20, 2009 | 16.05 | 16.19 | 15.71 | 15.72 | 1,062,111 | -0.71(-4.33%) |
Apr 17, 2009 | 16.49 | 16.52 | 16.33 | 16.44 | 853,650 | -0.01(-0.04%) |
Apr 16, 2009 | 16.43 | 16.55 | 16.26 | 16.44 | 832,416 | +0.10(+0.60%) |
Apr 15, 2009 | 16.06 | 16.39 | 16.02 | 16.34 | 4,028,047 | +0.19(+1.17%) |
Apr 14, 2009 | 16.17 | 16.34 | 16.10 | 16.16 | 1,888,774 | -0.12(-0.72%) |
Apr 13, 2009 | 16.09 | 16.44 | 16.01 | 16.27 | 1,379,447 | +0.16(+1.01%) |
Apr 09, 2009 | 16.13 | 16.13 | 15.92 | 16.11 | 1,481,656 | +0.40(+2.54%) |
Apr 08, 2009 | 15.70 | 15.84 | 15.53 | 15.71 | 1,487,481 | +0.13(+0.84%) |
Apr 07, 2009 | 15.65 | 15.74 | 15.52 | 15.58 | 1,998,567 | -0.33(-2.05%) |
Apr 06, 2009 | 15.88 | 15.95 | 15.69 | 15.91 | 9,542,227 | -0.29(-1.77%) |
Apr 03, 2009 | 16.08 | 16.21 | 15.93 | 16.19 | 11,223,785 | +0.08(+0.49%) |
Apr 02, 2009 | 15.93 | 16.36 | 15.93 | 16.12 | 1,975,559 | +0.69(+4.49%) |