Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 20.13 | 20.21 | 19.86 | 20.12 | 6,699,662 | -0.02(-0.10%) |
Mar 30, 2010 | 20.19 | 20.25 | 19.94 | 20.14 | 7,932,077 | -0.07(-0.34%) |
Mar 29, 2010 | 20.25 | 20.28 | 19.98 | 20.21 | 10,646,205 | +0.42(+2.15%) |
Mar 26, 2010 | 19.81 | 19.88 | 19.54 | 19.79 | 9,247,656 | +0.11(+0.57%) |
Mar 25, 2010 | 19.95 | 20.01 | 19.66 | 19.68 | 8,711,614 | -0.17(-0.84%) |
Mar 24, 2010 | 20.32 | 20.32 | 19.58 | 19.84 | 12,823,848 | -0.57(-2.80%) |
Mar 23, 2010 | 20.39 | 20.44 | 20.17 | 20.41 | 6,920,215 | -0.01(-0.03%) |
Mar 22, 2010 | 20.11 | 20.42 | 20.02 | 20.42 | 5,866,707 | +0.17(+0.83%) |
Mar 19, 2010 | 20.36 | 20.47 | 19.93 | 20.25 | 9,997,482 | -0.10(-0.51%) |
Mar 18, 2010 | 20.32 | 20.37 | 20.06 | 20.36 | 8,451,199 | +0.10(+0.48%) |
Mar 17, 2010 | 19.91 | 20.26 | 19.87 | 20.26 | 7,753,110 | +0.36(+1.78%) |
Mar 16, 2010 | 20.18 | 20.18 | 19.71 | 19.91 | 6,926,149 | -0.01(-0.07%) |
Mar 15, 2010 | 20.04 | 20.07 | 19.81 | 19.92 | 7,100,694 | -0.03(-0.17%) |
Mar 12, 2010 | 20.71 | 20.72 | 19.88 | 19.95 | 11,059,736 | -0.54(-2.65%) |
Mar 11, 2010 | 20.94 | 21.01 | 20.42 | 20.50 | 12,286,622 | -0.56(-2.65%) |
Mar 10, 2010 | 21.28 | 21.33 | 20.93 | 21.05 | 6,360,903 | -0.19(-0.89%) |
Mar 09, 2010 | 21.21 | 21.36 | 21.16 | 21.24 | 6,429,574 | -0.04(-0.20%) |
Mar 08, 2010 | 21.35 | 21.44 | 21.12 | 21.28 | 3,978,815 | -0.03(-0.16%) |
Mar 05, 2010 | 20.89 | 21.37 | 20.86 | 21.32 | 7,249,988 | +0.43(+2.07%) |
Mar 04, 2010 | 20.73 | 20.89 | 20.66 | 20.89 | 5,032,648 | +0.15(+0.74%) |
Mar 03, 2010 | 20.88 | 20.93 | 20.65 | 20.73 | 5,589,252 | -0.05(-0.23%) |
Mar 02, 2010 | 20.70 | 21.06 | 20.65 | 20.78 | 6,351,444 | +0.13(+0.64%) |
Mar 01, 2010 | 20.53 | 20.71 | 20.50 | 20.65 | 3,924,766 | +0.21(+1.02%) |
Feb 26, 2010 | 20.54 | 20.59 | 20.30 | 20.44 | 5,008,889 | -0.08(-0.37%) |
Feb 25, 2010 | 20.33 | 20.52 | 20.25 | 20.52 | 6,752,504 | -0.07(-0.34%) |
Feb 24, 2010 | 20.62 | 20.79 | 20.49 | 20.59 | 6,617,489 | -0.03(-0.17%) |
Feb 23, 2010 | 20.76 | 20.77 | 20.51 | 20.62 | 8,357,912 | -0.13(-0.64%) |
Feb 22, 2010 | 20.77 | 20.92 | 20.64 | 20.76 | 5,198,891 | -0.10(-0.47%) |
Feb 19, 2010 | 20.79 | 20.92 | 20.60 | 20.85 | 5,597,835 | -0.02(-0.08%) |
Feb 18, 2010 | 20.69 | 20.92 | 20.67 | 20.87 | 5,284,837 | +0.07(+0.32%) |
Feb 17, 2010 | 20.62 | 20.81 | 20.58 | 20.80 | 6,623,812 | +0.28(+1.36%) |
Feb 16, 2010 | 20.81 | 20.89 | 20.37 | 20.53 | 10,605,666 | -0.10(-0.47%) |
Feb 12, 2010 | 20.56 | 20.62 | 20.62 | 20.62 | 7,348,904 | -0.18(-0.87%) |
Feb 11, 2010 | 20.70 | 21.04 | 20.44 | 20.80 | 8,291,574 | +0.03(+0.13%) |
Feb 10, 2010 | 20.75 | 20.86 | 20.61 | 20.78 | 6,927,957 | +0.06(+0.27%) |
Feb 09, 2010 | 20.89 | 20.98 | 20.48 | 20.72 | 11,896,492 | -0.27(-1.29%) |
Feb 08, 2010 | 21.20 | 21.29 | 20.68 | 20.99 | 9,543,485 | -0.21(-1.01%) |
Feb 05, 2010 | 20.99 | 21.36 | 20.84 | 21.20 | 10,778,162 | +0.38(+1.83%) |
Feb 04, 2010 | 21.41 | 21.45 | 20.80 | 20.82 | 9,969,545 | -0.78(-3.59%) |
Feb 03, 2010 | 21.86 | 22.00 | 21.41 | 21.60 | 8,604,074 | -0.31(-1.42%) |
Feb 02, 2010 | 21.07 | 22.03 | 21.04 | 21.91 | 14,530,991 | +1.09(+5.24%) |
Feb 01, 2010 | 20.83 | 20.91 | 20.54 | 20.82 | 8,499,598 | +0.06(+0.28%) |
Jan 29, 2010 | 20.87 | 21.00 | 20.54 | 20.76 | 9,499,038 | +0.01(+0.07%) |
Jan 28, 2010 | 20.64 | 20.78 | 20.61 | 20.75 | 10,848,411 | +0.14(+0.67%) |
Jan 27, 2010 | 20.51 | 20.71 | 20.45 | 20.61 | 7,403,158 | +0.08(+0.40%) |
Jan 26, 2010 | 20.54 | 20.62 | 20.46 | 20.53 | 7,231,068 | -0.10(-0.47%) |
Jan 25, 2010 | 21.27 | 21.27 | 20.57 | 20.62 | 9,191,926 | -0.48(-2.30%) |
Jan 22, 2010 | 21.01 | 21.41 | 20.83 | 21.11 | 9,052,050 | +0.02(+0.10%) |
Jan 21, 2010 | 21.43 | 21.46 | 21.07 | 21.09 | 12,538,659 | -0.32(-1.49%) |
Jan 20, 2010 | 21.50 | 21.61 | 21.23 | 21.41 | 11,166,315 | +0.25(+1.18%) |
Jan 19, 2010 | 21.13 | 21.39 | 21.08 | 21.16 | 6,259,160 | +0.00(+0.00%) |
Jan 15, 2010 | 21.32 | 21.16 | 21.16 | 21.16 | 5,331,993 | -0.14(-0.65%) |
Jan 14, 2010 | 21.18 | 21.45 | 21.13 | 21.29 | 4,668,381 | +0.06(+0.26%) |
Jan 13, 2010 | 21.23 | 21.36 | 21.05 | 21.24 | 4,816,421 | +0.09(+0.43%) |
Jan 12, 2010 | 21.25 | 21.38 | 21.00 | 21.15 | 6,175,978 | -0.23(-1.07%) |
Jan 11, 2010 | 21.45 | 21.70 | 21.20 | 21.38 | 7,245,964 | +0.01(+0.06%) |
Jan 08, 2010 | 21.56 | 21.61 | 21.14 | 21.36 | 9,043,269 | -0.27(-1.25%) |
Jan 07, 2010 | 21.86 | 21.96 | 21.51 | 21.63 | 10,439,787 | -0.23(-1.05%) |
Jan 06, 2010 | 21.89 | 22.09 | 21.77 | 21.86 | 5,407,202 | -0.06(-0.25%) |
Jan 05, 2010 | 21.86 | 22.01 | 21.75 | 21.92 | 4,992,707 | +0.12(+0.54%) |
Jan 04, 2010 | 21.81 | 22.06 | 21.70 | 21.80 | 5,012,673 | +0.11(+0.51%) |
Dec 31, 2009 | 21.97 | 21.69 | 21.69 | 21.69 | 2,826,013 | -0.29(-1.32%) |
Dec 30, 2009 | 21.77 | 22.00 | 21.65 | 21.98 | 2,582,495 | +0.11(+0.51%) |
Dec 29, 2009 | 21.93 | 22.09 | 21.81 | 21.87 | 3,149,337 | -0.04(-0.19%) |
Dec 28, 2009 | 21.86 | 21.99 | 21.78 | 21.91 | 2,296,802 | +0.04(+0.19%) |
Dec 24, 2009 | 21.77 | 21.95 | 21.66 | 21.87 | 1,479,967 | +0.17(+0.77%) |
Dec 23, 2009 | 21.35 | 21.80 | 21.34 | 21.70 | 3,819,741 | +0.37(+1.72%) |
Dec 22, 2009 | 21.38 | 21.57 | 21.25 | 21.34 | 3,864,755 | +0.01(+0.03%) |
Dec 21, 2009 | 21.30 | 21.64 | 21.27 | 21.33 | 4,908,844 | +0.17(+0.79%) |
Dec 18, 2009 | 21.37 | 21.37 | 20.94 | 21.16 | 7,223,820 | +0.01(+0.03%) |
Dec 17, 2009 | 21.51 | 21.63 | 21.13 | 21.16 | 5,428,583 | -0.69(-3.14%) |
Dec 16, 2009 | 21.50 | 21.96 | 21.28 | 21.84 | 7,440,116 | +0.62(+2.90%) |
Dec 15, 2009 | 21.00 | 21.48 | 20.92 | 21.23 | 7,380,371 | +0.28(+1.36%) |
Dec 14, 2009 | 20.89 | 21.00 | 20.72 | 20.94 | 9,141,009 | -0.18(-0.85%) |
Dec 11, 2009 | 21.27 | 21.50 | 21.06 | 21.12 | 6,463,371 | -0.01(-0.07%) |
Dec 10, 2009 | 21.17 | 21.46 | 20.91 | 21.14 | 7,137,854 | +0.02(+0.10%) |
Dec 09, 2009 | 21.28 | 21.37 | 21.00 | 21.11 | 5,613,801 | -0.23(-1.07%) |
Dec 08, 2009 | 21.33 | 21.50 | 21.07 | 21.34 | 7,676,815 | -0.17(-0.80%) |
Dec 07, 2009 | 21.83 | 21.95 | 21.48 | 21.52 | 5,075,239 | -0.37(-1.68%) |
Dec 04, 2009 | 21.93 | 22.15 | 21.61 | 21.88 | 6,679,325 | +0.17(+0.80%) |
Dec 03, 2009 | 21.87 | 22.04 | 21.66 | 21.71 | 4,978,872 | -0.18(-0.82%) |
Dec 02, 2009 | 21.48 | 22.12 | 21.41 | 21.89 | 5,303,567 | -0.04(-0.19%) |
Dec 01, 2009 | 21.65 | 22.14 | 21.53 | 21.93 | 9,623,445 | +0.59(+2.76%) |
Nov 30, 2009 | 21.14 | 21.37 | 20.80 | 21.34 | 8,157,570 | +0.11(+0.52%) |
Nov 27, 2009 | 21.14 | 21.38 | 20.89 | 21.23 | 3,902,467 | -0.52(-2.39%) |
Nov 25, 2009 | 21.72 | 21.84 | 21.63 | 21.75 | 3,849,465 | -0.12(-0.54%) |
Nov 24, 2009 | 22.06 | 22.20 | 21.61 | 21.87 | 5,887,038 | -0.19(-0.88%) |
Nov 23, 2009 | 22.11 | 22.29 | 22.01 | 22.06 | 6,548,959 | +0.16(+0.73%) |
Nov 20, 2009 | 21.77 | 22.00 | 21.66 | 21.90 | 5,668,924 | +0.03(+0.16%) |
Nov 19, 2009 | 22.02 | 22.13 | 21.72 | 21.87 | 8,168,993 | -0.24(-1.10%) |
Nov 18, 2009 | 22.33 | 22.55 | 22.07 | 22.11 | 6,939,592 | -0.19(-0.87%) |
Nov 17, 2009 | 22.04 | 22.41 | 21.92 | 22.31 | 6,972,757 | +0.19(+0.85%) |
Nov 16, 2009 | 22.65 | 22.84 | 22.09 | 22.12 | 10,858,977 | -0.40(-1.78%) |
Nov 13, 2009 | 22.39 | 22.62 | 22.29 | 22.52 | 5,148,323 | +0.18(+0.81%) |
Nov 12, 2009 | 22.24 | 22.58 | 22.22 | 22.34 | 7,666,202 | +0.06(+0.28%) |
Nov 11, 2009 | 22.71 | 22.76 | 22.14 | 22.28 | 8,122,960 | -0.31(-1.38%) |
Nov 10, 2009 | 22.38 | 22.86 | 22.33 | 22.59 | 8,749,622 | +0.10(+0.46%) |
Nov 09, 2009 | 22.60 | 22.82 | 22.35 | 22.49 | 8,454,500 | +0.05(+0.22%) |
Nov 06, 2009 | 22.28 | 22.62 | 22.20 | 22.44 | 6,232,430 | +0.01(+0.03%) |
Nov 05, 2009 | 22.36 | 22.68 | 22.36 | 22.43 | 7,402,045 | +0.12(+0.53%) |
Nov 04, 2009 | 22.13 | 22.60 | 21.95 | 22.31 | 8,687,070 | +0.21(+0.94%) |
Nov 03, 2009 | 21.58 | 22.40 | 21.48 | 22.11 | 14,051,514 | +0.96(+4.55%) |
Nov 02, 2009 | 20.89 | 21.47 | 20.87 | 21.14 | 7,286,478 | +0.28(+1.33%) |
Oct 30, 2009 | 21.34 | 21.45 | 20.57 | 20.87 | 9,813,891 | -0.55(-2.59%) |
Oct 29, 2009 | 20.62 | 21.43 | 20.62 | 21.42 | 7,389,141 | +0.93(+4.53%) |
Oct 28, 2009 | 20.58 | 21.11 | 20.49 | 20.49 | 6,034,012 | -0.36(-1.73%) |
Oct 27, 2009 | 21.17 | 21.50 | 20.73 | 20.85 | 5,948,797 | -0.19(-0.92%) |
Oct 26, 2009 | 21.22 | 21.59 | 21.00 | 21.05 | 5,962,744 | -0.19(-0.91%) |
Oct 23, 2009 | 21.15 | 21.25 | 21.02 | 21.24 | 5,568,651 | -0.29(-1.35%) |
Oct 22, 2009 | 21.70 | 21.70 | 21.15 | 21.53 | 7,610,099 | -0.19(-0.86%) |
Oct 21, 2009 | 21.11 | 21.91 | 21.11 | 21.72 | 8,876,273 | +0.51(+2.42%) |
Oct 20, 2009 | 21.02 | 21.24 | 20.99 | 21.20 | 7,634,080 | -0.06(-0.26%) |
Oct 19, 2009 | 20.84 | 21.36 | 20.75 | 21.26 | 5,800,977 | +0.48(+2.33%) |
Oct 16, 2009 | 20.44 | 20.89 | 20.11 | 20.78 | 8,169,624 | +0.23(+1.11%) |
Oct 15, 2009 | 20.61 | 20.82 | 20.46 | 20.55 | 7,651,101 | -0.17(-0.84%) |
Oct 14, 2009 | 20.84 | 20.88 | 20.70 | 20.72 | 6,287,871 | -0.03(-0.13%) |
Oct 13, 2009 | 20.57 | 20.78 | 20.37 | 20.75 | 4,938,002 | +0.07(+0.33%) |
Oct 12, 2009 | 20.75 | 20.77 | 20.55 | 20.68 | 3,852,089 | +0.08(+0.37%) |
Oct 09, 2009 | 20.57 | 20.71 | 20.27 | 20.60 | 4,594,028 | +0.01(+0.07%) |
Oct 08, 2009 | 20.53 | 20.66 | 20.30 | 20.59 | 5,997,040 | +0.15(+0.75%) |
Oct 07, 2009 | 20.38 | 20.44 | 20.17 | 20.44 | 4,182,671 | +0.02(+0.10%) |
Oct 06, 2009 | 20.01 | 20.44 | 19.98 | 20.42 | 7,893,879 | +0.49(+2.47%) |
Oct 05, 2009 | 19.69 | 19.94 | 19.31 | 19.92 | 5,964,713 | +0.23(+1.16%) |
Oct 02, 2009 | 19.90 | 19.94 | 19.16 | 19.69 | 5,565,698 | -0.30(-1.49%) |
Oct 01, 2009 | 20.12 | 20.23 | 19.87 | 19.99 | 7,530,632 | -0.25(-1.23%) |
Sep 30, 2009 | 20.01 | 20.30 | 19.77 | 20.24 | 14,407,768 | +0.71(+3.62%) |
Sep 29, 2009 | 19.24 | 19.63 | 19.11 | 19.54 | 8,122,302 | +0.35(+1.80%) |
Sep 28, 2009 | 18.95 | 19.23 | 18.85 | 19.19 | 5,448,419 | +0.27(+1.43%) |
Sep 25, 2009 | 19.39 | 19.40 | 18.74 | 18.92 | 10,947,336 | -0.46(-2.36%) |
Sep 24, 2009 | 19.78 | 19.88 | 19.32 | 19.38 | 6,114,916 | -0.38(-1.93%) |
Sep 23, 2009 | 20.10 | 20.10 | 19.74 | 19.76 | 4,920,565 | -0.26(-1.32%) |
Sep 22, 2009 | 20.08 | 20.09 | 19.81 | 20.02 | 4,346,789 | +0.03(+0.17%) |
Sep 21, 2009 | 19.92 | 20.07 | 19.56 | 19.99 | 7,274,976 | -0.19(-0.93%) |
Sep 18, 2009 | 19.99 | 20.34 | 19.88 | 20.17 | 8,932,300 | +0.27(+1.36%) |
Sep 17, 2009 | 20.35 | 20.38 | 19.72 | 19.90 | 8,694,831 | -0.24(-1.20%) |
Sep 16, 2009 | 20.32 | 20.44 | 20.08 | 20.14 | 9,187,930 | -0.06(-0.28%) |
Sep 15, 2009 | 19.87 | 20.28 | 19.69 | 20.20 | 7,635,017 | +0.35(+1.78%) |
Sep 14, 2009 | 19.90 | 20.06 | 19.78 | 19.85 | 5,578,658 | -0.26(-1.27%) |
Sep 11, 2009 | 19.97 | 20.30 | 19.97 | 20.10 | 5,439,873 | +0.01(+0.03%) |
Sep 10, 2009 | 19.74 | 20.12 | 19.61 | 20.10 | 5,674,571 | +0.21(+1.08%) |
Sep 09, 2009 | 19.94 | 20.03 | 19.71 | 19.88 | 5,776,744 | -0.03(-0.14%) |
Sep 08, 2009 | 20.12 | 20.30 | 19.71 | 19.91 | 8,187,457 | -0.12(-0.59%) |
Sep 04, 2009 | 19.36 | 20.03 | 19.33 | 20.03 | 7,885,513 | +0.62(+3.18%) |
Sep 03, 2009 | 19.22 | 19.45 | 19.06 | 19.41 | 6,358,558 | +0.32(+1.67%) |
Sep 02, 2009 | 19.38 | 19.51 | 19.06 | 19.09 | 8,081,747 | -0.33(-1.68%) |
Sep 01, 2009 | 19.86 | 20.12 | 19.35 | 19.42 | 7,419,120 | -0.53(-2.67%) |
Aug 31, 2009 | 19.67 | 20.01 | 19.49 | 19.95 | 8,148,317 | +0.12(+0.63%) |
Aug 28, 2009 | 19.77 | 20.08 | 19.63 | 19.83 | 9,066,511 | +0.28(+1.45%) |
Aug 27, 2009 | 19.22 | 19.63 | 19.12 | 19.54 | 5,985,011 | +0.21(+1.11%) |
Aug 26, 2009 | 19.14 | 19.52 | 19.10 | 19.33 | 10,393,771 | +0.11(+0.58%) |
Aug 25, 2009 | 19.65 | 19.83 | 19.19 | 19.22 | 8,378,434 | -0.45(-2.29%) |
Aug 24, 2009 | 19.95 | 20.44 | 19.54 | 19.67 | 8,557,150 | -0.19(-0.98%) |
Aug 21, 2009 | 19.48 | 19.92 | 19.45 | 19.86 | 5,842,386 | +0.48(+2.50%) |
Aug 20, 2009 | 19.15 | 19.42 | 19.15 | 19.38 | 4,237,658 | +0.20(+1.05%) |
Aug 19, 2009 | 18.79 | 19.24 | 18.79 | 19.18 | 6,185,846 | +0.16(+0.84%) |
Aug 18, 2009 | 18.75 | 19.13 | 18.75 | 19.02 | 6,119,514 | +0.12(+0.66%) |
Aug 17, 2009 | 19.01 | 19.17 | 18.72 | 18.89 | 7,280,518 | -0.42(-2.15%) |
Aug 14, 2009 | 19.55 | 19.67 | 19.11 | 19.31 | 6,770,891 | -0.22(-1.14%) |
Aug 13, 2009 | 19.51 | 19.74 | 19.38 | 19.53 | 9,953,282 | +0.15(+0.75%) |
Aug 12, 2009 | 19.85 | 19.85 | 19.20 | 19.38 | 12,888,728 | -0.35(-1.79%) |
Aug 11, 2009 | 19.77 | 19.87 | 19.60 | 19.74 | 5,813,113 | -0.13(-0.66%) |
Aug 10, 2009 | 19.83 | 19.94 | 19.56 | 19.87 | 6,813,504 | -0.01(-0.07%) |
Aug 07, 2009 | 20.10 | 20.14 | 19.70 | 19.88 | 6,200,155 | +0.03(+0.14%) |
Aug 06, 2009 | 19.99 | 20.08 | 19.65 | 19.85 | 6,212,916 | -0.07(-0.35%) |
Aug 05, 2009 | 19.50 | 19.95 | 19.24 | 19.92 | 10,410,618 | -0.03(-0.17%) |
Aug 04, 2009 | 20.02 | 20.78 | 19.85 | 19.96 | 17,635,784 | -1.10(-5.23%) |
Aug 03, 2009 | 21.24 | 21.41 | 20.92 | 21.06 | 8,076,539 | +0.19(+0.93%) |
Jul 31, 2009 | 20.90 | 21.41 | 20.77 | 20.87 | 10,769,208 | -0.07(-0.33%) |
Jul 30, 2009 | 21.51 | 21.58 | 20.91 | 20.93 | 10,642,249 | -0.35(-1.66%) |
Jul 29, 2009 | 21.45 | 21.56 | 21.14 | 21.29 | 7,597,663 | -0.27(-1.25%) |
Jul 28, 2009 | 21.93 | 21.99 | 21.35 | 21.56 | 9,483,675 | -0.60(-2.69%) |
Jul 27, 2009 | 21.39 | 22.26 | 21.27 | 22.15 | 11,265,356 | +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 | 20.44 | 21.29 | 10,745,924 | +0.87(+4.28%) |
Jul 22, 2009 | 20.08 | 20.56 | 19.74 | 20.42 | 10,039,555 | +0.15(+0.72%) |
Jul 21, 2009 | 20.26 | 20.56 | 19.98 | 20.27 | 6,921,194 | +0.19(+0.93%) |
Jul 20, 2009 | 19.98 | 20.19 | 19.83 | 20.08 | 6,618,034 | +0.25(+1.26%) |
Jul 17, 2009 | 19.76 | 20.04 | 19.56 | 19.83 | 5,325,980 | +0.11(+0.56%) |
Jul 16, 2009 | 19.31 | 19.81 | 19.31 | 19.72 | 6,519,018 | +0.37(+1.90%) |
Jul 15, 2009 | 19.08 | 19.49 | 18.92 | 19.36 | 9,100,310 | +0.47(+2.49%) |
Jul 14, 2009 | 18.82 | 19.04 | 18.68 | 18.88 | 5,669,107 | +0.12(+0.66%) |
Jul 13, 2009 | 18.42 | 18.79 | 18.40 | 18.76 | 6,112,780 | +0.29(+1.58%) |
Jul 10, 2009 | 18.56 | 18.81 | 18.34 | 18.47 | 4,988,048 | -0.26(-1.37%) |
Jul 09, 2009 | 18.68 | 18.92 | 18.39 | 18.72 | 6,363,323 | +0.34(+1.85%) |
Jul 08, 2009 | 18.66 | 18.70 | 18.19 | 18.39 | 7,346,353 | -0.48(-2.53%) |
Jul 07, 2009 | 18.41 | 19.02 | 18.34 | 18.86 | 11,045,598 | +0.33(+1.79%) |
Jul 06, 2009 | 18.20 | 18.57 | 18.01 | 18.53 | 5,072,658 | +0.15(+0.79%) |
Jul 02, 2009 | 18.79 | 19.00 | 18.39 | 18.39 | 5,741,754 | -0.70(-3.67%) |
Jul 01, 2009 | 18.69 | 19.35 | 18.52 | 19.09 | 6,818,750 | +0.54(+2.91%) |
Jun 30, 2009 | 18.91 | 18.97 | 18.41 | 18.54 | 9,546,470 | -0.33(-1.76%) |
Jun 29, 2009 | 18.57 | 18.95 | 18.50 | 18.88 | 6,721,350 | +0.39(+2.10%) |
Jun 26, 2009 | 18.61 | 18.74 | 18.43 | 18.49 | 12,467,084 | -0.20(-1.07%) |
Jun 25, 2009 | 18.51 | 18.81 | 18.43 | 18.69 | 8,663,473 | +0.33(+1.81%) |
Jun 24, 2009 | 18.16 | 18.52 | 18.05 | 18.36 | 6,928,781 | +0.34(+1.88%) |
Jun 23, 2009 | 18.59 | 18.59 | 17.85 | 18.02 | 11,077,603 | -0.51(-2.77%) |
Jun 22, 2009 | 18.73 | 18.83 | 18.45 | 18.53 | 6,467,968 | -0.37(-1.94%) |
Jun 19, 2009 | 19.08 | 19.38 | 18.88 | 18.90 | 8,743,331 | +0.01(+0.07%) |
Jun 18, 2009 | 18.47 | 18.98 | 18.19 | 18.88 | 6,656,518 | +0.48(+2.60%) |
Jun 17, 2009 | 18.65 | 18.75 | 18.22 | 18.41 | 5,940,874 | -0.37(-1.99%) |
Jun 16, 2009 | 19.40 | 19.58 | 18.71 | 18.78 | 6,652,173 | -0.55(-2.83%) |
Jun 15, 2009 | 19.67 | 19.81 | 19.21 | 19.33 | 5,240,508 | -0.56(-2.82%) |
Jun 12, 2009 | 19.98 | 19.99 | 19.70 | 19.89 | 4,496,794 | -0.18(-0.90%) |
Jun 11, 2009 | 19.93 | 20.37 | 19.93 | 20.07 | 7,848,586 | +0.12(+0.59%) |
Jun 10, 2009 | 19.73 | 20.09 | 19.57 | 19.95 | 10,113,745 | +0.38(+1.95%) |
Jun 09, 2009 | 19.45 | 19.78 | 19.45 | 19.57 | 5,790,233 | +0.24(+1.22%) |
Jun 08, 2009 | 19.23 | 19.49 | 19.06 | 19.33 | 4,713,039 | +0.00(+0.00%) |
Jun 05, 2009 | 19.70 | 19.87 | 19.20 | 19.33 | 4,071,976 | -0.33(-1.66%) |
Jun 04, 2009 | 19.28 | 19.74 | 19.21 | 19.66 | 6,573,981 | +0.40(+2.09%) |
Jun 03, 2009 | 19.47 | 19.49 | 18.99 | 19.26 | 7,206,509 | -0.39(-1.97%) |
Jun 02, 2009 | 19.57 | 20.07 | 19.35 | 19.65 | 8,960,719 | -0.02(-0.11%) |
Jun 01, 2009 | 19.31 | 19.71 | 19.27 | 19.67 | 7,991,318 | +0.60(+3.16%) |
May 29, 2009 | 18.95 | 19.12 | 18.73 | 19.06 | 6,532,860 | +0.23(+1.21%) |
May 28, 2009 | 18.36 | 18.94 | 18.36 | 18.84 | 6,374,956 | +0.34(+1.84%) |
May 27, 2009 | 18.61 | 18.80 | 18.46 | 18.50 | 7,608,631 | -0.22(-1.18%) |
May 26, 2009 | 18.69 | 18.98 | 18.34 | 18.72 | 8,260,868 | -0.10(-0.55%) |
May 22, 2009 | 18.30 | 19.47 | 17.91 | 18.82 | 12,065,009 | +0.91(+5.11%) |
May 21, 2009 | 18.15 | 18.28 | 17.73 | 17.91 | 7,466,972 | -0.46(-2.53%) |
May 20, 2009 | 18.00 | 18.69 | 17.94 | 18.37 | 12,127,019 | +0.53(+2.99%) |
May 19, 2009 | 17.15 | 18.04 | 17.15 | 17.84 | 8,395,295 | +0.57(+3.29%) |
May 18, 2009 | 17.64 | 17.78 | 16.97 | 17.27 | 9,923,447 | -0.17(-0.95%) |
May 15, 2009 | 17.46 | 17.70 | 17.33 | 17.44 | 5,812,404 | -0.03(-0.16%) |
May 14, 2009 | 17.26 | 17.55 | 17.05 | 17.46 | 6,150,115 | +0.25(+1.45%) |
May 13, 2009 | 17.70 | 18.35 | 17.15 | 17.21 | 7,869,411 | -0.72(-4.02%) |
May 12, 2009 | 17.89 | 18.46 | 17.67 | 17.94 | 8,424,313 | +0.15(+0.82%) |
May 11, 2009 | 18.32 | 18.57 | 17.71 | 17.79 | 9,968,735 | -0.89(-4.78%) |
May 08, 2009 | 17.34 | 18.79 | 17.34 | 18.68 | 14,218,361 | +1.43(+8.30%) |
May 07, 2009 | 16.98 | 17.35 | 16.83 | 17.25 | 11,657,980 | +0.46(+2.73%) |
May 06, 2009 | 16.58 | 16.88 | 16.28 | 16.79 | 12,348,549 | +0.28(+1.68%) |
May 05, 2009 | 16.97 | 18.18 | 16.20 | 16.52 | 16,585,972 | -1.61(-8.90%) |
May 04, 2009 | 17.97 | 18.16 | 17.83 | 18.13 | 9,690,770 | +0.46(+2.59%) |
May 01, 2009 | 17.08 | 17.73 | 17.01 | 17.67 | 7,333,928 | +0.62(+3.62%) |
Apr 30, 2009 | 17.10 | 17.28 | 16.97 | 17.06 | 7,886,923 | +0.10(+0.57%) |
Apr 29, 2009 | 16.87 | 17.08 | 16.60 | 16.96 | 7,201,900 | +0.19(+1.16%) |
Apr 28, 2009 | 16.52 | 17.19 | 16.42 | 16.76 | 9,092,527 | +0.00(+0.00%) |
Apr 27, 2009 | 16.17 | 16.97 | 16.14 | 16.76 | 9,985,845 | +0.30(+1.81%) |
Apr 24, 2009 | 16.08 | 16.82 | 16.04 | 16.47 | 8,436,354 | +0.03(+0.17%) |
Apr 23, 2009 | 17.30 | 17.30 | 16.02 | 16.44 | 13,915,994 | -0.87(-5.00%) |
Apr 22, 2009 | 16.97 | 17.64 | 16.94 | 17.30 | 9,213,286 | +0.23(+1.34%) |
Apr 21, 2009 | 16.97 | 17.23 | 16.81 | 17.08 | 9,165,916 | +0.02(+0.12%) |
Apr 20, 2009 | 17.85 | 17.98 | 17.02 | 17.06 | 9,322,378 | -1.08(-5.96%) |
Apr 17, 2009 | 18.09 | 18.30 | 18.01 | 18.14 | 8,074,755 | +0.07(+0.38%) |
Apr 16, 2009 | 18.09 | 18.22 | 17.80 | 18.07 | 10,098,622 | +0.13(+0.73%) |
Apr 15, 2009 | 17.78 | 18.06 | 17.66 | 17.94 | 7,611,552 | +0.25(+1.41%) |
Apr 14, 2009 | 18.42 | 18.63 | 17.66 | 17.69 | 11,331,574 | -0.96(-5.13%) |
Apr 13, 2009 | 17.78 | 18.79 | 17.52 | 18.64 | 12,311,148 | +0.73(+4.10%) |
Apr 09, 2009 | 18.06 | 18.27 | 17.78 | 17.91 | 7,522,672 | +0.05(+0.27%) |
Apr 08, 2009 | 17.82 | 18.14 | 17.65 | 17.86 | 8,383,637 | +0.08(+0.47%) |
Apr 07, 2009 | 18.43 | 18.74 | 17.63 | 17.78 | 13,540,245 | -2.11(-10.62%) |
Apr 06, 2009 | 19.77 | 20.07 | 19.54 | 19.89 | 4,571,767 | -0.13(-0.66%) |
Apr 03, 2009 | 19.83 | 20.08 | 19.65 | 20.02 | 5,262,194 | +0.17(+0.84%) |
Apr 02, 2009 | 20.08 | 20.23 | 19.76 | 19.85 | 6,066,200 | +0.21(+1.09%) |