Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.37 | 20.42 | 20.13 | 20.28 | 5,049,832 | -0.08(-0.37%) |
Feb 25, 2010 | 20.17 | 20.35 | 20.08 | 20.35 | 6,807,698 | -0.07(-0.34%) |
Feb 24, 2010 | 20.46 | 20.62 | 20.32 | 20.42 | 6,671,580 | -0.03(-0.17%) |
Feb 23, 2010 | 20.59 | 20.60 | 20.35 | 20.46 | 8,426,229 | -0.13(-0.64%) |
Feb 22, 2010 | 20.60 | 20.75 | 20.48 | 20.59 | 5,241,387 | -0.10(-0.47%) |
Feb 19, 2010 | 20.62 | 20.75 | 20.43 | 20.68 | 5,643,592 | -0.02(-0.08%) |
Feb 18, 2010 | 20.52 | 20.75 | 20.50 | 20.70 | 5,328,035 | +0.07(+0.32%) |
Feb 17, 2010 | 20.46 | 20.64 | 20.41 | 20.64 | 6,677,954 | +0.28(+1.36%) |
Feb 16, 2010 | 20.64 | 20.72 | 20.20 | 20.36 | 10,692,357 | -0.10(-0.47%) |
Feb 12, 2010 | 20.39 | 20.46 | 20.46 | 20.46 | 7,408,973 | -0.18(-0.87%) |
Feb 11, 2010 | 20.53 | 20.87 | 20.27 | 20.63 | 8,359,349 | +0.03(+0.13%) |
Feb 10, 2010 | 20.59 | 20.69 | 20.44 | 20.61 | 6,984,586 | +0.05(+0.27%) |
Feb 09, 2010 | 20.72 | 20.81 | 20.32 | 20.55 | 11,993,734 | -0.27(-1.29%) |
Feb 08, 2010 | 21.03 | 21.12 | 20.51 | 20.82 | 9,621,493 | -0.21(-1.01%) |
Feb 05, 2010 | 20.82 | 21.18 | 20.67 | 21.03 | 10,866,263 | +0.38(+1.83%) |
Feb 04, 2010 | 21.23 | 21.28 | 20.63 | 20.66 | 10,051,035 | -0.77(-3.59%) |
Feb 03, 2010 | 21.68 | 21.82 | 21.24 | 21.42 | 8,674,403 | -0.31(-1.42%) |
Feb 02, 2010 | 20.90 | 21.85 | 20.87 | 21.73 | 14,649,767 | +1.08(+5.24%) |
Feb 01, 2010 | 20.66 | 20.74 | 20.37 | 20.65 | 8,569,073 | +0.06(+0.28%) |
Jan 29, 2010 | 20.70 | 20.83 | 20.38 | 20.59 | 9,576,683 | +0.01(+0.07%) |
Jan 28, 2010 | 20.47 | 20.61 | 20.44 | 20.58 | 10,937,085 | +0.14(+0.67%) |
Jan 27, 2010 | 20.35 | 20.54 | 20.28 | 20.44 | 7,463,671 | +0.08(+0.41%) |
Jan 26, 2010 | 20.37 | 20.46 | 20.29 | 20.36 | 7,290,174 | -0.10(-0.47%) |
Jan 25, 2010 | 21.10 | 21.10 | 20.41 | 20.46 | 9,267,060 | -0.48(-2.30%) |
Jan 22, 2010 | 20.84 | 21.23 | 20.66 | 20.94 | 9,126,041 | +0.02(+0.10%) |
Jan 21, 2010 | 21.26 | 21.29 | 20.90 | 20.92 | 12,641,149 | -0.32(-1.49%) |
Jan 20, 2010 | 21.32 | 21.43 | 21.06 | 21.23 | 11,257,588 | +0.25(+1.18%) |
Jan 19, 2010 | 20.96 | 21.22 | 20.91 | 20.98 | 6,310,322 | +0.00(+0.00%) |
Jan 15, 2010 | 21.14 | 20.98 | 20.98 | 20.98 | 5,375,577 | -0.14(-0.65%) |
Jan 14, 2010 | 21.01 | 21.28 | 20.96 | 21.12 | 4,706,540 | +0.05(+0.26%) |
Jan 13, 2010 | 21.05 | 21.18 | 20.87 | 21.07 | 4,855,790 | +0.09(+0.43%) |
Jan 12, 2010 | 21.08 | 21.20 | 20.83 | 20.98 | 6,226,460 | -0.23(-1.07%) |
Jan 11, 2010 | 21.28 | 21.52 | 21.03 | 21.20 | 7,305,192 | +0.01(+0.06%) |
Jan 08, 2010 | 21.38 | 21.43 | 20.97 | 21.19 | 9,117,188 | -0.27(-1.25%) |
Jan 07, 2010 | 21.68 | 21.78 | 21.34 | 21.46 | 10,525,122 | -0.23(-1.05%) |
Jan 06, 2010 | 21.71 | 21.91 | 21.60 | 21.69 | 5,451,400 | -0.05(-0.25%) |
Jan 05, 2010 | 21.68 | 21.83 | 21.58 | 21.74 | 5,033,517 | +0.12(+0.54%) |
Jan 04, 2010 | 21.63 | 21.88 | 21.53 | 21.62 | 5,053,646 | +0.11(+0.51%) |
Dec 31, 2009 | 21.79 | 21.51 | 21.51 | 21.51 | 2,849,112 | -0.29(-1.32%) |
Dec 30, 2009 | 21.60 | 21.82 | 21.47 | 21.80 | 2,603,604 | +0.11(+0.51%) |
Dec 29, 2009 | 21.75 | 21.91 | 21.63 | 21.69 | 3,175,080 | -0.04(-0.19%) |
Dec 28, 2009 | 21.69 | 21.82 | 21.60 | 21.73 | 2,315,576 | +0.04(+0.19%) |
Dec 24, 2009 | 21.60 | 21.77 | 21.49 | 21.69 | 1,492,065 | +0.16(+0.77%) |
Dec 23, 2009 | 21.18 | 21.62 | 21.16 | 21.53 | 3,850,963 | +0.36(+1.72%) |
Dec 22, 2009 | 21.20 | 21.39 | 21.07 | 21.16 | 3,896,345 | +0.01(+0.03%) |
Dec 21, 2009 | 21.13 | 21.47 | 21.09 | 21.16 | 4,948,968 | +0.16(+0.79%) |
Dec 18, 2009 | 21.20 | 21.20 | 20.77 | 20.99 | 7,282,867 | +0.01(+0.03%) |
Dec 17, 2009 | 21.34 | 21.46 | 20.96 | 20.98 | 5,472,956 | -0.68(-3.14%) |
Dec 16, 2009 | 21.32 | 21.78 | 21.11 | 21.67 | 7,500,932 | +0.61(+2.90%) |
Dec 15, 2009 | 20.83 | 21.30 | 20.75 | 21.05 | 7,440,698 | +0.28(+1.36%) |
Dec 14, 2009 | 20.72 | 20.83 | 20.55 | 20.77 | 9,215,728 | -0.18(-0.85%) |
Dec 11, 2009 | 21.10 | 21.32 | 20.89 | 20.95 | 6,516,203 | -0.01(-0.07%) |
Dec 10, 2009 | 21.00 | 21.29 | 20.74 | 20.96 | 7,196,199 | +0.02(+0.10%) |
Dec 09, 2009 | 21.11 | 21.20 | 20.83 | 20.94 | 5,659,688 | -0.23(-1.07%) |
Dec 08, 2009 | 21.16 | 21.33 | 20.90 | 21.17 | 7,739,565 | -0.17(-0.80%) |
Dec 07, 2009 | 21.65 | 21.77 | 21.30 | 21.34 | 5,116,723 | -0.36(-1.68%) |
Dec 04, 2009 | 21.75 | 21.97 | 21.43 | 21.71 | 6,733,921 | +0.17(+0.80%) |
Dec 03, 2009 | 21.69 | 21.86 | 21.49 | 21.53 | 5,019,570 | -0.18(-0.82%) |
Dec 02, 2009 | 21.30 | 21.94 | 21.23 | 21.71 | 5,346,918 | -0.04(-0.19%) |
Dec 01, 2009 | 21.47 | 21.96 | 21.36 | 21.75 | 9,702,107 | +0.58(+2.76%) |
Nov 30, 2009 | 20.96 | 21.20 | 20.63 | 21.17 | 8,224,250 | +0.11(+0.52%) |
Nov 27, 2009 | 20.96 | 21.20 | 20.72 | 21.06 | 3,934,366 | -0.52(-2.39%) |
Nov 25, 2009 | 21.54 | 21.67 | 21.46 | 21.58 | 3,880,930 | -0.12(-0.54%) |
Nov 24, 2009 | 21.89 | 22.02 | 21.44 | 21.69 | 5,935,158 | -0.19(-0.88%) |
Nov 23, 2009 | 21.93 | 22.10 | 21.83 | 21.89 | 6,602,490 | +0.16(+0.73%) |
Nov 20, 2009 | 21.60 | 21.82 | 21.48 | 21.73 | 5,715,261 | +0.03(+0.16%) |
Nov 19, 2009 | 21.84 | 21.95 | 21.54 | 21.69 | 8,235,766 | -0.24(-1.10%) |
Nov 18, 2009 | 22.15 | 22.37 | 21.89 | 21.93 | 6,996,316 | -0.19(-0.87%) |
Nov 17, 2009 | 21.86 | 22.23 | 21.74 | 22.13 | 7,029,752 | +0.19(+0.85%) |
Nov 16, 2009 | 22.47 | 22.65 | 21.91 | 21.94 | 10,947,738 | -0.40(-1.78%) |
Nov 13, 2009 | 22.21 | 22.43 | 22.11 | 22.34 | 5,190,406 | +0.18(+0.81%) |
Nov 12, 2009 | 22.06 | 22.40 | 22.04 | 22.16 | 7,728,865 | +0.06(+0.28%) |
Nov 11, 2009 | 22.53 | 22.58 | 21.96 | 22.10 | 8,189,357 | -0.31(-1.38%) |
Nov 10, 2009 | 22.19 | 22.68 | 22.15 | 22.41 | 8,821,141 | +0.10(+0.46%) |
Nov 09, 2009 | 22.42 | 22.63 | 22.17 | 22.30 | 8,523,607 | +0.05(+0.22%) |
Nov 06, 2009 | 22.10 | 22.43 | 22.02 | 22.26 | 6,283,374 | +0.01(+0.03%) |
Nov 05, 2009 | 22.18 | 22.50 | 22.18 | 22.25 | 7,462,549 | +0.12(+0.53%) |
Nov 04, 2009 | 21.95 | 22.41 | 21.77 | 22.13 | 8,758,078 | +0.21(+0.94%) |
Nov 03, 2009 | 21.40 | 22.21 | 21.30 | 21.93 | 14,166,371 | +0.96(+4.55%) |
Nov 02, 2009 | 20.72 | 21.29 | 20.70 | 20.97 | 7,346,037 | +0.27(+1.33%) |
Oct 30, 2009 | 21.16 | 21.27 | 20.41 | 20.70 | 9,894,109 | -0.55(-2.59%) |
Oct 29, 2009 | 20.46 | 21.25 | 20.46 | 21.25 | 7,449,539 | +0.92(+4.53%) |
Oct 28, 2009 | 20.41 | 20.94 | 20.33 | 20.33 | 6,083,333 | -0.36(-1.73%) |
Oct 27, 2009 | 21.00 | 21.33 | 20.57 | 20.68 | 5,997,422 | -0.19(-0.92%) |
Oct 26, 2009 | 21.05 | 21.41 | 20.83 | 20.87 | 6,011,483 | -0.19(-0.91%) |
Oct 23, 2009 | 20.98 | 21.08 | 20.85 | 21.07 | 5,614,169 | -0.29(-1.35%) |
Oct 22, 2009 | 21.52 | 21.53 | 20.98 | 21.36 | 7,672,303 | -0.19(-0.86%) |
Oct 21, 2009 | 20.94 | 21.73 | 20.94 | 21.54 | 8,948,827 | +0.51(+2.42%) |
Oct 20, 2009 | 20.85 | 21.07 | 20.82 | 21.03 | 7,696,481 | -0.05(-0.26%) |
Oct 19, 2009 | 20.67 | 21.18 | 20.58 | 21.09 | 5,848,394 | +0.48(+2.33%) |
Oct 16, 2009 | 20.27 | 20.72 | 19.95 | 20.61 | 8,236,402 | +0.23(+1.11%) |
Oct 15, 2009 | 20.44 | 20.66 | 20.30 | 20.38 | 7,713,641 | -0.17(-0.84%) |
Oct 14, 2009 | 20.68 | 20.71 | 20.53 | 20.55 | 6,339,267 | -0.03(-0.13%) |
Oct 13, 2009 | 20.40 | 20.61 | 20.21 | 20.58 | 4,978,365 | +0.07(+0.33%) |
Oct 12, 2009 | 20.59 | 20.60 | 20.39 | 20.51 | 3,883,576 | +0.08(+0.37%) |
Oct 09, 2009 | 20.40 | 20.54 | 20.11 | 20.44 | 4,631,580 | +0.01(+0.07%) |
Oct 08, 2009 | 20.36 | 20.49 | 20.14 | 20.42 | 6,046,059 | +0.15(+0.75%) |
Oct 07, 2009 | 20.22 | 20.27 | 20.01 | 20.27 | 4,216,860 | +0.02(+0.10%) |
Oct 06, 2009 | 19.85 | 20.27 | 19.82 | 20.25 | 7,958,404 | +0.49(+2.47%) |
Oct 05, 2009 | 19.53 | 19.78 | 19.16 | 19.76 | 6,013,468 | +0.23(+1.16%) |
Oct 02, 2009 | 19.73 | 19.78 | 19.01 | 19.54 | 5,611,192 | -0.30(-1.49%) |
Oct 01, 2009 | 19.96 | 20.07 | 19.71 | 19.83 | 7,592,187 | -0.25(-1.23%) |
Sep 30, 2009 | 19.85 | 20.13 | 19.61 | 20.08 | 14,525,537 | +0.70(+3.62%) |
Sep 29, 2009 | 19.08 | 19.47 | 18.96 | 19.38 | 8,188,693 | +0.34(+1.81%) |
Sep 28, 2009 | 18.80 | 19.07 | 18.70 | 19.03 | 5,492,954 | +0.27(+1.43%) |
Sep 25, 2009 | 19.23 | 19.25 | 18.59 | 18.77 | 11,036,819 | -0.45(-2.36%) |
Sep 24, 2009 | 19.62 | 19.72 | 19.16 | 19.22 | 6,164,899 | -0.38(-1.93%) |
Sep 23, 2009 | 19.94 | 19.94 | 19.58 | 19.60 | 4,960,786 | -0.26(-1.31%) |
Sep 22, 2009 | 19.91 | 19.93 | 19.65 | 19.86 | 4,382,320 | +0.03(+0.17%) |
Sep 21, 2009 | 19.75 | 19.91 | 19.40 | 19.82 | 7,334,441 | -0.19(-0.93%) |
Sep 18, 2009 | 19.82 | 20.17 | 19.72 | 20.01 | 9,005,312 | +0.27(+1.36%) |
Sep 17, 2009 | 20.19 | 20.22 | 19.56 | 19.74 | 8,765,902 | -0.24(-1.20%) |
Sep 16, 2009 | 20.15 | 20.27 | 19.92 | 19.98 | 9,263,032 | -0.06(-0.28%) |
Sep 15, 2009 | 19.71 | 20.11 | 19.53 | 20.04 | 7,697,425 | +0.35(+1.78%) |
Sep 14, 2009 | 19.73 | 19.90 | 19.62 | 19.69 | 5,624,258 | -0.25(-1.27%) |
Sep 11, 2009 | 19.81 | 20.14 | 19.81 | 19.94 | 5,484,339 | +0.01(+0.03%) |
Sep 10, 2009 | 19.58 | 19.95 | 19.45 | 19.93 | 5,720,954 | +0.21(+1.08%) |
Sep 09, 2009 | 19.78 | 19.87 | 19.55 | 19.72 | 5,823,963 | -0.03(-0.14%) |
Sep 08, 2009 | 19.95 | 20.13 | 19.55 | 19.75 | 8,254,381 | -0.12(-0.59%) |
Sep 04, 2009 | 19.21 | 19.86 | 19.17 | 19.86 | 7,949,969 | +0.61(+3.18%) |
Sep 03, 2009 | 19.06 | 19.29 | 18.90 | 19.25 | 6,410,532 | +0.32(+1.67%) |
Sep 02, 2009 | 19.22 | 19.36 | 18.91 | 18.94 | 8,147,807 | -0.32(-1.68%) |
Sep 01, 2009 | 19.70 | 19.96 | 19.19 | 19.26 | 7,479,764 | -0.53(-2.67%) |
Aug 31, 2009 | 19.51 | 19.85 | 19.34 | 19.79 | 8,214,921 | +0.12(+0.63%) |
Aug 28, 2009 | 19.61 | 19.91 | 19.47 | 19.67 | 9,140,620 | +0.28(+1.45%) |
Aug 27, 2009 | 19.07 | 19.47 | 18.96 | 19.38 | 6,033,932 | +0.21(+1.11%) |
Aug 26, 2009 | 18.99 | 19.36 | 18.94 | 19.17 | 10,478,730 | +0.11(+0.58%) |
Aug 25, 2009 | 19.49 | 19.67 | 19.03 | 19.06 | 8,446,920 | -0.45(-2.29%) |
Aug 24, 2009 | 19.79 | 20.27 | 19.38 | 19.51 | 8,627,096 | -0.19(-0.98%) |
Aug 21, 2009 | 19.32 | 19.75 | 19.29 | 19.70 | 5,890,142 | +0.48(+2.50%) |
Aug 20, 2009 | 18.99 | 19.27 | 18.99 | 19.22 | 4,272,296 | +0.20(+1.05%) |
Aug 19, 2009 | 18.64 | 19.09 | 18.64 | 19.02 | 6,236,409 | +0.16(+0.84%) |
Aug 18, 2009 | 18.59 | 18.97 | 18.59 | 18.86 | 6,169,534 | +0.12(+0.66%) |
Aug 17, 2009 | 18.85 | 19.01 | 18.57 | 18.74 | 7,340,028 | -0.41(-2.15%) |
Aug 14, 2009 | 19.39 | 19.51 | 18.95 | 19.15 | 6,826,236 | -0.22(-1.14%) |
Aug 13, 2009 | 19.35 | 19.58 | 19.22 | 19.37 | 10,034,640 | +0.14(+0.75%) |
Aug 12, 2009 | 19.69 | 19.69 | 19.04 | 19.23 | 12,994,080 | -0.35(-1.79%) |
Aug 11, 2009 | 19.61 | 19.71 | 19.45 | 19.58 | 5,860,629 | -0.13(-0.66%) |
Aug 10, 2009 | 19.67 | 19.78 | 19.40 | 19.71 | 6,869,198 | -0.01(-0.07%) |
Aug 07, 2009 | 19.94 | 19.98 | 19.54 | 19.72 | 6,250,835 | +0.03(+0.14%) |
Aug 06, 2009 | 19.82 | 19.91 | 19.49 | 19.69 | 6,263,700 | -0.07(-0.35%) |
Aug 05, 2009 | 19.34 | 19.79 | 19.08 | 19.76 | 10,495,714 | -0.03(-0.17%) |
Aug 04, 2009 | 19.86 | 20.61 | 19.69 | 19.80 | 17,779,938 | -1.09(-5.23%) |
Aug 03, 2009 | 21.07 | 21.23 | 20.75 | 20.89 | 8,142,556 | +0.19(+0.93%) |
Jul 31, 2009 | 20.73 | 21.23 | 20.60 | 20.70 | 10,857,235 | -0.07(-0.33%) |
Jul 30, 2009 | 21.34 | 21.40 | 20.74 | 20.77 | 10,729,238 | -0.35(-1.66%) |
Jul 29, 2009 | 21.27 | 21.38 | 20.96 | 21.12 | 7,659,766 | -0.27(-1.25%) |
Jul 28, 2009 | 21.75 | 21.81 | 21.18 | 21.38 | 9,561,194 | -0.59(-2.69%) |
Jul 27, 2009 | 21.21 | 22.08 | 21.09 | 21.97 | 11,357,439 | +1.09(+5.23%) |
Jul 24, 2009 | 20.60 | 21.23 | 20.60 | 20.88 | 384 | -0.23(-1.11%) |
Jul 23, 2009 | 20.29 | 21.40 | 20.27 | 21.12 | 10,833,761 | +0.87(+4.28%) |
Jul 22, 2009 | 19.92 | 20.39 | 19.58 | 20.25 | 10,121,618 | +0.14(+0.72%) |
Jul 21, 2009 | 20.10 | 20.39 | 19.82 | 20.11 | 6,977,767 | +0.19(+0.93%) |
Jul 20, 2009 | 19.82 | 20.02 | 19.67 | 19.92 | 6,672,129 | +0.25(+1.26%) |
Jul 17, 2009 | 19.60 | 19.88 | 19.40 | 19.67 | 5,369,514 | +0.11(+0.56%) |
Jul 16, 2009 | 19.16 | 19.64 | 19.16 | 19.56 | 6,572,305 | +0.36(+1.90%) |
Jul 15, 2009 | 18.92 | 19.33 | 18.77 | 19.20 | 9,174,696 | +0.47(+2.49%) |
Jul 14, 2009 | 18.67 | 18.89 | 18.52 | 18.73 | 5,715,446 | +0.12(+0.66%) |
Jul 13, 2009 | 18.27 | 18.64 | 18.25 | 18.61 | 6,162,745 | +0.29(+1.58%) |
Jul 10, 2009 | 18.41 | 18.66 | 18.20 | 18.32 | 5,028,820 | -0.25(-1.37%) |
Jul 09, 2009 | 18.52 | 18.77 | 18.24 | 18.57 | 6,415,336 | +0.34(+1.85%) |
Jul 08, 2009 | 18.51 | 18.55 | 18.04 | 18.24 | 7,406,402 | -0.47(-2.53%) |
Jul 07, 2009 | 18.26 | 18.87 | 18.19 | 18.71 | 11,135,884 | +0.33(+1.79%) |
Jul 06, 2009 | 18.05 | 18.42 | 17.87 | 18.38 | 5,114,121 | +0.14(+0.79%) |
Jul 02, 2009 | 18.63 | 18.85 | 18.24 | 18.24 | 5,788,687 | -0.69(-3.67%) |
Jul 01, 2009 | 18.54 | 19.19 | 18.37 | 18.93 | 6,874,486 | +0.54(+2.91%) |
Jun 30, 2009 | 18.76 | 18.81 | 18.26 | 18.39 | 9,624,502 | -0.33(-1.76%) |
Jun 29, 2009 | 18.42 | 18.79 | 18.35 | 18.72 | 6,776,290 | +0.38(+2.10%) |
Jun 26, 2009 | 18.46 | 18.59 | 18.28 | 18.34 | 12,568,989 | -0.20(-1.08%) |
Jun 25, 2009 | 18.36 | 18.66 | 18.28 | 18.54 | 8,734,288 | +0.33(+1.81%) |
Jun 24, 2009 | 18.02 | 18.37 | 17.90 | 18.21 | 6,985,416 | +0.34(+1.88%) |
Jun 23, 2009 | 18.44 | 18.44 | 17.71 | 17.87 | 11,168,150 | -0.51(-2.77%) |
Jun 22, 2009 | 18.58 | 18.68 | 18.30 | 18.38 | 6,520,837 | -0.36(-1.94%) |
Jun 19, 2009 | 18.92 | 19.22 | 18.72 | 18.74 | 8,814,798 | +0.01(+0.07%) |
Jun 18, 2009 | 18.32 | 18.83 | 18.04 | 18.73 | 6,710,928 | +0.47(+2.60%) |
Jun 17, 2009 | 18.50 | 18.59 | 18.07 | 18.26 | 5,989,435 | -0.37(-1.99%) |
Jun 16, 2009 | 19.25 | 19.42 | 18.56 | 18.63 | 6,706,548 | -0.54(-2.83%) |
Jun 15, 2009 | 19.51 | 19.65 | 19.05 | 19.17 | 5,283,343 | -0.56(-2.82%) |
Jun 12, 2009 | 19.82 | 19.82 | 19.54 | 19.73 | 4,533,551 | -0.18(-0.90%) |
Jun 11, 2009 | 19.77 | 20.20 | 19.77 | 19.91 | 7,912,740 | +0.12(+0.59%) |
Jun 10, 2009 | 19.57 | 19.93 | 19.41 | 19.79 | 10,196,415 | +0.38(+1.95%) |
Jun 09, 2009 | 19.29 | 19.62 | 19.29 | 19.41 | 5,837,562 | +0.23(+1.22%) |
Jun 08, 2009 | 19.07 | 19.33 | 18.90 | 19.18 | 4,751,563 | +0.00(+0.00%) |
Jun 05, 2009 | 19.54 | 19.71 | 19.04 | 19.18 | 4,105,260 | -0.32(-1.66%) |
Jun 04, 2009 | 19.12 | 19.58 | 19.05 | 19.50 | 6,627,717 | +0.40(+2.09%) |
Jun 03, 2009 | 19.32 | 19.34 | 18.83 | 19.10 | 7,265,415 | -0.38(-1.97%) |
Jun 02, 2009 | 19.41 | 19.91 | 19.19 | 19.49 | 9,033,963 | -0.02(-0.11%) |
Jun 01, 2009 | 19.15 | 19.55 | 19.11 | 19.51 | 8,056,639 | +0.60(+3.16%) |
May 29, 2009 | 18.80 | 18.96 | 18.58 | 18.91 | 6,586,260 | +0.23(+1.21%) |
May 28, 2009 | 18.22 | 18.79 | 18.22 | 18.68 | 6,427,065 | +0.34(+1.84%) |
May 27, 2009 | 18.46 | 18.65 | 18.31 | 18.35 | 7,670,823 | -0.22(-1.18%) |
May 26, 2009 | 18.54 | 18.83 | 18.19 | 18.57 | 8,328,392 | -0.10(-0.55%) |
May 22, 2009 | 18.15 | 19.31 | 17.76 | 18.67 | 12,163,628 | +0.91(+5.11%) |
May 21, 2009 | 18.00 | 18.13 | 17.59 | 17.76 | 7,528,007 | -0.46(-2.53%) |
May 20, 2009 | 17.85 | 18.54 | 17.79 | 18.22 | 12,226,145 | +0.53(+2.99%) |
May 19, 2009 | 17.01 | 17.89 | 17.01 | 17.69 | 8,463,918 | +0.56(+3.29%) |
May 18, 2009 | 17.50 | 17.63 | 16.83 | 17.13 | 10,004,561 | -0.16(-0.95%) |
May 15, 2009 | 17.32 | 17.56 | 17.18 | 17.30 | 5,859,914 | -0.03(-0.16%) |
May 14, 2009 | 17.12 | 17.41 | 16.91 | 17.32 | 6,200,386 | +0.25(+1.45%) |
May 13, 2009 | 17.56 | 18.20 | 17.01 | 17.08 | 7,933,736 | -0.71(-4.02%) |
May 12, 2009 | 17.75 | 18.31 | 17.53 | 17.79 | 8,493,173 | +0.14(+0.82%) |
May 11, 2009 | 18.17 | 18.41 | 17.56 | 17.65 | 10,050,219 | -0.89(-4.78%) |
May 08, 2009 | 17.20 | 18.63 | 17.20 | 18.53 | 14,334,582 | +1.42(+8.30%) |
May 07, 2009 | 16.84 | 17.21 | 16.70 | 17.11 | 11,753,271 | +0.46(+2.73%) |
May 06, 2009 | 16.44 | 16.75 | 16.15 | 16.66 | 12,449,486 | +0.27(+1.68%) |
May 05, 2009 | 16.83 | 18.03 | 16.07 | 16.38 | 16,721,545 | -1.60(-8.90%) |
May 04, 2009 | 17.82 | 18.01 | 17.68 | 17.98 | 9,769,982 | +0.45(+2.59%) |
May 01, 2009 | 16.94 | 17.58 | 16.87 | 17.53 | 7,393,876 | +0.61(+3.62%) |
Apr 30, 2009 | 16.97 | 17.14 | 16.83 | 16.92 | 7,951,390 | +0.10(+0.57%) |
Apr 29, 2009 | 16.73 | 16.94 | 16.46 | 16.82 | 7,260,768 | +0.19(+1.16%) |
Apr 28, 2009 | 16.39 | 17.05 | 16.28 | 16.63 | 9,166,849 | +0.00(+0.00%) |
Apr 27, 2009 | 16.04 | 16.83 | 16.01 | 16.63 | 10,067,469 | +0.30(+1.81%) |
Apr 24, 2009 | 15.95 | 16.68 | 15.91 | 16.33 | 8,505,312 | +0.03(+0.17%) |
Apr 23, 2009 | 17.16 | 17.16 | 15.89 | 16.31 | 14,029,743 | -0.86(-5.00%) |
Apr 22, 2009 | 16.83 | 17.50 | 16.80 | 17.16 | 9,288,595 | +0.23(+1.34%) |
Apr 21, 2009 | 16.83 | 17.09 | 16.68 | 16.94 | 9,240,838 | +0.02(+0.12%) |
Apr 20, 2009 | 17.71 | 17.84 | 16.88 | 16.92 | 9,398,579 | -1.07(-5.96%) |
Apr 17, 2009 | 17.95 | 18.15 | 17.87 | 17.99 | 8,140,757 | +0.07(+0.38%) |
Apr 16, 2009 | 17.95 | 18.07 | 17.66 | 17.92 | 10,181,167 | +0.13(+0.73%) |
Apr 15, 2009 | 17.64 | 17.91 | 17.52 | 17.79 | 7,673,769 | +0.25(+1.41%) |
Apr 14, 2009 | 18.27 | 18.48 | 17.51 | 17.54 | 11,424,198 | -0.95(-5.13%) |
Apr 13, 2009 | 17.64 | 18.64 | 17.38 | 18.49 | 12,411,779 | +0.73(+4.10%) |
Apr 09, 2009 | 17.91 | 18.13 | 17.64 | 17.76 | 7,584,162 | +0.05(+0.27%) |
Apr 08, 2009 | 17.67 | 18.00 | 17.51 | 17.71 | 8,452,165 | +0.08(+0.47%) |
Apr 07, 2009 | 18.28 | 18.59 | 17.49 | 17.63 | 13,650,923 | -2.10(-10.62%) |
Apr 06, 2009 | 19.61 | 19.91 | 19.38 | 19.73 | 4,609,137 | -0.13(-0.66%) |
Apr 03, 2009 | 19.67 | 19.92 | 19.49 | 19.86 | 5,305,207 | +0.16(+0.84%) |
Apr 02, 2009 | 19.92 | 20.07 | 19.60 | 19.69 | 6,115,784 | +0.21(+1.09%) |
Apr 01, 2009 | 18.79 | 19.54 | 18.66 | 19.48 | 6,710,636 | +0.39(+2.05%) |
Mar 31, 2009 | 18.84 | 19.39 | 18.79 | 19.09 | 7,400,825 | +0.27(+1.46%) |
Mar 30, 2009 | 19.17 | 19.45 | 18.55 | 18.81 | 7,589,888 | -1.07(-5.39%) |
Mar 26, 2009 | 19.93 | 20.03 | 19.61 | 19.89 | 6,592,864 | +0.11(+0.56%) |
Mar 25, 2009 | 20.11 | 20.25 | 19.32 | 19.78 | 8,149,473 | -0.15(-0.76%) |
Mar 24, 2009 | 19.76 | 20.25 | 19.65 | 19.93 | 7,215,335 | -0.11(-0.55%) |
Mar 23, 2009 | 19.51 | 20.05 | 19.51 | 20.04 | 9,930,072 | +1.18(+6.27%) |
Mar 20, 2009 | 19.37 | 19.44 | 18.80 | 18.85 | 7,797,489 | -0.48(-2.49%) |
Mar 19, 2009 | 19.82 | 19.82 | 19.17 | 19.34 | 6,915,584 | -0.25(-1.26%) |
Mar 18, 2009 | 19.46 | 19.90 | 19.38 | 19.58 | 10,856,842 | -0.05(-0.25%) |
Mar 17, 2009 | 19.38 | 19.63 | 19.12 | 19.63 | 5,846,496 | +0.30(+1.53%) |
Mar 16, 2009 | 19.25 | 19.78 | 19.19 | 19.34 | 8,335,006 | +0.23(+1.19%) |
Mar 13, 2009 | 19.32 | 19.46 | 18.79 | 19.11 | 0 | -0.08(-0.43%) |
Mar 12, 2009 | 18.85 | 19.34 | 18.64 | 19.19 | 11,535,381 | +0.33(+1.75%) |
Mar 11, 2009 | 19.09 | 19.39 | 18.63 | 18.86 | 10,553,720 | -0.03(-0.18%) |
Mar 10, 2009 | 18.04 | 19.60 | 17.93 | 18.90 | 20,288,110 | +1.15(+6.47%) |
Mar 09, 2009 | 17.54 | 18.40 | 17.34 | 17.75 | 7,554,341 | -0.09(-0.50%) |
Mar 06, 2009 | 17.97 | 18.62 | 17.38 | 17.84 | 0 | +0.03(+0.19%) |
Mar 05, 2009 | 17.73 | 18.30 | 17.47 | 17.80 | 12,301,363 | -0.35(-1.93%) |
Mar 04, 2009 | 17.79 | 18.55 | 17.65 | 18.15 | 10,701,195 | +0.81(+4.68%) |