Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.41 | 24.42 | 23.54 | 23.59 | 2,046,256 | -0.75(-3.09%) |
Apr 29, 2010 | 24.01 | 24.66 | 23.95 | 24.34 | 1,540,099 | +0.43(+1.82%) |
Apr 28, 2010 | 23.87 | 24.06 | 23.72 | 23.91 | 934,953 | +0.14(+0.59%) |
Apr 27, 2010 | 24.20 | 24.32 | 23.72 | 23.77 | 988,389 | -0.53(-2.17%) |
Apr 26, 2010 | 24.53 | 24.67 | 24.29 | 24.30 | 803,520 | -0.19(-0.79%) |
Apr 23, 2010 | 24.27 | 24.51 | 24.17 | 24.49 | 623,098 | +0.26(+1.06%) |
Apr 22, 2010 | 23.91 | 24.31 | 23.74 | 24.24 | 852,972 | +0.13(+0.55%) |
Apr 21, 2010 | 24.10 | 24.14 | 23.89 | 24.10 | 7,937 | +0.15(+0.62%) |
Apr 20, 2010 | 23.91 | 24.01 | 23.80 | 23.96 | 792 | +0.16(+0.68%) |
Apr 19, 2010 | 23.67 | 23.86 | 23.59 | 23.79 | 937,759 | -0.01(-0.03%) |
Apr 16, 2010 | 23.79 | 24.02 | 23.58 | 23.80 | 1,920,461 | +0.00(+0.00%) |
Apr 15, 2010 | 23.42 | 23.93 | 23.40 | 23.80 | 1,251,472 | +0.31(+1.32%) |
Apr 14, 2010 | 23.28 | 23.54 | 23.27 | 23.49 | 764,582 | +0.22(+0.93%) |
Apr 13, 2010 | 23.03 | 23.30 | 22.91 | 23.27 | 784,241 | +0.26(+1.15%) |
Apr 12, 2010 | 23.25 | 23.25 | 22.96 | 23.01 | 862,780 | -0.17(-0.74%) |
Apr 09, 2010 | 22.76 | 23.18 | 22.74 | 23.18 | 1,547,863 | +0.50(+2.19%) |
Apr 08, 2010 | 22.79 | 22.87 | 22.61 | 22.68 | 1,118,912 | -0.22(-0.98%) |
Apr 07, 2010 | 23.10 | 23.17 | 22.89 | 22.91 | 1,031,386 | -0.27(-1.17%) |
Apr 06, 2010 | 23.23 | 23.27 | 23.00 | 23.18 | 860,943 | +0.01(+0.03%) |
Apr 05, 2010 | 23.06 | 23.40 | 23.04 | 23.17 | 736,479 | +0.12(+0.50%) |
Apr 01, 2010 | 22.71 | 23.06 | 23.06 | 23.06 | 1,331,561 | +0.78(+3.48%) |
Mar 31, 2010 | 22.36 | 22.43 | 22.21 | 22.28 | 1,398,864 | -0.11(-0.49%) |
Mar 30, 2010 | 22.76 | 22.81 | 22.39 | 22.39 | 996,135 | -0.31(-1.37%) |
Mar 29, 2010 | 22.71 | 22.92 | 22.61 | 22.70 | 755,283 | +0.02(+0.07%) |
Mar 26, 2010 | 22.66 | 22.72 | 22.41 | 22.68 | 1,450,090 | +0.03(+0.14%) |
Mar 25, 2010 | 23.16 | 23.21 | 22.65 | 22.65 | 688,927 | -0.38(-1.65%) |
Mar 24, 2010 | 23.16 | 23.20 | 22.99 | 23.03 | 586,717 | -0.24(-1.03%) |
Mar 23, 2010 | 23.23 | 23.34 | 23.03 | 23.27 | 665,660 | +0.12(+0.50%) |
Mar 22, 2010 | 22.55 | 23.16 | 22.51 | 23.16 | 920,835 | +0.54(+2.40%) |
Mar 19, 2010 | 22.98 | 23.13 | 22.58 | 22.61 | 1,290,003 | -0.35(-1.52%) |
Mar 18, 2010 | 23.22 | 23.23 | 22.85 | 22.96 | 782,185 | -0.29(-1.27%) |
Mar 17, 2010 | 23.14 | 23.37 | 23.09 | 23.26 | 855,301 | +0.11(+0.47%) |
Mar 16, 2010 | 23.13 | 23.18 | 22.89 | 23.15 | 1,043,372 | +0.12(+0.54%) |
Mar 15, 2010 | 22.92 | 23.08 | 22.89 | 23.03 | 753,804 | +0.14(+0.61%) |
Mar 12, 2010 | 22.82 | 22.94 | 22.69 | 22.89 | 550,570 | +0.12(+0.55%) |
Mar 11, 2010 | 22.65 | 22.76 | 22.50 | 22.76 | 568,149 | +0.15(+0.65%) |
Mar 10, 2010 | 22.85 | 22.85 | 22.52 | 22.61 | 1,124,073 | -0.20(-0.88%) |
Mar 09, 2010 | 23.00 | 23.01 | 22.69 | 22.82 | 1,534,971 | -0.22(-0.94%) |
Mar 08, 2010 | 22.92 | 23.08 | 22.82 | 23.03 | 958,497 | +0.18(+0.78%) |
Mar 05, 2010 | 22.51 | 22.87 | 22.46 | 22.85 | 1,516,359 | +0.43(+1.90%) |
Mar 04, 2010 | 22.76 | 22.91 | 22.27 | 22.43 | 1,730,045 | -0.33(-1.47%) |
Mar 03, 2010 | 22.87 | 22.99 | 22.68 | 22.76 | 1,259,454 | -0.10(-0.44%) |
Mar 02, 2010 | 23.01 | 23.06 | 22.78 | 22.86 | 1,708,191 | -0.11(-0.47%) |
Mar 01, 2010 | 22.83 | 23.00 | 22.60 | 22.97 | 1,245,777 | +0.26(+1.16%) |
Feb 26, 2010 | 22.99 | 23.00 | 22.56 | 22.71 | 1,473,785 | -0.18(-0.78%) |
Feb 25, 2010 | 21.99 | 22.91 | 21.42 | 22.89 | 2,578,606 | +1.01(+4.61%) |
Feb 24, 2010 | 21.85 | 22.09 | 21.77 | 21.88 | 819,602 | +0.03(+0.14%) |
Feb 23, 2010 | 21.96 | 22.21 | 21.83 | 21.85 | 634,695 | -0.19(-0.85%) |
Feb 22, 2010 | 22.19 | 22.23 | 21.91 | 22.03 | 584,868 | -0.09(-0.39%) |
Feb 19, 2010 | 22.13 | 22.30 | 21.91 | 22.12 | 1,222,659 | -0.05(-0.24%) |
Feb 18, 2010 | 21.68 | 22.20 | 21.68 | 22.17 | 1,069,884 | +0.50(+2.29%) |
Feb 17, 2010 | 22.02 | 22.17 | 21.55 | 21.68 | 1,390,759 | -0.27(-1.24%) |
Feb 16, 2010 | 21.90 | 22.07 | 21.78 | 21.95 | 739,107 | +0.23(+1.07%) |
Feb 12, 2010 | 21.51 | 21.71 | 21.71 | 21.71 | 1,087,033 | -0.05(-0.25%) |
Feb 11, 2010 | 21.53 | 21.81 | 21.39 | 21.77 | 1,033,979 | +0.29(+1.37%) |
Feb 10, 2010 | 21.56 | 21.66 | 21.26 | 21.47 | 836,989 | -0.08(-0.39%) |
Feb 09, 2010 | 21.54 | 21.75 | 21.25 | 21.56 | 1,000,161 | +0.26(+1.23%) |
Feb 08, 2010 | 21.46 | 21.71 | 21.17 | 21.30 | 895,943 | -0.12(-0.57%) |
Feb 05, 2010 | 21.17 | 21.44 | 20.84 | 21.42 | 1,396,361 | +0.23(+1.09%) |
Feb 04, 2010 | 21.76 | 21.76 | 21.19 | 21.19 | 1,203,588 | -0.65(-2.99%) |
Feb 03, 2010 | 22.11 | 22.11 | 21.60 | 21.84 | 820,867 | -0.30(-1.36%) |
Feb 02, 2010 | 21.74 | 22.26 | 21.63 | 22.14 | 1,164,368 | +0.50(+2.29%) |
Feb 01, 2010 | 21.70 | 21.87 | 21.57 | 21.65 | 1,410,097 | +0.06(+0.27%) |
Jan 29, 2010 | 22.00 | 22.17 | 21.51 | 21.59 | 1,571,372 | -0.30(-1.37%) |
Jan 28, 2010 | 22.26 | 22.30 | 21.70 | 21.89 | 1,303,890 | -0.22(-1.01%) |
Jan 27, 2010 | 21.89 | 22.17 | 21.74 | 22.11 | 1,264,708 | +0.15(+0.70%) |
Jan 26, 2010 | 21.97 | 22.21 | 21.89 | 21.96 | 681,106 | -0.14(-0.63%) |
Jan 25, 2010 | 22.34 | 22.45 | 22.03 | 22.10 | 854,828 | +0.02(+0.07%) |
Jan 22, 2010 | 22.21 | 22.57 | 22.03 | 22.08 | 911,504 | -0.16(-0.73%) |
Jan 21, 2010 | 23.01 | 23.01 | 22.24 | 22.24 | 1,015,369 | -0.83(-3.60%) |
Jan 20, 2010 | 23.34 | 23.41 | 22.86 | 23.07 | 914,398 | -0.38(-1.64%) |
Jan 19, 2010 | 22.92 | 23.48 | 22.92 | 23.46 | 528,535 | +0.47(+2.04%) |
Jan 15, 2010 | 22.96 | 22.99 | 22.99 | 22.99 | 831,309 | -0.08(-0.33%) |
Jan 14, 2010 | 23.14 | 23.27 | 22.92 | 23.07 | 829,938 | -0.15(-0.66%) |
Jan 13, 2010 | 23.29 | 23.36 | 23.08 | 23.22 | 797,642 | -0.05(-0.23%) |
Jan 12, 2010 | 23.16 | 23.29 | 23.01 | 23.27 | 671,865 | -0.08(-0.36%) |
Jan 11, 2010 | 23.62 | 23.65 | 23.20 | 23.36 | 831,143 | -0.15(-0.65%) |
Jan 08, 2010 | 23.32 | 23.51 | 23.16 | 23.51 | 746,790 | +0.18(+0.79%) |
Jan 07, 2010 | 23.08 | 23.37 | 22.97 | 23.33 | 1,193,519 | +0.31(+1.34%) |
Jan 06, 2010 | 22.87 | 23.10 | 22.83 | 23.02 | 995,501 | +0.11(+0.47%) |
Jan 05, 2010 | 23.10 | 23.18 | 22.77 | 22.91 | 810,811 | -0.18(-0.77%) |
Jan 04, 2010 | 23.01 | 23.20 | 22.85 | 23.09 | 1,129,448 | +0.28(+1.21%) |
Dec 31, 2009 | 23.21 | 22.81 | 22.81 | 22.81 | 542,768 | -0.42(-1.79%) |
Dec 30, 2009 | 23.07 | 23.23 | 22.97 | 23.23 | 604,566 | +0.08(+0.33%) |
Dec 29, 2009 | 23.21 | 23.29 | 22.95 | 23.15 | 501,345 | -0.08(-0.36%) |
Dec 28, 2009 | 23.28 | 23.34 | 23.12 | 23.24 | 459,288 | -0.07(-0.30%) |
Dec 24, 2009 | 23.10 | 23.30 | 23.09 | 23.30 | 222,704 | +0.25(+1.10%) |
Dec 23, 2009 | 23.20 | 23.22 | 22.94 | 23.05 | 841,861 | -0.15(-0.63%) |
Dec 22, 2009 | 23.32 | 23.44 | 23.07 | 23.20 | 814,573 | +0.00(+0.00%) |
Dec 21, 2009 | 23.05 | 23.34 | 23.01 | 23.20 | 545,961 | +0.18(+0.77%) |
Dec 18, 2009 | 23.50 | 23.55 | 22.65 | 23.02 | 2,352,427 | -0.45(-1.90%) |
Dec 17, 2009 | 23.39 | 23.49 | 23.27 | 23.47 | 1,138,395 | -0.21(-0.88%) |
Dec 16, 2009 | 23.60 | 23.79 | 23.37 | 23.67 | 906,590 | +0.15(+0.65%) |
Dec 15, 2009 | 23.57 | 23.79 | 23.32 | 23.52 | 906,766 | -0.06(-0.26%) |
Dec 14, 2009 | 23.57 | 23.66 | 23.40 | 23.58 | 701,969 | +0.12(+0.52%) |
Dec 11, 2009 | 23.51 | 23.57 | 23.18 | 23.46 | 655,437 | +0.15(+0.63%) |
Dec 10, 2009 | 23.64 | 23.73 | 23.25 | 23.31 | 427,461 | -0.13(-0.56%) |
Dec 09, 2009 | 23.28 | 23.45 | 23.08 | 23.44 | 579,937 | +0.12(+0.50%) |
Dec 08, 2009 | 23.50 | 23.50 | 23.10 | 23.33 | 921,527 | -0.19(-0.82%) |
Dec 07, 2009 | 23.70 | 23.79 | 23.47 | 23.52 | 1,318,950 | -0.18(-0.78%) |
Dec 04, 2009 | 23.78 | 24.17 | 23.31 | 23.70 | 1,737,001 | +0.26(+1.12%) |
Dec 03, 2009 | 23.74 | 23.91 | 23.34 | 23.44 | 1,937,205 | -0.33(-1.39%) |
Dec 02, 2009 | 23.14 | 23.91 | 22.94 | 23.77 | 2,373,195 | +1.00(+4.39%) |
Dec 01, 2009 | 22.67 | 22.85 | 22.50 | 22.77 | 1,603,973 | +0.23(+1.02%) |
Nov 30, 2009 | 22.07 | 22.55 | 22.04 | 22.54 | 1,048,609 | +0.42(+1.88%) |
Nov 27, 2009 | 22.10 | 22.40 | 21.94 | 22.13 | 448,730 | -0.49(-2.18%) |
Nov 25, 2009 | 22.30 | 22.73 | 22.20 | 22.62 | 912,092 | +0.39(+1.77%) |
Nov 24, 2009 | 22.38 | 22.51 | 22.12 | 22.23 | 981,804 | -0.12(-0.52%) |
Nov 23, 2009 | 22.15 | 22.60 | 22.15 | 22.34 | 1,029,625 | +0.39(+1.79%) |
Nov 20, 2009 | 21.86 | 22.10 | 21.86 | 21.95 | 1,082,536 | -0.08(-0.38%) |
Nov 19, 2009 | 22.14 | 22.17 | 21.80 | 22.04 | 922,631 | -0.22(-1.00%) |
Nov 18, 2009 | 22.24 | 22.31 | 21.96 | 22.26 | 1,008,410 | +0.05(+0.24%) |
Nov 17, 2009 | 22.24 | 22.27 | 21.93 | 22.20 | 790,287 | -0.08(-0.35%) |
Nov 16, 2009 | 22.07 | 22.39 | 21.90 | 22.28 | 923,383 | +0.41(+1.86%) |
Nov 13, 2009 | 21.76 | 21.95 | 21.64 | 21.87 | 1,365,235 | +0.19(+0.89%) |
Nov 12, 2009 | 21.87 | 22.18 | 21.58 | 21.68 | 1,258,533 | -0.29(-1.33%) |
Nov 11, 2009 | 22.04 | 22.16 | 21.90 | 21.97 | 1,055,232 | +0.05(+0.21%) |
Nov 10, 2009 | 21.62 | 21.96 | 21.54 | 21.93 | 1,762,280 | +0.28(+1.28%) |
Nov 09, 2009 | 21.47 | 21.67 | 21.31 | 21.65 | 1,153,510 | +0.42(+1.99%) |
Nov 06, 2009 | 21.00 | 21.27 | 20.97 | 21.23 | 1,197,936 | +0.08(+0.36%) |
Nov 05, 2009 | 20.84 | 21.15 | 20.80 | 21.15 | 1,037,373 | +0.51(+2.46%) |
Nov 04, 2009 | 20.73 | 20.98 | 20.59 | 20.64 | 1,215,237 | +0.06(+0.30%) |
Nov 03, 2009 | 20.29 | 20.62 | 20.26 | 20.58 | 1,791,254 | +0.21(+1.02%) |
Nov 02, 2009 | 20.01 | 20.58 | 20.00 | 20.37 | 1,803,396 | +0.50(+2.52%) |
Oct 30, 2009 | 20.67 | 20.74 | 19.87 | 19.87 | 1,699,017 | -0.83(-4.01%) |
Oct 29, 2009 | 20.42 | 20.81 | 20.42 | 20.70 | 1,149,566 | +0.33(+1.62%) |
Oct 28, 2009 | 20.66 | 21.20 | 20.37 | 20.37 | 1,987,172 | -0.40(-1.93%) |
Oct 27, 2009 | 21.00 | 21.30 | 20.67 | 20.77 | 2,644,261 | +0.96(+4.85%) |
Oct 26, 2009 | 20.06 | 20.29 | 19.56 | 19.81 | 1,326,946 | -0.28(-1.42%) |
Oct 23, 2009 | 20.13 | 20.17 | 19.93 | 20.10 | 861,803 | -0.24(-1.17%) |
Oct 22, 2009 | 20.27 | 20.48 | 20.12 | 20.33 | 1,127,781 | +0.02(+0.11%) |
Oct 21, 2009 | 20.73 | 20.88 | 20.31 | 20.31 | 571,027 | -0.41(-1.97%) |
Oct 20, 2009 | 20.59 | 20.73 | 20.57 | 20.72 | 1,010,066 | -0.12(-0.55%) |
Oct 19, 2009 | 20.47 | 20.86 | 20.45 | 20.84 | 868,848 | +0.42(+2.07%) |
Oct 16, 2009 | 20.54 | 20.62 | 20.30 | 20.41 | 854,450 | -0.19(-0.93%) |
Oct 15, 2009 | 20.64 | 20.82 | 20.33 | 20.60 | 1,319,341 | -0.10(-0.48%) |
Oct 14, 2009 | 20.49 | 20.73 | 20.49 | 20.70 | 846,710 | +0.34(+1.66%) |
Oct 13, 2009 | 20.17 | 20.39 | 20.04 | 20.37 | 950,853 | +0.18(+0.91%) |
Oct 12, 2009 | 20.34 | 20.37 | 20.13 | 20.18 | 772,685 | +0.03(+0.15%) |
Oct 09, 2009 | 20.00 | 20.17 | 19.91 | 20.15 | 1,012,388 | +0.20(+1.00%) |
Oct 08, 2009 | 19.99 | 20.09 | 19.80 | 19.95 | 863,111 | +0.19(+0.97%) |
Oct 07, 2009 | 19.77 | 19.77 | 19.47 | 19.76 | 888,259 | -0.05(-0.23%) |
Oct 06, 2009 | 19.98 | 20.08 | 19.69 | 19.80 | 874,952 | +0.00(+0.00%) |
Oct 05, 2009 | 19.40 | 19.82 | 19.26 | 19.80 | 895,822 | +0.48(+2.47%) |
Oct 02, 2009 | 19.23 | 19.53 | 19.17 | 19.33 | 855,218 | -0.07(-0.36%) |
Oct 01, 2009 | 19.89 | 19.90 | 19.37 | 19.40 | 1,250,280 | -0.54(-2.70%) |
Sep 30, 2009 | 20.37 | 20.44 | 19.83 | 19.93 | 1,111,962 | -0.42(-2.04%) |
Sep 29, 2009 | 20.10 | 20.47 | 20.08 | 20.35 | 909,407 | +0.25(+1.22%) |
Sep 28, 2009 | 20.03 | 20.33 | 19.95 | 20.10 | 722,640 | +0.17(+0.85%) |
Sep 25, 2009 | 19.86 | 20.03 | 19.71 | 19.93 | 870,233 | -0.02(-0.12%) |
Sep 24, 2009 | 20.26 | 20.35 | 19.79 | 19.96 | 1,075,563 | -0.27(-1.33%) |
Sep 23, 2009 | 20.52 | 20.54 | 20.20 | 20.23 | 760,287 | -0.28(-1.39%) |
Sep 22, 2009 | 20.78 | 20.83 | 20.49 | 20.51 | 613,974 | -0.20(-0.97%) |
Sep 21, 2009 | 20.93 | 20.93 | 20.58 | 20.71 | 1,130,507 | -0.38(-1.82%) |
Sep 18, 2009 | 20.90 | 21.16 | 20.84 | 21.10 | 973,707 | +0.22(+1.03%) |
Sep 17, 2009 | 21.10 | 21.10 | 20.85 | 20.88 | 907,616 | -0.10(-0.48%) |
Sep 16, 2009 | 20.97 | 21.16 | 20.75 | 20.98 | 952,510 | +0.08(+0.40%) |
Sep 15, 2009 | 20.67 | 20.94 | 20.38 | 20.90 | 919,830 | +0.26(+1.27%) |
Sep 14, 2009 | 19.92 | 20.67 | 19.92 | 20.64 | 1,020,483 | +0.60(+3.00%) |
Sep 11, 2009 | 20.37 | 20.44 | 19.92 | 20.03 | 686,661 | -0.28(-1.40%) |
Sep 10, 2009 | 20.16 | 20.33 | 19.88 | 20.32 | 550,150 | +0.14(+0.69%) |
Sep 09, 2009 | 19.80 | 20.31 | 19.76 | 20.18 | 582,149 | -0.02(-0.08%) |
Sep 08, 2009 | 20.21 | 20.26 | 19.86 | 20.20 | 863,503 | +0.18(+0.92%) |
Sep 04, 2009 | 19.92 | 20.03 | 19.73 | 20.01 | 765,539 | +0.04(+0.19%) |
Sep 03, 2009 | 20.08 | 20.15 | 19.62 | 19.97 | 752,152 | -0.02(-0.08%) |
Sep 02, 2009 | 20.17 | 20.19 | 19.89 | 19.99 | 534,548 | -0.10(-0.50%) |
Sep 01, 2009 | 20.47 | 20.67 | 20.03 | 20.09 | 990,008 | -0.37(-1.81%) |
Aug 31, 2009 | 20.25 | 20.54 | 20.19 | 20.46 | 960,022 | -0.01(-0.04%) |
Aug 28, 2009 | 20.52 | 20.57 | 20.23 | 20.47 | 704,501 | +0.07(+0.34%) |
Aug 27, 2009 | 20.63 | 20.63 | 20.20 | 20.40 | 914,634 | -0.09(-0.45%) |
Aug 26, 2009 | 20.47 | 20.67 | 20.18 | 20.49 | 689,316 | -0.05(-0.22%) |
Aug 25, 2009 | 20.55 | 20.84 | 20.52 | 20.54 | 574,773 | +0.07(+0.34%) |
Aug 24, 2009 | 20.79 | 20.82 | 20.39 | 20.47 | 782,429 | -0.25(-1.19%) |
Aug 21, 2009 | 20.55 | 20.73 | 20.40 | 20.71 | 935,911 | +0.25(+1.20%) |
Aug 20, 2009 | 20.27 | 20.53 | 20.17 | 20.47 | 1,041,077 | +0.24(+1.18%) |
Aug 19, 2009 | 19.77 | 20.47 | 19.77 | 20.23 | 1,176,134 | +0.27(+1.35%) |
Aug 18, 2009 | 19.99 | 20.07 | 19.72 | 19.96 | 1,364,956 | +0.21(+1.05%) |
Aug 17, 2009 | 20.10 | 20.10 | 19.73 | 19.75 | 1,971,337 | -0.55(-2.73%) |
Aug 14, 2009 | 20.88 | 20.88 | 20.19 | 20.30 | 804,996 | -0.73(-3.47%) |
Aug 13, 2009 | 21.10 | 21.16 | 20.79 | 21.04 | 672,374 | +0.05(+0.22%) |
Aug 12, 2009 | 20.71 | 21.12 | 20.69 | 20.99 | 909,946 | +0.27(+1.30%) |
Aug 11, 2009 | 20.40 | 20.85 | 20.37 | 20.72 | 943,089 | +0.10(+0.48%) |
Aug 10, 2009 | 20.49 | 20.67 | 20.48 | 20.62 | 1,250,881 | -0.08(-0.41%) |
Aug 07, 2009 | 20.57 | 20.77 | 20.40 | 20.70 | 1,180,644 | +0.28(+1.39%) |
Aug 06, 2009 | 20.87 | 20.92 | 20.31 | 20.42 | 976,717 | -0.35(-1.67%) |
Aug 05, 2009 | 20.85 | 20.92 | 20.56 | 20.77 | 856,236 | -0.11(-0.52%) |
Aug 04, 2009 | 20.64 | 20.94 | 20.54 | 20.87 | 1,369,449 | +0.08(+0.41%) |
Aug 03, 2009 | 20.35 | 20.82 | 20.28 | 20.79 | 1,909,829 | +0.54(+2.66%) |
Jul 31, 2009 | 20.45 | 20.62 | 20.20 | 20.25 | 1,909,344 | -0.20(-0.98%) |
Jul 30, 2009 | 20.44 | 20.65 | 20.30 | 20.45 | 1,811,894 | +0.18(+0.87%) |
Jul 29, 2009 | 20.20 | 20.40 | 20.03 | 20.27 | 1,743,426 | -0.04(-0.19%) |
Jul 28, 2009 | 20.30 | 20.42 | 20.15 | 20.31 | 1,916,073 | -0.04(-0.19%) |
Jul 27, 2009 | 20.37 | 20.43 | 20.01 | 20.35 | 2,128,751 | +0.05(+0.23%) |
Jul 24, 2009 | 19.96 | 20.30 | 19.83 | 20.30 | 2,794,993 | +0.30(+1.50%) |
Jul 23, 2009 | 20.54 | 20.77 | 19.95 | 20.00 | 12,277,498 | -0.85(-4.06%) |
Jul 22, 2009 | 20.81 | 21.25 | 20.71 | 20.85 | 1,933,533 | -0.02(-0.11%) |
Jul 21, 2009 | 20.62 | 21.20 | 20.51 | 20.87 | 2,737,697 | +0.03(+0.15%) |
Jul 20, 2009 | 20.71 | 20.92 | 20.41 | 20.84 | 1,837,036 | +0.25(+1.23%) |
Jul 17, 2009 | 20.74 | 20.86 | 20.30 | 20.59 | 1,733,786 | -0.16(-0.78%) |
Jul 16, 2009 | 20.43 | 20.87 | 20.34 | 20.75 | 1,989,759 | +0.30(+1.47%) |
Jul 15, 2009 | 20.70 | 21.27 | 20.18 | 20.45 | 3,439,125 | +1.12(+5.77%) |
Jul 14, 2009 | 19.31 | 19.43 | 19.00 | 19.33 | 875,162 | -0.01(-0.04%) |
Jul 13, 2009 | 19.01 | 19.43 | 19.00 | 19.34 | 1,233,832 | +0.37(+1.95%) |
Jul 10, 2009 | 18.73 | 19.19 | 18.72 | 18.97 | 1,301,899 | +0.09(+0.49%) |
Jul 09, 2009 | 19.00 | 19.09 | 18.57 | 18.88 | 1,560,949 | -0.04(-0.20%) |
Jul 08, 2009 | 19.00 | 19.10 | 18.67 | 18.92 | 1,211,701 | -0.03(-0.16%) |
Jul 07, 2009 | 19.54 | 19.64 | 18.92 | 18.95 | 1,654,865 | -0.67(-3.41%) |
Jul 06, 2009 | 18.55 | 19.78 | 18.37 | 19.62 | 2,903,395 | +0.94(+5.02%) |
Jul 02, 2009 | 19.17 | 19.31 | 18.68 | 18.68 | 761,486 | -0.67(-3.46%) |
Jul 01, 2009 | 19.50 | 19.57 | 19.27 | 19.35 | 1,177,657 | -0.04(-0.20%) |
Jun 30, 2009 | 19.40 | 19.64 | 19.22 | 19.39 | 922,835 | -0.13(-0.67%) |
Jun 29, 2009 | 19.09 | 19.58 | 18.99 | 19.52 | 952,688 | +0.49(+2.59%) |
Jun 26, 2009 | 18.97 | 19.13 | 18.89 | 19.03 | 591,286 | -0.05(-0.28%) |
Jun 25, 2009 | 18.93 | 19.20 | 18.91 | 19.08 | 918,178 | +0.45(+2.44%) |
Jun 24, 2009 | 18.33 | 18.89 | 18.33 | 18.63 | 1,035,195 | +0.36(+1.98%) |
Jun 23, 2009 | 18.13 | 18.43 | 18.08 | 18.27 | 1,084,582 | +0.16(+0.89%) |
Jun 22, 2009 | 18.30 | 18.40 | 18.01 | 18.10 | 896,279 | -0.45(-2.45%) |
Jun 19, 2009 | 18.87 | 18.87 | 18.45 | 18.56 | 1,069,794 | -0.07(-0.37%) |
Jun 18, 2009 | 18.39 | 18.73 | 18.31 | 18.63 | 721,685 | +0.24(+1.30%) |
Jun 17, 2009 | 18.59 | 18.77 | 18.19 | 18.39 | 956,313 | -0.25(-1.36%) |
Jun 16, 2009 | 19.24 | 19.24 | 18.61 | 18.64 | 904,864 | -0.52(-2.73%) |
Jun 15, 2009 | 19.10 | 19.17 | 18.70 | 19.17 | 1,374,831 | -0.07(-0.36%) |
Jun 12, 2009 | 19.47 | 19.53 | 19.10 | 19.23 | 767,021 | -0.34(-1.73%) |
Jun 11, 2009 | 19.39 | 19.73 | 19.29 | 19.57 | 1,451,970 | +0.15(+0.79%) |
Jun 10, 2009 | 19.59 | 19.79 | 19.13 | 19.42 | 879,995 | -0.05(-0.28%) |
Jun 09, 2009 | 19.69 | 19.75 | 19.18 | 19.47 | 943,178 | -0.12(-0.63%) |
Jun 08, 2009 | 19.48 | 19.74 | 19.24 | 19.60 | 777,239 | -0.09(-0.47%) |
Jun 05, 2009 | 19.86 | 19.90 | 19.33 | 19.69 | 1,543,509 | +0.08(+0.43%) |
Jun 04, 2009 | 19.45 | 19.67 | 19.19 | 19.60 | 884,838 | +0.25(+1.27%) |
Jun 03, 2009 | 19.73 | 19.73 | 19.29 | 19.36 | 1,447,779 | -0.52(-2.63%) |
Jun 02, 2009 | 20.00 | 20.25 | 19.79 | 19.88 | 1,358,766 | -0.09(-0.46%) |
Jun 01, 2009 | 19.51 | 20.02 | 19.45 | 19.97 | 1,061,951 | +0.67(+3.47%) |
May 29, 2009 | 19.01 | 19.30 | 18.84 | 19.30 | 926,544 | +0.30(+1.58%) |
May 28, 2009 | 18.68 | 19.08 | 18.53 | 19.00 | 1,434,719 | +0.56(+3.05%) |
May 27, 2009 | 19.04 | 19.15 | 18.43 | 18.44 | 1,211,651 | -0.65(-3.39%) |
May 26, 2009 | 18.11 | 19.10 | 18.09 | 19.09 | 1,092,637 | +0.76(+4.16%) |
May 22, 2009 | 18.38 | 18.62 | 18.25 | 18.33 | 610,206 | +0.00(+0.00%) |
May 21, 2009 | 18.29 | 18.40 | 18.03 | 18.33 | 1,025,483 | -0.22(-1.20%) |
May 20, 2009 | 19.07 | 19.32 | 18.50 | 18.55 | 966,717 | -0.46(-2.43%) |
May 19, 2009 | 18.92 | 19.20 | 18.78 | 19.01 | 1,063,122 | -0.03(-0.16%) |
May 18, 2009 | 18.65 | 19.08 | 18.65 | 19.04 | 1,096,975 | +0.61(+3.30%) |
May 15, 2009 | 18.22 | 18.76 | 18.11 | 18.43 | 1,379,987 | +0.28(+1.57%) |
May 14, 2009 | 17.79 | 18.37 | 17.79 | 18.15 | 1,231,807 | +0.30(+1.68%) |
May 13, 2009 | 18.00 | 18.12 | 17.72 | 17.85 | 1,996,682 | -0.48(-2.60%) |
May 12, 2009 | 18.62 | 18.62 | 17.84 | 18.33 | 2,352,491 | -0.10(-0.54%) |
May 11, 2009 | 19.07 | 19.08 | 18.23 | 18.43 | 1,875,339 | -1.42(-7.13%) |
May 08, 2009 | 19.33 | 19.84 | 19.31 | 19.84 | 1,023,324 | +0.68(+3.53%) |
May 07, 2009 | 19.73 | 19.76 | 19.00 | 19.17 | 1,345,217 | -0.32(-1.66%) |
May 06, 2009 | 19.39 | 19.57 | 19.19 | 19.49 | 1,384,197 | +0.28(+1.44%) |
May 05, 2009 | 19.16 | 19.27 | 19.06 | 19.21 | 1,048,972 | -0.05(-0.24%) |
May 04, 2009 | 18.87 | 19.26 | 18.58 | 19.26 | 763,266 | +0.59(+3.17%) |