Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.91 | 22.98 | 22.53 | 22.54 | 1,374,745 | -0.31(-1.37%) |
Apr 29, 2010 | 22.79 | 22.96 | 22.50 | 22.85 | 1,761,249 | +0.12(+0.51%) |
Apr 28, 2010 | 22.89 | 22.94 | 22.60 | 22.74 | 1,527,316 | +0.01(+0.04%) |
Apr 27, 2010 | 23.47 | 23.52 | 22.70 | 22.73 | 2,063,365 | -0.74(-3.17%) |
Apr 26, 2010 | 23.77 | 23.77 | 23.46 | 23.47 | 932,086 | -0.28(-1.18%) |
Apr 23, 2010 | 23.75 | 23.80 | 23.46 | 23.75 | 898,954 | +0.04(+0.17%) |
Apr 22, 2010 | 23.29 | 23.73 | 23.12 | 23.71 | 878,448 | +0.29(+1.24%) |
Apr 21, 2010 | 23.29 | 23.44 | 23.23 | 23.42 | 750,226 | +0.08(+0.35%) |
Apr 20, 2010 | 23.33 | 23.40 | 23.17 | 23.34 | 773,092 | +0.20(+0.86%) |
Apr 19, 2010 | 23.01 | 23.17 | 22.89 | 23.14 | 892,367 | +0.07(+0.29%) |
Apr 16, 2010 | 23.22 | 23.36 | 22.98 | 23.08 | 1,511,369 | -0.20(-0.85%) |
Apr 15, 2010 | 23.16 | 23.32 | 23.10 | 23.27 | 1,824,801 | +0.15(+0.64%) |
Apr 14, 2010 | 22.96 | 23.13 | 22.78 | 23.13 | 1,478,383 | +0.11(+0.47%) |
Apr 13, 2010 | 22.83 | 23.03 | 22.75 | 23.02 | 927,852 | +0.19(+0.83%) |
Apr 12, 2010 | 22.96 | 23.11 | 22.69 | 22.83 | 1,039,614 | -0.11(-0.47%) |
Apr 09, 2010 | 22.94 | 22.97 | 22.80 | 22.94 | 902,202 | +0.00(+0.00%) |
Apr 08, 2010 | 23.00 | 23.01 | 22.69 | 22.94 | 1,075,864 | -0.07(-0.29%) |
Apr 07, 2010 | 22.90 | 23.20 | 22.90 | 23.00 | 1,029,310 | -0.26(-1.14%) |
Apr 06, 2010 | 23.15 | 23.37 | 23.12 | 23.27 | 923,052 | +0.00(+0.00%) |
Apr 05, 2010 | 23.17 | 23.46 | 23.08 | 23.27 | 1,180,612 | +0.10(+0.43%) |
Apr 01, 2010 | 23.35 | 23.17 | 23.17 | 23.17 | 1,247,722 | -0.07(-0.28%) |
Mar 31, 2010 | 23.42 | 23.48 | 23.17 | 23.23 | 1,411,865 | -0.23(-0.99%) |
Mar 30, 2010 | 23.41 | 23.56 | 23.27 | 23.46 | 920,165 | +0.02(+0.11%) |
Mar 29, 2010 | 23.12 | 23.48 | 23.09 | 23.44 | 1,385,846 | +0.36(+1.54%) |
Mar 26, 2010 | 23.46 | 23.51 | 23.03 | 23.08 | 2,469,137 | -0.25(-1.06%) |
Mar 25, 2010 | 23.60 | 23.63 | 23.30 | 23.33 | 1,465,354 | -0.08(-0.35%) |
Mar 24, 2010 | 23.65 | 23.70 | 23.36 | 23.41 | 1,246,484 | -0.21(-0.91%) |
Mar 23, 2010 | 23.46 | 23.66 | 23.30 | 23.63 | 1,495,599 | +0.11(+0.46%) |
Mar 22, 2010 | 23.13 | 23.60 | 23.13 | 23.52 | 1,800,663 | +0.26(+1.14%) |
Mar 19, 2010 | 23.09 | 23.34 | 22.48 | 23.26 | 4,144,154 | +0.28(+1.22%) |
Mar 18, 2010 | 22.61 | 23.07 | 22.61 | 22.98 | 2,419,794 | +0.23(+1.02%) |
Mar 17, 2010 | 22.44 | 22.79 | 22.42 | 22.74 | 1,325,874 | +0.33(+1.48%) |
Mar 16, 2010 | 22.22 | 22.46 | 22.17 | 22.41 | 871,031 | +0.27(+1.23%) |
Mar 15, 2010 | 22.01 | 22.16 | 21.94 | 22.14 | 647,614 | +0.09(+0.41%) |
Mar 12, 2010 | 22.03 | 22.05 | 21.90 | 22.05 | 709,345 | +0.01(+0.04%) |
Mar 11, 2010 | 21.82 | 22.06 | 21.67 | 22.04 | 1,085,824 | +0.20(+0.91%) |
Mar 10, 2010 | 21.60 | 21.94 | 21.60 | 21.84 | 1,619,107 | +0.22(+1.03%) |
Mar 09, 2010 | 21.41 | 21.67 | 21.28 | 21.62 | 1,346,482 | +0.12(+0.54%) |
Mar 08, 2010 | 21.13 | 21.53 | 21.09 | 21.50 | 1,451,473 | +0.40(+1.88%) |
Mar 05, 2010 | 20.93 | 21.17 | 20.90 | 21.11 | 1,342,269 | +0.21(+0.99%) |
Mar 04, 2010 | 20.73 | 20.97 | 20.65 | 20.90 | 1,432,653 | +0.17(+0.84%) |
Mar 03, 2010 | 20.56 | 20.82 | 20.55 | 20.73 | 1,420,670 | +0.17(+0.84%) |
Mar 02, 2010 | 20.79 | 20.84 | 20.51 | 20.55 | 1,443,467 | -0.19(-0.92%) |
Mar 01, 2010 | 20.55 | 20.74 | 20.44 | 20.74 | 1,630,264 | +0.25(+1.21%) |
Feb 26, 2010 | 20.58 | 20.69 | 20.41 | 20.50 | 3,866,417 | -0.03(-0.16%) |
Feb 25, 2010 | 20.15 | 20.60 | 20.06 | 20.53 | 1,579,169 | +0.15(+0.73%) |
Feb 24, 2010 | 20.15 | 20.40 | 20.00 | 20.38 | 1,476,524 | +0.37(+1.86%) |
Feb 23, 2010 | 20.30 | 20.41 | 19.93 | 20.01 | 1,215,269 | -0.27(-1.35%) |
Feb 22, 2010 | 20.35 | 20.41 | 20.21 | 20.28 | 1,046,554 | +0.03(+0.16%) |
Feb 19, 2010 | 19.92 | 20.28 | 19.91 | 20.25 | 1,941,147 | +0.31(+1.53%) |
Feb 18, 2010 | 19.81 | 19.98 | 19.70 | 19.94 | 1,671,020 | +0.22(+1.13%) |
Feb 17, 2010 | 19.64 | 19.86 | 19.62 | 19.72 | 1,973,428 | +0.08(+0.42%) |
Feb 16, 2010 | 19.22 | 20.07 | 19.10 | 19.64 | 3,216,759 | -0.70(-3.45%) |
Feb 12, 2010 | 20.20 | 20.34 | 20.34 | 20.34 | 1,278,202 | -0.02(-0.08%) |
Feb 11, 2010 | 20.07 | 20.42 | 19.90 | 20.36 | 945,910 | +0.15(+0.74%) |
Feb 10, 2010 | 20.45 | 20.46 | 20.17 | 20.21 | 1,063,927 | -0.20(-0.97%) |
Feb 09, 2010 | 20.50 | 20.61 | 20.19 | 20.41 | 1,419,941 | +0.16(+0.78%) |
Feb 08, 2010 | 20.18 | 20.38 | 19.94 | 20.25 | 1,781,142 | +0.12(+0.58%) |
Feb 05, 2010 | 20.17 | 20.30 | 19.87 | 20.13 | 1,796,791 | +0.02(+0.08%) |
Feb 04, 2010 | 20.42 | 20.51 | 20.10 | 20.12 | 1,158,052 | -0.41(-1.98%) |
Feb 03, 2010 | 20.46 | 20.57 | 20.37 | 20.52 | 779,210 | -0.11(-0.51%) |
Feb 02, 2010 | 20.42 | 20.67 | 20.30 | 20.63 | 1,291,527 | +0.18(+0.87%) |
Feb 01, 2010 | 20.43 | 20.54 | 20.33 | 20.45 | 1,260,217 | +0.09(+0.44%) |
Jan 29, 2010 | 20.28 | 20.57 | 20.28 | 20.36 | 2,322,389 | +0.12(+0.60%) |
Jan 28, 2010 | 20.56 | 20.58 | 20.15 | 20.24 | 1,660,901 | -0.21(-1.03%) |
Jan 27, 2010 | 20.15 | 20.46 | 20.12 | 20.45 | 2,140,488 | +0.16(+0.80%) |
Jan 26, 2010 | 20.36 | 20.46 | 20.24 | 20.29 | 1,807,151 | -0.15(-0.75%) |
Jan 25, 2010 | 20.57 | 20.57 | 20.30 | 20.44 | 1,631,055 | -0.03(-0.16%) |
Jan 22, 2010 | 20.93 | 21.07 | 20.40 | 20.47 | 2,577,294 | -0.42(-2.02%) |
Jan 21, 2010 | 21.24 | 21.36 | 20.88 | 20.89 | 2,301,097 | -0.39(-1.83%) |
Jan 20, 2010 | 21.45 | 21.46 | 21.08 | 21.28 | 1,271,294 | -0.33(-1.54%) |
Jan 19, 2010 | 21.17 | 21.62 | 21.17 | 21.62 | 843,410 | +0.34(+1.60%) |
Jan 15, 2010 | 21.75 | 21.28 | 21.28 | 21.28 | 1,686,475 | -0.36(-1.65%) |
Jan 14, 2010 | 21.66 | 21.79 | 21.58 | 21.63 | 1,067,389 | -0.14(-0.63%) |
Jan 13, 2010 | 21.51 | 21.82 | 21.47 | 21.77 | 1,047,796 | +0.33(+1.55%) |
Jan 12, 2010 | 21.68 | 21.76 | 21.37 | 21.44 | 1,250,514 | -0.29(-1.34%) |
Jan 11, 2010 | 21.79 | 21.83 | 21.63 | 21.73 | 875,456 | -0.09(-0.41%) |
Jan 08, 2010 | 21.53 | 21.83 | 21.46 | 21.82 | 3,096,599 | +0.21(+0.98%) |
Jan 07, 2010 | 21.08 | 21.61 | 21.08 | 21.61 | 1,276,545 | +0.19(+0.87%) |
Jan 06, 2010 | 21.23 | 21.46 | 21.23 | 21.42 | 1,936,411 | +0.06(+0.27%) |
Jan 05, 2010 | 21.33 | 21.38 | 21.19 | 21.36 | 1,795,179 | -0.03(-0.15%) |
Jan 04, 2010 | 21.27 | 21.51 | 21.18 | 21.40 | 1,296,267 | +0.26(+1.23%) |
Dec 31, 2009 | 21.28 | 21.14 | 21.14 | 21.14 | 835,837 | -0.09(-0.42%) |
Dec 30, 2009 | 21.46 | 21.46 | 21.15 | 21.23 | 1,045,714 | -0.07(-0.34%) |
Dec 29, 2009 | 21.15 | 21.40 | 21.11 | 21.30 | 1,344,104 | +0.13(+0.61%) |
Dec 28, 2009 | 21.41 | 21.43 | 21.08 | 21.17 | 1,990,771 | -0.21(-0.99%) |
Dec 24, 2009 | 21.35 | 21.50 | 21.24 | 21.38 | 1,367,487 | +0.02(+0.08%) |
Dec 23, 2009 | 21.78 | 22.00 | 21.28 | 21.36 | 8,524,994 | -2.70(-11.22%) |
Dec 22, 2009 | 24.14 | 24.23 | 23.93 | 24.06 | 1,381,071 | +0.05(+0.20%) |
Dec 21, 2009 | 24.10 | 24.32 | 23.93 | 24.02 | 1,145,922 | +0.06(+0.27%) |
Dec 18, 2009 | 23.50 | 23.95 | 23.37 | 23.95 | 2,551,461 | +0.62(+2.68%) |
Dec 17, 2009 | 23.70 | 23.70 | 23.24 | 23.33 | 1,651,966 | -0.45(-1.88%) |
Dec 16, 2009 | 23.85 | 24.04 | 23.68 | 23.77 | 947,663 | -0.09(-0.37%) |
Dec 15, 2009 | 24.03 | 24.03 | 23.77 | 23.86 | 1,100,322 | -0.15(-0.64%) |
Dec 14, 2009 | 24.01 | 24.10 | 23.90 | 24.02 | 1,668,095 | +0.24(+0.99%) |
Dec 11, 2009 | 23.65 | 23.85 | 23.56 | 23.78 | 893,844 | +0.29(+1.24%) |
Dec 10, 2009 | 23.44 | 23.69 | 23.42 | 23.49 | 1,129,061 | +0.18(+0.77%) |
Dec 09, 2009 | 23.43 | 23.44 | 23.13 | 23.31 | 1,252,027 | -0.21(-0.90%) |
Dec 08, 2009 | 23.68 | 23.68 | 23.33 | 23.52 | 927,370 | -0.35(-1.46%) |
Dec 07, 2009 | 23.78 | 23.98 | 23.72 | 23.87 | 792,394 | +0.02(+0.10%) |
Dec 04, 2009 | 23.61 | 24.11 | 23.53 | 23.85 | 1,395,364 | +0.55(+2.37%) |
Dec 03, 2009 | 23.42 | 23.55 | 23.27 | 23.29 | 856,318 | -0.16(-0.69%) |
Dec 02, 2009 | 23.33 | 23.59 | 23.14 | 23.46 | 550,429 | +0.17(+0.73%) |
Dec 01, 2009 | 22.91 | 23.31 | 22.91 | 23.29 | 968,849 | +0.51(+2.24%) |
Nov 30, 2009 | 22.82 | 22.99 | 22.63 | 22.78 | 1,519,220 | -0.19(-0.85%) |
Nov 27, 2009 | 22.79 | 23.16 | 22.51 | 22.97 | 437,379 | -0.34(-1.46%) |
Nov 25, 2009 | 23.14 | 23.32 | 22.99 | 23.31 | 740,048 | +0.17(+0.74%) |
Nov 24, 2009 | 23.18 | 23.18 | 22.89 | 23.14 | 795,282 | -0.04(-0.18%) |
Nov 23, 2009 | 22.89 | 23.27 | 22.73 | 23.18 | 1,367,395 | +0.51(+2.25%) |
Nov 20, 2009 | 22.71 | 22.94 | 22.53 | 22.67 | 1,146,725 | -0.11(-0.46%) |
Nov 19, 2009 | 22.55 | 23.08 | 22.53 | 22.78 | 1,295,501 | -0.38(-1.65%) |
Nov 18, 2009 | 23.41 | 23.42 | 23.03 | 23.16 | 983,130 | -0.30(-1.28%) |
Nov 17, 2009 | 23.38 | 23.48 | 23.25 | 23.46 | 892,656 | +0.02(+0.07%) |
Nov 16, 2009 | 23.51 | 23.65 | 23.34 | 23.44 | 1,308,957 | +0.07(+0.31%) |
Nov 13, 2009 | 23.26 | 23.51 | 23.12 | 23.37 | 657,265 | +0.09(+0.38%) |
Nov 12, 2009 | 22.22 | 23.58 | 22.22 | 23.28 | 1,304,744 | -0.27(-1.14%) |
Nov 11, 2009 | 23.63 | 23.68 | 23.37 | 23.55 | 828,177 | +0.05(+0.21%) |
Nov 10, 2009 | 23.75 | 23.90 | 23.37 | 23.50 | 1,226,396 | -0.28(-1.16%) |
Nov 09, 2009 | 23.43 | 23.77 | 23.33 | 23.77 | 1,102,288 | +0.45(+1.91%) |
Nov 06, 2009 | 23.15 | 23.43 | 22.91 | 23.33 | 1,067,721 | +0.12(+0.52%) |
Nov 05, 2009 | 22.91 | 23.29 | 22.91 | 23.21 | 1,043,390 | +0.35(+1.53%) |
Nov 04, 2009 | 22.73 | 23.08 | 22.60 | 22.86 | 2,012,582 | +0.13(+0.57%) |
Nov 03, 2009 | 22.69 | 22.84 | 22.46 | 22.73 | 1,589,380 | +0.02(+0.11%) |
Nov 02, 2009 | 22.43 | 22.76 | 22.28 | 22.70 | 1,970,895 | +0.25(+1.12%) |
Oct 30, 2009 | 22.73 | 22.91 | 22.32 | 22.45 | 1,684,083 | -0.37(-1.63%) |
Oct 29, 2009 | 22.73 | 22.90 | 22.56 | 22.82 | 1,582,993 | +0.20(+0.90%) |
Oct 28, 2009 | 22.98 | 23.05 | 22.58 | 22.62 | 1,556,800 | -0.32(-1.41%) |
Oct 27, 2009 | 23.03 | 23.21 | 22.88 | 22.95 | 1,337,177 | -0.02(-0.07%) |
Oct 26, 2009 | 22.72 | 23.31 | 22.69 | 22.96 | 3,649,420 | +0.17(+0.75%) |
Oct 23, 2009 | 22.93 | 23.24 | 22.76 | 22.79 | 1,946,531 | -0.53(-2.26%) |
Oct 22, 2009 | 23.28 | 23.44 | 23.00 | 23.32 | 2,488,457 | +0.03(+0.14%) |
Oct 21, 2009 | 23.68 | 23.88 | 23.28 | 23.29 | 1,123,625 | -0.40(-1.68%) |
Oct 20, 2009 | 23.60 | 24.04 | 23.51 | 23.68 | 1,485,719 | -0.30(-1.25%) |
Oct 19, 2009 | 23.89 | 24.07 | 23.66 | 23.98 | 1,705,085 | +0.27(+1.13%) |
Oct 16, 2009 | 23.97 | 23.97 | 23.45 | 23.72 | 1,560,325 | -0.19(-0.81%) |
Oct 15, 2009 | 23.61 | 23.91 | 23.29 | 23.91 | 1,488,754 | +0.14(+0.58%) |
Oct 14, 2009 | 23.74 | 23.87 | 23.44 | 23.77 | 1,586,285 | +0.10(+0.41%) |
Oct 13, 2009 | 23.58 | 23.78 | 23.50 | 23.68 | 1,354,960 | +0.00(+0.00%) |
Oct 12, 2009 | 23.93 | 24.02 | 23.27 | 23.68 | 1,497,285 | -0.27(-1.12%) |
Oct 09, 2009 | 23.89 | 24.06 | 23.59 | 23.94 | 917,364 | +0.12(+0.51%) |
Oct 08, 2009 | 23.80 | 24.09 | 23.62 | 23.82 | 1,307,727 | +0.04(+0.17%) |
Oct 07, 2009 | 24.02 | 24.02 | 23.67 | 23.78 | 1,284,734 | -0.32(-1.35%) |
Oct 06, 2009 | 24.00 | 24.33 | 23.84 | 24.11 | 1,187,172 | +0.15(+0.64%) |
Oct 05, 2009 | 23.59 | 23.95 | 23.48 | 23.95 | 1,398,938 | +0.40(+1.69%) |
Oct 02, 2009 | 23.43 | 23.70 | 23.18 | 23.55 | 1,758,826 | -0.22(-0.92%) |
Oct 01, 2009 | 24.57 | 24.67 | 23.75 | 23.77 | 2,438,506 | -0.80(-3.27%) |
Sep 30, 2009 | 24.70 | 24.87 | 24.16 | 24.58 | 2,208,522 | -0.17(-0.69%) |
Sep 29, 2009 | 24.88 | 24.97 | 24.62 | 24.75 | 1,621,320 | -0.14(-0.55%) |
Sep 28, 2009 | 24.51 | 25.01 | 24.39 | 24.88 | 1,482,679 | +0.51(+2.10%) |
Sep 25, 2009 | 24.46 | 24.68 | 24.23 | 24.37 | 2,135,769 | -0.11(-0.46%) |
Sep 24, 2009 | 23.85 | 24.55 | 23.68 | 24.49 | 5,652,825 | +1.50(+6.53%) |
Sep 23, 2009 | 23.55 | 23.92 | 22.87 | 22.99 | 4,178,278 | -1.16(-4.80%) |
Sep 22, 2009 | 24.12 | 24.32 | 24.06 | 24.15 | 1,384,863 | +0.09(+0.37%) |
Sep 21, 2009 | 24.05 | 24.19 | 23.83 | 24.06 | 1,130,775 | -0.08(-0.34%) |
Sep 18, 2009 | 24.06 | 24.28 | 23.93 | 24.14 | 2,282,167 | +0.25(+1.05%) |
Sep 17, 2009 | 23.72 | 24.05 | 23.55 | 23.89 | 1,465,096 | +0.17(+0.72%) |
Sep 16, 2009 | 23.39 | 23.74 | 23.17 | 23.72 | 1,087,088 | +0.31(+1.32%) |
Sep 15, 2009 | 23.03 | 23.45 | 23.03 | 23.41 | 904,637 | +0.04(+0.17%) |
Sep 14, 2009 | 23.03 | 23.42 | 22.82 | 23.37 | 1,199,711 | +0.36(+1.55%) |
Sep 11, 2009 | 22.99 | 23.05 | 22.74 | 23.01 | 1,236,815 | +0.01(+0.04%) |
Sep 10, 2009 | 22.99 | 23.03 | 22.67 | 23.00 | 1,086,997 | +0.17(+0.75%) |
Sep 09, 2009 | 22.62 | 22.91 | 22.49 | 22.83 | 1,137,303 | +0.15(+0.64%) |
Sep 08, 2009 | 22.66 | 22.71 | 22.49 | 22.69 | 1,277,118 | +0.21(+0.94%) |
Sep 04, 2009 | 22.05 | 22.50 | 22.01 | 22.48 | 909,642 | +0.37(+1.69%) |
Sep 03, 2009 | 21.72 | 22.11 | 21.49 | 22.10 | 1,220,790 | +0.36(+1.68%) |
Sep 02, 2009 | 21.79 | 21.93 | 21.63 | 21.74 | 1,545,250 | -0.20(-0.92%) |
Sep 01, 2009 | 21.88 | 22.38 | 21.76 | 21.94 | 2,500,045 | -0.31(-1.38%) |
Aug 31, 2009 | 22.50 | 22.61 | 22.18 | 22.25 | 1,135,694 | -0.30(-1.33%) |
Aug 28, 2009 | 22.78 | 22.95 | 22.35 | 22.55 | 790,296 | -0.15(-0.68%) |
Aug 27, 2009 | 22.60 | 22.75 | 22.18 | 22.70 | 1,265,839 | +0.11(+0.47%) |
Aug 26, 2009 | 22.35 | 22.69 | 22.31 | 22.60 | 1,264,998 | +0.19(+0.83%) |
Aug 25, 2009 | 22.44 | 22.72 | 22.10 | 22.41 | 1,458,717 | +0.05(+0.22%) |
Aug 24, 2009 | 22.43 | 22.49 | 22.23 | 22.36 | 822,755 | -0.10(-0.43%) |
Aug 21, 2009 | 22.20 | 22.59 | 21.95 | 22.46 | 1,183,879 | +0.47(+2.14%) |
Aug 20, 2009 | 21.68 | 22.05 | 21.64 | 21.99 | 842,369 | +0.07(+0.33%) |
Aug 19, 2009 | 21.50 | 21.94 | 21.42 | 21.92 | 1,038,541 | +0.29(+1.35%) |
Aug 18, 2009 | 21.43 | 21.68 | 21.34 | 21.62 | 1,693,960 | +0.31(+1.45%) |
Aug 17, 2009 | 21.59 | 21.71 | 21.26 | 21.32 | 1,442,279 | -0.48(-2.20%) |
Aug 14, 2009 | 22.07 | 22.14 | 21.62 | 21.79 | 1,533,848 | -0.36(-1.65%) |
Aug 13, 2009 | 21.92 | 22.18 | 21.68 | 22.16 | 2,145,249 | +0.41(+1.86%) |
Aug 12, 2009 | 21.31 | 21.90 | 21.25 | 21.75 | 1,974,258 | +0.51(+2.41%) |
Aug 11, 2009 | 21.45 | 21.66 | 21.15 | 21.24 | 1,785,724 | -0.32(-1.50%) |
Aug 10, 2009 | 21.60 | 21.76 | 21.42 | 21.57 | 1,843,423 | -0.16(-0.75%) |
Aug 07, 2009 | 21.18 | 21.99 | 20.98 | 21.73 | 2,228,320 | +0.88(+4.20%) |
Aug 06, 2009 | 20.71 | 20.97 | 20.56 | 20.85 | 1,982,768 | +0.12(+0.59%) |
Aug 05, 2009 | 20.82 | 20.85 | 20.46 | 20.73 | 2,341,865 | -0.09(-0.43%) |
Aug 04, 2009 | 20.43 | 20.82 | 20.36 | 20.82 | 1,714,242 | +0.27(+1.30%) |
Aug 03, 2009 | 20.34 | 20.57 | 20.20 | 20.55 | 1,994,411 | +0.14(+0.68%) |
Jul 31, 2009 | 20.42 | 20.56 | 20.25 | 20.42 | 1,802,512 | -0.03(-0.16%) |
Jul 30, 2009 | 20.29 | 20.54 | 20.09 | 20.45 | 2,366,938 | +0.40(+1.98%) |
Jul 29, 2009 | 19.93 | 20.06 | 19.80 | 20.05 | 1,790,028 | +0.10(+0.49%) |
Jul 28, 2009 | 19.70 | 20.03 | 19.12 | 19.95 | 1,814,455 | +0.16(+0.82%) |
Jul 27, 2009 | 19.78 | 19.90 | 19.54 | 19.79 | 1,250,589 | -0.03(-0.16%) |
Jul 24, 2009 | 19.52 | 19.84 | 19.46 | 19.82 | 1,254,980 | +0.21(+1.07%) |
Jul 23, 2009 | 18.98 | 19.67 | 18.93 | 19.61 | 2,180,235 | +0.54(+2.85%) |
Jul 22, 2009 | 18.78 | 19.19 | 18.61 | 19.07 | 2,207,757 | +0.17(+0.90%) |
Jul 21, 2009 | 18.49 | 18.90 | 18.49 | 18.90 | 2,219,917 | +0.44(+2.37%) |
Jul 20, 2009 | 18.38 | 18.50 | 18.12 | 18.46 | 1,738,899 | +0.13(+0.71%) |
Jul 17, 2009 | 18.34 | 18.35 | 18.11 | 18.33 | 2,254,384 | +0.06(+0.31%) |
Jul 16, 2009 | 17.98 | 18.38 | 17.90 | 18.28 | 4,222,265 | -0.47(-2.51%) |
Jul 15, 2009 | 18.25 | 18.88 | 18.10 | 18.75 | 3,194,008 | +0.65(+3.58%) |
Jul 14, 2009 | 17.98 | 18.12 | 17.70 | 18.10 | 1,965,326 | +0.34(+1.92%) |
Jul 13, 2009 | 17.49 | 17.77 | 17.27 | 17.76 | 3,494,637 | +0.24(+1.34%) |
Jul 10, 2009 | 17.52 | 17.73 | 17.40 | 17.52 | 1,970,564 | -0.10(-0.55%) |
Jul 09, 2009 | 17.81 | 17.87 | 17.45 | 17.62 | 1,584,200 | -0.19(-1.05%) |
Jul 08, 2009 | 17.99 | 17.99 | 17.61 | 17.81 | 2,011,007 | +0.24(+1.34%) |
Jul 07, 2009 | 18.05 | 18.09 | 17.55 | 17.57 | 1,591,423 | -0.47(-2.61%) |
Jul 06, 2009 | 18.01 | 18.19 | 17.75 | 18.04 | 1,317,779 | +0.04(+0.23%) |
Jul 02, 2009 | 18.60 | 18.60 | 17.94 | 18.00 | 1,436,630 | -0.70(-3.73%) |
Jul 01, 2009 | 18.72 | 18.97 | 18.55 | 18.70 | 1,610,691 | +0.18(+0.96%) |
Jun 30, 2009 | 18.54 | 18.76 | 18.37 | 18.52 | 1,608,239 | -0.07(-0.39%) |
Jun 29, 2009 | 18.58 | 18.75 | 18.34 | 18.59 | 1,529,813 | +0.01(+0.04%) |
Jun 26, 2009 | 18.59 | 18.68 | 18.35 | 18.58 | 2,072,372 | -0.16(-0.87%) |
Jun 25, 2009 | 18.49 | 18.75 | 18.06 | 18.75 | 1,632,528 | +0.55(+3.03%) |
Jun 24, 2009 | 17.99 | 18.37 | 17.91 | 18.19 | 1,805,059 | +0.27(+1.49%) |
Jun 23, 2009 | 18.12 | 18.23 | 17.87 | 17.93 | 1,526,774 | -0.06(-0.36%) |
Jun 22, 2009 | 18.08 | 18.26 | 17.93 | 17.99 | 1,553,447 | -0.19(-1.07%) |
Jun 19, 2009 | 18.32 | 18.32 | 17.98 | 18.19 | 2,744,667 | +0.02(+0.09%) |
Jun 18, 2009 | 18.19 | 18.21 | 18.01 | 18.17 | 1,396,975 | +0.02(+0.09%) |
Jun 17, 2009 | 17.99 | 18.31 | 17.91 | 18.15 | 2,945,552 | +0.14(+0.77%) |
Jun 16, 2009 | 18.15 | 18.36 | 18.02 | 18.02 | 1,734,359 | -0.22(-1.20%) |
Jun 15, 2009 | 18.34 | 18.41 | 18.01 | 18.23 | 2,151,876 | -0.36(-1.96%) |
Jun 12, 2009 | 18.49 | 18.62 | 18.19 | 18.60 | 1,554,939 | +0.07(+0.39%) |
Jun 11, 2009 | 18.51 | 18.79 | 18.36 | 18.53 | 1,773,358 | +0.07(+0.40%) |
Jun 10, 2009 | 18.71 | 18.79 | 18.20 | 18.45 | 1,739,153 | -0.16(-0.87%) |
Jun 09, 2009 | 18.42 | 18.72 | 18.35 | 18.62 | 1,695,247 | +0.15(+0.83%) |
Jun 08, 2009 | 18.31 | 18.57 | 18.22 | 18.46 | 1,644,436 | -0.05(-0.26%) |
Jun 05, 2009 | 18.58 | 18.76 | 18.19 | 18.51 | 1,837,967 | +0.06(+0.31%) |
Jun 04, 2009 | 18.35 | 18.58 | 18.28 | 18.45 | 1,920,005 | +0.06(+0.35%) |
Jun 03, 2009 | 18.78 | 18.94 | 18.32 | 18.39 | 2,488,296 | -0.40(-2.11%) |
Jun 02, 2009 | 18.88 | 19.12 | 18.74 | 18.79 | 2,524,676 | -0.25(-1.32%) |
Jun 01, 2009 | 18.79 | 19.31 | 18.48 | 19.04 | 3,158,685 | +0.15(+0.82%) |
May 29, 2009 | 18.25 | 19.09 | 17.94 | 18.88 | 4,008,801 | -1.07(-5.36%) |
May 28, 2009 | 20.14 | 20.25 | 19.59 | 19.95 | 1,372,855 | -0.06(-0.28%) |
May 27, 2009 | 20.33 | 20.48 | 19.98 | 20.01 | 1,187,093 | -0.41(-2.02%) |
May 26, 2009 | 19.66 | 20.55 | 19.59 | 20.42 | 1,783,626 | +0.51(+2.57%) |
May 22, 2009 | 20.08 | 20.19 | 19.77 | 19.91 | 1,252,781 | -0.08(-0.41%) |
May 21, 2009 | 20.42 | 20.43 | 19.86 | 19.99 | 1,639,406 | -0.56(-2.72%) |
May 20, 2009 | 20.49 | 21.03 | 20.49 | 20.55 | 1,236,547 | -0.19(-0.90%) |
May 19, 2009 | 20.40 | 20.90 | 20.38 | 20.74 | 1,067,182 | -0.02(-0.08%) |
May 18, 2009 | 20.51 | 20.76 | 20.25 | 20.76 | 1,272,887 | +0.54(+2.65%) |
May 15, 2009 | 20.38 | 20.42 | 20.04 | 20.22 | 1,364,094 | -0.13(-0.64%) |
May 14, 2009 | 20.21 | 20.47 | 20.16 | 20.35 | 1,559,473 | +0.24(+1.17%) |
May 13, 2009 | 20.55 | 20.91 | 20.01 | 20.12 | 1,560,286 | -0.52(-2.51%) |
May 12, 2009 | 20.93 | 21.04 | 20.43 | 20.63 | 1,550,456 | -0.19(-0.90%) |
May 11, 2009 | 20.90 | 21.14 | 20.76 | 20.82 | 1,532,349 | -0.28(-1.34%) |
May 08, 2009 | 21.04 | 21.25 | 20.82 | 21.11 | 1,789,408 | +0.29(+1.40%) |
May 07, 2009 | 21.04 | 21.15 | 20.66 | 20.81 | 2,284,301 | -0.12(-0.58%) |
May 06, 2009 | 21.19 | 21.21 | 20.59 | 20.93 | 1,440,290 | -0.08(-0.39%) |
May 05, 2009 | 20.87 | 21.04 | 20.71 | 21.02 | 1,750,321 | +0.08(+0.39%) |
May 04, 2009 | 20.82 | 21.06 | 20.66 | 20.93 | 1,512,059 | +0.06(+0.27%) |