Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.27 | 24.45 | 23.70 | 23.73 | 1,934,743 | -0.57(-2.34%) |
Apr 29, 2010 | 24.12 | 24.49 | 24.00 | 24.29 | 1,834,561 | +0.16(+0.67%) |
Apr 28, 2010 | 24.15 | 24.35 | 24.07 | 24.13 | 1,010,914 | +0.15(+0.62%) |
Apr 27, 2010 | 24.04 | 24.27 | 23.92 | 23.98 | 1,768,850 | -0.03(-0.13%) |
Apr 26, 2010 | 24.51 | 24.56 | 24.00 | 24.02 | 1,730,598 | -0.45(-1.84%) |
Apr 23, 2010 | 24.10 | 24.49 | 23.98 | 24.47 | 1,899,449 | +0.50(+2.08%) |
Apr 22, 2010 | 23.67 | 24.01 | 23.48 | 23.97 | 1,295,351 | +0.22(+0.91%) |
Apr 21, 2010 | 23.94 | 24.01 | 23.68 | 23.75 | 1,228,452 | -0.26(-1.08%) |
Apr 20, 2010 | 23.84 | 24.07 | 23.84 | 24.01 | 1,336,059 | +0.23(+0.96%) |
Apr 19, 2010 | 23.86 | 23.96 | 23.73 | 23.78 | 1,512,162 | -0.08(-0.35%) |
Apr 16, 2010 | 23.89 | 24.05 | 23.68 | 23.87 | 1,561,920 | -0.05(-0.20%) |
Apr 15, 2010 | 23.84 | 23.97 | 23.81 | 23.91 | 1,566,827 | +0.08(+0.33%) |
Apr 14, 2010 | 23.59 | 23.92 | 23.45 | 23.84 | 3,522,049 | +0.45(+1.91%) |
Apr 13, 2010 | 23.15 | 23.40 | 22.98 | 23.39 | 911,043 | +0.15(+0.64%) |
Apr 12, 2010 | 23.31 | 23.33 | 23.16 | 23.24 | 787,901 | -0.04(-0.17%) |
Apr 09, 2010 | 23.25 | 23.29 | 23.13 | 23.28 | 675,678 | +0.09(+0.41%) |
Apr 08, 2010 | 23.09 | 23.26 | 22.99 | 23.18 | 774,682 | -0.04(-0.15%) |
Apr 07, 2010 | 23.18 | 23.27 | 23.10 | 23.22 | 903,885 | -0.02(-0.08%) |
Apr 06, 2010 | 23.19 | 23.36 | 23.19 | 23.24 | 1,598,612 | -0.13(-0.54%) |
Apr 05, 2010 | 23.09 | 23.39 | 23.00 | 23.36 | 2,043,753 | +0.28(+1.21%) |
Apr 01, 2010 | 23.25 | 23.09 | 23.09 | 23.09 | 893,775 | -0.01(-0.05%) |
Mar 31, 2010 | 23.10 | 23.24 | 23.08 | 23.10 | 1,123,759 | -0.12(-0.52%) |
Mar 30, 2010 | 22.84 | 23.24 | 22.68 | 23.22 | 1,619,272 | +0.40(+1.74%) |
Mar 29, 2010 | 22.78 | 22.90 | 22.75 | 22.82 | 1,318,571 | +0.15(+0.67%) |
Mar 26, 2010 | 22.70 | 22.88 | 22.57 | 22.67 | 1,624,411 | +0.00(+0.02%) |
Mar 25, 2010 | 22.94 | 22.94 | 22.65 | 22.67 | 1,703,795 | -0.21(-0.93%) |
Mar 24, 2010 | 22.90 | 22.92 | 22.79 | 22.88 | 1,173,594 | -0.00(-0.02%) |
Mar 23, 2010 | 22.81 | 22.91 | 22.62 | 22.88 | 1,521,633 | +0.05(+0.24%) |
Mar 22, 2010 | 22.58 | 22.84 | 22.27 | 22.83 | 1,218,943 | +0.23(+1.01%) |
Mar 19, 2010 | 22.70 | 22.78 | 22.45 | 22.60 | 2,093,725 | +0.02(+0.07%) |
Mar 18, 2010 | 22.50 | 22.62 | 22.50 | 22.58 | 1,109,046 | +0.09(+0.40%) |
Mar 17, 2010 | 22.34 | 22.55 | 22.27 | 22.49 | 881,588 | +0.09(+0.40%) |
Mar 16, 2010 | 22.32 | 22.42 | 22.25 | 22.40 | 959,304 | +0.10(+0.46%) |
Mar 15, 2010 | 22.22 | 22.31 | 22.11 | 22.30 | 1,214,177 | +0.09(+0.42%) |
Mar 12, 2010 | 22.11 | 22.21 | 22.00 | 22.21 | 1,144,350 | +0.09(+0.43%) |
Mar 11, 2010 | 21.96 | 22.11 | 21.83 | 22.11 | 1,812,022 | +0.14(+0.64%) |
Mar 10, 2010 | 21.85 | 22.06 | 21.84 | 21.97 | 1,969,464 | +0.02(+0.07%) |
Mar 09, 2010 | 22.06 | 22.09 | 21.93 | 21.96 | 2,308,548 | -0.24(-1.10%) |
Mar 08, 2010 | 22.20 | 22.29 | 22.12 | 22.20 | 1,692,284 | -0.11(-0.47%) |
Mar 05, 2010 | 22.13 | 22.32 | 22.11 | 22.31 | 2,183,238 | +0.21(+0.94%) |
Mar 04, 2010 | 22.18 | 22.18 | 22.03 | 22.10 | 1,988,900 | -0.08(-0.37%) |
Mar 03, 2010 | 22.25 | 22.34 | 22.16 | 22.18 | 2,182,262 | -0.16(-0.72%) |
Mar 02, 2010 | 22.21 | 22.45 | 22.13 | 22.34 | 4,567,073 | +0.03(+0.14%) |
Mar 01, 2010 | 22.40 | 22.40 | 22.04 | 22.31 | 4,292,491 | +0.02(+0.11%) |
Feb 26, 2010 | 22.32 | 22.41 | 22.18 | 22.29 | 1,529,092 | -0.01(-0.05%) |
Feb 25, 2010 | 22.13 | 22.35 | 22.03 | 22.30 | 1,562,540 | -0.09(-0.42%) |
Feb 24, 2010 | 22.40 | 22.55 | 22.29 | 22.39 | 1,603,174 | +0.00(+0.00%) |
Feb 23, 2010 | 22.44 | 22.68 | 22.38 | 22.39 | 3,519,415 | -0.03(-0.14%) |
Feb 22, 2010 | 22.45 | 22.53 | 22.33 | 22.42 | 3,874,964 | -0.02(-0.07%) |
Feb 19, 2010 | 22.35 | 22.47 | 22.30 | 22.44 | 2,861,520 | +0.05(+0.21%) |
Feb 18, 2010 | 22.39 | 22.45 | 22.24 | 22.39 | 2,546,315 | +0.02(+0.09%) |
Feb 17, 2010 | 22.25 | 22.37 | 22.18 | 22.37 | 1,221,174 | +0.13(+0.56%) |
Feb 16, 2010 | 22.06 | 22.25 | 21.95 | 22.25 | 1,028,009 | +0.22(+1.00%) |
Feb 12, 2010 | 21.80 | 22.03 | 22.03 | 22.03 | 2,064,480 | +0.12(+0.54%) |
Feb 11, 2010 | 21.46 | 21.93 | 21.43 | 21.91 | 2,016,874 | +0.34(+1.58%) |
Feb 10, 2010 | 21.18 | 21.60 | 21.18 | 21.57 | 1,588,468 | +0.04(+0.16%) |
Feb 09, 2010 | 21.34 | 21.65 | 21.05 | 21.53 | 2,624,766 | +0.41(+1.95%) |
Feb 08, 2010 | 21.30 | 21.35 | 21.06 | 21.12 | 1,679,307 | -0.08(-0.39%) |
Feb 05, 2010 | 21.13 | 21.30 | 20.90 | 21.20 | 1,750,358 | +0.11(+0.52%) |
Feb 04, 2010 | 21.57 | 21.61 | 21.09 | 21.09 | 1,558,970 | -0.57(-2.62%) |
Feb 03, 2010 | 21.76 | 21.96 | 21.60 | 21.66 | 1,395,314 | -0.24(-1.11%) |
Feb 02, 2010 | 21.49 | 21.95 | 21.41 | 21.91 | 2,141,974 | +0.39(+1.82%) |
Feb 01, 2010 | 21.32 | 21.52 | 21.02 | 21.51 | 2,368,967 | +0.32(+1.50%) |
Jan 29, 2010 | 21.08 | 21.40 | 21.08 | 21.20 | 2,423,086 | +0.28(+1.35%) |
Jan 28, 2010 | 21.14 | 21.27 | 20.78 | 20.91 | 2,090,737 | -0.23(-1.09%) |
Jan 27, 2010 | 21.31 | 21.35 | 21.04 | 21.15 | 2,613,724 | -0.24(-1.12%) |
Jan 26, 2010 | 21.45 | 21.57 | 21.32 | 21.38 | 1,070,609 | -0.15(-0.67%) |
Jan 25, 2010 | 21.42 | 21.63 | 21.25 | 21.53 | 1,191,724 | +0.13(+0.60%) |
Jan 22, 2010 | 21.85 | 21.94 | 21.39 | 21.40 | 1,876,264 | -0.40(-1.83%) |
Jan 21, 2010 | 21.82 | 22.02 | 21.52 | 21.80 | 3,079,632 | -0.05(-0.22%) |
Jan 20, 2010 | 21.91 | 22.05 | 21.60 | 21.85 | 1,493,682 | -0.16(-0.75%) |
Jan 19, 2010 | 21.87 | 22.22 | 21.75 | 22.01 | 1,444,503 | +0.21(+0.95%) |
Jan 15, 2010 | 22.09 | 21.80 | 21.80 | 21.80 | 1,467,015 | -0.21(-0.96%) |
Jan 14, 2010 | 21.99 | 22.05 | 21.57 | 22.02 | 1,001,425 | -0.11(-0.48%) |
Jan 13, 2010 | 21.58 | 22.17 | 21.58 | 22.12 | 2,184,268 | +0.57(+2.64%) |
Jan 12, 2010 | 21.82 | 21.89 | 21.47 | 21.55 | 1,901,886 | -0.31(-1.40%) |
Jan 11, 2010 | 21.12 | 21.91 | 21.09 | 21.86 | 2,591,427 | +0.70(+3.30%) |
Jan 08, 2010 | 20.98 | 21.30 | 20.97 | 21.16 | 1,841,490 | +0.13(+0.60%) |
Jan 07, 2010 | 20.96 | 21.15 | 20.86 | 21.04 | 1,089,161 | +0.07(+0.36%) |
Jan 06, 2010 | 20.84 | 21.10 | 20.84 | 20.96 | 1,685,254 | +0.07(+0.32%) |
Jan 05, 2010 | 20.96 | 21.07 | 20.87 | 20.89 | 1,299,064 | -0.06(-0.28%) |
Jan 04, 2010 | 20.89 | 21.18 | 20.75 | 20.95 | 2,026,635 | +0.33(+1.58%) |
Dec 31, 2009 | 20.93 | 20.63 | 20.63 | 20.63 | 1,244,400 | -0.25(-1.22%) |
Dec 30, 2009 | 20.75 | 21.04 | 20.74 | 20.88 | 788,753 | +0.02(+0.09%) |
Dec 29, 2009 | 20.79 | 21.00 | 20.19 | 20.86 | 917,059 | +0.04(+0.17%) |
Dec 28, 2009 | 20.87 | 20.88 | 20.69 | 20.83 | 824,376 | +0.04(+0.19%) |
Dec 24, 2009 | 20.75 | 20.87 | 20.69 | 20.79 | 206,259 | +0.03(+0.13%) |
Dec 23, 2009 | 20.69 | 20.80 | 20.64 | 20.76 | 1,060,547 | +0.15(+0.70%) |
Dec 22, 2009 | 20.44 | 20.64 | 20.43 | 20.62 | 827,730 | +0.22(+1.10%) |
Dec 21, 2009 | 20.21 | 20.51 | 20.15 | 20.39 | 4,463,423 | +0.16(+0.78%) |
Dec 18, 2009 | 20.10 | 20.31 | 19.85 | 20.24 | 2,621,425 | +0.13(+0.64%) |
Dec 17, 2009 | 20.06 | 20.18 | 19.92 | 20.11 | 2,003,104 | -0.12(-0.60%) |
Dec 16, 2009 | 20.12 | 20.28 | 20.12 | 20.23 | 1,255,201 | +0.15(+0.76%) |
Dec 15, 2009 | 19.98 | 20.24 | 19.87 | 20.07 | 1,915,093 | -0.01(-0.06%) |
Dec 14, 2009 | 19.97 | 20.10 | 19.70 | 20.09 | 2,178,414 | +0.31(+1.59%) |
Dec 11, 2009 | 19.98 | 20.36 | 19.70 | 19.77 | 2,279,804 | -0.16(-0.81%) |
Dec 10, 2009 | 19.72 | 20.06 | 19.65 | 19.93 | 1,682,018 | +0.19(+0.97%) |
Dec 09, 2009 | 19.76 | 19.91 | 19.57 | 19.74 | 1,453,474 | -0.11(-0.53%) |
Dec 08, 2009 | 19.86 | 20.02 | 19.61 | 19.85 | 1,830,165 | -0.20(-1.00%) |
Dec 07, 2009 | 20.06 | 20.21 | 19.98 | 20.05 | 1,249,102 | +0.01(+0.06%) |
Dec 04, 2009 | 20.15 | 20.20 | 19.81 | 20.04 | 1,578,396 | +0.07(+0.37%) |
Dec 03, 2009 | 19.96 | 20.17 | 19.90 | 19.96 | 2,772,074 | +0.10(+0.49%) |
Dec 02, 2009 | 19.53 | 19.91 | 19.49 | 19.86 | 2,347,680 | +0.35(+1.79%) |
Dec 01, 2009 | 19.53 | 19.72 | 19.36 | 19.51 | 4,586,358 | +0.04(+0.20%) |
Nov 30, 2009 | 19.65 | 19.65 | 19.25 | 19.47 | 3,162,737 | -0.28(-1.41%) |
Nov 27, 2009 | 19.64 | 19.95 | 19.54 | 19.75 | 607,993 | -0.19(-0.96%) |
Nov 25, 2009 | 20.04 | 20.15 | 19.88 | 19.95 | 1,996,576 | -0.12(-0.61%) |
Nov 24, 2009 | 20.16 | 20.23 | 19.98 | 20.07 | 1,280,763 | -0.18(-0.87%) |
Nov 23, 2009 | 19.87 | 20.39 | 19.87 | 20.24 | 2,323,129 | +0.43(+2.16%) |
Nov 20, 2009 | 19.96 | 20.17 | 19.76 | 19.82 | 3,251,579 | -0.31(-1.52%) |
Nov 19, 2009 | 20.32 | 20.44 | 19.98 | 20.12 | 2,035,206 | -0.35(-1.69%) |
Nov 18, 2009 | 20.66 | 20.76 | 20.41 | 20.47 | 1,364,334 | -0.20(-0.99%) |
Nov 17, 2009 | 20.54 | 20.72 | 20.31 | 20.67 | 1,257,950 | +0.01(+0.06%) |
Nov 16, 2009 | 20.39 | 20.78 | 20.39 | 20.66 | 1,528,130 | +0.26(+1.29%) |
Nov 13, 2009 | 20.43 | 20.57 | 20.29 | 20.40 | 1,304,539 | +0.05(+0.25%) |
Nov 12, 2009 | 20.39 | 20.48 | 20.25 | 20.35 | 1,965,096 | +0.01(+0.06%) |
Nov 11, 2009 | 20.48 | 20.60 | 20.29 | 20.33 | 1,909,299 | -0.17(-0.82%) |
Nov 10, 2009 | 20.02 | 20.50 | 20.00 | 20.50 | 1,664,379 | +0.37(+1.83%) |
Nov 09, 2009 | 19.81 | 20.13 | 19.62 | 20.13 | 2,311,824 | +0.28(+1.40%) |
Nov 06, 2009 | 20.08 | 20.19 | 19.75 | 19.85 | 2,822,156 | -0.19(-0.96%) |
Nov 05, 2009 | 19.86 | 20.18 | 19.74 | 20.05 | 4,154,970 | +0.27(+1.39%) |
Nov 04, 2009 | 19.68 | 20.35 | 19.42 | 19.77 | 10,321,630 | -1.43(-6.73%) |
Nov 03, 2009 | 21.00 | 21.33 | 20.87 | 21.20 | 1,800,103 | +0.19(+0.91%) |
Nov 02, 2009 | 20.85 | 21.13 | 20.75 | 21.01 | 1,481,746 | +0.29(+1.40%) |
Oct 30, 2009 | 20.75 | 21.14 | 20.67 | 20.72 | 2,276,058 | -0.15(-0.73%) |
Oct 29, 2009 | 21.36 | 21.45 | 20.71 | 20.87 | 3,829,187 | -0.31(-1.48%) |
Oct 28, 2009 | 21.59 | 21.77 | 21.14 | 21.18 | 2,228,516 | -0.41(-1.91%) |
Oct 27, 2009 | 21.69 | 21.84 | 21.52 | 21.60 | 1,837,779 | -0.02(-0.09%) |
Oct 26, 2009 | 21.60 | 21.96 | 21.52 | 21.62 | 1,534,120 | -0.04(-0.18%) |
Oct 23, 2009 | 21.71 | 21.90 | 21.60 | 21.65 | 2,122,388 | -0.16(-0.72%) |
Oct 22, 2009 | 21.86 | 21.98 | 21.65 | 21.81 | 2,119,835 | -0.06(-0.29%) |
Oct 21, 2009 | 21.95 | 22.32 | 21.84 | 21.87 | 2,071,806 | -0.05(-0.21%) |
Oct 20, 2009 | 22.00 | 22.20 | 21.86 | 21.92 | 1,590,440 | -0.22(-0.99%) |
Oct 19, 2009 | 22.09 | 22.25 | 21.87 | 22.14 | 1,274,602 | +0.15(+0.70%) |
Oct 16, 2009 | 22.05 | 22.16 | 21.79 | 21.99 | 1,235,554 | -0.09(-0.41%) |
Oct 15, 2009 | 21.82 | 22.09 | 21.77 | 22.08 | 881,389 | +0.14(+0.64%) |
Oct 14, 2009 | 21.82 | 21.96 | 21.74 | 21.94 | 1,438,401 | +0.13(+0.61%) |
Oct 13, 2009 | 21.95 | 21.95 | 21.72 | 21.80 | 961,839 | -0.11(-0.52%) |
Oct 12, 2009 | 22.05 | 22.07 | 21.80 | 21.92 | 795,273 | -0.13(-0.60%) |
Oct 09, 2009 | 21.87 | 22.05 | 21.79 | 22.05 | 735,193 | +0.09(+0.41%) |
Oct 08, 2009 | 21.79 | 22.10 | 21.61 | 21.96 | 1,724,519 | +0.27(+1.25%) |
Oct 07, 2009 | 21.65 | 21.80 | 21.49 | 21.69 | 2,658,678 | -0.04(-0.16%) |
Oct 06, 2009 | 21.63 | 21.96 | 21.47 | 21.73 | 2,499,670 | +0.11(+0.49%) |
Oct 05, 2009 | 21.40 | 21.76 | 21.11 | 21.62 | 1,420,130 | +0.40(+1.90%) |
Oct 02, 2009 | 21.31 | 21.53 | 21.12 | 21.22 | 1,781,718 | -0.10(-0.46%) |
Oct 01, 2009 | 21.53 | 21.64 | 21.29 | 21.31 | 2,114,572 | -0.22(-1.02%) |
Sep 30, 2009 | 21.60 | 21.69 | 21.24 | 21.53 | 1,134,069 | -0.06(-0.29%) |
Sep 29, 2009 | 21.71 | 21.82 | 21.46 | 21.60 | 912,813 | -0.12(-0.54%) |
Sep 28, 2009 | 21.55 | 21.93 | 21.49 | 21.71 | 956,476 | +0.24(+1.11%) |
Sep 25, 2009 | 21.53 | 21.76 | 21.36 | 21.47 | 1,006,446 | -0.10(-0.45%) |
Sep 24, 2009 | 21.62 | 21.80 | 21.42 | 21.57 | 4,033,375 | +0.00(+0.00%) |
Sep 23, 2009 | 21.60 | 21.86 | 21.42 | 21.57 | 1,307,005 | +0.03(+0.13%) |
Sep 22, 2009 | 21.89 | 21.89 | 21.49 | 21.55 | 1,635,870 | -0.31(-1.44%) |
Sep 21, 2009 | 21.73 | 21.94 | 21.69 | 21.86 | 1,384,160 | +0.13(+0.60%) |
Sep 18, 2009 | 21.99 | 22.02 | 21.51 | 21.73 | 2,933,191 | -0.24(-1.11%) |
Sep 17, 2009 | 22.07 | 22.07 | 21.83 | 21.97 | 1,103,145 | -0.18(-0.83%) |
Sep 16, 2009 | 21.84 | 22.16 | 21.74 | 22.16 | 1,442,904 | +0.27(+1.24%) |
Sep 15, 2009 | 21.64 | 21.91 | 21.51 | 21.89 | 1,849,573 | +0.18(+0.83%) |
Sep 14, 2009 | 21.57 | 21.78 | 21.55 | 21.71 | 931,247 | +0.11(+0.49%) |
Sep 11, 2009 | 21.73 | 21.93 | 21.60 | 21.60 | 1,459,563 | -0.13(-0.61%) |
Sep 10, 2009 | 21.45 | 21.74 | 21.32 | 21.73 | 1,433,010 | +0.20(+0.91%) |
Sep 09, 2009 | 21.15 | 21.56 | 21.02 | 21.54 | 1,645,076 | +0.45(+2.12%) |
Sep 08, 2009 | 21.20 | 21.30 | 20.95 | 21.09 | 1,780,759 | -0.20(-0.94%) |
Sep 04, 2009 | 20.90 | 21.29 | 20.82 | 21.29 | 1,274,694 | +0.44(+2.13%) |
Sep 03, 2009 | 20.56 | 20.88 | 20.49 | 20.85 | 1,336,245 | +0.33(+1.61%) |
Sep 02, 2009 | 20.38 | 20.55 | 20.31 | 20.52 | 1,684,858 | +0.12(+0.58%) |
Sep 01, 2009 | 20.86 | 20.98 | 20.32 | 20.40 | 1,343,079 | -0.38(-1.81%) |
Aug 31, 2009 | 20.52 | 20.82 | 20.52 | 20.78 | 1,062,444 | +0.15(+0.72%) |
Aug 28, 2009 | 20.85 | 20.86 | 20.46 | 20.63 | 826,608 | -0.09(-0.43%) |
Aug 27, 2009 | 20.76 | 20.80 | 20.49 | 20.72 | 1,102,650 | +0.12(+0.59%) |
Aug 26, 2009 | 20.60 | 20.87 | 20.52 | 20.60 | 816,211 | -0.17(-0.81%) |
Aug 25, 2009 | 20.61 | 20.84 | 20.58 | 20.76 | 1,417,035 | +0.18(+0.90%) |
Aug 24, 2009 | 20.48 | 20.62 | 20.31 | 20.58 | 902,483 | +0.10(+0.48%) |
Aug 21, 2009 | 20.65 | 20.76 | 20.35 | 20.48 | 1,256,196 | -0.03(-0.13%) |
Aug 20, 2009 | 19.95 | 20.57 | 19.78 | 20.51 | 1,838,603 | +0.51(+2.55%) |
Aug 19, 2009 | 19.55 | 20.00 | 19.53 | 20.00 | 647,506 | +0.21(+1.05%) |
Aug 18, 2009 | 19.93 | 19.93 | 19.57 | 19.79 | 1,070,709 | -0.05(-0.26%) |
Aug 17, 2009 | 20.00 | 20.25 | 19.80 | 19.84 | 1,261,232 | -0.31(-1.54%) |
Aug 14, 2009 | 20.20 | 20.38 | 19.90 | 20.15 | 1,554,153 | -0.21(-1.02%) |
Aug 13, 2009 | 20.34 | 20.48 | 19.96 | 20.36 | 1,804,201 | +0.05(+0.23%) |
Aug 12, 2009 | 19.76 | 20.49 | 19.76 | 20.31 | 2,632,694 | +0.44(+2.19%) |
Aug 11, 2009 | 19.93 | 20.12 | 19.75 | 19.88 | 1,468,618 | -0.16(-0.82%) |
Aug 10, 2009 | 19.90 | 20.07 | 19.86 | 20.04 | 924,265 | +0.02(+0.10%) |
Aug 07, 2009 | 19.93 | 20.15 | 19.77 | 20.02 | 1,161,721 | +0.33(+1.67%) |
Aug 06, 2009 | 19.61 | 19.84 | 19.41 | 19.69 | 1,675,852 | +0.19(+0.99%) |
Aug 05, 2009 | 19.77 | 19.80 | 19.36 | 19.50 | 2,324,149 | -0.37(-1.87%) |
Aug 04, 2009 | 20.30 | 20.48 | 19.71 | 19.87 | 3,739,258 | -0.69(-3.36%) |
Aug 03, 2009 | 20.45 | 20.58 | 20.11 | 20.56 | 2,667,850 | +0.42(+2.06%) |
Jul 31, 2009 | 20.14 | 20.39 | 20.11 | 20.15 | 2,604,001 | +0.06(+0.31%) |
Jul 30, 2009 | 19.87 | 20.29 | 19.64 | 20.09 | 2,530,359 | +0.49(+2.50%) |
Jul 29, 2009 | 19.58 | 19.95 | 19.56 | 19.60 | 2,394,011 | -0.11(-0.54%) |
Jul 28, 2009 | 19.62 | 19.90 | 19.50 | 19.70 | 2,223,271 | -0.07(-0.36%) |
Jul 27, 2009 | 19.73 | 19.83 | 19.45 | 19.77 | 2,013,245 | +0.12(+0.60%) |
Jul 24, 2009 | 19.31 | 19.71 | 19.30 | 19.65 | 1,880,874 | +0.29(+1.52%) |
Jul 23, 2009 | 18.96 | 19.45 | 18.85 | 19.36 | 3,157,527 | +0.23(+1.21%) |
Jul 22, 2009 | 19.14 | 19.27 | 19.08 | 19.13 | 2,351,661 | +0.04(+0.21%) |
Jul 21, 2009 | 18.71 | 19.09 | 18.61 | 19.09 | 2,852,613 | +0.32(+1.71%) |
Jul 20, 2009 | 18.66 | 18.80 | 18.47 | 18.77 | 1,700,327 | +0.09(+0.46%) |
Jul 17, 2009 | 18.71 | 18.72 | 18.49 | 18.68 | 1,251,399 | +0.02(+0.08%) |
Jul 16, 2009 | 18.63 | 18.80 | 18.57 | 18.67 | 1,860,502 | +0.00(+0.00%) |
Jul 15, 2009 | 18.11 | 18.72 | 18.02 | 18.67 | 3,682,335 | +0.70(+3.91%) |
Jul 14, 2009 | 17.58 | 17.97 | 17.44 | 17.96 | 2,214,657 | +0.38(+2.19%) |
Jul 13, 2009 | 17.29 | 17.68 | 17.18 | 17.58 | 2,208,447 | +0.20(+1.17%) |
Jul 10, 2009 | 17.29 | 17.45 | 17.24 | 17.38 | 1,655,523 | +0.04(+0.20%) |
Jul 09, 2009 | 17.66 | 17.66 | 17.25 | 17.34 | 1,593,433 | -0.14(-0.78%) |
Jul 08, 2009 | 17.82 | 17.84 | 17.41 | 17.48 | 2,847,679 | -0.22(-1.22%) |
Jul 07, 2009 | 17.90 | 18.00 | 17.67 | 17.69 | 2,858,052 | -0.28(-1.55%) |
Jul 06, 2009 | 18.25 | 18.35 | 17.92 | 17.97 | 2,685,160 | -0.22(-1.21%) |
Jul 02, 2009 | 18.40 | 18.40 | 17.99 | 18.19 | 2,665,517 | -0.28(-1.53%) |
Jul 01, 2009 | 18.71 | 18.79 | 18.43 | 18.47 | 3,336,626 | -0.33(-1.75%) |
Jun 30, 2009 | 18.65 | 18.82 | 18.54 | 18.80 | 3,742,142 | +0.11(+0.57%) |
Jun 29, 2009 | 18.38 | 18.81 | 18.27 | 18.70 | 2,747,400 | +0.07(+0.36%) |
Jun 26, 2009 | 18.25 | 18.71 | 18.16 | 18.63 | 3,765,299 | +0.26(+1.43%) |
Jun 25, 2009 | 18.13 | 18.45 | 17.44 | 18.37 | 2,856,051 | +0.87(+4.98%) |
Jun 24, 2009 | 17.50 | 17.63 | 17.34 | 17.50 | 1,596,886 | +0.06(+0.34%) |
Jun 23, 2009 | 17.60 | 17.69 | 17.36 | 17.44 | 1,142,394 | -0.15(-0.85%) |
Jun 22, 2009 | 17.80 | 17.80 | 17.49 | 17.59 | 1,358,369 | -0.25(-1.41%) |
Jun 19, 2009 | 18.01 | 18.20 | 17.73 | 17.84 | 1,781,526 | +0.06(+0.33%) |
Jun 18, 2009 | 17.38 | 17.87 | 17.29 | 17.78 | 2,070,309 | +0.44(+2.51%) |
Jun 17, 2009 | 17.33 | 17.58 | 17.29 | 17.35 | 1,703,787 | +0.10(+0.59%) |
Jun 16, 2009 | 17.35 | 17.51 | 17.23 | 17.24 | 1,589,970 | -0.01(-0.07%) |
Jun 15, 2009 | 17.35 | 17.43 | 17.09 | 17.25 | 1,456,603 | -0.32(-1.81%) |
Jun 12, 2009 | 17.56 | 17.60 | 17.38 | 17.57 | 1,401,974 | -0.04(-0.25%) |
Jun 11, 2009 | 17.80 | 18.02 | 17.58 | 17.62 | 3,342,891 | -0.01(-0.04%) |
Jun 10, 2009 | 17.89 | 17.91 | 17.40 | 17.62 | 1,477,594 | -0.11(-0.64%) |
Jun 09, 2009 | 17.74 | 17.79 | 17.63 | 17.74 | 2,008,321 | +0.05(+0.29%) |
Jun 08, 2009 | 17.49 | 17.80 | 17.47 | 17.69 | 1,683,527 | -0.08(-0.44%) |
Jun 05, 2009 | 17.98 | 18.24 | 17.51 | 17.76 | 3,247,759 | -0.20(-1.09%) |
Jun 04, 2009 | 18.33 | 18.37 | 17.74 | 17.96 | 2,086,999 | -0.31(-1.70%) |
Jun 03, 2009 | 18.22 | 18.36 | 18.01 | 18.27 | 2,894,441 | -0.15(-0.83%) |
Jun 02, 2009 | 18.16 | 18.58 | 18.13 | 18.42 | 1,864,363 | +0.15(+0.82%) |
Jun 01, 2009 | 17.92 | 18.37 | 17.81 | 18.27 | 2,303,787 | +0.42(+2.33%) |
May 29, 2009 | 17.58 | 17.86 | 17.47 | 17.86 | 1,716,114 | +0.29(+1.63%) |
May 28, 2009 | 17.61 | 17.75 | 17.45 | 17.57 | 1,929,230 | +0.10(+0.58%) |
May 27, 2009 | 17.60 | 17.73 | 17.35 | 17.47 | 2,043,337 | -0.31(-1.76%) |
May 26, 2009 | 16.99 | 17.78 | 16.84 | 17.78 | 2,142,028 | +0.71(+4.13%) |
May 22, 2009 | 16.87 | 17.28 | 16.87 | 17.08 | 2,794,466 | +0.02(+0.11%) |
May 21, 2009 | 17.38 | 17.48 | 16.89 | 17.06 | 3,708,480 | -0.50(-2.86%) |
May 20, 2009 | 17.69 | 17.99 | 17.55 | 17.56 | 2,625,729 | -0.16(-0.88%) |
May 19, 2009 | 17.43 | 17.83 | 17.43 | 17.72 | 1,869,876 | +0.15(+0.85%) |
May 18, 2009 | 17.41 | 17.64 | 17.19 | 17.57 | 1,738,077 | +0.22(+1.29%) |
May 15, 2009 | 17.53 | 17.55 | 17.25 | 17.35 | 1,747,045 | -0.23(-1.29%) |
May 14, 2009 | 17.67 | 17.87 | 17.48 | 17.57 | 2,551,310 | -0.07(-0.42%) |
May 13, 2009 | 17.97 | 18.13 | 17.64 | 17.65 | 3,203,871 | -0.42(-2.30%) |
May 12, 2009 | 18.14 | 18.27 | 17.89 | 18.06 | 2,210,181 | -0.07(-0.37%) |
May 11, 2009 | 18.12 | 18.40 | 18.04 | 18.13 | 2,233,881 | -0.15(-0.79%) |
May 08, 2009 | 17.78 | 18.43 | 17.77 | 18.27 | 3,537,173 | +0.70(+3.97%) |
May 07, 2009 | 17.35 | 17.70 | 17.33 | 17.58 | 2,432,858 | +0.26(+1.50%) |
May 06, 2009 | 17.48 | 17.55 | 17.14 | 17.32 | 2,007,663 | -0.11(-0.61%) |
May 05, 2009 | 17.40 | 17.64 | 17.15 | 17.42 | 3,797,845 | -0.48(-2.69%) |
May 04, 2009 | 17.76 | 17.95 | 16.98 | 17.91 | 6,764,517 | +1.56(+9.55%) |