Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.54 | 23.59 | 23.21 | 23.31 | 7,202,852 | -0.19(-0.82%) |
Apr 29, 2010 | 23.37 | 23.70 | 23.36 | 23.50 | 6,581,537 | +0.23(+0.99%) |
Apr 28, 2010 | 23.57 | 23.60 | 23.06 | 23.27 | 8,817,100 | -0.24(-1.00%) |
Apr 27, 2010 | 24.08 | 24.10 | 23.40 | 23.50 | 546 | -0.64(-2.64%) |
Apr 26, 2010 | 23.92 | 24.17 | 23.89 | 24.14 | 8,175,119 | +0.27(+1.15%) |
Apr 23, 2010 | 23.77 | 23.88 | 23.59 | 23.87 | 5,850,329 | +0.14(+0.60%) |
Apr 22, 2010 | 23.61 | 23.77 | 23.49 | 23.72 | 7,244,398 | +0.04(+0.16%) |
Apr 21, 2010 | 23.68 | 23.83 | 23.49 | 23.68 | 37,056 | +0.01(+0.02%) |
Apr 20, 2010 | 23.58 | 23.69 | 23.37 | 23.68 | 7,122,921 | +0.23(+0.98%) |
Apr 19, 2010 | 23.45 | 23.55 | 23.26 | 23.45 | 8,069,511 | -0.01(-0.05%) |
Apr 16, 2010 | 23.35 | 23.49 | 23.10 | 23.46 | 16,744,120 | -0.04(-0.19%) |
Apr 15, 2010 | 23.23 | 24.04 | 23.21 | 23.50 | 20,641,882 | +0.60(+2.64%) |
Apr 14, 2010 | 22.60 | 22.99 | 22.58 | 22.90 | 16,443,425 | +0.40(+1.78%) |
Apr 13, 2010 | 22.36 | 22.58 | 22.20 | 22.50 | 13,039,054 | +0.21(+0.93%) |
Apr 12, 2010 | 22.36 | 22.47 | 22.25 | 22.29 | 9,130,541 | +0.04(+0.20%) |
Apr 09, 2010 | 21.98 | 22.25 | 21.88 | 22.25 | 7,195,816 | +0.34(+1.57%) |
Apr 08, 2010 | 21.92 | 21.98 | 21.74 | 21.90 | 7,450,072 | -0.04(-0.20%) |
Apr 07, 2010 | 21.78 | 22.02 | 21.73 | 21.95 | 8,670,130 | +0.19(+0.88%) |
Apr 06, 2010 | 21.86 | 21.90 | 21.73 | 21.75 | 10,976,297 | -0.22(-1.00%) |
Apr 05, 2010 | 21.57 | 22.01 | 21.48 | 21.97 | 10,422,718 | +0.55(+2.55%) |
Apr 01, 2010 | 21.03 | 21.43 | 21.43 | 21.43 | 9,268,279 | +0.48(+2.27%) |
Mar 31, 2010 | 20.89 | 21.01 | 20.77 | 20.95 | 5,989,030 | -0.03(-0.13%) |
Mar 30, 2010 | 20.86 | 21.04 | 20.83 | 20.98 | 5,921,930 | +0.11(+0.52%) |
Mar 29, 2010 | 21.04 | 21.10 | 20.71 | 20.87 | 6,625,572 | -0.05(-0.24%) |
Mar 26, 2010 | 20.86 | 20.98 | 20.83 | 20.92 | 4,322,156 | +0.12(+0.58%) |
Mar 25, 2010 | 20.87 | 21.02 | 20.80 | 20.80 | 6,371,214 | +0.07(+0.34%) |
Mar 24, 2010 | 20.92 | 20.92 | 20.71 | 20.73 | 6,775,686 | -0.18(-0.86%) |
Mar 23, 2010 | 20.95 | 20.99 | 20.76 | 20.91 | 6,176,196 | +0.05(+0.26%) |
Mar 22, 2010 | 20.66 | 20.91 | 20.66 | 20.85 | 5,610,264 | +0.11(+0.55%) |
Mar 19, 2010 | 20.93 | 21.07 | 20.69 | 20.74 | 11,308,086 | -0.11(-0.55%) |
Mar 18, 2010 | 21.07 | 21.12 | 20.82 | 20.85 | 8,961,619 | -0.27(-1.27%) |
Mar 17, 2010 | 20.57 | 21.24 | 20.55 | 21.12 | 12,935,076 | +0.55(+2.68%) |
Mar 16, 2010 | 20.61 | 20.62 | 20.39 | 20.57 | 5,240,136 | -0.03(-0.13%) |
Mar 15, 2010 | 20.39 | 20.60 | 20.39 | 20.60 | 5,828,529 | +0.11(+0.56%) |
Mar 12, 2010 | 20.50 | 20.55 | 20.27 | 20.48 | 8,999,405 | +0.09(+0.46%) |
Mar 11, 2010 | 20.10 | 20.43 | 20.07 | 20.39 | 6,728,035 | +0.23(+1.14%) |
Mar 10, 2010 | 20.05 | 20.21 | 19.93 | 20.16 | 9,365,974 | +0.15(+0.76%) |
Mar 09, 2010 | 19.78 | 20.22 | 19.71 | 20.01 | 19,495,314 | +0.65(+3.36%) |
Mar 08, 2010 | 19.19 | 19.49 | 19.14 | 19.36 | 9,028,031 | +0.30(+1.55%) |
Mar 05, 2010 | 18.66 | 19.08 | 18.57 | 19.06 | 10,134,126 | +0.46(+2.50%) |
Mar 04, 2010 | 18.57 | 18.70 | 18.44 | 18.60 | 5,417,161 | +0.03(+0.15%) |
Mar 03, 2010 | 18.67 | 18.73 | 18.51 | 18.57 | 5,085,738 | -0.06(-0.32%) |
Mar 02, 2010 | 18.61 | 18.67 | 18.52 | 18.63 | 8,908,515 | +0.11(+0.59%) |
Mar 01, 2010 | 18.46 | 18.58 | 18.37 | 18.52 | 5,171,239 | +0.09(+0.47%) |
Feb 26, 2010 | 18.44 | 18.51 | 18.36 | 18.43 | 4,608,903 | +0.01(+0.06%) |
Feb 25, 2010 | 18.25 | 18.44 | 18.18 | 18.42 | 9,325,634 | +0.00(+0.00%) |
Feb 24, 2010 | 18.44 | 18.48 | 18.29 | 18.42 | 5,250,817 | +0.07(+0.36%) |
Feb 23, 2010 | 18.40 | 18.46 | 18.26 | 18.36 | 5,567,013 | -0.05(-0.30%) |
Feb 22, 2010 | 18.48 | 18.50 | 18.31 | 18.41 | 5,817,746 | -0.06(-0.33%) |
Feb 19, 2010 | 18.32 | 18.49 | 18.29 | 18.47 | 5,400,177 | +0.07(+0.37%) |
Feb 18, 2010 | 18.40 | 18.51 | 18.34 | 18.40 | 5,366,313 | +0.00(+0.01%) |
Feb 17, 2010 | 18.43 | 18.51 | 18.34 | 18.40 | 5,075,404 | +0.03(+0.18%) |
Feb 16, 2010 | 18.26 | 18.39 | 18.23 | 18.37 | 6,943,911 | +0.13(+0.72%) |
Feb 12, 2010 | 18.05 | 18.23 | 18.23 | 18.23 | 10,666,177 | -0.02(-0.09%) |
Feb 11, 2010 | 18.11 | 18.27 | 18.00 | 18.25 | 6,826,911 | +0.13(+0.69%) |
Feb 10, 2010 | 18.03 | 18.21 | 18.01 | 18.13 | 7,689,508 | +0.05(+0.27%) |
Feb 09, 2010 | 17.98 | 18.15 | 17.76 | 18.08 | 14,120,820 | +0.04(+0.24%) |
Feb 08, 2010 | 18.11 | 18.16 | 17.85 | 18.03 | 9,062,341 | +0.01(+0.03%) |
Feb 05, 2010 | 18.31 | 18.38 | 17.90 | 18.03 | 13,699,140 | -0.23(-1.26%) |
Feb 04, 2010 | 19.07 | 19.24 | 18.22 | 18.26 | 18,254,118 | -1.06(-5.49%) |
Feb 03, 2010 | 19.42 | 19.45 | 19.11 | 19.32 | 6,725,328 | -0.26(-1.34%) |
Feb 02, 2010 | 19.36 | 19.64 | 19.24 | 19.58 | 6,115,154 | +0.37(+1.91%) |
Feb 01, 2010 | 18.83 | 19.38 | 18.80 | 19.21 | 7,159,014 | +0.51(+2.75%) |
Jan 29, 2010 | 18.87 | 19.04 | 18.69 | 18.70 | 5,382,760 | -0.07(-0.38%) |
Jan 28, 2010 | 19.13 | 19.25 | 18.75 | 18.77 | 6,898,353 | -0.26(-1.35%) |
Jan 27, 2010 | 18.77 | 19.08 | 18.69 | 19.03 | 6,576,076 | +0.26(+1.40%) |
Jan 26, 2010 | 18.64 | 18.87 | 18.61 | 18.77 | 4,576,780 | +0.03(+0.15%) |
Jan 25, 2010 | 18.86 | 18.91 | 18.73 | 18.74 | 6,735,468 | -0.01(-0.03%) |
Jan 22, 2010 | 18.96 | 19.13 | 18.73 | 18.74 | 7,228,701 | -0.37(-1.94%) |
Jan 21, 2010 | 19.26 | 19.36 | 19.02 | 19.11 | 7,114,663 | -0.10(-0.51%) |
Jan 20, 2010 | 19.34 | 19.45 | 19.13 | 19.21 | 6,137,649 | -0.27(-1.40%) |
Jan 19, 2010 | 19.49 | 19.56 | 19.40 | 19.49 | 6,511,911 | -0.01(-0.06%) |
Jan 15, 2010 | 19.83 | 19.50 | 19.50 | 19.50 | 8,306,892 | -0.33(-1.68%) |
Jan 14, 2010 | 19.63 | 19.85 | 19.51 | 19.83 | 5,455,452 | +0.21(+1.09%) |
Jan 13, 2010 | 19.58 | 19.73 | 19.42 | 19.62 | 7,415,138 | +0.06(+0.31%) |
Jan 12, 2010 | 19.30 | 19.60 | 19.19 | 19.56 | 8,776,972 | +0.36(+1.90%) |
Jan 11, 2010 | 18.95 | 19.32 | 18.86 | 19.19 | 7,659,914 | +0.33(+1.73%) |
Jan 08, 2010 | 18.86 | 18.92 | 18.75 | 18.87 | 4,990,646 | +0.01(+0.03%) |
Jan 07, 2010 | 18.79 | 18.92 | 18.75 | 18.86 | 3,244,436 | -0.01(-0.03%) |
Jan 06, 2010 | 18.99 | 19.11 | 18.83 | 18.87 | 5,528,390 | -0.14(-0.72%) |
Jan 05, 2010 | 19.08 | 19.11 | 18.92 | 19.00 | 4,363,910 | -0.07(-0.34%) |
Jan 04, 2010 | 19.08 | 19.17 | 19.05 | 19.07 | 3,918,839 | +0.07(+0.34%) |
Dec 31, 2009 | 19.13 | 19.00 | 19.00 | 19.00 | 2,368,347 | -0.13(-0.68%) |
Dec 30, 2009 | 19.14 | 19.25 | 19.08 | 19.13 | 2,495,257 | -0.01(-0.03%) |
Dec 29, 2009 | 19.16 | 19.26 | 19.14 | 19.14 | 3,763,374 | +0.03(+0.17%) |
Dec 28, 2009 | 19.30 | 19.31 | 19.07 | 19.11 | 3,304,710 | -0.12(-0.62%) |
Dec 24, 2009 | 19.26 | 19.33 | 19.19 | 19.23 | 1,892,503 | -0.01(-0.06%) |
Dec 23, 2009 | 19.14 | 19.26 | 19.08 | 19.24 | 3,484,421 | +0.18(+0.97%) |
Dec 22, 2009 | 19.02 | 19.23 | 18.92 | 19.05 | 4,066,641 | +0.03(+0.17%) |
Dec 21, 2009 | 18.86 | 19.04 | 18.66 | 19.02 | 5,250,064 | +0.27(+1.42%) |
Dec 18, 2009 | 18.71 | 18.79 | 18.62 | 18.75 | 7,060,530 | +0.09(+0.47%) |
Dec 17, 2009 | 18.68 | 18.85 | 18.62 | 18.67 | 4,551,618 | -0.12(-0.67%) |
Dec 16, 2009 | 18.97 | 18.98 | 18.74 | 18.79 | 3,491,798 | -0.01(-0.03%) |
Dec 15, 2009 | 18.87 | 18.93 | 18.74 | 18.80 | 4,763,356 | -0.13(-0.69%) |
Dec 14, 2009 | 18.98 | 18.99 | 18.85 | 18.93 | 6,451,125 | +0.20(+1.07%) |
Dec 11, 2009 | 18.74 | 18.87 | 18.67 | 18.73 | 4,308,510 | +0.09(+0.47%) |
Dec 10, 2009 | 18.88 | 19.00 | 18.62 | 18.64 | 8,419,591 | -0.14(-0.75%) |
Dec 09, 2009 | 18.50 | 18.81 | 18.42 | 18.78 | 13,883,956 | +0.24(+1.32%) |
Dec 08, 2009 | 18.28 | 18.58 | 18.28 | 18.54 | 12,852,814 | +0.01(+0.03%) |
Dec 07, 2009 | 18.39 | 18.63 | 18.39 | 18.53 | 9,319,175 | +0.04(+0.21%) |
Dec 04, 2009 | 18.97 | 19.02 | 18.04 | 18.49 | 28,084,652 | -0.60(-3.13%) |
Dec 03, 2009 | 19.26 | 19.32 | 19.07 | 19.09 | 11,156,484 | -0.10(-0.54%) |
Dec 02, 2009 | 19.22 | 19.29 | 19.12 | 19.19 | 6,057,025 | +0.02(+0.08%) |
Dec 01, 2009 | 19.33 | 19.33 | 19.11 | 19.18 | 7,113,309 | +0.01(+0.06%) |
Nov 30, 2009 | 19.28 | 19.35 | 19.11 | 19.17 | 5,839,333 | -0.07(-0.37%) |
Nov 27, 2009 | 19.05 | 19.31 | 18.96 | 19.24 | 2,651,408 | -0.17(-0.87%) |
Nov 25, 2009 | 19.40 | 19.45 | 19.20 | 19.41 | 3,798,185 | +0.09(+0.48%) |
Nov 24, 2009 | 19.47 | 19.49 | 19.24 | 19.31 | 5,508,157 | -0.18(-0.92%) |
Nov 23, 2009 | 19.67 | 19.67 | 19.44 | 19.49 | 5,724,262 | +0.08(+0.39%) |
Nov 20, 2009 | 19.30 | 19.44 | 19.21 | 19.42 | 6,115,508 | +0.04(+0.22%) |
Nov 19, 2009 | 19.41 | 19.43 | 19.15 | 19.37 | 4,868,835 | -0.14(-0.72%) |
Nov 18, 2009 | 19.63 | 19.64 | 19.31 | 19.51 | 4,986,695 | -0.08(-0.42%) |
Nov 17, 2009 | 19.45 | 19.61 | 19.35 | 19.60 | 5,512,903 | +0.08(+0.42%) |
Nov 16, 2009 | 19.11 | 19.56 | 19.08 | 19.51 | 5,144,660 | +0.34(+1.76%) |
Nov 13, 2009 | 19.13 | 19.34 | 18.93 | 19.18 | 4,706,266 | +0.01(+0.06%) |
Nov 12, 2009 | 19.36 | 19.50 | 19.07 | 19.17 | 5,417,723 | -0.26(-1.32%) |
Nov 11, 2009 | 19.45 | 19.52 | 19.27 | 19.42 | 4,369,651 | +0.09(+0.45%) |
Nov 10, 2009 | 19.51 | 19.54 | 19.18 | 19.33 | 5,479,083 | -0.12(-0.61%) |
Nov 09, 2009 | 19.22 | 19.45 | 19.09 | 19.45 | 6,744,147 | +0.31(+1.62%) |
Nov 06, 2009 | 18.92 | 19.19 | 18.83 | 19.14 | 10,248,439 | +0.23(+1.24%) |
Nov 05, 2009 | 18.51 | 18.93 | 18.48 | 18.91 | 10,098,010 | +0.55(+2.99%) |
Nov 04, 2009 | 18.05 | 18.53 | 18.00 | 18.36 | 15,487,791 | +0.40(+2.21%) |
Nov 03, 2009 | 17.88 | 18.20 | 17.85 | 17.97 | 10,272,294 | -0.03(-0.18%) |
Nov 02, 2009 | 18.07 | 18.31 | 17.81 | 18.00 | 18,766,618 | +0.09(+0.52%) |
Oct 30, 2009 | 18.36 | 18.48 | 17.91 | 17.91 | 15,064,786 | -0.43(-2.34%) |
Oct 29, 2009 | 18.31 | 18.49 | 18.22 | 18.33 | 10,357,299 | +0.13(+0.72%) |
Oct 28, 2009 | 18.39 | 18.61 | 18.17 | 18.20 | 8,082,720 | -0.22(-1.21%) |
Oct 27, 2009 | 18.53 | 18.56 | 18.27 | 18.43 | 9,456,298 | -0.05(-0.26%) |
Oct 26, 2009 | 18.68 | 18.69 | 18.40 | 18.48 | 8,424,392 | -0.16(-0.85%) |
Oct 23, 2009 | 18.68 | 18.70 | 18.56 | 18.63 | 8,273,226 | -0.39(-2.03%) |
Oct 22, 2009 | 18.89 | 19.10 | 18.77 | 19.02 | 8,321,693 | +0.24(+1.30%) |
Oct 21, 2009 | 19.11 | 19.30 | 18.77 | 18.77 | 10,466,417 | -0.31(-1.62%) |
Oct 20, 2009 | 19.14 | 19.17 | 19.05 | 19.08 | 9,234,575 | -0.38(-1.95%) |
Oct 19, 2009 | 19.12 | 19.50 | 19.07 | 19.47 | 7,562,828 | +0.31(+1.62%) |
Oct 16, 2009 | 18.88 | 19.29 | 18.88 | 19.16 | 11,953,968 | -0.06(-0.31%) |
Oct 15, 2009 | 18.83 | 19.26 | 18.79 | 19.22 | 16,363,653 | +0.30(+1.58%) |
Oct 14, 2009 | 19.05 | 19.10 | 18.67 | 18.92 | 11,659,986 | -0.06(-0.32%) |
Oct 13, 2009 | 19.18 | 19.27 | 18.89 | 18.98 | 10,822,144 | -0.23(-1.19%) |
Oct 12, 2009 | 19.25 | 19.30 | 19.04 | 19.20 | 7,125,282 | +0.18(+0.97%) |
Oct 09, 2009 | 18.72 | 19.04 | 18.58 | 19.02 | 9,113,031 | +0.26(+1.39%) |
Oct 08, 2009 | 18.76 | 18.92 | 18.74 | 18.76 | 11,397,403 | +0.08(+0.44%) |
Oct 07, 2009 | 18.91 | 19.08 | 18.40 | 18.68 | 28,776,958 | -0.27(-1.41%) |
Oct 06, 2009 | 18.90 | 19.17 | 18.87 | 18.94 | 19,169,776 | +0.01(+0.03%) |
Oct 05, 2009 | 18.24 | 18.99 | 18.24 | 18.94 | 24,071,830 | +0.92(+5.13%) |
Oct 02, 2009 | 17.82 | 18.14 | 17.76 | 18.01 | 10,579,441 | +0.01(+0.06%) |
Oct 01, 2009 | 18.32 | 18.39 | 17.99 | 18.00 | 14,627,536 | -0.34(-1.87%) |
Sep 30, 2009 | 17.73 | 18.59 | 17.67 | 18.35 | 22,616,284 | +0.53(+2.99%) |
Sep 29, 2009 | 17.83 | 18.01 | 17.76 | 17.81 | 7,469,401 | -0.08(-0.43%) |
Sep 28, 2009 | 17.70 | 17.93 | 17.68 | 17.89 | 7,300,056 | +0.23(+1.29%) |
Sep 25, 2009 | 17.97 | 17.97 | 17.66 | 17.66 | 9,137,274 | -0.34(-1.90%) |
Sep 24, 2009 | 17.98 | 18.08 | 17.75 | 18.00 | 9,327,535 | +0.11(+0.61%) |
Sep 23, 2009 | 18.22 | 18.25 | 17.89 | 17.89 | 7,659,272 | -0.33(-1.79%) |
Sep 22, 2009 | 18.42 | 18.47 | 18.20 | 18.22 | 5,719,805 | -0.15(-0.80%) |
Sep 21, 2009 | 18.50 | 18.67 | 18.33 | 18.37 | 10,797,837 | -0.51(-2.71%) |
Sep 18, 2009 | 18.72 | 18.98 | 18.61 | 18.88 | 9,031,535 | +0.29(+1.58%) |
Sep 17, 2009 | 18.45 | 18.70 | 18.45 | 18.58 | 10,556,455 | +0.30(+1.63%) |
Sep 16, 2009 | 18.31 | 18.54 | 18.25 | 18.29 | 9,910,432 | +0.02(+0.09%) |
Sep 15, 2009 | 18.14 | 18.45 | 18.14 | 18.27 | 11,770,164 | +0.09(+0.48%) |
Sep 14, 2009 | 18.00 | 18.26 | 18.00 | 18.18 | 9,618,102 | +0.03(+0.18%) |
Sep 11, 2009 | 18.22 | 18.24 | 17.85 | 18.15 | 13,437,533 | -0.07(-0.39%) |
Sep 10, 2009 | 18.26 | 18.32 | 18.03 | 18.22 | 11,479,603 | -0.04(-0.21%) |
Sep 09, 2009 | 18.41 | 18.42 | 17.93 | 18.26 | 15,486,592 | -0.32(-1.73%) |
Sep 08, 2009 | 18.65 | 18.72 | 18.46 | 18.58 | 3,503,769 | +0.08(+0.44%) |
Sep 04, 2009 | 18.29 | 18.52 | 18.14 | 18.50 | 3,563,776 | +0.26(+1.40%) |
Sep 03, 2009 | 18.23 | 18.39 | 17.97 | 18.24 | 7,838,499 | +0.11(+0.63%) |
Sep 02, 2009 | 18.26 | 18.32 | 18.09 | 18.13 | 8,473,562 | -0.20(-1.07%) |
Sep 01, 2009 | 18.61 | 18.69 | 18.29 | 18.32 | 8,171,963 | -0.29(-1.55%) |
Aug 31, 2009 | 18.82 | 18.89 | 18.45 | 18.61 | 7,009,452 | -0.36(-1.92%) |
Aug 28, 2009 | 19.01 | 19.12 | 18.89 | 18.98 | 8,030,543 | +0.01(+0.06%) |
Aug 27, 2009 | 19.02 | 19.02 | 18.72 | 18.97 | 4,865,948 | -0.07(-0.37%) |
Aug 26, 2009 | 19.13 | 19.22 | 18.89 | 19.04 | 5,287,267 | -0.08(-0.40%) |
Aug 25, 2009 | 19.27 | 19.54 | 19.01 | 19.11 | 7,049,333 | +0.01(+0.06%) |
Aug 24, 2009 | 19.57 | 19.65 | 19.07 | 19.10 | 5,927,735 | -0.47(-2.42%) |
Aug 21, 2009 | 19.33 | 19.60 | 19.17 | 19.57 | 5,881,844 | +0.40(+2.10%) |
Aug 20, 2009 | 18.99 | 19.19 | 18.96 | 19.17 | 5,378,275 | +0.19(+1.00%) |
Aug 19, 2009 | 18.76 | 19.06 | 18.70 | 18.98 | 4,659,777 | +0.04(+0.20%) |
Aug 18, 2009 | 18.85 | 18.97 | 18.73 | 18.94 | 6,603,813 | +0.33(+1.78%) |
Aug 17, 2009 | 18.69 | 18.81 | 18.51 | 18.61 | 7,162,712 | -0.37(-1.97%) |
Aug 14, 2009 | 19.10 | 19.19 | 18.72 | 18.99 | 5,911,558 | -0.09(-0.46%) |
Aug 13, 2009 | 19.14 | 19.18 | 18.83 | 19.07 | 5,240,003 | -0.05(-0.28%) |
Aug 12, 2009 | 19.04 | 19.43 | 19.04 | 19.13 | 5,647,383 | +0.04(+0.20%) |
Aug 11, 2009 | 19.38 | 19.50 | 18.78 | 19.09 | 14,856,830 | -0.76(-3.83%) |
Aug 10, 2009 | 19.76 | 19.87 | 19.67 | 19.85 | 4,207,354 | -0.02(-0.08%) |
Aug 07, 2009 | 19.77 | 19.93 | 19.61 | 19.87 | 5,833,090 | +0.28(+1.41%) |
Aug 06, 2009 | 19.80 | 19.83 | 19.45 | 19.59 | 9,367,896 | -0.28(-1.39%) |
Aug 05, 2009 | 19.76 | 20.08 | 19.64 | 19.87 | 8,241,508 | +0.22(+1.11%) |
Aug 04, 2009 | 19.35 | 19.78 | 19.31 | 19.65 | 8,740,696 | +0.22(+1.15%) |
Aug 03, 2009 | 19.47 | 19.54 | 19.28 | 19.43 | 9,077,139 | +0.16(+0.82%) |
Jul 31, 2009 | 19.21 | 19.47 | 19.21 | 19.27 | 8,607,476 | +0.09(+0.45%) |
Jul 30, 2009 | 18.91 | 19.27 | 18.72 | 19.18 | 13,335,624 | +0.73(+3.98%) |
Jul 29, 2009 | 18.40 | 18.69 | 18.31 | 18.45 | 10,751,539 | -0.02(-0.12%) |
Jul 28, 2009 | 18.38 | 18.62 | 18.29 | 18.47 | 8,830,353 | +0.04(+0.21%) |
Jul 27, 2009 | 18.38 | 18.51 | 18.17 | 18.43 | 9,945,206 | +0.01(+0.06%) |
Jul 24, 2009 | 18.22 | 18.49 | 18.08 | 18.42 | 10,653,598 | +0.10(+0.56%) |
Jul 23, 2009 | 18.16 | 18.53 | 18.04 | 18.32 | 10,354,879 | +0.02(+0.09%) |
Jul 22, 2009 | 18.08 | 18.58 | 18.08 | 18.30 | 6,973,428 | +0.16(+0.90%) |
Jul 21, 2009 | 18.33 | 18.48 | 18.07 | 18.14 | 8,852,516 | -0.17(-0.95%) |
Jul 20, 2009 | 18.32 | 18.42 | 18.22 | 18.31 | 7,375,239 | +0.05(+0.27%) |
Jul 17, 2009 | 18.28 | 18.47 | 18.13 | 18.26 | 9,443,102 | -0.02(-0.12%) |
Jul 16, 2009 | 18.50 | 18.62 | 18.12 | 18.29 | 18,099,124 | -0.22(-1.17%) |
Jul 15, 2009 | 18.69 | 18.91 | 18.27 | 18.50 | 44,721,252 | -1.18(-6.02%) |
Jul 14, 2009 | 19.54 | 19.92 | 19.27 | 19.69 | 15,271,171 | +0.30(+1.57%) |
Jul 13, 2009 | 19.26 | 19.43 | 19.22 | 19.38 | 8,309,136 | +0.38(+1.97%) |
Jul 10, 2009 | 18.94 | 19.28 | 18.80 | 19.01 | 6,475,276 | -0.01(-0.06%) |
Jul 09, 2009 | 19.19 | 19.22 | 18.81 | 19.02 | 6,517,866 | -0.11(-0.60%) |
Jul 08, 2009 | 18.81 | 19.19 | 18.81 | 19.13 | 11,557,986 | +0.39(+2.06%) |
Jul 07, 2009 | 19.09 | 19.09 | 18.69 | 18.75 | 6,813,241 | -0.19(-1.00%) |
Jul 06, 2009 | 18.53 | 19.09 | 18.50 | 18.94 | 8,268,704 | +0.33(+1.75%) |
Jul 02, 2009 | 18.94 | 18.97 | 18.61 | 18.61 | 8,735,129 | -0.42(-2.20%) |
Jul 01, 2009 | 18.88 | 19.25 | 18.65 | 19.03 | 11,595,488 | +0.91(+5.04%) |
Jun 30, 2009 | 18.14 | 18.32 | 17.96 | 18.12 | 9,282,093 | +0.01(+0.06%) |
Jun 29, 2009 | 18.13 | 18.24 | 17.83 | 18.11 | 6,501,313 | +0.05(+0.27%) |
Jun 26, 2009 | 18.19 | 18.24 | 17.91 | 18.06 | 10,617,314 | -0.22(-1.22%) |
Jun 25, 2009 | 18.09 | 18.42 | 18.01 | 18.28 | 8,752,479 | +0.58(+3.28%) |
Jun 24, 2009 | 18.17 | 18.17 | 17.52 | 17.70 | 11,727,654 | -0.07(-0.37%) |
Jun 23, 2009 | 18.19 | 18.20 | 17.71 | 17.76 | 6,908,737 | -0.38(-2.07%) |
Jun 22, 2009 | 18.57 | 18.65 | 17.96 | 18.14 | 8,564,932 | -0.60(-3.19%) |
Jun 19, 2009 | 18.68 | 18.94 | 18.58 | 18.74 | 8,725,369 | +0.23(+1.23%) |
Jun 18, 2009 | 18.54 | 18.83 | 18.37 | 18.51 | 4,525,018 | +0.03(+0.15%) |
Jun 17, 2009 | 18.40 | 18.70 | 18.26 | 18.48 | 6,670,108 | +0.08(+0.44%) |
Jun 16, 2009 | 18.87 | 18.87 | 18.28 | 18.40 | 5,310,432 | -0.37(-1.97%) |
Jun 15, 2009 | 18.87 | 18.87 | 18.51 | 18.77 | 6,762,851 | -0.26(-1.34%) |
Jun 12, 2009 | 18.52 | 19.05 | 18.47 | 19.02 | 6,950,924 | +0.44(+2.37%) |
Jun 11, 2009 | 18.89 | 19.08 | 18.57 | 18.58 | 6,514,760 | -0.31(-1.64%) |
Jun 10, 2009 | 19.45 | 19.62 | 18.69 | 18.89 | 7,887,754 | -0.46(-2.36%) |
Jun 09, 2009 | 19.45 | 19.66 | 19.22 | 19.35 | 4,304,405 | -0.07(-0.36%) |
Jun 08, 2009 | 19.14 | 19.56 | 19.07 | 19.42 | 6,036,926 | -0.01(-0.06%) |
Jun 05, 2009 | 19.68 | 19.68 | 19.25 | 19.43 | 6,638,254 | -0.03(-0.14%) |
Jun 04, 2009 | 19.87 | 19.91 | 19.33 | 19.46 | 8,725,656 | -0.45(-2.27%) |
Jun 03, 2009 | 19.61 | 19.93 | 19.47 | 19.91 | 6,870,209 | +0.11(+0.55%) |
Jun 02, 2009 | 19.58 | 19.97 | 19.44 | 19.80 | 8,062,815 | +0.30(+1.53%) |
Jun 01, 2009 | 19.01 | 19.54 | 18.94 | 19.50 | 9,568,609 | +0.68(+3.64%) |
May 29, 2009 | 18.64 | 18.82 | 18.32 | 18.82 | 5,335,713 | +0.30(+1.61%) |
May 28, 2009 | 18.54 | 18.88 | 18.14 | 18.52 | 6,323,246 | -0.08(-0.41%) |
May 27, 2009 | 19.02 | 19.14 | 18.54 | 18.60 | 8,441,463 | -0.40(-2.09%) |
May 26, 2009 | 18.48 | 19.19 | 18.40 | 18.99 | 12,490,972 | +0.60(+3.25%) |
May 22, 2009 | 18.23 | 18.69 | 17.98 | 18.39 | 10,445,847 | +0.35(+1.93%) |
May 21, 2009 | 18.18 | 18.32 | 17.90 | 18.05 | 8,411,580 | -0.38(-2.06%) |
May 20, 2009 | 18.79 | 19.02 | 18.34 | 18.43 | 8,503,523 | -0.25(-1.34%) |
May 19, 2009 | 18.75 | 18.86 | 18.43 | 18.68 | 10,436,039 | -0.05(-0.29%) |
May 18, 2009 | 18.23 | 18.75 | 17.97 | 18.73 | 9,567,371 | +0.71(+3.95%) |
May 15, 2009 | 17.48 | 18.30 | 17.48 | 18.02 | 13,704,503 | +0.54(+3.08%) |
May 14, 2009 | 17.24 | 17.80 | 17.24 | 17.48 | 9,830,662 | +0.30(+1.77%) |
May 13, 2009 | 17.66 | 17.69 | 17.14 | 17.18 | 8,095,638 | -0.72(-4.04%) |
May 12, 2009 | 18.44 | 18.48 | 17.75 | 17.90 | 8,395,434 | -0.41(-2.26%) |
May 11, 2009 | 18.23 | 18.53 | 18.10 | 18.31 | 7,705,781 | -0.12(-0.65%) |
May 08, 2009 | 18.64 | 18.72 | 18.05 | 18.43 | 8,400,268 | +0.09(+0.47%) |
May 07, 2009 | 19.30 | 19.38 | 18.28 | 18.35 | 10,962,479 | -0.86(-4.50%) |
May 06, 2009 | 19.29 | 19.29 | 18.60 | 19.21 | 15,050,436 | +0.08(+0.40%) |
May 05, 2009 | 18.36 | 19.22 | 18.36 | 19.13 | 11,683,038 | +0.63(+3.41%) |
May 04, 2009 | 18.41 | 18.52 | 18.37 | 18.50 | 13,571,621 | +0.52(+2.87%) |