Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.01 | 20.32 | 19.88 | 20.01 | 4,409,581 | -0.22(-1.09%) |
May 27, 2010 | 19.82 | 20.25 | 19.79 | 20.23 | 3,554,696 | +0.76(+3.90%) |
May 26, 2010 | 19.47 | 19.80 | 19.41 | 19.47 | 100 | +0.17(+0.88%) |
May 25, 2010 | 18.90 | 19.31 | 18.63 | 19.30 | 5,810,782 | -0.04(-0.21%) |
May 24, 2010 | 19.62 | 19.69 | 19.34 | 19.34 | 4,488,251 | -0.34(-1.73%) |
May 21, 2010 | 18.66 | 19.73 | 18.57 | 19.68 | 6,329,945 | +0.31(+1.60%) |
May 20, 2010 | 19.24 | 19.73 | 19.10 | 19.37 | 200 | -1.74(-8.24%) |
May 19, 2010 | 21.42 | 21.52 | 20.79 | 21.11 | 3,651,565 | -0.42(-1.95%) |
May 18, 2010 | 21.96 | 22.10 | 21.44 | 21.53 | 5,200 | -0.21(-0.97%) |
May 17, 2010 | 22.07 | 22.29 | 21.27 | 21.74 | 3,795,106 | -0.27(-1.23%) |
May 14, 2010 | 22.01 | 22.40 | 21.75 | 22.01 | 3,760,836 | -0.37(-1.65%) |
May 13, 2010 | 22.59 | 22.82 | 22.38 | 22.38 | 2,900,895 | -0.29(-1.28%) |
May 12, 2010 | 22.38 | 22.73 | 22.24 | 22.67 | 3,115,340 | +0.00(+0.00%) |
May 11, 2010 | 22.75 | 22.95 | 22.62 | 22.67 | 3,861,802 | +0.15(+0.67%) |
May 10, 2010 | 22.16 | 22.55 | 22.11 | 22.52 | 5,031,478 | +1.23(+5.78%) |
May 07, 2010 | 21.51 | 21.84 | 20.86 | 21.29 | 8,709,896 | -0.11(-0.51%) |
May 06, 2010 | 21.30 | 22.81 | 19.45 | 21.40 | 669,407 | -1.24(-5.48%) |
May 05, 2010 | 22.90 | 23.09 | 22.51 | 22.64 | 3,634,746 | -0.60(-2.58%) |
May 04, 2010 | 23.48 | 23.50 | 23.05 | 23.24 | 3,728,462 | -0.50(-2.11%) |
May 03, 2010 | 23.47 | 23.85 | 23.43 | 23.74 | 3,654,725 | +0.40(+1.71%) |
Apr 30, 2010 | 23.44 | 23.67 | 23.31 | 23.34 | 2,672,169 | -0.10(-0.43%) |
Apr 29, 2010 | 23.39 | 23.57 | 23.29 | 23.44 | 2,989,297 | +0.29(+1.25%) |
Apr 28, 2010 | 22.99 | 23.24 | 22.86 | 23.15 | 3,097,636 | +0.30(+1.31%) |
Apr 27, 2010 | 23.32 | 23.41 | 22.79 | 22.85 | 3,056,453 | -0.53(-2.27%) |
Apr 26, 2010 | 23.47 | 23.53 | 23.34 | 23.38 | 2,103,631 | -0.09(-0.38%) |
Apr 23, 2010 | 23.17 | 23.47 | 22.96 | 23.47 | 2,997,339 | +0.33(+1.43%) |
Apr 22, 2010 | 23.04 | 23.17 | 22.90 | 23.14 | 2,588,657 | -0.10(-0.43%) |
Apr 21, 2010 | 23.35 | 23.37 | 23.11 | 23.24 | 2,199,799 | -0.07(-0.30%) |
Apr 20, 2010 | 23.29 | 23.43 | 23.27 | 23.31 | 1,906,619 | +0.15(+0.65%) |
Apr 19, 2010 | 22.71 | 23.16 | 22.71 | 23.16 | 2,151,702 | +0.28(+1.22%) |
Apr 16, 2010 | 23.21 | 23.21 | 22.70 | 22.88 | 3,463,548 | -0.41(-1.76%) |
Apr 15, 2010 | 23.29 | 23.35 | 23.12 | 23.29 | 2,204,195 | -0.06(-0.26%) |
Apr 14, 2010 | 23.11 | 23.35 | 23.06 | 23.35 | 1,814,939 | +0.20(+0.86%) |
Apr 13, 2010 | 23.24 | 23.24 | 22.91 | 23.15 | 1,875,333 | -0.18(-0.77%) |
Apr 12, 2010 | 23.20 | 23.38 | 23.17 | 23.33 | 1,892,816 | +0.04(+0.17%) |
Apr 09, 2010 | 23.12 | 23.32 | 22.90 | 23.29 | 2,011,578 | +0.15(+0.65%) |
Apr 08, 2010 | 23.00 | 23.19 | 22.80 | 23.14 | 2,071,865 | +0.08(+0.35%) |
Apr 07, 2010 | 23.20 | 23.28 | 22.99 | 23.06 | 3,059,614 | -0.15(-0.65%) |
Apr 06, 2010 | 23.16 | 23.39 | 23.08 | 23.21 | 2,626,986 | +0.14(+0.61%) |
Apr 05, 2010 | 22.90 | 23.29 | 22.86 | 23.07 | 2,649,099 | +0.23(+1.01%) |
Apr 01, 2010 | 22.71 | 22.84 | 22.84 | 22.84 | 2,013,900 | +0.31(+1.38%) |
Mar 31, 2010 | 22.71 | 22.71 | 22.43 | 22.53 | 3,777,346 | -0.20(-0.88%) |
Mar 30, 2010 | 22.87 | 23.00 | 22.70 | 22.73 | 2,867,110 | -0.09(-0.39%) |
Mar 29, 2010 | 22.70 | 22.96 | 22.66 | 22.82 | 4,303,395 | +0.25(+1.11%) |
Mar 26, 2010 | 22.39 | 22.75 | 22.39 | 22.57 | 3,992,843 | +0.16(+0.71%) |
Mar 25, 2010 | 22.47 | 22.59 | 22.38 | 22.41 | 3,930,541 | +0.12(+0.54%) |
Mar 24, 2010 | 22.41 | 22.47 | 22.18 | 22.29 | 2,630,458 | -0.19(-0.85%) |
Mar 23, 2010 | 22.33 | 22.51 | 22.18 | 22.48 | 2,602,890 | +0.22(+0.99%) |
Mar 22, 2010 | 22.02 | 22.32 | 21.97 | 22.26 | 2,225,124 | +0.04(+0.18%) |
Mar 19, 2010 | 22.53 | 22.65 | 22.09 | 22.22 | 4,447,557 | -0.28(-1.24%) |
Mar 18, 2010 | 22.49 | 22.55 | 22.25 | 22.50 | 2,708,015 | +0.05(+0.22%) |
Mar 17, 2010 | 22.42 | 22.62 | 22.38 | 22.45 | 2,239,704 | +0.01(+0.04%) |
Mar 16, 2010 | 22.41 | 22.48 | 22.26 | 22.44 | 1,824,097 | +0.12(+0.54%) |
Mar 15, 2010 | 22.19 | 22.35 | 22.07 | 22.32 | 2,382,361 | +0.01(+0.04%) |
Mar 12, 2010 | 22.45 | 22.49 | 22.15 | 22.31 | 1,856,149 | -0.01(-0.04%) |
Mar 11, 2010 | 22.32 | 22.37 | 22.15 | 22.32 | 2,080,467 | +0.00(+0.00%) |
Mar 10, 2010 | 22.02 | 22.38 | 21.94 | 22.32 | 4,041,848 | +0.32(+1.45%) |
Mar 09, 2010 | 21.86 | 22.09 | 21.83 | 22.00 | 2,371,414 | -0.07(-0.32%) |
Mar 08, 2010 | 22.10 | 22.24 | 22.00 | 22.07 | 1,976,896 | -0.03(-0.14%) |
Mar 05, 2010 | 21.83 | 22.13 | 21.78 | 22.10 | 3,147,087 | +0.38(+1.75%) |
Mar 04, 2010 | 21.88 | 22.00 | 21.61 | 21.72 | 3,087,550 | -0.16(-0.73%) |
Mar 03, 2010 | 21.99 | 22.11 | 21.82 | 21.88 | 2,740,939 | -0.10(-0.45%) |
Mar 02, 2010 | 22.02 | 22.12 | 21.88 | 21.98 | 3,300,384 | +0.00(+0.00%) |
Mar 01, 2010 | 21.90 | 22.11 | 21.86 | 21.98 | 3,255,096 | +0.18(+0.83%) |
Feb 26, 2010 | 21.81 | 21.90 | 21.62 | 21.80 | 2,483,853 | +0.05(+0.23%) |
Feb 25, 2010 | 21.47 | 21.79 | 21.30 | 21.75 | 2,696,175 | +0.03(+0.14%) |
Feb 24, 2010 | 21.31 | 21.75 | 21.19 | 21.72 | 4,513,015 | +0.42(+1.97%) |
Feb 23, 2010 | 21.49 | 21.57 | 21.23 | 21.30 | 2,495,084 | -0.30(-1.39%) |
Feb 22, 2010 | 21.76 | 21.82 | 21.59 | 21.60 | 2,352,714 | -0.10(-0.46%) |
Feb 19, 2010 | 21.35 | 21.82 | 21.35 | 21.70 | 3,063,479 | +0.21(+0.98%) |
Feb 18, 2010 | 21.35 | 21.50 | 21.16 | 21.49 | 2,998,259 | +0.11(+0.51%) |
Feb 17, 2010 | 21.36 | 21.47 | 21.30 | 21.38 | 2,753,500 | +0.08(+0.38%) |
Feb 16, 2010 | 20.94 | 21.38 | 20.94 | 21.30 | 3,707,227 | +0.57(+2.75%) |
Feb 12, 2010 | 20.51 | 20.73 | 20.73 | 20.73 | 4,316,200 | +0.01(+0.05%) |
Feb 11, 2010 | 20.56 | 20.76 | 20.44 | 20.72 | 3,918,616 | +0.08(+0.39%) |
Feb 10, 2010 | 20.94 | 20.94 | 20.47 | 20.64 | 4,497,365 | -0.38(-1.81%) |
Feb 09, 2010 | 21.14 | 21.41 | 20.98 | 21.02 | 5,401,356 | +0.15(+0.72%) |
Feb 08, 2010 | 21.03 | 21.16 | 20.75 | 20.87 | 3,507,479 | -0.12(-0.57%) |
Feb 05, 2010 | 20.97 | 21.15 | 20.37 | 20.99 | 4,461,747 | +0.06(+0.29%) |
Feb 04, 2010 | 21.48 | 21.70 | 20.91 | 20.93 | 4,884,224 | -0.77(-3.55%) |
Feb 03, 2010 | 21.96 | 22.05 | 21.64 | 21.70 | 3,540,379 | -0.28(-1.27%) |
Feb 02, 2010 | 21.77 | 22.02 | 21.48 | 21.98 | 4,371,289 | +0.46(+2.14%) |
Feb 01, 2010 | 21.49 | 21.73 | 21.35 | 21.52 | 3,889,514 | +0.27(+1.27%) |
Jan 29, 2010 | 21.90 | 22.05 | 21.22 | 21.25 | 5,288,449 | -0.56(-2.57%) |
Jan 28, 2010 | 22.17 | 22.50 | 21.62 | 21.81 | 3,902,810 | -0.23(-1.04%) |
Jan 27, 2010 | 22.26 | 22.37 | 21.69 | 22.04 | 4,638,425 | -0.22(-0.99%) |
Jan 26, 2010 | 22.10 | 22.52 | 22.10 | 22.26 | 4,135,626 | -0.03(-0.13%) |
Jan 25, 2010 | 22.10 | 22.45 | 22.10 | 22.29 | 4,378,032 | +0.30(+1.36%) |
Jan 22, 2010 | 22.48 | 22.50 | 21.94 | 21.99 | 7,053,772 | -0.62(-2.74%) |
Jan 21, 2010 | 22.77 | 23.06 | 22.40 | 22.61 | 7,143,200 | -0.13(-0.57%) |
Jan 20, 2010 | 22.85 | 22.94 | 22.68 | 22.74 | 6,680,978 | -0.29(-1.26%) |
Jan 19, 2010 | 22.19 | 23.06 | 22.16 | 23.03 | 5,971,956 | +0.91(+4.11%) |
Jan 15, 2010 | 22.37 | 22.12 | 22.12 | 22.12 | 4,823,000 | -0.06(-0.27%) |
Jan 14, 2010 | 22.00 | 22.28 | 21.79 | 22.18 | 4,696,624 | +0.48(+2.21%) |
Jan 13, 2010 | 21.49 | 21.76 | 21.42 | 21.70 | 5,286,508 | +0.57(+2.70%) |
Jan 12, 2010 | 20.96 | 21.39 | 20.85 | 21.13 | 5,282,658 | +0.07(+0.33%) |
Jan 11, 2010 | 21.08 | 21.23 | 20.98 | 21.06 | 3,912,363 | +0.07(+0.33%) |
Jan 08, 2010 | 20.87 | 21.00 | 20.75 | 20.99 | 2,826,939 | +0.18(+0.86%) |
Jan 07, 2010 | 20.64 | 20.81 | 20.53 | 20.81 | 2,971,611 | +0.11(+0.53%) |
Jan 06, 2010 | 20.60 | 20.81 | 20.60 | 20.70 | 3,617,695 | +0.04(+0.19%) |
Jan 05, 2010 | 20.85 | 20.89 | 20.30 | 20.66 | 4,640,568 | -0.15(-0.72%) |
Jan 04, 2010 | 20.66 | 20.81 | 20.61 | 20.81 | 3,100,883 | +0.30(+1.46%) |
Dec 31, 2009 | 20.63 | 20.51 | 20.51 | 20.51 | 1,293,300 | -0.14(-0.68%) |
Dec 30, 2009 | 20.47 | 20.78 | 20.47 | 20.65 | 1,941,774 | +0.09(+0.44%) |
Dec 29, 2009 | 20.56 | 20.69 | 20.51 | 20.56 | 1,659,087 | +0.02(+0.10%) |
Dec 28, 2009 | 20.58 | 20.66 | 20.44 | 20.54 | 1,384,965 | -0.04(-0.19%) |
Dec 24, 2009 | 20.47 | 20.67 | 20.47 | 20.58 | 904,797 | +0.07(+0.34%) |
Dec 23, 2009 | 20.41 | 20.54 | 20.41 | 20.51 | 1,584,206 | +0.07(+0.34%) |
Dec 22, 2009 | 20.50 | 20.53 | 20.29 | 20.44 | 2,004,273 | +0.02(+0.10%) |
Dec 21, 2009 | 20.25 | 20.53 | 20.25 | 20.42 | 2,258,230 | +0.19(+0.94%) |
Dec 18, 2009 | 20.40 | 20.57 | 20.19 | 20.23 | 4,338,517 | -0.12(-0.59%) |
Dec 17, 2009 | 20.39 | 20.52 | 20.30 | 20.35 | 2,057,682 | -0.12(-0.59%) |
Dec 16, 2009 | 20.58 | 20.72 | 20.28 | 20.47 | 2,948,727 | +0.07(+0.34%) |
Dec 15, 2009 | 20.64 | 20.66 | 20.38 | 20.40 | 4,180,407 | -0.17(-0.83%) |
Dec 14, 2009 | 20.67 | 20.67 | 20.52 | 20.57 | 2,891,641 | +0.38(+1.88%) |
Dec 11, 2009 | 20.21 | 20.25 | 20.02 | 20.19 | 2,113,297 | +0.08(+0.40%) |
Dec 10, 2009 | 19.72 | 20.15 | 19.72 | 20.11 | 2,997,653 | +0.43(+2.18%) |
Dec 09, 2009 | 19.56 | 19.73 | 19.50 | 19.68 | 2,976,175 | +0.14(+0.72%) |
Dec 08, 2009 | 19.50 | 19.68 | 19.34 | 19.54 | 2,578,532 | -0.08(-0.41%) |
Dec 07, 2009 | 19.62 | 19.82 | 19.59 | 19.62 | 2,329,475 | +0.00(+0.00%) |
Dec 04, 2009 | 19.71 | 19.88 | 19.48 | 19.62 | 3,813,860 | +0.20(+1.03%) |
Dec 03, 2009 | 19.54 | 19.74 | 19.41 | 19.42 | 2,642,387 | -0.09(-0.46%) |
Dec 02, 2009 | 19.62 | 19.68 | 19.43 | 19.51 | 2,574,845 | -0.06(-0.31%) |
Dec 01, 2009 | 19.41 | 19.63 | 19.41 | 19.57 | 2,438,842 | +0.16(+0.82%) |
Nov 30, 2009 | 19.38 | 19.55 | 19.19 | 19.41 | 2,536,153 | +0.10(+0.52%) |
Nov 27, 2009 | 19.24 | 19.43 | 19.10 | 19.31 | 1,779,266 | -0.35(-1.78%) |
Nov 25, 2009 | 19.51 | 19.67 | 19.42 | 19.66 | 1,792,040 | +0.23(+1.18%) |
Nov 24, 2009 | 19.36 | 19.44 | 19.15 | 19.43 | 2,461,371 | +0.04(+0.21%) |
Nov 23, 2009 | 19.32 | 19.67 | 19.32 | 19.39 | 3,647,309 | +0.29(+1.52%) |
Nov 20, 2009 | 19.06 | 19.18 | 18.90 | 19.10 | 2,824,138 | +0.09(+0.47%) |
Nov 19, 2009 | 19.20 | 19.20 | 18.83 | 19.01 | 3,344,474 | -0.24(-1.25%) |
Nov 18, 2009 | 19.40 | 19.45 | 19.14 | 19.25 | 1,879,575 | -0.12(-0.62%) |
Nov 17, 2009 | 19.37 | 19.45 | 19.14 | 19.37 | 2,798,969 | -0.01(-0.05%) |
Nov 16, 2009 | 19.20 | 19.50 | 19.02 | 19.38 | 3,223,185 | +0.21(+1.10%) |
Nov 13, 2009 | 19.03 | 19.25 | 18.92 | 19.17 | 3,096,508 | +0.20(+1.05%) |
Nov 12, 2009 | 19.17 | 19.33 | 18.93 | 18.97 | 3,211,771 | -0.28(-1.45%) |
Nov 11, 2009 | 19.44 | 19.55 | 19.15 | 19.25 | 2,924,169 | -0.09(-0.47%) |
Nov 10, 2009 | 19.43 | 19.48 | 19.21 | 19.34 | 3,641,949 | -0.35(-1.78%) |
Nov 09, 2009 | 19.57 | 19.70 | 19.34 | 19.69 | 3,927,474 | +0.35(+1.81%) |
Nov 06, 2009 | 19.13 | 19.41 | 19.09 | 19.34 | 2,540,333 | +0.05(+0.26%) |
Nov 05, 2009 | 19.71 | 19.74 | 19.15 | 19.29 | 4,641,935 | -0.18(-0.92%) |
Nov 04, 2009 | 19.48 | 19.77 | 19.33 | 19.47 | 3,908,296 | +0.18(+0.93%) |
Nov 03, 2009 | 19.10 | 19.33 | 18.91 | 19.29 | 3,427,902 | +0.10(+0.52%) |
Nov 02, 2009 | 19.17 | 19.49 | 18.91 | 19.19 | 3,941,194 | +0.07(+0.37%) |
Oct 30, 2009 | 19.47 | 19.59 | 18.92 | 19.12 | 6,263,006 | -0.45(-2.30%) |
Oct 29, 2009 | 19.15 | 19.64 | 19.06 | 19.57 | 3,308,100 | +0.57(+3.00%) |
Oct 28, 2009 | 19.41 | 19.41 | 18.98 | 19.00 | 4,791,780 | -0.49(-2.51%) |
Oct 27, 2009 | 19.21 | 19.58 | 18.60 | 19.49 | 6,962,503 | -0.20(-1.02%) |
Oct 26, 2009 | 20.00 | 20.45 | 19.69 | 19.69 | 4,312,355 | -0.31(-1.55%) |
Oct 23, 2009 | 20.01 | 20.05 | 19.85 | 20.00 | 4,345,068 | -0.35(-1.72%) |
Oct 22, 2009 | 20.18 | 20.40 | 20.05 | 20.35 | 3,618,785 | +0.15(+0.74%) |
Oct 21, 2009 | 20.21 | 20.42 | 20.03 | 20.20 | 4,674,599 | -0.10(-0.49%) |
Oct 20, 2009 | 20.10 | 20.41 | 20.09 | 20.30 | 3,362,661 | -0.12(-0.59%) |
Oct 19, 2009 | 20.28 | 20.46 | 20.16 | 20.42 | 2,667,583 | +0.09(+0.44%) |
Oct 16, 2009 | 20.35 | 20.39 | 20.05 | 20.33 | 3,741,837 | -0.20(-0.97%) |
Oct 15, 2009 | 19.97 | 20.53 | 19.91 | 20.53 | 3,770,522 | +0.43(+2.14%) |
Oct 14, 2009 | 19.98 | 20.10 | 19.82 | 20.10 | 3,532,118 | +0.34(+1.72%) |
Oct 13, 2009 | 20.01 | 20.03 | 19.65 | 19.76 | 3,020,161 | -0.17(-0.85%) |
Oct 12, 2009 | 19.99 | 20.14 | 19.82 | 19.93 | 2,889,415 | +0.17(+0.86%) |
Oct 09, 2009 | 20.41 | 20.45 | 19.74 | 19.76 | 5,808,950 | +0.26(+1.33%) |
Oct 08, 2009 | 19.31 | 19.65 | 19.16 | 19.50 | 3,600,782 | +0.29(+1.51%) |
Oct 07, 2009 | 19.15 | 19.28 | 18.95 | 19.21 | 2,565,712 | +0.06(+0.31%) |
Oct 06, 2009 | 19.09 | 19.18 | 18.95 | 19.15 | 4,357,004 | +0.25(+1.32%) |
Oct 05, 2009 | 18.47 | 18.92 | 18.36 | 18.90 | 3,303,114 | +0.48(+2.61%) |
Oct 02, 2009 | 18.36 | 18.57 | 18.26 | 18.42 | 4,331,511 | -0.19(-1.02%) |
Oct 01, 2009 | 18.93 | 19.02 | 18.58 | 18.61 | 4,509,803 | -0.33(-1.74%) |
Sep 30, 2009 | 19.24 | 19.26 | 18.75 | 18.94 | 5,222,015 | -0.20(-1.04%) |
Sep 29, 2009 | 19.21 | 19.28 | 19.04 | 19.14 | 2,582,370 | -0.14(-0.73%) |
Sep 28, 2009 | 19.13 | 19.34 | 19.03 | 19.28 | 2,426,498 | +0.21(+1.10%) |
Sep 25, 2009 | 18.96 | 19.26 | 18.89 | 19.07 | 3,166,479 | +0.02(+0.10%) |
Sep 24, 2009 | 19.32 | 19.42 | 18.96 | 19.05 | 3,404,567 | -0.24(-1.24%) |
Sep 23, 2009 | 19.67 | 19.71 | 19.29 | 19.29 | 3,143,331 | -0.38(-1.93%) |
Sep 22, 2009 | 19.72 | 19.72 | 19.42 | 19.67 | 3,079,507 | +0.24(+1.24%) |
Sep 21, 2009 | 19.17 | 19.50 | 19.16 | 19.43 | 2,470,165 | -0.07(-0.36%) |
Sep 18, 2009 | 19.53 | 19.59 | 19.30 | 19.50 | 4,458,676 | +0.11(+0.57%) |
Sep 17, 2009 | 19.65 | 19.73 | 19.36 | 19.39 | 3,926,922 | -0.02(-0.12%) |
Sep 16, 2009 | 19.41 | 19.72 | 19.35 | 19.41 | 3,545,233 | -0.03(-0.14%) |
Sep 15, 2009 | 19.18 | 19.45 | 19.00 | 19.44 | 3,933,517 | +0.26(+1.36%) |
Sep 14, 2009 | 19.18 | 19.26 | 18.89 | 19.18 | 3,156,530 | +0.09(+0.47%) |
Sep 11, 2009 | 19.16 | 19.28 | 19.03 | 19.09 | 2,790,140 | +0.01(+0.05%) |
Sep 10, 2009 | 18.90 | 19.16 | 18.73 | 19.08 | 2,748,867 | +0.26(+1.38%) |
Sep 09, 2009 | 18.77 | 19.06 | 18.69 | 18.82 | 3,636,949 | +0.02(+0.11%) |
Sep 08, 2009 | 18.66 | 18.86 | 18.47 | 18.80 | 3,231,050 | +0.41(+2.23%) |
Sep 04, 2009 | 18.23 | 18.47 | 18.16 | 18.39 | 2,680,639 | +0.16(+0.88%) |
Sep 03, 2009 | 18.46 | 18.47 | 18.05 | 18.23 | 3,110,321 | -0.05(-0.27%) |
Sep 02, 2009 | 18.32 | 18.42 | 18.20 | 18.28 | 2,222,316 | -0.08(-0.44%) |
Sep 01, 2009 | 18.76 | 18.86 | 18.33 | 18.36 | 3,584,318 | -0.46(-2.44%) |
Aug 31, 2009 | 18.79 | 18.88 | 18.59 | 18.82 | 3,465,424 | -0.17(-0.90%) |
Aug 28, 2009 | 19.29 | 19.29 | 18.84 | 18.99 | 2,001,208 | -0.13(-0.68%) |
Aug 27, 2009 | 19.15 | 19.24 | 18.79 | 19.12 | 2,362,230 | -0.14(-0.73%) |
Aug 26, 2009 | 18.97 | 19.28 | 18.82 | 19.26 | 2,518,350 | +0.18(+0.94%) |
Aug 25, 2009 | 19.28 | 19.40 | 19.02 | 19.08 | 3,173,316 | -0.19(-0.99%) |
Aug 24, 2009 | 19.20 | 19.30 | 19.06 | 19.27 | 2,577,035 | +0.17(+0.89%) |
Aug 21, 2009 | 18.84 | 19.12 | 18.76 | 19.10 | 3,058,678 | +0.37(+1.98%) |
Aug 20, 2009 | 18.60 | 18.78 | 18.54 | 18.73 | 2,078,370 | +0.10(+0.54%) |
Aug 19, 2009 | 18.18 | 18.77 | 18.15 | 18.63 | 3,238,406 | +0.26(+1.42%) |
Aug 18, 2009 | 18.25 | 18.42 | 18.18 | 18.37 | 2,009,291 | +0.36(+1.99%) |
Aug 17, 2009 | 18.22 | 18.31 | 18.00 | 18.01 | 2,972,780 | -0.47(-2.53%) |
Aug 14, 2009 | 18.84 | 18.85 | 18.35 | 18.48 | 3,187,122 | -0.31(-1.65%) |
Aug 13, 2009 | 19.06 | 19.12 | 18.67 | 18.79 | 4,634,928 | -0.13(-0.69%) |
Aug 12, 2009 | 18.88 | 19.06 | 18.84 | 18.92 | 3,179,563 | -0.12(-0.63%) |
Aug 11, 2009 | 19.29 | 19.45 | 19.01 | 19.04 | 3,813,697 | -0.28(-1.45%) |
Aug 10, 2009 | 18.73 | 19.32 | 18.70 | 19.32 | 4,211,210 | +0.50(+2.66%) |
Aug 07, 2009 | 18.69 | 18.92 | 18.46 | 18.82 | 2,271,490 | +0.30(+1.62%) |
Aug 06, 2009 | 18.61 | 18.71 | 18.43 | 18.52 | 3,058,339 | -0.01(-0.05%) |
Aug 05, 2009 | 18.72 | 18.72 | 18.32 | 18.53 | 2,784,959 | -0.19(-1.01%) |
Aug 04, 2009 | 18.72 | 18.88 | 18.49 | 18.72 | 2,593,296 | -0.04(-0.23%) |
Aug 03, 2009 | 18.61 | 18.97 | 18.45 | 18.76 | 3,866,102 | +0.40(+2.19%) |
Jul 31, 2009 | 18.10 | 18.47 | 18.03 | 18.36 | 2,824,579 | +0.15(+0.82%) |
Jul 30, 2009 | 18.01 | 18.50 | 17.99 | 18.21 | 3,311,861 | +0.36(+2.02%) |
Jul 29, 2009 | 17.94 | 18.06 | 17.71 | 17.85 | 2,672,250 | -0.27(-1.49%) |
Jul 28, 2009 | 18.10 | 18.25 | 17.87 | 18.12 | 3,718,351 | -0.07(-0.38%) |
Jul 27, 2009 | 18.02 | 18.31 | 17.96 | 18.19 | 2,444,068 | +0.17(+0.94%) |
Jul 24, 2009 | 17.76 | 18.02 | 17.68 | 18.02 | 1,954,700 | +0.15(+0.84%) |
Jul 23, 2009 | 17.44 | 18.00 | 17.40 | 17.87 | 4,652,241 | +0.45(+2.58%) |
Jul 22, 2009 | 17.32 | 17.52 | 17.24 | 17.42 | 2,212,194 | -0.10(-0.57%) |
Jul 21, 2009 | 17.58 | 17.66 | 17.19 | 17.52 | 3,367,659 | +0.07(+0.40%) |
Jul 20, 2009 | 17.17 | 17.45 | 16.93 | 17.45 | 4,277,529 | +0.47(+2.77%) |
Jul 17, 2009 | 16.93 | 17.09 | 16.79 | 16.98 | 3,395,673 | -0.09(-0.53%) |
Jul 16, 2009 | 16.97 | 17.13 | 16.70 | 17.07 | 3,692,518 | -0.03(-0.18%) |
Jul 15, 2009 | 16.95 | 17.17 | 16.81 | 17.10 | 3,953,040 | +0.45(+2.70%) |
Jul 14, 2009 | 16.53 | 16.65 | 16.31 | 16.65 | 3,393,359 | +0.26(+1.59%) |
Jul 13, 2009 | 16.02 | 16.41 | 15.99 | 16.39 | 3,808,384 | +0.25(+1.55%) |
Jul 10, 2009 | 16.16 | 16.17 | 15.90 | 16.14 | 2,835,209 | -0.11(-0.68%) |
Jul 09, 2009 | 16.14 | 16.46 | 15.95 | 16.25 | 3,167,852 | +0.21(+1.31%) |
Jul 08, 2009 | 16.07 | 16.28 | 15.81 | 16.04 | 4,187,547 | -0.05(-0.31%) |
Jul 07, 2009 | 16.42 | 16.43 | 16.03 | 16.09 | 3,428,105 | -0.36(-2.19%) |
Jul 06, 2009 | 16.20 | 16.49 | 16.10 | 16.45 | 4,614,246 | -0.01(-0.06%) |
Jul 02, 2009 | 16.92 | 16.92 | 16.45 | 16.46 | 3,263,834 | -0.71(-4.14%) |
Jul 01, 2009 | 17.03 | 17.29 | 16.93 | 17.17 | 3,761,741 | +0.25(+1.48%) |
Jun 30, 2009 | 16.88 | 17.12 | 16.61 | 16.92 | 4,758,706 | +0.00(+0.00%) |
Jun 29, 2009 | 16.84 | 17.05 | 16.68 | 16.92 | 3,072,125 | +0.21(+1.26%) |
Jun 26, 2009 | 16.80 | 16.97 | 16.66 | 16.71 | 4,514,601 | -0.13(-0.77%) |
Jun 25, 2009 | 16.49 | 16.90 | 16.46 | 16.84 | 3,984,609 | +0.38(+2.31%) |
Jun 24, 2009 | 16.44 | 16.69 | 16.32 | 16.46 | 4,012,646 | +0.13(+0.80%) |
Jun 23, 2009 | 16.50 | 16.65 | 16.20 | 16.33 | 4,085,734 | -0.10(-0.61%) |
Jun 22, 2009 | 16.50 | 16.77 | 16.31 | 16.43 | 3,632,103 | -0.27(-1.62%) |
Jun 19, 2009 | 17.07 | 17.09 | 16.61 | 16.70 | 5,001,966 | -0.16(-0.95%) |
Jun 18, 2009 | 16.72 | 17.01 | 16.60 | 16.86 | 2,575,041 | +0.13(+0.78%) |
Jun 17, 2009 | 16.62 | 16.86 | 16.48 | 16.73 | 4,183,537 | -0.06(-0.36%) |
Jun 16, 2009 | 17.30 | 17.38 | 16.75 | 16.79 | 3,288,395 | -0.37(-2.16%) |
Jun 15, 2009 | 17.30 | 17.39 | 16.98 | 17.16 | 2,792,167 | -0.34(-1.94%) |
Jun 12, 2009 | 17.42 | 17.61 | 17.30 | 17.50 | 3,409,633 | -0.04(-0.23%) |
Jun 11, 2009 | 17.09 | 17.76 | 17.02 | 17.54 | 3,881,559 | +0.45(+2.63%) |
Jun 10, 2009 | 17.01 | 17.12 | 16.82 | 17.09 | 3,938,120 | +0.28(+1.67%) |
Jun 09, 2009 | 16.80 | 17.02 | 16.48 | 16.81 | 4,659,719 | +0.17(+1.02%) |
Jun 08, 2009 | 16.52 | 16.76 | 16.27 | 16.64 | 2,598,621 | +0.14(+0.85%) |
Jun 05, 2009 | 16.59 | 16.69 | 16.18 | 16.50 | 3,222,144 | +0.01(+0.06%) |
Jun 04, 2009 | 16.47 | 16.53 | 16.30 | 16.49 | 3,255,956 | +0.18(+1.10%) |
Jun 03, 2009 | 16.47 | 16.56 | 15.99 | 16.31 | 3,405,300 | -0.44(-2.63%) |
Jun 02, 2009 | 16.68 | 16.83 | 16.52 | 16.75 | 3,341,923 | +0.01(+0.06%) |