Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.55 | 18.81 | 18.49 | 18.52 | 11,367,091 | -0.16(-0.84%) |
Jun 29, 2010 | 19.13 | 19.24 | 18.58 | 18.68 | 7,454,572 | -1.04(-5.30%) |
Jun 25, 2010 | 19.72 | 19.88 | 19.49 | 19.72 | 6,669,073 | +0.17(+0.88%) |
Jun 24, 2010 | 19.84 | 19.84 | 19.50 | 19.55 | 4,850,209 | -0.34(-1.69%) |
Jun 23, 2010 | 19.92 | 19.97 | 19.60 | 19.89 | 3,920,638 | -0.19(-0.93%) |
Jun 22, 2010 | 20.46 | 20.51 | 20.04 | 20.07 | 5,426,009 | -0.32(-1.56%) |
Jun 21, 2010 | 20.79 | 20.82 | 20.28 | 20.39 | 4,173,216 | -0.08(-0.40%) |
Jun 18, 2010 | 20.48 | 20.52 | 20.34 | 20.48 | 4,362,908 | +0.14(+0.69%) |
Jun 17, 2010 | 20.46 | 20.46 | 20.13 | 20.33 | 7,313,741 | +0.00(+0.00%) |
Jun 16, 2010 | 20.19 | 20.42 | 20.15 | 20.33 | 3,614,910 | +0.04(+0.18%) |
Jun 15, 2010 | 19.96 | 20.30 | 19.86 | 20.30 | 4,833,691 | +0.53(+2.70%) |
Jun 14, 2010 | 20.02 | 20.11 | 19.69 | 19.76 | 5,434,120 | +0.05(+0.26%) |
Jun 11, 2010 | 19.58 | 19.79 | 19.49 | 19.71 | 3,607,402 | +0.00(+0.00%) |
Jun 10, 2010 | 19.44 | 19.72 | 19.44 | 19.71 | 5,018,589 | +0.59(+3.10%) |
Jun 09, 2010 | 19.43 | 19.57 | 19.10 | 19.12 | 7,412,729 | -0.09(-0.46%) |
Jun 08, 2010 | 18.98 | 19.21 | 18.79 | 19.21 | 10,043,033 | +0.32(+1.69%) |
Jun 07, 2010 | 19.01 | 19.28 | 18.89 | 18.89 | 4,097,140 | -0.16(-0.86%) |
Jun 04, 2010 | 19.05 | 19.60 | 18.97 | 19.05 | 8,939,358 | -0.72(-3.64%) |
Jun 03, 2010 | 19.93 | 19.99 | 19.50 | 19.77 | 14,011,975 | -0.04(-0.19%) |
Jun 02, 2010 | 19.30 | 19.82 | 19.27 | 19.81 | 4,568,079 | +0.64(+3.33%) |
Jun 01, 2010 | 19.39 | 19.70 | 19.14 | 19.17 | 5,919,810 | -0.23(-1.18%) |
May 28, 2010 | 19.40 | 19.72 | 19.27 | 19.40 | 4,986,086 | -0.16(-0.83%) |
May 27, 2010 | 19.23 | 19.58 | 19.18 | 19.56 | 4,357,035 | +0.68(+3.61%) |
May 26, 2010 | 19.09 | 19.32 | 18.82 | 18.88 | 4,761,649 | +0.03(+0.16%) |
May 25, 2010 | 18.12 | 18.87 | 18.08 | 18.85 | 2,697 | +0.05(+0.28%) |
May 24, 2010 | 19.01 | 19.19 | 18.79 | 18.80 | 4,904,675 | -0.24(-1.25%) |
May 21, 2010 | 18.38 | 19.11 | 18.27 | 19.04 | 8,624,131 | +0.01(+0.08%) |
May 20, 2010 | 18.75 | 19.06 | 18.65 | 19.02 | 1,618 | -0.62(-3.13%) |
May 19, 2010 | 19.72 | 19.85 | 19.17 | 19.64 | 8,611,441 | -0.24(-1.19%) |
May 18, 2010 | 20.22 | 20.42 | 19.82 | 19.87 | 6,474 | -0.17(-0.85%) |
May 17, 2010 | 20.30 | 20.35 | 19.64 | 20.05 | 8,654,885 | -0.24(-1.17%) |
May 14, 2010 | 20.28 | 20.50 | 19.99 | 20.28 | 9,649,337 | -0.37(-1.79%) |
May 13, 2010 | 20.95 | 20.97 | 20.61 | 20.65 | 7,180,942 | -0.22(-1.07%) |
May 12, 2010 | 20.71 | 20.91 | 20.65 | 20.88 | 3,759,992 | +0.36(+1.77%) |
May 11, 2010 | 20.73 | 20.80 | 20.50 | 20.51 | 8,100,806 | +0.12(+0.58%) |
May 10, 2010 | 20.23 | 20.43 | 20.22 | 20.39 | 15,438,207 | +0.85(+4.36%) |
May 07, 2010 | 19.55 | 19.79 | 19.07 | 19.54 | 9,774,901 | +0.62(+3.29%) |
May 06, 2010 | 19.88 | 20.21 | 16.87 | 18.92 | 134 | -1.00(-5.02%) |
May 05, 2010 | 20.07 | 20.41 | 19.89 | 19.92 | 11,186,914 | -0.56(-2.75%) |
May 04, 2010 | 20.75 | 20.77 | 20.40 | 20.48 | 9,663,615 | -0.62(-2.92%) |
May 03, 2010 | 21.05 | 21.24 | 20.92 | 21.10 | 4,143,310 | +0.17(+0.81%) |
Apr 30, 2010 | 21.24 | 21.28 | 20.93 | 20.93 | 6,180,083 | -0.29(-1.36%) |
Apr 29, 2010 | 21.02 | 21.25 | 21.01 | 21.22 | 3,272,675 | +0.38(+1.81%) |
Apr 28, 2010 | 20.96 | 21.03 | 20.71 | 20.84 | 5,076,610 | +0.05(+0.25%) |
Apr 27, 2010 | 21.22 | 21.36 | 20.79 | 20.79 | 7,101,744 | -0.60(-2.81%) |
Apr 26, 2010 | 21.38 | 21.48 | 21.31 | 21.39 | 3,626,786 | +0.06(+0.28%) |
Apr 23, 2010 | 21.19 | 21.38 | 21.05 | 21.33 | 3,138,408 | +0.09(+0.42%) |
Apr 22, 2010 | 21.02 | 21.24 | 20.84 | 21.24 | 5,551,115 | +0.06(+0.28%) |
Apr 21, 2010 | 21.32 | 21.35 | 21.07 | 21.18 | 4,565,637 | -0.05(-0.24%) |
Apr 20, 2010 | 21.21 | 21.31 | 21.10 | 21.23 | 5,343,771 | +0.39(+1.89%) |
Apr 19, 2010 | 20.59 | 20.85 | 20.48 | 20.84 | 4,753,024 | +0.03(+0.14%) |
Apr 16, 2010 | 21.21 | 21.25 | 20.68 | 20.81 | 6,936,801 | -0.50(-2.33%) |
Apr 15, 2010 | 21.35 | 21.50 | 21.25 | 21.31 | 2,438,064 | -0.03(-0.14%) |
Apr 14, 2010 | 21.30 | 21.39 | 21.16 | 21.34 | 3,332,037 | +0.22(+1.05%) |
Apr 13, 2010 | 21.11 | 21.17 | 20.88 | 21.11 | 3,923,451 | -0.07(-0.31%) |
Apr 12, 2010 | 21.17 | 21.33 | 21.13 | 21.18 | 2,885,715 | -0.04(-0.17%) |
Apr 09, 2010 | 21.18 | 21.25 | 21.09 | 21.22 | 3,050,177 | +0.12(+0.56%) |
Apr 08, 2010 | 20.94 | 21.16 | 20.64 | 21.10 | 6,083,184 | +0.07(+0.32%) |
Apr 07, 2010 | 21.22 | 21.23 | 20.95 | 21.03 | 4,716,344 | -0.18(-0.84%) |
Apr 06, 2010 | 21.25 | 21.35 | 21.15 | 21.21 | 5,120,463 | +0.01(+0.03%) |
Apr 05, 2010 | 21.19 | 21.26 | 21.12 | 21.20 | 3,501,596 | +0.13(+0.63%) |
Apr 01, 2010 | 20.95 | 21.07 | 21.07 | 21.07 | 3,182,426 | +0.38(+1.83%) |
Mar 31, 2010 | 20.71 | 20.82 | 20.57 | 20.69 | 4,260,007 | +0.00(+0.00%) |
Mar 30, 2010 | 20.65 | 20.74 | 20.58 | 20.69 | 3,414,708 | +0.07(+0.32%) |
Mar 29, 2010 | 20.51 | 20.63 | 20.45 | 20.62 | 3,669,393 | +0.25(+1.24%) |
Mar 26, 2010 | 20.43 | 20.50 | 20.19 | 20.37 | 4,524,446 | -0.03(-0.15%) |
Mar 25, 2010 | 20.58 | 20.67 | 20.37 | 20.40 | 5,483,335 | +0.04(+0.18%) |
Mar 24, 2010 | 20.56 | 20.56 | 20.34 | 20.36 | 3,747,120 | -0.33(-1.61%) |
Mar 23, 2010 | 20.52 | 20.72 | 20.51 | 20.70 | 3,943,635 | +0.19(+0.90%) |
Mar 22, 2010 | 20.30 | 20.55 | 20.19 | 20.51 | 3,746,339 | -0.04(-0.22%) |
Mar 19, 2010 | 20.77 | 20.83 | 20.46 | 20.56 | 2,786,389 | -0.14(-0.68%) |
Mar 18, 2010 | 20.89 | 20.96 | 20.63 | 20.70 | 3,684,777 | -0.20(-0.96%) |
Mar 17, 2010 | 20.90 | 21.00 | 20.86 | 20.90 | 5,704,044 | +0.10(+0.50%) |
Mar 16, 2010 | 20.65 | 20.82 | 20.61 | 20.79 | 3,770,238 | +0.30(+1.45%) |
Mar 15, 2010 | 20.39 | 20.52 | 20.37 | 20.50 | 1,945,682 | -0.03(-0.14%) |
Mar 12, 2010 | 20.56 | 20.66 | 20.48 | 20.53 | 4,328,079 | +0.13(+0.65%) |
Mar 11, 2010 | 20.25 | 20.42 | 20.14 | 20.39 | 2,875,138 | +0.07(+0.36%) |
Mar 10, 2010 | 20.30 | 20.47 | 20.21 | 20.32 | 6,029,685 | +0.04(+0.17%) |
Mar 09, 2010 | 20.23 | 20.39 | 20.19 | 20.28 | 5,978,346 | -0.04(-0.21%) |
Mar 08, 2010 | 20.40 | 20.48 | 20.28 | 20.33 | 3,579,460 | +0.04(+0.22%) |
Mar 05, 2010 | 20.17 | 20.34 | 20.12 | 20.28 | 4,218,249 | +0.30(+1.52%) |
Mar 04, 2010 | 20.07 | 20.11 | 19.88 | 19.98 | 3,762,653 | -0.06(-0.30%) |
Mar 03, 2010 | 19.98 | 20.14 | 19.91 | 20.04 | 5,050,083 | +0.15(+0.75%) |
Mar 02, 2010 | 19.81 | 19.98 | 19.75 | 19.89 | 4,042,746 | +0.29(+1.48%) |
Mar 01, 2010 | 19.37 | 19.62 | 19.34 | 19.60 | 4,897,844 | +0.39(+2.05%) |
Feb 26, 2010 | 19.17 | 19.28 | 19.02 | 19.21 | 5,120,376 | +0.06(+0.31%) |
Feb 25, 2010 | 18.68 | 19.16 | 18.60 | 19.15 | 4,878,884 | +0.08(+0.43%) |
Feb 24, 2010 | 19.04 | 19.20 | 18.96 | 19.07 | 3,435,766 | +0.07(+0.39%) |
Feb 23, 2010 | 19.41 | 19.42 | 18.94 | 18.99 | 6,537,835 | -0.49(-2.51%) |
Feb 22, 2010 | 19.70 | 19.76 | 19.43 | 19.48 | 2,971,228 | -0.12(-0.61%) |
Feb 19, 2010 | 19.39 | 19.70 | 19.39 | 19.60 | 5,671,243 | +0.01(+0.08%) |
Feb 18, 2010 | 19.40 | 19.62 | 19.39 | 19.59 | 5,353,606 | +0.23(+1.19%) |
Feb 17, 2010 | 19.35 | 19.50 | 19.30 | 19.36 | 4,704,592 | +0.02(+0.11%) |
Feb 16, 2010 | 19.19 | 19.37 | 19.16 | 19.33 | 3,255,384 | +0.43(+2.27%) |
Feb 12, 2010 | 18.74 | 18.90 | 18.90 | 18.90 | 5,115,461 | +0.01(+0.04%) |
Feb 11, 2010 | 18.53 | 18.93 | 18.43 | 18.90 | 2,903,057 | +0.42(+2.29%) |
Feb 10, 2010 | 18.36 | 18.54 | 18.21 | 18.47 | 6,052,795 | +0.14(+0.77%) |
Feb 09, 2010 | 18.21 | 18.48 | 18.10 | 18.33 | 3,235,192 | +0.36(+1.98%) |
Feb 08, 2010 | 18.26 | 18.36 | 17.95 | 17.98 | 2,323,539 | -0.19(-1.04%) |
Feb 05, 2010 | 18.01 | 18.20 | 17.73 | 18.17 | 5,781,314 | +0.13(+0.72%) |
Feb 04, 2010 | 18.42 | 18.42 | 17.99 | 18.04 | 5,048,676 | -0.56(-3.03%) |
Feb 03, 2010 | 18.64 | 18.80 | 18.56 | 18.60 | 3,244,071 | -0.08(-0.44%) |
Feb 02, 2010 | 18.62 | 18.77 | 18.47 | 18.68 | 3,568,833 | +0.22(+1.20%) |
Feb 01, 2010 | 18.16 | 18.53 | 18.16 | 18.46 | 4,974,716 | +0.34(+1.88%) |
Jan 29, 2010 | 18.40 | 18.54 | 18.03 | 18.12 | 8,402,199 | -0.19(-1.01%) |
Jan 28, 2010 | 18.64 | 18.69 | 18.21 | 18.30 | 4,436,113 | -0.19(-1.04%) |
Jan 27, 2010 | 18.55 | 18.56 | 18.33 | 18.50 | 3,104,254 | -0.09(-0.48%) |
Jan 26, 2010 | 18.41 | 18.73 | 18.31 | 18.58 | 2,847,814 | -0.06(-0.32%) |
Jan 25, 2010 | 18.72 | 18.75 | 18.58 | 18.64 | 3,732,863 | +0.05(+0.28%) |
Jan 22, 2010 | 18.87 | 18.93 | 18.54 | 18.59 | 7,338,141 | -0.39(-2.03%) |
Jan 21, 2010 | 19.38 | 19.42 | 18.96 | 18.98 | 6,308,173 | -0.40(-2.07%) |
Jan 20, 2010 | 19.40 | 19.50 | 19.20 | 19.38 | 4,779,856 | -0.45(-2.28%) |
Jan 19, 2010 | 19.87 | 19.89 | 19.75 | 19.83 | 3,310,417 | +0.02(+0.11%) |
Jan 15, 2010 | 20.05 | 19.81 | 19.81 | 19.81 | 2,688,847 | -0.30(-1.47%) |
Jan 14, 2010 | 20.10 | 20.14 | 19.96 | 20.10 | 2,199,594 | +0.06(+0.30%) |
Jan 13, 2010 | 19.93 | 20.07 | 19.69 | 20.05 | 2,743,119 | +0.20(+1.01%) |
Jan 12, 2010 | 20.02 | 20.02 | 19.72 | 19.85 | 2,939,833 | -0.36(-1.76%) |
Jan 11, 2010 | 20.38 | 20.49 | 20.10 | 20.20 | 4,008,263 | -0.06(-0.29%) |
Jan 08, 2010 | 20.10 | 20.26 | 20.01 | 20.26 | 2,593,516 | +0.10(+0.51%) |
Jan 07, 2010 | 20.22 | 20.23 | 19.93 | 20.16 | 2,193,266 | -0.07(-0.33%) |
Jan 06, 2010 | 20.13 | 20.29 | 20.10 | 20.22 | 2,671,945 | +0.16(+0.78%) |
Jan 05, 2010 | 20.07 | 20.14 | 19.92 | 20.07 | 5,153,394 | +0.11(+0.56%) |
Jan 04, 2010 | 19.97 | 20.00 | 19.84 | 19.96 | 4,056,862 | +0.44(+2.24%) |
Dec 31, 2009 | 19.54 | 19.52 | 19.52 | 19.52 | 1,982,676 | +0.10(+0.53%) |
Dec 30, 2009 | 19.29 | 19.50 | 19.29 | 19.42 | 2,209,871 | -0.19(-0.98%) |
Dec 29, 2009 | 19.71 | 19.79 | 19.59 | 19.61 | 5,530,582 | -0.04(-0.19%) |
Dec 28, 2009 | 19.71 | 19.76 | 19.48 | 19.64 | 4,241,711 | +0.09(+0.45%) |
Dec 24, 2009 | 19.37 | 19.57 | 19.37 | 19.56 | 1,207,589 | +0.08(+0.42%) |
Dec 23, 2009 | 19.32 | 19.53 | 19.32 | 19.47 | 3,511,077 | +0.24(+1.27%) |
Dec 22, 2009 | 19.18 | 19.24 | 18.98 | 19.23 | 2,644,621 | +0.07(+0.35%) |
Dec 21, 2009 | 19.22 | 19.33 | 19.16 | 19.16 | 4,276,155 | +0.11(+0.58%) |
Dec 18, 2009 | 19.17 | 19.17 | 18.86 | 19.05 | 3,859,888 | +0.08(+0.43%) |
Dec 17, 2009 | 19.10 | 19.14 | 18.90 | 18.97 | 2,170,708 | -0.39(-1.99%) |
Dec 16, 2009 | 19.36 | 19.51 | 19.24 | 19.36 | 3,783,241 | +0.16(+0.85%) |
Dec 15, 2009 | 19.27 | 19.30 | 19.16 | 19.19 | 1,712,105 | -0.09(-0.46%) |
Dec 14, 2009 | 19.28 | 19.29 | 19.22 | 19.28 | 1,461,838 | +0.30(+1.56%) |
Dec 11, 2009 | 19.27 | 19.31 | 18.96 | 18.99 | 3,225,860 | -0.20(-1.04%) |
Dec 10, 2009 | 19.25 | 19.26 | 19.03 | 19.19 | 1,921,880 | +0.16(+0.82%) |
Dec 09, 2009 | 18.99 | 19.05 | 18.74 | 19.03 | 3,180,286 | +0.20(+1.06%) |
Dec 08, 2009 | 19.10 | 19.11 | 18.77 | 18.83 | 3,626,272 | -0.43(-2.23%) |
Dec 07, 2009 | 19.21 | 19.47 | 19.10 | 19.26 | 2,931,561 | +0.05(+0.27%) |
Dec 04, 2009 | 19.63 | 19.77 | 19.10 | 19.21 | 6,042,879 | -0.25(-1.30%) |
Dec 03, 2009 | 19.79 | 19.82 | 19.46 | 19.46 | 2,694,476 | -0.36(-1.83%) |
Dec 02, 2009 | 19.86 | 19.96 | 19.70 | 19.82 | 3,365,644 | +0.01(+0.04%) |
Dec 01, 2009 | 19.53 | 19.86 | 19.51 | 19.82 | 5,170,463 | +0.61(+3.16%) |
Nov 30, 2009 | 19.12 | 19.39 | 19.07 | 19.21 | 3,263,427 | +0.16(+0.86%) |
Nov 27, 2009 | 18.77 | 19.21 | 18.53 | 19.04 | 2,149,744 | -0.59(-2.98%) |
Nov 25, 2009 | 19.50 | 19.65 | 19.44 | 19.63 | 1,729,760 | +0.34(+1.77%) |
Nov 24, 2009 | 19.46 | 19.53 | 19.19 | 19.29 | 1,797,139 | -0.17(-0.87%) |
Nov 23, 2009 | 19.55 | 19.66 | 19.39 | 19.46 | 1,913,416 | +0.36(+1.86%) |
Nov 20, 2009 | 19.06 | 19.13 | 18.94 | 19.10 | 2,232,561 | -0.11(-0.58%) |
Nov 19, 2009 | 19.34 | 19.34 | 18.97 | 19.21 | 5,093,727 | -0.30(-1.52%) |
Nov 18, 2009 | 19.56 | 19.70 | 19.38 | 19.51 | 2,941,430 | -0.04(-0.23%) |
Nov 17, 2009 | 19.24 | 19.56 | 19.16 | 19.56 | 3,180,472 | +0.20(+1.03%) |
Nov 16, 2009 | 19.37 | 19.49 | 19.26 | 19.36 | 19,744,740 | +0.18(+0.93%) |
Nov 13, 2009 | 19.04 | 19.23 | 18.94 | 19.18 | 4,116,838 | +0.21(+1.13%) |
Nov 12, 2009 | 19.19 | 19.29 | 18.91 | 18.96 | 3,186,393 | -0.32(-1.65%) |
Nov 11, 2009 | 19.52 | 19.56 | 19.25 | 19.28 | 4,390,415 | +0.08(+0.42%) |
Nov 10, 2009 | 19.17 | 19.30 | 19.02 | 19.20 | 3,327,338 | -0.01(-0.08%) |
Nov 09, 2009 | 18.89 | 19.24 | 18.86 | 19.21 | 8,891,095 | +0.76(+4.10%) |
Nov 06, 2009 | 18.24 | 18.59 | 18.23 | 18.46 | 3,345,742 | +0.15(+0.81%) |
Nov 05, 2009 | 18.38 | 18.50 | 18.24 | 18.31 | 4,361,659 | +0.04(+0.24%) |
Nov 04, 2009 | 18.38 | 18.59 | 18.26 | 18.27 | 5,104,538 | +0.13(+0.74%) |
Nov 03, 2009 | 17.54 | 18.16 | 17.49 | 18.13 | 4,279,030 | +0.38(+2.13%) |
Nov 02, 2009 | 17.81 | 18.04 | 17.48 | 17.75 | 5,161,924 | +0.07(+0.42%) |
Oct 30, 2009 | 18.13 | 18.13 | 17.51 | 17.68 | 8,198,571 | -0.59(-3.25%) |
Oct 29, 2009 | 17.87 | 18.29 | 17.83 | 18.27 | 5,220,774 | +0.58(+3.27%) |
Oct 28, 2009 | 18.13 | 18.20 | 17.63 | 17.70 | 6,828,758 | -0.62(-3.40%) |
Oct 27, 2009 | 18.64 | 18.66 | 18.25 | 18.32 | 4,400,552 | -0.30(-1.59%) |
Oct 26, 2009 | 19.13 | 19.34 | 18.57 | 18.61 | 5,744,369 | -0.54(-2.82%) |
Oct 23, 2009 | 19.23 | 19.27 | 19.07 | 19.16 | 3,413,273 | -0.32(-1.64%) |
Oct 22, 2009 | 19.27 | 19.51 | 19.07 | 19.47 | 3,160,508 | +0.15(+0.77%) |
Oct 21, 2009 | 19.40 | 19.76 | 19.28 | 19.33 | 3,731,882 | -0.13(-0.69%) |
Oct 20, 2009 | 19.37 | 19.51 | 19.35 | 19.46 | 3,955,236 | -0.40(-2.02%) |
Oct 19, 2009 | 19.83 | 19.93 | 19.58 | 19.86 | 2,462,642 | +0.21(+1.09%) |
Oct 16, 2009 | 19.59 | 19.67 | 19.40 | 19.64 | 3,205,335 | -0.04(-0.23%) |
Oct 15, 2009 | 19.67 | 19.85 | 19.64 | 19.69 | 4,479,870 | -0.18(-0.90%) |
Oct 14, 2009 | 19.76 | 19.93 | 19.74 | 19.87 | 3,928,198 | +0.39(+1.98%) |
Oct 13, 2009 | 19.62 | 19.64 | 19.32 | 19.48 | 3,332,629 | -0.04(-0.19%) |
Oct 12, 2009 | 19.64 | 19.80 | 19.49 | 19.52 | 2,991,406 | +0.16(+0.84%) |
Oct 09, 2009 | 19.39 | 19.51 | 19.28 | 19.36 | 3,487,759 | +0.04(+0.23%) |
Oct 08, 2009 | 19.19 | 19.40 | 18.98 | 19.31 | 3,702,207 | +0.39(+2.04%) |
Oct 07, 2009 | 18.83 | 18.96 | 18.68 | 18.93 | 3,485,262 | +0.13(+0.67%) |
Oct 06, 2009 | 18.64 | 19.07 | 18.63 | 18.80 | 4,642,198 | +0.39(+2.13%) |
Oct 05, 2009 | 18.08 | 18.47 | 18.04 | 18.41 | 3,615,033 | +0.41(+2.27%) |
Oct 02, 2009 | 17.79 | 18.18 | 17.64 | 18.00 | 4,278,388 | -0.10(-0.57%) |
Oct 01, 2009 | 18.94 | 18.94 | 18.10 | 18.10 | 3,459,083 | -0.79(-4.16%) |
Sep 30, 2009 | 18.89 | 18.99 | 18.55 | 18.89 | 3,388,606 | +0.24(+1.27%) |
Sep 29, 2009 | 18.62 | 18.72 | 18.45 | 18.65 | 3,005,982 | -0.02(-0.12%) |
Sep 28, 2009 | 18.36 | 18.70 | 18.30 | 18.67 | 2,405,640 | +0.38(+2.07%) |
Sep 25, 2009 | 18.36 | 18.50 | 18.20 | 18.30 | 4,819,285 | -0.19(-1.00%) |
Sep 24, 2009 | 19.27 | 19.27 | 18.39 | 18.48 | 3,290,348 | -0.57(-3.00%) |
Sep 23, 2009 | 19.38 | 19.46 | 19.05 | 19.05 | 3,505,224 | -0.25(-1.31%) |
Sep 22, 2009 | 19.16 | 19.37 | 19.11 | 19.30 | 3,588,548 | +0.44(+2.36%) |
Sep 21, 2009 | 18.95 | 18.95 | 18.64 | 18.86 | 2,224,006 | -0.34(-1.78%) |
Sep 18, 2009 | 19.35 | 19.35 | 19.09 | 19.20 | 1,485,770 | -0.04(-0.19%) |
Sep 17, 2009 | 19.33 | 19.49 | 19.12 | 19.24 | 2,474,552 | +0.07(+0.39%) |
Sep 16, 2009 | 19.23 | 19.36 | 19.13 | 19.16 | 4,596,187 | +0.06(+0.31%) |
Sep 15, 2009 | 18.78 | 19.10 | 18.63 | 19.10 | 2,877,216 | +0.45(+2.42%) |
Sep 14, 2009 | 18.31 | 18.65 | 18.21 | 18.65 | 2,217,069 | +0.11(+0.60%) |
Sep 11, 2009 | 18.49 | 18.68 | 18.42 | 18.54 | 2,882,792 | +0.16(+0.85%) |
Sep 10, 2009 | 18.12 | 18.39 | 18.05 | 18.38 | 1,922,962 | +0.26(+1.43%) |
Sep 09, 2009 | 18.30 | 18.38 | 18.02 | 18.13 | 4,458,503 | -0.13(-0.69%) |
Sep 08, 2009 | 18.41 | 18.56 | 18.21 | 18.25 | 3,362,014 | +0.27(+1.53%) |
Sep 04, 2009 | 17.72 | 18.06 | 17.64 | 17.98 | 3,151,803 | +0.30(+1.72%) |
Sep 03, 2009 | 17.42 | 17.67 | 17.30 | 17.67 | 3,526,712 | +0.48(+2.80%) |
Sep 02, 2009 | 17.08 | 17.32 | 17.05 | 17.19 | 2,870,698 | +0.01(+0.09%) |
Sep 01, 2009 | 17.61 | 17.79 | 17.13 | 17.18 | 2,970,828 | -0.45(-2.57%) |
Aug 31, 2009 | 17.50 | 17.65 | 17.37 | 17.63 | 2,056,069 | -0.27(-1.53%) |
Aug 28, 2009 | 18.07 | 18.15 | 17.81 | 17.90 | 2,715,146 | -0.03(-0.17%) |
Aug 27, 2009 | 17.79 | 17.98 | 17.47 | 17.93 | 2,456,317 | +0.20(+1.13%) |
Aug 26, 2009 | 17.75 | 17.79 | 17.52 | 17.73 | 3,524,882 | -0.11(-0.62%) |
Aug 25, 2009 | 17.90 | 18.10 | 17.77 | 17.84 | 3,415,855 | +0.09(+0.50%) |
Aug 24, 2009 | 17.97 | 18.04 | 17.67 | 17.75 | 2,025,689 | +0.01(+0.08%) |
Aug 21, 2009 | 17.67 | 17.86 | 17.63 | 17.74 | 3,014,537 | +0.31(+1.79%) |
Aug 20, 2009 | 17.27 | 17.54 | 17.27 | 17.43 | 2,559,186 | +0.13(+0.77%) |
Aug 19, 2009 | 16.87 | 17.39 | 16.75 | 17.30 | 3,861,543 | +0.17(+1.00%) |
Aug 18, 2009 | 17.02 | 17.20 | 16.89 | 17.12 | 3,014,943 | +0.37(+2.21%) |
Aug 17, 2009 | 17.01 | 17.02 | 16.72 | 16.75 | 3,820,536 | -0.76(-4.32%) |
Aug 14, 2009 | 17.73 | 17.81 | 17.27 | 17.51 | 4,215,167 | -0.18(-1.01%) |
Aug 13, 2009 | 17.67 | 17.78 | 17.44 | 17.69 | 2,688,431 | +0.25(+1.45%) |
Aug 12, 2009 | 17.16 | 17.53 | 17.11 | 17.44 | 2,978,881 | +0.24(+1.42%) |
Aug 11, 2009 | 17.48 | 17.49 | 17.12 | 17.19 | 4,268,945 | -0.49(-2.77%) |
Aug 10, 2009 | 17.82 | 17.97 | 17.54 | 17.68 | 4,733,050 | -0.20(-1.12%) |
Aug 07, 2009 | 18.04 | 18.12 | 17.77 | 17.88 | 3,362,342 | -0.04(-0.21%) |
Aug 06, 2009 | 18.53 | 18.53 | 17.85 | 17.92 | 9,257,496 | -0.43(-2.34%) |
Aug 05, 2009 | 18.33 | 18.50 | 18.19 | 18.35 | 2,805,227 | +0.13(+0.69%) |
Aug 04, 2009 | 18.27 | 18.45 | 18.16 | 18.22 | 7,888,461 | -0.16(-0.85%) |
Aug 03, 2009 | 18.30 | 18.50 | 18.24 | 18.38 | 3,599,391 | +0.44(+2.44%) |
Jul 31, 2009 | 17.60 | 18.03 | 17.50 | 17.94 | 4,187,526 | +0.33(+1.85%) |
Jul 30, 2009 | 17.53 | 17.67 | 17.40 | 17.61 | 2,415,584 | +0.45(+2.63%) |
Jul 29, 2009 | 17.36 | 17.36 | 16.98 | 17.16 | 3,290,203 | -0.32(-1.82%) |
Jul 28, 2009 | 17.47 | 17.70 | 17.24 | 17.48 | 2,754,490 | -0.21(-1.21%) |
Jul 27, 2009 | 17.76 | 17.90 | 17.64 | 17.70 | 1,757,161 | +0.04(+0.21%) |
Jul 24, 2009 | 17.52 | 17.68 | 17.43 | 17.66 | 2,534,932 | +0.10(+0.55%) |
Jul 23, 2009 | 17.01 | 17.58 | 16.95 | 17.56 | 3,722,259 | +0.56(+3.27%) |
Jul 22, 2009 | 16.84 | 17.19 | 16.80 | 17.01 | 2,175,908 | +0.07(+0.44%) |
Jul 21, 2009 | 17.14 | 17.30 | 16.72 | 16.93 | 2,973,656 | -0.07(-0.44%) |
Jul 20, 2009 | 16.87 | 17.06 | 16.79 | 17.01 | 3,195,852 | +0.39(+2.37%) |
Jul 17, 2009 | 16.57 | 16.67 | 16.38 | 16.61 | 3,150,516 | +0.13(+0.81%) |
Jul 16, 2009 | 16.33 | 16.52 | 16.18 | 16.48 | 2,780,477 | +0.14(+0.86%) |
Jul 15, 2009 | 16.09 | 16.40 | 16.00 | 16.34 | 7,564,802 | +0.68(+4.36%) |
Jul 14, 2009 | 15.43 | 15.66 | 15.38 | 15.66 | 3,337,696 | +0.44(+2.87%) |
Jul 13, 2009 | 14.80 | 15.27 | 14.79 | 15.22 | 2,732,159 | +0.37(+2.50%) |
Jul 10, 2009 | 14.80 | 14.97 | 14.54 | 14.85 | 3,304,606 | -0.16(-1.04%) |
Jul 09, 2009 | 14.85 | 15.08 | 14.76 | 15.00 | 6,627,264 | +0.27(+1.86%) |
Jul 08, 2009 | 15.12 | 15.17 | 14.49 | 14.73 | 5,135,398 | -0.32(-2.12%) |
Jul 07, 2009 | 15.44 | 15.52 | 15.00 | 15.05 | 2,330,263 | -0.41(-2.64%) |
Jul 06, 2009 | 15.47 | 15.60 | 15.17 | 15.46 | 3,193,762 | -0.30(-1.93%) |
Jul 02, 2009 | 15.83 | 15.92 | 15.69 | 15.76 | 3,561,669 | -0.35(-2.16%) |