Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.66 | 22.00 | 21.37 | 21.41 | 3,993,620 | -0.28(-1.29%) |
Jun 29, 2010 | 22.04 | 22.12 | 21.48 | 21.69 | 1,948,680 | -1.01(-4.43%) |
Jun 25, 2010 | 22.70 | 22.80 | 22.08 | 22.70 | 1,689,375 | +0.61(+2.77%) |
Jun 24, 2010 | 22.58 | 22.58 | 22.04 | 22.08 | 1,725,751 | -0.58(-2.55%) |
Jun 23, 2010 | 22.60 | 22.90 | 22.21 | 22.66 | 2,185,237 | +0.10(+0.44%) |
Jun 22, 2010 | 23.31 | 23.42 | 22.51 | 22.56 | 2,057,098 | -0.75(-3.22%) |
Jun 21, 2010 | 23.82 | 23.88 | 23.22 | 23.31 | 1,544,511 | -0.16(-0.69%) |
Jun 18, 2010 | 23.47 | 23.65 | 23.35 | 23.47 | 3,164,135 | -0.10(-0.41%) |
Jun 17, 2010 | 23.60 | 23.66 | 23.30 | 23.57 | 1,921,478 | +0.07(+0.31%) |
Jun 16, 2010 | 23.54 | 23.70 | 23.37 | 23.50 | 2,181,973 | -0.20(-0.83%) |
Jun 15, 2010 | 23.37 | 23.75 | 23.16 | 23.70 | 2,795,983 | +0.49(+2.10%) |
Jun 14, 2010 | 23.22 | 23.45 | 22.95 | 23.21 | 2,349,932 | +0.25(+1.10%) |
Jun 11, 2010 | 22.49 | 22.99 | 22.38 | 22.96 | 2,083,656 | +0.26(+1.13%) |
Jun 10, 2010 | 22.15 | 22.78 | 21.98 | 22.70 | 2,814,786 | +0.97(+4.47%) |
Jun 09, 2010 | 21.72 | 22.33 | 21.59 | 21.73 | 2,732,100 | +0.21(+0.95%) |
Jun 08, 2010 | 21.21 | 21.58 | 20.67 | 21.52 | 4,418,490 | +0.39(+1.87%) |
Jun 07, 2010 | 21.27 | 21.70 | 21.09 | 21.13 | 4,009,386 | -0.09(-0.44%) |
Jun 04, 2010 | 21.22 | 22.26 | 21.11 | 21.22 | 3,166,105 | -1.30(-5.76%) |
Jun 03, 2010 | 22.66 | 22.75 | 22.29 | 22.52 | 2,977,100 | -0.08(-0.36%) |
Jun 02, 2010 | 22.29 | 22.62 | 21.92 | 22.60 | 3,015,116 | +0.45(+2.01%) |
Jun 01, 2010 | 22.18 | 22.70 | 22.10 | 22.16 | 3,578,777 | -0.45(-2.00%) |
May 28, 2010 | 22.61 | 23.06 | 22.46 | 22.61 | 5,108,330 | -0.27(-1.20%) |
May 27, 2010 | 22.47 | 22.94 | 22.00 | 22.88 | 2,887,664 | +1.22(+5.64%) |
May 26, 2010 | 21.96 | 22.39 | 21.55 | 21.66 | 4,939,799 | -0.12(-0.53%) |
May 25, 2010 | 20.91 | 21.81 | 20.68 | 21.78 | 6,116,091 | +0.22(+1.04%) |
May 24, 2010 | 21.97 | 22.21 | 21.52 | 21.55 | 4,543,463 | -0.48(-2.20%) |
May 21, 2010 | 20.99 | 22.10 | 20.89 | 22.04 | 6,715,117 | +0.21(+0.95%) |
May 20, 2010 | 21.74 | 22.07 | 21.30 | 21.83 | 2,773 | -0.63(-2.82%) |
May 19, 2010 | 22.38 | 22.94 | 21.85 | 22.46 | 6,964,154 | -0.19(-0.82%) |
May 18, 2010 | 23.51 | 23.59 | 22.50 | 22.65 | 4,805,969 | -0.58(-2.50%) |
May 17, 2010 | 23.25 | 23.64 | 22.53 | 23.23 | 4,395,188 | +0.00(+0.00%) |
May 14, 2010 | 23.23 | 23.83 | 22.93 | 23.23 | 4,766,620 | -0.79(-3.29%) |
May 13, 2010 | 24.39 | 24.44 | 23.95 | 24.02 | 3,187,528 | -0.38(-1.54%) |
May 12, 2010 | 24.14 | 24.53 | 24.00 | 24.39 | 3,735,083 | +0.36(+1.51%) |
May 11, 2010 | 24.20 | 24.30 | 23.90 | 24.03 | 4,367,751 | +0.07(+0.27%) |
May 10, 2010 | 23.56 | 24.00 | 23.47 | 23.96 | 4,053,256 | +1.59(+7.13%) |
May 07, 2010 | 22.93 | 23.37 | 22.06 | 22.37 | 4,501,085 | -0.48(-2.09%) |
May 06, 2010 | 22.85 | 23.91 | 21.40 | 22.85 | 2,873 | -0.65(-2.77%) |
May 05, 2010 | 23.60 | 24.18 | 23.39 | 23.50 | 3,213,381 | -0.57(-2.38%) |
May 04, 2010 | 24.25 | 24.36 | 23.83 | 24.07 | 3,648,383 | -0.49(-1.99%) |
May 03, 2010 | 23.94 | 24.74 | 23.88 | 24.56 | 3,795,387 | +0.82(+3.44%) |
Apr 30, 2010 | 24.48 | 24.67 | 23.70 | 23.74 | 2,675,181 | -0.79(-3.22%) |
Apr 29, 2010 | 23.71 | 24.56 | 23.63 | 24.53 | 2,523,094 | +1.08(+4.60%) |
Apr 28, 2010 | 23.52 | 23.64 | 23.32 | 23.45 | 3,064,221 | +0.09(+0.37%) |
Apr 27, 2010 | 23.94 | 24.11 | 23.34 | 23.37 | 4,393,565 | -0.76(-3.16%) |
Apr 26, 2010 | 24.00 | 24.31 | 23.90 | 24.13 | 2,237,346 | +0.17(+0.73%) |
Apr 23, 2010 | 23.65 | 23.95 | 23.42 | 23.95 | 2,340,408 | +0.36(+1.52%) |
Apr 22, 2010 | 23.01 | 23.69 | 22.89 | 23.59 | 1,677,747 | +0.43(+1.84%) |
Apr 21, 2010 | 22.78 | 23.35 | 22.76 | 23.17 | 3,657,331 | +0.42(+1.85%) |
Apr 20, 2010 | 22.57 | 22.77 | 22.28 | 22.75 | 2,551,523 | +0.37(+1.66%) |
Apr 19, 2010 | 22.13 | 22.57 | 22.05 | 22.38 | 2,165,835 | +0.09(+0.40%) |
Apr 16, 2010 | 22.73 | 22.95 | 22.25 | 22.29 | 2,528,299 | -0.51(-2.22%) |
Apr 15, 2010 | 23.32 | 23.41 | 22.77 | 22.79 | 1,774,144 | -0.68(-2.90%) |
Apr 14, 2010 | 23.70 | 23.74 | 23.34 | 23.47 | 2,284,301 | -0.06(-0.25%) |
Apr 13, 2010 | 22.95 | 23.61 | 22.93 | 23.53 | 3,120,907 | +0.59(+2.56%) |
Apr 12, 2010 | 23.17 | 23.17 | 22.91 | 22.94 | 1,645,392 | -0.16(-0.70%) |
Apr 09, 2010 | 22.79 | 23.15 | 22.71 | 23.11 | 2,287,470 | +0.43(+1.88%) |
Apr 08, 2010 | 22.58 | 22.75 | 22.55 | 22.68 | 3,466,062 | -0.02(-0.07%) |
Apr 07, 2010 | 23.22 | 23.27 | 22.60 | 22.70 | 3,543,290 | -0.59(-2.54%) |
Apr 06, 2010 | 22.71 | 23.34 | 22.63 | 23.29 | 3,659,791 | +0.88(+3.94%) |
Apr 05, 2010 | 22.36 | 22.80 | 22.31 | 22.41 | 1,681,290 | +0.17(+0.75%) |
Apr 01, 2010 | 22.27 | 22.24 | 22.24 | 22.24 | 3,566,095 | +0.08(+0.35%) |
Mar 31, 2010 | 22.32 | 22.41 | 22.13 | 22.16 | 2,167,293 | -0.23(-1.02%) |
Mar 30, 2010 | 22.47 | 22.52 | 22.31 | 22.39 | 2,845,322 | -0.02(-0.07%) |
Mar 29, 2010 | 22.52 | 22.54 | 22.29 | 22.41 | 1,986,143 | -0.00(-0.02%) |
Mar 26, 2010 | 22.63 | 22.70 | 22.31 | 22.41 | 2,064,094 | -0.14(-0.60%) |
Mar 25, 2010 | 22.57 | 22.93 | 22.52 | 22.55 | 2,510,696 | +0.10(+0.47%) |
Mar 24, 2010 | 22.26 | 22.60 | 22.24 | 22.44 | 2,489,136 | +0.10(+0.46%) |
Mar 23, 2010 | 22.35 | 22.39 | 22.11 | 22.34 | 2,115,737 | -0.05(-0.21%) |
Mar 22, 2010 | 21.99 | 22.48 | 21.94 | 22.39 | 1,972,894 | +0.25(+1.11%) |
Mar 19, 2010 | 22.38 | 22.45 | 22.12 | 22.14 | 1,500,792 | -0.23(-1.03%) |
Mar 18, 2010 | 22.47 | 22.58 | 22.31 | 22.37 | 1,253,257 | -0.10(-0.44%) |
Mar 17, 2010 | 22.21 | 22.53 | 22.15 | 22.47 | 2,695,876 | +0.33(+1.51%) |
Mar 16, 2010 | 21.59 | 22.22 | 21.59 | 22.14 | 2,768,942 | +0.54(+2.52%) |
Mar 15, 2010 | 21.43 | 21.68 | 21.41 | 21.59 | 2,254,262 | -0.07(-0.32%) |
Mar 12, 2010 | 21.64 | 21.77 | 21.47 | 21.66 | 2,661,986 | +0.20(+0.93%) |
Mar 11, 2010 | 21.21 | 21.48 | 21.14 | 21.46 | 3,104,312 | +0.15(+0.70%) |
Mar 10, 2010 | 21.21 | 21.37 | 21.08 | 21.31 | 2,459,914 | +0.15(+0.69%) |
Mar 09, 2010 | 21.02 | 21.43 | 20.95 | 21.16 | 3,997,411 | +0.10(+0.46%) |
Mar 08, 2010 | 20.87 | 21.17 | 20.85 | 21.07 | 1,378,014 | +0.21(+0.99%) |
Mar 05, 2010 | 20.40 | 20.92 | 20.33 | 20.86 | 2,671,205 | +0.57(+2.82%) |
Mar 04, 2010 | 20.21 | 20.34 | 20.16 | 20.29 | 1,158,533 | +0.09(+0.46%) |
Mar 03, 2010 | 20.26 | 20.31 | 20.15 | 20.20 | 1,805,851 | -0.04(-0.19%) |
Mar 02, 2010 | 20.26 | 20.36 | 20.19 | 20.24 | 1,604,759 | +0.02(+0.08%) |
Mar 01, 2010 | 20.10 | 20.30 | 20.10 | 20.22 | 1,657,951 | +0.22(+1.09%) |
Feb 26, 2010 | 20.05 | 20.28 | 19.95 | 20.00 | 2,047,140 | -0.06(-0.29%) |
Feb 25, 2010 | 19.66 | 20.08 | 19.59 | 20.06 | 2,585,692 | +0.12(+0.58%) |
Feb 24, 2010 | 19.74 | 19.96 | 19.73 | 19.94 | 3,049,757 | +0.20(+0.99%) |
Feb 23, 2010 | 19.81 | 19.96 | 19.68 | 19.75 | 3,902,397 | -0.15(-0.77%) |
Feb 22, 2010 | 19.86 | 20.03 | 19.78 | 19.90 | 2,436,350 | +0.07(+0.33%) |
Feb 19, 2010 | 19.66 | 19.94 | 19.64 | 19.84 | 2,718,974 | +0.07(+0.33%) |
Feb 18, 2010 | 19.45 | 19.87 | 19.36 | 19.77 | 2,431,897 | +0.28(+1.42%) |
Feb 17, 2010 | 19.41 | 19.59 | 19.32 | 19.50 | 3,366,404 | +0.19(+0.99%) |
Feb 16, 2010 | 18.92 | 19.36 | 18.89 | 19.30 | 3,141,186 | +0.53(+2.80%) |
Feb 12, 2010 | 18.41 | 18.78 | 18.78 | 18.78 | 4,472,533 | +0.18(+0.97%) |
Feb 11, 2010 | 18.47 | 18.61 | 18.23 | 18.60 | 4,000,090 | +0.11(+0.60%) |
Feb 10, 2010 | 18.44 | 18.72 | 18.13 | 18.49 | 3,256,767 | +0.04(+0.23%) |
Feb 09, 2010 | 18.65 | 18.76 | 18.28 | 18.44 | 6,596,882 | -0.06(-0.31%) |
Feb 08, 2010 | 18.93 | 19.05 | 18.44 | 18.50 | 4,070,344 | -0.41(-2.15%) |
Feb 05, 2010 | 18.58 | 18.99 | 18.34 | 18.91 | 7,319,862 | +0.35(+1.88%) |
Feb 04, 2010 | 19.12 | 19.14 | 18.54 | 18.56 | 6,955,816 | -0.73(-3.76%) |
Feb 03, 2010 | 19.47 | 19.49 | 19.13 | 19.28 | 4,587,288 | -0.30(-1.55%) |
Feb 02, 2010 | 19.33 | 19.70 | 19.16 | 19.59 | 5,565,107 | +0.30(+1.58%) |
Feb 01, 2010 | 19.05 | 19.36 | 19.03 | 19.28 | 4,152,347 | +0.36(+1.88%) |
Jan 29, 2010 | 19.16 | 19.35 | 18.79 | 18.93 | 4,736,904 | -0.12(-0.62%) |
Jan 28, 2010 | 19.34 | 19.34 | 18.88 | 19.05 | 3,254,109 | -0.17(-0.88%) |
Jan 27, 2010 | 19.07 | 19.25 | 18.75 | 19.22 | 7,891,022 | +0.15(+0.76%) |
Jan 26, 2010 | 19.12 | 19.37 | 19.03 | 19.07 | 3,068,370 | -0.18(-0.92%) |
Jan 25, 2010 | 19.32 | 19.35 | 18.86 | 19.25 | 4,178,957 | +0.08(+0.40%) |
Jan 22, 2010 | 19.55 | 19.75 | 19.05 | 19.17 | 4,988,157 | -0.45(-2.31%) |
Jan 21, 2010 | 20.21 | 20.35 | 19.57 | 19.62 | 6,624,391 | -0.59(-2.94%) |
Jan 20, 2010 | 20.29 | 20.33 | 20.02 | 20.22 | 5,545,313 | -0.27(-1.33%) |
Jan 19, 2010 | 19.98 | 20.52 | 19.98 | 20.49 | 3,050,109 | +0.45(+2.22%) |
Jan 15, 2010 | 20.12 | 20.04 | 20.04 | 20.04 | 3,259,029 | -0.17(-0.84%) |
Jan 14, 2010 | 20.21 | 20.29 | 20.07 | 20.21 | 1,929,651 | -0.04(-0.19%) |
Jan 13, 2010 | 19.87 | 20.30 | 19.86 | 20.25 | 3,103,598 | +0.43(+2.19%) |
Jan 12, 2010 | 19.99 | 20.18 | 19.73 | 19.82 | 3,122,766 | -0.36(-1.79%) |
Jan 11, 2010 | 20.15 | 20.31 | 20.07 | 20.18 | 2,009,455 | +0.13(+0.63%) |
Jan 08, 2010 | 20.16 | 20.20 | 19.88 | 20.05 | 2,271,259 | -0.16(-0.82%) |
Jan 07, 2010 | 20.01 | 20.35 | 19.83 | 20.22 | 2,270,563 | +0.19(+0.94%) |
Jan 06, 2010 | 20.04 | 20.23 | 19.97 | 20.03 | 2,646,682 | -0.05(-0.25%) |
Jan 05, 2010 | 20.02 | 20.09 | 19.76 | 20.08 | 1,744,668 | +0.08(+0.40%) |
Jan 04, 2010 | 20.37 | 20.46 | 19.90 | 20.00 | 2,674,261 | -0.16(-0.78%) |
Dec 31, 2009 | 20.66 | 20.16 | 20.16 | 20.16 | 1,858,691 | -0.44(-2.12%) |
Dec 30, 2009 | 20.47 | 20.59 | 20.35 | 20.59 | 1,201,741 | +0.03(+0.13%) |
Dec 29, 2009 | 20.92 | 21.05 | 20.56 | 20.57 | 1,816,538 | -0.33(-1.56%) |
Dec 28, 2009 | 20.94 | 21.16 | 20.82 | 20.89 | 1,713,649 | +0.07(+0.31%) |
Dec 24, 2009 | 20.64 | 20.85 | 20.64 | 20.83 | 575,467 | +0.09(+0.44%) |
Dec 23, 2009 | 20.51 | 20.93 | 20.43 | 20.73 | 1,934,550 | +0.27(+1.31%) |
Dec 22, 2009 | 20.21 | 20.47 | 20.21 | 20.47 | 2,818,793 | +0.26(+1.31%) |
Dec 21, 2009 | 20.05 | 20.22 | 19.94 | 20.20 | 2,208,953 | +0.27(+1.35%) |
Dec 18, 2009 | 19.86 | 19.93 | 19.58 | 19.93 | 3,317,862 | +0.13(+0.68%) |
Dec 17, 2009 | 19.74 | 19.92 | 19.64 | 19.80 | 2,990,549 | -0.10(-0.50%) |
Dec 16, 2009 | 19.88 | 20.02 | 19.81 | 19.90 | 3,082,900 | +0.16(+0.80%) |
Dec 15, 2009 | 19.86 | 19.88 | 19.68 | 19.74 | 2,213,226 | -0.22(-1.11%) |
Dec 14, 2009 | 19.76 | 19.99 | 19.75 | 19.96 | 2,297,911 | +0.36(+1.84%) |
Dec 11, 2009 | 19.38 | 19.63 | 19.26 | 19.60 | 1,793,961 | +0.29(+1.49%) |
Dec 10, 2009 | 19.43 | 19.51 | 19.18 | 19.31 | 1,904,065 | -0.00(-0.02%) |
Dec 09, 2009 | 19.41 | 19.54 | 19.29 | 19.32 | 2,413,787 | -0.03(-0.18%) |
Dec 08, 2009 | 19.39 | 19.68 | 19.29 | 19.35 | 2,602,392 | -0.16(-0.83%) |
Dec 07, 2009 | 19.93 | 19.95 | 19.35 | 19.51 | 3,499,939 | -0.46(-2.29%) |
Dec 04, 2009 | 19.90 | 20.11 | 19.57 | 19.97 | 4,670,384 | +0.57(+2.93%) |
Dec 03, 2009 | 19.71 | 19.97 | 19.33 | 19.40 | 5,218,584 | -0.20(-1.00%) |
Dec 02, 2009 | 19.28 | 19.71 | 19.22 | 19.60 | 4,100,211 | +0.29(+1.51%) |
Dec 01, 2009 | 19.22 | 19.42 | 19.01 | 19.31 | 3,716,101 | +0.23(+1.23%) |
Nov 30, 2009 | 18.31 | 19.12 | 18.24 | 19.07 | 2,747,319 | +0.79(+4.35%) |
Nov 27, 2009 | 18.51 | 18.65 | 18.19 | 18.28 | 1,489,235 | -0.57(-3.03%) |
Nov 25, 2009 | 18.89 | 18.98 | 18.74 | 18.85 | 2,151,279 | +0.10(+0.51%) |
Nov 24, 2009 | 19.05 | 19.10 | 18.71 | 18.75 | 3,514,628 | -0.33(-1.71%) |
Nov 23, 2009 | 19.20 | 19.42 | 18.92 | 19.08 | 4,645,744 | +0.20(+1.06%) |
Nov 20, 2009 | 18.82 | 18.96 | 18.79 | 18.88 | 2,399,861 | -0.12(-0.65%) |
Nov 19, 2009 | 19.31 | 19.35 | 18.90 | 19.00 | 2,677,005 | -0.46(-2.39%) |
Nov 18, 2009 | 19.08 | 19.52 | 19.07 | 19.47 | 2,999,458 | +0.36(+1.86%) |
Nov 17, 2009 | 19.42 | 19.56 | 19.08 | 19.11 | 3,077,985 | -0.33(-1.67%) |
Nov 16, 2009 | 19.22 | 19.66 | 19.16 | 19.44 | 3,506,657 | +0.43(+2.24%) |
Nov 13, 2009 | 18.95 | 19.09 | 18.78 | 19.01 | 3,310,315 | +0.26(+1.37%) |
Nov 12, 2009 | 18.91 | 19.10 | 18.71 | 18.75 | 2,736,010 | -0.22(-1.17%) |
Nov 11, 2009 | 18.83 | 19.10 | 18.71 | 18.98 | 6,417,293 | +0.36(+1.94%) |
Nov 10, 2009 | 18.54 | 18.75 | 18.31 | 18.62 | 3,799,105 | -0.05(-0.29%) |
Nov 09, 2009 | 17.91 | 18.69 | 17.90 | 18.67 | 4,012,366 | +0.96(+5.44%) |
Nov 06, 2009 | 17.76 | 18.04 | 17.59 | 17.71 | 3,620,883 | -0.01(-0.06%) |
Nov 05, 2009 | 17.90 | 18.10 | 17.71 | 17.72 | 2,433,153 | +0.02(+0.09%) |
Nov 04, 2009 | 18.28 | 18.37 | 17.67 | 17.70 | 5,145,422 | -0.37(-2.04%) |
Nov 03, 2009 | 17.56 | 18.10 | 17.53 | 18.07 | 4,696,324 | +0.25(+1.42%) |
Nov 02, 2009 | 17.83 | 18.23 | 17.27 | 17.82 | 4,968,337 | +0.07(+0.41%) |
Oct 30, 2009 | 18.02 | 18.09 | 17.30 | 17.75 | 6,202,925 | -0.35(-1.93%) |
Oct 29, 2009 | 17.50 | 18.17 | 17.48 | 18.09 | 6,148,787 | +0.81(+4.68%) |
Oct 28, 2009 | 17.97 | 18.24 | 17.25 | 17.28 | 5,519,297 | -0.77(-4.27%) |
Oct 27, 2009 | 18.39 | 18.44 | 17.98 | 18.06 | 3,621,850 | -0.30(-1.63%) |
Oct 26, 2009 | 18.43 | 18.89 | 18.31 | 18.36 | 3,429,078 | -0.07(-0.35%) |
Oct 23, 2009 | 18.50 | 18.55 | 18.31 | 18.42 | 3,053,314 | -0.20(-1.09%) |
Oct 22, 2009 | 18.08 | 18.64 | 17.85 | 18.62 | 2,833,768 | +0.53(+2.93%) |
Oct 21, 2009 | 18.27 | 18.65 | 18.05 | 18.09 | 3,987,040 | -0.26(-1.42%) |
Oct 20, 2009 | 18.23 | 18.38 | 18.23 | 18.36 | 2,868,492 | -0.33(-1.77%) |
Oct 19, 2009 | 18.39 | 18.75 | 18.36 | 18.69 | 2,690,110 | +0.33(+1.78%) |
Oct 16, 2009 | 18.60 | 18.64 | 18.26 | 18.36 | 2,684,799 | -0.50(-2.65%) |
Oct 15, 2009 | 18.83 | 18.93 | 18.72 | 18.86 | 2,412,234 | -0.12(-0.61%) |
Oct 14, 2009 | 18.57 | 19.08 | 18.55 | 18.97 | 4,069,476 | +0.71(+3.87%) |
Oct 13, 2009 | 18.44 | 18.49 | 18.13 | 18.27 | 2,382,864 | -0.25(-1.33%) |
Oct 12, 2009 | 18.54 | 18.77 | 18.44 | 18.51 | 1,407,331 | -0.03(-0.17%) |
Oct 09, 2009 | 18.32 | 18.57 | 18.14 | 18.54 | 1,724,205 | +0.18(+0.98%) |
Oct 08, 2009 | 18.25 | 18.57 | 18.18 | 18.36 | 2,281,466 | +0.36(+1.98%) |
Oct 07, 2009 | 18.01 | 18.16 | 17.74 | 18.01 | 3,483,309 | -0.06(-0.32%) |
Oct 06, 2009 | 18.27 | 18.49 | 17.77 | 18.06 | 3,882,760 | +0.00(+0.00%) |
Oct 05, 2009 | 17.68 | 18.15 | 17.64 | 18.06 | 3,350,913 | +0.48(+2.71%) |
Oct 02, 2009 | 17.40 | 18.14 | 17.32 | 17.59 | 6,081,976 | -0.15(-0.82%) |
Oct 01, 2009 | 18.57 | 18.60 | 17.73 | 17.73 | 3,972,818 | -0.92(-4.96%) |
Sep 30, 2009 | 18.85 | 18.96 | 18.36 | 18.66 | 3,792,173 | -0.11(-0.57%) |
Sep 29, 2009 | 19.12 | 19.30 | 18.70 | 18.77 | 3,053,246 | -0.34(-1.79%) |
Sep 28, 2009 | 18.50 | 19.14 | 18.39 | 19.11 | 2,244,261 | +0.80(+4.38%) |
Sep 25, 2009 | 18.21 | 18.56 | 17.99 | 18.31 | 4,493,140 | +0.06(+0.32%) |
Sep 24, 2009 | 19.16 | 19.23 | 18.20 | 18.25 | 4,571,847 | -0.79(-4.13%) |
Sep 23, 2009 | 19.83 | 19.87 | 19.00 | 19.03 | 5,186,864 | -0.93(-4.65%) |
Sep 22, 2009 | 19.52 | 19.98 | 19.45 | 19.96 | 3,808,053 | +0.66(+3.40%) |
Sep 21, 2009 | 19.38 | 19.55 | 19.16 | 19.31 | 2,942,819 | -0.32(-1.64%) |
Sep 18, 2009 | 19.71 | 19.92 | 19.29 | 19.63 | 3,545,592 | +0.00(+0.02%) |
Sep 17, 2009 | 19.67 | 20.35 | 19.26 | 19.63 | 4,563,920 | +0.47(+2.44%) |
Sep 16, 2009 | 18.99 | 19.69 | 18.92 | 19.16 | 4,517,027 | +0.31(+1.63%) |
Sep 15, 2009 | 18.55 | 19.12 | 18.26 | 18.85 | 3,750,528 | +0.31(+1.70%) |
Sep 14, 2009 | 17.70 | 18.55 | 17.70 | 18.54 | 2,914,982 | +0.62(+3.45%) |
Sep 11, 2009 | 18.08 | 18.19 | 17.75 | 17.92 | 2,574,909 | -0.09(-0.51%) |
Sep 10, 2009 | 17.74 | 18.03 | 17.43 | 18.01 | 2,166,484 | +0.27(+1.54%) |
Sep 09, 2009 | 17.31 | 17.75 | 17.18 | 17.74 | 2,659,841 | +0.41(+2.37%) |
Sep 08, 2009 | 16.96 | 17.35 | 16.91 | 17.33 | 2,234,695 | +0.61(+3.63%) |
Sep 04, 2009 | 16.59 | 16.74 | 16.26 | 16.72 | 2,237,374 | +0.11(+0.65%) |
Sep 03, 2009 | 16.35 | 16.61 | 16.12 | 16.61 | 1,825,004 | +0.39(+2.39%) |
Sep 02, 2009 | 16.42 | 16.55 | 16.23 | 16.23 | 3,948,558 | -0.30(-1.83%) |
Sep 01, 2009 | 17.40 | 17.50 | 16.52 | 16.53 | 4,885,159 | -0.97(-5.55%) |
Aug 31, 2009 | 17.50 | 17.62 | 17.30 | 17.50 | 3,737,223 | -0.26(-1.47%) |
Aug 28, 2009 | 17.75 | 17.81 | 17.43 | 17.76 | 4,012,595 | +0.16(+0.89%) |
Aug 27, 2009 | 17.45 | 17.63 | 17.04 | 17.60 | 2,879,471 | +0.18(+1.04%) |
Aug 26, 2009 | 17.30 | 17.44 | 17.17 | 17.42 | 2,664,573 | +0.07(+0.42%) |
Aug 25, 2009 | 17.35 | 17.53 | 17.18 | 17.35 | 3,488,664 | +0.18(+1.05%) |
Aug 24, 2009 | 17.47 | 17.55 | 17.12 | 17.17 | 2,930,687 | -0.11(-0.62%) |
Aug 21, 2009 | 16.99 | 17.64 | 16.95 | 17.28 | 2,397,865 | +0.44(+2.60%) |
Aug 20, 2009 | 16.12 | 16.85 | 16.12 | 16.84 | 2,107,677 | +0.64(+3.96%) |
Aug 19, 2009 | 16.09 | 16.27 | 15.95 | 16.20 | 3,033,130 | -0.15(-0.89%) |
Aug 18, 2009 | 16.17 | 16.52 | 16.11 | 16.34 | 3,716,570 | -0.00(-0.01%) |
Aug 17, 2009 | 16.54 | 16.54 | 16.05 | 16.35 | 4,452,834 | -0.73(-4.27%) |
Aug 14, 2009 | 17.16 | 17.17 | 16.69 | 17.07 | 2,860,735 | -0.20(-1.13%) |
Aug 13, 2009 | 17.32 | 17.45 | 17.02 | 17.27 | 3,772,622 | +0.09(+0.54%) |
Aug 12, 2009 | 17.03 | 17.53 | 17.03 | 17.18 | 3,088,026 | +0.14(+0.81%) |
Aug 11, 2009 | 17.36 | 17.45 | 16.82 | 17.04 | 4,258,913 | -0.47(-2.67%) |
Aug 10, 2009 | 17.90 | 17.92 | 17.33 | 17.51 | 3,821,387 | -0.44(-2.46%) |
Aug 07, 2009 | 17.28 | 18.27 | 17.06 | 17.95 | 5,639,975 | +0.97(+5.72%) |
Aug 06, 2009 | 17.28 | 17.72 | 16.95 | 16.98 | 5,939,961 | -0.06(-0.34%) |
Aug 05, 2009 | 16.36 | 17.12 | 16.23 | 17.04 | 4,569,134 | +0.70(+4.30%) |
Aug 04, 2009 | 15.40 | 16.46 | 15.28 | 16.33 | 3,255,389 | +0.84(+5.45%) |
Aug 03, 2009 | 15.48 | 15.55 | 15.24 | 15.49 | 2,064,234 | +0.26(+1.69%) |
Jul 31, 2009 | 15.19 | 15.36 | 15.06 | 15.23 | 2,363,717 | -0.02(-0.10%) |
Jul 30, 2009 | 14.96 | 15.47 | 14.91 | 15.25 | 2,493,646 | +0.59(+4.03%) |
Jul 29, 2009 | 14.77 | 14.87 | 14.53 | 14.66 | 1,554,804 | -0.22(-1.50%) |
Jul 28, 2009 | 14.80 | 14.94 | 14.64 | 14.88 | 2,514,916 | +0.06(+0.39%) |
Jul 27, 2009 | 14.67 | 14.94 | 14.55 | 14.82 | 3,567,129 | +0.16(+1.07%) |
Jul 24, 2009 | 14.47 | 14.72 | 14.26 | 14.66 | 2,180,938 | +0.09(+0.63%) |
Jul 23, 2009 | 13.96 | 14.72 | 13.91 | 14.57 | 3,538,864 | +0.61(+4.40%) |
Jul 22, 2009 | 13.77 | 14.18 | 13.71 | 13.96 | 2,829,776 | +0.05(+0.33%) |
Jul 21, 2009 | 14.16 | 14.16 | 13.65 | 13.91 | 3,354,809 | -0.12(-0.82%) |
Jul 20, 2009 | 13.60 | 14.07 | 13.60 | 14.03 | 2,210,276 | +0.50(+3.72%) |
Jul 17, 2009 | 13.86 | 13.88 | 13.40 | 13.52 | 2,276,343 | -0.35(-2.54%) |
Jul 16, 2009 | 13.62 | 14.03 | 13.47 | 13.88 | 1,706,152 | +0.12(+0.86%) |
Jul 15, 2009 | 13.51 | 13.96 | 13.39 | 13.76 | 1,884,402 | +0.51(+3.88%) |
Jul 14, 2009 | 13.16 | 13.40 | 12.91 | 13.24 | 2,105,629 | +0.09(+0.67%) |
Jul 13, 2009 | 12.78 | 13.20 | 12.78 | 13.16 | 2,373,489 | +0.56(+4.48%) |
Jul 10, 2009 | 12.53 | 12.71 | 12.28 | 12.59 | 1,562,007 | -0.05(-0.39%) |
Jul 09, 2009 | 13.00 | 13.03 | 12.63 | 12.64 | 2,172,180 | -0.25(-1.91%) |
Jul 08, 2009 | 13.08 | 13.16 | 12.50 | 12.89 | 3,497,977 | -0.14(-1.06%) |
Jul 07, 2009 | 13.59 | 13.60 | 12.99 | 13.03 | 2,326,306 | -0.59(-4.37%) |
Jul 06, 2009 | 13.09 | 13.65 | 13.06 | 13.62 | 1,836,675 | +0.36(+2.69%) |
Jul 02, 2009 | 13.75 | 13.78 | 13.22 | 13.26 | 1,910,593 | -0.59(-4.24%) |