Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.18 | 21.30 | 20.87 | 20.90 | 1,400 | -0.20(-0.97%) |
Jun 29, 2010 | 21.11 | 21.61 | 20.98 | 21.11 | 4,292 | -1.32(-5.90%) |
Jun 25, 2010 | 22.43 | 22.45 | 21.41 | 22.43 | 13,213,981 | +0.92(+4.26%) |
Jun 24, 2010 | 22.01 | 22.08 | 21.46 | 21.52 | 7,283,929 | -0.64(-2.89%) |
Jun 23, 2010 | 22.21 | 22.32 | 21.95 | 22.16 | 9,297,900 | -0.07(-0.33%) |
Jun 22, 2010 | 22.02 | 22.59 | 21.97 | 22.23 | 9,324,193 | +0.20(+0.93%) |
Jun 21, 2010 | 22.44 | 22.51 | 21.91 | 22.02 | 5,050,830 | -0.20(-0.88%) |
Jun 18, 2010 | 22.22 | 22.27 | 21.86 | 22.22 | 6,371,903 | +0.35(+1.60%) |
Jun 17, 2010 | 22.07 | 22.10 | 21.73 | 21.87 | 7,094,427 | -0.12(-0.53%) |
Jun 16, 2010 | 22.19 | 22.20 | 21.91 | 21.99 | 6,236,633 | -0.33(-1.47%) |
Jun 15, 2010 | 21.92 | 22.35 | 21.77 | 22.32 | 4,305,899 | +0.52(+2.40%) |
Jun 14, 2010 | 21.98 | 22.23 | 21.78 | 21.79 | 4,707,237 | -0.02(-0.10%) |
Jun 11, 2010 | 21.53 | 21.82 | 21.26 | 21.81 | 3,778,582 | +0.13(+0.60%) |
Jun 10, 2010 | 21.24 | 21.72 | 21.12 | 21.68 | 1,335 | +0.69(+3.29%) |
Jun 09, 2010 | 21.33 | 21.46 | 20.93 | 20.99 | 5,365,357 | -0.29(-1.37%) |
Jun 08, 2010 | 20.95 | 21.29 | 20.67 | 21.28 | 6,563,688 | +0.42(+2.02%) |
Jun 07, 2010 | 21.15 | 21.38 | 20.85 | 20.86 | 6,171,711 | -0.20(-0.93%) |
Jun 04, 2010 | 21.06 | 21.66 | 21.00 | 21.06 | 7,419,445 | -0.89(-4.08%) |
Jun 03, 2010 | 22.11 | 22.18 | 21.80 | 21.95 | 4,677,509 | -0.04(-0.17%) |
Jun 02, 2010 | 21.67 | 22.00 | 21.54 | 21.99 | 7,647,949 | +0.41(+1.89%) |
Jun 01, 2010 | 22.08 | 22.24 | 21.58 | 21.58 | 137 | -0.71(-3.17%) |
May 28, 2010 | 22.29 | 22.57 | 22.12 | 22.29 | 6,183,465 | -0.10(-0.45%) |
May 27, 2010 | 21.84 | 22.40 | 21.80 | 22.39 | 5,514,903 | +0.90(+4.20%) |
May 26, 2010 | 22.02 | 22.02 | 21.44 | 21.49 | 137 | -0.23(-1.04%) |
May 25, 2010 | 21.13 | 21.71 | 20.84 | 21.71 | 6,616,219 | +0.14(+0.67%) |
May 24, 2010 | 22.13 | 22.13 | 21.55 | 21.57 | 6,228,637 | -0.51(-2.29%) |
May 21, 2010 | 21.33 | 22.12 | 21.30 | 22.07 | 8,130,119 | +0.34(+1.56%) |
May 20, 2010 | 21.79 | 22.17 | 21.70 | 21.73 | 19,319 | -0.95(-4.17%) |
May 19, 2010 | 22.46 | 22.88 | 22.33 | 22.68 | 7,554,130 | +0.00(+0.00%) |
May 18, 2010 | 23.26 | 23.37 | 22.61 | 22.68 | 403,860 | -0.44(-1.91%) |
May 17, 2010 | 23.03 | 23.20 | 22.68 | 23.12 | 6,354,956 | +0.09(+0.38%) |
May 14, 2010 | 23.03 | 23.40 | 22.85 | 23.03 | 6,480,508 | -0.50(-2.12%) |
May 13, 2010 | 23.91 | 23.91 | 23.52 | 23.53 | 6,017,383 | -0.40(-1.66%) |
May 12, 2010 | 23.79 | 24.00 | 23.76 | 23.93 | 7,151,694 | +0.26(+1.10%) |
May 11, 2010 | 23.95 | 24.03 | 23.61 | 23.67 | 8,432,198 | -0.41(-1.71%) |
May 10, 2010 | 23.92 | 24.10 | 23.78 | 24.08 | 8,682,139 | +1.10(+4.78%) |
May 07, 2010 | 23.06 | 23.61 | 22.79 | 22.98 | 12,386,823 | -0.19(-0.81%) |
May 06, 2010 | 23.52 | 23.88 | 22.41 | 23.17 | 13,609,295 | -0.10(-0.42%) |
May 05, 2010 | 23.60 | 23.82 | 23.24 | 23.27 | 18,138,732 | +0.08(+0.36%) |
May 04, 2010 | 23.62 | 23.63 | 23.06 | 23.19 | 11,648,424 | -0.69(-2.91%) |
May 03, 2010 | 23.82 | 24.15 | 23.75 | 23.88 | 5,291,416 | +0.27(+1.13%) |
Apr 30, 2010 | 23.96 | 24.18 | 23.55 | 23.61 | 8,282,079 | -0.43(-1.80%) |
Apr 29, 2010 | 24.54 | 24.78 | 23.61 | 24.05 | 16,470,375 | -0.36(-1.48%) |
Apr 28, 2010 | 24.26 | 24.71 | 24.21 | 24.41 | 9,165,809 | +0.36(+1.50%) |
Apr 27, 2010 | 24.96 | 24.96 | 23.99 | 24.05 | 10,791,465 | -1.11(-4.40%) |
Apr 26, 2010 | 25.43 | 25.51 | 25.11 | 25.15 | 6,618,591 | -0.28(-1.11%) |
Apr 23, 2010 | 25.28 | 25.48 | 25.15 | 25.43 | 6,656,699 | +0.01(+0.06%) |
Apr 22, 2010 | 25.02 | 25.43 | 24.84 | 25.42 | 6,787,507 | +0.20(+0.80%) |
Apr 21, 2010 | 25.22 | 25.63 | 24.98 | 25.22 | 32,207 | -0.39(-1.52%) |
Apr 20, 2010 | 24.94 | 25.67 | 24.73 | 25.61 | 14,169,948 | +0.90(+3.63%) |
Apr 19, 2010 | 24.30 | 24.80 | 23.93 | 24.71 | 10,649,408 | +0.25(+1.00%) |
Apr 16, 2010 | 24.69 | 24.96 | 24.21 | 24.47 | 11,952,072 | -0.33(-1.31%) |
Apr 15, 2010 | 24.81 | 24.89 | 24.55 | 24.79 | 6,268,336 | -0.02(-0.09%) |
Apr 14, 2010 | 24.04 | 24.92 | 24.00 | 24.81 | 12,114,136 | +0.92(+3.84%) |
Apr 13, 2010 | 23.79 | 24.04 | 23.79 | 23.89 | 5,959,807 | +0.01(+0.06%) |
Apr 12, 2010 | 23.96 | 23.98 | 23.78 | 23.88 | 3,307,371 | +0.05(+0.21%) |
Apr 09, 2010 | 23.97 | 24.09 | 23.71 | 23.83 | 4,213,707 | -0.09(-0.39%) |
Apr 08, 2010 | 23.68 | 23.95 | 23.51 | 23.92 | 6,482,512 | +0.24(+1.01%) |
Apr 07, 2010 | 23.50 | 23.94 | 23.44 | 23.69 | 5,462,811 | +0.11(+0.46%) |
Apr 06, 2010 | 23.55 | 23.66 | 23.40 | 23.58 | 4,186,870 | +0.03(+0.12%) |
Apr 05, 2010 | 23.69 | 23.69 | 23.43 | 23.55 | 3,162,010 | +0.06(+0.28%) |
Apr 01, 2010 | 23.45 | 23.48 | 23.48 | 23.48 | 4,003,321 | +0.13(+0.56%) |
Mar 31, 2010 | 23.09 | 23.38 | 23.03 | 23.35 | 4,943,398 | +0.18(+0.78%) |
Mar 30, 2010 | 23.29 | 23.31 | 23.09 | 23.17 | 3,326,413 | -0.14(-0.62%) |
Mar 29, 2010 | 23.40 | 23.46 | 23.24 | 23.32 | 4,731,022 | +0.04(+0.19%) |
Mar 26, 2010 | 22.89 | 23.48 | 22.88 | 23.27 | 9,186,113 | +0.46(+2.03%) |
Mar 25, 2010 | 22.78 | 23.11 | 22.64 | 22.81 | 7,768,197 | +0.17(+0.73%) |
Mar 24, 2010 | 22.61 | 22.75 | 22.47 | 22.64 | 4,466,144 | -0.08(-0.35%) |
Mar 23, 2010 | 22.46 | 22.72 | 22.38 | 22.72 | 4,046,822 | +0.30(+1.32%) |
Mar 22, 2010 | 22.42 | 22.58 | 22.34 | 22.43 | 7,251,764 | -0.17(-0.74%) |
Mar 19, 2010 | 22.72 | 22.76 | 22.46 | 22.59 | 7,429,920 | -0.09(-0.38%) |
Mar 18, 2010 | 22.61 | 22.72 | 22.40 | 22.68 | 5,750,227 | +0.08(+0.35%) |
Mar 17, 2010 | 22.54 | 22.80 | 22.41 | 22.60 | 7,982,309 | +0.18(+0.81%) |
Mar 16, 2010 | 22.38 | 22.43 | 22.19 | 22.42 | 6,630,803 | +0.07(+0.29%) |
Mar 15, 2010 | 22.26 | 22.37 | 22.25 | 22.36 | 10,110,758 | -0.39(-1.72%) |
Mar 12, 2010 | 23.10 | 23.14 | 22.67 | 22.75 | 5,708,150 | -0.22(-0.98%) |
Mar 11, 2010 | 22.77 | 23.00 | 22.67 | 22.97 | 4,176,950 | +0.13(+0.57%) |
Mar 10, 2010 | 22.88 | 22.95 | 22.65 | 22.84 | 5,942,746 | -0.05(-0.22%) |
Mar 09, 2010 | 22.85 | 22.95 | 22.79 | 22.89 | 5,638,148 | -0.09(-0.38%) |
Mar 08, 2010 | 23.06 | 23.16 | 22.95 | 22.98 | 6,214,820 | -0.11(-0.47%) |
Mar 05, 2010 | 23.08 | 23.16 | 22.87 | 23.08 | 6,916,302 | +0.14(+0.63%) |
Mar 04, 2010 | 22.98 | 23.05 | 22.85 | 22.94 | 8,300,862 | -0.04(-0.16%) |
Mar 03, 2010 | 23.03 | 23.20 | 22.93 | 22.98 | 6,154,384 | -0.02(-0.09%) |
Mar 02, 2010 | 22.74 | 23.11 | 22.71 | 23.00 | 7,618,720 | +0.32(+1.43%) |
Mar 01, 2010 | 22.45 | 22.76 | 22.44 | 22.67 | 6,313,943 | +0.23(+1.02%) |
Feb 26, 2010 | 22.42 | 22.55 | 22.23 | 22.45 | 5,546,468 | +0.42(+1.89%) |
Feb 25, 2010 | 22.14 | 22.49 | 22.01 | 22.03 | 5,917,874 | -0.44(-1.95%) |
Feb 24, 2010 | 22.39 | 22.48 | 22.27 | 22.47 | 5,883,160 | +0.07(+0.32%) |
Feb 23, 2010 | 22.47 | 22.71 | 22.31 | 22.39 | 7,662,414 | -0.17(-0.73%) |
Feb 22, 2010 | 22.42 | 22.61 | 22.28 | 22.56 | 5,140,892 | +0.14(+0.61%) |
Feb 19, 2010 | 22.32 | 22.47 | 22.17 | 22.42 | 6,794,164 | -0.02(-0.10%) |
Feb 18, 2010 | 21.95 | 22.48 | 21.95 | 22.45 | 6,684,809 | +0.40(+1.82%) |
Feb 17, 2010 | 22.05 | 22.09 | 21.88 | 22.04 | 6,607,037 | +0.12(+0.56%) |
Feb 16, 2010 | 21.21 | 21.95 | 21.44 | 21.92 | 7,828,282 | +0.71(+3.35%) |
Feb 12, 2010 | 21.00 | 21.21 | 21.21 | 21.21 | 8,192,955 | +0.09(+0.41%) |
Feb 11, 2010 | 20.51 | 21.43 | 20.28 | 21.12 | 8,308,659 | +0.58(+2.83%) |
Feb 10, 2010 | 20.64 | 20.70 | 20.33 | 20.54 | 5,527,909 | -0.09(-0.45%) |
Feb 09, 2010 | 20.57 | 20.68 | 20.28 | 20.64 | 3,917,226 | +0.27(+1.30%) |
Feb 08, 2010 | 20.71 | 20.72 | 20.34 | 20.37 | 3,960,979 | -0.39(-1.90%) |
Feb 05, 2010 | 20.61 | 20.84 | 20.20 | 20.76 | 7,764,222 | +0.16(+0.77%) |
Feb 04, 2010 | 21.28 | 21.41 | 20.61 | 20.61 | 8,949,709 | -0.82(-3.82%) |
Feb 03, 2010 | 21.81 | 21.81 | 21.27 | 21.43 | 6,088,051 | -0.50(-2.26%) |
Feb 02, 2010 | 21.44 | 21.94 | 21.44 | 21.92 | 3,974,430 | +0.35(+1.63%) |
Feb 01, 2010 | 21.63 | 21.73 | 21.35 | 21.57 | 3,203,094 | +0.07(+0.33%) |
Jan 29, 2010 | 21.64 | 21.82 | 21.45 | 21.50 | 4,028,618 | -0.01(-0.07%) |
Jan 28, 2010 | 21.92 | 21.92 | 21.32 | 21.51 | 4,063,996 | -0.24(-1.09%) |
Jan 27, 2010 | 21.71 | 21.93 | 21.37 | 21.75 | 7,243,345 | +0.00(+0.00%) |
Jan 26, 2010 | 21.75 | 22.32 | 21.62 | 21.75 | 6,163,869 | -0.05(-0.23%) |
Jan 25, 2010 | 21.78 | 22.00 | 21.50 | 21.80 | 5,759,713 | +0.27(+1.23%) |
Jan 22, 2010 | 22.14 | 22.29 | 21.49 | 21.53 | 9,828,156 | -0.61(-2.76%) |
Jan 21, 2010 | 22.38 | 22.57 | 21.86 | 22.14 | 6,823,267 | -0.28(-1.25%) |
Jan 20, 2010 | 22.43 | 22.43 | 22.04 | 22.42 | 4,980,421 | -0.12(-0.54%) |
Jan 19, 2010 | 22.12 | 22.57 | 21.98 | 22.55 | 4,189,030 | +0.34(+1.55%) |
Jan 15, 2010 | 22.67 | 22.20 | 22.20 | 22.20 | 6,539,049 | -0.52(-2.31%) |
Jan 14, 2010 | 22.52 | 22.79 | 22.30 | 22.73 | 4,690,373 | +0.13(+0.57%) |
Jan 13, 2010 | 22.40 | 22.75 | 22.40 | 22.60 | 4,896,891 | +0.20(+0.90%) |
Jan 12, 2010 | 22.58 | 22.79 | 22.34 | 22.39 | 7,454,680 | -0.02(-0.10%) |
Jan 11, 2010 | 22.51 | 22.58 | 22.29 | 22.42 | 3,018,651 | +0.00(+0.00%) |
Jan 08, 2010 | 22.19 | 22.47 | 22.11 | 22.42 | 3,907,894 | +0.09(+0.42%) |
Jan 07, 2010 | 22.16 | 22.38 | 21.99 | 22.32 | 5,143,934 | +0.11(+0.52%) |
Jan 06, 2010 | 22.19 | 22.25 | 22.04 | 22.21 | 4,733,084 | +0.01(+0.03%) |
Jan 05, 2010 | 21.89 | 22.24 | 21.65 | 22.20 | 7,437,773 | +0.36(+1.64%) |
Jan 04, 2010 | 21.81 | 21.91 | 21.61 | 21.84 | 3,663,056 | +0.27(+1.23%) |
Dec 31, 2009 | 21.93 | 21.58 | 21.58 | 21.58 | 2,847,659 | -0.35(-1.60%) |
Dec 30, 2009 | 21.65 | 21.96 | 21.63 | 21.93 | 2,590,885 | +0.14(+0.66%) |
Dec 29, 2009 | 21.87 | 21.91 | 21.65 | 21.78 | 3,461,523 | -0.01(-0.07%) |
Dec 28, 2009 | 21.71 | 21.80 | 21.59 | 21.80 | 2,976,697 | +0.09(+0.40%) |
Dec 24, 2009 | 21.67 | 21.86 | 21.64 | 21.71 | 1,552,268 | +0.09(+0.40%) |
Dec 23, 2009 | 21.25 | 21.65 | 21.15 | 21.63 | 4,707,522 | +0.36(+1.69%) |
Dec 22, 2009 | 21.05 | 21.40 | 21.01 | 21.27 | 4,256,606 | +0.17(+0.82%) |
Dec 21, 2009 | 20.79 | 21.20 | 20.79 | 21.09 | 5,719,308 | +0.40(+1.91%) |
Dec 18, 2009 | 20.38 | 20.73 | 20.38 | 20.70 | 9,273,413 | +0.37(+1.80%) |
Dec 17, 2009 | 20.43 | 20.57 | 20.26 | 20.33 | 5,850,090 | -0.32(-1.57%) |
Dec 16, 2009 | 20.49 | 20.69 | 20.43 | 20.66 | 5,442,029 | +0.25(+1.23%) |
Dec 15, 2009 | 20.43 | 20.55 | 20.30 | 20.41 | 4,321,735 | -0.16(-0.77%) |
Dec 14, 2009 | 20.59 | 20.62 | 20.48 | 20.56 | 6,406,920 | +0.00(+0.00%) |
Dec 11, 2009 | 20.18 | 20.56 | 20.09 | 20.56 | 7,217,369 | +0.52(+2.62%) |
Dec 10, 2009 | 20.09 | 20.09 | 19.92 | 20.04 | 5,873,770 | +0.11(+0.58%) |
Dec 09, 2009 | 19.91 | 19.97 | 19.77 | 19.92 | 6,777,526 | +0.01(+0.04%) |
Dec 08, 2009 | 20.18 | 20.25 | 19.91 | 19.92 | 7,305,555 | -0.40(-1.94%) |
Dec 07, 2009 | 20.46 | 20.64 | 20.28 | 20.31 | 4,225,919 | -0.23(-1.12%) |
Dec 04, 2009 | 20.51 | 20.61 | 20.05 | 20.54 | 7,145,809 | +0.31(+1.53%) |
Dec 03, 2009 | 20.56 | 20.68 | 20.20 | 20.23 | 4,731,606 | -0.22(-1.09%) |
Dec 02, 2009 | 20.51 | 20.71 | 20.41 | 20.46 | 4,141,181 | -0.03(-0.14%) |
Dec 01, 2009 | 20.66 | 20.66 | 20.40 | 20.48 | 5,379,138 | +0.08(+0.39%) |
Nov 30, 2009 | 20.34 | 20.45 | 20.05 | 20.41 | 7,944,659 | +0.10(+0.50%) |
Nov 27, 2009 | 20.41 | 20.58 | 20.16 | 20.30 | 3,056,777 | -0.60(-2.85%) |
Nov 25, 2009 | 20.84 | 21.01 | 20.69 | 20.90 | 6,384,929 | -0.01(-0.07%) |
Nov 24, 2009 | 21.02 | 21.09 | 20.81 | 20.92 | 5,181,120 | -0.18(-0.85%) |
Nov 23, 2009 | 21.19 | 21.22 | 20.90 | 21.09 | 5,552,824 | +0.18(+0.86%) |
Nov 20, 2009 | 20.51 | 21.02 | 20.47 | 20.92 | 6,733,700 | +0.18(+0.87%) |
Nov 19, 2009 | 20.85 | 20.96 | 20.48 | 20.74 | 4,902,641 | -0.24(-1.16%) |
Nov 18, 2009 | 20.98 | 21.00 | 20.76 | 20.98 | 4,607,828 | +0.01(+0.03%) |
Nov 17, 2009 | 21.07 | 21.14 | 20.81 | 20.97 | 3,866,843 | -0.12(-0.58%) |
Nov 16, 2009 | 20.90 | 21.27 | 20.86 | 21.09 | 6,545,577 | +0.33(+1.59%) |
Nov 13, 2009 | 20.76 | 20.87 | 20.52 | 20.76 | 5,993,739 | +0.04(+0.17%) |
Nov 12, 2009 | 21.07 | 21.08 | 20.68 | 20.73 | 6,060,499 | -0.36(-1.70%) |
Nov 11, 2009 | 21.21 | 21.26 | 20.96 | 21.09 | 6,921,068 | +0.06(+0.27%) |
Nov 10, 2009 | 21.14 | 21.21 | 20.81 | 21.03 | 7,321,400 | -0.17(-0.78%) |
Nov 09, 2009 | 20.81 | 21.20 | 20.71 | 21.20 | 8,522,791 | +0.42(+2.00%) |
Nov 06, 2009 | 20.54 | 20.92 | 20.52 | 20.78 | 4,856,854 | +0.54(+2.66%) |
Nov 05, 2009 | 20.95 | 21.05 | 19.87 | 20.24 | 14,911,208 | -1.03(-4.86%) |
Nov 04, 2009 | 21.59 | 21.82 | 21.20 | 21.27 | 6,816,033 | -0.09(-0.40%) |
Nov 03, 2009 | 21.17 | 21.43 | 20.95 | 21.36 | 4,894,099 | +0.07(+0.34%) |
Nov 02, 2009 | 21.35 | 21.73 | 20.83 | 21.29 | 5,256,849 | +0.05(+0.24%) |
Oct 30, 2009 | 22.00 | 22.00 | 21.06 | 21.24 | 8,203,347 | -0.85(-3.84%) |
Oct 29, 2009 | 21.31 | 22.10 | 21.20 | 22.09 | 6,916,185 | +1.05(+4.98%) |
Oct 28, 2009 | 21.33 | 21.68 | 21.02 | 21.04 | 5,303,314 | -0.42(-1.94%) |
Oct 27, 2009 | 21.81 | 22.01 | 21.40 | 21.45 | 6,349,071 | -0.34(-1.55%) |
Oct 26, 2009 | 22.58 | 22.74 | 21.67 | 21.79 | 9,780,378 | -0.83(-3.68%) |
Oct 23, 2009 | 22.68 | 22.73 | 22.50 | 22.62 | 8,277,683 | -0.51(-2.20%) |
Oct 22, 2009 | 22.22 | 23.15 | 22.17 | 23.13 | 6,372,409 | +0.93(+4.21%) |
Oct 21, 2009 | 22.53 | 22.90 | 22.19 | 22.20 | 5,355,774 | -0.49(-2.15%) |
Oct 20, 2009 | 22.50 | 22.70 | 22.46 | 22.69 | 4,721,899 | -0.31(-1.34%) |
Oct 19, 2009 | 22.78 | 23.07 | 22.71 | 23.00 | 4,724,895 | +0.25(+1.11%) |
Oct 16, 2009 | 22.72 | 22.88 | 22.37 | 22.75 | 8,002,925 | -0.34(-1.49%) |
Oct 15, 2009 | 22.66 | 23.09 | 22.53 | 23.09 | 6,190,290 | +0.22(+0.94%) |
Oct 14, 2009 | 22.62 | 22.92 | 22.33 | 22.88 | 9,703,649 | +0.60(+2.68%) |
Oct 13, 2009 | 22.67 | 22.67 | 22.03 | 22.28 | 7,509,440 | -0.46(-2.02%) |
Oct 12, 2009 | 22.78 | 23.04 | 22.60 | 22.74 | 5,055,192 | -0.19(-0.81%) |
Oct 09, 2009 | 22.62 | 22.93 | 22.50 | 22.93 | 4,132,394 | +0.32(+1.40%) |
Oct 08, 2009 | 22.69 | 22.86 | 22.51 | 22.61 | 5,093,892 | +0.07(+0.32%) |
Oct 07, 2009 | 22.28 | 22.54 | 22.10 | 22.54 | 4,154,241 | +0.14(+0.61%) |
Oct 06, 2009 | 22.47 | 22.62 | 22.09 | 22.40 | 6,774,214 | +0.04(+0.19%) |
Oct 05, 2009 | 22.31 | 22.39 | 21.96 | 22.36 | 5,684,745 | +0.27(+1.20%) |
Oct 02, 2009 | 21.53 | 22.45 | 21.40 | 22.09 | 7,169,438 | +0.26(+1.18%) |
Oct 01, 2009 | 22.05 | 22.56 | 21.82 | 21.83 | 10,951,556 | -0.16(-0.72%) |
Sep 30, 2009 | 22.34 | 22.59 | 21.91 | 21.99 | 8,941,097 | -0.23(-1.03%) |
Sep 29, 2009 | 22.32 | 22.80 | 22.12 | 22.22 | 6,555,337 | +0.13(+0.59%) |
Sep 28, 2009 | 21.65 | 22.23 | 21.22 | 22.09 | 7,835,354 | +1.17(+5.59%) |
Sep 25, 2009 | 20.84 | 21.31 | 20.81 | 20.92 | 4,190,781 | -0.01(-0.07%) |
Sep 24, 2009 | 21.33 | 21.71 | 20.89 | 20.94 | 6,544,470 | -0.44(-2.05%) |
Sep 23, 2009 | 21.67 | 22.06 | 21.37 | 21.37 | 4,629,165 | -0.33(-1.52%) |
Sep 22, 2009 | 21.99 | 22.01 | 21.55 | 21.71 | 4,816,256 | -0.05(-0.23%) |
Sep 21, 2009 | 21.81 | 21.96 | 21.62 | 21.76 | 4,375,318 | -0.25(-1.14%) |
Sep 18, 2009 | 22.11 | 22.23 | 21.91 | 22.01 | 8,855,970 | +0.22(+1.02%) |
Sep 17, 2009 | 21.40 | 21.91 | 21.26 | 21.78 | 9,989,086 | +1.03(+4.98%) |
Sep 16, 2009 | 20.81 | 21.44 | 20.53 | 20.75 | 7,128,075 | +0.01(+0.04%) |
Sep 15, 2009 | 20.81 | 21.06 | 20.69 | 20.74 | 6,670,150 | -0.08(-0.38%) |
Sep 14, 2009 | 20.57 | 20.84 | 20.33 | 20.82 | 4,132,680 | +0.05(+0.24%) |
Sep 11, 2009 | 20.51 | 20.92 | 20.32 | 20.77 | 6,576,627 | -0.22(-1.06%) |
Sep 10, 2009 | 20.58 | 21.07 | 20.32 | 20.99 | 4,996,622 | +0.32(+1.56%) |
Sep 09, 2009 | 20.69 | 20.77 | 20.45 | 20.67 | 6,051,865 | -0.04(-0.17%) |
Sep 08, 2009 | 20.94 | 20.94 | 20.34 | 20.71 | 5,749,176 | -0.01(-0.07%) |
Sep 04, 2009 | 20.55 | 20.72 | 20.13 | 20.72 | 3,612,709 | +0.27(+1.30%) |
Sep 03, 2009 | 20.28 | 20.46 | 20.00 | 20.46 | 4,522,433 | +0.30(+1.50%) |
Sep 02, 2009 | 20.12 | 20.36 | 19.93 | 20.15 | 4,334,180 | -0.09(-0.43%) |
Sep 01, 2009 | 20.99 | 21.34 | 20.20 | 20.24 | 9,827,751 | -0.87(-4.12%) |
Aug 31, 2009 | 20.75 | 21.13 | 20.69 | 21.11 | 4,503,988 | +0.09(+0.44%) |
Aug 28, 2009 | 21.07 | 21.09 | 20.71 | 21.02 | 4,678,895 | +0.06(+0.27%) |
Aug 27, 2009 | 20.70 | 20.99 | 20.41 | 20.96 | 5,482,084 | +0.05(+0.24%) |
Aug 26, 2009 | 20.80 | 20.97 | 20.40 | 20.91 | 4,698,585 | +0.11(+0.52%) |
Aug 25, 2009 | 20.77 | 21.27 | 20.76 | 20.80 | 4,450,642 | +0.20(+0.98%) |
Aug 24, 2009 | 20.70 | 21.13 | 20.52 | 20.60 | 4,610,475 | +0.04(+0.17%) |
Aug 21, 2009 | 20.27 | 20.66 | 20.00 | 20.56 | 5,535,670 | +0.68(+3.40%) |
Aug 20, 2009 | 19.72 | 20.09 | 19.54 | 19.89 | 4,225,557 | +0.12(+0.62%) |
Aug 19, 2009 | 19.57 | 19.82 | 19.28 | 19.77 | 3,745,549 | +0.01(+0.07%) |
Aug 18, 2009 | 19.81 | 19.84 | 19.44 | 19.75 | 5,270,060 | -0.39(-1.96%) |
Aug 17, 2009 | 20.07 | 20.34 | 19.68 | 20.15 | 6,112,464 | -0.36(-1.75%) |
Aug 14, 2009 | 20.73 | 20.80 | 20.25 | 20.51 | 5,155,338 | -0.27(-1.31%) |
Aug 13, 2009 | 20.65 | 20.97 | 20.25 | 20.78 | 8,139,594 | +0.37(+1.79%) |
Aug 12, 2009 | 19.77 | 20.70 | 19.62 | 20.41 | 10,698,063 | +1.21(+6.28%) |
Aug 11, 2009 | 19.52 | 19.62 | 19.15 | 19.21 | 6,648,505 | -0.37(-1.91%) |
Aug 10, 2009 | 19.87 | 19.97 | 19.31 | 19.58 | 4,394,498 | -0.38(-1.91%) |
Aug 07, 2009 | 19.72 | 20.09 | 19.52 | 19.96 | 8,442,264 | +0.37(+1.91%) |
Aug 06, 2009 | 19.78 | 20.20 | 19.35 | 19.59 | 11,884,900 | -0.69(-3.40%) |
Aug 05, 2009 | 20.33 | 20.38 | 19.81 | 20.28 | 7,369,247 | +0.04(+0.21%) |
Aug 04, 2009 | 19.60 | 20.31 | 19.55 | 20.23 | 6,084,526 | +0.58(+2.96%) |
Aug 03, 2009 | 19.66 | 19.75 | 19.39 | 19.65 | 4,679,201 | +0.32(+1.67%) |
Jul 31, 2009 | 18.93 | 19.43 | 18.85 | 19.33 | 5,382,585 | +0.38(+2.01%) |
Jul 30, 2009 | 18.85 | 19.26 | 18.73 | 18.95 | 4,868,085 | +0.22(+1.15%) |
Jul 29, 2009 | 18.80 | 19.02 | 18.67 | 18.73 | 3,783,164 | -0.17(-0.87%) |
Jul 28, 2009 | 19.08 | 19.16 | 18.67 | 18.90 | 4,699,030 | -0.27(-1.42%) |
Jul 27, 2009 | 19.04 | 19.28 | 18.99 | 19.17 | 4,735,989 | +0.21(+1.10%) |
Jul 24, 2009 | 18.48 | 19.06 | 18.39 | 18.96 | 4,194,127 | +0.32(+1.73%) |
Jul 23, 2009 | 17.96 | 18.75 | 17.96 | 18.64 | 6,416,548 | +0.63(+3.51%) |
Jul 22, 2009 | 17.49 | 18.12 | 17.38 | 18.01 | 4,791,112 | +0.28(+1.58%) |
Jul 21, 2009 | 17.48 | 17.85 | 17.47 | 17.73 | 5,781,176 | +0.32(+1.82%) |
Jul 20, 2009 | 17.52 | 17.54 | 17.30 | 17.41 | 4,707,774 | +0.00(+0.00%) |
Jul 17, 2009 | 17.58 | 17.65 | 17.31 | 17.41 | 5,901,739 | -0.19(-1.06%) |
Jul 16, 2009 | 17.78 | 17.88 | 17.40 | 17.60 | 6,146,465 | -0.26(-1.45%) |
Jul 15, 2009 | 17.38 | 17.99 | 17.38 | 17.86 | 9,079,934 | +0.62(+3.63%) |
Jul 14, 2009 | 17.60 | 17.64 | 17.17 | 17.23 | 6,559,354 | -0.48(-2.72%) |
Jul 13, 2009 | 17.29 | 17.74 | 17.16 | 17.71 | 9,918,675 | +1.13(+6.85%) |
Jul 10, 2009 | 16.66 | 16.90 | 16.39 | 16.58 | 5,458,659 | -0.20(-1.20%) |
Jul 09, 2009 | 17.02 | 17.17 | 16.70 | 16.78 | 5,273,644 | -0.04(-0.26%) |
Jul 08, 2009 | 17.13 | 17.29 | 16.53 | 16.82 | 10,015,382 | -0.31(-1.80%) |
Jul 07, 2009 | 17.75 | 17.75 | 17.12 | 17.13 | 6,230,026 | -0.61(-3.44%) |
Jul 06, 2009 | 17.32 | 17.75 | 17.25 | 17.74 | 7,568,505 | +0.47(+2.70%) |
Jul 02, 2009 | 17.86 | 17.86 | 17.25 | 17.27 | 7,486,076 | -0.73(-4.07%) |