Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.40 | 24.53 | 24.03 | 24.40 | 2,220,820 | -0.05(-0.19%) |
Jul 29, 2010 | 24.99 | 25.05 | 24.28 | 24.45 | 3,867,313 | -0.36(-1.43%) |
Jul 28, 2010 | 24.80 | 25.30 | 24.67 | 24.80 | 192 | -0.35(-1.39%) |
Jul 27, 2010 | 25.15 | 25.59 | 25.08 | 25.15 | 257 | -0.17(-0.67%) |
Jul 26, 2010 | 24.77 | 25.37 | 24.73 | 25.32 | 2,937,297 | +0.52(+2.11%) |
Jul 23, 2010 | 24.58 | 25.04 | 24.56 | 24.80 | 3,656,152 | +0.00(+0.00%) |
Jul 22, 2010 | 23.92 | 24.87 | 23.92 | 24.80 | 5,396,517 | +1.10(+4.65%) |
Jul 21, 2010 | 23.80 | 24.03 | 23.50 | 23.70 | 5,008,974 | -0.08(-0.34%) |
Jul 20, 2010 | 23.78 | 23.81 | 22.86 | 23.78 | 4,188,452 | +0.65(+2.80%) |
Jul 19, 2010 | 23.19 | 23.31 | 22.90 | 23.13 | 2,692,727 | -0.03(-0.13%) |
Jul 16, 2010 | 23.16 | 23.83 | 23.09 | 23.16 | 2,829,781 | -0.79(-3.28%) |
Jul 15, 2010 | 23.77 | 23.98 | 23.47 | 23.95 | 2,641,043 | +0.15(+0.61%) |
Jul 14, 2010 | 23.89 | 24.03 | 23.61 | 23.80 | 3,158,656 | -0.20(-0.83%) |
Jul 13, 2010 | 23.40 | 24.14 | 23.40 | 24.00 | 5,190,285 | +1.16(+5.10%) |
Jul 12, 2010 | 22.92 | 23.13 | 22.69 | 22.83 | 3,131,626 | -0.13(-0.58%) |
Jul 09, 2010 | 22.97 | 22.99 | 22.32 | 22.97 | 4,046,078 | +0.55(+2.44%) |
Jul 08, 2010 | 22.43 | 22.71 | 22.23 | 22.42 | 12,188 | +0.12(+0.52%) |
Jul 07, 2010 | 21.69 | 22.31 | 21.60 | 22.30 | 5,216,111 | +0.58(+2.68%) |
Jul 06, 2010 | 22.58 | 22.63 | 21.57 | 21.72 | 204 | -0.50(-2.26%) |
Jul 02, 2010 | 22.22 | 22.79 | 22.20 | 22.22 | 3,221,689 | -0.42(-1.86%) |
Jul 01, 2010 | 22.39 | 22.70 | 21.83 | 22.65 | 5,422,273 | +0.21(+0.93%) |
Jun 30, 2010 | 22.52 | 22.90 | 22.40 | 22.44 | 2,153 | -0.08(-0.36%) |
Jun 29, 2010 | 22.48 | 22.82 | 22.39 | 22.52 | 865 | -0.01(-0.03%) |
Jun 25, 2010 | 22.52 | 23.15 | 22.39 | 22.52 | 7,302,609 | -0.27(-1.17%) |
Jun 24, 2010 | 23.72 | 23.97 | 22.67 | 22.79 | 225 | -1.41(-5.82%) |
Jun 23, 2010 | 24.53 | 24.53 | 23.69 | 24.20 | 6,343,708 | -0.28(-1.16%) |
Jun 22, 2010 | 24.72 | 25.25 | 24.45 | 24.48 | 4,587,232 | -0.31(-1.23%) |
Jun 21, 2010 | 25.89 | 25.93 | 24.60 | 24.79 | 6,336,656 | -0.90(-3.51%) |
Jun 18, 2010 | 25.69 | 26.01 | 25.60 | 25.69 | 3,479,722 | -0.03(-0.13%) |
Jun 17, 2010 | 25.93 | 25.98 | 25.52 | 25.72 | 3,064,189 | -0.07(-0.27%) |
Jun 16, 2010 | 25.49 | 25.95 | 25.43 | 25.79 | 2,861,096 | +0.23(+0.88%) |
Jun 15, 2010 | 25.40 | 25.63 | 25.32 | 25.57 | 2,422,086 | +0.27(+1.07%) |
Jun 14, 2010 | 25.20 | 25.52 | 25.12 | 25.30 | 2,826,148 | +0.29(+1.18%) |
Jun 11, 2010 | 24.48 | 25.01 | 24.44 | 25.00 | 1,767,275 | +0.28(+1.14%) |
Jun 10, 2010 | 24.31 | 24.81 | 24.31 | 24.72 | 2,008,951 | +0.54(+2.25%) |
Jun 09, 2010 | 24.13 | 24.72 | 24.00 | 24.18 | 3,357,309 | +0.24(+1.01%) |
Jun 08, 2010 | 23.84 | 24.00 | 23.37 | 23.93 | 2,935,182 | +0.17(+0.70%) |
Jun 07, 2010 | 24.49 | 24.57 | 23.68 | 23.77 | 4,919,022 | -0.65(-2.65%) |
Jun 04, 2010 | 24.41 | 25.01 | 24.27 | 24.41 | 3,979,916 | -0.89(-3.52%) |
Jun 03, 2010 | 25.45 | 25.70 | 25.11 | 25.30 | 4,487,658 | -0.17(-0.68%) |
Jun 02, 2010 | 24.97 | 25.51 | 24.81 | 25.48 | 11,971 | +0.58(+2.32%) |
Jun 01, 2010 | 24.66 | 25.22 | 24.40 | 24.90 | 4,546,173 | +0.12(+0.49%) |
May 28, 2010 | 24.78 | 25.35 | 24.74 | 24.78 | 3,709,743 | -0.49(-1.92%) |
May 27, 2010 | 24.64 | 25.29 | 24.62 | 25.26 | 2,623,806 | +0.97(+3.99%) |
May 26, 2010 | 24.19 | 24.68 | 24.17 | 24.29 | 4,016,330 | +0.24(+1.01%) |
May 25, 2010 | 23.37 | 24.10 | 22.98 | 24.05 | 493 | +0.18(+0.75%) |
May 24, 2010 | 24.02 | 24.17 | 23.80 | 23.87 | 3,339,177 | -0.16(-0.65%) |
May 21, 2010 | 23.47 | 24.22 | 23.32 | 24.03 | 5,860,747 | -0.19(-0.79%) |
May 20, 2010 | 24.33 | 24.69 | 24.21 | 24.22 | 3,326,279 | -0.96(-3.81%) |
May 19, 2010 | 25.12 | 25.33 | 24.67 | 25.18 | 3,038,510 | -0.08(-0.32%) |
May 18, 2010 | 25.61 | 25.89 | 25.25 | 25.26 | 2,497,317 | -0.14(-0.55%) |
May 17, 2010 | 25.11 | 25.46 | 24.61 | 25.39 | 3,724,650 | +0.29(+1.15%) |
May 14, 2010 | 25.11 | 25.45 | 24.89 | 25.11 | 2,387,498 | -0.42(-1.65%) |
May 13, 2010 | 25.95 | 26.04 | 25.52 | 25.53 | 2,655,608 | -0.53(-2.04%) |
May 12, 2010 | 25.95 | 26.11 | 25.80 | 26.06 | 2,160,050 | +0.23(+0.87%) |
May 11, 2010 | 26.11 | 26.35 | 25.83 | 25.83 | 3,397,333 | +0.20(+0.79%) |
May 10, 2010 | 25.52 | 25.64 | 25.42 | 25.63 | 3,394,958 | +1.02(+4.15%) |
May 07, 2010 | 24.79 | 25.18 | 24.18 | 24.61 | 5,084,974 | -0.15(-0.61%) |
May 06, 2010 | 24.76 | 25.58 | 23.65 | 24.76 | 346 | -0.35(-1.38%) |
May 05, 2010 | 25.49 | 26.10 | 25.11 | 25.11 | 4,822,550 | -0.21(-0.84%) |
May 04, 2010 | 26.01 | 26.01 | 25.22 | 25.32 | 3,937,408 | -0.94(-3.56%) |
May 03, 2010 | 25.99 | 26.42 | 25.84 | 26.26 | 3,084,863 | +0.41(+1.59%) |
Apr 30, 2010 | 26.64 | 26.82 | 25.84 | 25.84 | 4,099,044 | -0.78(-2.93%) |
Apr 29, 2010 | 26.62 | 26.90 | 26.42 | 26.62 | 4,819,686 | +0.18(+0.70%) |
Apr 28, 2010 | 26.95 | 27.14 | 26.38 | 26.44 | 4,621,098 | -0.71(-2.62%) |
Apr 27, 2010 | 27.62 | 27.94 | 27.12 | 27.15 | 3,119,910 | -0.58(-2.08%) |
Apr 26, 2010 | 28.10 | 28.13 | 27.68 | 27.73 | 2,993,692 | -0.39(-1.38%) |
Apr 23, 2010 | 28.20 | 28.31 | 27.90 | 28.11 | 2,274,760 | +0.01(+0.04%) |
Apr 22, 2010 | 27.28 | 28.22 | 27.28 | 28.10 | 3,891,520 | +0.73(+2.66%) |
Apr 21, 2010 | 27.38 | 27.41 | 27.08 | 27.38 | 10,503 | +0.16(+0.57%) |
Apr 20, 2010 | 27.23 | 27.28 | 26.90 | 27.22 | 86,573 | -0.05(-0.17%) |
Apr 19, 2010 | 27.06 | 27.28 | 26.86 | 27.27 | 4,700,475 | +0.20(+0.75%) |
Apr 16, 2010 | 26.97 | 27.25 | 26.91 | 27.06 | 5,167,265 | -0.03(-0.13%) |
Apr 15, 2010 | 27.28 | 27.39 | 27.02 | 27.10 | 3,469,674 | -0.26(-0.95%) |
Apr 14, 2010 | 27.15 | 27.36 | 27.12 | 27.36 | 3,734,493 | +0.21(+0.79%) |
Apr 13, 2010 | 27.08 | 27.17 | 26.90 | 27.14 | 2,638,165 | +0.06(+0.23%) |
Apr 12, 2010 | 26.98 | 27.17 | 26.95 | 27.08 | 2,584,117 | +0.05(+0.19%) |
Apr 09, 2010 | 26.78 | 27.03 | 26.54 | 27.03 | 3,264,741 | +0.24(+0.91%) |
Apr 08, 2010 | 26.77 | 26.94 | 26.56 | 26.79 | 4,086,638 | -0.01(-0.02%) |
Apr 07, 2010 | 26.45 | 26.88 | 26.28 | 26.79 | 8,600,285 | +0.80(+3.07%) |
Apr 06, 2010 | 26.10 | 26.10 | 25.82 | 26.00 | 3,095,693 | +0.01(+0.02%) |
Apr 05, 2010 | 25.56 | 26.14 | 25.56 | 25.99 | 2,452,224 | +0.43(+1.69%) |
Apr 01, 2010 | 25.73 | 25.56 | 25.56 | 25.56 | 2,990,323 | -0.02(-0.09%) |
Mar 31, 2010 | 25.62 | 25.75 | 25.37 | 25.58 | 2,866,575 | -0.15(-0.58%) |
Mar 30, 2010 | 25.75 | 26.01 | 25.59 | 25.73 | 2,674,362 | -0.10(-0.38%) |
Mar 29, 2010 | 25.46 | 25.85 | 25.43 | 25.83 | 3,514,521 | +0.39(+1.54%) |
Mar 26, 2010 | 25.47 | 25.70 | 25.27 | 25.44 | 4,807,297 | -0.23(-0.89%) |
Mar 25, 2010 | 26.01 | 26.01 | 25.59 | 25.67 | 4,596,071 | -0.13(-0.49%) |
Mar 24, 2010 | 25.08 | 25.89 | 24.65 | 25.79 | 9,655,205 | +0.57(+2.28%) |
Mar 23, 2010 | 25.33 | 25.36 | 24.74 | 25.22 | 5,264,514 | -0.13(-0.50%) |
Mar 22, 2010 | 24.97 | 25.38 | 24.87 | 25.35 | 3,143,066 | +0.28(+1.10%) |
Mar 19, 2010 | 25.03 | 25.23 | 25.01 | 25.07 | 3,261,037 | +0.09(+0.37%) |
Mar 18, 2010 | 25.05 | 25.26 | 24.88 | 24.98 | 3,003,855 | +0.00(+0.00%) |
Mar 17, 2010 | 24.65 | 25.03 | 24.54 | 24.98 | 3,268,564 | +0.51(+2.09%) |
Mar 16, 2010 | 24.39 | 24.63 | 24.23 | 24.47 | 4,394,564 | +0.09(+0.38%) |
Mar 15, 2010 | 24.38 | 24.42 | 24.35 | 24.38 | 3,994,742 | +0.24(+1.00%) |
Mar 12, 2010 | 24.34 | 24.40 | 23.95 | 24.13 | 4,576,294 | -0.15(-0.61%) |
Mar 11, 2010 | 24.11 | 24.50 | 24.11 | 24.28 | 2,759,420 | +0.02(+0.07%) |
Mar 10, 2010 | 24.09 | 24.28 | 23.89 | 24.27 | 2,464,401 | +0.13(+0.52%) |
Mar 09, 2010 | 24.03 | 24.46 | 24.00 | 24.14 | 3,617,414 | +0.02(+0.09%) |
Mar 08, 2010 | 23.58 | 24.27 | 23.55 | 24.12 | 3,787,334 | +0.58(+2.46%) |
Mar 05, 2010 | 23.32 | 23.55 | 23.30 | 23.54 | 3,556,639 | +0.30(+1.31%) |
Mar 04, 2010 | 23.31 | 23.42 | 23.12 | 23.23 | 3,463,087 | -0.08(-0.34%) |
Mar 03, 2010 | 23.39 | 23.55 | 23.26 | 23.31 | 2,870,589 | +0.05(+0.20%) |
Mar 02, 2010 | 23.58 | 23.77 | 23.23 | 23.27 | 5,017,075 | -0.37(-1.56%) |
Mar 01, 2010 | 23.36 | 23.71 | 23.15 | 23.63 | 2,808,930 | +0.34(+1.48%) |
Feb 26, 2010 | 23.20 | 23.38 | 23.16 | 23.29 | 2,208,258 | +0.13(+0.55%) |
Feb 25, 2010 | 23.28 | 23.32 | 22.92 | 23.16 | 5,312,589 | -0.37(-1.59%) |
Feb 24, 2010 | 23.45 | 23.55 | 23.34 | 23.54 | 2,391,395 | +0.21(+0.89%) |
Feb 23, 2010 | 23.52 | 23.74 | 23.20 | 23.33 | 3,589,194 | -0.25(-1.05%) |
Feb 22, 2010 | 23.65 | 23.66 | 23.39 | 23.58 | 2,508,141 | +0.00(+0.00%) |
Feb 19, 2010 | 23.26 | 23.58 | 23.26 | 23.58 | 2,860,069 | +0.30(+1.31%) |
Feb 18, 2010 | 23.26 | 23.40 | 23.16 | 23.27 | 2,612,777 | -0.04(-0.17%) |
Feb 17, 2010 | 23.38 | 23.54 | 23.25 | 23.31 | 3,446,704 | +0.10(+0.45%) |
Feb 16, 2010 | 23.04 | 23.47 | 23.00 | 23.21 | 7,894,831 | +0.82(+3.64%) |
Feb 12, 2010 | 22.01 | 22.39 | 22.39 | 22.39 | 3,603,188 | +0.13(+0.59%) |
Feb 11, 2010 | 21.77 | 22.26 | 21.62 | 22.26 | 4,066,170 | +0.41(+1.87%) |
Feb 10, 2010 | 22.03 | 22.10 | 21.80 | 21.85 | 3,552,294 | -0.21(-0.94%) |
Feb 09, 2010 | 21.76 | 22.16 | 21.66 | 22.06 | 3,224,537 | +0.51(+2.35%) |
Feb 08, 2010 | 21.63 | 21.87 | 21.54 | 21.56 | 3,004,931 | -0.03(-0.16%) |
Feb 05, 2010 | 21.53 | 21.83 | 21.25 | 21.59 | 4,581,246 | +0.11(+0.51%) |
Feb 04, 2010 | 21.66 | 21.87 | 21.46 | 21.48 | 5,791,833 | -0.36(-1.63%) |
Feb 03, 2010 | 22.04 | 22.11 | 21.76 | 21.84 | 2,785,798 | -0.16(-0.71%) |
Feb 02, 2010 | 21.75 | 22.19 | 21.62 | 21.99 | 4,095,023 | +0.22(+1.03%) |
Feb 01, 2010 | 21.34 | 21.78 | 21.27 | 21.77 | 4,914,978 | +0.54(+2.54%) |
Jan 29, 2010 | 21.51 | 21.68 | 21.15 | 21.23 | 6,157,361 | -0.28(-1.31%) |
Jan 28, 2010 | 21.11 | 21.59 | 21.07 | 21.51 | 6,795,316 | +0.48(+2.27%) |
Jan 27, 2010 | 20.95 | 21.11 | 20.82 | 21.03 | 4,084,293 | +0.08(+0.38%) |
Jan 26, 2010 | 20.66 | 21.22 | 20.64 | 20.95 | 4,896,670 | +0.27(+1.31%) |
Jan 25, 2010 | 20.92 | 20.93 | 20.60 | 20.68 | 3,342,292 | -0.09(-0.42%) |
Jan 22, 2010 | 20.90 | 21.16 | 20.72 | 20.77 | 4,282,333 | -0.22(-1.07%) |
Jan 21, 2010 | 21.02 | 21.39 | 20.95 | 20.99 | 4,510,399 | +0.01(+0.05%) |
Jan 20, 2010 | 21.00 | 21.75 | 20.82 | 20.98 | 6,243,066 | +0.40(+1.93%) |
Jan 19, 2010 | 20.30 | 20.61 | 20.25 | 20.58 | 2,858,476 | +0.31(+1.53%) |
Jan 15, 2010 | 20.60 | 20.27 | 20.27 | 20.27 | 4,128,475 | -0.27(-1.31%) |
Jan 14, 2010 | 19.54 | 20.65 | 19.52 | 20.54 | 6,347,311 | +0.95(+4.87%) |
Jan 13, 2010 | 19.48 | 19.63 | 19.38 | 19.59 | 1,844,912 | +0.13(+0.68%) |
Jan 12, 2010 | 19.41 | 19.69 | 19.37 | 19.46 | 2,490,441 | -0.09(-0.47%) |
Jan 11, 2010 | 19.77 | 19.77 | 19.43 | 19.55 | 2,574,781 | -0.05(-0.26%) |
Jan 08, 2010 | 19.83 | 19.95 | 19.58 | 19.60 | 3,949,029 | -0.33(-1.67%) |
Jan 07, 2010 | 19.79 | 20.12 | 19.64 | 19.94 | 4,330,351 | +0.18(+0.93%) |
Jan 06, 2010 | 19.97 | 19.97 | 19.74 | 19.75 | 5,387,789 | -0.12(-0.61%) |
Jan 05, 2010 | 19.99 | 20.00 | 19.51 | 19.87 | 4,796,528 | -0.09(-0.43%) |
Jan 04, 2010 | 20.21 | 20.21 | 19.79 | 19.96 | 3,907,248 | -0.04(-0.20%) |
Dec 31, 2009 | 20.10 | 20.00 | 20.00 | 20.00 | 2,060,914 | -0.09(-0.45%) |
Dec 30, 2009 | 20.24 | 20.28 | 20.02 | 20.09 | 2,446,389 | -0.17(-0.82%) |
Dec 29, 2009 | 20.31 | 20.51 | 20.21 | 20.25 | 1,879,597 | +0.05(+0.23%) |
Dec 28, 2009 | 20.44 | 20.49 | 20.04 | 20.21 | 3,398,871 | -0.28(-1.36%) |
Dec 24, 2009 | 20.45 | 20.51 | 20.27 | 20.49 | 1,079,721 | -0.01(-0.03%) |
Dec 23, 2009 | 20.60 | 20.60 | 20.25 | 20.49 | 2,633,246 | +0.01(+0.06%) |
Dec 22, 2009 | 20.30 | 20.59 | 20.25 | 20.48 | 3,935,414 | +0.15(+0.76%) |
Dec 21, 2009 | 20.01 | 20.48 | 19.94 | 20.33 | 4,346,753 | +0.30(+1.48%) |
Dec 18, 2009 | 18.82 | 20.06 | 18.82 | 20.03 | 10,815,235 | +1.36(+7.27%) |
Dec 17, 2009 | 18.84 | 18.96 | 18.63 | 18.68 | 3,993,311 | -0.53(-2.76%) |
Dec 16, 2009 | 19.10 | 19.34 | 18.85 | 19.21 | 5,791,326 | +0.64(+3.44%) |
Dec 15, 2009 | 18.45 | 18.78 | 18.31 | 18.57 | 3,856,837 | +0.14(+0.74%) |
Dec 14, 2009 | 18.53 | 18.53 | 18.40 | 18.43 | 5,015,437 | -0.07(-0.40%) |
Dec 11, 2009 | 18.53 | 18.60 | 18.40 | 18.50 | 4,098,031 | +0.18(+1.00%) |
Dec 10, 2009 | 18.36 | 18.58 | 18.29 | 18.32 | 3,599,261 | +0.11(+0.60%) |
Dec 09, 2009 | 18.21 | 18.36 | 18.09 | 18.21 | 2,512,798 | +0.02(+0.09%) |
Dec 08, 2009 | 18.16 | 18.39 | 18.08 | 18.20 | 2,572,392 | -0.14(-0.75%) |
Dec 07, 2009 | 18.38 | 18.49 | 18.28 | 18.33 | 1,726,794 | -0.03(-0.19%) |
Dec 04, 2009 | 18.33 | 18.53 | 17.99 | 18.37 | 3,442,530 | +0.33(+1.80%) |
Dec 03, 2009 | 18.34 | 18.42 | 18.00 | 18.04 | 3,223,553 | -0.38(-2.07%) |
Dec 02, 2009 | 18.10 | 18.51 | 18.07 | 18.42 | 3,653,795 | +0.27(+1.51%) |
Dec 01, 2009 | 18.12 | 18.30 | 17.87 | 18.15 | 2,939,814 | +0.23(+1.28%) |
Nov 30, 2009 | 17.74 | 17.96 | 17.65 | 17.92 | 3,355,525 | +0.16(+0.90%) |
Nov 27, 2009 | 17.37 | 17.88 | 17.30 | 17.76 | 1,413,741 | +0.02(+0.13%) |
Nov 25, 2009 | 17.87 | 17.92 | 17.56 | 17.74 | 4,941,144 | -0.15(-0.83%) |
Nov 24, 2009 | 18.20 | 18.20 | 17.75 | 17.89 | 4,017,003 | -0.25(-1.35%) |
Nov 23, 2009 | 18.10 | 18.32 | 18.04 | 18.13 | 2,472,748 | +0.21(+1.15%) |
Nov 20, 2009 | 17.91 | 18.14 | 17.71 | 17.93 | 3,681,899 | -0.15(-0.82%) |
Nov 19, 2009 | 18.50 | 18.50 | 18.01 | 18.08 | 3,207,463 | -0.47(-2.52%) |
Nov 18, 2009 | 18.49 | 18.62 | 18.29 | 18.54 | 3,019,403 | +0.02(+0.12%) |
Nov 17, 2009 | 18.69 | 18.76 | 18.45 | 18.52 | 3,096,948 | -0.17(-0.92%) |
Nov 16, 2009 | 18.46 | 18.69 | 18.38 | 18.69 | 3,968,098 | +0.39(+2.12%) |
Nov 13, 2009 | 18.17 | 18.40 | 18.11 | 18.30 | 2,830,217 | +0.13(+0.69%) |
Nov 12, 2009 | 18.61 | 18.70 | 18.12 | 18.18 | 5,641,520 | -0.42(-2.27%) |
Nov 11, 2009 | 18.75 | 18.78 | 18.41 | 18.60 | 3,573,835 | +0.03(+0.18%) |
Nov 10, 2009 | 18.49 | 18.85 | 18.41 | 18.57 | 4,621,122 | -0.06(-0.31%) |
Nov 09, 2009 | 18.81 | 18.87 | 18.51 | 18.62 | 5,364,407 | +0.01(+0.03%) |
Nov 06, 2009 | 18.66 | 19.05 | 18.44 | 18.62 | 3,561,103 | +0.00(+0.00%) |
Nov 05, 2009 | 18.35 | 18.86 | 18.29 | 18.62 | 4,848,301 | +0.44(+2.42%) |
Nov 04, 2009 | 17.77 | 18.36 | 17.75 | 18.18 | 6,299,431 | +0.51(+2.87%) |
Nov 03, 2009 | 17.30 | 17.67 | 17.13 | 17.67 | 4,430,028 | +0.33(+1.91%) |
Nov 02, 2009 | 17.31 | 17.53 | 17.07 | 17.34 | 4,019,316 | +0.06(+0.33%) |
Oct 30, 2009 | 17.83 | 18.01 | 17.27 | 17.28 | 4,695,611 | -0.56(-3.16%) |
Oct 29, 2009 | 17.80 | 17.97 | 17.67 | 17.85 | 2,907,234 | +0.25(+1.39%) |
Oct 28, 2009 | 17.66 | 18.03 | 17.57 | 17.60 | 4,261,633 | -0.14(-0.77%) |
Oct 27, 2009 | 17.89 | 17.96 | 17.40 | 17.74 | 4,940,814 | -0.16(-0.89%) |
Oct 26, 2009 | 17.85 | 18.04 | 17.71 | 17.90 | 6,046,813 | +0.06(+0.32%) |
Oct 23, 2009 | 17.91 | 17.93 | 17.81 | 17.84 | 6,527,933 | -0.34(-1.88%) |
Oct 22, 2009 | 17.86 | 18.34 | 17.76 | 18.18 | 6,101,743 | +0.41(+2.31%) |
Oct 21, 2009 | 18.46 | 18.71 | 17.75 | 17.77 | 10,237,176 | -0.82(-4.39%) |
Oct 20, 2009 | 18.28 | 18.64 | 18.25 | 18.59 | 8,900,152 | -0.54(-2.83%) |
Oct 19, 2009 | 19.07 | 19.14 | 18.64 | 19.13 | 4,184,857 | +0.19(+1.02%) |
Oct 16, 2009 | 18.85 | 19.08 | 18.78 | 18.94 | 3,955,134 | -0.09(-0.48%) |
Oct 15, 2009 | 18.61 | 19.07 | 18.61 | 19.03 | 4,009,003 | +0.35(+1.89%) |
Oct 14, 2009 | 18.98 | 19.10 | 18.62 | 18.68 | 4,320,316 | -0.13(-0.70%) |
Oct 13, 2009 | 18.96 | 19.01 | 18.75 | 18.81 | 3,520,493 | -0.18(-0.96%) |
Oct 12, 2009 | 19.02 | 19.09 | 18.89 | 18.99 | 4,086,813 | +0.18(+0.94%) |
Oct 09, 2009 | 18.71 | 18.97 | 18.58 | 18.81 | 4,166,162 | +0.03(+0.18%) |
Oct 08, 2009 | 18.90 | 19.20 | 18.75 | 18.78 | 6,842,241 | +0.02(+0.12%) |
Oct 07, 2009 | 18.93 | 19.06 | 18.65 | 18.75 | 5,095,641 | -0.32(-1.67%) |
Oct 06, 2009 | 19.42 | 19.42 | 18.87 | 19.07 | 7,491,310 | -0.14(-0.74%) |
Oct 05, 2009 | 18.90 | 19.30 | 18.89 | 19.22 | 4,256,592 | +0.29(+1.51%) |
Oct 02, 2009 | 18.74 | 19.13 | 18.60 | 18.93 | 4,944,881 | +0.03(+0.15%) |
Oct 01, 2009 | 19.33 | 19.44 | 18.85 | 18.90 | 9,103,801 | -0.56(-2.87%) |
Sep 30, 2009 | 19.12 | 19.50 | 18.54 | 19.46 | 22,358,538 | -1.15(-5.59%) |
Sep 29, 2009 | 20.71 | 21.00 | 20.45 | 20.61 | 5,546,555 | -0.23(-1.09%) |
Sep 28, 2009 | 20.34 | 20.95 | 20.24 | 20.84 | 6,729,796 | +0.54(+2.67%) |
Sep 25, 2009 | 20.16 | 20.45 | 20.03 | 20.30 | 5,344,973 | +0.09(+0.45%) |
Sep 24, 2009 | 20.16 | 20.31 | 19.75 | 20.21 | 6,158,841 | +0.21(+1.03%) |
Sep 23, 2009 | 20.96 | 20.97 | 19.99 | 20.00 | 7,319,761 | -0.97(-4.62%) |
Sep 22, 2009 | 21.03 | 21.10 | 20.78 | 20.97 | 5,677,756 | +0.03(+0.16%) |
Sep 21, 2009 | 20.95 | 21.10 | 20.76 | 20.94 | 4,941,774 | -0.23(-1.08%) |
Sep 18, 2009 | 21.03 | 21.28 | 20.76 | 21.17 | 4,284,243 | +0.27(+1.31%) |
Sep 17, 2009 | 20.72 | 21.09 | 20.52 | 20.89 | 3,831,007 | +0.74(+3.65%) |
Sep 16, 2009 | 19.95 | 20.82 | 19.95 | 20.16 | 6,407,543 | +0.23(+1.14%) |
Sep 15, 2009 | 19.88 | 20.03 | 19.78 | 19.93 | 5,173,706 | +0.03(+0.14%) |
Sep 14, 2009 | 19.57 | 20.03 | 19.53 | 19.90 | 3,021,293 | +0.20(+1.01%) |
Sep 11, 2009 | 19.86 | 19.95 | 19.51 | 19.70 | 3,534,945 | -0.09(-0.43%) |
Sep 10, 2009 | 19.78 | 19.94 | 19.49 | 19.79 | 4,198,026 | +0.00(+0.00%) |
Sep 09, 2009 | 19.46 | 19.79 | 19.22 | 19.79 | 3,519,374 | +0.31(+1.61%) |
Sep 08, 2009 | 19.86 | 19.96 | 19.38 | 19.47 | 5,333,290 | -0.15(-0.76%) |
Sep 04, 2009 | 19.31 | 19.64 | 19.16 | 19.62 | 2,263,065 | +0.42(+2.20%) |
Sep 03, 2009 | 18.90 | 19.22 | 18.75 | 19.20 | 3,186,394 | +0.38(+2.00%) |
Sep 02, 2009 | 18.69 | 19.05 | 18.67 | 18.82 | 2,434,315 | +0.03(+0.15%) |
Sep 01, 2009 | 18.81 | 19.27 | 18.64 | 18.79 | 4,178,153 | +0.02(+0.09%) |
Aug 31, 2009 | 18.95 | 19.09 | 18.68 | 18.78 | 4,032,467 | -0.34(-1.76%) |
Aug 28, 2009 | 19.34 | 19.35 | 18.98 | 19.11 | 3,812,080 | -0.12(-0.62%) |
Aug 27, 2009 | 19.14 | 19.30 | 18.77 | 19.23 | 3,552,505 | -0.03(-0.18%) |
Aug 26, 2009 | 19.09 | 19.37 | 19.01 | 19.27 | 2,933,930 | +0.11(+0.57%) |
Aug 25, 2009 | 19.07 | 19.38 | 18.97 | 19.16 | 3,806,124 | +0.20(+1.05%) |
Aug 24, 2009 | 19.07 | 19.21 | 18.84 | 18.96 | 5,262,897 | -0.01(-0.06%) |
Aug 21, 2009 | 18.76 | 19.03 | 18.57 | 18.97 | 4,750,383 | +0.38(+2.05%) |
Aug 20, 2009 | 18.21 | 18.67 | 18.20 | 18.59 | 3,513,084 | +0.38(+2.07%) |
Aug 19, 2009 | 17.73 | 18.25 | 17.68 | 18.21 | 5,041,316 | +0.19(+1.08%) |
Aug 18, 2009 | 17.84 | 18.07 | 17.63 | 18.02 | 4,850,450 | +0.39(+2.23%) |
Aug 17, 2009 | 17.79 | 18.02 | 17.56 | 17.63 | 5,581,141 | -0.46(-2.52%) |
Aug 14, 2009 | 17.85 | 18.12 | 17.66 | 18.08 | 6,720,831 | +0.30(+1.67%) |
Aug 13, 2009 | 17.96 | 18.16 | 17.58 | 17.79 | 6,187,210 | -0.01(-0.06%) |
Aug 12, 2009 | 18.08 | 18.28 | 17.71 | 17.80 | 7,258,880 | -0.31(-1.70%) |
Aug 11, 2009 | 18.61 | 18.67 | 18.08 | 18.10 | 3,757,960 | -0.49(-2.64%) |
Aug 10, 2009 | 18.21 | 18.64 | 18.21 | 18.60 | 5,011,922 | +0.39(+2.16%) |
Aug 07, 2009 | 18.44 | 18.78 | 18.13 | 18.20 | 5,285,646 | -0.10(-0.56%) |
Aug 06, 2009 | 18.62 | 18.87 | 18.25 | 18.30 | 6,660,377 | -1.10(-5.67%) |
Aug 05, 2009 | 19.25 | 19.52 | 19.08 | 19.41 | 2,888,433 | +0.20(+1.06%) |
Aug 04, 2009 | 18.96 | 19.51 | 18.84 | 19.20 | 4,267,287 | +0.24(+1.27%) |