Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.57 | 23.70 | 23.55 | 23.57 | 3,929,912 | -0.08(-0.33%) |
May 27, 2010 | 23.26 | 23.66 | 23.17 | 23.65 | 5,271,315 | +0.69(+3.01%) |
May 26, 2010 | 23.23 | 23.23 | 22.93 | 22.96 | 151 | -0.20(-0.85%) |
May 25, 2010 | 22.89 | 23.16 | 22.78 | 23.16 | 6,447,978 | -0.13(-0.57%) |
May 24, 2010 | 23.30 | 23.43 | 22.91 | 23.29 | 5,856,768 | -0.07(-0.28%) |
May 21, 2010 | 22.99 | 23.38 | 22.85 | 23.35 | 7,974,296 | +0.34(+1.49%) |
May 20, 2010 | 23.02 | 23.30 | 22.98 | 23.01 | 8,057,059 | -0.43(-1.85%) |
May 19, 2010 | 23.28 | 23.55 | 23.20 | 23.45 | 4,248,306 | +0.09(+0.39%) |
May 18, 2010 | 23.55 | 23.69 | 23.31 | 23.35 | 911 | -0.13(-0.53%) |
May 17, 2010 | 23.27 | 23.49 | 23.18 | 23.48 | 3,062,859 | +0.22(+0.93%) |
May 14, 2010 | 23.26 | 23.70 | 23.18 | 23.26 | 3,371,985 | -0.43(-1.83%) |
May 13, 2010 | 23.63 | 23.97 | 23.58 | 23.70 | 3,485,567 | -0.01(-0.06%) |
May 12, 2010 | 23.67 | 23.80 | 23.50 | 23.71 | 3,498,436 | +0.09(+0.39%) |
May 11, 2010 | 23.65 | 23.78 | 23.58 | 23.62 | 2,720,982 | +0.05(+0.22%) |
May 10, 2010 | 23.49 | 23.58 | 23.39 | 23.56 | 2,809,976 | +0.50(+2.17%) |
May 07, 2010 | 23.06 | 23.26 | 22.91 | 23.06 | 5,768,228 | -0.01(-0.06%) |
May 06, 2010 | 23.10 | 23.49 | 22.50 | 23.08 | 759 | -0.42(-1.79%) |
May 05, 2010 | 23.52 | 23.60 | 23.43 | 23.50 | 2,377,381 | +0.04(+0.17%) |
May 04, 2010 | 23.50 | 23.66 | 23.33 | 23.46 | 2,478,940 | -0.26(-1.08%) |
May 03, 2010 | 23.69 | 23.76 | 23.50 | 23.72 | 3,091,388 | +0.11(+0.47%) |
Apr 30, 2010 | 23.47 | 23.86 | 23.43 | 23.60 | 4,199,779 | +0.09(+0.39%) |
Apr 29, 2010 | 23.41 | 23.62 | 23.37 | 23.51 | 3,388,525 | +0.22(+0.96%) |
Apr 28, 2010 | 23.21 | 23.33 | 23.02 | 23.29 | 2,973,310 | +0.18(+0.77%) |
Apr 27, 2010 | 23.33 | 23.36 | 23.08 | 23.11 | 2,548,706 | -0.24(-1.04%) |
Apr 26, 2010 | 23.35 | 23.49 | 23.31 | 23.35 | 1,783,600 | -0.07(-0.31%) |
Apr 23, 2010 | 23.52 | 23.52 | 23.27 | 23.43 | 2,477,842 | -0.13(-0.53%) |
Apr 22, 2010 | 23.59 | 23.70 | 23.31 | 23.55 | 2,448,432 | -0.10(-0.42%) |
Apr 21, 2010 | 23.65 | 23.76 | 23.56 | 23.65 | 12,431 | -0.05(-0.19%) |
Apr 20, 2010 | 23.62 | 23.71 | 23.53 | 23.70 | 2,309,935 | +0.16(+0.70%) |
Apr 19, 2010 | 23.40 | 23.55 | 23.31 | 23.53 | 2,748,561 | +0.03(+0.11%) |
Apr 16, 2010 | 23.57 | 23.72 | 23.41 | 23.51 | 3,402,611 | -0.16(-0.70%) |
Apr 15, 2010 | 23.41 | 23.76 | 23.20 | 23.67 | 3,816,495 | +0.22(+0.93%) |
Apr 14, 2010 | 23.40 | 23.47 | 23.32 | 23.45 | 3,009,486 | +0.06(+0.25%) |
Apr 13, 2010 | 23.36 | 23.60 | 23.31 | 23.39 | 4,400,392 | +0.08(+0.34%) |
Apr 12, 2010 | 23.22 | 23.37 | 23.12 | 23.31 | 3,491,320 | +0.04(+0.17%) |
Apr 09, 2010 | 23.10 | 23.30 | 23.10 | 23.27 | 3,979,735 | +0.15(+0.65%) |
Apr 08, 2010 | 23.25 | 23.34 | 23.11 | 23.12 | 3,604,761 | -0.18(-0.76%) |
Apr 07, 2010 | 23.29 | 23.40 | 23.21 | 23.30 | 2,348,501 | +0.05(+0.20%) |
Apr 06, 2010 | 23.25 | 23.34 | 23.24 | 23.26 | 1,612,105 | -0.06(-0.25%) |
Apr 05, 2010 | 23.41 | 23.47 | 23.29 | 23.31 | 1,533,432 | -0.09(-0.39%) |
Apr 01, 2010 | 23.35 | 23.41 | 23.41 | 23.41 | 1,774,157 | +0.14(+0.59%) |
Mar 31, 2010 | 23.20 | 23.41 | 23.12 | 23.27 | 2,446,910 | -0.00(-0.01%) |
Mar 30, 2010 | 23.29 | 23.35 | 23.20 | 23.27 | 1,898,645 | +0.05(+0.20%) |
Mar 29, 2010 | 22.84 | 23.27 | 22.82 | 23.23 | 3,199,062 | +0.42(+1.83%) |
Mar 26, 2010 | 22.80 | 22.89 | 22.72 | 22.81 | 2,571,581 | +0.03(+0.14%) |
Mar 25, 2010 | 23.10 | 23.10 | 22.74 | 22.78 | 2,589,433 | -0.24(-1.05%) |
Mar 24, 2010 | 23.11 | 23.21 | 22.96 | 23.02 | 1,847,505 | -0.18(-0.79%) |
Mar 23, 2010 | 23.04 | 23.20 | 22.98 | 23.20 | 1,918,837 | +0.12(+0.54%) |
Mar 22, 2010 | 22.95 | 23.14 | 22.95 | 23.08 | 2,140,569 | +0.01(+0.06%) |
Mar 19, 2010 | 22.91 | 23.06 | 22.87 | 23.06 | 5,758,819 | +0.18(+0.77%) |
Mar 18, 2010 | 22.82 | 22.89 | 22.69 | 22.89 | 1,974,751 | -0.06(-0.26%) |
Mar 17, 2010 | 22.89 | 22.96 | 22.85 | 22.95 | 2,706,631 | +0.08(+0.37%) |
Mar 16, 2010 | 22.73 | 22.89 | 22.65 | 22.86 | 3,126,464 | +0.20(+0.86%) |
Mar 15, 2010 | 22.63 | 22.68 | 22.62 | 22.66 | 2,620,556 | +0.14(+0.61%) |
Mar 12, 2010 | 22.42 | 22.55 | 22.32 | 22.53 | 2,831,531 | +0.16(+0.70%) |
Mar 11, 2010 | 22.06 | 22.40 | 22.04 | 22.37 | 3,800,635 | +0.24(+1.09%) |
Mar 10, 2010 | 22.25 | 22.25 | 22.06 | 22.13 | 3,172,481 | -0.12(-0.53%) |
Mar 09, 2010 | 22.22 | 22.34 | 22.18 | 22.25 | 2,700,126 | -0.07(-0.29%) |
Mar 08, 2010 | 22.41 | 22.47 | 22.23 | 22.31 | 1,733,165 | -0.15(-0.67%) |
Mar 05, 2010 | 22.34 | 22.46 | 22.28 | 22.46 | 2,675,141 | +0.16(+0.70%) |
Mar 04, 2010 | 22.23 | 22.46 | 22.07 | 22.30 | 4,901,700 | +0.07(+0.32%) |
Mar 03, 2010 | 22.00 | 22.36 | 21.85 | 22.23 | 4,099,710 | +0.12(+0.56%) |
Mar 02, 2010 | 21.83 | 22.27 | 21.80 | 22.11 | 3,825,214 | +0.33(+1.50%) |
Mar 01, 2010 | 21.82 | 21.86 | 21.71 | 21.78 | 3,217,762 | +0.01(+0.06%) |
Feb 26, 2010 | 21.70 | 21.85 | 21.67 | 21.77 | 3,841,522 | +0.04(+0.18%) |
Feb 25, 2010 | 21.44 | 21.74 | 21.38 | 21.73 | 4,009,240 | +0.10(+0.45%) |
Feb 24, 2010 | 21.66 | 21.83 | 21.48 | 21.63 | 4,943,363 | -0.05(-0.21%) |
Feb 23, 2010 | 21.52 | 21.79 | 21.48 | 21.68 | 6,887,758 | -0.20(-0.93%) |
Feb 22, 2010 | 22.05 | 22.19 | 21.69 | 21.88 | 4,495,917 | -0.28(-1.27%) |
Feb 19, 2010 | 22.11 | 22.27 | 21.95 | 22.16 | 3,145,544 | +0.05(+0.24%) |
Feb 18, 2010 | 21.88 | 22.16 | 21.88 | 22.11 | 3,654,377 | +0.15(+0.68%) |
Feb 17, 2010 | 21.56 | 22.07 | 21.50 | 21.96 | 4,550,936 | +0.02(+0.09%) |
Feb 16, 2010 | 21.64 | 21.98 | 21.57 | 21.94 | 3,565,941 | +0.36(+1.66%) |
Feb 12, 2010 | 21.76 | 21.58 | 21.58 | 21.58 | 4,495,155 | -0.34(-1.55%) |
Feb 11, 2010 | 21.89 | 21.95 | 21.58 | 21.92 | 1,982,530 | +0.16(+0.72%) |
Feb 10, 2010 | 21.72 | 21.87 | 21.59 | 21.76 | 2,544,956 | +0.00(+0.00%) |
Feb 09, 2010 | 21.51 | 21.96 | 21.47 | 21.76 | 4,323,039 | +0.44(+2.05%) |
Feb 08, 2010 | 21.27 | 21.61 | 21.22 | 21.33 | 2,995,878 | +0.12(+0.55%) |
Feb 05, 2010 | 21.12 | 21.23 | 21.02 | 21.21 | 4,621,864 | +0.02(+0.09%) |
Feb 04, 2010 | 21.89 | 21.97 | 21.19 | 21.19 | 5,251,852 | -0.57(-2.64%) |
Feb 03, 2010 | 21.93 | 21.97 | 21.74 | 21.76 | 2,770,110 | -0.22(-1.01%) |
Feb 02, 2010 | 21.83 | 21.98 | 21.72 | 21.98 | 2,420,774 | +0.27(+1.26%) |
Feb 01, 2010 | 21.74 | 21.85 | 21.65 | 21.71 | 1,819,775 | +0.08(+0.39%) |
Jan 29, 2010 | 21.98 | 22.02 | 21.59 | 21.63 | 3,813,226 | -0.27(-1.22%) |
Jan 28, 2010 | 21.66 | 21.89 | 21.61 | 21.89 | 4,825,426 | +0.31(+1.42%) |
Jan 27, 2010 | 21.47 | 21.66 | 21.30 | 21.59 | 3,591,808 | +0.19(+0.89%) |
Jan 26, 2010 | 21.30 | 21.47 | 21.15 | 21.40 | 2,857,049 | -0.01(-0.03%) |
Jan 25, 2010 | 21.62 | 21.62 | 21.28 | 21.40 | 2,589,788 | -0.01(-0.03%) |
Jan 22, 2010 | 21.29 | 21.57 | 21.16 | 21.41 | 4,192,585 | +0.10(+0.49%) |
Jan 21, 2010 | 21.44 | 21.57 | 21.16 | 21.31 | 3,696,784 | -0.16(-0.76%) |
Jan 20, 2010 | 21.46 | 21.49 | 21.23 | 21.47 | 2,457,905 | -0.12(-0.54%) |
Jan 19, 2010 | 21.57 | 21.70 | 21.53 | 21.59 | 2,845,203 | +0.04(+0.18%) |
Jan 15, 2010 | 21.99 | 21.55 | 21.55 | 21.55 | 5,809,559 | -0.43(-1.96%) |
Jan 14, 2010 | 22.06 | 22.06 | 21.71 | 21.98 | 3,025,790 | -0.11(-0.50%) |
Jan 13, 2010 | 21.85 | 22.14 | 21.77 | 22.09 | 3,805,352 | +0.33(+1.50%) |
Jan 12, 2010 | 21.47 | 21.93 | 21.40 | 21.76 | 3,983,101 | +0.25(+1.18%) |
Jan 11, 2010 | 21.44 | 21.55 | 21.29 | 21.51 | 4,329,298 | +0.07(+0.30%) |
Jan 08, 2010 | 21.58 | 21.63 | 21.34 | 21.44 | 3,373,136 | -0.14(-0.64%) |
Jan 07, 2010 | 21.85 | 21.85 | 21.53 | 21.58 | 4,949,149 | -0.33(-1.52%) |
Jan 06, 2010 | 22.10 | 22.15 | 21.79 | 21.91 | 4,332,092 | -0.25(-1.12%) |
Jan 05, 2010 | 22.15 | 22.32 | 21.95 | 22.16 | 3,823,054 | +0.04(+0.18%) |
Jan 04, 2010 | 22.15 | 22.19 | 22.02 | 22.12 | 2,410,286 | +0.05(+0.21%) |
Dec 31, 2009 | 22.30 | 22.08 | 22.08 | 22.08 | 1,767,900 | -0.26(-1.17%) |
Dec 30, 2009 | 22.17 | 22.41 | 22.06 | 22.34 | 2,093,762 | +0.10(+0.47%) |
Dec 29, 2009 | 22.42 | 22.45 | 22.14 | 22.23 | 2,015,250 | -0.15(-0.67%) |
Dec 28, 2009 | 22.47 | 22.47 | 22.26 | 22.38 | 1,910,355 | -0.16(-0.70%) |
Dec 24, 2009 | 22.35 | 22.55 | 22.29 | 22.54 | 1,597,906 | +0.11(+0.49%) |
Dec 23, 2009 | 22.00 | 22.45 | 21.97 | 22.43 | 3,927,101 | +0.37(+1.66%) |
Dec 22, 2009 | 21.91 | 22.08 | 21.81 | 22.06 | 2,626,669 | +0.31(+1.41%) |
Dec 21, 2009 | 21.63 | 21.87 | 21.57 | 21.76 | 2,989,769 | +0.19(+0.88%) |
Dec 18, 2009 | 21.83 | 21.83 | 21.16 | 21.57 | 10,139,262 | -0.19(-0.87%) |
Dec 17, 2009 | 22.42 | 22.46 | 21.72 | 21.76 | 7,176,239 | -0.83(-3.67%) |
Dec 16, 2009 | 22.61 | 22.72 | 22.46 | 22.59 | 1,973,080 | +0.03(+0.14%) |
Dec 15, 2009 | 22.70 | 22.78 | 22.51 | 22.55 | 4,873,484 | -0.20(-0.86%) |
Dec 14, 2009 | 22.79 | 22.80 | 22.69 | 22.75 | 1,928,107 | +0.02(+0.09%) |
Dec 11, 2009 | 22.74 | 22.85 | 22.67 | 22.73 | 3,271,442 | -0.03(-0.12%) |
Dec 10, 2009 | 22.86 | 22.95 | 22.66 | 22.76 | 2,897,691 | -0.13(-0.57%) |
Dec 09, 2009 | 22.87 | 22.99 | 22.79 | 22.89 | 2,131,761 | -0.02(-0.09%) |
Dec 08, 2009 | 23.10 | 23.11 | 22.75 | 22.91 | 2,451,997 | -0.22(-0.93%) |
Dec 07, 2009 | 23.13 | 23.26 | 23.05 | 23.12 | 2,200,661 | -0.05(-0.20%) |
Dec 04, 2009 | 23.15 | 23.31 | 22.95 | 23.17 | 3,657,614 | +0.08(+0.34%) |
Dec 03, 2009 | 23.19 | 23.30 | 23.01 | 23.09 | 3,066,593 | -0.03(-0.14%) |
Dec 02, 2009 | 23.18 | 23.38 | 23.10 | 23.12 | 3,224,389 | -0.10(-0.45%) |
Dec 01, 2009 | 22.95 | 23.25 | 22.93 | 23.23 | 3,107,805 | +0.39(+1.69%) |
Nov 30, 2009 | 22.96 | 22.98 | 22.66 | 22.84 | 3,502,900 | -0.12(-0.54%) |
Nov 27, 2009 | 22.96 | 23.11 | 22.68 | 22.96 | 1,887,467 | -0.14(-0.62%) |
Nov 25, 2009 | 23.17 | 23.17 | 22.98 | 23.11 | 2,489,838 | -0.01(-0.06%) |
Nov 24, 2009 | 22.78 | 23.26 | 22.60 | 23.12 | 4,792,417 | +0.52(+2.31%) |
Nov 23, 2009 | 22.60 | 22.70 | 22.12 | 22.60 | 7,109,668 | +0.31(+1.41%) |
Nov 20, 2009 | 22.25 | 22.43 | 22.17 | 22.29 | 4,120,754 | +0.05(+0.21%) |
Nov 19, 2009 | 21.99 | 22.27 | 21.86 | 22.24 | 4,420,218 | +0.18(+0.83%) |
Nov 18, 2009 | 21.89 | 22.08 | 21.75 | 22.06 | 3,311,776 | +0.12(+0.57%) |
Nov 17, 2009 | 21.92 | 21.97 | 21.78 | 21.93 | 2,434,163 | +0.07(+0.30%) |
Nov 16, 2009 | 21.80 | 21.92 | 21.69 | 21.87 | 2,476,429 | +0.20(+0.90%) |
Nov 13, 2009 | 21.64 | 21.72 | 21.56 | 21.67 | 2,150,987 | +0.04(+0.18%) |
Nov 12, 2009 | 21.59 | 21.85 | 21.55 | 21.63 | 4,210,564 | +0.06(+0.27%) |
Nov 11, 2009 | 21.50 | 21.59 | 21.36 | 21.57 | 2,769,220 | +0.20(+0.95%) |
Nov 10, 2009 | 21.32 | 21.57 | 21.29 | 21.37 | 2,535,446 | +0.05(+0.21%) |
Nov 09, 2009 | 21.04 | 21.34 | 21.00 | 21.33 | 2,052,660 | +0.30(+1.43%) |
Nov 06, 2009 | 20.94 | 21.06 | 20.90 | 21.02 | 2,091,759 | +0.03(+0.16%) |
Nov 05, 2009 | 20.70 | 20.99 | 20.65 | 20.99 | 3,039,825 | +0.35(+1.68%) |
Nov 04, 2009 | 20.43 | 20.88 | 20.35 | 20.65 | 3,817,553 | +0.25(+1.22%) |
Nov 03, 2009 | 20.62 | 20.64 | 20.22 | 20.40 | 3,974,586 | -0.26(-1.26%) |
Nov 02, 2009 | 20.80 | 20.87 | 20.58 | 20.66 | 4,319,486 | -0.08(-0.38%) |
Oct 30, 2009 | 21.10 | 21.23 | 20.74 | 20.74 | 4,893,284 | -0.37(-1.76%) |
Oct 29, 2009 | 20.89 | 21.15 | 20.70 | 21.11 | 2,654,764 | +0.29(+1.41%) |
Oct 28, 2009 | 20.93 | 21.02 | 20.82 | 20.82 | 2,340,708 | -0.12(-0.56%) |
Oct 27, 2009 | 20.78 | 21.04 | 20.76 | 20.93 | 3,182,554 | +0.14(+0.66%) |
Oct 26, 2009 | 20.87 | 21.12 | 20.50 | 20.80 | 2,560,545 | -0.03(-0.16%) |
Oct 23, 2009 | 20.91 | 20.92 | 20.79 | 20.83 | 2,572,413 | -0.27(-1.30%) |
Oct 22, 2009 | 21.14 | 21.19 | 20.89 | 21.10 | 2,893,581 | -0.09(-0.43%) |
Oct 21, 2009 | 21.36 | 21.60 | 21.17 | 21.19 | 3,253,301 | -0.21(-0.98%) |
Oct 20, 2009 | 21.53 | 21.60 | 21.40 | 21.40 | 2,842,971 | -0.12(-0.58%) |
Oct 19, 2009 | 21.33 | 21.62 | 21.25 | 21.53 | 2,886,753 | +0.22(+1.04%) |
Oct 16, 2009 | 21.14 | 21.38 | 21.10 | 21.31 | 2,332,361 | +0.05(+0.25%) |
Oct 15, 2009 | 21.03 | 21.28 | 20.99 | 21.25 | 2,514,318 | +0.16(+0.77%) |
Oct 14, 2009 | 21.27 | 21.40 | 21.08 | 21.09 | 2,599,582 | -0.08(-0.37%) |
Oct 13, 2009 | 21.30 | 21.30 | 21.12 | 21.17 | 3,296,962 | -0.14(-0.64%) |
Oct 12, 2009 | 21.33 | 21.45 | 21.08 | 21.31 | 3,656,384 | +0.18(+0.83%) |
Oct 09, 2009 | 21.10 | 21.21 | 21.00 | 21.13 | 3,181,257 | -0.03(-0.12%) |
Oct 08, 2009 | 21.12 | 21.21 | 21.03 | 21.16 | 3,327,598 | +0.07(+0.34%) |
Oct 07, 2009 | 21.04 | 21.28 | 20.97 | 21.08 | 3,030,717 | +0.03(+0.12%) |
Oct 06, 2009 | 20.78 | 21.23 | 20.78 | 21.06 | 4,583,492 | +0.28(+1.35%) |
Oct 05, 2009 | 20.87 | 20.88 | 20.64 | 20.78 | 4,009,203 | -0.05(-0.22%) |
Oct 02, 2009 | 20.84 | 20.99 | 20.82 | 20.82 | 3,786,314 | -0.20(-0.96%) |
Oct 01, 2009 | 21.18 | 21.18 | 20.86 | 21.02 | 3,489,479 | -0.28(-1.32%) |
Sep 30, 2009 | 21.51 | 21.51 | 21.18 | 21.31 | 3,413,634 | -0.19(-0.88%) |
Sep 29, 2009 | 21.46 | 21.54 | 21.34 | 21.50 | 3,388,197 | +0.10(+0.46%) |
Sep 28, 2009 | 21.34 | 21.49 | 21.21 | 21.40 | 1,921,730 | +0.15(+0.71%) |
Sep 25, 2009 | 21.41 | 21.42 | 21.21 | 21.25 | 3,333,803 | -0.10(-0.49%) |
Sep 24, 2009 | 21.37 | 21.43 | 21.26 | 21.35 | 3,034,216 | +0.01(+0.06%) |
Sep 23, 2009 | 21.33 | 21.64 | 21.33 | 21.34 | 4,760,839 | +0.03(+0.15%) |
Sep 22, 2009 | 21.51 | 21.51 | 21.21 | 21.31 | 3,400,534 | -0.12(-0.58%) |
Sep 21, 2009 | 21.09 | 21.47 | 21.09 | 21.43 | 5,334,947 | +0.34(+1.61%) |
Sep 18, 2009 | 20.82 | 21.13 | 20.70 | 21.09 | 5,724,271 | +0.28(+1.35%) |
Sep 17, 2009 | 20.88 | 20.93 | 20.70 | 20.81 | 3,990,405 | -0.26(-1.24%) |
Sep 16, 2009 | 21.14 | 21.34 | 20.82 | 21.07 | 5,899,053 | -0.04(-0.19%) |
Sep 15, 2009 | 21.36 | 21.36 | 21.00 | 21.11 | 3,470,843 | -0.23(-1.07%) |
Sep 14, 2009 | 21.19 | 21.53 | 21.16 | 21.34 | 5,891,046 | -0.30(-1.39%) |
Sep 11, 2009 | 22.19 | 22.19 | 21.35 | 21.64 | 6,557,931 | +0.01(+0.03%) |
Sep 10, 2009 | 21.16 | 21.70 | 21.02 | 21.63 | 6,202,452 | +0.50(+2.35%) |
Sep 09, 2009 | 21.21 | 21.26 | 21.06 | 21.14 | 2,845,217 | -0.01(-0.06%) |
Sep 08, 2009 | 20.54 | 21.21 | 20.43 | 21.15 | 4,821,862 | +0.78(+3.82%) |
Sep 04, 2009 | 20.16 | 20.42 | 20.14 | 20.37 | 1,802,338 | +0.20(+1.00%) |
Sep 03, 2009 | 20.18 | 20.19 | 20.01 | 20.17 | 1,446,930 | +0.03(+0.13%) |
Sep 02, 2009 | 20.14 | 20.21 | 20.04 | 20.14 | 1,777,933 | +0.03(+0.16%) |
Sep 01, 2009 | 20.41 | 20.54 | 20.11 | 20.11 | 3,313,975 | -0.37(-1.82%) |
Aug 31, 2009 | 20.37 | 20.64 | 20.37 | 20.48 | 2,770,793 | -0.03(-0.16%) |
Aug 28, 2009 | 20.61 | 20.61 | 20.42 | 20.52 | 1,405,374 | -0.05(-0.25%) |
Aug 27, 2009 | 20.37 | 20.62 | 20.27 | 20.57 | 3,486,052 | +0.20(+0.99%) |
Aug 26, 2009 | 20.37 | 20.49 | 20.29 | 20.37 | 1,372,317 | +0.01(+0.03%) |
Aug 25, 2009 | 20.38 | 20.50 | 20.28 | 20.36 | 1,798,310 | +0.04(+0.19%) |
Aug 24, 2009 | 20.39 | 20.39 | 20.16 | 20.32 | 1,480,427 | -0.01(-0.03%) |
Aug 21, 2009 | 20.03 | 20.37 | 20.03 | 20.33 | 1,814,661 | +0.37(+1.83%) |
Aug 20, 2009 | 20.10 | 20.13 | 19.88 | 19.96 | 2,956,794 | -0.07(-0.33%) |
Aug 19, 2009 | 19.53 | 20.08 | 19.47 | 20.03 | 3,720,347 | +0.41(+2.10%) |
Aug 18, 2009 | 19.84 | 19.86 | 19.59 | 19.61 | 4,172,574 | -0.26(-1.31%) |
Aug 17, 2009 | 19.91 | 20.00 | 19.76 | 19.88 | 3,679,022 | -0.11(-0.56%) |
Aug 14, 2009 | 20.20 | 20.20 | 19.75 | 19.99 | 4,158,716 | -0.01(-0.03%) |
Aug 13, 2009 | 20.12 | 20.12 | 19.85 | 19.99 | 1,849,191 | -0.06(-0.29%) |
Aug 12, 2009 | 20.08 | 20.22 | 19.99 | 20.05 | 1,884,322 | -0.08(-0.42%) |
Aug 11, 2009 | 20.15 | 20.24 | 20.07 | 20.14 | 2,069,549 | -0.01(-0.07%) |
Aug 10, 2009 | 20.12 | 20.23 | 20.03 | 20.15 | 1,854,937 | +0.01(+0.07%) |
Aug 07, 2009 | 20.12 | 20.23 | 20.08 | 20.14 | 1,588,334 | +0.07(+0.33%) |
Aug 06, 2009 | 20.07 | 20.30 | 20.03 | 20.07 | 1,878,710 | -0.01(-0.07%) |
Aug 05, 2009 | 20.38 | 20.54 | 20.06 | 20.08 | 2,585,061 | -0.31(-1.51%) |
Aug 04, 2009 | 20.15 | 20.42 | 20.10 | 20.39 | 3,134,348 | +0.21(+1.05%) |
Aug 03, 2009 | 20.43 | 20.46 | 20.08 | 20.18 | 2,409,060 | -0.09(-0.43%) |
Jul 31, 2009 | 20.38 | 20.52 | 20.23 | 20.27 | 2,237,073 | -0.08(-0.42%) |
Jul 30, 2009 | 20.42 | 20.55 | 20.33 | 20.35 | 3,008,036 | +0.02(+0.10%) |
Jul 29, 2009 | 20.16 | 20.40 | 20.03 | 20.33 | 5,100,920 | +0.41(+2.07%) |
Jul 28, 2009 | 19.91 | 19.99 | 19.82 | 19.92 | 2,773,794 | +0.02(+0.10%) |
Jul 27, 2009 | 19.93 | 20.01 | 19.74 | 19.90 | 2,775,430 | -0.04(-0.20%) |
Jul 24, 2009 | 19.78 | 19.96 | 19.77 | 19.94 | 1,263 | +0.12(+0.63%) |
Jul 23, 2009 | 19.65 | 19.99 | 19.55 | 19.82 | 2,835,633 | +0.25(+1.27%) |
Jul 22, 2009 | 19.67 | 19.73 | 19.54 | 19.57 | 2,452,249 | -0.06(-0.30%) |
Jul 21, 2009 | 19.58 | 19.72 | 19.41 | 19.63 | 2,982,305 | +0.12(+0.60%) |
Jul 20, 2009 | 19.57 | 19.63 | 19.32 | 19.51 | 2,418,041 | -0.04(-0.20%) |
Jul 17, 2009 | 19.57 | 19.67 | 19.48 | 19.55 | 2,579,801 | -0.07(-0.33%) |
Jul 16, 2009 | 19.44 | 19.67 | 19.40 | 19.61 | 3,648,392 | +0.19(+0.98%) |
Jul 15, 2009 | 19.41 | 19.51 | 19.24 | 19.42 | 4,021,734 | +0.23(+1.19%) |
Jul 14, 2009 | 19.27 | 19.33 | 19.08 | 19.20 | 2,681,324 | -0.03(-0.14%) |
Jul 13, 2009 | 19.10 | 19.31 | 19.10 | 19.22 | 4,960,261 | +0.39(+2.05%) |
Jul 10, 2009 | 18.98 | 19.14 | 18.66 | 18.84 | 3,463,474 | -0.23(-1.20%) |
Jul 09, 2009 | 19.34 | 19.34 | 18.93 | 19.07 | 2,165,291 | -0.15(-0.78%) |
Jul 08, 2009 | 19.24 | 19.37 | 19.08 | 19.22 | 2,820,171 | -0.01(-0.03%) |
Jul 07, 2009 | 19.31 | 19.53 | 19.21 | 19.22 | 3,207,771 | -0.18(-0.91%) |
Jul 06, 2009 | 18.99 | 19.40 | 18.98 | 19.40 | 2,704,866 | +0.32(+1.68%) |
Jul 02, 2009 | 19.42 | 19.48 | 19.07 | 19.08 | 2,682,816 | -0.46(-2.37%) |
Jul 01, 2009 | 19.12 | 19.69 | 19.12 | 19.54 | 3,297,383 | +0.33(+1.70%) |
Jun 30, 2009 | 19.37 | 19.44 | 19.04 | 19.22 | 3,771,902 | -0.18(-0.91%) |
Jun 29, 2009 | 19.35 | 19.44 | 19.16 | 19.39 | 3,140,450 | +0.10(+0.54%) |
Jun 26, 2009 | 19.27 | 19.35 | 19.03 | 19.29 | 4,902,735 | +0.01(+0.03%) |
Jun 25, 2009 | 19.01 | 19.35 | 18.97 | 19.28 | 4,091,627 | +0.27(+1.44%) |
Jun 24, 2009 | 18.86 | 19.06 | 18.71 | 19.01 | 4,092,471 | +0.24(+1.25%) |
Jun 23, 2009 | 18.73 | 18.82 | 18.63 | 18.77 | 3,087,127 | +0.05(+0.28%) |
Jun 22, 2009 | 18.60 | 18.82 | 18.57 | 18.72 | 3,437,399 | +0.06(+0.32%) |
Jun 19, 2009 | 18.93 | 19.12 | 18.47 | 18.66 | 5,022,830 | -0.20(-1.07%) |
Jun 18, 2009 | 18.45 | 18.96 | 18.45 | 18.86 | 2,943,893 | +0.39(+2.12%) |
Jun 17, 2009 | 18.46 | 18.79 | 18.35 | 18.47 | 3,946,434 | +0.03(+0.14%) |
Jun 16, 2009 | 18.67 | 18.71 | 18.42 | 18.44 | 2,891,242 | -0.25(-1.33%) |
Jun 15, 2009 | 18.89 | 18.92 | 18.65 | 18.69 | 3,408,601 | -0.31(-1.65%) |
Jun 12, 2009 | 18.94 | 19.14 | 18.81 | 19.01 | 2,853,753 | +0.03(+0.17%) |
Jun 11, 2009 | 18.88 | 19.18 | 18.78 | 18.97 | 3,060,436 | +0.10(+0.55%) |
Jun 10, 2009 | 18.98 | 19.09 | 18.58 | 18.87 | 4,623,307 | -0.04(-0.21%) |
Jun 09, 2009 | 18.90 | 18.97 | 18.73 | 18.91 | 3,824,519 | +0.03(+0.14%) |
Jun 08, 2009 | 18.73 | 18.97 | 18.64 | 18.88 | 4,871,797 | +0.09(+0.49%) |
Jun 05, 2009 | 18.91 | 18.91 | 18.61 | 18.79 | 3,600,714 | -0.01(-0.07%) |
Jun 04, 2009 | 18.86 | 18.88 | 18.68 | 18.80 | 3,587,334 | -0.01(-0.07%) |
Jun 03, 2009 | 18.75 | 18.88 | 18.59 | 18.82 | 3,527,159 | +0.00(+0.00%) |
Jun 02, 2009 | 18.51 | 18.95 | 18.43 | 18.82 | 5,422,204 | +0.31(+1.69%) |