Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.87 | 26.17 | 25.76 | 25.83 | 3,626,162 | -0.01(-0.02%) |
Apr 29, 2010 | 25.90 | 25.97 | 25.70 | 25.84 | 2,487,094 | +0.02(+0.09%) |
Apr 28, 2010 | 25.64 | 25.90 | 25.49 | 25.82 | 2,924,483 | +0.33(+1.28%) |
Apr 27, 2010 | 25.84 | 25.98 | 25.48 | 25.49 | 1,466 | -0.39(-1.52%) |
Apr 26, 2010 | 25.94 | 26.02 | 25.86 | 25.89 | 1,838,838 | -0.07(-0.26%) |
Apr 23, 2010 | 25.78 | 25.96 | 25.66 | 25.95 | 2,023,877 | +0.12(+0.46%) |
Apr 22, 2010 | 25.73 | 25.87 | 25.57 | 25.83 | 2,083,171 | +0.02(+0.09%) |
Apr 21, 2010 | 25.81 | 25.89 | 25.64 | 25.81 | 21,355 | +0.14(+0.56%) |
Apr 20, 2010 | 25.62 | 25.72 | 25.54 | 25.67 | 2,787,981 | +0.16(+0.63%) |
Apr 19, 2010 | 25.35 | 25.55 | 25.35 | 25.51 | 2,022,855 | +0.05(+0.20%) |
Apr 16, 2010 | 25.58 | 25.71 | 25.41 | 25.46 | 3,262,785 | -0.14(-0.56%) |
Apr 15, 2010 | 25.63 | 25.69 | 25.45 | 25.60 | 2,040,103 | -0.02(-0.07%) |
Apr 14, 2010 | 25.50 | 25.65 | 25.38 | 25.62 | 2,847,230 | +0.03(+0.13%) |
Apr 13, 2010 | 25.73 | 25.75 | 25.49 | 25.58 | 2,139,868 | -0.15(-0.60%) |
Apr 12, 2010 | 25.73 | 25.78 | 25.58 | 25.74 | 1,958,736 | +0.10(+0.40%) |
Apr 09, 2010 | 25.50 | 25.65 | 25.26 | 25.63 | 2,036,054 | +0.19(+0.76%) |
Apr 08, 2010 | 25.63 | 25.66 | 25.39 | 25.44 | 2,542,604 | -0.23(-0.89%) |
Apr 07, 2010 | 25.90 | 25.90 | 25.58 | 25.67 | 2,108,492 | -0.26(-0.99%) |
Apr 06, 2010 | 25.73 | 25.93 | 25.66 | 25.93 | 1,828,952 | +0.15(+0.60%) |
Apr 05, 2010 | 25.74 | 25.79 | 25.63 | 25.77 | 1,591,843 | +0.11(+0.42%) |
Apr 01, 2010 | 25.57 | 25.66 | 25.66 | 25.66 | 1,826,260 | +0.21(+0.81%) |
Mar 31, 2010 | 25.49 | 25.63 | 25.36 | 25.46 | 2,180,054 | -0.08(-0.31%) |
Mar 30, 2010 | 25.47 | 25.67 | 25.45 | 25.54 | 3,026,171 | +0.06(+0.22%) |
Mar 29, 2010 | 25.34 | 25.49 | 25.30 | 25.48 | 2,585,367 | +0.23(+0.91%) |
Mar 26, 2010 | 25.16 | 25.35 | 25.07 | 25.25 | 2,647,391 | +0.19(+0.78%) |
Mar 25, 2010 | 25.15 | 25.22 | 25.01 | 25.06 | 2,889,524 | +0.00(+0.00%) |
Mar 24, 2010 | 25.23 | 25.23 | 24.97 | 25.06 | 2,718,466 | -0.19(-0.75%) |
Mar 23, 2010 | 25.39 | 25.41 | 25.11 | 25.25 | 3,372,839 | -0.05(-0.20%) |
Mar 22, 2010 | 25.23 | 25.35 | 25.16 | 25.30 | 2,121,364 | -0.02(-0.09%) |
Mar 19, 2010 | 25.31 | 25.44 | 25.17 | 25.32 | 3,661,676 | -0.02(-0.07%) |
Mar 18, 2010 | 25.48 | 25.50 | 25.27 | 25.34 | 2,545,251 | -0.10(-0.40%) |
Mar 17, 2010 | 25.51 | 25.51 | 25.35 | 25.44 | 2,591,622 | +0.02(+0.07%) |
Mar 16, 2010 | 25.31 | 25.50 | 25.14 | 25.42 | 3,029,369 | +0.19(+0.75%) |
Mar 15, 2010 | 25.07 | 25.23 | 25.07 | 25.23 | 2,216,761 | +0.26(+1.03%) |
Mar 12, 2010 | 25.12 | 25.15 | 24.96 | 24.98 | 2,561,432 | -0.11(-0.43%) |
Mar 11, 2010 | 25.00 | 25.10 | 24.84 | 25.09 | 1,847,614 | +0.09(+0.34%) |
Mar 10, 2010 | 25.02 | 25.09 | 24.91 | 25.00 | 2,136,012 | +0.05(+0.18%) |
Mar 09, 2010 | 25.02 | 25.09 | 24.91 | 24.95 | 2,432,273 | -0.07(-0.30%) |
Mar 08, 2010 | 24.95 | 25.03 | 24.86 | 25.03 | 1,825,019 | +0.10(+0.39%) |
Mar 05, 2010 | 24.72 | 24.99 | 24.70 | 24.93 | 2,944,301 | +0.05(+0.18%) |
Mar 04, 2010 | 24.97 | 25.02 | 24.72 | 24.89 | 3,040,476 | -0.08(-0.32%) |
Mar 03, 2010 | 25.05 | 25.26 | 24.89 | 24.97 | 3,141,888 | -0.06(-0.25%) |
Mar 02, 2010 | 24.81 | 25.12 | 24.78 | 25.03 | 3,321,513 | +0.34(+1.39%) |
Mar 01, 2010 | 24.47 | 24.83 | 24.47 | 24.69 | 2,708,372 | +0.25(+1.03%) |
Feb 26, 2010 | 24.55 | 24.57 | 24.35 | 24.43 | 2,367,816 | -0.07(-0.28%) |
Feb 25, 2010 | 24.29 | 24.53 | 24.10 | 24.50 | 3,180,089 | -0.02(-0.07%) |
Feb 24, 2010 | 24.54 | 24.54 | 24.30 | 24.52 | 3,066,036 | +0.08(+0.35%) |
Feb 23, 2010 | 24.53 | 24.58 | 24.38 | 24.43 | 2,169,764 | -0.10(-0.40%) |
Feb 22, 2010 | 24.66 | 24.77 | 24.46 | 24.53 | 2,797,045 | -0.12(-0.49%) |
Feb 19, 2010 | 24.35 | 24.77 | 24.29 | 24.65 | 3,488,129 | +0.24(+0.98%) |
Feb 18, 2010 | 24.45 | 24.50 | 24.26 | 24.41 | 3,396,845 | -0.09(-0.35%) |
Feb 17, 2010 | 24.64 | 24.64 | 24.41 | 24.50 | 1,797,730 | -0.05(-0.21%) |
Feb 16, 2010 | 24.23 | 24.55 | 24.23 | 24.55 | 2,291,013 | +0.42(+1.73%) |
Feb 12, 2010 | 24.15 | 24.13 | 24.13 | 24.13 | 4,703,871 | -0.20(-0.83%) |
Feb 11, 2010 | 24.23 | 24.40 | 24.07 | 24.33 | 3,582,649 | +0.11(+0.44%) |
Feb 10, 2010 | 24.46 | 24.46 | 24.05 | 24.23 | 4,419,163 | -0.26(-1.06%) |
Feb 09, 2010 | 24.26 | 24.69 | 24.17 | 24.49 | 3,754,187 | +0.24(+1.00%) |
Feb 08, 2010 | 24.37 | 24.41 | 24.10 | 24.24 | 2,450,377 | -0.10(-0.39%) |
Feb 05, 2010 | 24.26 | 24.38 | 23.96 | 24.34 | 6,627,227 | +0.09(+0.37%) |
Feb 04, 2010 | 24.59 | 24.65 | 24.24 | 24.25 | 5,690,140 | -0.38(-1.53%) |
Feb 03, 2010 | 24.81 | 24.82 | 24.58 | 24.63 | 2,139,009 | -0.25(-1.02%) |
Feb 02, 2010 | 24.77 | 24.89 | 24.46 | 24.88 | 2,888,236 | +0.12(+0.48%) |
Feb 01, 2010 | 24.71 | 24.76 | 24.44 | 24.76 | 2,266,684 | +0.11(+0.43%) |
Jan 29, 2010 | 24.73 | 24.80 | 24.52 | 24.66 | 3,637,500 | +0.01(+0.05%) |
Jan 28, 2010 | 24.83 | 24.83 | 24.57 | 24.64 | 3,366,407 | -0.19(-0.75%) |
Jan 27, 2010 | 24.62 | 24.84 | 24.44 | 24.83 | 5,039,894 | -0.02(-0.07%) |
Jan 26, 2010 | 24.56 | 24.94 | 24.44 | 24.85 | 4,475,331 | +0.26(+1.05%) |
Jan 25, 2010 | 24.67 | 24.80 | 24.28 | 24.59 | 5,393,339 | +0.06(+0.25%) |
Jan 22, 2010 | 25.26 | 25.52 | 24.46 | 24.53 | 11,475,471 | -1.18(-4.60%) |
Jan 21, 2010 | 26.10 | 26.18 | 25.55 | 25.71 | 3,750,259 | -0.34(-1.30%) |
Jan 20, 2010 | 26.06 | 26.08 | 25.68 | 26.05 | 3,315,782 | -0.11(-0.43%) |
Jan 19, 2010 | 25.80 | 26.16 | 25.74 | 26.16 | 2,780,397 | +0.39(+1.51%) |
Jan 15, 2010 | 25.88 | 25.77 | 25.77 | 25.77 | 4,337,091 | -0.29(-1.10%) |
Jan 14, 2010 | 26.02 | 26.10 | 25.91 | 26.06 | 2,003,609 | +0.08(+0.33%) |
Jan 13, 2010 | 25.78 | 26.04 | 25.76 | 25.97 | 2,212,514 | +0.20(+0.77%) |
Jan 12, 2010 | 25.79 | 25.93 | 25.66 | 25.78 | 2,575,196 | -0.05(-0.20%) |
Jan 11, 2010 | 25.63 | 25.91 | 25.57 | 25.83 | 3,107,847 | +0.32(+1.26%) |
Jan 08, 2010 | 25.36 | 25.53 | 25.20 | 25.51 | 2,317,600 | +0.08(+0.31%) |
Jan 07, 2010 | 25.56 | 25.56 | 25.31 | 25.43 | 3,536,424 | -0.09(-0.35%) |
Jan 06, 2010 | 25.22 | 25.64 | 25.22 | 25.52 | 3,610,914 | +0.27(+1.07%) |
Jan 05, 2010 | 25.64 | 25.72 | 25.09 | 25.25 | 5,066,743 | -0.33(-1.30%) |
Jan 04, 2010 | 25.78 | 25.90 | 25.49 | 25.58 | 3,800,499 | -0.03(-0.11%) |
Dec 31, 2009 | 26.10 | 25.61 | 25.61 | 25.61 | 2,252,548 | -0.39(-1.52%) |
Dec 30, 2009 | 25.96 | 26.13 | 25.87 | 26.00 | 1,702,562 | +0.03(+0.11%) |
Dec 29, 2009 | 25.90 | 26.02 | 25.83 | 25.97 | 1,400,172 | +0.11(+0.41%) |
Dec 28, 2009 | 25.91 | 25.91 | 25.74 | 25.87 | 1,584,737 | +0.02(+0.07%) |
Dec 24, 2009 | 25.68 | 25.85 | 25.67 | 25.85 | 886,981 | +0.23(+0.90%) |
Dec 23, 2009 | 25.67 | 25.80 | 25.57 | 25.62 | 2,792,425 | -0.07(-0.29%) |
Dec 22, 2009 | 25.85 | 25.97 | 25.66 | 25.69 | 2,869,101 | -0.15(-0.57%) |
Dec 21, 2009 | 25.60 | 25.90 | 25.60 | 25.84 | 2,963,453 | +0.27(+1.04%) |
Dec 18, 2009 | 25.59 | 25.73 | 25.52 | 25.57 | 6,079,696 | -0.02(-0.09%) |
Dec 17, 2009 | 25.33 | 25.65 | 25.19 | 25.60 | 5,367,118 | +0.26(+1.02%) |
Dec 16, 2009 | 25.50 | 25.57 | 25.31 | 25.34 | 3,765,046 | -0.05(-0.18%) |
Dec 15, 2009 | 25.49 | 25.49 | 25.30 | 25.38 | 3,154,694 | -0.13(-0.51%) |
Dec 14, 2009 | 25.53 | 25.53 | 25.40 | 25.51 | 2,880,827 | +0.05(+0.18%) |
Dec 11, 2009 | 25.16 | 25.51 | 25.16 | 25.47 | 3,172,571 | +0.30(+1.19%) |
Dec 10, 2009 | 25.02 | 25.24 | 24.98 | 25.17 | 2,768,668 | +0.26(+1.06%) |
Dec 09, 2009 | 24.89 | 24.91 | 24.69 | 24.90 | 2,443,474 | +0.10(+0.39%) |
Dec 08, 2009 | 24.99 | 25.00 | 24.75 | 24.81 | 4,556,424 | -0.21(-0.86%) |
Dec 07, 2009 | 24.91 | 25.18 | 24.91 | 25.02 | 4,172,949 | +0.19(+0.77%) |
Dec 04, 2009 | 25.08 | 25.25 | 24.63 | 24.83 | 5,468,638 | -0.18(-0.72%) |
Dec 03, 2009 | 24.79 | 25.19 | 24.73 | 25.01 | 7,487,969 | +0.25(+1.00%) |
Dec 02, 2009 | 24.37 | 24.78 | 24.37 | 24.76 | 3,925,657 | +0.35(+1.43%) |
Dec 01, 2009 | 24.10 | 24.51 | 24.08 | 24.41 | 9,702,513 | +0.23(+0.93%) |
Nov 30, 2009 | 23.98 | 24.22 | 23.92 | 24.19 | 3,881,188 | +0.26(+1.11%) |
Nov 27, 2009 | 23.84 | 24.13 | 23.75 | 23.92 | 1,569,996 | -0.26(-1.10%) |
Nov 25, 2009 | 24.02 | 24.23 | 23.90 | 24.19 | 2,783,326 | +0.20(+0.85%) |
Nov 24, 2009 | 23.89 | 24.13 | 23.82 | 23.98 | 4,346,481 | +0.05(+0.21%) |
Nov 23, 2009 | 23.82 | 23.95 | 23.80 | 23.93 | 2,986,039 | +0.32(+1.34%) |
Nov 20, 2009 | 23.51 | 23.70 | 23.49 | 23.62 | 3,634,674 | +0.06(+0.24%) |
Nov 19, 2009 | 23.70 | 23.72 | 23.50 | 23.56 | 3,272,789 | -0.19(-0.78%) |
Nov 18, 2009 | 23.67 | 23.81 | 23.60 | 23.75 | 2,937,813 | +0.02(+0.09%) |
Nov 17, 2009 | 23.62 | 23.73 | 23.57 | 23.73 | 2,685,796 | +0.14(+0.57%) |
Nov 16, 2009 | 23.78 | 23.80 | 23.49 | 23.59 | 4,085,714 | -0.34(-1.44%) |
Nov 13, 2009 | 23.78 | 23.98 | 23.69 | 23.93 | 3,595,987 | +0.16(+0.69%) |
Nov 12, 2009 | 23.98 | 23.98 | 23.70 | 23.77 | 3,953,100 | -0.17(-0.71%) |
Nov 11, 2009 | 24.01 | 24.01 | 23.76 | 23.94 | 3,853,480 | +0.01(+0.02%) |
Nov 10, 2009 | 23.73 | 24.00 | 23.71 | 23.93 | 2,908,835 | +0.14(+0.59%) |
Nov 09, 2009 | 23.47 | 23.81 | 23.45 | 23.79 | 2,910,368 | +0.38(+1.64%) |
Nov 06, 2009 | 23.39 | 23.53 | 23.30 | 23.41 | 3,385,757 | -0.01(-0.05%) |
Nov 05, 2009 | 23.24 | 23.43 | 23.17 | 23.42 | 2,979,699 | +0.34(+1.47%) |
Nov 04, 2009 | 23.12 | 23.35 | 23.01 | 23.08 | 3,120,014 | +0.04(+0.17%) |
Nov 03, 2009 | 23.16 | 23.25 | 23.00 | 23.04 | 3,675,336 | -0.17(-0.73%) |
Nov 02, 2009 | 23.01 | 23.34 | 22.89 | 23.21 | 4,337,758 | +0.28(+1.23%) |
Oct 30, 2009 | 23.26 | 23.36 | 22.86 | 22.93 | 5,162,781 | -0.36(-1.55%) |
Oct 29, 2009 | 23.22 | 23.34 | 22.93 | 23.29 | 3,747,524 | +0.08(+0.34%) |
Oct 28, 2009 | 23.30 | 23.49 | 23.16 | 23.21 | 5,293,838 | -0.09(-0.39%) |
Oct 27, 2009 | 23.31 | 23.71 | 23.26 | 23.30 | 4,513,518 | +0.01(+0.02%) |
Oct 26, 2009 | 23.62 | 23.82 | 23.29 | 23.30 | 4,491,374 | -0.27(-1.15%) |
Oct 23, 2009 | 23.40 | 23.61 | 23.35 | 23.57 | 4,138,531 | +0.02(+0.07%) |
Oct 22, 2009 | 23.44 | 23.56 | 23.28 | 23.55 | 2,819,231 | +0.15(+0.63%) |
Oct 21, 2009 | 23.53 | 23.57 | 23.36 | 23.40 | 5,134,016 | -0.08(-0.36%) |
Oct 20, 2009 | 23.52 | 23.54 | 23.43 | 23.49 | 2,679,205 | -0.12(-0.50%) |
Oct 19, 2009 | 23.29 | 23.66 | 23.15 | 23.61 | 3,716,252 | +0.31(+1.33%) |
Oct 16, 2009 | 23.14 | 23.35 | 22.82 | 23.30 | 3,460,368 | +0.07(+0.32%) |
Oct 15, 2009 | 23.07 | 23.23 | 23.05 | 23.22 | 2,475,234 | +0.14(+0.61%) |
Oct 14, 2009 | 23.14 | 23.33 | 23.01 | 23.08 | 2,995,736 | -0.01(-0.02%) |
Oct 13, 2009 | 23.35 | 23.36 | 23.03 | 23.09 | 2,909,223 | -0.30(-1.28%) |
Oct 12, 2009 | 23.21 | 23.39 | 23.15 | 23.39 | 2,157,690 | +0.23(+0.97%) |
Oct 09, 2009 | 23.01 | 23.22 | 23.01 | 23.16 | 1,814,577 | +0.10(+0.44%) |
Oct 08, 2009 | 23.17 | 23.22 | 22.95 | 23.06 | 2,883,992 | -0.02(-0.07%) |
Oct 07, 2009 | 23.09 | 23.09 | 22.89 | 23.08 | 1,770,140 | -0.01(-0.05%) |
Oct 06, 2009 | 23.00 | 23.21 | 22.94 | 23.09 | 2,331,542 | +0.05(+0.20%) |
Oct 05, 2009 | 22.86 | 23.04 | 22.65 | 23.04 | 2,803,522 | +0.30(+1.31%) |
Oct 02, 2009 | 22.90 | 22.98 | 22.63 | 22.74 | 3,646,681 | -0.23(-1.01%) |
Oct 01, 2009 | 23.45 | 23.52 | 22.98 | 22.98 | 5,034,923 | -0.10(-0.44%) |
Sep 30, 2009 | 23.27 | 23.31 | 22.92 | 23.08 | 3,558,013 | -0.20(-0.85%) |
Sep 29, 2009 | 23.35 | 23.36 | 23.17 | 23.27 | 2,180,256 | -0.07(-0.29%) |
Sep 28, 2009 | 23.19 | 23.44 | 23.19 | 23.34 | 1,696,793 | +0.19(+0.83%) |
Sep 25, 2009 | 23.05 | 23.23 | 23.05 | 23.15 | 2,039,633 | +0.05(+0.20%) |
Sep 24, 2009 | 23.09 | 23.28 | 23.05 | 23.10 | 2,926,801 | +0.01(+0.05%) |
Sep 23, 2009 | 23.25 | 23.54 | 23.09 | 23.09 | 3,555,032 | -0.11(-0.49%) |
Sep 22, 2009 | 23.33 | 23.34 | 23.09 | 23.21 | 2,394,786 | -0.10(-0.44%) |
Sep 21, 2009 | 23.26 | 23.40 | 23.21 | 23.31 | 1,883,167 | -0.07(-0.31%) |
Sep 18, 2009 | 23.27 | 23.39 | 23.13 | 23.38 | 3,826,837 | +0.25(+1.10%) |
Sep 17, 2009 | 23.13 | 23.37 | 23.10 | 23.13 | 3,722,701 | +0.05(+0.20%) |
Sep 16, 2009 | 23.05 | 23.22 | 22.92 | 23.08 | 4,637,698 | +0.06(+0.24%) |
Sep 15, 2009 | 22.74 | 23.05 | 22.67 | 23.03 | 3,948,252 | +0.33(+1.47%) |
Sep 14, 2009 | 22.34 | 22.72 | 22.34 | 22.69 | 4,343,637 | +0.36(+1.59%) |
Sep 11, 2009 | 22.51 | 22.58 | 22.32 | 22.34 | 3,515,488 | -0.17(-0.78%) |
Sep 10, 2009 | 22.45 | 22.59 | 22.36 | 22.51 | 2,437,183 | +0.03(+0.13%) |
Sep 09, 2009 | 22.50 | 22.60 | 22.41 | 22.48 | 2,971,387 | +0.05(+0.23%) |
Sep 08, 2009 | 22.55 | 22.55 | 22.32 | 22.43 | 2,540,575 | -0.04(-0.18%) |
Sep 04, 2009 | 22.46 | 22.48 | 22.29 | 22.47 | 1,811,070 | +0.07(+0.33%) |
Sep 03, 2009 | 22.39 | 22.42 | 22.15 | 22.40 | 2,926,061 | +0.07(+0.33%) |
Sep 02, 2009 | 22.56 | 22.61 | 22.33 | 22.33 | 3,490,076 | -0.29(-1.27%) |
Sep 01, 2009 | 22.63 | 22.80 | 22.53 | 22.61 | 2,904,974 | -0.04(-0.17%) |
Aug 31, 2009 | 22.76 | 22.83 | 22.61 | 22.65 | 2,771,794 | -0.11(-0.50%) |
Aug 28, 2009 | 22.96 | 22.96 | 22.67 | 22.77 | 1,898,026 | -0.08(-0.37%) |
Aug 27, 2009 | 22.76 | 22.94 | 22.60 | 22.85 | 2,964,268 | +0.08(+0.37%) |
Aug 26, 2009 | 22.80 | 22.88 | 22.54 | 22.77 | 2,677,424 | -0.02(-0.10%) |
Aug 25, 2009 | 22.88 | 22.96 | 22.72 | 22.79 | 2,377,624 | -0.08(-0.37%) |
Aug 24, 2009 | 22.86 | 22.89 | 22.67 | 22.87 | 2,820,111 | +0.05(+0.20%) |
Aug 21, 2009 | 22.48 | 22.90 | 22.45 | 22.83 | 3,992,549 | +0.44(+1.96%) |
Aug 20, 2009 | 22.15 | 22.46 | 22.06 | 22.39 | 3,207,460 | +0.20(+0.89%) |
Aug 19, 2009 | 22.06 | 22.21 | 21.99 | 22.19 | 4,328,157 | +0.05(+0.20%) |
Aug 18, 2009 | 22.17 | 22.26 | 22.02 | 22.15 | 3,731,851 | -0.13(-0.58%) |
Aug 17, 2009 | 22.27 | 22.37 | 22.13 | 22.28 | 4,473,518 | -0.63(-2.76%) |
Aug 14, 2009 | 22.82 | 22.92 | 22.72 | 22.91 | 2,923,742 | +0.10(+0.42%) |
Aug 13, 2009 | 22.83 | 22.97 | 22.70 | 22.81 | 3,614,661 | -0.02(-0.07%) |
Aug 12, 2009 | 22.58 | 22.94 | 22.55 | 22.83 | 3,797,008 | +0.17(+0.77%) |
Aug 11, 2009 | 22.51 | 22.72 | 22.45 | 22.65 | 2,368,842 | +0.12(+0.53%) |
Aug 10, 2009 | 22.43 | 22.55 | 22.41 | 22.54 | 1,837,546 | +0.07(+0.30%) |
Aug 07, 2009 | 22.36 | 22.56 | 22.29 | 22.47 | 2,711,781 | +0.18(+0.79%) |
Aug 06, 2009 | 22.31 | 22.34 | 22.14 | 22.29 | 2,190,609 | -0.05(-0.23%) |
Aug 05, 2009 | 22.32 | 22.48 | 22.22 | 22.34 | 3,530,426 | +0.08(+0.35%) |
Aug 04, 2009 | 22.26 | 22.43 | 22.15 | 22.27 | 3,287,416 | -0.01(-0.03%) |
Aug 03, 2009 | 22.25 | 22.37 | 22.14 | 22.27 | 2,873,525 | +0.09(+0.38%) |
Jul 31, 2009 | 22.21 | 22.29 | 22.08 | 22.19 | 2,674,284 | -0.07(-0.33%) |
Jul 30, 2009 | 22.23 | 22.41 | 22.07 | 22.26 | 2,583,302 | +0.15(+0.69%) |
Jul 29, 2009 | 21.94 | 22.16 | 21.84 | 22.11 | 2,619,147 | +0.08(+0.38%) |
Jul 28, 2009 | 22.04 | 22.15 | 21.88 | 22.02 | 2,988,415 | -0.08(-0.36%) |
Jul 27, 2009 | 21.95 | 22.12 | 21.92 | 22.10 | 2,542,917 | +0.11(+0.51%) |
Jul 24, 2009 | 21.71 | 22.04 | 21.70 | 21.99 | 2,991,381 | +0.19(+0.88%) |
Jul 23, 2009 | 21.28 | 21.84 | 21.20 | 21.80 | 3,519,595 | +0.47(+2.19%) |
Jul 22, 2009 | 21.35 | 21.42 | 21.23 | 21.33 | 2,514,122 | -0.05(-0.21%) |
Jul 21, 2009 | 21.26 | 21.39 | 21.26 | 21.37 | 2,718,127 | +0.17(+0.82%) |
Jul 20, 2009 | 21.14 | 21.24 | 21.00 | 21.20 | 2,312,427 | +0.12(+0.59%) |
Jul 17, 2009 | 21.14 | 21.21 | 20.95 | 21.08 | 4,305,299 | -0.17(-0.80%) |
Jul 16, 2009 | 21.31 | 21.31 | 21.02 | 21.24 | 2,899,280 | -0.07(-0.34%) |
Jul 15, 2009 | 21.16 | 21.34 | 21.14 | 21.32 | 4,294,848 | +0.25(+1.18%) |
Jul 14, 2009 | 20.91 | 21.10 | 20.78 | 21.07 | 2,751,955 | +0.14(+0.65%) |
Jul 13, 2009 | 20.66 | 20.97 | 20.65 | 20.93 | 2,994,063 | +0.29(+1.39%) |
Jul 10, 2009 | 20.65 | 20.81 | 20.57 | 20.65 | 2,302,041 | -0.07(-0.35%) |
Jul 09, 2009 | 20.97 | 20.98 | 20.60 | 20.72 | 3,385,783 | -0.14(-0.68%) |
Jul 08, 2009 | 20.86 | 21.06 | 20.69 | 20.86 | 3,189,118 | +0.03(+0.14%) |
Jul 07, 2009 | 21.23 | 21.25 | 20.81 | 20.83 | 2,244,052 | -0.32(-1.52%) |
Jul 06, 2009 | 20.86 | 21.39 | 20.86 | 21.15 | 3,665,424 | +0.14(+0.67%) |
Jul 02, 2009 | 21.14 | 21.27 | 20.90 | 21.01 | 3,023,847 | -0.29(-1.38%) |
Jul 01, 2009 | 21.14 | 21.36 | 21.06 | 21.31 | 3,037,035 | +0.21(+1.02%) |
Jun 30, 2009 | 21.09 | 21.14 | 20.74 | 21.09 | 5,623,350 | -0.06(-0.29%) |
Jun 29, 2009 | 20.90 | 21.17 | 20.83 | 21.15 | 2,678,217 | +0.28(+1.32%) |
Jun 26, 2009 | 20.93 | 21.00 | 20.77 | 20.88 | 2,693,075 | -0.06(-0.27%) |
Jun 25, 2009 | 20.54 | 20.99 | 20.47 | 20.93 | 4,205,605 | +0.39(+1.92%) |
Jun 24, 2009 | 20.57 | 20.65 | 20.43 | 20.54 | 4,041,772 | +0.10(+0.50%) |
Jun 23, 2009 | 20.85 | 21.02 | 20.37 | 20.44 | 5,411,413 | -0.43(-2.08%) |
Jun 22, 2009 | 20.53 | 21.02 | 20.48 | 20.87 | 4,358,187 | +0.14(+0.65%) |
Jun 19, 2009 | 21.08 | 21.11 | 20.70 | 20.74 | 4,808,712 | -0.30(-1.45%) |
Jun 18, 2009 | 20.66 | 21.08 | 20.66 | 21.04 | 2,626,593 | +0.31(+1.50%) |
Jun 17, 2009 | 20.46 | 20.85 | 20.46 | 20.73 | 4,336,649 | +0.19(+0.93%) |
Jun 16, 2009 | 20.71 | 20.80 | 20.37 | 20.54 | 4,138,971 | -0.07(-0.33%) |
Jun 15, 2009 | 20.77 | 20.86 | 20.43 | 20.61 | 3,128,767 | -0.29(-1.40%) |
Jun 12, 2009 | 20.57 | 20.94 | 20.37 | 20.90 | 3,113,792 | +0.23(+1.09%) |
Jun 11, 2009 | 20.24 | 20.85 | 20.24 | 20.68 | 5,018,064 | +0.43(+2.12%) |
Jun 10, 2009 | 20.15 | 20.38 | 20.06 | 20.25 | 5,644,589 | +0.27(+1.35%) |
Jun 09, 2009 | 20.17 | 20.18 | 19.95 | 19.98 | 3,274,217 | -0.21(-1.03%) |
Jun 08, 2009 | 20.06 | 20.28 | 19.93 | 20.19 | 2,977,850 | +0.02(+0.08%) |
Jun 05, 2009 | 20.16 | 20.28 | 19.91 | 20.17 | 4,040,781 | +0.14(+0.68%) |
Jun 04, 2009 | 20.08 | 20.09 | 19.93 | 20.03 | 2,698,457 | +0.01(+0.06%) |
Jun 03, 2009 | 20.20 | 20.29 | 19.91 | 20.02 | 3,849,574 | -0.18(-0.89%) |
Jun 02, 2009 | 20.43 | 20.48 | 20.19 | 20.20 | 4,203,269 | -0.22(-1.08%) |
Jun 01, 2009 | 20.02 | 20.46 | 20.02 | 20.42 | 3,975,439 | +0.43(+2.17%) |
May 29, 2009 | 20.03 | 20.06 | 19.73 | 19.99 | 3,606,097 | +0.03(+0.14%) |
May 28, 2009 | 19.69 | 20.06 | 19.61 | 19.96 | 3,781,141 | +0.37(+1.87%) |
May 27, 2009 | 20.08 | 20.09 | 19.58 | 19.59 | 3,751,849 | -0.51(-2.52%) |
May 26, 2009 | 19.57 | 20.15 | 19.45 | 20.10 | 4,691,646 | +0.60(+3.06%) |
May 22, 2009 | 19.45 | 19.68 | 19.39 | 19.50 | 3,141,764 | +0.06(+0.29%) |
May 21, 2009 | 19.60 | 19.60 | 19.37 | 19.45 | 5,381,724 | -0.21(-1.06%) |
May 20, 2009 | 19.95 | 20.04 | 19.64 | 19.66 | 4,609,550 | -0.20(-1.02%) |
May 19, 2009 | 19.84 | 20.12 | 19.75 | 19.86 | 4,697,564 | +0.21(+1.09%) |
May 18, 2009 | 19.84 | 19.94 | 19.50 | 19.64 | 5,111,505 | -0.01(-0.03%) |
May 15, 2009 | 19.79 | 19.87 | 19.44 | 19.65 | 7,052,000 | -0.09(-0.46%) |
May 14, 2009 | 19.85 | 20.02 | 19.57 | 19.74 | 6,663,063 | -0.14(-0.68%) |
May 13, 2009 | 20.23 | 20.29 | 19.82 | 19.88 | 10,704,708 | -0.68(-3.29%) |
May 12, 2009 | 20.59 | 20.73 | 20.46 | 20.55 | 5,667,915 | +0.02(+0.11%) |
May 11, 2009 | 20.93 | 21.07 | 20.50 | 20.53 | 5,698,127 | -0.65(-3.09%) |
May 08, 2009 | 21.23 | 21.52 | 21.02 | 21.18 | 5,440,458 | +0.15(+0.72%) |
May 07, 2009 | 21.04 | 21.11 | 20.80 | 21.03 | 8,134,073 | +0.15(+0.73%) |
May 06, 2009 | 20.94 | 21.19 | 20.83 | 20.88 | 5,769,211 | -0.22(-1.04%) |
May 05, 2009 | 21.08 | 21.19 | 20.95 | 21.10 | 4,002,755 | +0.04(+0.19%) |
May 04, 2009 | 21.28 | 21.29 | 20.86 | 21.06 | 5,227,324 | -0.01(-0.03%) |