Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 25.95 | 26.45 | 25.71 | 25.95 | 3,197 | +0.06(+0.22%) |
Jun 29, 2010 | 26.32 | 26.32 | 25.83 | 25.89 | 10,439,093 | -0.16(-0.60%) |
Jun 25, 2010 | 26.05 | 26.15 | 25.69 | 26.05 | 5,392,605 | +0.23(+0.89%) |
Jun 24, 2010 | 26.01 | 26.10 | 25.70 | 25.82 | 3,597,203 | -0.23(-0.88%) |
Jun 23, 2010 | 26.01 | 26.19 | 25.75 | 26.05 | 4,056,140 | -0.07(-0.28%) |
Jun 22, 2010 | 26.56 | 26.68 | 26.07 | 26.12 | 4,139,761 | -0.38(-1.42%) |
Jun 21, 2010 | 26.81 | 26.96 | 26.39 | 26.50 | 3,878,048 | -0.11(-0.43%) |
Jun 18, 2010 | 26.61 | 26.99 | 26.56 | 26.61 | 3,163,548 | -0.26(-0.97%) |
Jun 17, 2010 | 27.13 | 27.19 | 26.66 | 26.87 | 6,049,441 | +0.10(+0.37%) |
Jun 16, 2010 | 26.50 | 26.95 | 26.42 | 26.77 | 5,631,246 | +0.25(+0.92%) |
Jun 15, 2010 | 26.55 | 26.56 | 26.32 | 26.53 | 3,677,817 | +0.20(+0.78%) |
Jun 14, 2010 | 26.13 | 26.53 | 26.13 | 26.32 | 4,301,095 | +0.24(+0.91%) |
Jun 11, 2010 | 25.70 | 26.14 | 25.63 | 26.09 | 3,480,230 | +0.19(+0.73%) |
Jun 10, 2010 | 25.70 | 25.97 | 25.57 | 25.90 | 3,608,202 | +0.61(+2.42%) |
Jun 09, 2010 | 25.16 | 25.79 | 25.13 | 25.29 | 4,893,674 | +0.26(+1.04%) |
Jun 08, 2010 | 25.27 | 25.29 | 24.77 | 25.02 | 6,322,452 | -0.12(-0.49%) |
Jun 07, 2010 | 25.20 | 25.56 | 24.93 | 25.15 | 6,801,244 | +0.00(+0.00%) |
Jun 04, 2010 | 25.15 | 25.92 | 25.06 | 25.15 | 6,679,219 | -1.07(-4.08%) |
Jun 03, 2010 | 25.97 | 26.55 | 25.96 | 26.22 | 6,900,242 | +0.29(+1.10%) |
Jun 02, 2010 | 25.23 | 25.96 | 25.11 | 25.93 | 4,762,770 | +0.75(+2.99%) |
Jun 01, 2010 | 25.36 | 25.69 | 25.11 | 25.18 | 5,011,531 | -0.38(-1.50%) |
May 28, 2010 | 25.56 | 25.91 | 25.27 | 25.56 | 5,990,774 | -0.24(-0.92%) |
May 27, 2010 | 25.24 | 25.82 | 25.21 | 25.80 | 5,071,607 | +0.92(+3.71%) |
May 26, 2010 | 24.91 | 25.32 | 24.78 | 24.88 | 244 | +0.14(+0.56%) |
May 25, 2010 | 24.60 | 24.76 | 24.11 | 24.74 | 7,379,117 | -0.35(-1.40%) |
May 24, 2010 | 25.17 | 25.39 | 24.86 | 25.09 | 6,272,193 | -0.11(-0.42%) |
May 21, 2010 | 24.58 | 25.32 | 24.56 | 25.20 | 7,955,933 | +0.12(+0.49%) |
May 20, 2010 | 25.11 | 25.55 | 25.00 | 25.07 | 7,854,781 | -0.54(-2.11%) |
May 19, 2010 | 25.38 | 25.74 | 25.27 | 25.61 | 4,910,309 | +0.11(+0.42%) |
May 18, 2010 | 25.86 | 26.05 | 25.34 | 25.51 | 122,180 | -0.09(-0.35%) |
May 17, 2010 | 25.55 | 25.85 | 25.22 | 25.60 | 4,655,220 | +0.07(+0.29%) |
May 14, 2010 | 25.52 | 25.73 | 25.31 | 25.52 | 4,415,332 | -0.24(-0.92%) |
May 13, 2010 | 26.02 | 26.05 | 25.74 | 25.76 | 4,847,314 | -0.15(-0.60%) |
May 12, 2010 | 25.49 | 25.96 | 25.28 | 25.91 | 3,866,317 | +0.46(+1.83%) |
May 11, 2010 | 25.52 | 25.68 | 25.38 | 25.45 | 4,982,306 | +0.13(+0.52%) |
May 10, 2010 | 25.21 | 25.35 | 25.14 | 25.32 | 4,831,509 | +0.94(+3.85%) |
May 07, 2010 | 24.91 | 24.95 | 23.96 | 24.38 | 7,694,362 | -0.68(-2.73%) |
May 06, 2010 | 25.16 | 25.62 | 23.60 | 25.07 | 7,429,766 | -0.02(-0.10%) |
May 05, 2010 | 25.25 | 25.43 | 25.08 | 25.09 | 4,502,021 | -0.15(-0.61%) |
May 04, 2010 | 25.31 | 25.42 | 25.04 | 25.25 | 3,494,803 | -0.25(-0.99%) |
May 03, 2010 | 25.30 | 25.56 | 25.20 | 25.50 | 3,032,876 | +0.35(+1.39%) |
Apr 30, 2010 | 25.61 | 25.76 | 25.15 | 25.15 | 4,147,021 | -0.42(-1.63%) |
Apr 29, 2010 | 25.25 | 25.79 | 25.21 | 25.56 | 4,858,878 | +0.46(+1.85%) |
Apr 28, 2010 | 25.20 | 25.39 | 25.01 | 25.10 | 3,787,319 | -0.06(-0.23%) |
Apr 27, 2010 | 25.27 | 25.59 | 25.08 | 25.16 | 4,380,693 | -0.30(-1.19%) |
Apr 26, 2010 | 25.35 | 25.63 | 25.13 | 25.46 | 5,252,668 | +0.08(+0.32%) |
Apr 23, 2010 | 25.68 | 25.74 | 25.10 | 25.38 | 6,073,202 | -0.23(-0.89%) |
Apr 22, 2010 | 25.51 | 25.92 | 25.08 | 25.61 | 10,358,970 | +0.86(+3.46%) |
Apr 21, 2010 | 24.81 | 24.94 | 24.44 | 24.75 | 15,028 | -0.02(-0.07%) |
Apr 20, 2010 | 24.43 | 24.86 | 24.36 | 24.77 | 5,140,049 | +0.46(+1.88%) |
Apr 19, 2010 | 24.37 | 24.45 | 24.11 | 24.31 | 5,282,910 | -0.05(-0.20%) |
Apr 16, 2010 | 24.05 | 24.39 | 23.93 | 24.36 | 7,350,627 | +0.32(+1.32%) |
Apr 15, 2010 | 23.80 | 24.05 | 23.71 | 24.04 | 2,719,807 | +0.24(+0.99%) |
Apr 14, 2010 | 24.04 | 24.05 | 23.66 | 23.80 | 3,390,571 | -0.21(-0.88%) |
Apr 13, 2010 | 23.84 | 24.05 | 23.60 | 24.02 | 3,407,725 | +0.10(+0.41%) |
Apr 12, 2010 | 24.04 | 24.06 | 23.86 | 23.92 | 2,256,481 | -0.11(-0.44%) |
Apr 09, 2010 | 23.85 | 24.03 | 23.79 | 24.02 | 2,476,270 | +0.24(+0.99%) |
Apr 08, 2010 | 24.11 | 24.11 | 23.72 | 23.79 | 4,621,283 | +0.11(+0.48%) |
Apr 07, 2010 | 23.58 | 23.70 | 23.45 | 23.67 | 3,865,526 | +0.01(+0.03%) |
Apr 06, 2010 | 23.58 | 23.75 | 23.48 | 23.66 | 2,133,328 | +0.39(+1.68%) |
Apr 05, 2010 | 23.34 | 23.66 | 23.26 | 23.27 | 2,870,128 | -0.03(-0.14%) |
Apr 01, 2010 | 23.63 | 23.31 | 23.31 | 23.31 | 4,515,410 | -0.27(-1.14%) |
Mar 31, 2010 | 23.86 | 23.86 | 23.44 | 23.58 | 2,952,950 | -0.29(-1.23%) |
Mar 30, 2010 | 23.58 | 23.91 | 23.53 | 23.87 | 3,362,066 | +0.36(+1.53%) |
Mar 29, 2010 | 23.44 | 23.58 | 23.33 | 23.51 | 2,532,878 | +0.20(+0.87%) |
Mar 26, 2010 | 23.34 | 23.41 | 23.07 | 23.31 | 3,134,098 | -0.01(-0.03%) |
Mar 25, 2010 | 23.55 | 23.55 | 23.27 | 23.31 | 3,218,460 | -0.10(-0.42%) |
Mar 24, 2010 | 23.86 | 23.89 | 23.36 | 23.41 | 2,647,915 | -0.40(-1.68%) |
Mar 23, 2010 | 23.99 | 23.99 | 23.56 | 23.81 | 2,877,468 | -0.07(-0.27%) |
Mar 22, 2010 | 23.33 | 23.89 | 23.23 | 23.88 | 5,948,023 | +0.50(+2.13%) |
Mar 19, 2010 | 23.38 | 23.73 | 23.05 | 23.38 | 6,708,394 | +0.09(+0.38%) |
Mar 18, 2010 | 23.13 | 23.33 | 22.98 | 23.29 | 3,381,521 | +0.30(+1.31%) |
Mar 17, 2010 | 23.29 | 23.30 | 22.97 | 22.99 | 3,788,660 | -0.13(-0.56%) |
Mar 16, 2010 | 23.17 | 23.19 | 22.77 | 23.12 | 5,165,181 | +0.50(+2.20%) |
Mar 15, 2010 | 22.60 | 22.65 | 22.58 | 22.62 | 3,379,491 | -0.15(-0.64%) |
Mar 12, 2010 | 22.96 | 23.03 | 22.66 | 22.77 | 2,867,024 | -0.12(-0.53%) |
Mar 11, 2010 | 22.78 | 22.92 | 22.66 | 22.89 | 2,059,344 | +0.02(+0.11%) |
Mar 10, 2010 | 22.78 | 22.98 | 22.73 | 22.87 | 2,900,640 | +0.05(+0.21%) |
Mar 09, 2010 | 22.84 | 22.96 | 22.74 | 22.82 | 3,567,086 | -0.07(-0.28%) |
Mar 08, 2010 | 23.16 | 23.19 | 22.87 | 22.88 | 3,029,921 | -0.28(-1.20%) |
Mar 05, 2010 | 22.84 | 23.16 | 22.81 | 23.16 | 3,331,544 | +0.34(+1.50%) |
Mar 04, 2010 | 22.83 | 22.96 | 22.75 | 22.82 | 3,262,249 | -0.01(-0.04%) |
Mar 03, 2010 | 23.23 | 23.23 | 22.80 | 22.83 | 3,790,826 | -0.38(-1.62%) |
Mar 02, 2010 | 22.99 | 23.23 | 22.89 | 23.20 | 2,902,756 | +0.32(+1.39%) |
Mar 01, 2010 | 22.80 | 23.03 | 22.62 | 22.88 | 3,823,416 | +0.02(+0.11%) |
Feb 26, 2010 | 22.89 | 22.98 | 22.74 | 22.86 | 4,951,842 | -0.03(-0.14%) |
Feb 25, 2010 | 22.58 | 22.89 | 22.48 | 22.89 | 3,886,601 | +0.14(+0.61%) |
Feb 24, 2010 | 22.64 | 22.86 | 22.63 | 22.75 | 3,253,756 | +0.13(+0.58%) |
Feb 23, 2010 | 22.68 | 22.80 | 22.47 | 22.62 | 6,632,895 | -0.11(-0.50%) |
Feb 22, 2010 | 23.02 | 23.02 | 22.63 | 22.74 | 3,994,370 | -0.20(-0.89%) |
Feb 19, 2010 | 22.72 | 22.98 | 22.50 | 22.94 | 4,737,983 | +0.23(+1.00%) |
Feb 18, 2010 | 22.48 | 22.74 | 22.42 | 22.71 | 3,595,722 | +0.22(+0.98%) |
Feb 17, 2010 | 22.61 | 22.65 | 22.07 | 22.49 | 7,199,528 | +0.02(+0.07%) |
Feb 16, 2010 | 22.55 | 22.55 | 22.26 | 22.47 | 4,083,442 | +0.18(+0.80%) |
Feb 12, 2010 | 22.33 | 22.30 | 22.30 | 22.30 | 3,169,460 | -0.14(-0.62%) |
Feb 11, 2010 | 22.16 | 22.47 | 21.97 | 22.43 | 5,021,916 | +0.27(+1.21%) |
Feb 10, 2010 | 22.26 | 22.27 | 21.75 | 22.16 | 6,937,415 | +0.09(+0.41%) |
Feb 09, 2010 | 22.09 | 22.27 | 21.95 | 22.08 | 2,666,786 | +0.20(+0.93%) |
Feb 08, 2010 | 21.97 | 22.10 | 21.80 | 21.87 | 3,458,783 | -0.08(-0.37%) |
Feb 05, 2010 | 22.25 | 22.27 | 21.66 | 21.95 | 6,936,094 | -0.33(-1.50%) |
Feb 04, 2010 | 22.97 | 22.97 | 22.29 | 22.29 | 5,668,718 | -0.73(-3.18%) |
Feb 03, 2010 | 23.17 | 23.24 | 22.78 | 23.02 | 4,676,538 | -0.19(-0.81%) |
Feb 02, 2010 | 22.60 | 23.25 | 22.48 | 23.20 | 7,397,419 | +0.93(+4.16%) |
Feb 01, 2010 | 22.32 | 22.58 | 22.01 | 22.28 | 4,531,136 | +0.12(+0.55%) |
Jan 29, 2010 | 22.28 | 22.44 | 22.13 | 22.16 | 5,090,146 | -0.02(-0.07%) |
Jan 28, 2010 | 22.14 | 22.56 | 22.14 | 22.17 | 4,249,219 | +0.02(+0.07%) |
Jan 27, 2010 | 22.25 | 22.47 | 21.98 | 22.16 | 6,010,227 | -0.15(-0.66%) |
Jan 26, 2010 | 22.64 | 22.76 | 22.22 | 22.30 | 6,804,558 | +0.27(+1.22%) |
Jan 25, 2010 | 21.77 | 22.22 | 21.69 | 22.03 | 6,502,251 | +0.37(+1.69%) |
Jan 22, 2010 | 21.51 | 21.78 | 21.15 | 21.67 | 5,316,983 | +0.07(+0.30%) |
Jan 21, 2010 | 22.03 | 22.09 | 21.34 | 21.60 | 4,873,327 | -0.46(-2.06%) |
Jan 20, 2010 | 22.23 | 22.23 | 21.75 | 22.06 | 3,301,746 | -0.19(-0.84%) |
Jan 19, 2010 | 21.91 | 22.44 | 21.88 | 22.25 | 3,477,140 | +0.37(+1.67%) |
Jan 15, 2010 | 22.16 | 21.88 | 21.88 | 21.88 | 2,554,673 | -0.24(-1.07%) |
Jan 14, 2010 | 21.92 | 22.15 | 21.82 | 22.12 | 2,527,384 | +0.14(+0.63%) |
Jan 13, 2010 | 21.61 | 22.05 | 21.61 | 21.98 | 3,875,592 | +0.42(+1.96%) |
Jan 12, 2010 | 21.39 | 21.58 | 21.29 | 21.56 | 3,866,395 | +0.15(+0.68%) |
Jan 11, 2010 | 21.33 | 21.52 | 21.22 | 21.41 | 2,355,353 | +0.24(+1.11%) |
Jan 08, 2010 | 21.02 | 21.21 | 20.87 | 21.17 | 5,262,741 | +0.23(+1.09%) |
Jan 07, 2010 | 20.95 | 21.26 | 20.86 | 20.95 | 6,452,631 | -0.34(-1.60%) |
Jan 06, 2010 | 21.45 | 21.48 | 21.20 | 21.29 | 4,969,663 | -0.20(-0.95%) |
Jan 05, 2010 | 21.66 | 21.66 | 21.44 | 21.49 | 3,047,268 | -0.15(-0.71%) |
Jan 04, 2010 | 21.37 | 21.69 | 21.25 | 21.64 | 3,021,504 | +0.46(+2.15%) |
Dec 31, 2009 | 21.45 | 21.19 | 21.19 | 21.19 | 1,804,167 | -0.20(-0.91%) |
Dec 30, 2009 | 21.38 | 21.44 | 21.23 | 21.38 | 1,990,974 | -0.05(-0.23%) |
Dec 29, 2009 | 21.47 | 21.59 | 21.43 | 21.43 | 1,780,714 | -0.03(-0.15%) |
Dec 28, 2009 | 21.45 | 21.56 | 21.35 | 21.47 | 1,381,534 | +0.06(+0.27%) |
Dec 24, 2009 | 21.45 | 21.50 | 21.39 | 21.41 | 592,902 | +0.02(+0.08%) |
Dec 23, 2009 | 21.37 | 21.50 | 21.30 | 21.39 | 3,210,697 | +0.01(+0.04%) |
Dec 22, 2009 | 21.34 | 21.47 | 21.25 | 21.38 | 2,487,415 | +0.16(+0.77%) |
Dec 21, 2009 | 21.28 | 21.58 | 21.13 | 21.22 | 3,254,487 | +0.07(+0.31%) |
Dec 18, 2009 | 21.13 | 21.25 | 20.95 | 21.16 | 6,139,811 | +0.14(+0.66%) |
Dec 17, 2009 | 21.22 | 21.34 | 21.02 | 21.02 | 5,177,581 | -0.41(-1.90%) |
Dec 16, 2009 | 21.26 | 21.60 | 21.20 | 21.43 | 7,898,661 | +0.47(+2.25%) |
Dec 15, 2009 | 20.48 | 21.07 | 20.32 | 20.95 | 7,175,692 | +0.63(+3.12%) |
Dec 14, 2009 | 20.36 | 20.44 | 20.29 | 20.32 | 3,368,925 | +0.17(+0.85%) |
Dec 11, 2009 | 20.38 | 20.46 | 20.12 | 20.15 | 3,098,450 | -0.21(-1.04%) |
Dec 10, 2009 | 19.93 | 20.43 | 19.91 | 20.36 | 8,246,505 | +0.45(+2.25%) |
Dec 09, 2009 | 19.64 | 19.91 | 19.62 | 19.91 | 4,368,205 | +0.22(+1.11%) |
Dec 08, 2009 | 20.02 | 20.06 | 19.67 | 19.69 | 4,451,975 | -0.33(-1.66%) |
Dec 07, 2009 | 20.00 | 20.22 | 19.95 | 20.03 | 3,609,823 | -0.02(-0.12%) |
Dec 04, 2009 | 20.10 | 20.27 | 19.86 | 20.05 | 4,747,672 | +0.07(+0.37%) |
Dec 03, 2009 | 20.18 | 20.21 | 19.97 | 19.98 | 3,197,132 | -0.15(-0.73%) |
Dec 02, 2009 | 19.92 | 20.26 | 19.92 | 20.12 | 3,967,412 | -0.07(-0.36%) |
Dec 01, 2009 | 20.12 | 20.28 | 20.08 | 20.20 | 3,234,726 | +0.13(+0.65%) |
Nov 30, 2009 | 20.25 | 20.25 | 19.90 | 20.07 | 4,690,997 | -0.14(-0.68%) |
Nov 27, 2009 | 20.05 | 20.35 | 19.91 | 20.21 | 1,688,527 | -0.10(-0.48%) |
Nov 25, 2009 | 20.47 | 20.47 | 20.29 | 20.30 | 2,185,123 | +0.03(+0.16%) |
Nov 24, 2009 | 20.33 | 20.38 | 20.17 | 20.27 | 2,880,649 | -0.02(-0.12%) |
Nov 23, 2009 | 20.23 | 20.41 | 20.05 | 20.30 | 5,597,991 | +0.39(+1.96%) |
Nov 20, 2009 | 19.66 | 20.08 | 19.64 | 19.91 | 6,037,590 | +0.23(+1.16%) |
Nov 19, 2009 | 19.99 | 20.00 | 19.60 | 19.68 | 4,571,784 | -0.21(-1.06%) |
Nov 18, 2009 | 19.64 | 19.93 | 19.60 | 19.89 | 3,535,273 | +0.15(+0.78%) |
Nov 17, 2009 | 19.92 | 19.93 | 19.68 | 19.73 | 2,765,845 | -0.20(-0.98%) |
Nov 16, 2009 | 20.08 | 20.20 | 19.90 | 19.93 | 3,404,063 | -0.06(-0.33%) |
Nov 13, 2009 | 19.78 | 20.06 | 19.60 | 19.99 | 4,205,190 | +0.50(+2.59%) |
Nov 12, 2009 | 19.74 | 19.84 | 19.47 | 19.49 | 2,450,687 | -0.24(-1.19%) |
Nov 11, 2009 | 19.74 | 19.88 | 19.55 | 19.73 | 2,076,599 | -0.06(-0.29%) |
Nov 10, 2009 | 19.43 | 19.81 | 19.34 | 19.78 | 3,795,188 | +0.43(+2.23%) |
Nov 09, 2009 | 19.30 | 19.39 | 19.12 | 19.35 | 2,935,154 | +0.15(+0.80%) |
Nov 06, 2009 | 18.98 | 19.20 | 18.78 | 19.20 | 2,608,044 | +0.15(+0.81%) |
Nov 05, 2009 | 18.82 | 19.17 | 18.81 | 19.04 | 3,875,613 | +0.24(+1.25%) |
Nov 04, 2009 | 19.00 | 19.13 | 18.81 | 18.81 | 4,476,863 | -0.05(-0.26%) |
Nov 03, 2009 | 19.28 | 19.51 | 18.52 | 18.86 | 6,910,742 | +0.56(+3.07%) |
Nov 02, 2009 | 18.08 | 18.43 | 17.94 | 18.30 | 4,924,979 | +0.29(+1.63%) |
Oct 30, 2009 | 18.44 | 18.56 | 17.99 | 18.00 | 6,594,877 | -0.41(-2.25%) |
Oct 29, 2009 | 18.26 | 18.44 | 18.12 | 18.42 | 3,513,640 | +0.31(+1.71%) |
Oct 28, 2009 | 18.54 | 18.60 | 18.11 | 18.11 | 4,212,413 | -0.43(-2.32%) |
Oct 27, 2009 | 18.67 | 18.79 | 18.49 | 18.54 | 3,231,679 | -0.09(-0.48%) |
Oct 26, 2009 | 18.89 | 19.14 | 18.58 | 18.63 | 3,286,894 | -0.22(-1.16%) |
Oct 23, 2009 | 18.77 | 18.86 | 18.69 | 18.85 | 3,854,381 | -0.24(-1.28%) |
Oct 22, 2009 | 19.07 | 19.21 | 18.96 | 19.09 | 3,935,838 | +0.02(+0.08%) |
Oct 21, 2009 | 19.23 | 19.38 | 19.07 | 19.08 | 4,940,637 | -0.20(-1.01%) |
Oct 20, 2009 | 19.27 | 19.38 | 19.19 | 19.27 | 4,720,229 | +0.23(+1.19%) |
Oct 19, 2009 | 19.21 | 19.21 | 18.95 | 19.04 | 2,630,596 | -0.08(-0.42%) |
Oct 16, 2009 | 18.89 | 19.29 | 18.89 | 19.12 | 4,287,523 | +0.15(+0.77%) |
Oct 15, 2009 | 18.74 | 19.01 | 18.65 | 18.98 | 3,594,979 | +0.23(+1.21%) |
Oct 14, 2009 | 18.47 | 18.78 | 18.41 | 18.75 | 4,467,097 | +0.37(+1.99%) |
Oct 13, 2009 | 18.44 | 18.50 | 18.31 | 18.39 | 3,474,353 | -0.10(-0.53%) |
Oct 12, 2009 | 18.46 | 18.57 | 18.38 | 18.48 | 2,036,976 | +0.11(+0.57%) |
Oct 09, 2009 | 18.10 | 18.47 | 18.00 | 18.38 | 3,702,053 | +0.17(+0.94%) |
Oct 08, 2009 | 18.33 | 18.40 | 18.19 | 18.21 | 2,942,316 | -0.01(-0.04%) |
Oct 07, 2009 | 17.90 | 18.21 | 17.82 | 18.21 | 4,167,915 | +0.21(+1.17%) |
Oct 06, 2009 | 17.91 | 18.07 | 17.69 | 18.00 | 3,423,924 | +0.21(+1.19%) |
Oct 05, 2009 | 17.65 | 17.81 | 17.43 | 17.79 | 3,242,105 | +0.22(+1.25%) |
Oct 02, 2009 | 17.80 | 17.82 | 17.53 | 17.57 | 3,015,375 | -0.33(-1.86%) |
Oct 01, 2009 | 18.17 | 18.28 | 17.76 | 17.91 | 4,837,013 | -0.28(-1.56%) |
Sep 30, 2009 | 18.48 | 18.56 | 17.88 | 18.19 | 6,051,152 | +0.33(+1.82%) |
Sep 29, 2009 | 17.72 | 17.96 | 17.65 | 17.86 | 3,683,774 | +0.02(+0.09%) |
Sep 28, 2009 | 17.51 | 17.91 | 17.48 | 17.85 | 3,361,020 | +0.37(+2.09%) |
Sep 25, 2009 | 17.52 | 17.69 | 17.43 | 17.48 | 2,348,991 | -0.03(-0.19%) |
Sep 24, 2009 | 17.58 | 17.67 | 17.35 | 17.52 | 2,818,087 | -0.11(-0.60%) |
Sep 23, 2009 | 17.86 | 17.98 | 17.58 | 17.62 | 3,035,750 | -0.01(-0.05%) |
Sep 22, 2009 | 17.87 | 17.88 | 17.60 | 17.63 | 2,652,936 | -0.21(-1.18%) |
Sep 21, 2009 | 17.66 | 17.96 | 17.54 | 17.84 | 2,256,102 | +0.15(+0.87%) |
Sep 18, 2009 | 17.56 | 17.69 | 17.47 | 17.69 | 3,579,083 | +0.15(+0.88%) |
Sep 17, 2009 | 17.69 | 17.72 | 17.51 | 17.53 | 7,639,738 | +0.03(+0.17%) |
Sep 16, 2009 | 17.59 | 17.69 | 17.30 | 17.50 | 3,195,941 | -0.01(-0.08%) |
Sep 15, 2009 | 17.70 | 17.70 | 17.38 | 17.52 | 4,472,339 | -0.15(-0.87%) |
Sep 14, 2009 | 17.55 | 17.69 | 17.42 | 17.67 | 3,508,304 | +0.06(+0.37%) |
Sep 11, 2009 | 17.55 | 17.64 | 17.48 | 17.60 | 2,401,765 | +0.11(+0.60%) |
Sep 10, 2009 | 17.39 | 17.56 | 17.27 | 17.50 | 2,964,091 | +0.08(+0.47%) |
Sep 09, 2009 | 17.39 | 17.60 | 17.10 | 17.42 | 3,278,152 | +0.21(+1.23%) |
Sep 08, 2009 | 17.39 | 17.39 | 17.08 | 17.21 | 2,016,120 | -0.10(-0.56%) |
Sep 04, 2009 | 17.14 | 17.30 | 17.13 | 17.30 | 1,396,166 | +0.12(+0.71%) |
Sep 03, 2009 | 17.17 | 17.18 | 16.96 | 17.18 | 2,677,145 | +0.11(+0.62%) |
Sep 02, 2009 | 17.25 | 17.27 | 17.05 | 17.08 | 2,234,078 | -0.15(-0.90%) |
Sep 01, 2009 | 17.25 | 17.44 | 17.14 | 17.23 | 3,538,882 | -0.09(-0.52%) |
Aug 31, 2009 | 17.17 | 17.45 | 17.13 | 17.32 | 2,601,817 | +0.09(+0.52%) |
Aug 28, 2009 | 17.30 | 17.30 | 17.14 | 17.23 | 3,087,039 | +0.04(+0.24%) |
Aug 27, 2009 | 16.95 | 17.26 | 16.84 | 17.19 | 2,823,579 | +0.20(+1.20%) |
Aug 26, 2009 | 16.96 | 17.19 | 16.88 | 16.99 | 2,460,820 | -0.02(-0.14%) |
Aug 25, 2009 | 16.95 | 17.11 | 16.91 | 17.01 | 2,254,206 | +0.11(+0.63%) |
Aug 24, 2009 | 17.20 | 17.21 | 16.83 | 16.91 | 3,824,419 | -0.20(-1.19%) |
Aug 21, 2009 | 17.18 | 17.27 | 16.99 | 17.11 | 4,082,158 | +0.04(+0.24%) |
Aug 20, 2009 | 16.95 | 17.10 | 16.78 | 17.07 | 2,689,854 | +0.14(+0.82%) |
Aug 19, 2009 | 16.52 | 17.09 | 16.52 | 16.93 | 3,148,123 | +0.27(+1.61%) |
Aug 18, 2009 | 16.45 | 16.69 | 16.13 | 16.66 | 3,474,228 | +0.20(+1.18%) |
Aug 17, 2009 | 16.43 | 16.60 | 16.38 | 16.47 | 4,032,940 | -0.15(-0.88%) |
Aug 14, 2009 | 16.74 | 16.82 | 16.43 | 16.61 | 2,801,469 | -0.11(-0.68%) |
Aug 13, 2009 | 16.70 | 16.75 | 16.45 | 16.73 | 2,498,866 | +0.11(+0.68%) |
Aug 12, 2009 | 16.46 | 16.73 | 16.33 | 16.61 | 3,934,818 | +0.11(+0.69%) |
Aug 11, 2009 | 16.52 | 16.56 | 16.31 | 16.50 | 3,422,448 | -0.02(-0.10%) |
Aug 10, 2009 | 16.51 | 16.60 | 16.39 | 16.52 | 2,772,819 | -0.02(-0.10%) |
Aug 07, 2009 | 16.76 | 16.76 | 16.45 | 16.53 | 6,454,659 | -0.10(-0.59%) |
Aug 06, 2009 | 16.66 | 16.70 | 16.31 | 16.63 | 5,376,422 | +0.02(+0.10%) |
Aug 05, 2009 | 16.59 | 16.68 | 16.30 | 16.61 | 4,809,373 | -0.01(-0.05%) |
Aug 04, 2009 | 16.52 | 16.67 | 16.18 | 16.62 | 5,537,631 | +0.50(+3.13%) |
Aug 03, 2009 | 16.09 | 16.16 | 15.65 | 16.12 | 4,859,937 | +0.09(+0.56%) |
Jul 31, 2009 | 16.11 | 16.23 | 15.73 | 16.03 | 5,649,807 | -0.03(-0.20%) |
Jul 30, 2009 | 16.74 | 16.88 | 15.90 | 16.06 | 5,033,018 | -0.42(-2.56%) |
Jul 29, 2009 | 16.35 | 16.69 | 16.06 | 16.48 | 8,047,585 | +0.80(+5.08%) |
Jul 28, 2009 | 15.63 | 15.80 | 15.56 | 15.69 | 3,130,502 | +0.11(+0.73%) |
Jul 27, 2009 | 15.66 | 15.66 | 15.50 | 15.57 | 2,171,601 | -0.12(-0.78%) |
Jul 24, 2009 | 15.55 | 15.71 | 15.42 | 15.69 | 944 | +0.13(+0.84%) |
Jul 23, 2009 | 15.32 | 15.75 | 15.19 | 15.56 | 4,531,654 | +0.29(+1.92%) |
Jul 22, 2009 | 15.58 | 15.77 | 15.21 | 15.27 | 4,765,460 | -0.26(-1.67%) |
Jul 21, 2009 | 15.24 | 15.61 | 15.24 | 15.53 | 4,037,026 | +0.33(+2.14%) |
Jul 20, 2009 | 15.52 | 15.52 | 15.12 | 15.21 | 3,459,916 | -0.22(-1.42%) |
Jul 17, 2009 | 15.09 | 15.43 | 15.04 | 15.43 | 4,915,965 | +0.38(+2.54%) |
Jul 16, 2009 | 14.82 | 15.10 | 14.73 | 15.04 | 3,600,587 | +0.19(+1.26%) |
Jul 15, 2009 | 14.87 | 14.94 | 14.67 | 14.86 | 3,867,028 | +0.04(+0.27%) |
Jul 14, 2009 | 14.69 | 14.87 | 14.61 | 14.82 | 3,206,854 | +0.10(+0.66%) |
Jul 13, 2009 | 14.59 | 14.81 | 14.51 | 14.72 | 3,676,224 | +0.32(+2.20%) |
Jul 10, 2009 | 14.52 | 14.67 | 14.26 | 14.40 | 3,483,464 | -0.10(-0.67%) |
Jul 09, 2009 | 14.65 | 14.65 | 14.34 | 14.50 | 3,478,732 | -0.07(-0.50%) |
Jul 08, 2009 | 14.85 | 14.93 | 14.46 | 14.57 | 4,604,458 | -0.22(-1.48%) |
Jul 07, 2009 | 14.44 | 14.99 | 14.42 | 14.79 | 4,359,900 | +0.33(+2.31%) |
Jul 06, 2009 | 14.41 | 14.54 | 14.28 | 14.46 | 2,564,202 | -0.02(-0.17%) |
Jul 02, 2009 | 14.76 | 14.76 | 14.42 | 14.48 | 3,139,658 | -0.34(-2.30%) |