Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.40 | 22.53 | 22.01 | 22.09 | 7,901 | -0.29(-1.27%) |
Jun 29, 2010 | 22.37 | 22.95 | 22.32 | 22.37 | 14,651 | -0.53(-2.31%) |
Jun 25, 2010 | 22.90 | 23.02 | 22.73 | 22.90 | 5,417,174 | +0.01(+0.05%) |
Jun 24, 2010 | 22.95 | 23.21 | 22.85 | 22.89 | 4,055,476 | -0.05(-0.20%) |
Jun 23, 2010 | 23.20 | 23.23 | 22.77 | 22.94 | 6,242,878 | -0.36(-1.54%) |
Jun 22, 2010 | 23.92 | 23.94 | 23.21 | 23.30 | 12,124 | -0.55(-2.30%) |
Jun 21, 2010 | 24.18 | 24.25 | 23.75 | 23.84 | 4,397,091 | -0.10(-0.43%) |
Jun 18, 2010 | 23.95 | 24.02 | 23.79 | 23.95 | 5,950,648 | +0.09(+0.36%) |
Jun 17, 2010 | 23.73 | 23.89 | 23.61 | 23.86 | 4,139,139 | +0.10(+0.43%) |
Jun 16, 2010 | 23.38 | 23.82 | 23.38 | 23.76 | 3,701,052 | +0.22(+0.94%) |
Jun 15, 2010 | 23.25 | 23.56 | 23.18 | 23.54 | 5,524,598 | +0.46(+1.98%) |
Jun 14, 2010 | 23.38 | 23.38 | 23.07 | 23.08 | 4,455,264 | -0.07(-0.30%) |
Jun 11, 2010 | 23.04 | 23.21 | 22.91 | 23.15 | 3,562,148 | -0.12(-0.51%) |
Jun 10, 2010 | 23.02 | 23.27 | 23.00 | 23.27 | 4,139,190 | +0.51(+2.23%) |
Jun 09, 2010 | 22.97 | 23.02 | 22.68 | 22.76 | 4,827,984 | -0.14(-0.60%) |
Jun 08, 2010 | 22.41 | 22.93 | 22.28 | 22.90 | 1,403 | +0.47(+2.11%) |
Jun 07, 2010 | 22.32 | 22.82 | 22.25 | 22.42 | 8,464,901 | +0.19(+0.83%) |
Jun 04, 2010 | 22.24 | 22.74 | 22.19 | 22.24 | 7,934,038 | -0.65(-2.85%) |
Jun 03, 2010 | 22.74 | 22.90 | 22.63 | 22.89 | 5,850,348 | +0.25(+1.08%) |
Jun 02, 2010 | 22.14 | 22.65 | 22.03 | 22.65 | 8,035,454 | +0.64(+2.93%) |
Jun 01, 2010 | 22.07 | 22.38 | 21.95 | 22.00 | 7,338,150 | -0.21(-0.95%) |
May 28, 2010 | 22.21 | 22.50 | 22.18 | 22.21 | 5,177,848 | -0.10(-0.46%) |
May 27, 2010 | 22.31 | 22.40 | 22.10 | 22.32 | 5,298,065 | +0.33(+1.50%) |
May 26, 2010 | 22.42 | 22.42 | 21.89 | 21.99 | 175 | -0.12(-0.55%) |
May 25, 2010 | 21.71 | 22.11 | 21.45 | 22.11 | 7,278,787 | -0.01(-0.05%) |
May 24, 2010 | 22.15 | 22.45 | 22.01 | 22.12 | 4,692,497 | -0.16(-0.71%) |
May 21, 2010 | 21.83 | 22.28 | 21.72 | 22.28 | 7,097,599 | +0.16(+0.74%) |
May 20, 2010 | 22.32 | 22.53 | 22.11 | 22.11 | 7,896,595 | -0.67(-2.94%) |
May 19, 2010 | 22.79 | 22.92 | 22.55 | 22.78 | 4,462,783 | -0.16(-0.69%) |
May 18, 2010 | 23.29 | 23.39 | 22.91 | 22.94 | 354 | -0.32(-1.36%) |
May 17, 2010 | 23.18 | 23.33 | 22.94 | 23.26 | 5,178,753 | +0.16(+0.68%) |
May 14, 2010 | 23.10 | 23.46 | 22.97 | 23.10 | 4,575,607 | -0.31(-1.32%) |
May 13, 2010 | 23.56 | 23.74 | 23.36 | 23.41 | 3,627,322 | -0.17(-0.74%) |
May 12, 2010 | 23.53 | 23.66 | 23.39 | 23.58 | 4,096,561 | +0.03(+0.12%) |
May 11, 2010 | 23.59 | 23.77 | 23.48 | 23.56 | 4,815,011 | -0.06(-0.26%) |
May 10, 2010 | 23.37 | 23.65 | 23.35 | 23.62 | 7,223,055 | +0.95(+4.20%) |
May 07, 2010 | 22.56 | 23.06 | 22.28 | 22.66 | 10,811,546 | +0.05(+0.20%) |
May 06, 2010 | 22.65 | 23.44 | 21.45 | 22.62 | 1,749 | -1.01(-4.27%) |
May 05, 2010 | 23.63 | 23.72 | 23.41 | 23.63 | 3,687,506 | +0.14(+0.60%) |
May 04, 2010 | 23.67 | 23.85 | 23.40 | 23.49 | 4,510,214 | -0.45(-1.86%) |
May 03, 2010 | 23.61 | 23.98 | 23.52 | 23.93 | 3,396,114 | +0.38(+1.60%) |
Apr 30, 2010 | 23.31 | 23.79 | 23.25 | 23.56 | 6,977,468 | +0.28(+1.21%) |
Apr 29, 2010 | 23.35 | 23.51 | 23.17 | 23.27 | 5,694,143 | -0.07(-0.29%) |
Apr 28, 2010 | 23.24 | 23.34 | 23.06 | 23.34 | 6,859,452 | +0.16(+0.68%) |
Apr 27, 2010 | 23.46 | 23.63 | 23.16 | 23.18 | 5,981,839 | -0.41(-1.72%) |
Apr 26, 2010 | 23.49 | 23.80 | 23.47 | 23.59 | 4,958,458 | +0.05(+0.22%) |
Apr 23, 2010 | 23.33 | 23.56 | 23.17 | 23.54 | 4,247,440 | +0.24(+1.02%) |
Apr 22, 2010 | 23.22 | 23.32 | 23.13 | 23.30 | 5,196,546 | -0.01(-0.02%) |
Apr 21, 2010 | 23.29 | 23.43 | 23.26 | 23.31 | 46,200 | -0.03(-0.14%) |
Apr 20, 2010 | 23.36 | 23.40 | 23.25 | 23.34 | 3,816,696 | +0.08(+0.34%) |
Apr 19, 2010 | 23.13 | 23.31 | 23.13 | 23.26 | 4,129,469 | +0.06(+0.24%) |
Apr 16, 2010 | 23.32 | 23.41 | 23.13 | 23.21 | 6,998,156 | -0.15(-0.63%) |
Apr 15, 2010 | 23.28 | 23.41 | 23.19 | 23.35 | 4,944,869 | -0.02(-0.10%) |
Apr 14, 2010 | 23.45 | 23.52 | 23.24 | 23.37 | 4,803,287 | -0.11(-0.46%) |
Apr 13, 2010 | 23.47 | 23.57 | 23.39 | 23.48 | 4,293,866 | -0.07(-0.31%) |
Apr 12, 2010 | 23.54 | 23.62 | 23.44 | 23.56 | 3,807,758 | +0.12(+0.51%) |
Apr 09, 2010 | 23.10 | 23.46 | 22.94 | 23.44 | 8,255,967 | +0.07(+0.29%) |
Apr 08, 2010 | 23.39 | 23.45 | 23.34 | 23.37 | 4,830,243 | -0.10(-0.43%) |
Apr 07, 2010 | 23.41 | 23.56 | 23.34 | 23.47 | 5,377,859 | -0.03(-0.12%) |
Apr 06, 2010 | 23.44 | 23.58 | 23.37 | 23.50 | 5,466,344 | -0.01(-0.02%) |
Apr 05, 2010 | 23.60 | 23.63 | 23.47 | 23.50 | 6,159,826 | -0.07(-0.29%) |
Apr 01, 2010 | 23.22 | 23.57 | 23.57 | 23.57 | 6,106,277 | +0.41(+1.75%) |
Mar 31, 2010 | 23.21 | 23.32 | 23.08 | 23.17 | 6,243,533 | -0.08(-0.36%) |
Mar 30, 2010 | 23.19 | 23.45 | 23.18 | 23.25 | 9,225,446 | +0.05(+0.19%) |
Mar 29, 2010 | 22.96 | 23.26 | 22.89 | 23.21 | 7,044,136 | +0.33(+1.43%) |
Mar 26, 2010 | 22.78 | 22.94 | 22.61 | 22.88 | 8,734,172 | +0.19(+0.84%) |
Mar 25, 2010 | 22.60 | 22.80 | 22.50 | 22.69 | 11,411,694 | +0.10(+0.45%) |
Mar 24, 2010 | 22.47 | 22.68 | 22.46 | 22.59 | 5,772,134 | -0.06(-0.27%) |
Mar 23, 2010 | 22.63 | 22.69 | 22.44 | 22.65 | 6,490,030 | +0.03(+0.15%) |
Mar 22, 2010 | 22.91 | 22.91 | 22.50 | 22.61 | 8,378,614 | -0.32(-1.40%) |
Mar 19, 2010 | 22.82 | 22.97 | 22.75 | 22.94 | 10,965,114 | +0.11(+0.47%) |
Mar 18, 2010 | 22.84 | 22.90 | 22.62 | 22.83 | 7,003,375 | -0.03(-0.12%) |
Mar 17, 2010 | 22.55 | 22.89 | 22.50 | 22.86 | 11,329,444 | +0.38(+1.68%) |
Mar 16, 2010 | 22.63 | 22.63 | 22.32 | 22.48 | 8,419,898 | +0.10(+0.45%) |
Mar 15, 2010 | 22.29 | 22.38 | 22.25 | 22.38 | 8,258,109 | +0.01(+0.05%) |
Mar 12, 2010 | 22.45 | 22.48 | 22.29 | 22.37 | 6,099,436 | +0.02(+0.10%) |
Mar 11, 2010 | 22.12 | 22.34 | 22.06 | 22.34 | 2,969,789 | +0.15(+0.69%) |
Mar 10, 2010 | 22.15 | 22.25 | 22.04 | 22.19 | 5,811,870 | +0.09(+0.41%) |
Mar 09, 2010 | 22.01 | 22.17 | 21.93 | 22.10 | 4,519,626 | +0.08(+0.36%) |
Mar 08, 2010 | 22.04 | 22.08 | 21.93 | 22.02 | 2,773,621 | -0.02(-0.08%) |
Mar 05, 2010 | 21.94 | 22.06 | 21.80 | 22.04 | 3,256,257 | +0.20(+0.93%) |
Mar 04, 2010 | 21.76 | 21.90 | 21.69 | 21.84 | 4,099,164 | +0.08(+0.36%) |
Mar 03, 2010 | 21.68 | 21.97 | 21.64 | 21.76 | 5,237,214 | +0.07(+0.34%) |
Mar 02, 2010 | 21.70 | 21.79 | 21.62 | 21.68 | 4,340,337 | +0.10(+0.47%) |
Mar 01, 2010 | 21.45 | 21.71 | 21.45 | 21.58 | 5,569,145 | +0.17(+0.82%) |
Feb 26, 2010 | 21.57 | 21.73 | 21.41 | 21.41 | 5,981,254 | -0.20(-0.91%) |
Feb 25, 2010 | 21.52 | 21.63 | 21.26 | 21.61 | 5,965,469 | -0.11(-0.49%) |
Feb 24, 2010 | 21.71 | 21.72 | 21.40 | 21.71 | 6,991,996 | +0.09(+0.44%) |
Feb 23, 2010 | 21.70 | 21.80 | 21.58 | 21.62 | 7,422,571 | -0.10(-0.46%) |
Feb 22, 2010 | 21.95 | 21.96 | 21.58 | 21.72 | 5,251,504 | -0.09(-0.43%) |
Feb 19, 2010 | 21.46 | 21.85 | 21.42 | 21.81 | 4,529,507 | +0.25(+1.16%) |
Feb 18, 2010 | 21.32 | 21.59 | 21.32 | 21.56 | 4,538,202 | +0.19(+0.89%) |
Feb 17, 2010 | 21.33 | 21.42 | 21.24 | 21.37 | 6,000,525 | +0.08(+0.37%) |
Feb 16, 2010 | 20.73 | 21.31 | 20.72 | 21.30 | 5,930,052 | +0.61(+2.96%) |
Feb 12, 2010 | 20.49 | 20.68 | 20.68 | 20.68 | 6,871,171 | +0.04(+0.19%) |
Feb 11, 2010 | 20.31 | 20.68 | 20.14 | 20.64 | 5,343,546 | +0.26(+1.28%) |
Feb 10, 2010 | 20.38 | 20.49 | 20.11 | 20.38 | 4,862,156 | +0.02(+0.08%) |
Feb 09, 2010 | 20.33 | 20.63 | 20.24 | 20.36 | 4,858,531 | +0.17(+0.83%) |
Feb 08, 2010 | 20.42 | 20.47 | 20.20 | 20.20 | 3,964,370 | -0.27(-1.31%) |
Feb 05, 2010 | 20.48 | 20.52 | 20.12 | 20.47 | 6,149,795 | -0.06(-0.30%) |
Feb 04, 2010 | 20.86 | 20.95 | 20.51 | 20.53 | 4,683,174 | -0.43(-2.07%) |
Feb 03, 2010 | 21.10 | 21.12 | 20.80 | 20.96 | 3,661,149 | -0.19(-0.92%) |
Feb 02, 2010 | 21.03 | 21.16 | 20.73 | 21.16 | 4,334,115 | +0.13(+0.64%) |
Feb 01, 2010 | 20.95 | 21.08 | 20.70 | 21.02 | 3,165,517 | +0.16(+0.77%) |
Jan 29, 2010 | 20.98 | 21.17 | 20.85 | 20.86 | 5,397,883 | -0.08(-0.37%) |
Jan 28, 2010 | 21.17 | 21.19 | 20.94 | 20.94 | 5,691,488 | -0.22(-1.05%) |
Jan 27, 2010 | 21.16 | 21.18 | 20.70 | 21.16 | 6,021,801 | -0.06(-0.26%) |
Jan 26, 2010 | 21.16 | 21.35 | 21.05 | 21.22 | 3,031,945 | +0.02(+0.08%) |
Jan 25, 2010 | 21.16 | 21.30 | 20.97 | 21.20 | 2,924,992 | +0.15(+0.71%) |
Jan 22, 2010 | 21.41 | 21.50 | 21.03 | 21.05 | 5,067,620 | -0.41(-1.89%) |
Jan 21, 2010 | 21.77 | 21.96 | 21.33 | 21.46 | 5,110,739 | -0.28(-1.31%) |
Jan 20, 2010 | 21.79 | 21.79 | 21.45 | 21.74 | 3,173,862 | -0.22(-0.99%) |
Jan 19, 2010 | 21.66 | 21.96 | 21.59 | 21.96 | 2,759,067 | +0.32(+1.49%) |
Jan 15, 2010 | 21.73 | 21.63 | 21.63 | 21.63 | 4,011,834 | -0.14(-0.66%) |
Jan 14, 2010 | 21.73 | 21.81 | 21.64 | 21.78 | 2,614,169 | -0.02(-0.10%) |
Jan 13, 2010 | 21.72 | 21.92 | 21.60 | 21.80 | 4,007,948 | +0.12(+0.57%) |
Jan 12, 2010 | 21.74 | 21.86 | 21.62 | 21.68 | 3,491,407 | -0.11(-0.51%) |
Jan 11, 2010 | 21.54 | 21.80 | 21.54 | 21.79 | 4,608,501 | +0.32(+1.48%) |
Jan 08, 2010 | 21.46 | 21.51 | 21.28 | 21.47 | 3,194,762 | -0.01(-0.05%) |
Jan 07, 2010 | 21.46 | 21.50 | 21.30 | 21.48 | 3,417,908 | +0.03(+0.16%) |
Jan 06, 2010 | 21.44 | 21.57 | 21.32 | 21.45 | 5,176,073 | +0.02(+0.10%) |
Jan 05, 2010 | 21.64 | 21.73 | 21.21 | 21.43 | 5,031,987 | -0.27(-1.23%) |
Jan 04, 2010 | 21.77 | 21.95 | 21.63 | 21.70 | 3,906,517 | +0.02(+0.10%) |
Dec 31, 2009 | 21.99 | 21.67 | 21.67 | 21.67 | 3,168,381 | -0.32(-1.47%) |
Dec 30, 2009 | 21.84 | 22.05 | 21.83 | 22.00 | 1,719,148 | +0.06(+0.25%) |
Dec 29, 2009 | 22.01 | 22.16 | 21.94 | 21.94 | 2,401,437 | -0.12(-0.53%) |
Dec 28, 2009 | 22.00 | 22.06 | 21.87 | 22.06 | 2,655,363 | +0.13(+0.61%) |
Dec 24, 2009 | 21.77 | 21.99 | 21.77 | 21.92 | 1,238,299 | +0.13(+0.59%) |
Dec 23, 2009 | 21.77 | 21.87 | 21.67 | 21.80 | 2,892,313 | +0.01(+0.05%) |
Dec 22, 2009 | 21.87 | 21.99 | 21.73 | 21.79 | 2,870,475 | -0.13(-0.58%) |
Dec 21, 2009 | 21.85 | 22.04 | 21.82 | 21.91 | 3,586,750 | +0.12(+0.56%) |
Dec 18, 2009 | 21.71 | 21.96 | 21.57 | 21.79 | 8,532,792 | +0.09(+0.44%) |
Dec 17, 2009 | 21.81 | 21.86 | 21.60 | 21.70 | 4,047,250 | -0.17(-0.79%) |
Dec 16, 2009 | 21.96 | 22.04 | 21.79 | 21.87 | 4,444,172 | +0.01(+0.05%) |
Dec 15, 2009 | 21.94 | 21.95 | 21.74 | 21.86 | 3,988,951 | -0.16(-0.71%) |
Dec 14, 2009 | 21.96 | 22.04 | 21.84 | 22.01 | 5,459,536 | +0.25(+1.15%) |
Dec 11, 2009 | 21.60 | 21.82 | 21.48 | 21.76 | 5,642,193 | +0.27(+1.24%) |
Dec 10, 2009 | 21.42 | 21.59 | 21.30 | 21.50 | 3,964,271 | +0.17(+0.81%) |
Dec 09, 2009 | 21.28 | 21.36 | 21.10 | 21.32 | 3,814,004 | +0.08(+0.37%) |
Dec 08, 2009 | 21.24 | 21.39 | 21.02 | 21.24 | 5,355,091 | -0.04(-0.18%) |
Dec 07, 2009 | 21.09 | 21.40 | 21.04 | 21.28 | 5,112,565 | +0.26(+1.25%) |
Dec 04, 2009 | 21.26 | 21.39 | 20.76 | 21.02 | 5,196,796 | -0.06(-0.29%) |
Dec 03, 2009 | 21.06 | 21.26 | 20.94 | 21.08 | 5,612,016 | -0.01(-0.05%) |
Dec 02, 2009 | 20.66 | 21.09 | 20.64 | 21.09 | 7,042,080 | +0.39(+1.88%) |
Dec 01, 2009 | 20.39 | 20.73 | 20.36 | 20.70 | 6,065,148 | +0.45(+2.20%) |
Nov 30, 2009 | 20.16 | 20.30 | 20.08 | 20.26 | 5,159,319 | +0.13(+0.66%) |
Nov 27, 2009 | 20.20 | 20.32 | 20.04 | 20.13 | 2,352,658 | -0.36(-1.74%) |
Nov 25, 2009 | 20.39 | 20.54 | 20.26 | 20.48 | 5,519,798 | -0.11(-0.51%) |
Nov 24, 2009 | 20.47 | 20.70 | 20.45 | 20.59 | 6,749,830 | +0.12(+0.57%) |
Nov 23, 2009 | 20.43 | 20.68 | 20.42 | 20.47 | 5,453,260 | +0.22(+1.07%) |
Nov 20, 2009 | 20.06 | 20.28 | 19.94 | 20.25 | 9,820,060 | -0.25(-1.20%) |
Nov 19, 2009 | 20.57 | 20.62 | 20.41 | 20.50 | 4,937,451 | -0.13(-0.62%) |
Nov 18, 2009 | 20.72 | 20.77 | 20.54 | 20.63 | 4,055,230 | -0.12(-0.56%) |
Nov 17, 2009 | 20.64 | 20.74 | 20.60 | 20.74 | 5,458,744 | +0.08(+0.40%) |
Nov 16, 2009 | 20.29 | 20.67 | 20.28 | 20.66 | 5,940,843 | +0.47(+2.32%) |
Nov 13, 2009 | 20.11 | 20.31 | 20.05 | 20.19 | 5,124,959 | +0.00(+0.00%) |
Nov 12, 2009 | 20.42 | 20.50 | 20.14 | 20.19 | 5,485,139 | -0.22(-1.09%) |
Nov 11, 2009 | 20.54 | 20.58 | 20.33 | 20.42 | 4,244,598 | -0.06(-0.30%) |
Nov 10, 2009 | 20.35 | 20.52 | 20.33 | 20.48 | 5,266,757 | +0.09(+0.44%) |
Nov 09, 2009 | 20.16 | 20.40 | 20.07 | 20.39 | 5,423,097 | +0.36(+1.78%) |
Nov 06, 2009 | 19.90 | 20.24 | 19.86 | 20.03 | 7,460,192 | +0.05(+0.25%) |
Nov 05, 2009 | 19.73 | 20.01 | 19.73 | 19.98 | 6,286,601 | +0.43(+2.22%) |
Nov 04, 2009 | 19.40 | 19.83 | 19.37 | 19.55 | 6,719,779 | +0.21(+1.07%) |
Nov 03, 2009 | 19.26 | 19.49 | 19.20 | 19.34 | 6,735,179 | +0.07(+0.38%) |
Nov 02, 2009 | 19.05 | 19.40 | 18.99 | 19.27 | 7,454,747 | +0.28(+1.50%) |
Oct 30, 2009 | 19.29 | 19.41 | 18.93 | 18.98 | 8,307,254 | -0.30(-1.56%) |
Oct 29, 2009 | 19.34 | 19.40 | 19.13 | 19.28 | 7,126,028 | +0.01(+0.06%) |
Oct 28, 2009 | 19.33 | 19.51 | 19.21 | 19.27 | 5,445,942 | -0.06(-0.29%) |
Oct 27, 2009 | 19.43 | 19.66 | 19.26 | 19.33 | 5,906,564 | -0.06(-0.29%) |
Oct 26, 2009 | 19.64 | 19.85 | 19.34 | 19.38 | 7,921,011 | -0.20(-1.02%) |
Oct 23, 2009 | 19.51 | 19.62 | 19.41 | 19.59 | 5,706,351 | -0.18(-0.90%) |
Oct 22, 2009 | 19.51 | 19.79 | 19.49 | 19.76 | 6,025,897 | +0.23(+1.20%) |
Oct 21, 2009 | 19.47 | 19.71 | 19.40 | 19.53 | 6,467,662 | +0.06(+0.29%) |
Oct 20, 2009 | 19.35 | 19.47 | 19.33 | 19.47 | 4,113,830 | -0.08(-0.40%) |
Oct 19, 2009 | 19.27 | 19.62 | 19.08 | 19.55 | 4,158,364 | +0.33(+1.71%) |
Oct 16, 2009 | 19.05 | 19.28 | 18.96 | 19.22 | 5,331,823 | +0.05(+0.24%) |
Oct 15, 2009 | 19.31 | 19.35 | 19.05 | 19.18 | 9,368,407 | -0.16(-0.81%) |
Oct 14, 2009 | 19.35 | 19.42 | 19.27 | 19.33 | 3,585,683 | +0.11(+0.58%) |
Oct 13, 2009 | 19.41 | 19.41 | 19.13 | 19.22 | 4,564,931 | -0.19(-0.98%) |
Oct 12, 2009 | 19.36 | 19.49 | 19.30 | 19.41 | 2,680,843 | +0.09(+0.46%) |
Oct 09, 2009 | 19.07 | 19.32 | 19.06 | 19.32 | 3,868,528 | +0.26(+1.37%) |
Oct 08, 2009 | 19.06 | 19.15 | 18.96 | 19.06 | 3,390,913 | +0.08(+0.41%) |
Oct 07, 2009 | 18.86 | 18.99 | 18.67 | 18.98 | 3,789,071 | +0.13(+0.68%) |
Oct 06, 2009 | 18.79 | 18.98 | 18.70 | 18.86 | 3,625,083 | +0.09(+0.47%) |
Oct 05, 2009 | 18.64 | 18.78 | 18.46 | 18.77 | 4,173,186 | +0.12(+0.63%) |
Oct 02, 2009 | 18.77 | 18.77 | 18.58 | 18.65 | 4,304,007 | -0.17(-0.92%) |
Oct 01, 2009 | 19.19 | 19.20 | 18.82 | 18.82 | 6,361,793 | -0.39(-2.03%) |
Sep 30, 2009 | 19.28 | 19.28 | 19.07 | 19.21 | 7,209,143 | -0.13(-0.66%) |
Sep 29, 2009 | 19.35 | 19.40 | 19.17 | 19.34 | 4,762,068 | +0.08(+0.41%) |
Sep 28, 2009 | 19.06 | 19.36 | 19.06 | 19.26 | 3,696,332 | +0.22(+1.16%) |
Sep 25, 2009 | 19.05 | 19.18 | 19.03 | 19.04 | 4,928,571 | -0.03(-0.18%) |
Sep 24, 2009 | 18.97 | 19.14 | 18.95 | 19.07 | 5,112,657 | +0.11(+0.59%) |
Sep 23, 2009 | 18.99 | 19.28 | 18.95 | 18.96 | 4,976,489 | -0.02(-0.09%) |
Sep 22, 2009 | 19.11 | 19.16 | 18.91 | 18.98 | 5,042,780 | -0.06(-0.32%) |
Sep 21, 2009 | 19.08 | 19.20 | 18.91 | 19.04 | 4,332,805 | -0.08(-0.41%) |
Sep 18, 2009 | 19.03 | 19.21 | 18.87 | 19.12 | 8,307,207 | +0.17(+0.91%) |
Sep 17, 2009 | 18.89 | 19.01 | 18.71 | 18.95 | 6,696,409 | +0.30(+1.60%) |
Sep 16, 2009 | 18.73 | 19.01 | 18.56 | 18.65 | 5,414,928 | +0.01(+0.07%) |
Sep 15, 2009 | 18.52 | 18.68 | 18.39 | 18.63 | 5,756,520 | +0.15(+0.81%) |
Sep 14, 2009 | 18.24 | 18.50 | 18.24 | 18.48 | 5,643,045 | +0.22(+1.22%) |
Sep 11, 2009 | 18.29 | 18.33 | 18.19 | 18.26 | 5,074,085 | -0.02(-0.09%) |
Sep 10, 2009 | 18.40 | 18.50 | 18.18 | 18.28 | 5,658,565 | -0.14(-0.79%) |
Sep 09, 2009 | 18.38 | 18.50 | 18.32 | 18.42 | 4,241,670 | +0.03(+0.18%) |
Sep 08, 2009 | 18.45 | 18.45 | 18.25 | 18.39 | 4,267,252 | +0.01(+0.06%) |
Sep 04, 2009 | 18.24 | 18.39 | 18.13 | 18.38 | 5,398,836 | +0.14(+0.79%) |
Sep 03, 2009 | 18.34 | 18.39 | 18.14 | 18.23 | 5,031,156 | +0.00(+0.00%) |
Sep 02, 2009 | 18.35 | 18.38 | 18.13 | 18.23 | 4,633,840 | -0.15(-0.82%) |
Sep 01, 2009 | 18.38 | 18.53 | 18.29 | 18.38 | 6,232,855 | -0.04(-0.21%) |
Aug 31, 2009 | 18.42 | 18.52 | 18.32 | 18.42 | 5,007,190 | -0.08(-0.42%) |
Aug 28, 2009 | 18.76 | 18.76 | 18.40 | 18.50 | 4,631,576 | -0.13(-0.69%) |
Aug 27, 2009 | 18.68 | 18.70 | 18.50 | 18.63 | 4,875,813 | -0.02(-0.12%) |
Aug 26, 2009 | 18.91 | 18.91 | 18.56 | 18.65 | 6,012,393 | -0.46(-2.39%) |
Aug 25, 2009 | 19.21 | 19.30 | 19.08 | 19.11 | 4,513,800 | -0.07(-0.38%) |
Aug 24, 2009 | 19.12 | 19.18 | 18.99 | 19.18 | 4,176,894 | +0.12(+0.64%) |
Aug 21, 2009 | 18.93 | 19.07 | 18.74 | 19.06 | 5,575,834 | +0.31(+1.63%) |
Aug 20, 2009 | 18.64 | 18.76 | 18.49 | 18.75 | 3,473,123 | +0.13(+0.72%) |
Aug 19, 2009 | 18.44 | 18.66 | 18.38 | 18.62 | 3,962,666 | +0.13(+0.72%) |
Aug 18, 2009 | 18.45 | 18.55 | 18.33 | 18.48 | 3,832,772 | -0.01(-0.06%) |
Aug 17, 2009 | 18.40 | 18.62 | 18.40 | 18.49 | 4,404,352 | -0.19(-1.04%) |
Aug 14, 2009 | 18.73 | 18.80 | 18.50 | 18.69 | 4,062,029 | -0.03(-0.18%) |
Aug 13, 2009 | 18.79 | 18.79 | 18.57 | 18.72 | 3,678,652 | -0.03(-0.18%) |
Aug 12, 2009 | 18.57 | 18.91 | 18.56 | 18.76 | 5,136,876 | +0.11(+0.57%) |
Aug 11, 2009 | 18.68 | 18.74 | 18.50 | 18.65 | 4,639,290 | -0.06(-0.33%) |
Aug 10, 2009 | 18.68 | 18.74 | 18.44 | 18.71 | 4,356,638 | +0.00(+0.00%) |
Aug 07, 2009 | 18.98 | 19.05 | 18.62 | 18.71 | 6,284,302 | -0.13(-0.68%) |
Aug 06, 2009 | 18.79 | 18.89 | 18.67 | 18.84 | 4,809,208 | +0.09(+0.48%) |
Aug 05, 2009 | 18.85 | 19.34 | 18.63 | 18.75 | 4,250,873 | -0.02(-0.11%) |
Aug 04, 2009 | 18.83 | 18.99 | 18.72 | 18.77 | 4,231,283 | -0.10(-0.51%) |
Aug 03, 2009 | 19.02 | 19.02 | 18.70 | 18.87 | 6,517,551 | +0.04(+0.24%) |
Jul 31, 2009 | 19.36 | 19.38 | 18.79 | 18.82 | 6,146,127 | -0.41(-2.14%) |
Jul 30, 2009 | 19.12 | 19.34 | 19.06 | 19.23 | 4,994,379 | +0.22(+1.17%) |
Jul 29, 2009 | 18.93 | 19.16 | 18.68 | 19.01 | 4,014,506 | +0.00(+0.00%) |
Jul 28, 2009 | 19.31 | 19.38 | 18.93 | 19.01 | 3,872,913 | -0.35(-1.78%) |
Jul 27, 2009 | 19.26 | 19.39 | 19.20 | 19.36 | 4,779,639 | +0.09(+0.49%) |
Jul 24, 2009 | 18.82 | 19.32 | 18.79 | 19.26 | 5,218,563 | +0.38(+2.04%) |
Jul 23, 2009 | 18.43 | 19.04 | 18.42 | 18.88 | 7,037,208 | +0.43(+2.35%) |
Jul 22, 2009 | 18.19 | 18.57 | 18.19 | 18.44 | 4,239,066 | +0.05(+0.27%) |
Jul 21, 2009 | 18.47 | 18.47 | 18.22 | 18.39 | 6,409,075 | +0.10(+0.55%) |
Jul 20, 2009 | 18.44 | 18.44 | 18.14 | 18.29 | 5,065,276 | -0.01(-0.06%) |
Jul 17, 2009 | 18.43 | 18.57 | 18.17 | 18.30 | 5,572,893 | -0.17(-0.90%) |
Jul 16, 2009 | 18.45 | 18.59 | 18.11 | 18.47 | 6,180,206 | -0.01(-0.03%) |
Jul 15, 2009 | 18.60 | 18.69 | 18.34 | 18.48 | 7,680,161 | +0.04(+0.24%) |
Jul 14, 2009 | 18.44 | 18.45 | 18.15 | 18.43 | 4,375,670 | +0.04(+0.24%) |
Jul 13, 2009 | 18.00 | 18.40 | 18.00 | 18.39 | 5,036,534 | +0.32(+1.76%) |
Jul 10, 2009 | 18.20 | 18.21 | 17.88 | 18.07 | 5,108,325 | -0.20(-1.10%) |
Jul 09, 2009 | 18.24 | 18.43 | 17.97 | 18.27 | 6,224,842 | +0.12(+0.64%) |
Jul 08, 2009 | 18.24 | 18.38 | 17.95 | 18.15 | 5,844,496 | -0.07(-0.40%) |
Jul 07, 2009 | 18.66 | 18.74 | 18.17 | 18.23 | 4,383,956 | -0.42(-2.27%) |
Jul 06, 2009 | 18.44 | 18.76 | 18.38 | 18.65 | 4,556,728 | +0.17(+0.90%) |
Jul 02, 2009 | 18.82 | 18.89 | 18.46 | 18.48 | 6,092,163 | -0.58(-3.04%) |