Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.60 | 24.82 | 24.35 | 24.64 | 53,626 | -0.02(-0.07%) |
Aug 30, 2010 | 25.03 | 25.13 | 24.65 | 24.65 | 3,198,288 | -0.40(-1.59%) |
Aug 27, 2010 | 24.93 | 25.10 | 24.56 | 25.05 | 5,976,000 | +0.22(+0.87%) |
Aug 26, 2010 | 24.84 | 24.91 | 24.63 | 24.84 | 7,342,453 | -0.06(-0.24%) |
Aug 25, 2010 | 24.95 | 25.09 | 24.60 | 24.90 | 102,461 | -0.46(-1.83%) |
Aug 24, 2010 | 25.12 | 25.52 | 25.09 | 25.36 | 2,968 | +0.03(+0.14%) |
Aug 23, 2010 | 25.15 | 25.50 | 25.14 | 25.32 | 4,728,722 | +0.24(+0.96%) |
Aug 20, 2010 | 24.75 | 25.14 | 24.75 | 25.08 | 6,219,636 | +0.15(+0.60%) |
Aug 19, 2010 | 25.11 | 25.17 | 24.87 | 24.94 | 1,392 | -0.25(-1.00%) |
Aug 18, 2010 | 25.50 | 25.53 | 25.06 | 25.19 | 6,515,081 | -0.34(-1.34%) |
Aug 17, 2010 | 25.31 | 25.66 | 25.18 | 25.53 | 6,387,702 | +0.39(+1.54%) |
Aug 16, 2010 | 24.95 | 25.16 | 24.84 | 25.14 | 4,433,238 | +0.07(+0.27%) |
Aug 13, 2010 | 25.07 | 25.23 | 24.88 | 25.07 | 4,288,802 | +0.06(+0.25%) |
Aug 12, 2010 | 24.74 | 25.11 | 24.62 | 25.01 | 5,928,742 | +0.05(+0.21%) |
Aug 11, 2010 | 24.98 | 25.06 | 24.84 | 24.96 | 5,229,736 | +0.10(+0.41%) |
Aug 10, 2010 | 24.86 | 25.45 | 24.82 | 24.86 | 525 | -0.29(-1.14%) |
Aug 09, 2010 | 25.02 | 25.18 | 24.94 | 25.14 | 3,284,247 | +0.21(+0.82%) |
Aug 06, 2010 | 24.94 | 24.94 | 24.55 | 24.94 | 4,518,047 | +0.07(+0.28%) |
Aug 05, 2010 | 24.69 | 24.87 | 24.63 | 24.87 | 3,282,717 | +0.03(+0.12%) |
Aug 04, 2010 | 24.62 | 24.90 | 24.50 | 24.84 | 5,036,850 | +0.22(+0.88%) |
Aug 03, 2010 | 24.60 | 24.91 | 24.47 | 24.62 | 5,625,151 | -0.05(-0.18%) |
Aug 02, 2010 | 24.22 | 24.70 | 24.22 | 24.67 | 5,708,958 | +0.69(+2.88%) |
Jul 30, 2010 | 23.98 | 24.10 | 23.55 | 23.98 | 6,360,119 | +0.17(+0.72%) |
Jul 29, 2010 | 24.64 | 24.79 | 23.79 | 23.81 | 8,531,481 | -0.74(-3.00%) |
Jul 28, 2010 | 24.54 | 24.79 | 24.43 | 24.54 | 1,008 | -0.17(-0.67%) |
Jul 27, 2010 | 24.71 | 24.74 | 24.37 | 24.71 | 1,113 | +0.38(+1.57%) |
Jul 26, 2010 | 24.13 | 24.40 | 24.13 | 24.33 | 3,374,307 | +0.11(+0.45%) |
Jul 23, 2010 | 24.09 | 24.27 | 23.92 | 24.22 | 5,379,804 | +0.11(+0.45%) |
Jul 22, 2010 | 23.76 | 24.21 | 23.69 | 24.11 | 25,409 | +0.55(+2.33%) |
Jul 21, 2010 | 23.98 | 23.98 | 23.43 | 23.56 | 4,689,474 | -0.40(-1.67%) |
Jul 20, 2010 | 23.96 | 23.97 | 23.33 | 23.96 | 6,111,675 | +0.32(+1.35%) |
Jul 19, 2010 | 23.17 | 23.74 | 23.17 | 23.64 | 4,529,397 | +0.55(+2.40%) |
Jul 16, 2010 | 23.09 | 23.53 | 23.03 | 23.09 | 3,932,625 | -0.48(-2.04%) |
Jul 15, 2010 | 23.66 | 23.70 | 23.38 | 23.57 | 3,836,706 | -0.10(-0.41%) |
Jul 14, 2010 | 23.35 | 23.67 | 23.29 | 23.66 | 14,428 | +0.19(+0.83%) |
Jul 13, 2010 | 23.54 | 23.59 | 23.29 | 23.47 | 3,838,881 | +0.06(+0.27%) |
Jul 12, 2010 | 23.26 | 23.46 | 23.15 | 23.41 | 3,333,285 | +0.05(+0.22%) |
Jul 09, 2010 | 23.35 | 23.39 | 23.08 | 23.35 | 3,109,323 | +0.09(+0.37%) |
Jul 08, 2010 | 23.07 | 23.27 | 22.95 | 23.27 | 19,990 | +0.33(+1.42%) |
Jul 07, 2010 | 22.34 | 22.97 | 22.20 | 22.94 | 4,811,533 | +0.59(+2.66%) |
Jul 06, 2010 | 22.19 | 22.48 | 22.14 | 22.35 | 3,327 | +0.27(+1.22%) |
Jul 02, 2010 | 22.08 | 22.37 | 22.04 | 22.08 | 6,451,328 | -0.18(-0.80%) |
Jul 01, 2010 | 22.23 | 22.44 | 22.13 | 22.26 | 9,064,378 | +0.14(+0.62%) |
Jun 30, 2010 | 22.44 | 22.57 | 22.05 | 22.12 | 7,889 | -0.29(-1.27%) |
Jun 29, 2010 | 22.41 | 22.98 | 22.36 | 22.41 | 14,630 | -0.53(-2.32%) |
Jun 25, 2010 | 22.94 | 23.05 | 22.76 | 22.94 | 5,409,161 | +0.01(+0.05%) |
Jun 24, 2010 | 22.98 | 23.25 | 22.89 | 22.93 | 4,049,478 | -0.05(-0.20%) |
Jun 23, 2010 | 23.23 | 23.26 | 22.81 | 22.97 | 6,233,644 | -0.36(-1.54%) |
Jun 22, 2010 | 23.95 | 23.98 | 23.24 | 23.33 | 12,106 | -0.55(-2.30%) |
Jun 21, 2010 | 24.22 | 24.29 | 23.78 | 23.88 | 4,390,588 | -0.10(-0.43%) |
Jun 18, 2010 | 23.98 | 24.05 | 23.83 | 23.98 | 5,941,846 | +0.09(+0.36%) |
Jun 17, 2010 | 23.77 | 23.93 | 23.65 | 23.90 | 4,133,017 | +0.10(+0.43%) |
Jun 16, 2010 | 23.42 | 23.85 | 23.41 | 23.79 | 3,695,578 | +0.22(+0.94%) |
Jun 15, 2010 | 23.29 | 23.59 | 23.22 | 23.57 | 5,516,427 | +0.46(+1.98%) |
Jun 14, 2010 | 23.41 | 23.41 | 23.11 | 23.11 | 4,448,674 | -0.07(-0.30%) |
Jun 11, 2010 | 23.07 | 23.24 | 22.94 | 23.18 | 3,556,879 | -0.12(-0.51%) |
Jun 10, 2010 | 23.05 | 23.31 | 23.03 | 23.30 | 4,133,068 | +0.51(+2.23%) |
Jun 09, 2010 | 23.01 | 23.06 | 22.71 | 22.79 | 4,820,843 | -0.14(-0.60%) |
Jun 08, 2010 | 22.44 | 22.96 | 22.32 | 22.93 | 1,401 | +0.47(+2.11%) |
Jun 07, 2010 | 22.35 | 22.86 | 22.29 | 22.46 | 8,452,381 | +0.19(+0.83%) |
Jun 04, 2010 | 22.27 | 22.78 | 22.22 | 22.27 | 7,922,303 | -0.65(-2.85%) |
Jun 03, 2010 | 22.78 | 22.93 | 22.66 | 22.93 | 5,841,694 | +0.25(+1.08%) |
Jun 02, 2010 | 22.17 | 22.68 | 22.06 | 22.68 | 8,023,568 | +0.65(+2.93%) |
Jun 01, 2010 | 22.10 | 22.41 | 21.98 | 22.04 | 7,327,296 | -0.21(-0.95%) |
May 28, 2010 | 22.25 | 22.53 | 22.21 | 22.25 | 5,170,189 | -0.10(-0.46%) |
May 27, 2010 | 22.34 | 22.43 | 22.13 | 22.35 | 5,290,228 | +0.33(+1.50%) |
May 26, 2010 | 22.45 | 22.45 | 21.93 | 22.02 | 175 | -0.12(-0.55%) |
May 25, 2010 | 21.74 | 22.15 | 21.48 | 22.14 | 7,268,022 | -0.01(-0.05%) |
May 24, 2010 | 22.18 | 22.49 | 22.04 | 22.15 | 4,685,557 | -0.16(-0.71%) |
May 21, 2010 | 21.86 | 22.31 | 21.75 | 22.31 | 7,087,102 | +0.16(+0.74%) |
May 20, 2010 | 22.36 | 22.56 | 22.15 | 22.15 | 7,884,916 | -0.67(-2.94%) |
May 19, 2010 | 22.82 | 22.96 | 22.59 | 22.82 | 4,456,183 | -0.16(-0.69%) |
May 18, 2010 | 23.32 | 23.43 | 22.95 | 22.97 | 354 | -0.32(-1.36%) |
May 17, 2010 | 23.21 | 23.36 | 22.97 | 23.29 | 5,171,094 | +0.16(+0.68%) |
May 14, 2010 | 23.13 | 23.50 | 23.00 | 23.13 | 4,568,840 | -0.31(-1.32%) |
May 13, 2010 | 23.59 | 23.77 | 23.40 | 23.44 | 3,621,957 | -0.18(-0.74%) |
May 12, 2010 | 23.56 | 23.69 | 23.42 | 23.62 | 4,090,502 | +0.03(+0.12%) |
May 11, 2010 | 23.63 | 23.80 | 23.52 | 23.59 | 4,807,890 | -0.06(-0.26%) |
May 10, 2010 | 23.41 | 23.69 | 23.38 | 23.65 | 7,212,373 | +0.95(+4.20%) |
May 07, 2010 | 22.60 | 23.10 | 22.31 | 22.70 | 10,795,557 | +0.05(+0.20%) |
May 06, 2010 | 22.68 | 23.48 | 21.48 | 22.65 | 1,747 | -1.01(-4.27%) |
May 05, 2010 | 23.67 | 23.75 | 23.45 | 23.66 | 3,682,053 | +0.14(+0.60%) |
May 04, 2010 | 23.70 | 23.88 | 23.43 | 23.52 | 4,503,544 | -0.45(-1.86%) |
May 03, 2010 | 23.65 | 24.02 | 23.55 | 23.97 | 3,391,091 | +0.38(+1.60%) |
Apr 30, 2010 | 23.34 | 23.83 | 23.29 | 23.59 | 6,967,148 | +0.28(+1.21%) |
Apr 29, 2010 | 23.39 | 23.54 | 23.21 | 23.31 | 5,685,722 | -0.07(-0.29%) |
Apr 28, 2010 | 23.27 | 23.38 | 23.09 | 23.38 | 6,849,307 | +0.16(+0.68%) |
Apr 27, 2010 | 23.49 | 23.66 | 23.19 | 23.22 | 5,972,992 | -0.41(-1.72%) |
Apr 26, 2010 | 23.52 | 23.83 | 23.51 | 23.62 | 4,951,125 | +0.05(+0.22%) |
Apr 23, 2010 | 23.36 | 23.59 | 23.20 | 23.57 | 4,241,158 | +0.24(+1.02%) |
Apr 22, 2010 | 23.26 | 23.36 | 23.17 | 23.34 | 5,188,861 | -0.01(-0.02%) |
Apr 21, 2010 | 23.32 | 23.47 | 23.30 | 23.34 | 46,132 | -0.03(-0.15%) |
Apr 20, 2010 | 23.40 | 23.43 | 23.28 | 23.38 | 3,811,052 | +0.08(+0.34%) |
Apr 19, 2010 | 23.17 | 23.34 | 23.17 | 23.30 | 4,123,361 | +0.06(+0.24%) |
Apr 16, 2010 | 23.35 | 23.44 | 23.17 | 23.24 | 6,987,806 | -0.15(-0.63%) |
Apr 15, 2010 | 23.32 | 23.45 | 23.22 | 23.39 | 4,937,556 | -0.02(-0.10%) |
Apr 14, 2010 | 23.48 | 23.56 | 23.27 | 23.41 | 4,796,183 | -0.11(-0.46%) |
Apr 13, 2010 | 23.51 | 23.60 | 23.42 | 23.52 | 4,287,516 | -0.07(-0.31%) |
Apr 12, 2010 | 23.57 | 23.66 | 23.47 | 23.59 | 3,802,126 | +0.12(+0.51%) |
Apr 09, 2010 | 23.13 | 23.50 | 22.97 | 23.47 | 8,243,757 | +0.07(+0.29%) |
Apr 08, 2010 | 23.42 | 23.48 | 23.37 | 23.40 | 4,823,099 | -0.10(-0.43%) |
Apr 07, 2010 | 23.44 | 23.60 | 23.38 | 23.51 | 5,369,905 | -0.03(-0.12%) |
Apr 06, 2010 | 23.47 | 23.61 | 23.41 | 23.53 | 5,458,260 | -0.01(-0.02%) |
Apr 05, 2010 | 23.64 | 23.66 | 23.51 | 23.54 | 6,150,716 | -0.07(-0.29%) |
Apr 01, 2010 | 23.25 | 23.61 | 23.61 | 23.61 | 6,097,246 | +0.41(+1.75%) |
Mar 31, 2010 | 23.25 | 23.36 | 23.12 | 23.20 | 6,234,299 | -0.08(-0.36%) |
Mar 30, 2010 | 23.22 | 23.48 | 23.21 | 23.29 | 9,211,802 | +0.05(+0.19%) |
Mar 29, 2010 | 23.00 | 23.29 | 22.92 | 23.24 | 7,033,718 | +0.33(+1.43%) |
Mar 26, 2010 | 22.81 | 22.97 | 22.65 | 22.91 | 8,721,254 | +0.19(+0.84%) |
Mar 25, 2010 | 22.64 | 22.83 | 22.53 | 22.72 | 11,394,816 | +0.10(+0.45%) |
Mar 24, 2010 | 22.50 | 22.72 | 22.50 | 22.62 | 5,763,597 | -0.06(-0.27%) |
Mar 23, 2010 | 22.66 | 22.72 | 22.47 | 22.68 | 6,480,432 | +0.03(+0.15%) |
Mar 22, 2010 | 22.95 | 22.95 | 22.53 | 22.65 | 8,366,223 | -0.32(-1.40%) |
Mar 19, 2010 | 22.85 | 23.01 | 22.79 | 22.97 | 10,948,897 | +0.11(+0.47%) |
Mar 18, 2010 | 22.88 | 22.93 | 22.65 | 22.86 | 6,993,017 | -0.03(-0.12%) |
Mar 17, 2010 | 22.58 | 22.92 | 22.53 | 22.89 | 11,312,689 | +0.38(+1.68%) |
Mar 16, 2010 | 22.66 | 22.66 | 22.35 | 22.51 | 8,407,445 | +0.10(+0.45%) |
Mar 15, 2010 | 22.32 | 22.42 | 22.28 | 22.41 | 8,245,896 | +0.01(+0.05%) |
Mar 12, 2010 | 22.48 | 22.51 | 22.32 | 22.40 | 6,090,415 | +0.02(+0.10%) |
Mar 11, 2010 | 22.16 | 22.38 | 22.09 | 22.38 | 2,965,397 | +0.15(+0.69%) |
Mar 10, 2010 | 22.18 | 22.29 | 22.07 | 22.22 | 5,803,274 | +0.09(+0.41%) |
Mar 09, 2010 | 22.04 | 22.21 | 21.96 | 22.13 | 4,512,942 | +0.08(+0.36%) |
Mar 08, 2010 | 22.07 | 22.12 | 21.96 | 22.05 | 2,769,519 | -0.02(-0.08%) |
Mar 05, 2010 | 21.97 | 22.09 | 21.83 | 22.07 | 3,251,441 | +0.20(+0.93%) |
Mar 04, 2010 | 21.79 | 21.93 | 21.72 | 21.87 | 4,093,102 | +0.08(+0.36%) |
Mar 03, 2010 | 21.71 | 22.00 | 21.68 | 21.79 | 5,229,469 | +0.07(+0.34%) |
Mar 02, 2010 | 21.73 | 21.82 | 21.65 | 21.72 | 4,333,918 | +0.10(+0.47%) |
Mar 01, 2010 | 21.48 | 21.74 | 21.48 | 21.61 | 5,560,908 | +0.17(+0.82%) |
Feb 26, 2010 | 21.60 | 21.76 | 21.44 | 21.44 | 5,972,408 | -0.20(-0.91%) |
Feb 25, 2010 | 21.55 | 21.67 | 21.29 | 21.64 | 5,956,646 | -0.11(-0.49%) |
Feb 24, 2010 | 21.74 | 21.75 | 21.43 | 21.74 | 6,981,655 | +0.09(+0.44%) |
Feb 23, 2010 | 21.73 | 21.83 | 21.62 | 21.65 | 7,411,594 | -0.10(-0.46%) |
Feb 22, 2010 | 21.98 | 21.99 | 21.61 | 21.75 | 5,243,738 | -0.09(-0.43%) |
Feb 19, 2010 | 21.49 | 21.88 | 21.45 | 21.85 | 4,522,808 | +0.25(+1.16%) |
Feb 18, 2010 | 21.35 | 21.62 | 21.35 | 21.59 | 4,531,490 | +0.19(+0.89%) |
Feb 17, 2010 | 21.36 | 21.45 | 21.28 | 21.40 | 5,991,652 | +0.08(+0.37%) |
Feb 16, 2010 | 20.76 | 21.34 | 20.75 | 21.33 | 5,921,283 | +0.61(+2.96%) |
Feb 12, 2010 | 20.52 | 20.71 | 20.71 | 20.71 | 6,861,010 | +0.04(+0.19%) |
Feb 11, 2010 | 20.34 | 20.71 | 20.17 | 20.67 | 5,335,644 | +0.26(+1.28%) |
Feb 10, 2010 | 20.41 | 20.52 | 20.14 | 20.41 | 4,854,966 | +0.02(+0.08%) |
Feb 09, 2010 | 20.36 | 20.66 | 20.27 | 20.40 | 4,851,346 | +0.17(+0.83%) |
Feb 08, 2010 | 20.45 | 20.50 | 20.23 | 20.23 | 3,958,507 | -0.27(-1.31%) |
Feb 05, 2010 | 20.51 | 20.55 | 20.15 | 20.50 | 6,140,701 | -0.06(-0.30%) |
Feb 04, 2010 | 20.89 | 20.98 | 20.54 | 20.56 | 4,676,249 | -0.44(-2.07%) |
Feb 03, 2010 | 21.13 | 21.15 | 20.84 | 20.99 | 3,655,734 | -0.20(-0.92%) |
Feb 02, 2010 | 21.06 | 21.19 | 20.76 | 21.19 | 4,327,706 | +0.13(+0.64%) |
Feb 01, 2010 | 20.98 | 21.11 | 20.73 | 21.05 | 3,160,836 | +0.16(+0.77%) |
Jan 29, 2010 | 21.01 | 21.20 | 20.88 | 20.89 | 5,389,900 | -0.08(-0.37%) |
Jan 28, 2010 | 21.20 | 21.23 | 20.97 | 20.97 | 5,683,071 | -0.22(-1.05%) |
Jan 27, 2010 | 21.19 | 21.21 | 20.74 | 21.19 | 6,012,896 | -0.06(-0.26%) |
Jan 26, 2010 | 21.19 | 21.38 | 21.08 | 21.25 | 3,027,462 | +0.02(+0.08%) |
Jan 25, 2010 | 21.19 | 21.33 | 21.00 | 21.23 | 2,920,666 | +0.15(+0.71%) |
Jan 22, 2010 | 21.44 | 21.53 | 21.06 | 21.08 | 5,060,126 | -0.41(-1.89%) |
Jan 21, 2010 | 21.81 | 22.00 | 21.36 | 21.49 | 5,103,181 | -0.28(-1.31%) |
Jan 20, 2010 | 21.82 | 21.82 | 21.48 | 21.77 | 3,169,168 | -0.22(-0.99%) |
Jan 19, 2010 | 21.69 | 22.00 | 21.62 | 21.99 | 2,754,986 | +0.32(+1.49%) |
Jan 15, 2010 | 21.77 | 21.67 | 21.67 | 21.67 | 4,005,902 | -0.14(-0.66%) |
Jan 14, 2010 | 21.77 | 21.84 | 21.67 | 21.81 | 2,610,303 | -0.02(-0.10%) |
Jan 13, 2010 | 21.76 | 21.95 | 21.63 | 21.83 | 4,002,021 | +0.12(+0.57%) |
Jan 12, 2010 | 21.77 | 21.89 | 21.66 | 21.71 | 3,486,244 | -0.11(-0.51%) |
Jan 11, 2010 | 21.57 | 21.83 | 21.57 | 21.82 | 4,601,686 | +0.32(+1.48%) |
Jan 08, 2010 | 21.49 | 21.54 | 21.32 | 21.50 | 3,190,038 | -0.01(-0.05%) |
Jan 07, 2010 | 21.49 | 21.53 | 21.33 | 21.52 | 3,412,854 | +0.03(+0.16%) |
Jan 06, 2010 | 21.47 | 21.60 | 21.35 | 21.48 | 5,168,418 | +0.02(+0.10%) |
Jan 05, 2010 | 21.67 | 21.76 | 21.24 | 21.46 | 5,024,546 | -0.27(-1.23%) |
Jan 04, 2010 | 21.81 | 21.98 | 21.66 | 21.73 | 3,900,740 | +0.02(+0.10%) |
Dec 31, 2009 | 22.02 | 21.71 | 21.71 | 21.71 | 3,163,696 | -0.32(-1.47%) |
Dec 30, 2009 | 21.87 | 22.09 | 21.86 | 22.03 | 1,716,606 | +0.06(+0.25%) |
Dec 29, 2009 | 22.05 | 22.19 | 21.97 | 21.97 | 2,397,885 | -0.12(-0.53%) |
Dec 28, 2009 | 22.03 | 22.09 | 21.91 | 22.09 | 2,651,437 | +0.13(+0.61%) |
Dec 24, 2009 | 21.81 | 22.02 | 21.80 | 21.96 | 1,236,468 | +0.13(+0.59%) |
Dec 23, 2009 | 21.80 | 21.90 | 21.71 | 21.83 | 2,888,036 | +0.01(+0.05%) |
Dec 22, 2009 | 21.90 | 22.02 | 21.76 | 21.82 | 2,866,230 | -0.13(-0.58%) |
Dec 21, 2009 | 21.88 | 22.07 | 21.86 | 21.95 | 3,581,446 | +0.12(+0.56%) |
Dec 18, 2009 | 21.74 | 21.99 | 21.60 | 21.82 | 8,520,174 | +0.09(+0.44%) |
Dec 17, 2009 | 21.84 | 21.90 | 21.63 | 21.73 | 4,041,264 | -0.17(-0.79%) |
Dec 16, 2009 | 22.00 | 22.07 | 21.82 | 21.90 | 4,437,600 | +0.01(+0.05%) |
Dec 15, 2009 | 21.97 | 21.98 | 21.77 | 21.89 | 3,983,052 | -0.16(-0.71%) |
Dec 14, 2009 | 21.99 | 22.07 | 21.87 | 22.05 | 5,451,462 | +0.25(+1.15%) |
Dec 11, 2009 | 21.63 | 21.86 | 21.51 | 21.80 | 5,633,850 | +0.27(+1.24%) |
Dec 10, 2009 | 21.45 | 21.62 | 21.33 | 21.53 | 3,958,408 | +0.17(+0.81%) |
Dec 09, 2009 | 21.32 | 21.39 | 21.13 | 21.35 | 3,808,364 | +0.08(+0.37%) |
Dec 08, 2009 | 21.27 | 21.42 | 21.05 | 21.28 | 5,347,171 | -0.04(-0.18%) |
Dec 07, 2009 | 21.13 | 21.43 | 21.07 | 21.32 | 5,105,005 | +0.26(+1.24%) |
Dec 04, 2009 | 21.29 | 21.42 | 20.79 | 21.05 | 5,189,110 | -0.06(-0.29%) |
Dec 03, 2009 | 21.09 | 21.29 | 20.97 | 21.11 | 5,603,717 | -0.01(-0.05%) |
Dec 02, 2009 | 20.69 | 21.13 | 20.67 | 21.13 | 7,031,666 | +0.39(+1.88%) |
Dec 01, 2009 | 20.42 | 20.76 | 20.40 | 20.74 | 6,056,179 | +0.45(+2.20%) |
Nov 30, 2009 | 20.19 | 20.33 | 20.11 | 20.29 | 5,151,689 | +0.13(+0.66%) |
Nov 27, 2009 | 20.23 | 20.35 | 20.07 | 20.16 | 2,349,178 | -0.36(-1.74%) |
Nov 25, 2009 | 20.42 | 20.57 | 20.29 | 20.51 | 5,511,636 | -0.11(-0.51%) |
Nov 24, 2009 | 20.50 | 20.74 | 20.48 | 20.62 | 6,739,849 | +0.12(+0.57%) |
Nov 23, 2009 | 20.46 | 20.71 | 20.45 | 20.50 | 5,445,195 | +0.22(+1.07%) |
Nov 20, 2009 | 20.09 | 20.31 | 19.97 | 20.28 | 9,805,537 | -0.25(-1.20%) |
Nov 19, 2009 | 20.60 | 20.65 | 20.44 | 20.53 | 4,930,150 | -0.13(-0.62%) |
Nov 18, 2009 | 20.75 | 20.80 | 20.57 | 20.66 | 4,049,233 | -0.12(-0.56%) |
Nov 17, 2009 | 20.67 | 20.77 | 20.64 | 20.77 | 5,450,671 | +0.08(+0.40%) |
Nov 16, 2009 | 20.32 | 20.70 | 20.31 | 20.69 | 5,932,057 | +0.47(+2.32%) |
Nov 13, 2009 | 20.14 | 20.34 | 20.08 | 20.22 | 5,117,380 | +0.00(+0.00%) |
Nov 12, 2009 | 20.45 | 20.53 | 20.17 | 20.22 | 5,477,027 | -0.22(-1.09%) |
Nov 11, 2009 | 20.57 | 20.61 | 20.36 | 20.45 | 4,238,321 | -0.06(-0.30%) |
Nov 10, 2009 | 20.38 | 20.55 | 20.36 | 20.51 | 5,258,968 | +0.09(+0.44%) |
Nov 09, 2009 | 20.19 | 20.43 | 20.10 | 20.42 | 5,415,077 | +0.36(+1.78%) |
Nov 06, 2009 | 19.93 | 20.27 | 19.89 | 20.06 | 7,449,159 | +0.05(+0.25%) |
Nov 05, 2009 | 19.76 | 20.04 | 19.76 | 20.01 | 6,277,304 | +0.44(+2.22%) |
Nov 04, 2009 | 19.43 | 19.86 | 19.40 | 19.58 | 6,709,842 | +0.21(+1.07%) |
Nov 03, 2009 | 19.29 | 19.52 | 19.22 | 19.37 | 6,725,219 | +0.07(+0.38%) |
Nov 02, 2009 | 19.08 | 19.43 | 19.02 | 19.30 | 7,443,723 | +0.28(+1.50%) |
Oct 30, 2009 | 19.32 | 19.44 | 18.96 | 19.01 | 8,294,969 | -0.30(-1.56%) |
Oct 29, 2009 | 19.37 | 19.42 | 19.16 | 19.31 | 7,115,490 | +0.01(+0.06%) |
Oct 28, 2009 | 19.36 | 19.54 | 19.24 | 19.30 | 5,437,888 | -0.06(-0.29%) |
Oct 27, 2009 | 19.46 | 19.69 | 19.29 | 19.36 | 5,897,829 | -0.06(-0.29%) |
Oct 26, 2009 | 19.67 | 19.88 | 19.37 | 19.41 | 7,909,297 | -0.20(-1.02%) |
Oct 23, 2009 | 19.54 | 19.65 | 19.44 | 19.61 | 5,697,912 | -0.18(-0.90%) |
Oct 22, 2009 | 19.54 | 19.82 | 19.52 | 19.79 | 6,016,986 | +0.23(+1.20%) |
Oct 21, 2009 | 19.50 | 19.74 | 19.43 | 19.56 | 6,458,098 | +0.06(+0.29%) |
Oct 20, 2009 | 19.38 | 19.50 | 19.36 | 19.50 | 4,107,746 | -0.08(-0.40%) |
Oct 19, 2009 | 19.30 | 19.65 | 19.11 | 19.58 | 4,152,214 | +0.33(+1.71%) |
Oct 16, 2009 | 19.07 | 19.31 | 18.99 | 19.25 | 5,323,939 | +0.05(+0.24%) |
Oct 15, 2009 | 19.34 | 19.38 | 19.07 | 19.21 | 9,354,553 | -0.16(-0.81%) |
Oct 14, 2009 | 19.38 | 19.45 | 19.30 | 19.36 | 3,580,380 | +0.11(+0.58%) |
Oct 13, 2009 | 19.44 | 19.44 | 19.16 | 19.25 | 4,558,180 | -0.19(-0.98%) |
Oct 12, 2009 | 19.39 | 19.51 | 19.32 | 19.44 | 2,676,878 | +0.09(+0.46%) |
Oct 09, 2009 | 19.10 | 19.35 | 19.08 | 19.35 | 3,862,807 | +0.26(+1.37%) |
Oct 08, 2009 | 19.08 | 19.18 | 18.99 | 19.09 | 3,385,899 | +0.08(+0.41%) |
Oct 07, 2009 | 18.89 | 19.02 | 18.70 | 19.01 | 3,783,467 | +0.13(+0.68%) |
Oct 06, 2009 | 18.82 | 19.01 | 18.73 | 18.88 | 3,619,722 | +0.09(+0.47%) |
Oct 05, 2009 | 18.67 | 18.81 | 18.49 | 18.79 | 4,167,014 | +0.12(+0.63%) |
Oct 02, 2009 | 18.79 | 18.80 | 18.61 | 18.68 | 4,297,642 | -0.17(-0.92%) |
Oct 01, 2009 | 19.22 | 19.23 | 18.85 | 18.85 | 6,352,385 | -0.39(-2.03%) |
Sep 30, 2009 | 19.31 | 19.31 | 19.10 | 19.24 | 7,198,482 | -0.13(-0.66%) |
Sep 29, 2009 | 19.37 | 19.42 | 19.20 | 19.37 | 4,755,026 | +0.08(+0.41%) |
Sep 28, 2009 | 19.09 | 19.39 | 19.09 | 19.29 | 3,690,866 | +0.22(+1.16%) |
Sep 25, 2009 | 19.07 | 19.21 | 19.06 | 19.07 | 4,921,283 | -0.03(-0.18%) |
Sep 24, 2009 | 19.00 | 19.17 | 18.97 | 19.10 | 5,105,096 | +0.11(+0.59%) |
Sep 23, 2009 | 19.02 | 19.31 | 18.97 | 18.99 | 4,969,129 | -0.02(-0.09%) |
Sep 22, 2009 | 19.14 | 19.18 | 18.93 | 19.01 | 5,035,322 | -0.06(-0.32%) |
Sep 21, 2009 | 19.11 | 19.23 | 18.94 | 19.07 | 4,326,397 | -0.08(-0.41%) |
Sep 18, 2009 | 19.06 | 19.24 | 18.90 | 19.15 | 8,294,922 | +0.17(+0.91%) |
Sep 17, 2009 | 18.92 | 19.04 | 18.73 | 18.97 | 6,686,506 | +0.30(+1.60%) |
Sep 16, 2009 | 18.76 | 19.03 | 18.58 | 18.67 | 5,406,920 | +0.01(+0.07%) |
Sep 15, 2009 | 18.54 | 18.71 | 18.42 | 18.66 | 5,748,007 | +0.15(+0.81%) |
Sep 14, 2009 | 18.27 | 18.53 | 18.26 | 18.51 | 5,634,699 | +0.22(+1.22%) |
Sep 11, 2009 | 18.32 | 18.36 | 18.21 | 18.29 | 5,066,581 | -0.02(-0.09%) |
Sep 10, 2009 | 18.43 | 18.53 | 18.21 | 18.30 | 5,650,197 | -0.14(-0.79%) |
Sep 09, 2009 | 18.40 | 18.53 | 18.35 | 18.45 | 4,235,397 | +0.03(+0.18%) |
Sep 08, 2009 | 18.48 | 18.48 | 18.28 | 18.42 | 4,260,941 | +0.01(+0.06%) |
Sep 04, 2009 | 18.27 | 18.42 | 18.16 | 18.40 | 5,390,852 | +0.14(+0.79%) |
Sep 03, 2009 | 18.37 | 18.42 | 18.16 | 18.26 | 5,023,716 | +0.00(+0.00%) |
Sep 02, 2009 | 18.38 | 18.40 | 18.16 | 18.26 | 4,626,988 | -0.15(-0.82%) |