Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.82 | 25.90 | 25.25 | 25.82 | 2,105,008 | +0.11(+0.41%) |
Jul 29, 2010 | 26.54 | 26.68 | 25.56 | 25.71 | 2,427,523 | -0.62(-2.37%) |
Jul 28, 2010 | 26.74 | 26.92 | 26.24 | 26.34 | 1,533,712 | -0.50(-1.88%) |
Jul 27, 2010 | 27.40 | 27.45 | 26.69 | 26.84 | 1,356,528 | -0.37(-1.35%) |
Jul 26, 2010 | 26.92 | 27.31 | 26.68 | 27.21 | 1,017,513 | +0.36(+1.35%) |
Jul 23, 2010 | 26.01 | 26.85 | 25.80 | 26.85 | 1,619,269 | +0.84(+3.24%) |
Jul 22, 2010 | 25.61 | 26.19 | 25.57 | 26.01 | 1,271,186 | +0.61(+2.40%) |
Jul 21, 2010 | 25.79 | 25.81 | 25.18 | 25.40 | 1,537,336 | -0.25(-0.97%) |
Jul 20, 2010 | 25.65 | 25.72 | 24.84 | 25.65 | 1,148,976 | +0.37(+1.46%) |
Jul 19, 2010 | 25.18 | 25.42 | 24.96 | 25.28 | 1,164,734 | +0.15(+0.60%) |
Jul 16, 2010 | 25.13 | 26.00 | 25.12 | 25.13 | 1,728,191 | -0.82(-3.16%) |
Jul 15, 2010 | 25.63 | 26.19 | 25.32 | 25.95 | 1,633,742 | +0.29(+1.11%) |
Jul 14, 2010 | 25.67 | 25.81 | 25.28 | 25.66 | 1,131,158 | -0.05(-0.18%) |
Jul 13, 2010 | 25.36 | 25.79 | 25.13 | 25.71 | 1,699,523 | +0.65(+2.61%) |
Jul 12, 2010 | 24.95 | 25.25 | 24.86 | 25.05 | 1,310,169 | +0.01(+0.03%) |
Jul 09, 2010 | 25.04 | 25.09 | 24.73 | 25.04 | 1,649,993 | +0.20(+0.79%) |
Jul 08, 2010 | 25.33 | 25.33 | 24.59 | 24.85 | 2,694,854 | -0.29(-1.14%) |
Jul 07, 2010 | 24.49 | 25.15 | 24.46 | 25.13 | 2,648,287 | +0.48(+1.95%) |
Jul 06, 2010 | 24.83 | 25.23 | 24.32 | 24.65 | 1,838,115 | -0.01(-0.03%) |
Jul 02, 2010 | 24.66 | 25.28 | 24.44 | 24.66 | 2,177,194 | +0.05(+0.21%) |
Jul 01, 2010 | 24.24 | 24.82 | 23.87 | 24.61 | 2,255,751 | +0.46(+1.90%) |
Jun 30, 2010 | 24.46 | 24.81 | 24.09 | 24.15 | 912 | -0.30(-1.23%) |
Jun 29, 2010 | 24.34 | 25.01 | 24.18 | 24.45 | 4,374,403 | +0.07(+0.28%) |
Jun 25, 2010 | 24.38 | 24.48 | 24.00 | 24.38 | 4,577,092 | +0.08(+0.31%) |
Jun 24, 2010 | 24.58 | 24.60 | 24.13 | 24.31 | 3,093,268 | -0.40(-1.61%) |
Jun 23, 2010 | 23.93 | 24.91 | 23.86 | 24.70 | 3,647,887 | +0.96(+4.02%) |
Jun 22, 2010 | 24.92 | 25.26 | 23.53 | 23.75 | 8,192,920 | -2.06(-7.99%) |
Jun 21, 2010 | 26.34 | 26.41 | 25.62 | 25.81 | 2,482,343 | -0.20(-0.75%) |
Jun 18, 2010 | 26.01 | 26.58 | 25.81 | 26.01 | 4,802,618 | -0.22(-0.83%) |
Jun 17, 2010 | 26.35 | 26.44 | 25.92 | 26.22 | 2,032,006 | -0.02(-0.06%) |
Jun 16, 2010 | 26.35 | 26.44 | 26.01 | 26.24 | 1,784,210 | -0.23(-0.85%) |
Jun 15, 2010 | 25.92 | 26.59 | 25.83 | 26.47 | 2,403,713 | +0.68(+2.66%) |
Jun 14, 2010 | 25.47 | 25.95 | 25.39 | 25.78 | 2,070,137 | +0.46(+1.81%) |
Jun 11, 2010 | 25.20 | 25.56 | 25.01 | 25.32 | 1,765,427 | -0.11(-0.41%) |
Jun 10, 2010 | 24.95 | 25.47 | 24.90 | 25.43 | 1,824,968 | +0.74(+2.99%) |
Jun 09, 2010 | 25.00 | 25.31 | 24.56 | 24.69 | 2,292,392 | -0.19(-0.76%) |
Jun 08, 2010 | 24.67 | 24.92 | 24.20 | 24.88 | 2,644,325 | +0.20(+0.82%) |
Jun 07, 2010 | 25.73 | 25.93 | 24.61 | 24.67 | 2,912,560 | -1.08(-4.18%) |
Jun 04, 2010 | 25.75 | 26.27 | 25.65 | 25.75 | 2,305,786 | -0.79(-2.98%) |
Jun 03, 2010 | 26.53 | 26.83 | 26.16 | 26.54 | 2,243,551 | +0.02(+0.06%) |
Jun 02, 2010 | 26.35 | 26.54 | 26.07 | 26.53 | 2,434,880 | +0.37(+1.41%) |
Jun 01, 2010 | 26.34 | 26.92 | 26.16 | 26.16 | 2,802,672 | -0.43(-1.61%) |
May 28, 2010 | 26.59 | 27.45 | 26.34 | 26.59 | 3,382,877 | -0.53(-1.97%) |
May 27, 2010 | 27.84 | 28.17 | 25.90 | 27.12 | 6,144,791 | +0.13(+0.47%) |
May 26, 2010 | 27.59 | 27.80 | 26.90 | 26.99 | 398 | -0.17(-0.64%) |
May 25, 2010 | 26.35 | 27.23 | 26.25 | 27.17 | 2,903,138 | +0.08(+0.31%) |
May 24, 2010 | 27.35 | 27.71 | 27.04 | 27.08 | 2,048,895 | -0.21(-0.77%) |
May 21, 2010 | 25.67 | 27.44 | 25.61 | 27.29 | 2,607,927 | +1.02(+3.90%) |
May 20, 2010 | 26.28 | 26.75 | 26.12 | 26.27 | 2,128,628 | -0.86(-3.16%) |
May 19, 2010 | 27.04 | 27.29 | 26.62 | 27.13 | 1,951,382 | +0.05(+0.17%) |
May 18, 2010 | 27.87 | 28.05 | 27.01 | 27.08 | 8,770 | -0.58(-2.09%) |
May 17, 2010 | 27.14 | 27.77 | 26.92 | 27.66 | 1,927,675 | +0.50(+1.86%) |
May 14, 2010 | 27.16 | 27.42 | 26.98 | 27.16 | 1,505,006 | -0.20(-0.72%) |
May 13, 2010 | 28.07 | 28.16 | 27.28 | 27.35 | 1,713,322 | -0.71(-2.55%) |
May 12, 2010 | 27.71 | 28.15 | 27.59 | 28.07 | 1,597,169 | +0.46(+1.66%) |
May 11, 2010 | 27.77 | 28.01 | 27.54 | 27.61 | 2,036,351 | -0.14(-0.51%) |
May 10, 2010 | 27.43 | 27.76 | 27.42 | 27.75 | 2,136,499 | +1.48(+5.64%) |
May 07, 2010 | 26.71 | 27.47 | 25.95 | 26.27 | 3,599,500 | -0.50(-1.88%) |
May 06, 2010 | 26.79 | 27.49 | 25.59 | 26.77 | 1,594 | -1.26(-4.51%) |
May 05, 2010 | 28.28 | 28.84 | 28.03 | 28.04 | 2,188,099 | -0.29(-1.01%) |
May 04, 2010 | 28.44 | 28.54 | 27.73 | 28.32 | 2,677,746 | -0.50(-1.72%) |
May 03, 2010 | 28.86 | 29.29 | 28.54 | 28.82 | 2,225,094 | +0.08(+0.26%) |
Apr 30, 2010 | 29.48 | 29.78 | 28.62 | 28.75 | 1,796,586 | -0.62(-2.13%) |
Apr 29, 2010 | 29.47 | 29.53 | 29.19 | 29.37 | 1,865,892 | +0.11(+0.39%) |
Apr 28, 2010 | 29.77 | 29.97 | 29.00 | 29.26 | 2,234,011 | -0.51(-1.72%) |
Apr 27, 2010 | 30.56 | 30.59 | 29.70 | 29.77 | 1,581,231 | -0.99(-3.21%) |
Apr 26, 2010 | 31.17 | 31.17 | 30.69 | 30.75 | 1,586,615 | -0.20(-0.66%) |
Apr 23, 2010 | 30.50 | 31.00 | 30.29 | 30.96 | 1,616,227 | +0.54(+1.78%) |
Apr 22, 2010 | 29.45 | 30.50 | 29.17 | 30.42 | 1,793,527 | +0.90(+3.03%) |
Apr 21, 2010 | 29.52 | 29.63 | 29.16 | 29.52 | 4,765 | -0.08(-0.25%) |
Apr 20, 2010 | 29.82 | 29.99 | 29.38 | 29.60 | 1,862,264 | +0.34(+1.16%) |
Apr 19, 2010 | 29.68 | 29.72 | 28.75 | 29.26 | 2,342,204 | -0.53(-1.79%) |
Apr 16, 2010 | 29.83 | 29.86 | 29.54 | 29.79 | 2,432,154 | -0.10(-0.33%) |
Apr 15, 2010 | 30.09 | 30.14 | 29.71 | 29.89 | 1,566,788 | -0.18(-0.60%) |
Apr 14, 2010 | 29.42 | 30.14 | 29.38 | 30.07 | 3,303,373 | +0.90(+3.07%) |
Apr 13, 2010 | 29.05 | 29.29 | 28.89 | 29.17 | 2,246,334 | +0.08(+0.26%) |
Apr 12, 2010 | 29.59 | 29.72 | 29.08 | 29.10 | 2,169,915 | -0.41(-1.40%) |
Apr 09, 2010 | 29.25 | 29.63 | 28.90 | 29.51 | 2,363,356 | +0.23(+0.80%) |
Apr 08, 2010 | 29.16 | 29.32 | 28.84 | 29.28 | 2,402,679 | +0.15(+0.52%) |
Apr 07, 2010 | 28.26 | 29.27 | 28.23 | 29.13 | 4,583,874 | +0.96(+3.42%) |
Apr 06, 2010 | 27.99 | 28.25 | 27.99 | 28.17 | 2,294,165 | +0.22(+0.78%) |
Apr 05, 2010 | 27.75 | 28.05 | 27.65 | 27.95 | 1,765,093 | +0.24(+0.87%) |
Apr 01, 2010 | 27.48 | 27.71 | 27.71 | 27.71 | 1,751,625 | +0.30(+1.10%) |
Mar 31, 2010 | 27.98 | 27.98 | 27.35 | 27.41 | 1,603,894 | -0.71(-2.54%) |
Mar 30, 2010 | 28.09 | 28.33 | 27.79 | 28.12 | 960,721 | +0.04(+0.13%) |
Mar 29, 2010 | 28.33 | 28.46 | 27.72 | 28.08 | 1,602,861 | -0.14(-0.51%) |
Mar 26, 2010 | 28.24 | 28.59 | 28.12 | 28.23 | 1,457,229 | +0.11(+0.40%) |
Mar 25, 2010 | 28.14 | 28.45 | 28.09 | 28.11 | 1,134,879 | +0.09(+0.32%) |
Mar 24, 2010 | 28.43 | 28.50 | 27.92 | 28.02 | 1,237,437 | -0.50(-1.77%) |
Mar 23, 2010 | 28.43 | 28.56 | 28.08 | 28.53 | 1,503,702 | +0.20(+0.69%) |
Mar 22, 2010 | 27.25 | 28.40 | 26.95 | 28.33 | 1,830,313 | +0.71(+2.59%) |
Mar 19, 2010 | 27.82 | 27.84 | 27.25 | 27.62 | 1,372,751 | -0.20(-0.73%) |
Mar 18, 2010 | 27.84 | 27.88 | 27.58 | 27.82 | 1,192,539 | -0.10(-0.35%) |
Mar 17, 2010 | 27.58 | 28.06 | 27.24 | 27.92 | 2,089,567 | +0.42(+1.53%) |
Mar 16, 2010 | 26.95 | 27.53 | 26.95 | 27.50 | 1,909,534 | +0.41(+1.53%) |
Mar 15, 2010 | 26.85 | 27.09 | 26.83 | 27.08 | 1,319,017 | +0.09(+0.33%) |
Mar 12, 2010 | 27.01 | 27.06 | 26.71 | 26.99 | 1,062,554 | -0.01(-0.03%) |
Mar 11, 2010 | 26.91 | 27.00 | 26.41 | 27.00 | 1,764,563 | +0.00(+0.00%) |
Mar 10, 2010 | 27.02 | 27.13 | 26.86 | 27.00 | 1,668,799 | -0.07(-0.25%) |
Mar 09, 2010 | 27.00 | 27.35 | 26.85 | 27.07 | 1,831,362 | -0.01(-0.03%) |
Mar 08, 2010 | 27.05 | 27.28 | 26.96 | 27.07 | 1,821,305 | -0.08(-0.30%) |
Mar 05, 2010 | 26.89 | 27.38 | 26.71 | 27.16 | 2,487,717 | +0.32(+1.21%) |
Mar 04, 2010 | 26.01 | 26.89 | 25.90 | 26.83 | 3,221,664 | +0.82(+3.15%) |
Mar 03, 2010 | 26.33 | 26.76 | 25.87 | 26.01 | 5,900,220 | +0.48(+1.86%) |
Mar 02, 2010 | 25.92 | 26.00 | 25.37 | 25.54 | 3,587,959 | -0.23(-0.91%) |
Mar 01, 2010 | 25.60 | 25.90 | 25.40 | 25.77 | 2,262,589 | +0.56(+2.24%) |
Feb 26, 2010 | 24.82 | 25.45 | 24.76 | 25.21 | 3,358,925 | +0.45(+1.82%) |
Feb 25, 2010 | 23.79 | 24.77 | 23.63 | 24.76 | 3,377,317 | +0.89(+3.72%) |
Feb 24, 2010 | 23.67 | 23.94 | 23.55 | 23.87 | 1,393,738 | +0.29(+1.24%) |
Feb 23, 2010 | 23.49 | 23.63 | 23.24 | 23.58 | 1,925,704 | +0.02(+0.06%) |
Feb 22, 2010 | 23.67 | 23.78 | 23.39 | 23.56 | 1,136,002 | -0.04(-0.16%) |
Feb 19, 2010 | 23.46 | 23.67 | 23.40 | 23.60 | 1,028,074 | +0.06(+0.26%) |
Feb 18, 2010 | 23.40 | 23.59 | 23.25 | 23.54 | 1,021,039 | +0.15(+0.64%) |
Feb 17, 2010 | 23.37 | 23.43 | 23.22 | 23.39 | 1,394,007 | +0.06(+0.26%) |
Feb 16, 2010 | 23.15 | 23.43 | 23.07 | 23.33 | 1,046,547 | +0.29(+1.27%) |
Feb 12, 2010 | 22.57 | 23.03 | 23.03 | 23.03 | 1,281,725 | +0.25(+1.09%) |
Feb 11, 2010 | 22.35 | 22.82 | 22.12 | 22.79 | 905,980 | +0.46(+2.06%) |
Feb 10, 2010 | 22.45 | 22.54 | 22.22 | 22.33 | 1,914,625 | -0.08(-0.34%) |
Feb 09, 2010 | 22.18 | 22.50 | 22.00 | 22.40 | 991,795 | +0.43(+1.95%) |
Feb 08, 2010 | 22.22 | 22.43 | 21.97 | 21.97 | 990,612 | -0.21(-0.95%) |
Feb 05, 2010 | 22.33 | 22.39 | 21.84 | 22.18 | 1,628,266 | -0.14(-0.61%) |
Feb 04, 2010 | 21.88 | 22.61 | 21.82 | 22.32 | 2,643,309 | +0.34(+1.54%) |
Feb 03, 2010 | 21.88 | 22.12 | 21.84 | 21.98 | 997,239 | -0.06(-0.27%) |
Feb 02, 2010 | 21.79 | 22.15 | 21.72 | 22.04 | 1,351,433 | +0.44(+2.03%) |
Feb 01, 2010 | 21.59 | 21.74 | 21.45 | 21.60 | 1,046,455 | +0.22(+1.05%) |
Jan 29, 2010 | 21.92 | 21.99 | 21.36 | 21.38 | 1,716,418 | -0.49(-2.24%) |
Jan 28, 2010 | 22.03 | 22.13 | 21.66 | 21.87 | 1,057,070 | -0.12(-0.55%) |
Jan 27, 2010 | 22.45 | 22.48 | 21.67 | 21.99 | 1,830,689 | -0.45(-2.01%) |
Jan 26, 2010 | 22.25 | 22.57 | 22.09 | 22.44 | 1,538,969 | +0.18(+0.81%) |
Jan 25, 2010 | 22.52 | 22.59 | 22.22 | 22.26 | 1,414,423 | -0.01(-0.03%) |
Jan 22, 2010 | 22.57 | 22.83 | 22.20 | 22.27 | 2,443,035 | -0.38(-1.69%) |
Jan 21, 2010 | 22.75 | 22.95 | 22.51 | 22.65 | 2,468,467 | +0.00(+0.00%) |
Jan 20, 2010 | 22.36 | 22.68 | 22.20 | 22.65 | 3,409,567 | -0.67(-2.87%) |
Jan 19, 2010 | 23.33 | 23.62 | 23.17 | 23.32 | 1,805,919 | -0.02(-0.10%) |
Jan 15, 2010 | 23.28 | 23.34 | 23.34 | 23.34 | 2,386,707 | +0.22(+0.94%) |
Jan 14, 2010 | 23.42 | 23.47 | 22.95 | 23.12 | 2,049,057 | -0.33(-1.41%) |
Jan 13, 2010 | 23.21 | 23.49 | 22.85 | 23.46 | 3,009,579 | +0.72(+3.18%) |
Jan 12, 2010 | 22.46 | 23.02 | 21.96 | 22.73 | 3,560,450 | +0.39(+1.75%) |
Jan 11, 2010 | 22.48 | 22.57 | 22.23 | 22.34 | 1,523,923 | -0.12(-0.54%) |
Jan 08, 2010 | 22.23 | 22.55 | 22.19 | 22.46 | 2,027,384 | +0.14(+0.61%) |
Jan 07, 2010 | 22.30 | 22.44 | 21.97 | 22.33 | 2,790,909 | +0.25(+1.12%) |
Jan 06, 2010 | 21.63 | 22.09 | 21.55 | 22.08 | 2,227,336 | +0.29(+1.31%) |
Jan 05, 2010 | 21.78 | 21.82 | 21.55 | 21.79 | 1,836,142 | +0.00(+0.00%) |
Jan 04, 2010 | 22.11 | 22.21 | 21.52 | 21.79 | 2,579,821 | -0.02(-0.07%) |
Dec 31, 2009 | 22.15 | 21.81 | 21.81 | 21.81 | 1,390,429 | -0.25(-1.13%) |
Dec 30, 2009 | 22.01 | 22.22 | 21.82 | 22.06 | 1,390,863 | -0.07(-0.31%) |
Dec 29, 2009 | 21.97 | 22.18 | 21.87 | 22.12 | 2,425,467 | +0.26(+1.20%) |
Dec 28, 2009 | 22.12 | 22.21 | 21.72 | 21.86 | 1,330,745 | -0.20(-0.92%) |
Dec 24, 2009 | 22.00 | 22.15 | 21.84 | 22.06 | 351,579 | +0.11(+0.48%) |
Dec 23, 2009 | 22.06 | 22.24 | 21.81 | 21.96 | 1,478,824 | -0.10(-0.44%) |
Dec 22, 2009 | 22.29 | 22.29 | 21.88 | 22.06 | 2,164,163 | -0.17(-0.75%) |
Dec 21, 2009 | 22.09 | 22.33 | 22.03 | 22.22 | 2,165,642 | +0.13(+0.58%) |
Dec 18, 2009 | 21.95 | 22.23 | 21.66 | 22.09 | 3,158,533 | +0.38(+1.73%) |
Dec 17, 2009 | 22.00 | 22.07 | 21.67 | 21.72 | 1,984,463 | -0.44(-2.00%) |
Dec 16, 2009 | 22.12 | 22.17 | 21.94 | 22.16 | 2,337,315 | +0.13(+0.58%) |
Dec 15, 2009 | 21.82 | 22.13 | 21.60 | 22.03 | 3,172,127 | +0.22(+1.00%) |
Dec 14, 2009 | 21.80 | 21.82 | 21.72 | 21.82 | 2,594,126 | +0.18(+0.83%) |
Dec 11, 2009 | 21.44 | 21.67 | 21.28 | 21.63 | 2,715,015 | +0.31(+1.45%) |
Dec 10, 2009 | 21.51 | 21.77 | 21.28 | 21.33 | 3,132,249 | -0.07(-0.32%) |
Dec 09, 2009 | 21.47 | 21.50 | 21.18 | 21.39 | 2,573,476 | -0.14(-0.66%) |
Dec 08, 2009 | 21.10 | 21.59 | 20.86 | 21.54 | 4,121,966 | +0.35(+1.63%) |
Dec 07, 2009 | 21.38 | 21.55 | 20.69 | 21.19 | 4,851,573 | +0.06(+0.28%) |
Dec 04, 2009 | 20.22 | 21.13 | 20.12 | 21.13 | 15,174,066 | +3.42(+19.29%) |
Dec 03, 2009 | 18.24 | 18.24 | 17.68 | 17.71 | 3,591,323 | -0.28(-1.55%) |
Dec 02, 2009 | 17.71 | 18.23 | 17.70 | 17.99 | 3,379,603 | +0.34(+1.92%) |
Dec 01, 2009 | 17.50 | 17.78 | 17.45 | 17.65 | 2,690,728 | +0.30(+1.73%) |
Nov 30, 2009 | 18.05 | 18.16 | 17.34 | 17.35 | 3,848,920 | -0.71(-3.96%) |
Nov 27, 2009 | 17.57 | 18.18 | 17.57 | 18.07 | 1,233,817 | -0.14(-0.78%) |
Nov 25, 2009 | 18.23 | 18.26 | 18.08 | 18.21 | 2,020,821 | +0.07(+0.37%) |
Nov 24, 2009 | 18.11 | 18.28 | 17.98 | 18.14 | 3,098,827 | +0.05(+0.29%) |
Nov 23, 2009 | 18.32 | 18.53 | 17.95 | 18.09 | 3,198,358 | -0.08(-0.46%) |
Nov 20, 2009 | 18.49 | 18.61 | 18.09 | 18.17 | 2,186,610 | -0.43(-2.31%) |
Nov 19, 2009 | 18.96 | 19.02 | 18.55 | 18.60 | 1,695,669 | -0.44(-2.29%) |
Nov 18, 2009 | 18.99 | 19.13 | 18.90 | 19.04 | 1,474,966 | +0.02(+0.08%) |
Nov 17, 2009 | 19.46 | 19.46 | 18.94 | 19.02 | 1,716,642 | -0.44(-2.24%) |
Nov 16, 2009 | 19.35 | 19.56 | 19.22 | 19.46 | 1,757,667 | +0.27(+1.41%) |
Nov 13, 2009 | 19.04 | 19.29 | 18.90 | 19.19 | 1,310,757 | +0.17(+0.87%) |
Nov 12, 2009 | 19.42 | 19.56 | 19.00 | 19.02 | 1,013,905 | -0.39(-2.02%) |
Nov 11, 2009 | 19.42 | 19.63 | 19.20 | 19.41 | 1,497,360 | +0.15(+0.78%) |
Nov 10, 2009 | 19.29 | 19.47 | 18.96 | 19.26 | 1,923,590 | -0.20(-1.01%) |
Nov 09, 2009 | 18.96 | 19.51 | 18.93 | 19.46 | 2,457,205 | +0.59(+3.15%) |
Nov 06, 2009 | 18.95 | 19.17 | 18.62 | 18.87 | 1,404,542 | -0.25(-1.30%) |
Nov 05, 2009 | 18.96 | 19.55 | 18.47 | 19.11 | 1,927,427 | +0.44(+2.38%) |
Nov 04, 2009 | 19.03 | 19.17 | 18.62 | 18.67 | 1,951,118 | -0.24(-1.27%) |
Nov 03, 2009 | 18.88 | 19.16 | 18.68 | 18.91 | 1,593,034 | -0.08(-0.40%) |
Nov 02, 2009 | 19.00 | 19.29 | 18.78 | 18.99 | 2,079,284 | +0.14(+0.72%) |
Oct 30, 2009 | 19.38 | 19.49 | 18.84 | 18.85 | 1,875,871 | -0.59(-3.06%) |
Oct 29, 2009 | 19.19 | 19.47 | 19.08 | 19.44 | 1,378,146 | +0.44(+2.30%) |
Oct 28, 2009 | 19.53 | 19.72 | 18.92 | 19.01 | 1,770,595 | -0.56(-2.85%) |
Oct 27, 2009 | 19.97 | 19.97 | 19.44 | 19.57 | 1,019,921 | -0.30(-1.52%) |
Oct 26, 2009 | 19.75 | 20.24 | 19.69 | 19.87 | 1,710,207 | +0.16(+0.80%) |
Oct 23, 2009 | 19.81 | 19.90 | 19.67 | 19.71 | 1,200,552 | -0.40(-1.98%) |
Oct 22, 2009 | 20.08 | 20.24 | 19.84 | 20.11 | 2,637,218 | +0.08(+0.38%) |
Oct 21, 2009 | 20.60 | 20.79 | 20.02 | 20.03 | 2,424,691 | -0.68(-3.27%) |
Oct 20, 2009 | 20.58 | 20.80 | 20.57 | 20.71 | 2,151,413 | -0.20(-0.94%) |
Oct 19, 2009 | 20.46 | 21.21 | 20.44 | 20.90 | 2,178,641 | +0.52(+2.55%) |
Oct 16, 2009 | 20.33 | 20.60 | 20.14 | 20.39 | 2,182,064 | -0.25(-1.20%) |
Oct 15, 2009 | 20.02 | 20.66 | 20.02 | 20.63 | 2,657,629 | +0.59(+2.97%) |
Oct 14, 2009 | 19.88 | 20.07 | 19.73 | 20.04 | 2,353,749 | +0.29(+1.49%) |
Oct 13, 2009 | 19.59 | 19.84 | 19.41 | 19.75 | 1,793,529 | +0.17(+0.88%) |
Oct 12, 2009 | 19.90 | 20.07 | 19.42 | 19.57 | 1,292,848 | -0.25(-1.25%) |
Oct 09, 2009 | 19.99 | 20.03 | 19.58 | 19.82 | 1,726,083 | -0.22(-1.09%) |
Oct 08, 2009 | 20.04 | 20.11 | 19.79 | 20.04 | 2,600,926 | +0.18(+0.91%) |
Oct 07, 2009 | 19.63 | 19.92 | 19.61 | 19.86 | 2,010,550 | -0.02(-0.11%) |
Oct 06, 2009 | 19.29 | 19.92 | 19.12 | 19.88 | 2,395,321 | +0.75(+3.93%) |
Oct 05, 2009 | 18.67 | 19.13 | 18.59 | 19.13 | 1,975,259 | +0.44(+2.38%) |
Oct 02, 2009 | 19.06 | 19.17 | 18.67 | 18.68 | 2,407,635 | -0.54(-2.82%) |
Oct 01, 2009 | 19.51 | 19.51 | 18.90 | 19.23 | 4,283,917 | +0.40(+2.12%) |
Sep 30, 2009 | 18.50 | 18.96 | 18.38 | 18.83 | 3,369,692 | +0.44(+2.42%) |
Sep 29, 2009 | 18.15 | 18.48 | 18.08 | 18.38 | 2,758,110 | +0.28(+1.53%) |
Sep 28, 2009 | 18.04 | 18.21 | 17.92 | 18.11 | 1,766,584 | +0.20(+1.10%) |
Sep 25, 2009 | 17.77 | 17.92 | 17.56 | 17.91 | 2,171,652 | +0.03(+0.17%) |
Sep 24, 2009 | 18.47 | 18.47 | 17.62 | 17.88 | 1,959,514 | -0.53(-2.86%) |
Sep 23, 2009 | 18.96 | 19.10 | 18.40 | 18.41 | 1,390,784 | -0.54(-2.86%) |
Sep 22, 2009 | 19.05 | 19.25 | 18.82 | 18.95 | 2,151,159 | +0.02(+0.08%) |
Sep 21, 2009 | 18.63 | 18.99 | 18.48 | 18.93 | 1,560,440 | +0.11(+0.56%) |
Sep 18, 2009 | 18.95 | 19.01 | 18.68 | 18.83 | 1,176,742 | +0.08(+0.40%) |
Sep 17, 2009 | 18.81 | 18.96 | 18.60 | 18.75 | 1,381,038 | -0.12(-0.64%) |
Sep 16, 2009 | 18.92 | 18.99 | 18.71 | 18.87 | 1,474,485 | +0.00(+0.00%) |
Sep 15, 2009 | 19.20 | 19.26 | 18.76 | 18.87 | 1,706,521 | -0.35(-1.84%) |
Sep 14, 2009 | 19.20 | 19.34 | 19.07 | 19.23 | 1,246,201 | -0.16(-0.82%) |
Sep 11, 2009 | 19.55 | 19.57 | 19.22 | 19.38 | 2,062,567 | -0.13(-0.66%) |
Sep 10, 2009 | 19.29 | 19.57 | 19.08 | 19.51 | 1,627,641 | +0.20(+1.05%) |
Sep 09, 2009 | 18.84 | 19.36 | 18.77 | 19.31 | 2,378,267 | +0.47(+2.48%) |
Sep 08, 2009 | 18.85 | 19.06 | 18.75 | 18.84 | 1,776,910 | +0.17(+0.93%) |
Sep 04, 2009 | 18.53 | 18.71 | 18.41 | 18.67 | 1,558,407 | +0.05(+0.24%) |
Sep 03, 2009 | 18.62 | 18.75 | 18.27 | 18.62 | 2,227,554 | +0.14(+0.73%) |
Sep 02, 2009 | 18.69 | 18.80 | 18.29 | 18.49 | 1,992,270 | -0.26(-1.40%) |
Sep 01, 2009 | 19.17 | 19.50 | 18.71 | 18.75 | 2,160,915 | -0.38(-1.97%) |
Aug 31, 2009 | 19.22 | 19.47 | 19.08 | 19.13 | 2,040,466 | -0.28(-1.43%) |
Aug 28, 2009 | 19.57 | 19.63 | 19.20 | 19.41 | 2,024,845 | +0.03(+0.16%) |
Aug 27, 2009 | 20.03 | 20.03 | 19.35 | 19.38 | 2,877,374 | -0.47(-2.35%) |
Aug 26, 2009 | 19.33 | 20.14 | 19.20 | 19.84 | 4,747,815 | +0.58(+3.01%) |
Aug 25, 2009 | 19.10 | 20.09 | 18.99 | 19.26 | 9,354,764 | +1.18(+6.53%) |
Aug 24, 2009 | 17.99 | 18.25 | 17.92 | 18.08 | 4,061,343 | +0.17(+0.92%) |
Aug 21, 2009 | 17.38 | 18.01 | 17.38 | 17.92 | 2,084,062 | +0.61(+3.52%) |
Aug 20, 2009 | 17.43 | 17.47 | 17.12 | 17.31 | 2,543,042 | -0.16(-0.90%) |
Aug 19, 2009 | 17.28 | 17.59 | 17.12 | 17.47 | 2,392,568 | +0.05(+0.26%) |
Aug 18, 2009 | 17.04 | 17.60 | 17.04 | 17.42 | 1,747,225 | +0.29(+1.71%) |
Aug 17, 2009 | 17.27 | 17.27 | 16.91 | 17.13 | 2,823,196 | -0.40(-2.27%) |
Aug 14, 2009 | 17.80 | 17.88 | 17.39 | 17.53 | 1,798,899 | -0.26(-1.48%) |
Aug 13, 2009 | 18.14 | 18.26 | 17.56 | 17.79 | 2,269,832 | -0.23(-1.29%) |
Aug 12, 2009 | 18.30 | 18.43 | 17.94 | 18.02 | 2,132,165 | -0.26(-1.44%) |
Aug 11, 2009 | 18.29 | 18.44 | 18.11 | 18.29 | 1,352,782 | -0.06(-0.33%) |
Aug 10, 2009 | 18.66 | 18.72 | 18.22 | 18.35 | 2,725,262 | -0.29(-1.53%) |
Aug 07, 2009 | 18.24 | 18.75 | 18.14 | 18.63 | 2,470,800 | +0.65(+3.64%) |
Aug 06, 2009 | 17.78 | 18.58 | 17.69 | 17.98 | 4,106,148 | +0.20(+1.10%) |
Aug 05, 2009 | 17.27 | 17.83 | 17.27 | 17.78 | 3,664,301 | +0.47(+2.74%) |
Aug 04, 2009 | 17.21 | 17.53 | 17.16 | 17.31 | 2,433,231 | -0.01(-0.08%) |