Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.61 | 21.11 | 20.56 | 20.96 | 4,670,079 | +0.40(+1.93%) |
Apr 29, 2010 | 20.46 | 20.69 | 20.45 | 20.56 | 3,452,184 | +0.20(+0.99%) |
Apr 28, 2010 | 20.36 | 20.60 | 20.26 | 20.36 | 4,242,607 | +0.07(+0.33%) |
Apr 27, 2010 | 20.73 | 20.78 | 20.30 | 20.30 | 3,458,159 | -0.49(-2.38%) |
Apr 26, 2010 | 20.91 | 20.98 | 20.79 | 20.79 | 2,789,794 | -0.17(-0.81%) |
Apr 23, 2010 | 20.73 | 20.97 | 20.64 | 20.96 | 2,945,655 | +0.17(+0.82%) |
Apr 22, 2010 | 20.83 | 20.83 | 20.61 | 20.79 | 3,721,418 | -0.12(-0.58%) |
Apr 21, 2010 | 20.91 | 20.97 | 20.77 | 20.91 | 23,178 | +0.15(+0.70%) |
Apr 20, 2010 | 20.77 | 20.86 | 20.69 | 20.77 | 163 | +0.12(+0.59%) |
Apr 19, 2010 | 20.62 | 20.74 | 20.53 | 20.64 | 3,200,000 | -0.05(-0.24%) |
Apr 16, 2010 | 21.03 | 21.05 | 20.66 | 20.69 | 3,734,256 | -0.37(-1.74%) |
Apr 15, 2010 | 20.93 | 21.15 | 20.81 | 21.06 | 3,335,212 | +0.06(+0.29%) |
Apr 14, 2010 | 20.89 | 21.01 | 20.77 | 21.00 | 2,738,940 | +0.04(+0.20%) |
Apr 13, 2010 | 20.96 | 21.02 | 20.73 | 20.95 | 2,003,730 | -0.06(-0.29%) |
Apr 12, 2010 | 20.91 | 21.09 | 20.90 | 21.02 | 2,252,843 | +0.15(+0.70%) |
Apr 09, 2010 | 20.91 | 20.91 | 20.72 | 20.87 | 1,858,343 | -0.07(-0.32%) |
Apr 08, 2010 | 20.90 | 20.96 | 20.78 | 20.94 | 1,890,048 | -0.03(-0.15%) |
Apr 07, 2010 | 21.08 | 21.13 | 20.88 | 20.97 | 2,787,443 | -0.18(-0.84%) |
Apr 06, 2010 | 20.88 | 21.14 | 20.80 | 21.14 | 2,162,586 | +0.28(+1.34%) |
Apr 05, 2010 | 20.96 | 21.02 | 20.85 | 20.86 | 1,957,324 | -0.05(-0.26%) |
Apr 01, 2010 | 20.95 | 20.92 | 20.92 | 20.92 | 2,293,714 | +0.08(+0.38%) |
Mar 31, 2010 | 20.97 | 21.02 | 20.78 | 20.84 | 3,162,295 | -0.21(-0.99%) |
Mar 30, 2010 | 20.83 | 21.08 | 20.83 | 21.05 | 2,966,208 | +0.19(+0.91%) |
Mar 29, 2010 | 20.61 | 20.88 | 20.54 | 20.86 | 2,926,200 | +0.30(+1.47%) |
Mar 26, 2010 | 20.52 | 20.58 | 20.33 | 20.55 | 3,114,316 | +0.11(+0.56%) |
Mar 25, 2010 | 20.68 | 20.77 | 20.43 | 20.44 | 3,080,616 | -0.16(-0.76%) |
Mar 24, 2010 | 20.75 | 20.82 | 20.59 | 20.60 | 3,551,985 | -0.24(-1.13%) |
Mar 23, 2010 | 20.68 | 20.88 | 20.64 | 20.83 | 3,685,124 | +0.15(+0.73%) |
Mar 22, 2010 | 20.71 | 20.81 | 20.62 | 20.68 | 3,735,069 | -0.11(-0.52%) |
Mar 19, 2010 | 20.89 | 20.95 | 20.61 | 20.79 | 5,098,368 | -0.06(-0.29%) |
Mar 18, 2010 | 20.95 | 21.10 | 20.74 | 20.85 | 3,715,244 | -0.12(-0.58%) |
Mar 17, 2010 | 20.76 | 21.02 | 20.71 | 20.97 | 3,279,879 | +0.21(+0.99%) |
Mar 16, 2010 | 20.55 | 20.78 | 20.41 | 20.77 | 2,617,270 | +0.18(+0.85%) |
Mar 15, 2010 | 20.40 | 20.59 | 20.37 | 20.59 | 3,455,542 | +0.18(+0.86%) |
Mar 12, 2010 | 20.80 | 20.80 | 20.42 | 20.42 | 2,790,178 | -0.28(-1.37%) |
Mar 11, 2010 | 20.71 | 20.76 | 20.51 | 20.70 | 3,521,834 | +0.10(+0.47%) |
Mar 10, 2010 | 20.56 | 20.69 | 20.42 | 20.60 | 4,762,112 | +0.33(+1.61%) |
Mar 09, 2010 | 20.27 | 20.34 | 20.19 | 20.28 | 3,402,293 | +0.00(+0.00%) |
Mar 08, 2010 | 20.49 | 20.49 | 20.26 | 20.28 | 2,891,239 | -0.13(-0.65%) |
Mar 05, 2010 | 20.11 | 20.43 | 20.07 | 20.41 | 3,609,202 | +0.39(+1.96%) |
Mar 04, 2010 | 20.12 | 20.16 | 19.97 | 20.02 | 3,965,248 | -0.10(-0.51%) |
Mar 03, 2010 | 20.15 | 20.38 | 20.05 | 20.12 | 3,856,349 | +0.04(+0.21%) |
Mar 02, 2010 | 20.22 | 20.36 | 19.99 | 20.08 | 4,563,468 | -0.05(-0.27%) |
Mar 01, 2010 | 19.87 | 20.17 | 19.87 | 20.13 | 4,033,324 | +0.42(+2.11%) |
Feb 26, 2010 | 19.81 | 19.94 | 19.66 | 19.71 | 3,878,979 | -0.07(-0.34%) |
Feb 25, 2010 | 19.76 | 19.83 | 19.55 | 19.78 | 4,812,132 | -0.27(-1.33%) |
Feb 24, 2010 | 20.14 | 20.23 | 19.88 | 20.05 | 3,975,041 | -0.07(-0.36%) |
Feb 23, 2010 | 20.35 | 20.45 | 20.09 | 20.12 | 3,083,066 | -0.31(-1.51%) |
Feb 22, 2010 | 20.72 | 20.84 | 20.42 | 20.43 | 2,923,194 | -0.26(-1.26%) |
Feb 19, 2010 | 20.21 | 20.78 | 20.17 | 20.69 | 3,489,110 | +0.38(+1.87%) |
Feb 18, 2010 | 20.07 | 20.45 | 20.07 | 20.31 | 2,553,124 | +0.18(+0.90%) |
Feb 17, 2010 | 20.43 | 20.44 | 20.05 | 20.13 | 2,685,270 | -0.02(-0.12%) |
Feb 16, 2010 | 19.79 | 20.16 | 19.76 | 20.15 | 2,502,090 | +0.46(+2.33%) |
Feb 12, 2010 | 19.65 | 19.69 | 19.69 | 19.69 | 3,133,927 | +0.01(+0.03%) |
Feb 11, 2010 | 19.56 | 19.73 | 19.34 | 19.68 | 3,141,425 | +0.13(+0.65%) |
Feb 10, 2010 | 19.64 | 19.68 | 19.38 | 19.56 | 1,917,531 | -0.11(-0.55%) |
Feb 09, 2010 | 19.56 | 19.91 | 19.52 | 19.67 | 2,386,449 | +0.25(+1.31%) |
Feb 08, 2010 | 19.68 | 19.70 | 19.39 | 19.41 | 2,089,125 | -0.20(-1.02%) |
Feb 05, 2010 | 19.61 | 19.71 | 19.26 | 19.61 | 3,332,832 | -0.02(-0.12%) |
Feb 04, 2010 | 20.18 | 20.20 | 19.62 | 19.64 | 4,618,835 | -0.66(-3.27%) |
Feb 03, 2010 | 20.42 | 20.51 | 20.25 | 20.30 | 2,830,473 | -0.24(-1.18%) |
Feb 02, 2010 | 20.38 | 20.54 | 20.16 | 20.54 | 2,826,245 | +0.24(+1.16%) |
Feb 01, 2010 | 20.22 | 20.37 | 20.00 | 20.31 | 3,051,472 | +0.18(+0.87%) |
Jan 29, 2010 | 20.28 | 20.46 | 20.11 | 20.13 | 3,477,875 | -0.09(-0.45%) |
Jan 28, 2010 | 20.60 | 20.66 | 20.22 | 20.22 | 3,725,080 | -0.35(-1.70%) |
Jan 27, 2010 | 20.59 | 20.63 | 20.28 | 20.57 | 3,271,957 | -0.09(-0.44%) |
Jan 26, 2010 | 20.57 | 20.74 | 20.40 | 20.66 | 4,455,150 | +0.06(+0.29%) |
Jan 25, 2010 | 20.67 | 20.76 | 20.41 | 20.60 | 2,534,908 | +0.14(+0.68%) |
Jan 22, 2010 | 20.98 | 21.03 | 20.46 | 20.46 | 4,251,648 | -0.62(-2.92%) |
Jan 21, 2010 | 21.43 | 21.55 | 20.92 | 21.08 | 3,717,829 | -0.27(-1.27%) |
Jan 20, 2010 | 21.36 | 21.49 | 21.05 | 21.35 | 3,353,309 | -0.27(-1.23%) |
Jan 19, 2010 | 21.27 | 21.64 | 21.26 | 21.62 | 2,719,095 | +0.33(+1.53%) |
Jan 15, 2010 | 21.59 | 21.29 | 21.29 | 21.29 | 4,074,188 | -0.11(-0.54%) |
Jan 14, 2010 | 21.36 | 21.44 | 21.24 | 21.41 | 2,389,408 | -0.01(-0.06%) |
Jan 13, 2010 | 21.24 | 21.46 | 21.18 | 21.42 | 2,541,685 | +0.19(+0.91%) |
Jan 12, 2010 | 21.17 | 21.32 | 21.11 | 21.23 | 3,702,672 | -0.02(-0.11%) |
Jan 11, 2010 | 20.91 | 21.30 | 20.91 | 21.25 | 4,864,344 | +0.40(+1.94%) |
Jan 08, 2010 | 20.90 | 20.97 | 20.71 | 20.84 | 2,582,020 | -0.11(-0.52%) |
Jan 07, 2010 | 21.03 | 21.05 | 20.87 | 20.95 | 3,409,150 | -0.13(-0.60%) |
Jan 06, 2010 | 20.84 | 21.13 | 20.77 | 21.08 | 4,424,016 | +0.26(+1.25%) |
Jan 05, 2010 | 20.95 | 21.10 | 20.76 | 20.82 | 4,113,012 | -0.19(-0.89%) |
Jan 04, 2010 | 21.19 | 21.23 | 20.97 | 21.01 | 3,196,710 | -0.01(-0.03%) |
Dec 31, 2009 | 21.30 | 21.01 | 21.01 | 21.01 | 2,134,579 | -0.33(-1.56%) |
Dec 30, 2009 | 21.41 | 21.54 | 21.30 | 21.35 | 1,568,911 | -0.08(-0.37%) |
Dec 29, 2009 | 21.56 | 21.61 | 21.41 | 21.42 | 2,647,557 | -0.19(-0.87%) |
Dec 28, 2009 | 21.64 | 21.69 | 21.50 | 21.61 | 2,252,586 | +0.06(+0.28%) |
Dec 24, 2009 | 21.39 | 21.55 | 21.35 | 21.55 | 788,500 | +0.22(+1.05%) |
Dec 23, 2009 | 21.36 | 21.41 | 21.21 | 21.33 | 2,500,940 | +0.05(+0.23%) |
Dec 22, 2009 | 21.53 | 21.68 | 21.23 | 21.28 | 3,489,033 | -0.21(-0.96%) |
Dec 21, 2009 | 21.47 | 21.61 | 21.39 | 21.49 | 2,402,437 | +0.12(+0.57%) |
Dec 18, 2009 | 21.50 | 21.59 | 21.11 | 21.36 | 5,988,969 | -0.04(-0.20%) |
Dec 17, 2009 | 21.41 | 21.49 | 21.25 | 21.41 | 4,457,699 | -0.11(-0.53%) |
Dec 16, 2009 | 21.39 | 21.77 | 21.39 | 21.52 | 4,625,147 | -0.30(-1.38%) |
Dec 15, 2009 | 21.79 | 21.92 | 21.72 | 21.82 | 2,477,936 | -0.16(-0.74%) |
Dec 14, 2009 | 22.04 | 22.04 | 21.85 | 21.99 | 3,318,841 | +0.09(+0.41%) |
Dec 11, 2009 | 21.44 | 21.93 | 21.36 | 21.90 | 3,745,339 | +0.45(+2.08%) |
Dec 10, 2009 | 21.26 | 21.45 | 21.17 | 21.45 | 3,036,867 | +0.32(+1.52%) |
Dec 09, 2009 | 21.00 | 21.13 | 20.87 | 21.13 | 2,807,585 | +0.09(+0.43%) |
Dec 08, 2009 | 21.12 | 21.16 | 20.86 | 21.04 | 3,177,153 | -0.10(-0.49%) |
Dec 07, 2009 | 21.00 | 21.36 | 21.00 | 21.14 | 2,392,756 | +0.09(+0.43%) |
Dec 04, 2009 | 21.30 | 21.47 | 20.81 | 21.05 | 3,491,225 | -0.12(-0.57%) |
Dec 03, 2009 | 21.25 | 21.45 | 21.12 | 21.17 | 3,703,844 | -0.08(-0.40%) |
Dec 02, 2009 | 20.95 | 21.26 | 20.91 | 21.26 | 3,951,085 | +0.35(+1.68%) |
Dec 01, 2009 | 20.71 | 20.93 | 20.71 | 20.91 | 5,242,434 | +0.33(+1.62%) |
Nov 30, 2009 | 20.42 | 20.59 | 20.31 | 20.57 | 3,090,309 | +0.14(+0.71%) |
Nov 27, 2009 | 20.42 | 20.54 | 20.25 | 20.43 | 2,123,316 | -0.32(-1.54%) |
Nov 25, 2009 | 20.60 | 20.81 | 20.58 | 20.75 | 2,008,648 | +0.15(+0.73%) |
Nov 24, 2009 | 20.42 | 20.64 | 20.39 | 20.60 | 4,326,094 | +0.21(+1.01%) |
Nov 23, 2009 | 20.05 | 20.43 | 20.05 | 20.39 | 3,175,665 | +0.43(+2.15%) |
Nov 20, 2009 | 19.84 | 20.02 | 19.84 | 19.96 | 3,384,640 | +0.08(+0.40%) |
Nov 19, 2009 | 20.13 | 20.25 | 19.83 | 19.88 | 3,440,185 | -0.30(-1.47%) |
Nov 18, 2009 | 20.20 | 20.35 | 20.16 | 20.18 | 2,029,022 | -0.10(-0.48%) |
Nov 17, 2009 | 20.27 | 20.33 | 20.20 | 20.28 | 2,163,810 | -0.02(-0.12%) |
Nov 16, 2009 | 20.26 | 20.52 | 20.19 | 20.30 | 4,073,864 | +0.17(+0.84%) |
Nov 13, 2009 | 20.14 | 20.33 | 20.01 | 20.13 | 4,468,534 | +0.05(+0.24%) |
Nov 12, 2009 | 20.40 | 20.48 | 20.02 | 20.08 | 4,041,859 | -0.41(-2.00%) |
Nov 11, 2009 | 20.70 | 20.78 | 20.36 | 20.49 | 4,036,109 | -0.16(-0.79%) |
Nov 10, 2009 | 20.41 | 20.70 | 20.41 | 20.66 | 4,420,991 | +0.19(+0.95%) |
Nov 09, 2009 | 20.12 | 20.51 | 20.07 | 20.46 | 5,314,671 | +0.41(+2.05%) |
Nov 06, 2009 | 19.39 | 20.13 | 19.34 | 20.05 | 6,536,585 | +0.61(+3.14%) |
Nov 05, 2009 | 19.24 | 19.50 | 19.24 | 19.44 | 3,355,901 | +0.28(+1.48%) |
Nov 04, 2009 | 19.18 | 19.45 | 19.10 | 19.16 | 3,127,226 | +0.05(+0.25%) |
Nov 03, 2009 | 19.23 | 19.28 | 19.03 | 19.11 | 3,015,147 | -0.16(-0.81%) |
Nov 02, 2009 | 19.27 | 19.41 | 18.98 | 19.27 | 4,508,668 | +0.04(+0.22%) |
Oct 30, 2009 | 19.38 | 19.50 | 19.06 | 19.23 | 4,985,495 | -0.18(-0.93%) |
Oct 29, 2009 | 19.37 | 19.45 | 19.21 | 19.41 | 3,578,094 | +0.11(+0.56%) |
Oct 28, 2009 | 19.47 | 19.68 | 19.28 | 19.30 | 3,842,739 | -0.25(-1.27%) |
Oct 27, 2009 | 19.64 | 19.87 | 19.52 | 19.55 | 3,821,334 | -0.02(-0.09%) |
Oct 26, 2009 | 19.78 | 20.06 | 19.45 | 19.56 | 3,228,842 | -0.16(-0.80%) |
Oct 23, 2009 | 19.82 | 19.87 | 19.66 | 19.72 | 2,668,333 | -0.33(-1.66%) |
Oct 22, 2009 | 20.00 | 20.10 | 19.73 | 20.05 | 3,669,047 | +0.07(+0.33%) |
Oct 21, 2009 | 20.02 | 20.31 | 19.94 | 19.99 | 3,950,109 | -0.04(-0.18%) |
Oct 20, 2009 | 20.07 | 20.10 | 19.96 | 20.02 | 3,190,366 | -0.45(-2.21%) |
Oct 19, 2009 | 20.24 | 20.55 | 20.17 | 20.48 | 2,103,074 | +0.24(+1.16%) |
Oct 16, 2009 | 20.10 | 20.33 | 19.96 | 20.24 | 3,105,137 | +0.03(+0.15%) |
Oct 15, 2009 | 19.89 | 20.23 | 19.87 | 20.21 | 2,986,706 | +0.24(+1.18%) |
Oct 14, 2009 | 19.99 | 20.08 | 19.88 | 19.97 | 4,099,842 | +0.14(+0.70%) |
Oct 13, 2009 | 20.14 | 20.19 | 19.81 | 19.84 | 3,256,469 | -0.39(-1.91%) |
Oct 12, 2009 | 20.11 | 20.29 | 20.04 | 20.22 | 2,454,442 | +0.22(+1.12%) |
Oct 09, 2009 | 19.93 | 20.11 | 19.90 | 20.00 | 2,838,337 | +0.03(+0.15%) |
Oct 08, 2009 | 19.93 | 20.10 | 19.79 | 19.97 | 3,500,963 | -0.16(-0.78%) |
Oct 07, 2009 | 20.18 | 20.19 | 19.97 | 20.13 | 2,449,526 | -0.10(-0.48%) |
Oct 06, 2009 | 19.91 | 20.29 | 19.88 | 20.22 | 3,507,989 | +0.36(+1.83%) |
Oct 05, 2009 | 19.68 | 19.86 | 19.49 | 19.86 | 5,110,606 | +0.21(+1.08%) |
Oct 02, 2009 | 19.79 | 19.79 | 19.57 | 19.65 | 3,521,472 | -0.29(-1.45%) |
Oct 01, 2009 | 20.29 | 20.29 | 19.94 | 19.94 | 3,971,622 | -0.35(-1.73%) |
Sep 30, 2009 | 20.50 | 20.57 | 20.11 | 20.29 | 4,992,124 | -0.22(-1.09%) |
Sep 29, 2009 | 20.65 | 20.65 | 20.33 | 20.51 | 2,997,920 | -0.07(-0.35%) |
Sep 28, 2009 | 20.58 | 20.71 | 20.36 | 20.58 | 2,223,114 | -0.04(-0.21%) |
Sep 25, 2009 | 20.71 | 20.76 | 20.56 | 20.63 | 3,181,414 | -0.13(-0.61%) |
Sep 24, 2009 | 20.62 | 20.84 | 20.58 | 20.75 | 3,424,274 | +0.19(+0.91%) |
Sep 23, 2009 | 20.94 | 21.01 | 20.55 | 20.57 | 4,311,178 | -0.28(-1.33%) |
Sep 22, 2009 | 20.92 | 21.01 | 20.76 | 20.84 | 4,049,090 | -0.03(-0.14%) |
Sep 21, 2009 | 21.05 | 21.05 | 20.78 | 20.87 | 4,037,574 | -0.27(-1.26%) |
Sep 18, 2009 | 21.06 | 21.22 | 20.98 | 21.14 | 5,437,022 | +0.23(+1.10%) |
Sep 17, 2009 | 21.18 | 21.27 | 20.87 | 20.91 | 4,782,274 | +0.31(+1.52%) |
Sep 16, 2009 | 20.69 | 21.15 | 20.51 | 20.60 | 4,983,984 | -0.10(-0.49%) |
Sep 15, 2009 | 20.46 | 20.76 | 20.42 | 20.70 | 3,707,273 | +0.21(+1.00%) |
Sep 14, 2009 | 20.23 | 20.54 | 20.20 | 20.49 | 2,871,591 | +0.22(+1.10%) |
Sep 11, 2009 | 20.25 | 20.52 | 20.15 | 20.27 | 3,740,605 | -0.07(-0.36%) |
Sep 10, 2009 | 20.00 | 20.34 | 19.90 | 20.34 | 3,972,603 | +0.27(+1.35%) |
Sep 09, 2009 | 20.11 | 20.26 | 19.94 | 20.07 | 3,197,743 | -0.05(-0.27%) |
Sep 08, 2009 | 20.12 | 20.14 | 19.86 | 20.13 | 4,601,224 | +0.11(+0.57%) |
Sep 04, 2009 | 19.90 | 20.04 | 19.72 | 20.01 | 3,260,974 | +0.17(+0.85%) |
Sep 03, 2009 | 19.89 | 20.00 | 19.68 | 19.84 | 3,743,005 | -0.01(-0.06%) |
Sep 02, 2009 | 19.96 | 20.05 | 19.75 | 19.85 | 3,357,571 | -0.15(-0.76%) |
Sep 01, 2009 | 20.28 | 20.36 | 19.95 | 20.00 | 4,285,134 | -0.18(-0.90%) |
Aug 31, 2009 | 20.26 | 20.33 | 20.05 | 20.19 | 3,233,922 | -0.18(-0.86%) |
Aug 28, 2009 | 20.43 | 20.49 | 20.23 | 20.36 | 3,309,821 | +0.02(+0.12%) |
Aug 27, 2009 | 20.57 | 20.62 | 20.28 | 20.34 | 4,069,354 | -0.25(-1.20%) |
Aug 26, 2009 | 20.37 | 20.64 | 20.25 | 20.58 | 3,869,982 | +0.14(+0.68%) |
Aug 25, 2009 | 20.62 | 20.73 | 20.43 | 20.45 | 3,582,730 | -0.02(-0.09%) |
Aug 24, 2009 | 20.65 | 20.65 | 20.41 | 20.46 | 4,714,066 | -0.08(-0.38%) |
Aug 21, 2009 | 19.89 | 20.68 | 19.89 | 20.54 | 8,149,522 | +0.96(+4.91%) |
Aug 20, 2009 | 19.55 | 19.61 | 19.37 | 19.58 | 4,115,509 | +0.07(+0.34%) |
Aug 19, 2009 | 19.23 | 19.53 | 19.16 | 19.52 | 3,840,616 | +0.16(+0.84%) |
Aug 18, 2009 | 19.13 | 19.39 | 19.00 | 19.35 | 4,236,759 | +0.26(+1.36%) |
Aug 17, 2009 | 19.51 | 19.52 | 19.02 | 19.09 | 4,141,388 | -0.39(-1.99%) |
Aug 14, 2009 | 19.13 | 19.48 | 19.06 | 19.48 | 4,304,690 | +0.31(+1.61%) |
Aug 13, 2009 | 19.42 | 19.56 | 18.99 | 19.17 | 5,318,959 | -0.19(-0.97%) |
Aug 12, 2009 | 19.03 | 19.58 | 18.98 | 19.36 | 4,632,630 | +0.33(+1.71%) |
Aug 11, 2009 | 19.20 | 19.22 | 18.99 | 19.03 | 3,500,137 | -0.19(-1.01%) |
Aug 10, 2009 | 19.16 | 19.27 | 18.98 | 19.23 | 3,160,917 | +0.01(+0.06%) |
Aug 07, 2009 | 19.49 | 19.49 | 18.77 | 19.21 | 6,357,205 | +0.30(+1.60%) |
Aug 06, 2009 | 18.89 | 19.09 | 18.76 | 18.91 | 7,050,534 | +0.06(+0.32%) |
Aug 05, 2009 | 19.18 | 19.21 | 18.80 | 18.85 | 7,169,147 | -0.37(-1.95%) |
Aug 04, 2009 | 19.45 | 19.59 | 19.11 | 19.23 | 7,095,132 | -0.30(-1.55%) |
Aug 03, 2009 | 19.76 | 19.84 | 19.33 | 19.53 | 4,011,309 | +0.00(+0.00%) |
Jul 31, 2009 | 19.84 | 19.90 | 19.46 | 19.53 | 3,886,818 | -0.26(-1.31%) |
Jul 30, 2009 | 19.64 | 19.94 | 19.51 | 19.79 | 3,872,058 | +0.29(+1.49%) |
Jul 29, 2009 | 19.58 | 19.84 | 19.24 | 19.50 | 3,610,127 | -0.16(-0.83%) |
Jul 28, 2009 | 19.88 | 19.96 | 19.35 | 19.66 | 3,799,882 | -0.28(-1.42%) |
Jul 27, 2009 | 19.98 | 20.06 | 19.83 | 19.94 | 3,191,392 | +0.05(+0.24%) |
Jul 24, 2009 | 19.40 | 19.97 | 19.33 | 19.90 | 215 | +0.50(+2.55%) |
Jul 23, 2009 | 18.87 | 19.46 | 18.83 | 19.40 | 4,929,480 | +0.56(+2.98%) |
Jul 22, 2009 | 18.91 | 19.06 | 18.71 | 18.84 | 2,945,183 | -0.18(-0.95%) |
Jul 21, 2009 | 18.90 | 19.09 | 18.74 | 19.02 | 2,668,125 | +0.18(+0.96%) |
Jul 20, 2009 | 18.85 | 18.88 | 18.55 | 18.84 | 3,149,485 | +0.09(+0.48%) |
Jul 17, 2009 | 19.01 | 19.01 | 18.59 | 18.75 | 2,496,880 | -0.25(-1.34%) |
Jul 16, 2009 | 18.95 | 19.06 | 18.66 | 19.00 | 2,413,960 | +0.01(+0.06%) |
Jul 15, 2009 | 18.56 | 19.03 | 18.56 | 18.99 | 2,982,155 | +0.48(+2.58%) |
Jul 14, 2009 | 18.56 | 18.57 | 18.30 | 18.51 | 2,807,542 | +0.01(+0.07%) |
Jul 13, 2009 | 18.19 | 18.52 | 18.02 | 18.50 | 3,244,157 | +0.32(+1.76%) |
Jul 10, 2009 | 18.13 | 18.26 | 17.95 | 18.18 | 2,439,455 | -0.02(-0.13%) |
Jul 09, 2009 | 18.33 | 18.37 | 17.96 | 18.20 | 3,684,214 | -0.02(-0.10%) |
Jul 08, 2009 | 18.35 | 18.66 | 18.00 | 18.22 | 4,098,993 | -0.21(-1.15%) |
Jul 07, 2009 | 18.89 | 18.98 | 18.42 | 18.43 | 4,794,164 | -0.54(-2.83%) |
Jul 06, 2009 | 18.36 | 18.99 | 18.36 | 18.97 | 4,771,888 | +0.47(+2.55%) |
Jul 02, 2009 | 18.99 | 19.19 | 18.50 | 18.50 | 3,613,230 | -0.75(-3.89%) |
Jul 01, 2009 | 19.14 | 19.38 | 19.04 | 19.25 | 3,707,500 | +0.24(+1.27%) |
Jun 30, 2009 | 19.26 | 19.26 | 18.77 | 19.01 | 4,971,346 | -0.25(-1.29%) |
Jun 29, 2009 | 18.95 | 19.29 | 18.91 | 19.26 | 3,805,652 | +0.35(+1.85%) |
Jun 26, 2009 | 19.06 | 19.21 | 18.80 | 18.91 | 4,272,087 | -0.27(-1.42%) |
Jun 25, 2009 | 18.94 | 19.27 | 18.88 | 19.18 | 5,168,236 | +0.06(+0.32%) |
Jun 24, 2009 | 19.12 | 19.59 | 18.90 | 19.12 | 3,872,731 | +0.08(+0.44%) |
Jun 23, 2009 | 19.32 | 19.33 | 18.92 | 19.03 | 4,750,185 | -0.24(-1.25%) |
Jun 22, 2009 | 18.92 | 19.40 | 18.92 | 19.27 | 6,285,937 | +0.15(+0.79%) |
Jun 19, 2009 | 19.30 | 19.47 | 18.98 | 19.12 | 5,788,035 | -0.07(-0.38%) |
Jun 18, 2009 | 18.93 | 19.29 | 18.89 | 19.20 | 4,481,177 | +0.33(+1.73%) |
Jun 17, 2009 | 18.92 | 19.20 | 18.74 | 18.87 | 3,394,454 | -0.13(-0.67%) |
Jun 16, 2009 | 19.16 | 19.30 | 18.86 | 19.00 | 3,794,571 | -0.14(-0.73%) |
Jun 15, 2009 | 19.45 | 19.45 | 18.95 | 19.13 | 5,558,548 | -0.50(-2.52%) |
Jun 12, 2009 | 19.16 | 19.65 | 18.87 | 19.63 | 6,052,335 | +0.41(+2.14%) |
Jun 11, 2009 | 18.52 | 19.43 | 18.46 | 19.22 | 8,385,614 | +0.76(+4.12%) |
Jun 10, 2009 | 18.22 | 18.58 | 18.11 | 18.46 | 5,150,651 | +0.46(+2.55%) |
Jun 09, 2009 | 18.05 | 18.16 | 17.84 | 18.00 | 5,200,216 | -0.03(-0.17%) |
Jun 08, 2009 | 17.90 | 18.14 | 17.71 | 18.03 | 3,902,801 | +0.03(+0.17%) |
Jun 05, 2009 | 18.03 | 18.29 | 17.91 | 18.00 | 6,168,562 | +0.12(+0.68%) |
Jun 04, 2009 | 17.76 | 17.99 | 17.62 | 17.88 | 4,157,420 | +0.16(+0.92%) |
Jun 03, 2009 | 18.12 | 18.17 | 17.56 | 17.71 | 5,719,046 | -0.38(-2.10%) |
Jun 02, 2009 | 18.25 | 18.43 | 18.08 | 18.10 | 5,959,537 | -0.14(-0.76%) |
Jun 01, 2009 | 17.80 | 18.32 | 17.69 | 18.23 | 7,460,722 | +0.57(+3.22%) |
May 29, 2009 | 17.68 | 17.79 | 17.43 | 17.67 | 5,307,662 | +0.06(+0.34%) |
May 28, 2009 | 17.49 | 17.86 | 17.36 | 17.61 | 5,040,153 | +0.22(+1.29%) |
May 27, 2009 | 17.88 | 17.88 | 17.35 | 17.38 | 3,432,608 | -0.42(-2.38%) |
May 26, 2009 | 17.42 | 17.85 | 17.23 | 17.81 | 4,295,981 | +0.40(+2.33%) |
May 22, 2009 | 17.38 | 17.58 | 17.31 | 17.40 | 2,702,685 | +0.08(+0.49%) |
May 21, 2009 | 17.26 | 17.50 | 17.23 | 17.32 | 5,201,427 | -0.17(-0.97%) |
May 20, 2009 | 17.68 | 17.80 | 17.43 | 17.49 | 5,582,145 | -0.10(-0.55%) |
May 19, 2009 | 17.08 | 17.73 | 17.07 | 17.58 | 6,899,112 | +0.48(+2.83%) |
May 18, 2009 | 17.28 | 17.28 | 16.66 | 17.10 | 7,097,070 | -0.04(-0.21%) |
May 15, 2009 | 17.61 | 17.61 | 16.74 | 17.13 | 7,169,077 | -0.58(-3.27%) |
May 14, 2009 | 17.68 | 17.87 | 17.41 | 17.71 | 3,893,314 | +0.04(+0.21%) |
May 13, 2009 | 17.77 | 17.92 | 17.59 | 17.68 | 4,316,102 | -0.29(-1.61%) |
May 12, 2009 | 18.12 | 18.22 | 17.79 | 17.97 | 4,256,489 | -0.07(-0.37%) |
May 11, 2009 | 18.10 | 18.27 | 17.92 | 18.04 | 3,140,897 | -0.25(-1.39%) |
May 08, 2009 | 18.23 | 18.64 | 16.72 | 18.29 | 5,532,551 | +0.29(+1.61%) |
May 07, 2009 | 18.20 | 18.20 | 17.90 | 18.00 | 4,569,950 | -0.01(-0.07%) |
May 06, 2009 | 18.13 | 18.23 | 17.87 | 18.01 | 4,486,634 | +0.08(+0.44%) |
May 05, 2009 | 17.78 | 18.08 | 17.70 | 17.93 | 4,311,983 | +0.04(+0.24%) |
May 04, 2009 | 17.68 | 17.91 | 17.67 | 17.89 | 4,695,775 | +0.19(+1.06%) |