Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.26 | 19.39 | 19.05 | 19.09 | 676,958 | -0.11(-0.57%) |
Apr 29, 2010 | 19.15 | 19.29 | 19.04 | 19.20 | 924,919 | +0.17(+0.89%) |
Apr 28, 2010 | 19.30 | 19.34 | 19.02 | 19.03 | 627,922 | -0.25(-1.30%) |
Apr 27, 2010 | 19.46 | 19.53 | 19.24 | 19.28 | 1,164,999 | -0.17(-0.87%) |
Apr 26, 2010 | 19.46 | 19.50 | 19.35 | 19.45 | 835,644 | +0.03(+0.15%) |
Apr 23, 2010 | 19.45 | 19.57 | 19.32 | 19.42 | 1,073,197 | -0.05(-0.26%) |
Apr 22, 2010 | 19.58 | 19.68 | 19.39 | 19.47 | 1,007,049 | -0.22(-1.12%) |
Apr 21, 2010 | 19.75 | 19.75 | 19.42 | 19.69 | 1,432,199 | -0.05(-0.25%) |
Apr 20, 2010 | 19.65 | 19.80 | 19.65 | 19.74 | 667,757 | +0.08(+0.41%) |
Apr 19, 2010 | 19.51 | 19.73 | 19.50 | 19.66 | 456,446 | +0.16(+0.82%) |
Apr 16, 2010 | 19.75 | 19.75 | 19.50 | 19.50 | 593,427 | -0.25(-1.27%) |
Apr 15, 2010 | 19.67 | 19.79 | 19.60 | 19.75 | 362,447 | +0.03(+0.15%) |
Apr 14, 2010 | 19.73 | 19.75 | 19.53 | 19.72 | 415,056 | -0.03(-0.15%) |
Apr 13, 2010 | 19.77 | 19.82 | 19.57 | 19.75 | 709,168 | -0.03(-0.15%) |
Apr 12, 2010 | 19.92 | 19.97 | 19.73 | 19.78 | 702,435 | -0.07(-0.35%) |
Apr 09, 2010 | 19.70 | 19.92 | 19.59 | 19.85 | 912,394 | +0.18(+0.92%) |
Apr 08, 2010 | 19.67 | 19.75 | 19.31 | 19.67 | 1,069,268 | +0.05(+0.25%) |
Apr 07, 2010 | 19.94 | 19.94 | 19.52 | 19.62 | 674,760 | -0.28(-1.41%) |
Apr 06, 2010 | 19.95 | 20.05 | 19.90 | 19.90 | 764,315 | -0.15(-0.75%) |
Apr 05, 2010 | 20.05 | 20.12 | 19.98 | 20.05 | 530,759 | -0.10(-0.50%) |
Apr 01, 2010 | 20.15 | 20.15 | 20.15 | 0 | +0.04(+0.20%) | |
Mar 31, 2010 | 20.23 | 20.30 | 20.06 | 20.11 | 1,120,359 | -0.18(-0.89%) |
Mar 30, 2010 | 20.08 | 20.38 | 20.08 | 20.29 | 810,986 | +0.14(+0.69%) |
Mar 29, 2010 | 20.05 | 20.15 | 20.05 | 20.15 | 406,724 | +0.00(+0.00%) |
Mar 26, 2010 | 20.10 | 20.15 | 20.05 | 20.15 | 986,429 | +0.05(+0.25%) |
Mar 25, 2010 | 20.01 | 20.15 | 20.00 | 20.10 | 2,712,701 | +0.07(+0.35%) |
Mar 24, 2010 | 20.12 | 20.14 | 19.99 | 20.03 | 2,184,230 | -0.08(-0.40%) |
Mar 23, 2010 | 19.94 | 20.16 | 19.87 | 20.11 | 1,899,193 | +0.09(+0.45%) |
Mar 22, 2010 | 20.02 | 20.10 | 19.97 | 20.02 | 978,917 | -0.09(-0.45%) |
Mar 19, 2010 | 20.19 | 20.20 | 19.88 | 20.11 | 4,228,683 | -0.09(-0.45%) |
Mar 18, 2010 | 20.49 | 20.49 | 19.98 | 20.20 | 1,113,820 | -0.29(-1.42%) |
Mar 17, 2010 | 20.52 | 20.59 | 20.38 | 20.49 | 1,219,028 | -0.11(-0.53%) |
Mar 16, 2010 | 20.49 | 20.60 | 20.43 | 20.60 | 758,981 | +0.02(+0.10%) |
Mar 15, 2010 | 20.45 | 20.61 | 20.44 | 20.58 | 786,994 | -0.05(-0.24%) |
Mar 12, 2010 | 20.30 | 20.63 | 20.30 | 20.63 | 1,583,301 | +0.33(+1.63%) |
Mar 11, 2010 | 20.30 | 20.42 | 20.25 | 20.30 | 1,398,627 | -0.09(-0.44%) |
Mar 10, 2010 | 20.40 | 20.42 | 20.25 | 20.39 | 1,237,917 | +0.04(+0.20%) |
Mar 09, 2010 | 20.43 | 20.51 | 20.26 | 20.35 | 1,692,255 | -0.13(-0.63%) |
Mar 08, 2010 | 20.75 | 20.85 | 20.48 | 20.48 | 830,370 | -0.22(-1.06%) |
Mar 05, 2010 | 20.47 | 20.75 | 20.47 | 20.70 | 971,421 | +0.23(+1.12%) |
Mar 04, 2010 | 20.67 | 20.75 | 20.20 | 20.47 | 1,828,140 | -0.06(-0.29%) |
Mar 03, 2010 | 20.27 | 20.54 | 20.26 | 20.53 | 1,401,646 | +0.29(+1.43%) |
Mar 02, 2010 | 19.94 | 20.24 | 19.92 | 20.24 | 837,816 | +0.24(+1.20%) |
Mar 01, 2010 | 19.98 | 20.14 | 19.91 | 20.00 | 451,054 | +0.03(+0.15%) |
Feb 26, 2010 | 19.85 | 19.97 | 19.72 | 19.97 | 1,171,637 | +0.12(+0.60%) |
Feb 25, 2010 | 19.75 | 19.85 | 19.58 | 19.85 | 634,108 | -0.01(-0.05%) |
Feb 24, 2010 | 19.95 | 20.00 | 19.75 | 19.86 | 497,812 | -0.08(-0.40%) |
Feb 23, 2010 | 20.04 | 20.11 | 19.88 | 19.94 | 627,638 | -0.04(-0.20%) |
Feb 22, 2010 | 20.15 | 20.15 | 19.91 | 19.98 | 495,021 | -0.12(-0.60%) |
Feb 19, 2010 | 20.00 | 20.15 | 19.95 | 20.10 | 535,360 | +0.16(+0.80%) |
Feb 18, 2010 | 19.84 | 20.07 | 19.73 | 19.94 | 758,775 | +0.12(+0.61%) |
Feb 17, 2010 | 19.65 | 20.07 | 19.61 | 19.82 | 1,181,091 | +0.28(+1.43%) |
Feb 16, 2010 | 19.44 | 19.61 | 19.25 | 19.54 | 1,495,758 | +0.24(+1.24%) |
Feb 12, 2010 | 19.30 | 19.30 | 19.30 | 0 | -0.50(-2.53%) | |
Feb 11, 2010 | 19.87 | 19.89 | 19.65 | 19.80 | 3,625,342 | -0.06(-0.30%) |
Feb 10, 2010 | 19.95 | 19.95 | 19.55 | 19.86 | 525,085 | -0.11(-0.55%) |
Feb 09, 2010 | 19.75 | 20.00 | 19.65 | 19.97 | 1,245,186 | +0.36(+1.84%) |
Feb 08, 2010 | 19.75 | 19.75 | 19.41 | 19.61 | 667,328 | -0.12(-0.61%) |
Feb 05, 2010 | 19.39 | 19.75 | 19.12 | 19.73 | 651,727 | +0.30(+1.54%) |
Feb 04, 2010 | 19.82 | 19.87 | 19.39 | 19.43 | 1,142,812 | -0.46(-2.31%) |
Feb 03, 2010 | 20.15 | 20.25 | 19.88 | 19.89 | 761,796 | -0.32(-1.58%) |
Feb 02, 2010 | 20.04 | 20.35 | 19.90 | 20.21 | 1,082,437 | +0.17(+0.85%) |
Feb 01, 2010 | 19.80 | 20.10 | 19.77 | 20.04 | 430,405 | +0.14(+0.70%) |
Jan 29, 2010 | 19.89 | 20.01 | 19.76 | 19.90 | 754,283 | -0.06(-0.30%) |
Jan 28, 2010 | 20.24 | 20.25 | 19.86 | 19.96 | 1,061,507 | -0.11(-0.55%) |
Jan 27, 2010 | 19.98 | 20.08 | 19.86 | 20.07 | 707,536 | -0.01(-0.05%) |
Jan 26, 2010 | 20.28 | 20.30 | 20.00 | 20.08 | 657,015 | -0.20(-0.99%) |
Jan 25, 2010 | 20.28 | 20.44 | 20.11 | 20.28 | 524,981 | -0.02(-0.10%) |
Jan 22, 2010 | 20.20 | 20.49 | 20.20 | 20.30 | 854,762 | -0.08(-0.39%) |
Jan 21, 2010 | 20.57 | 20.62 | 20.34 | 20.38 | 1,314,154 | -0.11(-0.54%) |
Jan 20, 2010 | 20.46 | 20.62 | 20.35 | 20.49 | 1,069,282 | +0.09(+0.44%) |
Jan 19, 2010 | 20.50 | 20.55 | 20.36 | 20.40 | 690,371 | -0.10(-0.49%) |
Jan 18, 2010 | 20.25 | 20.56 | 20.05 | 20.50 | 1,196,488 | +0.25(+1.23%) |
Jan 15, 2010 | 20.64 | 20.64 | 20.24 | 20.25 | 953,320 | -0.41(-1.98%) |
Jan 14, 2010 | 20.97 | 20.97 | 20.51 | 20.66 | 630,444 | -0.04(-0.19%) |
Jan 13, 2010 | 20.87 | 20.87 | 20.62 | 20.70 | 524,913 | -0.20(-0.96%) |
Jan 12, 2010 | 21.09 | 21.09 | 20.60 | 20.90 | 719,506 | -0.15(-0.71%) |
Jan 11, 2010 | 20.95 | 21.14 | 20.77 | 21.05 | 1,428,158 | +0.24(+1.15%) |
Jan 08, 2010 | 20.70 | 21.00 | 20.62 | 20.81 | 653,859 | +0.02(+0.10%) |
Jan 07, 2010 | 20.55 | 20.99 | 20.43 | 20.79 | 1,232,701 | +0.32(+1.56%) |
Jan 06, 2010 | 20.89 | 20.89 | 20.45 | 20.47 | 1,763,768 | -0.41(-1.96%) |
Jan 05, 2010 | 21.55 | 21.55 | 20.77 | 20.88 | 672,752 | -0.62(-2.88%) |
Jan 04, 2010 | 21.58 | 21.71 | 21.39 | 21.50 | 413,846 | -0.17(-0.78%) |
Dec 31, 2009 | 21.67 | 21.67 | 21.67 | 0 | +0.31(+1.45%) | |
Dec 30, 2009 | 21.28 | 21.37 | 21.22 | 21.36 | 499,545 | +0.05(+0.23%) |
Dec 29, 2009 | 21.60 | 21.60 | 21.20 | 21.31 | 681,539 | -0.25(-1.16%) |
Dec 24, 2009 | 21.37 | 21.74 | 21.37 | 21.56 | 626,158 | +0.12(+0.56%) |
Dec 23, 2009 | 21.50 | 21.60 | 21.39 | 21.44 | 465,718 | -0.16(-0.74%) |
Dec 22, 2009 | 21.80 | 21.90 | 21.50 | 21.60 | 641,635 | -0.19(-0.87%) |
Dec 21, 2009 | 22.00 | 22.00 | 21.63 | 21.79 | 877,945 | -0.23(-1.04%) |
Dec 18, 2009 | 21.39 | 22.02 | 21.32 | 22.02 | 2,151,416 | +0.63(+2.95%) |
Dec 17, 2009 | 21.28 | 21.60 | 21.25 | 21.39 | 684,287 | +0.03(+0.14%) |
Dec 16, 2009 | 21.30 | 21.69 | 21.30 | 21.36 | 512,484 | +0.01(+0.05%) |
Dec 15, 2009 | 21.58 | 21.65 | 21.28 | 21.35 | 935,391 | -0.35(-1.61%) |
Dec 14, 2009 | 21.60 | 21.77 | 21.60 | 21.70 | 553,365 | -0.06(-0.28%) |
Dec 11, 2009 | 21.87 | 21.94 | 21.57 | 21.76 | 824,940 | -0.15(-0.68%) |
Dec 10, 2009 | 21.60 | 22.00 | 21.60 | 21.91 | 658,880 | +0.21(+0.97%) |
Dec 09, 2009 | 21.89 | 21.89 | 21.49 | 21.70 | 1,101,039 | -0.08(-0.37%) |
Dec 08, 2009 | 21.54 | 21.85 | 21.44 | 21.78 | 1,061,031 | +0.06(+0.28%) |
Dec 07, 2009 | 21.00 | 21.80 | 21.00 | 21.72 | 1,109,945 | +0.49(+2.31%) |
Dec 04, 2009 | 21.03 | 21.35 | 20.92 | 21.23 | 866,010 | +0.22(+1.05%) |
Dec 03, 2009 | 20.94 | 21.25 | 20.89 | 21.01 | 1,249,020 | +0.05(+0.24%) |
Dec 02, 2009 | 20.66 | 20.99 | 20.62 | 20.96 | 862,131 | +0.21(+1.01%) |
Dec 01, 2009 | 20.45 | 20.75 | 20.34 | 20.75 | 830,112 | +0.35(+1.72%) |
Nov 30, 2009 | 20.49 | 20.52 | 20.32 | 20.40 | 915,456 | -0.07(-0.34%) |
Nov 27, 2009 | 19.84 | 20.60 | 19.84 | 20.47 | 863,478 | +0.37(+1.84%) |
Nov 26, 2009 | 20.10 | 20.27 | 19.91 | 20.10 | 340,546 | -0.07(-0.35%) |
Nov 25, 2009 | 20.02 | 20.23 | 20.01 | 20.17 | 960,732 | +0.12(+0.60%) |
Nov 24, 2009 | 19.93 | 20.11 | 19.77 | 20.05 | 629,201 | +0.22(+1.11%) |
Nov 23, 2009 | 20.00 | 20.15 | 19.79 | 19.83 | 696,568 | -0.09(-0.45%) |
Nov 20, 2009 | 19.95 | 19.98 | 19.61 | 19.92 | 1,038,556 | -0.03(-0.15%) |
Nov 19, 2009 | 19.97 | 20.00 | 19.85 | 19.95 | 1,135,893 | -0.01(-0.05%) |
Nov 18, 2009 | 19.98 | 20.20 | 19.85 | 19.96 | 898,434 | -0.02(-0.10%) |
Nov 17, 2009 | 19.90 | 19.98 | 19.80 | 19.98 | 551,245 | +0.20(+1.01%) |
Nov 16, 2009 | 19.80 | 19.92 | 19.60 | 19.78 | 876,656 | +0.08(+0.41%) |
Nov 13, 2009 | 19.60 | 19.80 | 19.58 | 19.70 | 557,512 | +0.00(+0.00%) |
Nov 12, 2009 | 19.80 | 19.99 | 19.65 | 19.70 | 1,098,266 | -0.26(-1.30%) |
Nov 11, 2009 | 19.90 | 20.13 | 19.87 | 19.96 | 1,824,907 | +0.06(+0.30%) |
Nov 10, 2009 | 19.70 | 19.95 | 19.63 | 19.90 | 1,767,644 | +0.07(+0.35%) |
Nov 09, 2009 | 19.97 | 20.20 | 19.70 | 19.83 | 891,641 | -0.01(-0.05%) |
Nov 06, 2009 | 19.32 | 19.87 | 19.21 | 19.84 | 869,806 | +0.34(+1.74%) |
Nov 05, 2009 | 19.26 | 19.55 | 19.26 | 19.50 | 719,605 | +0.28(+1.46%) |
Nov 04, 2009 | 19.22 | 19.61 | 19.15 | 19.22 | 487,852 | -0.05(-0.26%) |
Nov 03, 2009 | 19.35 | 19.46 | 19.15 | 19.27 | 500,575 | -0.21(-1.08%) |
Nov 02, 2009 | 19.19 | 19.48 | 19.07 | 19.48 | 506,528 | +0.23(+1.19%) |
Oct 30, 2009 | 19.44 | 19.58 | 19.16 | 19.25 | 892,748 | -0.08(-0.41%) |
Oct 29, 2009 | 19.47 | 19.47 | 19.23 | 19.33 | 540,905 | +0.03(+0.16%) |
Oct 28, 2009 | 19.38 | 19.61 | 19.28 | 19.30 | 885,093 | -0.10(-0.52%) |
Oct 27, 2009 | 19.60 | 19.66 | 19.40 | 19.40 | 1,837,559 | -0.14(-0.72%) |
Oct 26, 2009 | 19.95 | 20.00 | 19.45 | 19.54 | 1,360,273 | -0.41(-2.06%) |
Oct 23, 2009 | 20.41 | 19.96 | 19.78 | 19.95 | 1,457,146 | -0.62(-3.01%) |
Oct 22, 2009 | 20.22 | 20.64 | 20.02 | 20.57 | 715,009 | +0.53(+2.64%) |
Oct 21, 2009 | 20.01 | 20.45 | 20.01 | 20.04 | 915,871 | -0.15(-0.74%) |
Oct 20, 2009 | 19.80 | 20.22 | 19.92 | 20.19 | 731,845 | +0.38(+1.92%) |
Oct 19, 2009 | 19.94 | 19.99 | 19.63 | 19.81 | 479,801 | -0.11(-0.55%) |
Oct 16, 2009 | 19.74 | 19.94 | 19.50 | 19.92 | 990,632 | +0.23(+1.17%) |
Oct 15, 2009 | 19.67 | 19.89 | 19.61 | 19.69 | 950,792 | -0.12(-0.61%) |
Oct 14, 2009 | 19.97 | 20.03 | 19.67 | 19.81 | 614,625 | +0.02(+0.10%) |
Oct 13, 2009 | 19.85 | 19.95 | 19.52 | 19.79 | 763,969 | -0.24(-1.20%) |
Oct 09, 2009 | 19.91 | 20.10 | 19.91 | 20.03 | 819,566 | +0.07(+0.35%) |
Oct 08, 2009 | 20.01 | 20.24 | 19.92 | 19.96 | 2,175,177 | -0.19(-0.94%) |
Oct 07, 2009 | 19.51 | 20.23 | 19.48 | 20.15 | 955,762 | +0.46(+2.34%) |
Oct 06, 2009 | 19.50 | 19.79 | 19.40 | 19.69 | 967,164 | +0.29(+1.49%) |
Oct 05, 2009 | 19.08 | 19.52 | 18.97 | 19.40 | 854,028 | +0.27(+1.41%) |
Oct 02, 2009 | 19.00 | 19.25 | 18.90 | 19.13 | 722,247 | +0.10(+0.53%) |
Oct 01, 2009 | 19.41 | 19.41 | 19.03 | 19.03 | 769,855 | -0.35(-1.81%) |
Sep 30, 2009 | 19.39 | 19.53 | 19.04 | 19.38 | 1,061,498 | +0.01(+0.05%) |
Sep 29, 2009 | 19.30 | 19.64 | 19.22 | 19.37 | 1,430,019 | +0.14(+0.73%) |
Sep 28, 2009 | 19.20 | 19.50 | 19.12 | 19.23 | 846,493 | +0.19(+1.00%) |
Sep 25, 2009 | 19.14 | 19.15 | 18.97 | 19.04 | 643,848 | +0.04(+0.21%) |
Sep 24, 2009 | 19.36 | 19.43 | 18.91 | 19.00 | 946,532 | -0.36(-1.86%) |
Sep 23, 2009 | 19.40 | 19.48 | 19.29 | 19.36 | 782,494 | +0.03(+0.16%) |
Sep 22, 2009 | 19.42 | 19.45 | 19.26 | 19.33 | 951,266 | +0.13(+0.68%) |
Sep 21, 2009 | 19.52 | 19.65 | 19.12 | 19.20 | 926,550 | -0.39(-1.99%) |
Sep 18, 2009 | 19.47 | 19.68 | 19.33 | 19.59 | 5,013,959 | +0.19(+0.98%) |
Sep 17, 2009 | 19.41 | 19.56 | 19.31 | 19.40 | 904,291 | +0.08(+0.41%) |
Sep 16, 2009 | 19.40 | 19.46 | 19.28 | 19.32 | 1,141,660 | -0.04(-0.21%) |
Sep 15, 2009 | 19.20 | 19.42 | 19.09 | 19.36 | 833,149 | +0.16(+0.83%) |
Sep 14, 2009 | 18.95 | 19.23 | 18.84 | 19.20 | 1,427,358 | +0.25(+1.32%) |
Sep 11, 2009 | 18.82 | 19.00 | 18.75 | 18.95 | 584,394 | +0.07(+0.37%) |
Sep 10, 2009 | 18.94 | 18.99 | 18.80 | 18.88 | 882,155 | +0.00(+0.00%) |
Sep 09, 2009 | 18.86 | 18.99 | 18.75 | 18.88 | 922,775 | -0.08(-0.42%) |
Sep 08, 2009 | 19.23 | 19.24 | 18.81 | 18.96 | 654,129 | -0.04(-0.21%) |
Sep 04, 2009 | 18.89 | 19.03 | 18.84 | 19.00 | 866,855 | +0.25(+1.33%) |
Sep 03, 2009 | 18.93 | 18.99 | 18.75 | 18.75 | 629,388 | -0.03(-0.16%) |
Sep 02, 2009 | 18.70 | 18.97 | 18.70 | 18.78 | 2,335,153 | +0.06(+0.32%) |
Sep 01, 2009 | 18.77 | 18.95 | 18.61 | 18.72 | 2,056,222 | -0.07(-0.37%) |
Aug 31, 2009 | 18.39 | 18.84 | 18.34 | 18.79 | 1,109,078 | +0.36(+1.95%) |
Aug 28, 2009 | 18.59 | 18.60 | 18.37 | 18.43 | 975,433 | -0.02(-0.11%) |
Aug 27, 2009 | 18.49 | 18.49 | 18.18 | 18.45 | 1,586,551 | +0.07(+0.38%) |
Aug 26, 2009 | 18.54 | 18.64 | 18.38 | 18.38 | 447,379 | -0.16(-0.86%) |
Aug 25, 2009 | 18.71 | 18.75 | 18.52 | 18.54 | 637,550 | -0.07(-0.38%) |
Aug 24, 2009 | 18.60 | 18.67 | 18.50 | 18.61 | 584,663 | -0.03(-0.16%) |
Aug 21, 2009 | 18.40 | 18.64 | 18.30 | 18.64 | 549,334 | +0.41(+2.25%) |
Aug 20, 2009 | 18.46 | 18.48 | 18.20 | 18.23 | 1,036,458 | -0.26(-1.41%) |
Aug 19, 2009 | 18.40 | 18.74 | 18.37 | 18.49 | 1,075,210 | -0.02(-0.11%) |
Aug 18, 2009 | 18.59 | 18.59 | 18.42 | 18.51 | 1,396,509 | +0.16(+0.87%) |
Aug 17, 2009 | 18.42 | 18.49 | 18.25 | 18.35 | 730,640 | -0.36(-1.92%) |
Aug 14, 2009 | 18.73 | 18.73 | 18.41 | 18.71 | 1,019,767 | +0.03(+0.16%) |
Aug 13, 2009 | 18.40 | 18.75 | 18.25 | 18.68 | 1,339,531 | +0.43(+2.36%) |
Aug 12, 2009 | 18.35 | 18.41 | 18.23 | 18.25 | 781,236 | -0.16(-0.87%) |
Aug 11, 2009 | 18.80 | 18.94 | 18.33 | 18.41 | 657,175 | -0.38(-2.02%) |
Aug 10, 2009 | 18.87 | 18.93 | 18.75 | 18.79 | 467,911 | -0.14(-0.74%) |
Aug 07, 2009 | 18.85 | 19.10 | 18.64 | 18.93 | 754,452 | +0.14(+0.75%) |
Aug 06, 2009 | 18.90 | 19.03 | 18.79 | 18.79 | 754,995 | -0.13(-0.69%) |
Aug 05, 2009 | 18.99 | 19.07 | 18.81 | 18.92 | 744,538 | -0.13(-0.68%) |
Aug 04, 2009 | 19.00 | 19.05 | 18.81 | 19.05 | 1,197,725 | +0.14(+0.74%) |
Jul 31, 2009 | 18.94 | 18.95 | 18.83 | 18.91 | 585,710 | +0.05(+0.27%) |
Jul 30, 2009 | 18.90 | 19.00 | 18.76 | 18.86 | 2,363,828 | +0.14(+0.75%) |
Jul 29, 2009 | 18.70 | 18.88 | 18.70 | 18.72 | 620,409 | +0.02(+0.11%) |
Jul 28, 2009 | 18.78 | 18.99 | 18.68 | 18.70 | 777,615 | -0.33(-1.73%) |
Jul 27, 2009 | 18.85 | 19.03 | 18.75 | 19.03 | 641,053 | +0.20(+1.06%) |
Jul 24, 2009 | 18.81 | 18.90 | 18.50 | 18.83 | 562,938 | -0.07(-0.37%) |
Jul 23, 2009 | 18.77 | 19.08 | 18.75 | 18.90 | 860,365 | +0.12(+0.64%) |
Jul 22, 2009 | 19.01 | 19.15 | 18.78 | 18.78 | 589,684 | -0.08(-0.42%) |
Jul 21, 2009 | 19.10 | 19.11 | 18.86 | 18.86 | 835,473 | -0.09(-0.47%) |
Jul 20, 2009 | 18.90 | 19.01 | 18.78 | 18.95 | 575,546 | +0.17(+0.91%) |
Jul 17, 2009 | 18.60 | 18.81 | 18.59 | 18.78 | 694,980 | +0.16(+0.86%) |
Jul 16, 2009 | 18.57 | 18.68 | 18.40 | 18.62 | 1,248,567 | +0.11(+0.59%) |
Jul 15, 2009 | 18.34 | 18.56 | 18.31 | 18.51 | 1,985,364 | +0.31(+1.70%) |
Jul 14, 2009 | 18.10 | 18.31 | 18.03 | 18.20 | 1,030,674 | +0.14(+0.78%) |
Jul 13, 2009 | 17.99 | 18.11 | 17.71 | 18.06 | 896,688 | +0.07(+0.39%) |
Jul 10, 2009 | 18.06 | 18.18 | 17.95 | 17.99 | 632,194 | -0.07(-0.39%) |
Jul 09, 2009 | 18.15 | 18.23 | 17.87 | 18.06 | 2,326,671 | +0.01(+0.06%) |
Jul 08, 2009 | 18.30 | 18.39 | 17.76 | 18.05 | 1,115,171 | -0.20(-1.10%) |
Jul 07, 2009 | 18.71 | 18.71 | 18.25 | 18.25 | 1,334,816 | -0.60(-3.18%) |
Jul 06, 2009 | 19.27 | 19.27 | 18.81 | 18.85 | 626,119 | -0.39(-2.03%) |
Jul 03, 2009 | 19.04 | 19.29 | 18.91 | 19.24 | 205,787 | +0.24(+1.26%) |
Jul 02, 2009 | 19.30 | 19.51 | 18.85 | 19.00 | 752,733 | -0.58(-2.96%) |
Jun 30, 2009 | 19.59 | 19.75 | 19.36 | 19.58 | 978,660 | +0.04(+0.20%) |
Jun 29, 2009 | 19.47 | 19.69 | 19.35 | 19.54 | 726,412 | -0.23(-1.16%) |
Jun 26, 2009 | 19.51 | 19.90 | 19.49 | 19.77 | 807,365 | +0.22(+1.13%) |
Jun 25, 2009 | 19.08 | 19.72 | 19.45 | 19.55 | 1,544,583 | +0.32(+1.66%) |
Jun 24, 2009 | 18.99 | 19.28 | 18.81 | 19.23 | 3,249,873 | +0.43(+2.29%) |
Jun 23, 2009 | 19.14 | 19.15 | 18.75 | 18.80 | 1,249,982 | -0.34(-1.78%) |
Jun 22, 2009 | 19.25 | 19.36 | 19.02 | 19.14 | 1,104,040 | -0.36(-1.85%) |
Jun 19, 2009 | 19.07 | 19.50 | 18.98 | 19.50 | 2,135,008 | +0.53(+2.79%) |
Jun 18, 2009 | 18.83 | 19.01 | 18.70 | 18.97 | 991,779 | +0.14(+0.74%) |
Jun 17, 2009 | 18.66 | 19.02 | 18.57 | 18.83 | 1,150,484 | +0.16(+0.86%) |
Jun 16, 2009 | 18.97 | 19.00 | 18.67 | 18.67 | 1,229,608 | -0.14(-0.74%) |
Jun 15, 2009 | 18.95 | 18.99 | 18.72 | 18.81 | 1,056,251 | -0.19(-1.00%) |
Jun 12, 2009 | 18.74 | 19.00 | 18.70 | 19.00 | 3,949,301 | +0.23(+1.23%) |
Jun 11, 2009 | 18.82 | 18.88 | 18.61 | 18.77 | 2,934,025 | -0.16(-0.85%) |
Jun 10, 2009 | 18.80 | 18.93 | 18.70 | 18.93 | 1,880,705 | +0.14(+0.75%) |
Jun 09, 2009 | 18.71 | 18.87 | 18.61 | 18.79 | 844,425 | -0.04(-0.21%) |
Jun 08, 2009 | 18.98 | 18.89 | 18.74 | 18.83 | 879,313 | -0.15(-0.79%) |
Jun 05, 2009 | 18.88 | 19.05 | 18.69 | 18.98 | 1,293,768 | +0.26(+1.39%) |
Jun 04, 2009 | 18.75 | 18.80 | 18.60 | 18.72 | 1,454,140 | -0.03(-0.16%) |
Jun 03, 2009 | 18.50 | 18.82 | 18.46 | 18.75 | 2,708,991 | +0.12(+0.64%) |
Jun 02, 2009 | 18.68 | 18.88 | 18.57 | 18.63 | 2,044,178 | -0.22(-1.17%) |
Jun 01, 2009 | 18.50 | 18.90 | 18.50 | 18.85 | 3,052,526 | -0.05(-0.26%) |
May 29, 2009 | 19.19 | 19.21 | 18.85 | 18.90 | 999,310 | -0.30(-1.56%) |
May 28, 2009 | 19.14 | 19.40 | 18.95 | 19.20 | 802,969 | +0.20(+1.05%) |
May 27, 2009 | 19.27 | 19.36 | 19.00 | 19.00 | 583,922 | -0.27(-1.40%) |
May 26, 2009 | 19.11 | 19.51 | 19.10 | 19.27 | 973,300 | +0.05(+0.26%) |
May 25, 2009 | 19.00 | 19.29 | 19.00 | 19.22 | 227,679 | +0.22(+1.16%) |
May 22, 2009 | 19.00 | 19.07 | 18.81 | 19.00 | 924,296 | +0.05(+0.26%) |
May 21, 2009 | 18.96 | 19.06 | 18.75 | 18.95 | 1,212,514 | -0.16(-0.84%) |
May 20, 2009 | 19.14 | 19.34 | 18.77 | 19.11 | 1,452,458 | +0.12(+0.63%) |
May 19, 2009 | 18.81 | 19.17 | 18.77 | 18.99 | 672,799 | -0.17(-0.89%) |
May 17, 2009 | 19.34 | 19.39 | 19.15 | 19.16 | 68,887 | +0.35(+1.86%) |
May 15, 2009 | 19.34 | 19.39 | 18.62 | 18.81 | 457,412 | -0.31(-1.62%) |
May 14, 2009 | 19.37 | 19.55 | 19.12 | 19.12 | 773,023 | -0.25(-1.29%) |
May 13, 2009 | 19.11 | 19.45 | 19.11 | 19.37 | 1,258,342 | +0.07(+0.36%) |
May 12, 2009 | 19.49 | 19.50 | 19.15 | 19.30 | 822,163 | +0.00(+0.00%) |
May 11, 2009 | 19.30 | 19.35 | 19.20 | 19.30 | 1,080,462 | -0.01(-0.05%) |
May 08, 2009 | 19.57 | 19.64 | 19.23 | 19.31 | 763,444 | -0.13(-0.67%) |
May 07, 2009 | 19.67 | 19.67 | 19.17 | 19.44 | 697,516 | +0.29(+1.51%) |
May 06, 2009 | 19.58 | 19.80 | 19.14 | 19.15 | 1,560,356 | -0.40(-2.05%) |
May 05, 2009 | 19.14 | 19.65 | 19.13 | 19.55 | 744,744 | +0.14(+0.72%) |
May 04, 2009 | 18.69 | 19.45 | 19.03 | 19.41 | 1,488,378 | +0.93(+5.03%) |