Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.49 | 18.51 | 18.30 | 18.39 | 5,202,964 | -0.10(-0.56%) |
Apr 29, 2010 | 18.47 | 18.57 | 18.39 | 18.49 | 3,139,399 | +0.11(+0.59%) |
Apr 28, 2010 | 18.47 | 18.50 | 18.25 | 18.38 | 5,674,282 | -0.14(-0.75%) |
Apr 27, 2010 | 18.64 | 18.70 | 18.36 | 18.52 | 7,178,677 | -0.55(-2.90%) |
Apr 26, 2010 | 19.09 | 19.15 | 19.07 | 19.07 | 2,598,591 | +0.03(+0.18%) |
Apr 23, 2010 | 18.84 | 19.05 | 18.79 | 19.04 | 3,202,693 | +0.00(+0.00%) |
Apr 22, 2010 | 19.12 | 19.25 | 18.88 | 19.04 | 5,878,177 | -0.19(-1.00%) |
Apr 21, 2010 | 19.32 | 19.33 | 19.13 | 19.23 | 29,902 | -0.21(-1.09%) |
Apr 20, 2010 | 19.45 | 19.53 | 19.38 | 19.44 | 5,497 | +0.02(+0.13%) |
Apr 19, 2010 | 19.28 | 19.42 | 19.26 | 19.42 | 2,092,430 | -0.09(-0.48%) |
Apr 16, 2010 | 19.59 | 19.68 | 19.42 | 19.51 | 3,157,807 | +0.05(+0.28%) |
Apr 15, 2010 | 19.43 | 19.57 | 19.41 | 19.46 | 2,542,897 | -0.00(-0.03%) |
Apr 14, 2010 | 19.53 | 19.59 | 19.45 | 19.46 | 3,992,060 | -0.01(-0.05%) |
Apr 13, 2010 | 19.45 | 19.49 | 19.31 | 19.47 | 3,137,430 | +0.18(+0.92%) |
Apr 12, 2010 | 19.29 | 19.41 | 19.24 | 19.30 | 2,542,696 | -0.03(-0.18%) |
Apr 09, 2010 | 19.38 | 19.40 | 19.27 | 19.33 | 3,525,241 | +0.17(+0.88%) |
Apr 08, 2010 | 19.15 | 19.23 | 19.10 | 19.16 | 3,507,510 | +0.05(+0.26%) |
Apr 07, 2010 | 19.16 | 19.29 | 19.06 | 19.11 | 5,592,614 | +0.01(+0.05%) |
Apr 06, 2010 | 18.78 | 19.22 | 18.78 | 19.10 | 6,537,578 | -0.02(-0.13%) |
Apr 05, 2010 | 19.14 | 19.14 | 19.02 | 19.13 | 1,791,296 | +0.12(+0.62%) |
Apr 01, 2010 | 18.97 | 19.01 | 19.01 | 19.01 | 2,218,023 | +0.01(+0.08%) |
Mar 31, 2010 | 18.81 | 19.08 | 18.81 | 19.00 | 3,629,582 | +0.14(+0.76%) |
Mar 30, 2010 | 18.90 | 18.93 | 18.78 | 18.85 | 1,970,173 | +0.05(+0.29%) |
Mar 29, 2010 | 18.75 | 18.85 | 18.73 | 18.80 | 1,937,838 | +0.05(+0.26%) |
Mar 26, 2010 | 18.77 | 18.83 | 18.71 | 18.75 | 2,387,992 | -0.20(-1.04%) |
Mar 25, 2010 | 19.13 | 19.13 | 18.95 | 18.95 | 3,623,558 | -0.11(-0.57%) |
Mar 24, 2010 | 19.09 | 19.15 | 18.99 | 19.05 | 3,715,059 | -0.17(-0.87%) |
Mar 23, 2010 | 19.07 | 19.25 | 19.06 | 19.22 | 3,479,546 | -0.01(-0.08%) |
Mar 22, 2010 | 19.15 | 19.36 | 19.10 | 19.24 | 3,706,278 | +0.22(+1.14%) |
Mar 19, 2010 | 19.02 | 19.10 | 18.92 | 19.02 | 5,562,558 | -0.32(-1.66%) |
Mar 18, 2010 | 19.06 | 19.35 | 19.04 | 19.34 | 6,743,127 | +0.70(+3.76%) |
Mar 17, 2010 | 18.71 | 18.71 | 18.50 | 18.64 | 3,268,832 | +0.00(+0.03%) |
Mar 16, 2010 | 18.56 | 18.69 | 18.49 | 18.64 | 2,752,265 | +0.03(+0.16%) |
Mar 15, 2010 | 18.55 | 18.61 | 18.53 | 18.61 | 3,113,088 | -0.04(-0.24%) |
Mar 12, 2010 | 18.68 | 18.71 | 18.58 | 18.65 | 2,687,367 | -0.01(-0.05%) |
Mar 11, 2010 | 18.57 | 18.66 | 18.47 | 18.66 | 2,186,421 | +0.09(+0.48%) |
Mar 10, 2010 | 18.49 | 18.62 | 18.48 | 18.57 | 2,391,815 | -0.03(-0.16%) |
Mar 09, 2010 | 18.52 | 18.62 | 18.49 | 18.60 | 2,221,831 | +0.17(+0.94%) |
Mar 08, 2010 | 18.43 | 18.51 | 18.37 | 18.43 | 3,324,851 | -0.08(-0.45%) |
Mar 05, 2010 | 18.27 | 18.58 | 18.25 | 18.51 | 3,807,527 | +0.08(+0.45%) |
Mar 04, 2010 | 18.50 | 18.53 | 18.40 | 18.43 | 2,933,152 | +0.00(+0.03%) |
Mar 03, 2010 | 18.40 | 18.54 | 18.35 | 18.42 | 2,209,324 | +0.06(+0.35%) |
Mar 02, 2010 | 18.31 | 18.46 | 18.26 | 18.36 | 2,992,344 | +0.10(+0.54%) |
Mar 01, 2010 | 18.12 | 18.29 | 18.08 | 18.26 | 4,075,304 | -0.05(-0.30%) |
Feb 26, 2010 | 18.23 | 18.37 | 18.17 | 18.32 | 3,265,610 | +0.00(+0.03%) |
Feb 25, 2010 | 18.15 | 18.31 | 18.10 | 18.31 | 4,572,944 | -0.11(-0.61%) |
Feb 24, 2010 | 18.42 | 18.53 | 18.38 | 18.42 | 2,727,288 | -0.03(-0.17%) |
Feb 23, 2010 | 18.43 | 18.50 | 18.38 | 18.45 | 3,611,395 | +0.05(+0.27%) |
Feb 22, 2010 | 18.44 | 18.54 | 18.34 | 18.40 | 7,229,837 | -0.46(-2.46%) |
Feb 19, 2010 | 18.80 | 18.93 | 18.72 | 18.87 | 2,884,787 | -0.29(-1.49%) |
Feb 18, 2010 | 19.22 | 19.31 | 19.15 | 19.15 | 7,651,639 | -0.26(-1.32%) |
Feb 17, 2010 | 19.42 | 19.45 | 19.30 | 19.41 | 3,107,495 | +0.05(+0.28%) |
Feb 16, 2010 | 19.17 | 19.40 | 19.08 | 19.36 | 7,415,427 | +0.25(+1.29%) |
Feb 12, 2010 | 19.09 | 19.11 | 19.11 | 19.11 | 3,433,495 | +0.14(+0.73%) |
Feb 11, 2010 | 18.70 | 18.99 | 18.61 | 18.97 | 7,493,907 | +0.47(+2.53%) |
Feb 10, 2010 | 18.52 | 18.62 | 18.41 | 18.50 | 2,816,275 | -0.19(-0.99%) |
Feb 09, 2010 | 18.59 | 18.82 | 18.44 | 18.69 | 6,718,387 | +0.15(+0.81%) |
Feb 08, 2010 | 18.56 | 18.66 | 18.50 | 18.54 | 4,005,450 | +0.05(+0.26%) |
Feb 05, 2010 | 18.54 | 18.56 | 18.15 | 18.49 | 6,043,397 | -0.21(-1.12%) |
Feb 04, 2010 | 19.05 | 19.11 | 18.66 | 18.70 | 3,641,351 | -0.27(-1.41%) |
Feb 03, 2010 | 18.94 | 19.01 | 18.83 | 18.97 | 3,300,370 | -0.02(-0.10%) |
Feb 02, 2010 | 18.98 | 19.23 | 18.94 | 18.98 | 7,579,906 | +0.13(+0.70%) |
Feb 01, 2010 | 18.80 | 18.91 | 18.75 | 18.85 | 5,217,050 | -0.10(-0.51%) |
Jan 29, 2010 | 19.07 | 19.17 | 18.92 | 18.95 | 6,213,673 | -0.39(-2.03%) |
Jan 28, 2010 | 19.67 | 19.70 | 19.24 | 19.34 | 4,706,656 | -0.29(-1.48%) |
Jan 27, 2010 | 19.72 | 19.77 | 19.55 | 19.64 | 3,886,365 | -0.18(-0.93%) |
Jan 26, 2010 | 19.73 | 19.92 | 19.69 | 19.82 | 3,098,175 | +0.17(+0.87%) |
Jan 25, 2010 | 19.71 | 19.74 | 19.60 | 19.65 | 2,599,747 | -0.15(-0.76%) |
Jan 22, 2010 | 19.99 | 20.08 | 19.75 | 19.80 | 2,498,695 | -0.37(-1.85%) |
Jan 21, 2010 | 20.53 | 20.57 | 20.08 | 20.17 | 3,406,390 | -0.26(-1.26%) |
Jan 20, 2010 | 20.46 | 20.51 | 20.31 | 20.43 | 10,220,297 | -0.03(-0.14%) |
Jan 19, 2010 | 20.23 | 20.52 | 20.22 | 20.46 | 3,481,995 | +0.59(+2.96%) |
Jan 15, 2010 | 19.99 | 19.87 | 19.87 | 19.87 | 4,856,032 | -0.52(-2.55%) |
Jan 14, 2010 | 20.35 | 20.45 | 20.31 | 20.39 | 9,042,089 | +0.13(+0.65%) |
Jan 13, 2010 | 20.22 | 20.31 | 20.06 | 20.26 | 4,832,474 | +0.00(+0.00%) |
Jan 12, 2010 | 20.15 | 20.31 | 20.09 | 20.26 | 3,040,104 | +0.04(+0.19%) |
Jan 11, 2010 | 20.15 | 20.30 | 20.08 | 20.22 | 4,720,576 | +0.26(+1.29%) |
Jan 08, 2010 | 19.95 | 20.00 | 19.81 | 19.97 | 6,076,862 | -0.18(-0.92%) |
Jan 07, 2010 | 20.11 | 20.18 | 19.93 | 20.15 | 3,627,972 | +0.07(+0.34%) |
Jan 06, 2010 | 20.19 | 20.26 | 20.06 | 20.08 | 3,808,337 | -0.24(-1.17%) |
Jan 05, 2010 | 20.40 | 20.44 | 20.22 | 20.32 | 3,334,286 | -0.55(-2.65%) |
Jan 04, 2010 | 20.93 | 20.95 | 20.84 | 20.87 | 2,154,227 | +0.35(+1.70%) |
Dec 31, 2009 | 20.65 | 20.52 | 20.52 | 20.52 | 1,450,016 | -0.12(-0.59%) |
Dec 30, 2009 | 20.53 | 20.65 | 20.50 | 20.65 | 1,808,677 | +0.02(+0.12%) |
Dec 29, 2009 | 20.75 | 20.79 | 20.50 | 20.62 | 1,510,504 | -0.01(-0.05%) |
Dec 28, 2009 | 20.51 | 20.63 | 20.51 | 20.63 | 1,446,340 | +0.09(+0.43%) |
Dec 24, 2009 | 20.43 | 20.58 | 20.42 | 20.54 | 568,334 | +0.10(+0.48%) |
Dec 23, 2009 | 20.63 | 20.64 | 20.36 | 20.45 | 2,052,456 | -0.11(-0.52%) |
Dec 22, 2009 | 20.62 | 20.68 | 20.51 | 20.55 | 1,672,379 | +0.23(+1.15%) |
Dec 21, 2009 | 20.36 | 20.43 | 20.26 | 20.32 | 5,806,359 | +0.01(+0.07%) |
Dec 18, 2009 | 20.43 | 20.43 | 20.19 | 20.31 | 3,490,635 | -0.07(-0.36%) |
Dec 17, 2009 | 20.61 | 20.61 | 20.28 | 20.38 | 2,807,494 | -0.59(-2.83%) |
Dec 16, 2009 | 20.93 | 21.01 | 20.78 | 20.97 | 1,859,201 | +0.16(+0.77%) |
Dec 15, 2009 | 20.70 | 20.84 | 20.67 | 20.81 | 2,344,140 | -0.03(-0.16%) |
Dec 14, 2009 | 20.97 | 20.98 | 20.83 | 20.85 | 2,862,405 | +0.33(+1.59%) |
Dec 11, 2009 | 20.60 | 20.65 | 20.47 | 20.52 | 1,730,785 | +0.09(+0.43%) |
Dec 10, 2009 | 20.42 | 20.50 | 20.36 | 20.43 | 1,960,741 | +0.23(+1.13%) |
Dec 09, 2009 | 20.36 | 20.38 | 20.06 | 20.20 | 3,450,835 | -0.22(-1.09%) |
Dec 08, 2009 | 20.58 | 20.60 | 20.40 | 20.43 | 1,983,593 | -0.29(-1.38%) |
Dec 07, 2009 | 20.66 | 20.83 | 20.65 | 20.71 | 1,715,828 | -0.05(-0.26%) |
Dec 04, 2009 | 21.09 | 21.12 | 20.74 | 20.77 | 3,908,626 | +0.15(+0.73%) |
Dec 03, 2009 | 20.69 | 20.74 | 20.59 | 20.62 | 3,194,073 | +0.03(+0.14%) |
Dec 02, 2009 | 20.76 | 20.79 | 20.59 | 20.59 | 3,809,542 | -0.01(-0.07%) |
Dec 01, 2009 | 20.59 | 20.65 | 20.51 | 20.60 | 4,641,868 | +0.46(+2.27%) |
Nov 30, 2009 | 20.12 | 20.26 | 20.00 | 20.15 | 4,482,270 | -0.38(-1.87%) |
Nov 27, 2009 | 20.18 | 20.60 | 20.18 | 20.53 | 1,668,013 | -0.30(-1.45%) |
Nov 25, 2009 | 20.85 | 20.88 | 20.72 | 20.83 | 3,514,645 | +0.29(+1.42%) |
Nov 24, 2009 | 20.53 | 20.63 | 20.45 | 20.54 | 4,684,935 | +0.07(+0.33%) |
Nov 23, 2009 | 20.63 | 20.74 | 20.39 | 20.47 | 4,843,479 | +0.30(+1.47%) |
Nov 20, 2009 | 19.89 | 20.19 | 19.89 | 20.17 | 2,396,601 | +0.03(+0.14%) |
Nov 19, 2009 | 20.18 | 20.18 | 19.95 | 20.15 | 2,663,096 | -0.14(-0.67%) |
Nov 18, 2009 | 20.37 | 20.38 | 20.21 | 20.28 | 3,245,293 | -0.04(-0.19%) |
Nov 17, 2009 | 20.25 | 20.35 | 20.22 | 20.32 | 3,224,839 | -0.03(-0.17%) |
Nov 16, 2009 | 20.26 | 20.42 | 20.21 | 20.35 | 4,223,764 | +0.22(+1.11%) |
Nov 13, 2009 | 20.21 | 20.27 | 20.06 | 20.13 | 4,542,887 | -0.01(-0.05%) |
Nov 12, 2009 | 20.29 | 20.31 | 20.10 | 20.14 | 4,896,961 | +0.11(+0.56%) |
Nov 11, 2009 | 20.12 | 20.18 | 19.98 | 20.03 | 4,557,686 | -0.06(-0.29%) |
Nov 10, 2009 | 20.06 | 20.11 | 20.00 | 20.09 | 2,585,663 | -0.01(-0.05%) |
Nov 09, 2009 | 19.99 | 20.13 | 19.90 | 20.10 | 2,233,719 | +0.41(+2.10%) |
Nov 06, 2009 | 19.35 | 19.68 | 19.34 | 19.68 | 2,943,546 | +0.03(+0.15%) |
Nov 05, 2009 | 19.60 | 19.72 | 19.55 | 19.66 | 2,205,388 | +0.08(+0.40%) |
Nov 04, 2009 | 19.44 | 19.71 | 19.43 | 19.58 | 2,915,867 | -0.07(-0.35%) |
Nov 03, 2009 | 19.41 | 19.65 | 19.37 | 19.65 | 4,848,570 | -0.13(-0.66%) |
Nov 02, 2009 | 19.65 | 19.86 | 19.62 | 19.78 | 4,863,346 | -0.22(-1.09%) |
Oct 30, 2009 | 20.22 | 20.29 | 19.83 | 20.00 | 4,239,178 | -0.12(-0.60%) |
Oct 29, 2009 | 19.84 | 20.22 | 19.79 | 20.12 | 3,620,339 | +0.38(+1.94%) |
Oct 28, 2009 | 19.77 | 19.97 | 19.72 | 19.73 | 3,143,098 | -0.12(-0.61%) |
Oct 27, 2009 | 20.03 | 20.11 | 19.82 | 19.85 | 3,124,884 | +0.27(+1.39%) |
Oct 26, 2009 | 19.57 | 19.80 | 19.43 | 19.58 | 6,140,135 | +0.03(+0.17%) |
Oct 23, 2009 | 19.55 | 19.57 | 19.47 | 19.55 | 3,978,515 | -0.63(-3.13%) |
Oct 22, 2009 | 20.13 | 20.22 | 20.02 | 20.18 | 2,382,930 | -0.02(-0.12%) |
Oct 21, 2009 | 20.31 | 20.49 | 20.19 | 20.20 | 2,969,549 | -0.00(-0.02%) |
Oct 20, 2009 | 20.18 | 20.24 | 20.14 | 20.21 | 1,968,747 | -0.15(-0.74%) |
Oct 19, 2009 | 20.19 | 20.45 | 20.15 | 20.36 | 2,100,340 | +0.35(+1.72%) |
Oct 16, 2009 | 19.98 | 20.09 | 19.92 | 20.01 | 2,817,993 | -0.04(-0.19%) |
Oct 15, 2009 | 20.02 | 20.13 | 19.98 | 20.05 | 4,782,473 | +0.47(+2.38%) |
Oct 14, 2009 | 19.63 | 19.64 | 19.46 | 19.59 | 3,028,536 | +0.31(+1.59%) |
Oct 13, 2009 | 19.34 | 19.38 | 19.09 | 19.28 | 4,400,563 | -0.04(-0.23%) |
Oct 12, 2009 | 19.42 | 19.43 | 19.28 | 19.32 | 2,063,675 | +0.05(+0.28%) |
Oct 09, 2009 | 19.26 | 19.30 | 19.17 | 19.27 | 2,931,742 | +0.04(+0.23%) |
Oct 08, 2009 | 19.29 | 19.35 | 19.18 | 19.23 | 3,115,637 | +0.13(+0.66%) |
Oct 07, 2009 | 19.10 | 19.15 | 19.01 | 19.10 | 2,037,608 | +0.03(+0.15%) |
Oct 06, 2009 | 19.03 | 19.18 | 19.00 | 19.07 | 2,565,529 | +0.19(+1.03%) |
Oct 05, 2009 | 18.73 | 18.94 | 18.68 | 18.88 | 2,026,000 | +0.07(+0.36%) |
Oct 02, 2009 | 18.63 | 18.89 | 18.61 | 18.81 | 1,787,528 | -0.01(-0.08%) |
Oct 01, 2009 | 19.17 | 19.19 | 18.82 | 18.82 | 2,966,305 | -0.37(-1.92%) |
Sep 30, 2009 | 19.32 | 19.33 | 19.06 | 19.19 | 3,385,712 | -0.06(-0.30%) |
Sep 29, 2009 | 19.40 | 19.43 | 19.07 | 19.25 | 4,349,111 | -0.11(-0.58%) |
Sep 28, 2009 | 19.11 | 19.38 | 19.09 | 19.36 | 2,985,084 | +0.30(+1.56%) |
Sep 25, 2009 | 19.04 | 19.18 | 18.97 | 19.07 | 2,838,401 | +0.16(+0.82%) |
Sep 24, 2009 | 19.06 | 19.18 | 18.80 | 18.91 | 3,153,952 | -0.34(-1.74%) |
Sep 23, 2009 | 19.50 | 19.55 | 19.24 | 19.25 | 2,868,511 | +0.01(+0.05%) |
Sep 22, 2009 | 19.31 | 19.33 | 19.19 | 19.24 | 4,636,613 | +0.14(+0.74%) |
Sep 21, 2009 | 18.95 | 19.14 | 18.95 | 19.10 | 1,822,076 | +0.10(+0.54%) |
Sep 18, 2009 | 19.09 | 19.12 | 18.93 | 18.99 | 3,825,089 | +0.12(+0.62%) |
Sep 17, 2009 | 18.96 | 19.04 | 18.78 | 18.88 | 1,937,207 | +0.06(+0.31%) |
Sep 16, 2009 | 18.85 | 18.94 | 18.76 | 18.82 | 2,352,697 | -0.01(-0.05%) |
Sep 15, 2009 | 18.91 | 18.92 | 18.70 | 18.83 | 2,143,159 | -0.33(-1.72%) |
Sep 14, 2009 | 19.12 | 19.23 | 19.08 | 19.16 | 1,270,009 | +0.02(+0.13%) |
Sep 11, 2009 | 19.26 | 19.29 | 19.10 | 19.14 | 1,189,334 | -0.05(-0.28%) |
Sep 10, 2009 | 19.03 | 19.20 | 18.89 | 19.19 | 1,022,366 | +0.14(+0.71%) |
Sep 09, 2009 | 18.94 | 19.18 | 18.89 | 19.05 | 2,482,029 | +0.10(+0.51%) |
Sep 08, 2009 | 18.97 | 19.03 | 18.82 | 18.96 | 1,327,380 | -0.01(-0.05%) |
Sep 04, 2009 | 18.81 | 18.98 | 18.77 | 18.97 | 1,651,162 | +0.21(+1.14%) |
Sep 03, 2009 | 18.89 | 18.91 | 18.65 | 18.75 | 1,687,044 | -0.22(-1.18%) |
Sep 02, 2009 | 18.75 | 19.06 | 18.75 | 18.97 | 3,307,005 | +0.16(+0.85%) |
Sep 01, 2009 | 19.00 | 19.23 | 18.78 | 18.81 | 2,683,418 | -0.18(-0.95%) |
Aug 31, 2009 | 18.88 | 19.04 | 18.78 | 18.99 | 2,008,890 | -0.02(-0.10%) |
Aug 28, 2009 | 19.35 | 19.36 | 18.94 | 19.01 | 1,312,983 | -0.21(-1.11%) |
Aug 27, 2009 | 19.06 | 19.29 | 19.03 | 19.23 | 2,786,786 | +0.22(+1.15%) |
Aug 26, 2009 | 19.01 | 19.04 | 18.86 | 19.01 | 1,866,947 | -0.01(-0.05%) |
Aug 25, 2009 | 19.08 | 19.20 | 19.00 | 19.02 | 1,850,444 | -0.14(-0.74%) |
Aug 24, 2009 | 19.21 | 19.32 | 19.07 | 19.16 | 3,087,059 | -0.29(-1.47%) |
Aug 21, 2009 | 19.46 | 19.67 | 19.39 | 19.45 | 2,930,937 | +0.32(+1.68%) |
Aug 20, 2009 | 18.98 | 19.40 | 18.94 | 19.13 | 1,519,777 | +0.17(+0.92%) |
Aug 19, 2009 | 18.78 | 19.21 | 18.77 | 18.95 | 1,892,135 | +0.08(+0.44%) |
Aug 18, 2009 | 18.57 | 18.89 | 18.57 | 18.87 | 2,210,207 | +0.51(+2.78%) |
Aug 17, 2009 | 18.38 | 18.62 | 18.33 | 18.36 | 2,722,793 | -0.34(-1.84%) |
Aug 14, 2009 | 18.89 | 18.90 | 18.54 | 18.70 | 1,714,539 | -0.17(-0.93%) |
Aug 13, 2009 | 18.91 | 18.96 | 18.77 | 18.88 | 2,054,124 | -0.17(-0.92%) |
Aug 12, 2009 | 18.84 | 19.14 | 18.84 | 19.05 | 3,777,334 | +0.31(+1.63%) |
Aug 11, 2009 | 18.80 | 18.82 | 18.69 | 18.75 | 2,412,849 | -0.15(-0.80%) |
Aug 10, 2009 | 18.96 | 18.98 | 18.79 | 18.90 | 1,839,923 | +0.03(+0.18%) |
Aug 07, 2009 | 18.80 | 18.98 | 18.78 | 18.86 | 2,011,947 | +0.32(+1.73%) |
Aug 06, 2009 | 18.70 | 18.72 | 18.37 | 18.54 | 2,613,144 | -0.39(-2.08%) |
Aug 05, 2009 | 19.00 | 19.03 | 18.80 | 18.94 | 2,046,666 | +0.06(+0.33%) |
Aug 04, 2009 | 18.83 | 18.95 | 18.76 | 18.87 | 2,070,333 | -0.09(-0.46%) |
Aug 03, 2009 | 18.87 | 19.02 | 18.80 | 18.96 | 2,547,972 | +0.36(+1.93%) |
Jul 31, 2009 | 18.65 | 18.74 | 18.46 | 18.60 | 2,221,489 | -0.09(-0.47%) |
Jul 30, 2009 | 18.78 | 18.95 | 18.67 | 18.69 | 2,155,514 | +0.04(+0.21%) |
Jul 29, 2009 | 18.69 | 18.75 | 18.53 | 18.65 | 3,430,868 | -0.15(-0.78%) |
Jul 28, 2009 | 18.74 | 18.89 | 18.64 | 18.80 | 2,275,589 | +0.06(+0.34%) |
Jul 27, 2009 | 18.68 | 18.79 | 18.53 | 18.73 | 3,228,464 | +0.14(+0.73%) |
Jul 24, 2009 | 18.55 | 18.61 | 18.46 | 18.60 | 1,862,452 | -0.08(-0.42%) |
Jul 23, 2009 | 18.44 | 18.85 | 18.42 | 18.67 | 5,472,606 | +0.28(+1.51%) |
Jul 22, 2009 | 18.55 | 18.60 | 18.36 | 18.40 | 2,682,689 | -0.13(-0.71%) |
Jul 21, 2009 | 18.49 | 18.58 | 18.39 | 18.53 | 2,745,875 | +0.16(+0.87%) |
Jul 20, 2009 | 18.27 | 18.38 | 18.17 | 18.37 | 3,077,477 | +0.70(+3.99%) |
Jul 17, 2009 | 17.64 | 17.70 | 17.57 | 17.66 | 2,053,984 | -0.25(-1.38%) |
Jul 16, 2009 | 17.82 | 17.96 | 17.77 | 17.91 | 1,997,375 | +0.17(+0.96%) |
Jul 15, 2009 | 17.82 | 17.84 | 17.67 | 17.74 | 3,023,544 | +0.04(+0.25%) |
Jul 14, 2009 | 17.60 | 17.90 | 17.47 | 17.70 | 4,349,226 | +0.16(+0.91%) |
Jul 13, 2009 | 17.29 | 17.56 | 17.23 | 17.54 | 2,874,713 | +0.45(+2.61%) |
Jul 10, 2009 | 16.99 | 17.22 | 16.99 | 17.09 | 2,459,388 | -0.31(-1.76%) |
Jul 09, 2009 | 17.34 | 17.49 | 17.21 | 17.40 | 3,900,695 | +0.47(+2.75%) |
Jul 08, 2009 | 16.96 | 16.99 | 16.83 | 16.93 | 2,797,943 | +0.24(+1.43%) |
Jul 07, 2009 | 16.87 | 16.90 | 16.68 | 16.69 | 2,071,113 | -0.38(-2.22%) |
Jul 06, 2009 | 16.78 | 17.09 | 16.78 | 17.07 | 2,231,741 | +0.14(+0.83%) |
Jul 02, 2009 | 17.02 | 17.02 | 16.82 | 16.93 | 3,152,993 | -0.58(-3.30%) |
Jul 01, 2009 | 17.29 | 17.59 | 17.29 | 17.51 | 3,303,209 | +0.34(+1.98%) |
Jun 30, 2009 | 17.31 | 17.35 | 17.02 | 17.17 | 3,033,182 | -0.06(-0.37%) |
Jun 29, 2009 | 17.09 | 17.26 | 16.99 | 17.23 | 2,867,895 | -0.16(-0.92%) |
Jun 26, 2009 | 17.31 | 17.43 | 17.14 | 17.39 | 3,908,083 | +0.14(+0.79%) |
Jun 25, 2009 | 17.07 | 17.31 | 17.04 | 17.26 | 5,626,295 | -0.30(-1.69%) |
Jun 24, 2009 | 17.72 | 17.83 | 17.45 | 17.55 | 2,889,901 | -0.13(-0.74%) |
Jun 23, 2009 | 17.70 | 17.72 | 17.57 | 17.68 | 3,444,859 | +0.34(+1.99%) |
Jun 22, 2009 | 17.60 | 17.61 | 17.28 | 17.34 | 2,918,119 | -0.40(-2.25%) |
Jun 19, 2009 | 17.83 | 17.90 | 17.66 | 17.74 | 3,371,941 | +0.07(+0.38%) |
Jun 18, 2009 | 17.58 | 17.83 | 17.53 | 17.67 | 3,416,415 | -0.04(-0.25%) |
Jun 17, 2009 | 17.59 | 17.78 | 17.56 | 17.71 | 4,457,504 | +0.19(+1.11%) |
Jun 16, 2009 | 17.70 | 17.76 | 17.49 | 17.52 | 3,858,872 | +0.19(+1.12%) |
Jun 15, 2009 | 17.59 | 17.59 | 17.24 | 17.32 | 3,752,354 | -0.44(-2.46%) |
Jun 12, 2009 | 17.61 | 17.93 | 17.55 | 17.76 | 7,289,861 | +0.75(+4.40%) |
Jun 11, 2009 | 16.88 | 17.15 | 16.35 | 17.01 | 4,769,140 | +0.67(+4.07%) |
Jun 10, 2009 | 16.59 | 16.61 | 16.20 | 16.35 | 2,796,527 | -0.03(-0.21%) |
Jun 09, 2009 | 16.45 | 16.45 | 16.24 | 16.38 | 3,305,951 | +0.20(+1.23%) |
Jun 08, 2009 | 16.00 | 16.22 | 15.96 | 16.18 | 3,586,298 | +0.14(+0.85%) |
Jun 05, 2009 | 16.32 | 16.32 | 15.98 | 16.05 | 3,808,292 | -0.16(-0.99%) |
Jun 04, 2009 | 16.22 | 16.33 | 16.09 | 16.21 | 2,722,640 | +0.04(+0.24%) |
Jun 03, 2009 | 16.28 | 16.31 | 16.09 | 16.17 | 4,870,598 | -0.33(-2.00%) |
Jun 02, 2009 | 16.34 | 16.58 | 16.32 | 16.50 | 3,412,568 | -0.12(-0.73%) |
Jun 01, 2009 | 16.60 | 16.77 | 16.54 | 16.62 | 2,934,583 | +0.24(+1.48%) |
May 29, 2009 | 16.44 | 16.47 | 16.24 | 16.38 | 3,554,471 | +0.10(+0.63%) |
May 28, 2009 | 16.42 | 16.44 | 16.15 | 16.27 | 4,015,125 | -0.10(-0.62%) |
May 27, 2009 | 16.43 | 16.57 | 16.31 | 16.38 | 5,063,876 | -0.03(-0.18%) |
May 26, 2009 | 16.14 | 16.49 | 16.13 | 16.41 | 6,464,754 | +0.31(+1.93%) |
May 22, 2009 | 16.21 | 16.26 | 16.07 | 16.09 | 4,960,572 | -0.09(-0.54%) |
May 21, 2009 | 16.12 | 16.29 | 16.03 | 16.18 | 7,046,506 | +0.20(+1.28%) |
May 20, 2009 | 16.12 | 16.15 | 15.95 | 15.98 | 6,128,547 | +0.17(+1.04%) |
May 19, 2009 | 15.89 | 15.91 | 15.77 | 15.81 | 7,458,454 | +0.07(+0.46%) |
May 18, 2009 | 15.66 | 15.76 | 15.51 | 15.74 | 5,281,943 | +0.30(+1.95%) |
May 15, 2009 | 15.66 | 15.69 | 15.35 | 15.44 | 5,624,862 | -0.19(-1.21%) |
May 14, 2009 | 15.63 | 15.74 | 15.55 | 15.63 | 8,216,351 | +0.22(+1.45%) |
May 13, 2009 | 15.79 | 15.82 | 15.37 | 15.40 | 5,872,522 | -0.14(-0.91%) |
May 12, 2009 | 15.51 | 15.65 | 15.38 | 15.55 | 7,357,624 | +0.51(+3.43%) |
May 11, 2009 | 15.03 | 15.14 | 14.95 | 15.03 | 3,897,685 | +0.01(+0.10%) |
May 08, 2009 | 15.04 | 15.05 | 14.93 | 15.02 | 5,902,518 | +0.08(+0.52%) |
May 07, 2009 | 14.96 | 15.05 | 14.84 | 14.94 | 4,645,959 | -0.15(-0.97%) |
May 06, 2009 | 15.23 | 15.25 | 14.91 | 15.08 | 5,339,900 | +0.24(+1.60%) |
May 05, 2009 | 14.93 | 15.01 | 14.75 | 14.85 | 3,719,823 | -0.19(-1.26%) |
May 04, 2009 | 14.98 | 15.07 | 14.77 | 15.04 | 4,742,165 | +0.17(+1.11%) |