Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.54 | 19.05 | 18.50 | 18.54 | 1,351,471 | -0.44(-2.33%) |
May 27, 2010 | 18.54 | 18.98 | 18.37 | 18.98 | 1,270,179 | +0.98(+5.47%) |
May 26, 2010 | 18.33 | 18.77 | 17.97 | 18.00 | 361 | -0.03(-0.15%) |
May 25, 2010 | 17.45 | 18.08 | 17.24 | 18.02 | 1,471,306 | -0.11(-0.58%) |
May 24, 2010 | 18.42 | 18.42 | 18.01 | 18.13 | 1,093,946 | -0.02(-0.09%) |
May 21, 2010 | 17.40 | 18.18 | 17.12 | 18.14 | 1,466,416 | +0.34(+1.92%) |
May 20, 2010 | 17.91 | 18.13 | 17.79 | 17.80 | 2,867,304 | -0.67(-3.62%) |
May 19, 2010 | 18.56 | 18.66 | 18.19 | 18.47 | 1,582,733 | -0.19(-1.04%) |
May 18, 2010 | 19.03 | 19.40 | 18.61 | 18.66 | 452 | -0.28(-1.49%) |
May 17, 2010 | 19.18 | 19.32 | 18.70 | 18.95 | 1,098,639 | -0.18(-0.92%) |
May 14, 2010 | 19.12 | 19.45 | 19.00 | 19.12 | 1,036,524 | -0.46(-2.37%) |
May 13, 2010 | 19.56 | 19.94 | 19.52 | 19.59 | 794,758 | -0.06(-0.28%) |
May 12, 2010 | 19.53 | 19.70 | 19.39 | 19.64 | 1,164,984 | +0.44(+2.30%) |
May 11, 2010 | 19.43 | 19.49 | 19.15 | 19.20 | 1,105,522 | -0.36(-1.84%) |
May 10, 2010 | 19.38 | 19.56 | 19.35 | 19.56 | 1,565,626 | +0.96(+5.17%) |
May 07, 2010 | 18.52 | 18.96 | 18.18 | 18.60 | 2,681,897 | -0.01(-0.06%) |
May 06, 2010 | 18.76 | 19.37 | 17.82 | 18.61 | 1,881,114 | -0.27(-1.43%) |
May 05, 2010 | 19.10 | 19.34 | 18.76 | 18.88 | 1,808,880 | -0.56(-2.87%) |
May 04, 2010 | 19.71 | 19.87 | 19.33 | 19.44 | 1,317,076 | -0.50(-2.52%) |
May 03, 2010 | 19.90 | 20.14 | 19.78 | 19.94 | 764,867 | +0.18(+0.89%) |
Apr 30, 2010 | 19.94 | 20.17 | 19.72 | 19.77 | 1,341,393 | -0.14(-0.72%) |
Apr 29, 2010 | 19.77 | 20.08 | 19.77 | 19.91 | 1,161,242 | +0.09(+0.47%) |
Apr 28, 2010 | 19.84 | 19.96 | 19.60 | 19.81 | 1,071,114 | +0.18(+0.89%) |
Apr 27, 2010 | 20.16 | 20.18 | 19.64 | 19.64 | 799,472 | -0.48(-2.40%) |
Apr 26, 2010 | 20.36 | 20.36 | 20.10 | 20.12 | 551,722 | -0.16(-0.78%) |
Apr 23, 2010 | 20.23 | 20.31 | 20.09 | 20.28 | 720,124 | +0.10(+0.49%) |
Apr 22, 2010 | 19.89 | 20.18 | 19.71 | 20.18 | 901,297 | +0.21(+1.07%) |
Apr 21, 2010 | 20.07 | 20.07 | 19.85 | 19.97 | 1,384,837 | +0.02(+0.11%) |
Apr 20, 2010 | 19.74 | 19.96 | 19.74 | 19.95 | 965,431 | +0.27(+1.40%) |
Apr 19, 2010 | 19.83 | 19.83 | 19.49 | 19.67 | 1,444,091 | -0.27(-1.38%) |
Apr 16, 2010 | 20.24 | 20.25 | 19.90 | 19.95 | 1,312,113 | -0.32(-1.57%) |
Apr 15, 2010 | 20.24 | 20.45 | 20.21 | 20.27 | 1,176,254 | -0.03(-0.16%) |
Apr 14, 2010 | 20.80 | 20.80 | 20.20 | 20.30 | 2,387,400 | -0.33(-1.60%) |
Apr 13, 2010 | 20.89 | 20.96 | 20.59 | 20.63 | 911,145 | -0.34(-1.62%) |
Apr 12, 2010 | 20.86 | 21.00 | 20.82 | 20.97 | 552,999 | +0.04(+0.21%) |
Apr 09, 2010 | 21.01 | 21.01 | 20.81 | 20.92 | 2,819,013 | +0.04(+0.21%) |
Apr 08, 2010 | 20.87 | 20.91 | 20.72 | 20.88 | 970,913 | -0.12(-0.55%) |
Apr 07, 2010 | 20.89 | 21.12 | 20.72 | 21.00 | 945,580 | +0.20(+0.95%) |
Apr 06, 2010 | 20.87 | 21.06 | 20.78 | 20.80 | 950,523 | -0.16(-0.79%) |
Apr 05, 2010 | 20.92 | 21.02 | 20.88 | 20.96 | 622,129 | +0.13(+0.61%) |
Apr 01, 2010 | 20.77 | 20.84 | 20.84 | 20.84 | 759,509 | +0.31(+1.50%) |
Mar 31, 2010 | 20.47 | 20.65 | 20.47 | 20.53 | 675,327 | -0.01(-0.05%) |
Mar 30, 2010 | 20.54 | 20.62 | 20.47 | 20.54 | 674,052 | +0.12(+0.59%) |
Mar 29, 2010 | 20.31 | 20.42 | 20.25 | 20.42 | 771,570 | +0.16(+0.81%) |
Mar 26, 2010 | 20.68 | 20.68 | 20.15 | 20.25 | 743,426 | -0.21(-1.05%) |
Mar 25, 2010 | 20.73 | 20.88 | 20.42 | 20.47 | 1,144,997 | -0.17(-0.82%) |
Mar 24, 2010 | 20.56 | 20.84 | 20.56 | 20.64 | 763,276 | -0.15(-0.71%) |
Mar 23, 2010 | 20.57 | 20.81 | 20.51 | 20.79 | 766,315 | +0.25(+1.23%) |
Mar 22, 2010 | 20.28 | 20.58 | 20.28 | 20.53 | 1,462,168 | +0.05(+0.24%) |
Mar 19, 2010 | 20.92 | 20.92 | 20.34 | 20.48 | 1,371,371 | -0.40(-1.92%) |
Mar 18, 2010 | 21.15 | 21.36 | 20.84 | 20.89 | 696,344 | -0.14(-0.68%) |
Mar 17, 2010 | 21.36 | 21.36 | 20.99 | 21.03 | 697,229 | -0.18(-0.83%) |
Mar 16, 2010 | 20.99 | 21.24 | 20.86 | 21.20 | 1,762,814 | +0.42(+2.03%) |
Mar 15, 2010 | 20.63 | 20.81 | 20.61 | 20.78 | 1,149,287 | -0.09(-0.42%) |
Mar 12, 2010 | 21.03 | 21.37 | 20.87 | 20.87 | 3,277,216 | +0.38(+1.85%) |
Mar 11, 2010 | 20.56 | 20.61 | 20.35 | 20.49 | 1,127,101 | -0.10(-0.48%) |
Mar 10, 2010 | 20.62 | 20.74 | 20.48 | 20.59 | 1,244,856 | -0.01(-0.05%) |
Mar 09, 2010 | 20.67 | 20.70 | 20.51 | 20.60 | 710,778 | -0.03(-0.16%) |
Mar 08, 2010 | 20.71 | 20.91 | 20.60 | 20.63 | 863,003 | -0.12(-0.56%) |
Mar 05, 2010 | 20.76 | 20.86 | 20.69 | 20.75 | 2,040,694 | +0.16(+0.80%) |
Mar 04, 2010 | 20.54 | 20.69 | 20.40 | 20.58 | 1,418,572 | +0.08(+0.38%) |
Mar 03, 2010 | 20.63 | 20.81 | 20.44 | 20.51 | 1,404,766 | -0.13(-0.61%) |
Mar 02, 2010 | 20.37 | 20.75 | 20.37 | 20.63 | 1,775,070 | +0.55(+2.76%) |
Mar 01, 2010 | 19.93 | 20.31 | 19.85 | 20.08 | 1,267,541 | +0.01(+0.05%) |
Feb 26, 2010 | 20.10 | 20.23 | 19.94 | 20.07 | 1,507,892 | +0.04(+0.22%) |
Feb 25, 2010 | 19.75 | 20.03 | 19.67 | 20.02 | 1,704,996 | +0.08(+0.41%) |
Feb 24, 2010 | 20.05 | 20.15 | 19.86 | 19.94 | 1,775,285 | -0.15(-0.76%) |
Feb 23, 2010 | 20.65 | 20.89 | 20.08 | 20.09 | 1,845,866 | -0.71(-3.43%) |
Feb 22, 2010 | 20.94 | 21.04 | 20.76 | 20.81 | 929,288 | -0.11(-0.52%) |
Feb 19, 2010 | 20.59 | 20.98 | 20.59 | 20.92 | 480,636 | -0.10(-0.50%) |
Feb 18, 2010 | 20.60 | 21.05 | 20.60 | 21.02 | 772,539 | +0.05(+0.24%) |
Feb 17, 2010 | 21.08 | 21.20 | 20.76 | 20.97 | 952,902 | -0.09(-0.42%) |
Feb 16, 2010 | 20.59 | 21.08 | 20.54 | 21.06 | 1,276,693 | +0.63(+3.06%) |
Feb 12, 2010 | 20.27 | 20.44 | 20.44 | 20.44 | 836,188 | +0.02(+0.11%) |
Feb 11, 2010 | 19.80 | 20.56 | 19.78 | 20.41 | 1,657,269 | +0.68(+3.42%) |
Feb 10, 2010 | 19.63 | 19.90 | 19.41 | 19.74 | 1,658,067 | +0.23(+1.15%) |
Feb 09, 2010 | 19.16 | 19.66 | 18.94 | 19.51 | 2,824,850 | +0.63(+3.31%) |
Feb 08, 2010 | 19.64 | 19.70 | 18.84 | 18.89 | 4,329,060 | -0.82(-4.15%) |
Feb 05, 2010 | 19.66 | 19.75 | 19.09 | 19.70 | 2,598,954 | +0.13(+0.65%) |
Feb 04, 2010 | 20.04 | 20.22 | 19.48 | 19.58 | 2,499,179 | -0.91(-4.42%) |
Feb 03, 2010 | 20.65 | 20.73 | 20.20 | 20.48 | 1,381,400 | -0.20(-0.96%) |
Feb 02, 2010 | 20.76 | 20.78 | 20.31 | 20.68 | 1,190,134 | +0.20(+0.97%) |
Feb 01, 2010 | 20.08 | 20.48 | 19.82 | 20.48 | 1,814,289 | +0.51(+2.56%) |
Jan 29, 2010 | 20.70 | 20.84 | 19.94 | 19.97 | 2,186,862 | -0.52(-2.52%) |
Jan 28, 2010 | 20.63 | 20.67 | 20.13 | 20.49 | 2,385,395 | -0.49(-2.36%) |
Jan 27, 2010 | 21.33 | 21.39 | 20.73 | 20.98 | 1,295,338 | -0.34(-1.60%) |
Jan 26, 2010 | 21.74 | 21.74 | 21.17 | 21.32 | 1,673,980 | -0.57(-2.58%) |
Jan 25, 2010 | 22.07 | 22.26 | 21.84 | 21.89 | 1,114,087 | +0.13(+0.58%) |
Jan 22, 2010 | 22.21 | 22.38 | 21.74 | 21.76 | 1,710,890 | -0.59(-2.63%) |
Jan 21, 2010 | 23.07 | 23.13 | 22.29 | 22.35 | 1,628,264 | -0.74(-3.19%) |
Jan 20, 2010 | 23.33 | 23.33 | 22.59 | 23.09 | 1,876,964 | -0.52(-2.21%) |
Jan 19, 2010 | 23.07 | 23.66 | 23.07 | 23.61 | 1,707,036 | +0.48(+2.07%) |
Jan 15, 2010 | 23.44 | 23.13 | 23.13 | 23.13 | 974,248 | -0.37(-1.57%) |
Jan 14, 2010 | 23.28 | 23.71 | 23.27 | 23.50 | 2,112,066 | +0.48(+2.10%) |
Jan 13, 2010 | 23.35 | 23.43 | 22.91 | 23.02 | 1,989,616 | -0.28(-1.20%) |
Jan 12, 2010 | 23.61 | 23.76 | 23.26 | 23.30 | 2,052,606 | -0.78(-3.24%) |
Jan 11, 2010 | 24.09 | 24.12 | 23.88 | 24.08 | 2,741,760 | +0.33(+1.39%) |
Jan 08, 2010 | 23.15 | 23.75 | 22.90 | 23.75 | 3,552,001 | +0.59(+2.54%) |
Jan 07, 2010 | 22.01 | 23.46 | 21.85 | 23.16 | 3,350,662 | +1.19(+5.42%) |
Jan 06, 2010 | 21.52 | 22.09 | 21.51 | 21.97 | 1,390,711 | +0.53(+2.46%) |
Jan 05, 2010 | 21.28 | 21.69 | 21.14 | 21.44 | 1,909,975 | +0.24(+1.14%) |
Jan 04, 2010 | 20.90 | 21.20 | 20.86 | 21.20 | 966,950 | +0.57(+2.77%) |
Dec 31, 2009 | 20.88 | 20.63 | 20.63 | 20.63 | 623,271 | -0.23(-1.08%) |
Dec 30, 2009 | 21.01 | 21.01 | 20.75 | 20.85 | 643,674 | -0.05(-0.26%) |
Dec 29, 2009 | 20.92 | 21.08 | 20.87 | 20.91 | 1,163,756 | -0.01(-0.03%) |
Dec 28, 2009 | 20.88 | 21.02 | 20.84 | 20.91 | 514,639 | +0.09(+0.42%) |
Dec 24, 2009 | 20.84 | 21.00 | 20.79 | 20.82 | 199,060 | -0.05(-0.26%) |
Dec 23, 2009 | 21.01 | 21.08 | 20.78 | 20.88 | 697,247 | -0.18(-0.83%) |
Dec 22, 2009 | 21.07 | 21.09 | 20.86 | 21.06 | 1,066,892 | -0.03(-0.13%) |
Dec 21, 2009 | 21.33 | 21.59 | 21.03 | 21.08 | 1,573,231 | +0.01(+0.03%) |
Dec 18, 2009 | 21.46 | 21.46 | 21.00 | 21.08 | 1,727,550 | -0.22(-1.03%) |
Dec 17, 2009 | 21.74 | 21.74 | 21.25 | 21.30 | 1,190,632 | -0.73(-3.30%) |
Dec 16, 2009 | 21.94 | 22.35 | 21.76 | 22.02 | 1,281,964 | +0.33(+1.53%) |
Dec 15, 2009 | 21.58 | 21.89 | 21.56 | 21.69 | 762,323 | +0.06(+0.28%) |
Dec 14, 2009 | 21.51 | 21.84 | 21.46 | 21.63 | 1,142,879 | -0.04(-0.20%) |
Dec 11, 2009 | 21.47 | 21.73 | 21.45 | 21.68 | 1,314,694 | +0.42(+1.99%) |
Dec 10, 2009 | 21.11 | 21.33 | 21.11 | 21.25 | 1,415,754 | +0.23(+1.10%) |
Dec 09, 2009 | 20.80 | 21.03 | 20.79 | 21.02 | 876,433 | +0.08(+0.37%) |
Dec 08, 2009 | 20.75 | 21.02 | 20.75 | 20.95 | 1,037,023 | -0.18(-0.83%) |
Dec 07, 2009 | 21.15 | 21.27 | 21.00 | 21.12 | 1,687,553 | +0.20(+0.94%) |
Dec 04, 2009 | 21.22 | 21.40 | 20.74 | 20.92 | 2,255,757 | +0.13(+0.63%) |
Dec 03, 2009 | 21.11 | 21.32 | 20.75 | 20.79 | 1,485,272 | -0.31(-1.46%) |
Dec 02, 2009 | 21.02 | 21.20 | 20.89 | 21.10 | 1,907,574 | +0.19(+0.89%) |
Dec 01, 2009 | 21.04 | 21.18 | 20.78 | 20.91 | 1,322,114 | +0.17(+0.82%) |
Nov 30, 2009 | 20.86 | 21.00 | 20.50 | 20.74 | 1,381,046 | -0.16(-0.76%) |
Nov 27, 2009 | 20.81 | 21.18 | 20.47 | 20.90 | 625,127 | -0.50(-2.33%) |
Nov 25, 2009 | 21.35 | 21.47 | 21.14 | 21.40 | 1,352,557 | +0.08(+0.36%) |
Nov 24, 2009 | 21.49 | 21.69 | 21.17 | 21.32 | 1,233,350 | -0.40(-1.82%) |
Nov 23, 2009 | 21.86 | 22.09 | 21.70 | 21.72 | 1,342,337 | +0.15(+0.69%) |
Nov 20, 2009 | 21.42 | 21.63 | 21.28 | 21.57 | 1,069,261 | -0.04(-0.18%) |
Nov 19, 2009 | 21.86 | 21.90 | 21.46 | 21.61 | 1,348,285 | -0.45(-2.04%) |
Nov 18, 2009 | 21.74 | 22.13 | 21.60 | 22.06 | 3,872,751 | +0.54(+2.50%) |
Nov 17, 2009 | 21.78 | 21.82 | 21.21 | 21.52 | 2,182,711 | -0.11(-0.51%) |
Nov 16, 2009 | 21.68 | 21.92 | 21.52 | 21.63 | 1,509,797 | +0.29(+1.36%) |
Nov 13, 2009 | 21.40 | 21.45 | 21.24 | 21.34 | 614,353 | +0.13(+0.59%) |
Nov 12, 2009 | 21.14 | 21.43 | 21.08 | 21.21 | 975,188 | -0.11(-0.51%) |
Nov 11, 2009 | 21.74 | 21.74 | 21.23 | 21.32 | 1,055,000 | -0.19(-0.89%) |
Nov 10, 2009 | 21.47 | 21.63 | 21.41 | 21.52 | 972,729 | +0.08(+0.36%) |
Nov 09, 2009 | 21.19 | 21.51 | 21.18 | 21.44 | 1,142,724 | +0.50(+2.39%) |
Nov 06, 2009 | 20.72 | 21.03 | 20.65 | 20.94 | 901,894 | +0.13(+0.63%) |
Nov 05, 2009 | 20.58 | 20.84 | 20.58 | 20.81 | 829,867 | +0.33(+1.64%) |
Nov 04, 2009 | 20.58 | 20.73 | 20.42 | 20.47 | 1,157,237 | +0.05(+0.27%) |
Nov 03, 2009 | 19.96 | 20.52 | 19.77 | 20.42 | 1,358,795 | +0.38(+1.89%) |
Nov 02, 2009 | 20.32 | 20.59 | 19.80 | 20.04 | 1,492,303 | -0.14(-0.68%) |
Oct 30, 2009 | 20.25 | 20.41 | 19.70 | 20.18 | 2,615,677 | -0.26(-1.29%) |
Oct 29, 2009 | 20.44 | 20.67 | 20.21 | 20.44 | 2,090,619 | +0.48(+2.39%) |
Oct 28, 2009 | 20.24 | 20.37 | 19.90 | 19.96 | 2,706,463 | -0.28(-1.38%) |
Oct 27, 2009 | 20.79 | 20.84 | 20.24 | 20.24 | 2,801,520 | -0.81(-3.83%) |
Oct 26, 2009 | 21.45 | 21.65 | 20.97 | 21.05 | 1,495,807 | -0.15(-0.70%) |
Oct 23, 2009 | 21.29 | 21.34 | 21.15 | 21.20 | 1,821,593 | -0.10(-0.46%) |
Oct 22, 2009 | 21.23 | 21.42 | 20.98 | 21.30 | 1,374,191 | +0.03(+0.13%) |
Oct 21, 2009 | 21.26 | 21.47 | 21.16 | 21.27 | 2,045,781 | -0.13(-0.59%) |
Oct 20, 2009 | 21.29 | 21.46 | 21.28 | 21.40 | 1,505,305 | -0.26(-1.19%) |
Oct 19, 2009 | 21.48 | 21.72 | 21.28 | 21.65 | 1,972,307 | +0.63(+3.00%) |
Oct 16, 2009 | 20.56 | 21.14 | 20.48 | 21.02 | 2,317,050 | +0.54(+2.65%) |
Oct 15, 2009 | 20.86 | 20.95 | 20.44 | 20.48 | 2,550,057 | -0.47(-2.23%) |
Oct 14, 2009 | 21.41 | 21.41 | 20.90 | 20.95 | 2,577,833 | -0.11(-0.52%) |
Oct 13, 2009 | 20.91 | 21.07 | 20.68 | 21.06 | 1,123,054 | +0.05(+0.26%) |
Oct 12, 2009 | 21.16 | 21.16 | 20.86 | 21.00 | 1,114,276 | +0.27(+1.32%) |
Oct 09, 2009 | 20.76 | 20.86 | 20.50 | 20.73 | 1,342,474 | -0.19(-0.89%) |
Oct 08, 2009 | 21.15 | 21.35 | 20.91 | 20.91 | 2,378,093 | +0.02(+0.08%) |
Oct 07, 2009 | 21.06 | 21.28 | 20.86 | 20.90 | 1,371,603 | -0.15(-0.70%) |
Oct 06, 2009 | 20.97 | 21.29 | 20.83 | 21.04 | 1,454,356 | +0.33(+1.62%) |
Oct 05, 2009 | 20.48 | 20.79 | 20.36 | 20.71 | 1,451,449 | +0.42(+2.06%) |
Oct 02, 2009 | 20.15 | 20.55 | 19.82 | 20.29 | 2,429,929 | -0.13(-0.64%) |
Oct 01, 2009 | 21.43 | 21.50 | 20.35 | 20.42 | 2,946,303 | -1.06(-4.93%) |
Sep 30, 2009 | 21.63 | 21.63 | 21.19 | 21.48 | 1,960,415 | +0.02(+0.09%) |
Sep 29, 2009 | 21.81 | 21.81 | 21.41 | 21.46 | 1,508,977 | -0.28(-1.27%) |
Sep 28, 2009 | 21.21 | 21.75 | 21.21 | 21.74 | 1,577,220 | +0.54(+2.53%) |
Sep 25, 2009 | 20.87 | 21.28 | 20.79 | 21.20 | 1,555,289 | +0.19(+0.91%) |
Sep 24, 2009 | 21.58 | 21.63 | 20.82 | 21.01 | 1,596,352 | -0.52(-2.42%) |
Sep 23, 2009 | 21.77 | 21.83 | 21.51 | 21.53 | 1,690,804 | -0.13(-0.58%) |
Sep 22, 2009 | 21.69 | 21.79 | 21.58 | 21.66 | 1,857,018 | +0.19(+0.90%) |
Sep 21, 2009 | 21.77 | 21.77 | 21.29 | 21.47 | 2,685,490 | -0.58(-2.62%) |
Sep 18, 2009 | 21.35 | 22.20 | 21.06 | 22.04 | 6,243,843 | +0.99(+4.69%) |
Sep 17, 2009 | 21.08 | 21.26 | 20.85 | 21.06 | 2,565,511 | +0.29(+1.40%) |
Sep 16, 2009 | 20.45 | 20.92 | 20.45 | 20.76 | 2,506,007 | +0.34(+1.67%) |
Sep 15, 2009 | 20.08 | 20.46 | 19.97 | 20.42 | 2,264,183 | +0.46(+2.28%) |
Sep 14, 2009 | 19.76 | 20.08 | 19.64 | 19.97 | 1,649,723 | +0.05(+0.28%) |
Sep 11, 2009 | 19.60 | 20.03 | 19.52 | 19.91 | 2,596,923 | +0.30(+1.54%) |
Sep 10, 2009 | 19.40 | 19.63 | 19.25 | 19.61 | 956,932 | +0.12(+0.62%) |
Sep 09, 2009 | 19.27 | 19.70 | 19.27 | 19.49 | 1,757,832 | +0.12(+0.62%) |
Sep 08, 2009 | 19.00 | 19.42 | 19.00 | 19.37 | 2,235,883 | +0.57(+3.01%) |
Sep 04, 2009 | 18.61 | 18.85 | 18.50 | 18.80 | 675,586 | +0.30(+1.63%) |
Sep 03, 2009 | 18.66 | 18.74 | 18.40 | 18.50 | 1,048,931 | +0.05(+0.27%) |
Sep 02, 2009 | 18.28 | 18.66 | 18.13 | 18.45 | 1,275,620 | +0.07(+0.36%) |
Sep 01, 2009 | 19.02 | 19.27 | 18.39 | 18.39 | 3,310,632 | -0.74(-3.85%) |
Aug 31, 2009 | 19.28 | 19.32 | 19.08 | 19.12 | 1,767,158 | -0.50(-2.55%) |
Aug 28, 2009 | 19.92 | 19.97 | 19.57 | 19.62 | 717,976 | -0.24(-1.22%) |
Aug 27, 2009 | 19.98 | 20.09 | 19.68 | 19.86 | 1,050,257 | -0.14(-0.71%) |
Aug 26, 2009 | 19.77 | 20.03 | 19.54 | 20.01 | 1,017,837 | +0.17(+0.86%) |
Aug 25, 2009 | 20.15 | 20.31 | 19.77 | 19.84 | 910,914 | -0.23(-1.12%) |
Aug 24, 2009 | 20.15 | 20.19 | 19.84 | 20.06 | 1,151,740 | +0.09(+0.47%) |
Aug 21, 2009 | 19.96 | 20.04 | 19.71 | 19.97 | 781,979 | +0.28(+1.42%) |
Aug 20, 2009 | 19.44 | 19.78 | 19.44 | 19.69 | 661,053 | +0.21(+1.07%) |
Aug 19, 2009 | 19.30 | 19.54 | 19.05 | 19.48 | 831,384 | -0.01(-0.06%) |
Aug 18, 2009 | 19.55 | 19.55 | 19.22 | 19.49 | 782,680 | +0.41(+2.15%) |
Aug 17, 2009 | 19.40 | 19.40 | 18.97 | 19.08 | 1,098,114 | -0.71(-3.60%) |
Aug 14, 2009 | 20.02 | 20.12 | 19.57 | 19.79 | 1,139,307 | -0.26(-1.31%) |
Aug 13, 2009 | 20.11 | 20.27 | 19.71 | 20.06 | 1,176,383 | +0.22(+1.11%) |
Aug 12, 2009 | 19.46 | 20.04 | 19.22 | 19.84 | 2,026,154 | +0.45(+2.32%) |
Aug 11, 2009 | 19.45 | 19.80 | 19.23 | 19.39 | 1,265,475 | -0.37(-1.89%) |
Aug 10, 2009 | 20.00 | 20.00 | 19.73 | 19.76 | 825,586 | -0.18(-0.88%) |
Aug 07, 2009 | 20.04 | 20.21 | 19.78 | 19.94 | 1,112,768 | +0.10(+0.50%) |
Aug 06, 2009 | 20.13 | 20.18 | 19.79 | 19.84 | 1,258,213 | -0.13(-0.63%) |
Aug 05, 2009 | 20.17 | 20.29 | 19.89 | 19.96 | 2,007,984 | -0.12(-0.60%) |
Aug 04, 2009 | 20.13 | 20.23 | 20.03 | 20.08 | 791,993 | -0.07(-0.33%) |
Aug 03, 2009 | 19.77 | 20.31 | 19.77 | 20.15 | 1,642,013 | +0.50(+2.54%) |
Jul 31, 2009 | 19.78 | 19.98 | 19.58 | 19.65 | 857,367 | -0.17(-0.86%) |
Jul 30, 2009 | 19.56 | 20.02 | 19.56 | 19.82 | 1,523,120 | +0.38(+1.98%) |
Jul 29, 2009 | 19.52 | 19.57 | 19.26 | 19.44 | 711,871 | -0.16(-0.84%) |
Jul 28, 2009 | 19.56 | 19.64 | 19.24 | 19.60 | 935,826 | -0.19(-0.97%) |
Jul 27, 2009 | 19.95 | 20.02 | 19.63 | 19.79 | 950,612 | -0.22(-1.10%) |
Jul 24, 2009 | 19.83 | 20.03 | 19.69 | 20.01 | 1,445,301 | +0.03(+0.17%) |
Jul 23, 2009 | 19.23 | 20.04 | 19.23 | 19.98 | 3,133,634 | +0.47(+2.39%) |
Jul 22, 2009 | 19.53 | 19.88 | 19.43 | 19.51 | 1,293,794 | -0.23(-1.17%) |
Jul 21, 2009 | 20.04 | 20.21 | 19.62 | 19.74 | 2,068,803 | -0.14(-0.72%) |
Jul 20, 2009 | 19.77 | 20.24 | 19.56 | 19.89 | 1,021,627 | -0.07(-0.36%) |
Jul 17, 2009 | 20.04 | 20.20 | 19.77 | 19.96 | 1,113,865 | -0.03(-0.14%) |
Jul 16, 2009 | 20.03 | 20.48 | 19.70 | 19.98 | 2,891,173 | +0.35(+1.79%) |
Jul 15, 2009 | 19.96 | 20.08 | 19.37 | 19.63 | 4,638,861 | -0.03(-0.17%) |
Jul 14, 2009 | 20.13 | 20.19 | 19.55 | 19.67 | 2,854,132 | -0.41(-2.02%) |
Jul 13, 2009 | 19.17 | 20.12 | 19.17 | 20.07 | 3,570,069 | +0.75(+3.86%) |
Jul 10, 2009 | 20.06 | 20.06 | 19.08 | 19.33 | 3,584,766 | -0.58(-2.92%) |
Jul 09, 2009 | 19.78 | 20.09 | 19.73 | 19.91 | 1,366,448 | +0.30(+1.51%) |
Jul 08, 2009 | 19.79 | 19.94 | 19.13 | 19.61 | 1,393,279 | -0.04(-0.22%) |
Jul 07, 2009 | 19.75 | 20.19 | 19.43 | 19.66 | 1,390,290 | -0.23(-1.16%) |
Jul 06, 2009 | 19.56 | 19.89 | 19.46 | 19.89 | 1,303,482 | +0.02(+0.08%) |
Jul 02, 2009 | 19.55 | 20.03 | 19.18 | 19.87 | 1,227,272 | +0.18(+0.89%) |
Jul 01, 2009 | 19.88 | 20.18 | 19.66 | 19.69 | 838,361 | -0.18(-0.88%) |
Jun 30, 2009 | 20.04 | 20.15 | 19.76 | 19.87 | 1,112,859 | -0.30(-1.50%) |
Jun 29, 2009 | 19.70 | 20.31 | 19.70 | 20.17 | 1,257,729 | +0.48(+2.43%) |
Jun 26, 2009 | 19.43 | 19.82 | 19.27 | 19.69 | 1,256,470 | +0.09(+0.45%) |
Jun 25, 2009 | 19.23 | 19.63 | 19.18 | 19.61 | 1,389,079 | +0.54(+2.82%) |
Jun 24, 2009 | 19.44 | 19.73 | 18.72 | 19.07 | 1,692,239 | -0.16(-0.86%) |
Jun 23, 2009 | 19.14 | 19.51 | 18.97 | 19.23 | 1,064,134 | +0.08(+0.43%) |
Jun 22, 2009 | 19.99 | 20.02 | 19.15 | 19.15 | 2,199,268 | -0.99(-4.91%) |
Jun 19, 2009 | 20.31 | 20.42 | 20.09 | 20.14 | 1,523,288 | +0.25(+1.24%) |
Jun 18, 2009 | 19.03 | 19.96 | 18.97 | 19.89 | 1,904,050 | +0.48(+2.46%) |
Jun 17, 2009 | 19.95 | 19.95 | 19.23 | 19.41 | 3,698,911 | -0.90(-4.43%) |
Jun 16, 2009 | 20.54 | 20.85 | 20.28 | 20.31 | 1,828,064 | +0.08(+0.41%) |
Jun 15, 2009 | 20.71 | 20.71 | 20.02 | 20.23 | 1,745,649 | -0.92(-4.34%) |
Jun 12, 2009 | 21.34 | 21.38 | 21.01 | 21.15 | 1,456,303 | -0.20(-0.93%) |
Jun 11, 2009 | 21.16 | 21.47 | 21.01 | 21.35 | 1,079,811 | +0.20(+0.93%) |
Jun 10, 2009 | 21.02 | 21.25 | 20.78 | 21.15 | 1,555,096 | +0.37(+1.80%) |
Jun 09, 2009 | 20.05 | 20.91 | 20.04 | 20.78 | 1,894,083 | +0.90(+4.53%) |
Jun 08, 2009 | 19.79 | 19.93 | 19.63 | 19.88 | 1,275,804 | -0.25(-1.23%) |
Jun 05, 2009 | 20.51 | 20.75 | 19.90 | 20.12 | 1,023,653 | -0.11(-0.54%) |
Jun 04, 2009 | 19.77 | 20.29 | 19.77 | 20.23 | 1,020,498 | +0.44(+2.22%) |
Jun 03, 2009 | 19.94 | 20.04 | 19.51 | 19.79 | 1,498,550 | -0.47(-2.30%) |
Jun 02, 2009 | 20.36 | 20.52 | 20.10 | 20.26 | 1,357,733 | -0.20(-0.97%) |