Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.53 | 19.55 | 19.25 | 19.27 | 3,765 | -0.24(-1.24%) |
Jun 29, 2010 | 19.80 | 19.89 | 19.44 | 19.52 | 8,065,193 | -0.29(-1.45%) |
Jun 25, 2010 | 19.80 | 20.05 | 19.73 | 19.80 | 7,283,462 | -0.21(-1.07%) |
Jun 24, 2010 | 20.27 | 20.32 | 19.96 | 20.02 | 4,788,109 | -0.33(-1.64%) |
Jun 23, 2010 | 20.43 | 20.48 | 20.20 | 20.35 | 5,097,477 | -0.16(-0.78%) |
Jun 22, 2010 | 20.65 | 20.73 | 20.47 | 20.51 | 6,903,104 | -0.14(-0.68%) |
Jun 21, 2010 | 20.97 | 21.07 | 20.59 | 20.65 | 4,669,588 | -0.15(-0.74%) |
Jun 18, 2010 | 20.81 | 20.91 | 20.71 | 20.81 | 6,157,370 | +0.06(+0.29%) |
Jun 17, 2010 | 20.71 | 20.84 | 20.59 | 20.75 | 4,706,465 | +0.02(+0.10%) |
Jun 16, 2010 | 20.59 | 20.75 | 20.57 | 20.73 | 4,736,155 | +0.03(+0.16%) |
Jun 15, 2010 | 20.63 | 20.75 | 20.57 | 20.69 | 5,912,775 | +0.13(+0.65%) |
Jun 14, 2010 | 20.83 | 20.83 | 20.54 | 20.56 | 5,271,994 | -0.14(-0.68%) |
Jun 11, 2010 | 20.41 | 20.73 | 20.34 | 20.70 | 7,726,321 | +0.15(+0.72%) |
Jun 10, 2010 | 20.50 | 20.70 | 20.35 | 20.55 | 6,247,033 | +0.23(+1.12%) |
Jun 09, 2010 | 20.16 | 20.55 | 20.16 | 20.33 | 13,125,337 | +0.23(+1.13%) |
Jun 08, 2010 | 19.70 | 20.11 | 19.54 | 20.10 | 13,879,993 | +0.37(+1.86%) |
Jun 07, 2010 | 19.68 | 19.92 | 19.62 | 19.73 | 9,719,824 | +0.07(+0.37%) |
Jun 04, 2010 | 19.66 | 20.08 | 19.58 | 19.66 | 8,812,108 | -0.53(-2.62%) |
Jun 03, 2010 | 20.23 | 20.33 | 20.03 | 20.19 | 4,808,661 | -0.01(-0.07%) |
Jun 02, 2010 | 19.82 | 20.20 | 19.74 | 20.20 | 4,949,651 | +0.41(+2.06%) |
Jun 01, 2010 | 19.82 | 20.15 | 19.58 | 19.79 | 6,132,080 | -0.15(-0.74%) |
May 28, 2010 | 19.94 | 20.11 | 19.88 | 19.94 | 7,008,000 | -0.03(-0.13%) |
May 27, 2010 | 19.62 | 19.96 | 19.55 | 19.96 | 6,799,257 | +0.52(+2.68%) |
May 26, 2010 | 19.47 | 19.75 | 19.30 | 19.44 | 9,801,905 | +0.11(+0.59%) |
May 25, 2010 | 19.27 | 19.33 | 19.02 | 19.33 | 9,718,610 | -0.15(-0.79%) |
May 24, 2010 | 19.64 | 19.70 | 19.45 | 19.48 | 5,098,986 | -0.27(-1.39%) |
May 21, 2010 | 19.42 | 19.76 | 19.15 | 19.76 | 10,562,716 | +0.11(+0.54%) |
May 20, 2010 | 19.86 | 19.95 | 19.64 | 19.65 | 9,909,056 | -0.71(-3.48%) |
May 19, 2010 | 20.37 | 20.43 | 20.09 | 20.36 | 7,129,014 | -0.09(-0.43%) |
May 18, 2010 | 20.25 | 20.70 | 20.17 | 20.45 | 65,486 | +0.13(+0.66%) |
May 17, 2010 | 20.17 | 20.38 | 20.05 | 20.31 | 5,717,935 | +0.13(+0.66%) |
May 14, 2010 | 20.18 | 20.56 | 20.13 | 20.18 | 6,205,511 | -0.39(-1.89%) |
May 13, 2010 | 20.53 | 20.75 | 20.48 | 20.57 | 6,464,150 | +0.04(+0.20%) |
May 12, 2010 | 20.40 | 20.55 | 20.29 | 20.53 | 6,669,518 | +0.21(+1.02%) |
May 11, 2010 | 20.41 | 20.61 | 20.28 | 20.32 | 8,280,190 | +0.08(+0.40%) |
May 10, 2010 | 20.19 | 20.25 | 20.07 | 20.24 | 8,903,255 | +0.56(+2.82%) |
May 07, 2010 | 19.89 | 19.96 | 19.53 | 19.68 | 13,985,323 | -0.29(-1.44%) |
May 06, 2010 | 20.75 | 20.75 | 19.13 | 19.97 | 9,013,286 | -0.62(-2.99%) |
May 05, 2010 | 20.64 | 20.79 | 20.47 | 20.59 | 8,401,037 | -0.07(-0.32%) |
May 04, 2010 | 20.69 | 20.71 | 20.42 | 20.65 | 7,125,903 | -0.10(-0.48%) |
May 03, 2010 | 21.14 | 21.40 | 20.54 | 20.75 | 9,359,186 | -0.34(-1.62%) |
Apr 30, 2010 | 20.97 | 21.22 | 20.95 | 21.10 | 8,595,998 | +0.21(+0.99%) |
Apr 29, 2010 | 20.72 | 21.04 | 20.72 | 20.89 | 6,300,488 | +0.27(+1.33%) |
Apr 28, 2010 | 20.57 | 20.70 | 20.40 | 20.61 | 6,153,726 | +0.13(+0.65%) |
Apr 27, 2010 | 20.92 | 20.95 | 20.47 | 20.48 | 7,359,763 | -0.53(-2.52%) |
Apr 26, 2010 | 21.20 | 21.36 | 20.94 | 21.01 | 7,404,040 | +0.15(+0.71%) |
Apr 23, 2010 | 20.64 | 20.90 | 20.50 | 20.86 | 6,680,324 | +0.21(+1.04%) |
Apr 22, 2010 | 20.32 | 20.67 | 20.25 | 20.65 | 5,655,649 | +0.25(+1.21%) |
Apr 21, 2010 | 20.39 | 20.51 | 20.32 | 20.40 | 38,435 | +0.03(+0.13%) |
Apr 20, 2010 | 20.07 | 20.38 | 20.07 | 20.37 | 6,366,197 | +0.36(+1.80%) |
Apr 19, 2010 | 19.85 | 20.03 | 19.83 | 20.01 | 3,472,984 | +0.14(+0.71%) |
Apr 16, 2010 | 20.07 | 20.17 | 19.68 | 19.87 | 7,804,397 | -0.14(-0.70%) |
Apr 15, 2010 | 20.20 | 20.20 | 19.84 | 20.01 | 6,067,221 | -0.16(-0.80%) |
Apr 14, 2010 | 20.25 | 20.29 | 20.05 | 20.17 | 5,546,571 | -0.08(-0.40%) |
Apr 13, 2010 | 19.96 | 20.28 | 19.88 | 20.25 | 5,839,737 | +0.27(+1.37%) |
Apr 12, 2010 | 20.00 | 20.02 | 19.88 | 19.98 | 3,541,836 | -0.01(-0.03%) |
Apr 09, 2010 | 19.83 | 19.98 | 19.73 | 19.98 | 4,722,226 | +0.21(+1.05%) |
Apr 08, 2010 | 19.84 | 19.91 | 19.70 | 19.78 | 3,244,744 | -0.16(-0.80%) |
Apr 07, 2010 | 20.05 | 20.05 | 19.87 | 19.94 | 5,182,371 | -0.11(-0.57%) |
Apr 06, 2010 | 19.80 | 20.07 | 19.80 | 20.05 | 5,582,871 | +0.11(+0.54%) |
Apr 05, 2010 | 19.86 | 20.02 | 19.80 | 19.94 | 3,709,938 | +0.15(+0.74%) |
Apr 01, 2010 | 19.77 | 19.80 | 19.80 | 19.80 | 3,652,141 | +0.07(+0.34%) |
Mar 31, 2010 | 19.82 | 19.85 | 19.70 | 19.73 | 4,742,719 | -0.15(-0.74%) |
Mar 30, 2010 | 19.74 | 19.98 | 19.66 | 19.88 | 6,221,233 | +0.19(+0.99%) |
Mar 29, 2010 | 19.41 | 19.68 | 19.35 | 19.68 | 5,977,376 | +0.34(+1.75%) |
Mar 26, 2010 | 19.34 | 19.37 | 19.20 | 19.35 | 6,047,555 | +0.11(+0.55%) |
Mar 25, 2010 | 19.41 | 19.43 | 19.23 | 19.24 | 5,381,500 | -0.05(-0.28%) |
Mar 24, 2010 | 19.50 | 19.54 | 19.27 | 19.29 | 7,599,385 | -0.23(-1.16%) |
Mar 23, 2010 | 19.19 | 19.54 | 19.17 | 19.52 | 7,859,314 | +0.32(+1.66%) |
Mar 22, 2010 | 19.03 | 19.25 | 18.97 | 19.20 | 3,880,793 | +0.12(+0.63%) |
Mar 19, 2010 | 18.94 | 19.30 | 18.94 | 19.08 | 6,678,225 | -0.09(-0.48%) |
Mar 18, 2010 | 19.27 | 19.34 | 19.12 | 19.17 | 4,731,265 | -0.10(-0.52%) |
Mar 17, 2010 | 19.05 | 19.39 | 18.99 | 19.27 | 6,231,253 | +0.29(+1.50%) |
Mar 16, 2010 | 19.03 | 19.15 | 18.94 | 18.99 | 5,216,710 | -0.03(-0.17%) |
Mar 15, 2010 | 18.96 | 19.03 | 18.95 | 19.02 | 4,310,665 | +0.03(+0.14%) |
Mar 12, 2010 | 18.99 | 19.11 | 18.92 | 18.99 | 5,617,268 | -0.01(-0.04%) |
Mar 11, 2010 | 18.77 | 19.00 | 18.77 | 19.00 | 7,009,725 | +0.16(+0.84%) |
Mar 10, 2010 | 19.06 | 19.10 | 18.80 | 18.84 | 6,990,816 | -0.19(-1.01%) |
Mar 09, 2010 | 19.14 | 19.29 | 19.01 | 19.03 | 5,390,089 | -0.17(-0.86%) |
Mar 08, 2010 | 19.29 | 19.33 | 19.14 | 19.20 | 4,074,084 | -0.06(-0.31%) |
Mar 05, 2010 | 19.29 | 19.33 | 19.17 | 19.26 | 6,268,385 | +0.04(+0.21%) |
Mar 04, 2010 | 19.07 | 19.25 | 19.11 | 19.22 | 6,129,074 | +0.15(+0.80%) |
Mar 03, 2010 | 19.27 | 19.36 | 18.98 | 19.07 | 5,708,268 | -0.21(-1.10%) |
Mar 02, 2010 | 19.23 | 19.29 | 19.17 | 19.28 | 5,130,278 | +0.07(+0.35%) |
Mar 01, 2010 | 19.18 | 19.28 | 19.08 | 19.21 | 4,317,530 | +0.05(+0.24%) |
Feb 26, 2010 | 19.39 | 19.39 | 19.11 | 19.17 | 5,406,738 | -0.21(-1.06%) |
Feb 25, 2010 | 19.09 | 19.37 | 18.81 | 19.37 | 6,472,912 | +0.16(+0.83%) |
Feb 24, 2010 | 19.19 | 19.25 | 19.05 | 19.21 | 3,737,860 | +0.03(+0.17%) |
Feb 23, 2010 | 19.23 | 19.33 | 18.95 | 19.18 | 5,579,096 | -0.05(-0.28%) |
Feb 22, 2010 | 19.39 | 19.39 | 19.09 | 19.23 | 5,029,132 | -0.09(-0.48%) |
Feb 19, 2010 | 18.84 | 19.36 | 18.80 | 19.33 | 6,877,601 | +0.42(+2.21%) |
Feb 18, 2010 | 18.80 | 18.91 | 18.76 | 18.91 | 2,559,773 | +0.03(+0.14%) |
Feb 17, 2010 | 18.86 | 19.05 | 18.65 | 18.88 | 5,276,199 | +0.19(+1.03%) |
Feb 16, 2010 | 18.40 | 18.69 | 18.28 | 18.69 | 4,902,563 | +0.42(+2.32%) |
Feb 12, 2010 | 18.17 | 18.26 | 18.26 | 18.26 | 5,283,873 | -0.03(-0.18%) |
Feb 11, 2010 | 18.19 | 18.32 | 18.01 | 18.30 | 3,269,965 | +0.11(+0.62%) |
Feb 10, 2010 | 18.09 | 18.29 | 17.97 | 18.19 | 3,925,280 | +0.06(+0.33%) |
Feb 09, 2010 | 18.08 | 18.28 | 18.04 | 18.13 | 6,010,094 | +0.13(+0.74%) |
Feb 08, 2010 | 18.05 | 18.15 | 17.91 | 17.99 | 5,482,760 | -0.05(-0.29%) |
Feb 05, 2010 | 18.04 | 18.17 | 17.90 | 18.05 | 7,816,824 | -0.05(-0.29%) |
Feb 04, 2010 | 18.30 | 18.36 | 18.10 | 18.10 | 7,125,270 | -0.34(-1.83%) |
Feb 03, 2010 | 18.62 | 18.62 | 18.38 | 18.44 | 6,053,179 | -0.24(-1.28%) |
Feb 02, 2010 | 18.82 | 18.84 | 18.54 | 18.68 | 5,817,429 | -0.17(-0.90%) |
Feb 01, 2010 | 19.32 | 19.62 | 18.65 | 18.84 | 7,339,303 | +0.28(+1.52%) |
Jan 29, 2010 | 18.32 | 18.73 | 18.18 | 18.56 | 7,935,506 | +0.30(+1.63%) |
Jan 28, 2010 | 18.32 | 18.40 | 18.11 | 18.26 | 4,091,153 | -0.05(-0.25%) |
Jan 27, 2010 | 18.25 | 18.33 | 18.15 | 18.31 | 4,586,805 | +0.01(+0.04%) |
Jan 26, 2010 | 18.30 | 18.42 | 18.26 | 18.30 | 4,155,118 | -0.11(-0.58%) |
Jan 25, 2010 | 18.40 | 18.54 | 18.27 | 18.41 | 5,614,174 | +0.19(+1.06%) |
Jan 22, 2010 | 18.44 | 18.54 | 18.20 | 18.22 | 5,973,092 | -0.22(-1.19%) |
Jan 21, 2010 | 18.90 | 19.09 | 18.40 | 18.44 | 8,555,826 | -0.42(-2.22%) |
Jan 20, 2010 | 18.71 | 18.89 | 18.62 | 18.86 | 4,871,986 | +0.03(+0.14%) |
Jan 19, 2010 | 18.66 | 18.90 | 18.62 | 18.83 | 3,577,978 | +0.17(+0.92%) |
Jan 15, 2010 | 18.72 | 18.66 | 18.66 | 18.66 | 4,466,481 | -0.03(-0.18%) |
Jan 14, 2010 | 18.60 | 18.72 | 18.46 | 18.69 | 3,052,731 | +0.12(+0.64%) |
Jan 13, 2010 | 18.37 | 18.59 | 18.37 | 18.57 | 4,338,036 | +0.20(+1.08%) |
Jan 12, 2010 | 18.42 | 18.48 | 18.29 | 18.37 | 5,048,834 | -0.10(-0.54%) |
Jan 11, 2010 | 18.62 | 18.62 | 18.41 | 18.47 | 4,267,990 | -0.04(-0.22%) |
Jan 08, 2010 | 18.62 | 18.62 | 18.42 | 18.51 | 3,043,876 | -0.12(-0.64%) |
Jan 07, 2010 | 18.58 | 18.64 | 18.40 | 18.63 | 4,686,499 | +0.02(+0.11%) |
Jan 06, 2010 | 18.50 | 18.67 | 18.41 | 18.61 | 4,272,040 | +0.05(+0.29%) |
Jan 05, 2010 | 18.58 | 18.66 | 18.45 | 18.56 | 5,713,139 | -0.08(-0.43%) |
Jan 04, 2010 | 18.70 | 18.84 | 18.57 | 18.64 | 3,708,685 | +0.11(+0.57%) |
Dec 31, 2009 | 18.82 | 18.53 | 18.53 | 18.53 | 2,614,569 | -0.24(-1.27%) |
Dec 30, 2009 | 18.83 | 18.84 | 18.67 | 18.77 | 3,084,537 | -0.03(-0.14%) |
Dec 29, 2009 | 18.95 | 18.95 | 18.73 | 18.80 | 3,451,904 | -0.19(-0.98%) |
Dec 28, 2009 | 18.99 | 19.04 | 18.87 | 18.98 | 2,978,723 | +0.06(+0.32%) |
Dec 24, 2009 | 18.89 | 19.05 | 18.86 | 18.92 | 1,385,280 | +0.00(+0.00%) |
Dec 23, 2009 | 18.91 | 19.01 | 18.80 | 18.92 | 3,557,696 | +0.14(+0.74%) |
Dec 22, 2009 | 18.56 | 18.85 | 18.53 | 18.78 | 4,328,661 | +0.29(+1.58%) |
Dec 21, 2009 | 18.34 | 18.58 | 18.24 | 18.49 | 5,567,308 | +0.33(+1.79%) |
Dec 18, 2009 | 18.34 | 18.44 | 17.89 | 18.17 | 12,552,722 | -0.13(-0.69%) |
Dec 17, 2009 | 18.48 | 18.50 | 18.29 | 18.29 | 4,511,777 | -0.30(-1.61%) |
Dec 16, 2009 | 18.79 | 18.95 | 18.54 | 18.59 | 6,134,706 | -0.12(-0.63%) |
Dec 15, 2009 | 18.89 | 18.97 | 18.65 | 18.71 | 7,066,867 | -0.30(-1.57%) |
Dec 14, 2009 | 19.24 | 19.24 | 18.89 | 19.01 | 7,776,028 | -0.44(-2.28%) |
Dec 11, 2009 | 19.28 | 19.47 | 19.24 | 19.45 | 5,621,855 | +0.27(+1.38%) |
Dec 10, 2009 | 19.05 | 19.28 | 19.05 | 19.19 | 5,714,054 | +0.21(+1.08%) |
Dec 09, 2009 | 19.23 | 19.23 | 18.81 | 18.98 | 6,228,630 | -0.12(-0.63%) |
Dec 08, 2009 | 19.15 | 19.15 | 18.91 | 19.10 | 8,778,976 | +0.21(+1.12%) |
Dec 07, 2009 | 18.78 | 19.00 | 18.70 | 18.89 | 6,003,279 | +0.13(+0.71%) |
Dec 04, 2009 | 18.70 | 18.84 | 18.52 | 18.76 | 6,310,408 | +0.19(+1.04%) |
Dec 03, 2009 | 18.66 | 18.69 | 18.42 | 18.56 | 6,322,246 | -0.01(-0.04%) |
Dec 02, 2009 | 18.63 | 18.72 | 18.41 | 18.57 | 8,117,018 | +0.27(+1.49%) |
Dec 01, 2009 | 18.07 | 18.32 | 18.04 | 18.30 | 6,689,619 | +0.36(+2.03%) |
Nov 30, 2009 | 18.04 | 18.05 | 17.84 | 17.93 | 6,818,912 | +0.14(+0.78%) |
Nov 27, 2009 | 17.83 | 17.91 | 17.57 | 17.79 | 2,237,224 | -0.25(-1.36%) |
Nov 25, 2009 | 18.13 | 18.19 | 17.97 | 18.04 | 3,951,555 | -0.01(-0.07%) |
Nov 24, 2009 | 18.19 | 18.23 | 17.99 | 18.05 | 4,782,899 | -0.15(-0.80%) |
Nov 23, 2009 | 18.13 | 18.40 | 18.01 | 18.20 | 5,572,971 | +0.27(+1.48%) |
Nov 20, 2009 | 17.91 | 18.11 | 17.86 | 17.93 | 5,726,175 | +0.07(+0.37%) |
Nov 19, 2009 | 18.01 | 18.05 | 17.76 | 17.87 | 7,129,206 | -0.25(-1.39%) |
Nov 18, 2009 | 18.21 | 18.21 | 18.07 | 18.12 | 4,406,009 | -0.02(-0.11%) |
Nov 17, 2009 | 18.09 | 18.17 | 18.01 | 18.14 | 3,163,677 | +0.00(+0.00%) |
Nov 16, 2009 | 18.01 | 18.18 | 17.96 | 18.14 | 3,754,431 | +0.22(+1.22%) |
Nov 13, 2009 | 17.85 | 17.96 | 17.75 | 17.92 | 4,253,179 | +0.14(+0.78%) |
Nov 12, 2009 | 17.82 | 18.05 | 17.76 | 17.78 | 4,881,427 | -0.07(-0.37%) |
Nov 11, 2009 | 18.10 | 18.15 | 17.79 | 17.85 | 6,235,048 | -0.17(-0.92%) |
Nov 10, 2009 | 18.12 | 18.22 | 17.97 | 18.01 | 6,674,629 | -0.19(-1.02%) |
Nov 09, 2009 | 17.95 | 18.22 | 17.91 | 18.20 | 6,292,067 | +0.35(+1.97%) |
Nov 06, 2009 | 17.69 | 18.03 | 17.57 | 17.85 | 6,886,319 | +0.05(+0.26%) |
Nov 05, 2009 | 17.58 | 17.80 | 17.57 | 17.80 | 5,426,053 | +0.23(+1.32%) |
Nov 04, 2009 | 17.55 | 17.81 | 17.44 | 17.57 | 5,670,134 | +0.05(+0.30%) |
Nov 03, 2009 | 17.52 | 17.62 | 17.20 | 17.52 | 8,523,206 | -0.06(-0.34%) |
Nov 02, 2009 | 17.65 | 17.73 | 17.29 | 17.57 | 12,283,439 | +0.03(+0.19%) |
Oct 30, 2009 | 18.17 | 18.20 | 17.54 | 17.54 | 12,803,500 | -0.64(-3.50%) |
Oct 29, 2009 | 17.97 | 18.18 | 17.85 | 18.18 | 5,808,062 | +0.27(+1.48%) |
Oct 28, 2009 | 18.33 | 18.45 | 17.91 | 17.91 | 8,666,898 | -0.40(-2.17%) |
Oct 27, 2009 | 18.17 | 18.38 | 18.02 | 18.31 | 7,878,789 | +0.23(+1.25%) |
Oct 26, 2009 | 18.11 | 18.47 | 18.00 | 18.09 | 7,458,276 | +0.03(+0.15%) |
Oct 23, 2009 | 18.05 | 18.13 | 17.97 | 18.06 | 5,376,848 | -0.20(-1.09%) |
Oct 22, 2009 | 18.19 | 18.29 | 17.97 | 18.26 | 5,740,372 | +0.23(+1.25%) |
Oct 21, 2009 | 18.19 | 18.38 | 18.01 | 18.03 | 6,263,786 | -0.13(-0.73%) |
Oct 20, 2009 | 18.09 | 18.19 | 18.05 | 18.17 | 5,986,200 | -0.08(-0.44%) |
Oct 19, 2009 | 18.00 | 18.26 | 17.92 | 18.24 | 8,469,139 | +0.25(+1.36%) |
Oct 16, 2009 | 17.66 | 18.05 | 17.54 | 18.00 | 10,840,388 | +0.29(+1.61%) |
Oct 15, 2009 | 17.24 | 17.78 | 17.18 | 17.71 | 8,561,966 | +0.41(+2.38%) |
Oct 14, 2009 | 17.02 | 17.34 | 16.96 | 17.30 | 6,954,510 | +0.38(+2.23%) |
Oct 13, 2009 | 16.75 | 17.04 | 16.70 | 16.93 | 5,777,965 | +0.14(+0.83%) |
Oct 12, 2009 | 16.75 | 16.85 | 16.67 | 16.79 | 6,533,572 | +0.18(+1.08%) |
Oct 09, 2009 | 16.29 | 16.64 | 16.25 | 16.61 | 5,837,563 | +0.34(+2.08%) |
Oct 08, 2009 | 16.28 | 16.33 | 16.20 | 16.27 | 5,949,584 | +0.07(+0.45%) |
Oct 07, 2009 | 16.33 | 16.39 | 16.18 | 16.20 | 6,230,554 | -0.11(-0.69%) |
Oct 06, 2009 | 16.24 | 16.43 | 16.16 | 16.31 | 6,507,704 | +0.05(+0.29%) |
Oct 05, 2009 | 16.22 | 16.27 | 16.12 | 16.26 | 4,754,689 | +0.09(+0.57%) |
Oct 02, 2009 | 16.17 | 16.27 | 16.08 | 16.17 | 5,839,856 | -0.07(-0.41%) |
Oct 01, 2009 | 16.47 | 16.47 | 16.22 | 16.24 | 8,363,646 | -0.25(-1.49%) |
Sep 30, 2009 | 16.62 | 16.67 | 16.25 | 16.48 | 8,197,440 | -0.07(-0.40%) |
Sep 29, 2009 | 16.77 | 16.81 | 16.49 | 16.55 | 6,596,708 | -0.15(-0.91%) |
Sep 28, 2009 | 16.61 | 16.77 | 16.53 | 16.70 | 4,629,404 | +0.17(+1.00%) |
Sep 25, 2009 | 16.75 | 16.83 | 16.50 | 16.53 | 6,198,934 | -0.23(-1.35%) |
Sep 24, 2009 | 17.04 | 17.04 | 16.63 | 16.76 | 6,384,855 | -0.19(-1.10%) |
Sep 23, 2009 | 16.98 | 17.16 | 16.92 | 16.94 | 5,013,912 | -0.01(-0.04%) |
Sep 22, 2009 | 17.00 | 17.01 | 16.83 | 16.95 | 6,298,718 | -0.02(-0.12%) |
Sep 21, 2009 | 16.96 | 17.06 | 16.89 | 16.97 | 3,946,276 | -0.05(-0.31%) |
Sep 18, 2009 | 16.94 | 17.02 | 16.78 | 17.02 | 6,755,236 | +0.13(+0.75%) |
Sep 17, 2009 | 17.09 | 17.18 | 16.83 | 16.90 | 7,226,623 | -0.27(-1.56%) |
Sep 16, 2009 | 17.16 | 17.22 | 17.03 | 17.17 | 4,931,839 | +0.06(+0.36%) |
Sep 15, 2009 | 17.15 | 17.18 | 16.91 | 17.10 | 4,314,831 | -0.07(-0.42%) |
Sep 14, 2009 | 17.12 | 17.24 | 17.12 | 17.18 | 4,329,793 | -0.06(-0.35%) |
Sep 11, 2009 | 17.15 | 17.31 | 17.12 | 17.24 | 4,598,663 | +0.01(+0.08%) |
Sep 10, 2009 | 17.10 | 17.22 | 16.93 | 17.22 | 4,844,189 | +0.13(+0.74%) |
Sep 09, 2009 | 17.16 | 17.25 | 16.96 | 17.10 | 7,202,353 | -0.01(-0.04%) |
Sep 08, 2009 | 17.17 | 17.24 | 17.02 | 17.10 | 5,449,658 | -0.02(-0.12%) |
Sep 04, 2009 | 16.85 | 17.12 | 16.83 | 17.12 | 4,718,876 | +0.25(+1.49%) |
Sep 03, 2009 | 16.77 | 16.89 | 16.66 | 16.87 | 5,465,925 | +0.17(+1.03%) |
Sep 02, 2009 | 16.74 | 16.87 | 16.62 | 16.70 | 4,713,013 | -0.12(-0.71%) |
Sep 01, 2009 | 16.83 | 16.98 | 16.69 | 16.82 | 7,557,960 | -0.09(-0.51%) |
Aug 31, 2009 | 16.80 | 16.91 | 16.73 | 16.91 | 5,632,016 | -0.07(-0.39%) |
Aug 28, 2009 | 17.03 | 17.08 | 16.87 | 16.97 | 5,112,842 | +0.00(+0.00%) |
Aug 27, 2009 | 16.87 | 17.00 | 16.59 | 16.97 | 5,566,077 | +0.12(+0.71%) |
Aug 26, 2009 | 16.80 | 17.02 | 16.71 | 16.85 | 4,673,229 | +0.05(+0.32%) |
Aug 25, 2009 | 16.83 | 17.04 | 16.50 | 16.80 | 7,254,373 | +0.00(+0.00%) |
Aug 24, 2009 | 16.71 | 16.90 | 16.65 | 16.80 | 5,398,721 | +0.09(+0.52%) |
Aug 21, 2009 | 16.43 | 16.77 | 16.43 | 16.71 | 7,074,407 | +0.35(+2.15%) |
Aug 20, 2009 | 16.21 | 16.41 | 16.12 | 16.36 | 3,718,994 | +0.19(+1.15%) |
Aug 19, 2009 | 15.85 | 16.24 | 15.85 | 16.18 | 3,168,102 | +0.21(+1.29%) |
Aug 18, 2009 | 16.04 | 16.04 | 15.85 | 15.97 | 5,639,979 | -0.07(-0.45%) |
Aug 17, 2009 | 16.11 | 16.18 | 15.90 | 16.04 | 6,232,078 | -0.18(-1.11%) |
Aug 14, 2009 | 16.43 | 16.51 | 15.96 | 16.22 | 6,691,915 | -0.19(-1.13%) |
Aug 13, 2009 | 16.59 | 16.59 | 16.34 | 16.41 | 5,588,342 | -0.09(-0.56%) |
Aug 12, 2009 | 16.35 | 16.64 | 16.33 | 16.50 | 5,233,294 | +0.06(+0.36%) |
Aug 11, 2009 | 16.58 | 16.58 | 16.36 | 16.44 | 5,712,588 | -0.16(-0.96%) |
Aug 10, 2009 | 16.58 | 17.08 | 16.05 | 16.60 | 9,518,414 | +0.12(+0.72%) |
Aug 07, 2009 | 16.39 | 16.60 | 16.30 | 16.48 | 7,669,333 | +0.18(+1.10%) |
Aug 06, 2009 | 16.46 | 16.57 | 16.19 | 16.30 | 6,957,901 | -0.08(-0.49%) |
Aug 05, 2009 | 16.28 | 16.45 | 16.13 | 16.38 | 7,670,073 | +0.20(+1.24%) |
Aug 04, 2009 | 15.94 | 16.42 | 15.88 | 16.18 | 6,835,603 | +0.25(+1.57%) |
Aug 03, 2009 | 15.89 | 15.96 | 15.68 | 15.93 | 5,404,004 | +0.17(+1.09%) |
Jul 31, 2009 | 15.63 | 15.83 | 15.53 | 15.76 | 5,419,086 | +0.15(+0.93%) |
Jul 30, 2009 | 15.57 | 15.86 | 15.55 | 15.61 | 5,052,503 | +0.17(+1.07%) |
Jul 29, 2009 | 15.36 | 15.59 | 15.29 | 15.45 | 4,783,920 | +0.03(+0.22%) |
Jul 28, 2009 | 15.41 | 15.52 | 15.32 | 15.41 | 4,657,849 | -0.02(-0.13%) |
Jul 27, 2009 | 15.36 | 15.49 | 15.27 | 15.43 | 4,731,436 | +0.15(+1.00%) |
Jul 24, 2009 | 14.98 | 15.36 | 14.98 | 15.28 | 1,960 | +0.26(+1.72%) |
Jul 23, 2009 | 15.31 | 15.37 | 15.00 | 15.02 | 10,745,718 | -0.31(-2.03%) |
Jul 22, 2009 | 15.25 | 15.49 | 15.19 | 15.33 | 4,377,127 | +0.07(+0.48%) |
Jul 21, 2009 | 15.35 | 15.39 | 15.11 | 15.26 | 6,815,029 | -0.02(-0.13%) |
Jul 20, 2009 | 15.29 | 15.29 | 15.05 | 15.28 | 5,477,815 | +0.09(+0.57%) |
Jul 17, 2009 | 15.19 | 15.23 | 15.04 | 15.19 | 7,330,705 | +0.01(+0.04%) |
Jul 16, 2009 | 15.08 | 15.22 | 15.03 | 15.19 | 5,793,337 | +0.03(+0.17%) |
Jul 15, 2009 | 14.67 | 15.17 | 14.58 | 15.16 | 8,916,219 | +0.60(+4.15%) |
Jul 14, 2009 | 14.58 | 14.58 | 14.34 | 14.56 | 5,344,228 | -0.02(-0.14%) |
Jul 13, 2009 | 14.31 | 14.59 | 14.27 | 14.58 | 4,922,304 | +0.31(+2.18%) |
Jul 10, 2009 | 14.42 | 14.51 | 14.19 | 14.27 | 5,245,589 | -0.21(-1.42%) |
Jul 09, 2009 | 14.48 | 14.56 | 14.32 | 14.47 | 5,728,948 | +0.07(+0.46%) |
Jul 08, 2009 | 14.45 | 14.50 | 14.29 | 14.40 | 9,255,698 | +0.03(+0.23%) |
Jul 07, 2009 | 14.69 | 14.78 | 14.37 | 14.37 | 6,099,439 | -0.34(-2.34%) |
Jul 06, 2009 | 14.50 | 14.76 | 14.49 | 14.72 | 5,442,093 | +0.26(+1.79%) |
Jul 02, 2009 | 14.85 | 14.96 | 14.46 | 14.46 | 5,206,518 | -0.53(-3.54%) |