Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.89 | 22.10 | 21.71 | 21.75 | 37,677 | -0.12(-0.54%) |
Jun 29, 2010 | 22.19 | 22.24 | 21.74 | 21.87 | 17,336 | -0.48(-2.15%) |
Jun 25, 2010 | 22.35 | 22.51 | 22.19 | 22.35 | 12,511,200 | +0.01(+0.03%) |
Jun 24, 2010 | 22.64 | 22.77 | 22.30 | 22.35 | 38,627 | -0.37(-1.62%) |
Jun 23, 2010 | 23.04 | 23.09 | 22.60 | 22.71 | 1,282 | -0.26(-1.12%) |
Jun 22, 2010 | 23.30 | 23.49 | 22.94 | 22.97 | 3,886 | -0.35(-1.52%) |
Jun 21, 2010 | 23.48 | 23.72 | 23.20 | 23.33 | 3,685,714 | +0.01(+0.06%) |
Jun 18, 2010 | 23.31 | 23.51 | 23.24 | 23.31 | 5,844,751 | -0.13(-0.53%) |
Jun 17, 2010 | 23.40 | 23.47 | 23.25 | 23.44 | 3,296,080 | +0.05(+0.21%) |
Jun 16, 2010 | 23.26 | 23.45 | 23.23 | 23.39 | 3,240,172 | +0.02(+0.09%) |
Jun 15, 2010 | 23.09 | 23.37 | 22.92 | 23.37 | 12,174 | +0.54(+2.38%) |
Jun 14, 2010 | 22.94 | 23.14 | 22.78 | 22.83 | 4,184,531 | +0.04(+0.18%) |
Jun 11, 2010 | 22.69 | 22.78 | 22.49 | 22.78 | 3,240,360 | -0.04(-0.18%) |
Jun 10, 2010 | 22.46 | 22.83 | 22.41 | 22.83 | 11,510 | +0.60(+2.72%) |
Jun 09, 2010 | 22.23 | 22.43 | 22.15 | 22.22 | 5,363,540 | +0.08(+0.35%) |
Jun 08, 2010 | 21.82 | 22.18 | 21.72 | 22.14 | 29,239 | +0.33(+1.53%) |
Jun 07, 2010 | 21.98 | 22.05 | 21.77 | 21.81 | 4,554,543 | -0.13(-0.60%) |
Jun 04, 2010 | 21.94 | 22.47 | 21.87 | 21.94 | 6,162,685 | -0.83(-3.63%) |
Jun 03, 2010 | 22.77 | 22.85 | 22.57 | 22.77 | 143 | +0.05(+0.21%) |
Jun 02, 2010 | 22.28 | 22.72 | 22.23 | 22.72 | 30,594 | +0.49(+2.22%) |
Jun 01, 2010 | 22.49 | 22.74 | 22.19 | 22.23 | 4,809,222 | -0.38(-1.66%) |
May 28, 2010 | 22.60 | 22.83 | 22.46 | 22.60 | 4,631,771 | -0.12(-0.52%) |
May 27, 2010 | 22.64 | 22.72 | 22.43 | 22.72 | 3,843,071 | +0.54(+2.43%) |
May 26, 2010 | 22.18 | 22.53 | 22.13 | 22.18 | 5,860,756 | +0.12(+0.56%) |
May 25, 2010 | 21.63 | 22.08 | 21.42 | 22.06 | 18,309 | +0.01(+0.06%) |
May 24, 2010 | 22.25 | 22.31 | 22.01 | 22.04 | 3,065,279 | -0.26(-1.17%) |
May 21, 2010 | 21.87 | 22.35 | 21.67 | 22.31 | 5,383,485 | +0.16(+0.71%) |
May 20, 2010 | 22.26 | 22.52 | 22.15 | 22.15 | 6,922,047 | -0.78(-3.39%) |
May 19, 2010 | 23.12 | 23.19 | 22.79 | 22.93 | 5,158,026 | -0.31(-1.33%) |
May 18, 2010 | 23.42 | 23.65 | 23.21 | 23.24 | 6,232 | +0.01(+0.03%) |
May 17, 2010 | 23.17 | 23.34 | 22.90 | 23.23 | 4,240,902 | +0.19(+0.81%) |
May 14, 2010 | 23.04 | 23.48 | 22.90 | 23.04 | 4,678,100 | -0.41(-1.73%) |
May 13, 2010 | 23.65 | 23.68 | 23.41 | 23.45 | 3,318,873 | -0.20(-0.84%) |
May 12, 2010 | 23.40 | 23.77 | 23.35 | 23.65 | 4,289,710 | +0.27(+1.15%) |
May 11, 2010 | 23.42 | 23.61 | 23.31 | 23.38 | 1,172 | -0.01(-0.06%) |
May 10, 2010 | 23.25 | 23.39 | 23.22 | 23.39 | 4,514,117 | +0.77(+3.41%) |
May 07, 2010 | 22.72 | 22.86 | 22.18 | 22.62 | 7,170,152 | -0.18(-0.79%) |
May 06, 2010 | 22.82 | 23.55 | 21.72 | 22.80 | 1,960 | -0.57(-2.44%) |
May 05, 2010 | 23.47 | 23.52 | 23.27 | 23.37 | 3,134,680 | -0.17(-0.73%) |
May 04, 2010 | 23.97 | 23.99 | 23.40 | 23.55 | 3,214,435 | -0.61(-2.51%) |
May 03, 2010 | 24.02 | 24.47 | 23.97 | 24.15 | 3,499,018 | +0.28(+1.15%) |
Apr 30, 2010 | 24.08 | 24.32 | 23.88 | 23.88 | 4,324,059 | -0.28(-1.17%) |
Apr 29, 2010 | 24.30 | 24.49 | 23.92 | 24.16 | 5,562,895 | -0.14(-0.57%) |
Apr 28, 2010 | 24.07 | 24.32 | 23.97 | 24.30 | 4,390,261 | +0.36(+1.50%) |
Apr 27, 2010 | 24.59 | 24.59 | 23.92 | 23.94 | 4,304,447 | -0.61(-2.50%) |
Apr 26, 2010 | 24.53 | 24.78 | 24.50 | 24.55 | 3,348,278 | +0.09(+0.37%) |
Apr 23, 2010 | 24.27 | 24.47 | 24.21 | 24.46 | 4,217,029 | +0.20(+0.82%) |
Apr 22, 2010 | 24.17 | 24.34 | 23.96 | 24.26 | 3,319,941 | +0.08(+0.31%) |
Apr 21, 2010 | 24.19 | 24.28 | 24.10 | 24.19 | 60,582 | +0.03(+0.11%) |
Apr 20, 2010 | 24.31 | 24.36 | 24.10 | 24.16 | 15,284 | -0.01(-0.06%) |
Apr 19, 2010 | 24.10 | 24.24 | 23.92 | 24.17 | 5,042,777 | +0.06(+0.23%) |
Apr 16, 2010 | 24.20 | 24.36 | 24.06 | 24.12 | 4,779,707 | -0.08(-0.31%) |
Apr 15, 2010 | 24.10 | 24.35 | 24.03 | 24.19 | 3,428,545 | +0.03(+0.11%) |
Apr 14, 2010 | 24.09 | 24.16 | 23.92 | 24.16 | 2,745,006 | +0.16(+0.66%) |
Apr 13, 2010 | 23.88 | 24.10 | 23.76 | 24.01 | 2,716,034 | -0.03(-0.14%) |
Apr 12, 2010 | 23.92 | 24.08 | 23.90 | 24.04 | 2,097,608 | +0.10(+0.43%) |
Apr 09, 2010 | 23.88 | 23.96 | 23.62 | 23.94 | 2,566,724 | +0.11(+0.46%) |
Apr 08, 2010 | 23.87 | 23.97 | 23.70 | 23.83 | 2,398,363 | -0.05(-0.20%) |
Apr 07, 2010 | 23.97 | 24.03 | 23.84 | 23.88 | 2,563,529 | -0.11(-0.46%) |
Apr 06, 2010 | 23.85 | 24.12 | 23.81 | 23.99 | 2,638,169 | +0.05(+0.20%) |
Apr 05, 2010 | 23.90 | 23.96 | 23.75 | 23.94 | 1,825,330 | +0.13(+0.55%) |
Apr 01, 2010 | 23.75 | 23.81 | 23.81 | 23.81 | 2,040,949 | +0.10(+0.44%) |
Mar 31, 2010 | 23.65 | 23.80 | 23.47 | 23.70 | 2,774,581 | -0.01(-0.03%) |
Mar 30, 2010 | 23.84 | 23.85 | 23.63 | 23.71 | 2,476,653 | -0.08(-0.32%) |
Mar 29, 2010 | 23.81 | 23.92 | 23.64 | 23.79 | 2,465,079 | +0.08(+0.35%) |
Mar 26, 2010 | 23.62 | 23.85 | 23.56 | 23.70 | 6,144,488 | +0.11(+0.47%) |
Mar 25, 2010 | 23.81 | 23.81 | 23.59 | 23.59 | 3,151,706 | -0.06(-0.26%) |
Mar 24, 2010 | 23.80 | 23.82 | 23.40 | 23.66 | 3,508,437 | -0.23(-0.95%) |
Mar 23, 2010 | 23.70 | 23.90 | 23.58 | 23.88 | 3,633,859 | +0.29(+1.23%) |
Mar 22, 2010 | 23.43 | 23.61 | 23.41 | 23.59 | 2,850,220 | +0.08(+0.32%) |
Mar 19, 2010 | 23.52 | 23.73 | 23.39 | 23.52 | 6,369,388 | +0.04(+0.18%) |
Mar 18, 2010 | 23.43 | 23.54 | 23.37 | 23.48 | 2,611,494 | +0.09(+0.38%) |
Mar 17, 2010 | 23.41 | 23.52 | 23.32 | 23.39 | 2,408,621 | +0.06(+0.27%) |
Mar 16, 2010 | 23.26 | 23.40 | 23.19 | 23.32 | 3,188,114 | +0.12(+0.53%) |
Mar 15, 2010 | 22.99 | 23.22 | 22.99 | 23.20 | 3,036,815 | +0.19(+0.84%) |
Mar 12, 2010 | 23.03 | 23.07 | 22.82 | 23.01 | 2,769,499 | -0.02(-0.09%) |
Mar 11, 2010 | 23.03 | 23.04 | 22.79 | 23.03 | 3,112,017 | -0.03(-0.12%) |
Mar 10, 2010 | 23.09 | 23.13 | 22.90 | 23.06 | 3,501,899 | -0.09(-0.39%) |
Mar 09, 2010 | 23.12 | 23.16 | 22.95 | 23.15 | 2,803,105 | +0.01(+0.06%) |
Mar 08, 2010 | 23.37 | 23.37 | 23.10 | 23.13 | 2,389,427 | -0.18(-0.77%) |
Mar 05, 2010 | 23.16 | 23.31 | 23.09 | 23.31 | 2,360,253 | +0.27(+1.17%) |
Mar 04, 2010 | 23.06 | 23.18 | 22.93 | 23.04 | 2,018,808 | -0.02(-0.09%) |
Mar 03, 2010 | 23.08 | 23.24 | 22.95 | 23.06 | 2,293,926 | -0.01(-0.03%) |
Mar 02, 2010 | 23.06 | 23.15 | 22.99 | 23.07 | 2,454,819 | +0.10(+0.42%) |
Mar 01, 2010 | 22.75 | 23.03 | 22.73 | 22.97 | 3,493,085 | +0.46(+2.03%) |
Feb 26, 2010 | 22.53 | 22.60 | 22.36 | 22.52 | 2,756,696 | -0.01(-0.03%) |
Feb 25, 2010 | 22.26 | 22.52 | 22.11 | 22.52 | 3,676,737 | +0.09(+0.39%) |
Feb 24, 2010 | 22.32 | 22.50 | 22.17 | 22.44 | 4,639,314 | +0.19(+0.86%) |
Feb 23, 2010 | 22.46 | 22.69 | 22.19 | 22.24 | 3,736,003 | -0.50(-2.22%) |
Feb 22, 2010 | 22.85 | 22.85 | 22.65 | 22.75 | 2,047,129 | -0.01(-0.06%) |
Feb 19, 2010 | 22.37 | 22.83 | 22.25 | 22.76 | 3,785,330 | +0.33(+1.46%) |
Feb 18, 2010 | 22.43 | 22.56 | 22.28 | 22.43 | 4,056,051 | -0.07(-0.30%) |
Feb 17, 2010 | 22.56 | 22.64 | 22.39 | 22.50 | 3,043,090 | +0.07(+0.30%) |
Feb 16, 2010 | 22.15 | 22.56 | 22.09 | 22.43 | 4,323,968 | +0.73(+3.36%) |
Feb 12, 2010 | 21.61 | 21.70 | 21.70 | 21.70 | 4,981,475 | -0.07(-0.31%) |
Feb 11, 2010 | 21.64 | 21.81 | 21.34 | 21.77 | 3,866,015 | +0.01(+0.03%) |
Feb 10, 2010 | 21.86 | 21.92 | 21.52 | 21.77 | 2,015,005 | -0.10(-0.44%) |
Feb 09, 2010 | 21.59 | 21.94 | 21.52 | 21.86 | 2,959,457 | +0.45(+2.10%) |
Feb 08, 2010 | 21.73 | 21.79 | 21.41 | 21.41 | 2,548,304 | -0.29(-1.32%) |
Feb 05, 2010 | 21.64 | 21.90 | 21.39 | 21.70 | 3,906,181 | +0.01(+0.03%) |
Feb 04, 2010 | 22.01 | 22.12 | 21.64 | 21.69 | 3,633,310 | -0.45(-2.03%) |
Feb 03, 2010 | 22.11 | 22.21 | 21.96 | 22.14 | 1,570,890 | -0.03(-0.12%) |
Feb 02, 2010 | 21.94 | 22.24 | 21.92 | 22.17 | 2,758,637 | +0.18(+0.81%) |
Feb 01, 2010 | 21.96 | 22.13 | 21.70 | 21.99 | 2,689,932 | +0.14(+0.62%) |
Jan 29, 2010 | 22.05 | 22.17 | 21.79 | 21.85 | 3,481,061 | -0.04(-0.19%) |
Jan 28, 2010 | 22.32 | 22.32 | 21.70 | 21.90 | 4,049,542 | -0.32(-1.44%) |
Jan 27, 2010 | 22.17 | 22.32 | 21.92 | 22.22 | 2,747,740 | +0.01(+0.06%) |
Jan 26, 2010 | 22.18 | 22.44 | 22.00 | 22.20 | 2,570,328 | -0.05(-0.25%) |
Jan 25, 2010 | 22.58 | 22.58 | 22.23 | 22.26 | 2,448,623 | -0.15(-0.67%) |
Jan 22, 2010 | 22.59 | 22.90 | 22.39 | 22.41 | 4,143,895 | -0.16(-0.72%) |
Jan 21, 2010 | 22.98 | 23.18 | 22.52 | 22.57 | 4,845,226 | -0.42(-1.84%) |
Jan 20, 2010 | 22.95 | 23.01 | 22.52 | 22.99 | 4,746,308 | -0.14(-0.59%) |
Jan 19, 2010 | 22.68 | 23.14 | 22.62 | 23.13 | 4,402,773 | +0.46(+2.02%) |
Jan 15, 2010 | 23.43 | 22.67 | 22.67 | 22.67 | 6,018,158 | -0.81(-3.46%) |
Jan 14, 2010 | 23.67 | 23.70 | 23.40 | 23.48 | 3,639,321 | -0.25(-1.03%) |
Jan 13, 2010 | 23.78 | 23.87 | 23.63 | 23.73 | 2,871,661 | -0.05(-0.23%) |
Jan 12, 2010 | 23.59 | 23.80 | 23.39 | 23.78 | 3,214,427 | +0.14(+0.61%) |
Jan 11, 2010 | 23.43 | 23.68 | 23.38 | 23.64 | 2,539,497 | +0.29(+1.26%) |
Jan 08, 2010 | 23.13 | 23.41 | 22.96 | 23.35 | 2,129,148 | +0.11(+0.47%) |
Jan 07, 2010 | 23.14 | 23.27 | 23.06 | 23.24 | 2,062,921 | +0.05(+0.24%) |
Jan 06, 2010 | 23.10 | 23.29 | 23.03 | 23.18 | 2,400,163 | -0.01(-0.03%) |
Jan 05, 2010 | 23.33 | 23.33 | 23.03 | 23.19 | 4,343,286 | -0.10(-0.44%) |
Jan 04, 2010 | 23.19 | 23.36 | 23.10 | 23.29 | 3,019,164 | +0.24(+1.03%) |
Dec 31, 2009 | 23.21 | 23.05 | 23.05 | 23.05 | 1,975,402 | -0.12(-0.53%) |
Dec 30, 2009 | 23.18 | 23.31 | 23.06 | 23.18 | 1,712,741 | -0.08(-0.32%) |
Dec 29, 2009 | 23.14 | 23.29 | 23.05 | 23.25 | 2,301,292 | +0.11(+0.47%) |
Dec 28, 2009 | 23.05 | 23.15 | 22.95 | 23.14 | 2,343,356 | +0.12(+0.53%) |
Dec 24, 2009 | 23.03 | 23.15 | 23.01 | 23.02 | 791,384 | +0.07(+0.30%) |
Dec 23, 2009 | 22.62 | 22.99 | 22.50 | 22.95 | 3,087,181 | +0.46(+2.03%) |
Dec 22, 2009 | 22.52 | 22.65 | 22.37 | 22.50 | 1,549,014 | -0.09(-0.39%) |
Dec 21, 2009 | 22.62 | 23.02 | 22.37 | 22.58 | 3,524,044 | +0.09(+0.39%) |
Dec 18, 2009 | 22.48 | 22.63 | 22.33 | 22.50 | 6,293,683 | +0.19(+0.86%) |
Dec 17, 2009 | 22.32 | 22.54 | 22.15 | 22.30 | 3,986,136 | -0.14(-0.64%) |
Dec 16, 2009 | 22.60 | 22.69 | 22.34 | 22.45 | 4,015,871 | -0.08(-0.36%) |
Dec 15, 2009 | 22.72 | 22.78 | 22.43 | 22.53 | 3,059,247 | -0.30(-1.31%) |
Dec 14, 2009 | 22.90 | 22.91 | 22.70 | 22.83 | 2,159,138 | +0.18(+0.81%) |
Dec 11, 2009 | 22.72 | 22.90 | 22.47 | 22.65 | 2,629,919 | -0.10(-0.45%) |
Dec 10, 2009 | 22.68 | 22.75 | 22.52 | 22.75 | 2,906,540 | +0.10(+0.45%) |
Dec 09, 2009 | 22.63 | 22.84 | 22.49 | 22.65 | 2,353,830 | +0.03(+0.12%) |
Dec 08, 2009 | 22.89 | 22.94 | 22.40 | 22.62 | 2,336,494 | -0.42(-1.83%) |
Dec 07, 2009 | 22.84 | 23.14 | 22.77 | 23.04 | 1,958,594 | +0.16(+0.69%) |
Dec 04, 2009 | 22.84 | 23.08 | 22.59 | 22.88 | 2,599,644 | +0.35(+1.54%) |
Dec 03, 2009 | 22.63 | 22.99 | 22.52 | 22.54 | 2,394,756 | -0.10(-0.45%) |
Dec 02, 2009 | 22.65 | 22.84 | 22.39 | 22.64 | 2,719,000 | +0.00(+0.00%) |
Dec 01, 2009 | 22.43 | 22.77 | 22.43 | 22.64 | 2,275,385 | +0.25(+1.10%) |
Nov 30, 2009 | 22.44 | 22.49 | 22.19 | 22.39 | 2,729,413 | -0.15(-0.67%) |
Nov 27, 2009 | 22.42 | 22.73 | 22.33 | 22.54 | 1,233,297 | -0.27(-1.20%) |
Nov 25, 2009 | 22.94 | 22.95 | 22.69 | 22.82 | 2,176,018 | +0.27(+1.18%) |
Nov 24, 2009 | 22.65 | 22.90 | 22.45 | 22.55 | 2,860,277 | -0.14(-0.63%) |
Nov 23, 2009 | 22.44 | 22.91 | 22.39 | 22.69 | 3,535,005 | +0.67(+3.03%) |
Nov 20, 2009 | 21.91 | 22.11 | 21.83 | 22.02 | 2,237,236 | +0.09(+0.40%) |
Nov 19, 2009 | 22.13 | 22.26 | 21.82 | 21.94 | 2,594,469 | -0.42(-1.89%) |
Nov 18, 2009 | 22.58 | 22.58 | 22.25 | 22.36 | 1,972,532 | -0.22(-1.00%) |
Nov 17, 2009 | 22.37 | 22.60 | 22.30 | 22.58 | 2,595,881 | +0.22(+1.01%) |
Nov 16, 2009 | 21.95 | 22.49 | 21.95 | 22.36 | 3,143,182 | +0.42(+1.90%) |
Nov 13, 2009 | 21.96 | 22.22 | 21.78 | 21.94 | 3,500,900 | +0.14(+0.66%) |
Nov 12, 2009 | 22.09 | 22.15 | 21.76 | 21.80 | 2,983,693 | -0.31(-1.42%) |
Nov 11, 2009 | 22.35 | 22.55 | 21.97 | 22.11 | 3,586,040 | -0.13(-0.58%) |
Nov 10, 2009 | 22.09 | 22.30 | 21.98 | 22.24 | 2,512,992 | +0.09(+0.40%) |
Nov 09, 2009 | 21.67 | 22.17 | 21.62 | 22.15 | 2,820,585 | +0.58(+2.69%) |
Nov 06, 2009 | 21.49 | 21.59 | 21.25 | 21.57 | 2,146,086 | +0.23(+1.09%) |
Nov 05, 2009 | 20.91 | 21.55 | 20.90 | 21.34 | 3,497,764 | +0.44(+2.09%) |
Nov 04, 2009 | 20.87 | 21.19 | 20.71 | 20.91 | 3,077,867 | +0.12(+0.59%) |
Nov 03, 2009 | 20.92 | 21.04 | 20.57 | 20.78 | 2,946,734 | -0.14(-0.68%) |
Nov 02, 2009 | 20.37 | 20.98 | 20.29 | 20.93 | 3,596,621 | +0.55(+2.71%) |
Oct 30, 2009 | 20.95 | 21.25 | 20.30 | 20.37 | 4,583,403 | -0.61(-2.89%) |
Oct 29, 2009 | 20.96 | 21.12 | 20.59 | 20.98 | 3,080,915 | +0.10(+0.49%) |
Oct 28, 2009 | 21.17 | 21.27 | 20.83 | 20.88 | 3,535,599 | -0.31(-1.45%) |
Oct 27, 2009 | 20.87 | 21.30 | 20.81 | 21.19 | 2,317,003 | +0.30(+1.44%) |
Oct 26, 2009 | 21.11 | 21.42 | 20.68 | 20.89 | 3,526,372 | -0.20(-0.97%) |
Oct 23, 2009 | 21.21 | 21.32 | 21.06 | 21.09 | 2,659,933 | -0.38(-1.75%) |
Oct 22, 2009 | 21.22 | 21.51 | 21.00 | 21.47 | 3,039,266 | +0.27(+1.25%) |
Oct 21, 2009 | 21.04 | 21.53 | 20.99 | 21.20 | 3,190,217 | +0.09(+0.42%) |
Oct 20, 2009 | 21.07 | 21.15 | 21.05 | 21.11 | 2,730,037 | -0.20(-0.93%) |
Oct 19, 2009 | 21.32 | 21.34 | 21.07 | 21.31 | 3,097,982 | +0.02(+0.10%) |
Oct 16, 2009 | 21.20 | 21.40 | 21.00 | 21.29 | 3,735,626 | -0.28(-1.30%) |
Oct 15, 2009 | 20.31 | 21.62 | 20.31 | 21.57 | 9,655,886 | +1.15(+5.64%) |
Oct 14, 2009 | 19.91 | 20.46 | 19.81 | 20.42 | 5,786,690 | +0.66(+3.35%) |
Oct 13, 2009 | 19.60 | 19.81 | 19.57 | 19.75 | 3,489,233 | +0.16(+0.84%) |
Oct 12, 2009 | 19.64 | 19.75 | 19.54 | 19.59 | 2,639,851 | +0.06(+0.31%) |
Oct 09, 2009 | 19.54 | 19.65 | 19.50 | 19.53 | 3,050,754 | -0.03(-0.14%) |
Oct 08, 2009 | 19.52 | 19.65 | 19.44 | 19.56 | 3,264,258 | +0.20(+1.02%) |
Oct 07, 2009 | 19.52 | 19.70 | 19.28 | 19.36 | 4,461,431 | -0.27(-1.35%) |
Oct 06, 2009 | 19.85 | 19.89 | 19.61 | 19.62 | 4,169,523 | -0.10(-0.48%) |
Oct 05, 2009 | 19.97 | 19.97 | 19.53 | 19.72 | 2,931,624 | -0.16(-0.79%) |
Oct 02, 2009 | 19.67 | 19.95 | 19.67 | 19.88 | 3,540,949 | +0.12(+0.59%) |
Oct 01, 2009 | 20.16 | 20.22 | 19.76 | 19.76 | 3,431,997 | -0.57(-2.82%) |
Sep 30, 2009 | 20.49 | 20.51 | 20.20 | 20.33 | 4,797,110 | -0.12(-0.60%) |
Sep 29, 2009 | 20.41 | 20.55 | 20.26 | 20.46 | 2,936,263 | +0.16(+0.80%) |
Sep 28, 2009 | 20.07 | 20.42 | 19.92 | 20.29 | 2,514,033 | +0.53(+2.69%) |
Sep 25, 2009 | 20.13 | 20.21 | 19.72 | 19.76 | 3,097,712 | -0.39(-1.93%) |
Sep 24, 2009 | 20.34 | 20.40 | 20.08 | 20.15 | 3,192,806 | -0.20(-0.97%) |
Sep 23, 2009 | 20.45 | 20.47 | 20.03 | 20.35 | 4,412,801 | -0.03(-0.13%) |
Sep 22, 2009 | 20.49 | 20.58 | 20.27 | 20.37 | 4,033,622 | -0.05(-0.27%) |
Sep 21, 2009 | 20.88 | 20.88 | 20.35 | 20.43 | 3,640,825 | -0.54(-2.57%) |
Sep 18, 2009 | 20.52 | 21.00 | 20.35 | 20.97 | 6,643,083 | +0.50(+2.43%) |
Sep 17, 2009 | 20.48 | 20.82 | 20.31 | 20.47 | 4,426,950 | -0.01(-0.06%) |
Sep 16, 2009 | 20.61 | 20.64 | 20.39 | 20.48 | 3,770,293 | -0.04(-0.21%) |
Sep 15, 2009 | 20.91 | 21.00 | 20.50 | 20.52 | 4,553,981 | -0.38(-1.83%) |
Sep 14, 2009 | 20.17 | 20.91 | 20.17 | 20.91 | 5,030,976 | +0.18(+0.86%) |
Sep 11, 2009 | 20.51 | 20.86 | 20.51 | 20.73 | 3,509,813 | +0.22(+1.06%) |
Sep 10, 2009 | 20.42 | 20.52 | 20.20 | 20.51 | 3,954,056 | +0.14(+0.67%) |
Sep 09, 2009 | 19.95 | 20.52 | 19.95 | 20.37 | 5,131,671 | -0.29(-1.42%) |
Sep 08, 2009 | 20.32 | 20.77 | 19.98 | 20.67 | 3,789,820 | +0.16(+0.76%) |
Sep 04, 2009 | 20.23 | 20.54 | 20.12 | 20.51 | 2,905,600 | +0.22(+1.08%) |
Sep 03, 2009 | 20.14 | 20.31 | 19.75 | 20.29 | 3,152,515 | +0.18(+0.92%) |
Sep 02, 2009 | 20.37 | 20.37 | 19.91 | 20.11 | 4,076,446 | -0.25(-1.24%) |
Sep 01, 2009 | 20.42 | 20.59 | 20.18 | 20.36 | 3,918,374 | -0.05(-0.23%) |
Aug 31, 2009 | 20.12 | 20.41 | 20.07 | 20.41 | 2,469,806 | +0.20(+0.98%) |
Aug 28, 2009 | 20.57 | 20.66 | 20.06 | 20.21 | 2,954,002 | -0.28(-1.36%) |
Aug 27, 2009 | 20.65 | 20.70 | 20.27 | 20.49 | 2,123,221 | -0.10(-0.50%) |
Aug 26, 2009 | 20.45 | 20.66 | 20.34 | 20.59 | 1,873,801 | +0.11(+0.53%) |
Aug 25, 2009 | 20.71 | 20.85 | 20.47 | 20.48 | 2,383,513 | -0.14(-0.66%) |
Aug 24, 2009 | 20.51 | 20.72 | 20.46 | 20.62 | 2,346,496 | +0.12(+0.60%) |
Aug 21, 2009 | 20.50 | 20.70 | 20.39 | 20.50 | 3,512,478 | +0.14(+0.70%) |
Aug 20, 2009 | 20.10 | 20.42 | 19.92 | 20.35 | 2,096,849 | +0.32(+1.60%) |
Aug 19, 2009 | 19.61 | 20.06 | 19.58 | 20.03 | 2,944,911 | +0.26(+1.31%) |
Aug 18, 2009 | 19.95 | 20.17 | 19.69 | 19.77 | 3,993,762 | -0.52(-2.55%) |
Aug 17, 2009 | 20.36 | 21.10 | 20.21 | 20.29 | 2,532,051 | -0.32(-1.55%) |
Aug 14, 2009 | 20.87 | 20.90 | 20.48 | 20.61 | 3,068,099 | -0.29(-1.37%) |
Aug 13, 2009 | 20.62 | 21.59 | 20.49 | 20.90 | 6,185,470 | +0.43(+2.10%) |
Aug 12, 2009 | 19.67 | 20.65 | 19.54 | 20.47 | 6,669,020 | +0.80(+4.06%) |
Aug 11, 2009 | 19.61 | 19.76 | 19.37 | 19.67 | 4,261,021 | +0.09(+0.45%) |
Aug 10, 2009 | 19.37 | 19.60 | 19.13 | 19.58 | 3,007,529 | +0.10(+0.53%) |
Aug 07, 2009 | 19.26 | 19.54 | 19.18 | 19.48 | 4,360,490 | +0.38(+2.00%) |
Aug 06, 2009 | 19.60 | 19.60 | 18.77 | 19.10 | 5,926,055 | -0.39(-1.99%) |
Aug 05, 2009 | 19.73 | 19.95 | 19.38 | 19.49 | 2,423,527 | +0.12(+0.64%) |
Aug 04, 2009 | 19.32 | 19.47 | 19.20 | 19.36 | 4,174,639 | +0.00(+0.02%) |
Aug 03, 2009 | 19.28 | 19.37 | 18.85 | 19.36 | 5,771,856 | +0.19(+1.01%) |
Jul 31, 2009 | 19.15 | 19.46 | 19.08 | 19.17 | 5,839,512 | +0.04(+0.21%) |
Jul 30, 2009 | 19.60 | 20.05 | 18.99 | 19.13 | 11,455,697 | -0.98(-4.85%) |
Jul 29, 2009 | 19.95 | 20.24 | 19.84 | 20.10 | 4,963,943 | +0.04(+0.20%) |
Jul 28, 2009 | 20.13 | 20.40 | 20.02 | 20.06 | 5,444,801 | -0.08(-0.41%) |
Jul 27, 2009 | 20.09 | 20.25 | 19.96 | 20.14 | 3,312,557 | +0.10(+0.51%) |
Jul 24, 2009 | 19.99 | 20.18 | 19.75 | 20.04 | 2,079 | -0.09(-0.44%) |
Jul 23, 2009 | 19.71 | 20.22 | 19.54 | 20.13 | 6,947,549 | +0.46(+2.36%) |
Jul 22, 2009 | 19.03 | 19.86 | 19.03 | 19.67 | 6,775,360 | +0.51(+2.67%) |
Jul 21, 2009 | 19.41 | 19.54 | 19.02 | 19.15 | 3,631,983 | -0.10(-0.53%) |
Jul 20, 2009 | 19.27 | 19.32 | 19.12 | 19.26 | 3,404,715 | +0.10(+0.53%) |
Jul 17, 2009 | 19.21 | 19.23 | 18.96 | 19.15 | 3,772,198 | -0.10(-0.50%) |
Jul 16, 2009 | 18.87 | 19.30 | 18.80 | 19.25 | 3,698,179 | +0.35(+1.88%) |
Jul 15, 2009 | 18.81 | 18.94 | 18.64 | 18.90 | 3,489,361 | +0.27(+1.46%) |
Jul 14, 2009 | 18.61 | 18.64 | 18.44 | 18.62 | 4,403,635 | +0.10(+0.51%) |
Jul 13, 2009 | 18.40 | 18.55 | 18.36 | 18.53 | 4,260,309 | +0.20(+1.12%) |
Jul 10, 2009 | 18.19 | 18.37 | 17.99 | 18.32 | 3,424,359 | +0.06(+0.34%) |
Jul 09, 2009 | 18.20 | 18.34 | 18.05 | 18.26 | 4,409,033 | +0.14(+0.75%) |
Jul 08, 2009 | 18.37 | 18.41 | 17.94 | 18.12 | 6,447,693 | -0.21(-1.15%) |
Jul 07, 2009 | 18.63 | 18.65 | 18.32 | 18.34 | 3,587,779 | -0.30(-1.61%) |
Jul 06, 2009 | 18.62 | 18.92 | 18.48 | 18.64 | 4,780,293 | -0.05(-0.26%) |
Jul 02, 2009 | 18.96 | 19.08 | 18.66 | 18.68 | 3,535,974 | -0.43(-2.25%) |