Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.16 | 17.34 | 17.09 | 17.12 | 4,111 | +0.08(+0.47%) |
Jun 29, 2010 | 17.33 | 17.35 | 16.96 | 17.04 | 33,850 | -0.38(-2.20%) |
Jun 25, 2010 | 17.43 | 17.48 | 17.31 | 17.43 | 3,905,402 | -0.18(-1.03%) |
Jun 24, 2010 | 17.75 | 17.77 | 17.60 | 17.61 | 40,686 | -0.01(-0.06%) |
Jun 23, 2010 | 17.72 | 17.72 | 17.45 | 17.62 | 3,579,562 | -0.04(-0.20%) |
Jun 22, 2010 | 17.72 | 17.89 | 17.64 | 17.65 | 9,958 | -0.07(-0.40%) |
Jun 21, 2010 | 17.90 | 17.93 | 17.69 | 17.72 | 3,777,706 | -0.15(-0.82%) |
Jun 18, 2010 | 17.87 | 17.98 | 17.85 | 17.87 | 4,135,149 | -0.34(-1.85%) |
Jun 17, 2010 | 18.21 | 18.26 | 18.09 | 18.21 | 2,648,819 | -0.13(-0.69%) |
Jun 16, 2010 | 18.21 | 18.45 | 18.14 | 18.33 | 6,800,824 | +0.20(+1.08%) |
Jun 15, 2010 | 18.05 | 18.15 | 17.96 | 18.14 | 10,289 | +0.39(+2.21%) |
Jun 14, 2010 | 17.84 | 17.94 | 17.71 | 17.74 | 2,885,336 | +0.14(+0.77%) |
Jun 11, 2010 | 17.40 | 17.64 | 17.37 | 17.61 | 3,797,722 | +0.35(+2.01%) |
Jun 10, 2010 | 17.24 | 17.39 | 17.17 | 17.26 | 4,043 | +0.29(+1.72%) |
Jun 09, 2010 | 17.03 | 17.17 | 16.92 | 16.97 | 3,775,366 | +0.05(+0.30%) |
Jun 08, 2010 | 16.92 | 16.96 | 16.71 | 16.92 | 3,193 | -0.03(-0.18%) |
Jun 07, 2010 | 17.06 | 17.21 | 16.93 | 16.95 | 2,883,922 | -0.11(-0.65%) |
Jun 04, 2010 | 17.06 | 17.36 | 17.01 | 17.06 | 3,229,895 | -0.53(-3.01%) |
Jun 03, 2010 | 17.65 | 17.71 | 17.49 | 17.59 | 3,536,883 | +0.06(+0.34%) |
Jun 02, 2010 | 17.33 | 17.53 | 17.23 | 17.53 | 16,565 | +0.58(+3.42%) |
Jun 01, 2010 | 17.05 | 17.23 | 16.95 | 16.95 | 5,398,600 | +0.10(+0.60%) |
May 28, 2010 | 16.85 | 17.07 | 16.80 | 16.85 | 3,387,011 | +0.05(+0.30%) |
May 27, 2010 | 16.53 | 16.81 | 16.47 | 16.80 | 4,245,489 | +0.51(+3.15%) |
May 26, 2010 | 16.42 | 16.57 | 16.24 | 16.28 | 5,430,838 | -0.29(-1.76%) |
May 25, 2010 | 16.28 | 16.58 | 16.19 | 16.58 | 37,244 | -0.00(-0.03%) |
May 24, 2010 | 16.57 | 16.76 | 16.52 | 16.58 | 3,420,939 | -0.18(-1.05%) |
May 21, 2010 | 16.35 | 16.81 | 16.32 | 16.76 | 4,965,093 | -0.03(-0.15%) |
May 20, 2010 | 16.85 | 17.03 | 16.77 | 16.78 | 5,682,675 | -0.48(-2.77%) |
May 19, 2010 | 16.94 | 17.34 | 16.93 | 17.26 | 7,314,951 | +0.31(+1.84%) |
May 18, 2010 | 17.19 | 17.28 | 16.94 | 16.95 | 11,648 | -0.41(-2.38%) |
May 17, 2010 | 17.20 | 17.41 | 17.12 | 17.36 | 4,910,822 | +0.17(+0.97%) |
May 14, 2010 | 17.19 | 17.48 | 17.11 | 17.19 | 4,846,137 | -0.47(-2.68%) |
May 13, 2010 | 17.75 | 17.82 | 17.65 | 17.67 | 2,120,523 | -0.16(-0.88%) |
May 12, 2010 | 17.79 | 17.91 | 17.72 | 17.82 | 3,172,368 | +0.02(+0.08%) |
May 11, 2010 | 17.93 | 17.98 | 17.78 | 17.81 | 2,607 | +0.04(+0.23%) |
May 10, 2010 | 17.74 | 17.81 | 17.68 | 17.77 | 4,286,686 | +0.55(+3.19%) |
May 07, 2010 | 17.39 | 17.50 | 16.92 | 17.22 | 7,473,988 | -0.35(-2.01%) |
May 06, 2010 | 18.06 | 18.32 | 16.74 | 17.57 | 1,191 | -0.66(-3.64%) |
May 05, 2010 | 18.30 | 18.32 | 18.09 | 18.24 | 4,433,339 | -0.14(-0.74%) |
May 04, 2010 | 18.42 | 18.46 | 18.28 | 18.37 | 4,317,185 | -0.24(-1.28%) |
May 03, 2010 | 18.62 | 18.69 | 18.55 | 18.61 | 2,932,715 | +0.07(+0.38%) |
Apr 30, 2010 | 18.64 | 18.67 | 18.45 | 18.54 | 5,160,135 | -0.10(-0.56%) |
Apr 29, 2010 | 18.63 | 18.72 | 18.54 | 18.65 | 3,113,557 | +0.11(+0.59%) |
Apr 28, 2010 | 18.62 | 18.65 | 18.40 | 18.54 | 5,627,574 | -0.14(-0.75%) |
Apr 27, 2010 | 18.80 | 18.86 | 18.52 | 18.68 | 7,119,586 | -0.56(-2.90%) |
Apr 26, 2010 | 19.25 | 19.31 | 19.23 | 19.23 | 2,577,200 | +0.03(+0.18%) |
Apr 23, 2010 | 19.00 | 19.21 | 18.94 | 19.20 | 3,176,330 | +0.00(+0.00%) |
Apr 22, 2010 | 19.28 | 19.41 | 19.04 | 19.20 | 5,829,791 | -0.19(-1.00%) |
Apr 21, 2010 | 19.48 | 19.49 | 19.29 | 19.39 | 29,656 | -0.21(-1.09%) |
Apr 20, 2010 | 19.62 | 19.69 | 19.54 | 19.61 | 5,452 | +0.02(+0.13%) |
Apr 19, 2010 | 19.44 | 19.58 | 19.42 | 19.58 | 2,075,206 | -0.09(-0.48%) |
Apr 16, 2010 | 19.75 | 19.84 | 19.59 | 19.68 | 3,131,814 | +0.05(+0.28%) |
Apr 15, 2010 | 19.60 | 19.74 | 19.58 | 19.62 | 2,521,965 | -0.01(-0.03%) |
Apr 14, 2010 | 19.69 | 19.75 | 19.61 | 19.63 | 3,959,199 | -0.01(-0.05%) |
Apr 13, 2010 | 19.62 | 19.65 | 19.47 | 19.64 | 3,111,604 | +0.18(+0.92%) |
Apr 12, 2010 | 19.45 | 19.57 | 19.40 | 19.46 | 2,521,766 | -0.03(-0.18%) |
Apr 09, 2010 | 19.54 | 19.56 | 19.43 | 19.49 | 3,496,223 | +0.17(+0.88%) |
Apr 08, 2010 | 19.31 | 19.39 | 19.26 | 19.32 | 3,478,638 | +0.05(+0.26%) |
Apr 07, 2010 | 19.32 | 19.45 | 19.22 | 19.27 | 5,546,578 | +0.01(+0.05%) |
Apr 06, 2010 | 18.94 | 19.38 | 18.93 | 19.26 | 6,483,763 | -0.02(-0.13%) |
Apr 05, 2010 | 19.30 | 19.30 | 19.17 | 19.29 | 1,776,551 | +0.12(+0.62%) |
Apr 01, 2010 | 19.13 | 19.17 | 19.17 | 19.17 | 2,199,765 | +0.01(+0.08%) |
Mar 31, 2010 | 18.97 | 19.24 | 18.96 | 19.15 | 3,599,705 | +0.14(+0.76%) |
Mar 30, 2010 | 19.05 | 19.08 | 18.93 | 19.01 | 1,953,956 | +0.05(+0.29%) |
Mar 29, 2010 | 18.91 | 19.01 | 18.89 | 18.95 | 1,921,886 | +0.05(+0.26%) |
Mar 26, 2010 | 18.93 | 18.99 | 18.87 | 18.90 | 2,368,335 | -0.20(-1.04%) |
Mar 25, 2010 | 19.29 | 19.29 | 19.10 | 19.10 | 3,593,730 | -0.11(-0.57%) |
Mar 24, 2010 | 19.25 | 19.31 | 19.14 | 19.21 | 3,684,478 | -0.17(-0.87%) |
Mar 23, 2010 | 19.23 | 19.41 | 19.22 | 19.38 | 3,450,904 | -0.01(-0.08%) |
Mar 22, 2010 | 19.31 | 19.52 | 19.26 | 19.40 | 3,675,770 | +0.22(+1.14%) |
Mar 19, 2010 | 19.18 | 19.26 | 19.08 | 19.18 | 5,516,769 | -0.32(-1.66%) |
Mar 18, 2010 | 19.22 | 19.51 | 19.20 | 19.50 | 6,687,621 | +0.71(+3.76%) |
Mar 17, 2010 | 18.87 | 18.87 | 18.65 | 18.80 | 3,241,925 | +0.00(+0.03%) |
Mar 16, 2010 | 18.71 | 18.85 | 18.65 | 18.79 | 2,729,609 | +0.03(+0.16%) |
Mar 15, 2010 | 18.70 | 18.76 | 18.69 | 18.76 | 3,087,462 | -0.04(-0.24%) |
Mar 12, 2010 | 18.84 | 18.87 | 18.74 | 18.81 | 2,665,245 | -0.01(-0.05%) |
Mar 11, 2010 | 18.72 | 18.82 | 18.62 | 18.82 | 2,168,424 | +0.09(+0.48%) |
Mar 10, 2010 | 18.64 | 18.77 | 18.63 | 18.73 | 2,372,126 | -0.03(-0.16%) |
Mar 09, 2010 | 18.67 | 18.77 | 18.65 | 18.76 | 2,203,542 | +0.17(+0.94%) |
Mar 08, 2010 | 18.59 | 18.67 | 18.53 | 18.58 | 3,297,482 | -0.08(-0.45%) |
Mar 05, 2010 | 18.42 | 18.73 | 18.40 | 18.67 | 3,776,185 | +0.08(+0.45%) |
Mar 04, 2010 | 18.66 | 18.68 | 18.55 | 18.58 | 2,909,007 | +0.01(+0.03%) |
Mar 03, 2010 | 18.55 | 18.69 | 18.50 | 18.58 | 2,191,137 | +0.06(+0.35%) |
Mar 02, 2010 | 18.46 | 18.62 | 18.41 | 18.51 | 2,967,712 | +0.10(+0.54%) |
Mar 01, 2010 | 18.27 | 18.44 | 18.23 | 18.41 | 4,041,758 | -0.05(-0.30%) |
Feb 26, 2010 | 18.38 | 18.53 | 18.32 | 18.47 | 3,238,729 | +0.01(+0.03%) |
Feb 25, 2010 | 18.30 | 18.46 | 18.25 | 18.46 | 4,535,302 | -0.11(-0.61%) |
Feb 24, 2010 | 18.58 | 18.69 | 18.54 | 18.58 | 2,704,838 | -0.03(-0.17%) |
Feb 23, 2010 | 18.58 | 18.66 | 18.54 | 18.61 | 3,581,668 | +0.05(+0.27%) |
Feb 22, 2010 | 18.60 | 18.70 | 18.50 | 18.56 | 7,170,324 | -0.47(-2.46%) |
Feb 19, 2010 | 18.96 | 19.09 | 18.88 | 19.02 | 2,861,040 | -0.29(-1.49%) |
Feb 18, 2010 | 19.38 | 19.47 | 19.31 | 19.31 | 7,588,654 | -0.26(-1.32%) |
Feb 17, 2010 | 19.59 | 19.61 | 19.46 | 19.57 | 3,081,916 | +0.05(+0.28%) |
Feb 16, 2010 | 19.33 | 19.56 | 19.24 | 19.52 | 7,354,386 | +0.25(+1.29%) |
Feb 12, 2010 | 19.25 | 19.27 | 19.27 | 19.27 | 3,405,232 | +0.14(+0.73%) |
Feb 11, 2010 | 18.86 | 19.15 | 18.77 | 19.13 | 7,432,221 | +0.47(+2.53%) |
Feb 10, 2010 | 18.68 | 18.77 | 18.57 | 18.66 | 2,793,092 | -0.19(-0.99%) |
Feb 09, 2010 | 18.74 | 18.98 | 18.59 | 18.84 | 6,663,084 | +0.15(+0.81%) |
Feb 08, 2010 | 18.71 | 18.82 | 18.65 | 18.69 | 3,972,479 | +0.05(+0.26%) |
Feb 05, 2010 | 18.70 | 18.71 | 18.30 | 18.64 | 5,993,650 | -0.21(-1.12%) |
Feb 04, 2010 | 19.21 | 19.27 | 18.82 | 18.85 | 3,611,376 | -0.27(-1.41%) |
Feb 03, 2010 | 19.10 | 19.17 | 18.99 | 19.12 | 3,273,203 | -0.02(-0.10%) |
Feb 02, 2010 | 19.14 | 19.39 | 19.10 | 19.14 | 7,517,511 | +0.13(+0.70%) |
Feb 01, 2010 | 18.96 | 19.06 | 18.90 | 19.01 | 5,174,105 | -0.10(-0.51%) |
Jan 29, 2010 | 19.23 | 19.33 | 19.08 | 19.11 | 6,162,524 | -0.40(-2.03%) |
Jan 28, 2010 | 19.83 | 19.86 | 19.40 | 19.50 | 4,667,913 | -0.29(-1.48%) |
Jan 27, 2010 | 19.88 | 19.93 | 19.72 | 19.80 | 3,854,374 | -0.19(-0.93%) |
Jan 26, 2010 | 19.90 | 20.09 | 19.86 | 19.98 | 3,072,672 | +0.17(+0.87%) |
Jan 25, 2010 | 19.88 | 19.91 | 19.76 | 19.81 | 2,578,347 | -0.15(-0.76%) |
Jan 22, 2010 | 20.15 | 20.25 | 19.92 | 19.96 | 2,478,126 | -0.38(-1.85%) |
Jan 21, 2010 | 20.70 | 20.74 | 20.25 | 20.34 | 3,378,350 | -0.26(-1.26%) |
Jan 20, 2010 | 20.63 | 20.68 | 20.48 | 20.60 | 10,136,167 | -0.03(-0.14%) |
Jan 19, 2010 | 20.40 | 20.69 | 20.39 | 20.63 | 3,453,333 | +0.59(+2.96%) |
Jan 15, 2010 | 20.15 | 20.04 | 20.04 | 20.04 | 4,816,059 | -0.52(-2.55%) |
Jan 14, 2010 | 20.52 | 20.62 | 20.47 | 20.56 | 8,967,657 | +0.13(+0.65%) |
Jan 13, 2010 | 20.39 | 20.47 | 20.22 | 20.43 | 4,792,695 | +0.00(+0.00%) |
Jan 12, 2010 | 20.31 | 20.47 | 20.26 | 20.43 | 3,015,079 | +0.04(+0.19%) |
Jan 11, 2010 | 20.32 | 20.46 | 20.25 | 20.39 | 4,681,718 | +0.26(+1.29%) |
Jan 08, 2010 | 20.11 | 20.16 | 19.97 | 20.13 | 6,026,840 | -0.19(-0.92%) |
Jan 07, 2010 | 20.28 | 20.35 | 20.09 | 20.32 | 3,598,108 | +0.07(+0.34%) |
Jan 06, 2010 | 20.36 | 20.43 | 20.22 | 20.25 | 3,776,988 | -0.24(-1.17%) |
Jan 05, 2010 | 20.57 | 20.61 | 20.39 | 20.49 | 3,306,840 | -0.56(-2.65%) |
Jan 04, 2010 | 21.10 | 21.13 | 21.01 | 21.05 | 2,136,495 | +0.35(+1.70%) |
Dec 31, 2009 | 20.82 | 20.69 | 20.69 | 20.69 | 1,438,080 | -0.12(-0.59%) |
Dec 30, 2009 | 20.70 | 20.82 | 20.67 | 20.82 | 1,793,789 | +0.02(+0.12%) |
Dec 29, 2009 | 20.92 | 20.96 | 20.67 | 20.79 | 1,498,070 | -0.01(-0.05%) |
Dec 28, 2009 | 20.68 | 20.80 | 20.68 | 20.80 | 1,434,434 | +0.09(+0.43%) |
Dec 24, 2009 | 20.60 | 20.75 | 20.59 | 20.71 | 563,656 | +0.10(+0.48%) |
Dec 23, 2009 | 20.80 | 20.81 | 20.53 | 20.62 | 2,035,561 | -0.11(-0.52%) |
Dec 22, 2009 | 20.79 | 20.86 | 20.69 | 20.72 | 1,658,612 | +0.24(+1.15%) |
Dec 21, 2009 | 20.53 | 20.60 | 20.43 | 20.49 | 5,758,563 | +0.01(+0.07%) |
Dec 18, 2009 | 20.60 | 20.60 | 20.36 | 20.47 | 3,461,901 | -0.07(-0.36%) |
Dec 17, 2009 | 20.78 | 20.78 | 20.45 | 20.55 | 2,784,384 | -0.60(-2.83%) |
Dec 16, 2009 | 21.11 | 21.18 | 20.95 | 21.15 | 1,843,897 | +0.16(+0.77%) |
Dec 15, 2009 | 20.87 | 21.01 | 20.84 | 20.98 | 2,324,844 | -0.03(-0.16%) |
Dec 14, 2009 | 21.14 | 21.15 | 21.00 | 21.02 | 2,838,843 | +0.33(+1.59%) |
Dec 11, 2009 | 20.77 | 20.82 | 20.64 | 20.69 | 1,716,538 | +0.09(+0.43%) |
Dec 10, 2009 | 20.59 | 20.67 | 20.53 | 20.60 | 1,944,601 | +0.23(+1.13%) |
Dec 09, 2009 | 20.53 | 20.55 | 20.23 | 20.37 | 3,422,429 | -0.23(-1.09%) |
Dec 08, 2009 | 20.75 | 20.77 | 20.57 | 20.60 | 1,967,265 | -0.29(-1.38%) |
Dec 07, 2009 | 20.83 | 21.00 | 20.82 | 20.89 | 1,701,704 | -0.05(-0.26%) |
Dec 04, 2009 | 21.27 | 21.29 | 20.91 | 20.94 | 3,876,452 | +0.15(+0.73%) |
Dec 03, 2009 | 20.87 | 20.92 | 20.76 | 20.79 | 3,167,780 | +0.03(+0.14%) |
Dec 02, 2009 | 20.93 | 20.96 | 20.76 | 20.76 | 3,778,183 | -0.01(-0.07%) |
Dec 01, 2009 | 20.76 | 20.82 | 20.68 | 20.77 | 4,603,658 | +0.46(+2.27%) |
Nov 30, 2009 | 20.28 | 20.43 | 20.17 | 20.31 | 4,445,374 | -0.39(-1.87%) |
Nov 27, 2009 | 20.35 | 20.77 | 20.35 | 20.70 | 1,654,282 | -0.30(-1.45%) |
Nov 25, 2009 | 21.03 | 21.05 | 20.89 | 21.00 | 3,485,714 | +0.29(+1.42%) |
Nov 24, 2009 | 20.70 | 20.80 | 20.62 | 20.71 | 4,646,370 | +0.07(+0.33%) |
Nov 23, 2009 | 20.80 | 20.92 | 20.56 | 20.64 | 4,803,610 | +0.30(+1.47%) |
Nov 20, 2009 | 20.06 | 20.36 | 20.05 | 20.34 | 2,376,873 | +0.03(+0.14%) |
Nov 19, 2009 | 20.35 | 20.35 | 20.11 | 20.31 | 2,641,174 | -0.14(-0.67%) |
Nov 18, 2009 | 20.54 | 20.55 | 20.38 | 20.45 | 3,218,579 | -0.04(-0.19%) |
Nov 17, 2009 | 20.42 | 20.52 | 20.39 | 20.49 | 3,198,294 | -0.03(-0.17%) |
Nov 16, 2009 | 20.43 | 20.59 | 20.38 | 20.52 | 4,188,995 | +0.23(+1.11%) |
Nov 13, 2009 | 20.38 | 20.44 | 20.22 | 20.30 | 4,505,492 | -0.01(-0.05%) |
Nov 12, 2009 | 20.46 | 20.48 | 20.27 | 20.31 | 4,856,651 | +0.11(+0.56%) |
Nov 11, 2009 | 20.29 | 20.35 | 20.14 | 20.20 | 4,520,168 | -0.06(-0.29%) |
Nov 10, 2009 | 20.22 | 20.27 | 20.17 | 20.25 | 2,564,379 | -0.01(-0.05%) |
Nov 09, 2009 | 20.15 | 20.30 | 20.07 | 20.26 | 2,215,332 | +0.42(+2.10%) |
Nov 06, 2009 | 19.51 | 19.85 | 19.50 | 19.85 | 2,919,315 | +0.03(+0.15%) |
Nov 05, 2009 | 19.76 | 19.88 | 19.71 | 19.82 | 2,187,234 | +0.08(+0.40%) |
Nov 04, 2009 | 19.60 | 19.87 | 19.59 | 19.74 | 2,891,865 | -0.07(-0.35%) |
Nov 03, 2009 | 19.57 | 19.81 | 19.53 | 19.81 | 4,808,658 | -0.13(-0.66%) |
Nov 02, 2009 | 19.81 | 20.02 | 19.78 | 19.94 | 4,823,313 | -0.22(-1.09%) |
Oct 30, 2009 | 20.39 | 20.46 | 19.99 | 20.16 | 4,204,283 | -0.12(-0.60%) |
Oct 29, 2009 | 20.00 | 20.39 | 19.95 | 20.28 | 3,590,538 | +0.39(+1.94%) |
Oct 28, 2009 | 19.94 | 20.13 | 19.89 | 19.90 | 3,117,225 | -0.12(-0.61%) |
Oct 27, 2009 | 20.20 | 20.27 | 19.98 | 20.02 | 3,099,161 | +0.27(+1.39%) |
Oct 26, 2009 | 19.73 | 19.96 | 19.59 | 19.74 | 6,089,591 | +0.03(+0.17%) |
Oct 23, 2009 | 19.72 | 19.73 | 19.63 | 19.71 | 3,945,765 | -0.64(-3.13%) |
Oct 22, 2009 | 20.30 | 20.39 | 20.19 | 20.35 | 2,363,315 | -0.02(-0.12%) |
Oct 21, 2009 | 20.48 | 20.66 | 20.36 | 20.37 | 2,945,105 | -0.00(-0.02%) |
Oct 20, 2009 | 20.35 | 20.41 | 20.31 | 20.38 | 1,952,541 | -0.15(-0.74%) |
Oct 19, 2009 | 20.36 | 20.62 | 20.32 | 20.53 | 2,083,050 | +0.35(+1.72%) |
Oct 16, 2009 | 20.15 | 20.25 | 20.08 | 20.18 | 2,794,796 | -0.04(-0.19%) |
Oct 15, 2009 | 20.19 | 20.29 | 20.14 | 20.22 | 4,743,106 | +0.47(+2.38%) |
Oct 14, 2009 | 19.79 | 19.80 | 19.62 | 19.75 | 3,003,606 | +0.31(+1.59%) |
Oct 13, 2009 | 19.50 | 19.54 | 19.25 | 19.44 | 4,364,340 | -0.04(-0.23%) |
Oct 12, 2009 | 19.58 | 19.59 | 19.44 | 19.48 | 2,046,688 | +0.05(+0.28%) |
Oct 09, 2009 | 19.42 | 19.46 | 19.33 | 19.43 | 2,907,609 | +0.04(+0.23%) |
Oct 08, 2009 | 19.45 | 19.51 | 19.34 | 19.39 | 3,089,991 | +0.13(+0.66%) |
Oct 07, 2009 | 19.26 | 19.31 | 19.17 | 19.26 | 2,020,836 | +0.03(+0.15%) |
Oct 06, 2009 | 19.19 | 19.34 | 19.16 | 19.23 | 2,544,410 | +0.20(+1.03%) |
Oct 05, 2009 | 18.89 | 19.10 | 18.84 | 19.03 | 2,009,323 | +0.07(+0.36%) |
Oct 02, 2009 | 18.78 | 19.04 | 18.76 | 18.97 | 1,772,814 | -0.01(-0.08%) |
Oct 01, 2009 | 19.33 | 19.35 | 18.98 | 18.98 | 2,941,887 | -0.37(-1.92%) |
Sep 30, 2009 | 19.48 | 19.49 | 19.22 | 19.35 | 3,357,842 | -0.06(-0.30%) |
Sep 29, 2009 | 19.56 | 19.59 | 19.23 | 19.41 | 4,313,311 | -0.11(-0.58%) |
Sep 28, 2009 | 19.26 | 19.54 | 19.25 | 19.53 | 2,960,512 | +0.30(+1.56%) |
Sep 25, 2009 | 19.20 | 19.34 | 19.13 | 19.23 | 2,815,036 | +0.16(+0.82%) |
Sep 24, 2009 | 19.22 | 19.34 | 18.96 | 19.07 | 3,127,990 | -0.34(-1.74%) |
Sep 23, 2009 | 19.67 | 19.71 | 19.40 | 19.41 | 2,844,898 | +0.01(+0.05%) |
Sep 22, 2009 | 19.47 | 19.49 | 19.35 | 19.40 | 4,598,446 | +0.14(+0.74%) |
Sep 21, 2009 | 19.10 | 19.29 | 19.10 | 19.25 | 1,807,077 | +0.10(+0.54%) |
Sep 18, 2009 | 19.25 | 19.27 | 19.09 | 19.15 | 3,793,603 | +0.12(+0.62%) |
Sep 17, 2009 | 19.12 | 19.20 | 18.93 | 19.03 | 1,921,260 | +0.06(+0.31%) |
Sep 16, 2009 | 19.00 | 19.10 | 18.91 | 18.98 | 2,333,330 | -0.01(-0.05%) |
Sep 15, 2009 | 19.07 | 19.07 | 18.85 | 18.99 | 2,125,517 | -0.33(-1.72%) |
Sep 14, 2009 | 19.27 | 19.39 | 19.24 | 19.32 | 1,259,555 | +0.02(+0.13%) |
Sep 11, 2009 | 19.42 | 19.45 | 19.26 | 19.29 | 1,179,544 | -0.05(-0.28%) |
Sep 10, 2009 | 19.19 | 19.36 | 19.05 | 19.35 | 1,013,950 | +0.14(+0.71%) |
Sep 09, 2009 | 19.09 | 19.34 | 19.05 | 19.21 | 2,461,598 | +0.10(+0.51%) |
Sep 08, 2009 | 19.12 | 19.19 | 18.98 | 19.11 | 1,316,454 | -0.01(-0.05%) |
Sep 04, 2009 | 18.97 | 19.14 | 18.93 | 19.12 | 1,637,570 | +0.22(+1.14%) |
Sep 03, 2009 | 19.04 | 19.06 | 18.81 | 18.91 | 1,673,157 | -0.23(-1.18%) |
Sep 02, 2009 | 18.90 | 19.22 | 18.90 | 19.13 | 3,279,783 | +0.16(+0.85%) |
Sep 01, 2009 | 19.16 | 19.39 | 18.93 | 18.97 | 2,661,329 | -0.18(-0.95%) |
Aug 31, 2009 | 19.03 | 19.20 | 18.93 | 19.15 | 1,992,354 | -0.02(-0.10%) |
Aug 28, 2009 | 19.51 | 19.52 | 19.09 | 19.17 | 1,302,175 | -0.22(-1.11%) |
Aug 27, 2009 | 19.22 | 19.45 | 19.19 | 19.39 | 2,763,846 | +0.22(+1.15%) |
Aug 26, 2009 | 19.17 | 19.20 | 19.02 | 19.17 | 1,851,579 | -0.01(-0.05%) |
Aug 25, 2009 | 19.24 | 19.36 | 19.16 | 19.18 | 1,835,212 | -0.14(-0.74%) |
Aug 24, 2009 | 19.37 | 19.48 | 19.23 | 19.32 | 3,061,647 | -0.29(-1.47%) |
Aug 21, 2009 | 19.62 | 19.83 | 19.55 | 19.61 | 2,906,811 | +0.32(+1.68%) |
Aug 20, 2009 | 19.14 | 19.56 | 19.10 | 19.28 | 1,507,267 | +0.18(+0.92%) |
Aug 19, 2009 | 18.94 | 19.37 | 18.92 | 19.11 | 1,876,560 | +0.08(+0.44%) |
Aug 18, 2009 | 18.73 | 19.05 | 18.72 | 19.02 | 2,192,013 | +0.51(+2.78%) |
Aug 17, 2009 | 18.53 | 18.77 | 18.48 | 18.51 | 2,700,380 | -0.35(-1.84%) |
Aug 14, 2009 | 19.04 | 19.05 | 18.69 | 18.86 | 1,700,426 | -0.18(-0.93%) |
Aug 13, 2009 | 19.06 | 19.12 | 18.92 | 19.03 | 2,037,215 | -0.18(-0.92%) |
Aug 12, 2009 | 19.00 | 19.30 | 19.00 | 19.21 | 3,746,240 | +0.31(+1.63%) |
Aug 11, 2009 | 18.96 | 18.98 | 18.85 | 18.90 | 2,392,987 | -0.15(-0.80%) |
Aug 10, 2009 | 19.12 | 19.14 | 18.95 | 19.05 | 1,824,778 | +0.03(+0.18%) |
Aug 07, 2009 | 18.96 | 19.14 | 18.94 | 19.02 | 1,995,385 | +0.32(+1.73%) |
Aug 06, 2009 | 18.85 | 18.88 | 18.52 | 18.70 | 2,591,634 | -0.40(-2.08%) |
Aug 05, 2009 | 19.16 | 19.19 | 18.96 | 19.09 | 2,029,818 | +0.06(+0.34%) |
Aug 04, 2009 | 18.99 | 19.10 | 18.92 | 19.03 | 2,053,290 | -0.09(-0.46%) |
Aug 03, 2009 | 19.02 | 19.18 | 18.96 | 19.12 | 2,526,998 | +0.36(+1.93%) |
Jul 31, 2009 | 18.80 | 18.90 | 18.61 | 18.76 | 2,203,203 | -0.09(-0.47%) |
Jul 30, 2009 | 18.94 | 19.10 | 18.82 | 18.84 | 2,137,771 | +0.04(+0.21%) |
Jul 29, 2009 | 18.85 | 18.91 | 18.68 | 18.80 | 3,402,626 | -0.15(-0.78%) |
Jul 28, 2009 | 18.89 | 19.05 | 18.79 | 18.95 | 2,256,857 | +0.06(+0.34%) |
Jul 27, 2009 | 18.84 | 18.95 | 18.69 | 18.89 | 3,201,889 | +0.14(+0.73%) |
Jul 24, 2009 | 18.70 | 18.77 | 18.62 | 18.75 | 1,847,121 | -0.08(-0.42%) |
Jul 23, 2009 | 18.59 | 19.00 | 18.57 | 18.83 | 5,427,558 | +0.28(+1.51%) |
Jul 22, 2009 | 18.70 | 18.75 | 18.52 | 18.55 | 2,660,606 | -0.13(-0.71%) |
Jul 21, 2009 | 18.64 | 18.74 | 18.54 | 18.68 | 2,723,272 | +0.16(+0.87%) |
Jul 20, 2009 | 18.42 | 18.53 | 18.32 | 18.52 | 3,052,144 | +0.71(+3.99%) |
Jul 17, 2009 | 17.79 | 17.85 | 17.72 | 17.81 | 2,037,076 | -0.25(-1.38%) |
Jul 16, 2009 | 17.97 | 18.11 | 17.91 | 18.06 | 1,980,933 | +0.17(+0.96%) |
Jul 15, 2009 | 17.97 | 17.99 | 17.81 | 17.89 | 2,998,655 | +0.04(+0.25%) |
Jul 14, 2009 | 17.75 | 18.05 | 17.62 | 17.84 | 4,313,425 | +0.16(+0.91%) |
Jul 13, 2009 | 17.43 | 17.70 | 17.37 | 17.68 | 2,851,050 | +0.45(+2.61%) |
Jul 10, 2009 | 17.13 | 17.36 | 17.13 | 17.23 | 2,439,143 | -0.31(-1.76%) |
Jul 09, 2009 | 17.48 | 17.63 | 17.35 | 17.54 | 3,868,585 | +0.47(+2.75%) |
Jul 08, 2009 | 17.10 | 17.13 | 16.97 | 17.07 | 2,774,911 | +0.24(+1.43%) |
Jul 07, 2009 | 17.01 | 17.04 | 16.82 | 16.83 | 2,054,064 | -0.38(-2.22%) |
Jul 06, 2009 | 16.92 | 17.23 | 16.92 | 17.21 | 2,213,370 | +0.14(+0.83%) |
Jul 02, 2009 | 17.16 | 17.16 | 16.96 | 17.07 | 3,127,039 | -0.58(-3.30%) |