Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.39 | 17.50 | 16.84 | 17.39 | 3,818,194 | +0.20(+1.16%) |
Jul 29, 2010 | 17.84 | 17.85 | 17.03 | 17.19 | 3,887,435 | -0.78(-4.35%) |
Jul 28, 2010 | 17.97 | 18.05 | 17.74 | 17.97 | 266 | +0.00(+0.00%) |
Jul 27, 2010 | 17.97 | 18.02 | 17.78 | 17.97 | 354 | +0.14(+0.77%) |
Jul 26, 2010 | 17.57 | 17.96 | 17.57 | 17.84 | 2,971,784 | +0.28(+1.62%) |
Jul 23, 2010 | 17.21 | 17.61 | 17.02 | 17.55 | 4,724,736 | +0.38(+2.19%) |
Jul 22, 2010 | 17.15 | 17.30 | 17.03 | 17.18 | 1,687 | +0.28(+1.63%) |
Jul 21, 2010 | 17.28 | 17.38 | 16.79 | 16.90 | 2,890,681 | -0.38(-2.22%) |
Jul 20, 2010 | 17.28 | 17.31 | 16.82 | 17.28 | 2,483,572 | +0.06(+0.36%) |
Jul 19, 2010 | 17.10 | 17.33 | 16.88 | 17.22 | 2,188,193 | +0.16(+0.94%) |
Jul 16, 2010 | 17.06 | 17.50 | 17.02 | 17.06 | 2,057,664 | -0.48(-2.71%) |
Jul 15, 2010 | 17.44 | 17.60 | 17.25 | 17.54 | 2,519,257 | +0.05(+0.26%) |
Jul 14, 2010 | 17.54 | 17.64 | 17.15 | 17.49 | 1,660,317 | -0.07(-0.39%) |
Jul 13, 2010 | 17.79 | 17.89 | 17.31 | 17.56 | 1,225 | -0.08(-0.43%) |
Jul 12, 2010 | 17.32 | 17.64 | 17.22 | 17.64 | 2,321,360 | +0.28(+1.63%) |
Jul 09, 2010 | 17.35 | 17.35 | 17.02 | 17.35 | 1,981,609 | +0.23(+1.34%) |
Jul 08, 2010 | 17.18 | 17.20 | 16.88 | 17.12 | 3,604,236 | +0.17(+1.00%) |
Jul 07, 2010 | 16.43 | 17.00 | 16.40 | 16.95 | 4,218,297 | +0.57(+3.46%) |
Jul 06, 2010 | 16.38 | 16.66 | 16.23 | 16.39 | 2,426 | +0.28(+1.76%) |
Jul 02, 2010 | 16.10 | 16.49 | 16.10 | 16.10 | 3,753,347 | -0.24(-1.45%) |
Jul 01, 2010 | 16.34 | 16.38 | 16.13 | 16.34 | 130 | +0.08(+0.47%) |
Jun 30, 2010 | 16.22 | 16.71 | 16.15 | 16.26 | 1,348 | -0.04(-0.23%) |
Jun 29, 2010 | 16.68 | 16.68 | 16.19 | 16.30 | 4,384,633 | -0.45(-2.70%) |
Jun 25, 2010 | 16.75 | 16.85 | 16.50 | 16.75 | 4,213,673 | +0.05(+0.32%) |
Jun 24, 2010 | 16.95 | 17.31 | 16.65 | 16.70 | 2,530,199 | -0.33(-1.94%) |
Jun 23, 2010 | 17.18 | 17.28 | 16.88 | 17.03 | 3,080,888 | -0.15(-0.85%) |
Jun 22, 2010 | 17.95 | 18.00 | 17.08 | 17.18 | 5,816,734 | -0.92(-5.09%) |
Jun 21, 2010 | 18.34 | 18.74 | 17.96 | 18.10 | 3,264,849 | -0.03(-0.17%) |
Jun 18, 2010 | 18.13 | 18.22 | 17.82 | 18.13 | 4,998,804 | +0.28(+1.55%) |
Jun 17, 2010 | 17.84 | 17.96 | 17.66 | 17.85 | 2,828,385 | -0.05(-0.26%) |
Jun 16, 2010 | 17.88 | 18.19 | 17.77 | 17.90 | 4,368,582 | -0.18(-0.98%) |
Jun 15, 2010 | 17.71 | 18.08 | 17.70 | 18.07 | 3,600,464 | +0.50(+2.84%) |
Jun 14, 2010 | 17.77 | 18.03 | 17.55 | 17.57 | 3,286,039 | -0.02(-0.09%) |
Jun 11, 2010 | 17.81 | 17.98 | 17.30 | 17.59 | 4,031,927 | -0.37(-2.05%) |
Jun 10, 2010 | 17.87 | 18.11 | 17.67 | 17.96 | 5,144,092 | +0.61(+3.49%) |
Jun 09, 2010 | 17.38 | 17.97 | 17.29 | 17.35 | 7,866,986 | +0.08(+0.44%) |
Jun 08, 2010 | 17.33 | 17.38 | 16.89 | 17.28 | 4,404,611 | +0.01(+0.04%) |
Jun 07, 2010 | 17.48 | 17.71 | 17.24 | 17.27 | 3,917,857 | +0.01(+0.04%) |
Jun 04, 2010 | 17.26 | 17.71 | 17.22 | 17.26 | 7,425,719 | -0.70(-3.89%) |
Jun 03, 2010 | 17.57 | 18.02 | 17.44 | 17.96 | 7,223,627 | +0.47(+2.67%) |
Jun 02, 2010 | 17.04 | 17.51 | 16.98 | 17.49 | 3,646,679 | +0.48(+2.84%) |
Jun 01, 2010 | 17.68 | 17.73 | 17.01 | 17.01 | 4,666,385 | -0.90(-5.01%) |
May 28, 2010 | 17.90 | 18.12 | 17.66 | 17.90 | 3,841,336 | +0.25(+1.43%) |
May 27, 2010 | 17.30 | 17.66 | 17.21 | 17.65 | 4,415,661 | +0.70(+4.12%) |
May 26, 2010 | 16.79 | 17.27 | 16.62 | 16.95 | 1,425 | +0.32(+1.94%) |
May 25, 2010 | 16.09 | 16.65 | 15.71 | 16.63 | 5,822,328 | +0.07(+0.42%) |
May 24, 2010 | 16.57 | 16.92 | 16.49 | 16.56 | 2,984,391 | -0.15(-0.92%) |
May 21, 2010 | 16.29 | 16.82 | 16.10 | 16.72 | 7,246,913 | +0.22(+1.35%) |
May 20, 2010 | 16.57 | 16.79 | 16.49 | 16.49 | 6,859,480 | -0.75(-4.36%) |
May 19, 2010 | 17.17 | 17.39 | 16.89 | 17.25 | 5,278,219 | -0.08(-0.49%) |
May 18, 2010 | 17.34 | 17.75 | 17.15 | 17.33 | 5,850,877 | -0.08(-0.44%) |
May 17, 2010 | 17.44 | 17.64 | 17.03 | 17.41 | 4,253,762 | -0.01(-0.04%) |
May 14, 2010 | 17.41 | 17.83 | 17.18 | 17.41 | 5,410,587 | -0.54(-3.03%) |
May 13, 2010 | 17.87 | 18.44 | 17.74 | 17.96 | 4,879,743 | +0.03(+0.17%) |
May 12, 2010 | 16.86 | 17.94 | 16.86 | 17.93 | 5,960,271 | +1.08(+6.42%) |
May 11, 2010 | 16.87 | 17.27 | 16.84 | 16.85 | 5,162,514 | -0.08(-0.45%) |
May 10, 2010 | 16.93 | 17.03 | 16.75 | 16.92 | 11,820,958 | -0.44(-2.52%) |
May 07, 2010 | 17.44 | 17.90 | 16.95 | 17.36 | 8,271,330 | -0.11(-0.61%) |
May 06, 2010 | 17.51 | 18.09 | 16.72 | 17.47 | 3,669 | -0.62(-3.43%) |
May 05, 2010 | 18.33 | 18.53 | 17.94 | 18.09 | 5,020,250 | -0.52(-2.80%) |
May 04, 2010 | 19.04 | 19.17 | 18.50 | 18.61 | 6,212,882 | -0.69(-3.58%) |
May 03, 2010 | 18.66 | 19.32 | 18.46 | 19.30 | 5,860,489 | +0.77(+4.14%) |
Apr 30, 2010 | 18.30 | 18.97 | 18.25 | 18.53 | 5,697,126 | +0.29(+1.60%) |
Apr 29, 2010 | 18.15 | 18.36 | 18.05 | 18.24 | 3,703,129 | +0.18(+0.98%) |
Apr 28, 2010 | 18.13 | 18.15 | 17.83 | 18.07 | 4,121,882 | -0.02(-0.09%) |
Apr 27, 2010 | 17.74 | 18.35 | 17.67 | 18.08 | 3,085 | +0.20(+1.12%) |
Apr 26, 2010 | 17.61 | 17.97 | 17.54 | 17.88 | 4,728,354 | +0.42(+2.42%) |
Apr 23, 2010 | 17.24 | 17.51 | 17.04 | 17.46 | 3,325,111 | +0.28(+1.61%) |
Apr 22, 2010 | 17.00 | 17.21 | 16.82 | 17.18 | 3,930,116 | +0.05(+0.31%) |
Apr 21, 2010 | 17.25 | 17.29 | 17.02 | 17.13 | 15,208 | -0.14(-0.80%) |
Apr 20, 2010 | 17.02 | 17.31 | 16.91 | 17.27 | 4,944,224 | +0.35(+2.09%) |
Apr 19, 2010 | 16.74 | 16.95 | 16.67 | 16.92 | 4,002,013 | +0.16(+0.96%) |
Apr 16, 2010 | 17.34 | 17.40 | 16.74 | 16.75 | 6,397,106 | -0.65(-3.74%) |
Apr 15, 2010 | 17.25 | 17.45 | 17.07 | 17.41 | 3,461,504 | +0.16(+0.93%) |
Apr 14, 2010 | 17.28 | 17.28 | 17.10 | 17.25 | 3,578,580 | -0.05(-0.27%) |
Apr 13, 2010 | 17.25 | 17.34 | 16.88 | 17.29 | 4,189,463 | +0.11(+0.63%) |
Apr 12, 2010 | 16.83 | 17.35 | 16.83 | 17.18 | 5,734,940 | +0.47(+2.80%) |
Apr 09, 2010 | 16.49 | 16.75 | 16.32 | 16.72 | 4,838,137 | +0.11(+0.65%) |
Apr 08, 2010 | 16.39 | 16.69 | 16.23 | 16.61 | 4,509,111 | +0.16(+0.98%) |
Apr 07, 2010 | 16.49 | 16.58 | 16.40 | 16.45 | 5,826,752 | -0.15(-0.88%) |
Apr 06, 2010 | 16.58 | 16.67 | 16.41 | 16.59 | 4,082,645 | -0.02(-0.14%) |
Apr 05, 2010 | 16.52 | 16.72 | 16.46 | 16.62 | 5,576,006 | +0.16(+0.98%) |
Apr 01, 2010 | 16.16 | 16.46 | 16.46 | 16.46 | 4,788,131 | +0.43(+2.68%) |
Mar 31, 2010 | 16.12 | 16.19 | 15.99 | 16.03 | 4,389,255 | -0.15(-0.90%) |
Mar 30, 2010 | 15.87 | 16.23 | 15.78 | 16.17 | 5,799,644 | +0.38(+2.38%) |
Mar 29, 2010 | 15.60 | 15.82 | 15.57 | 15.80 | 5,637,879 | +0.27(+1.73%) |
Mar 26, 2010 | 15.55 | 15.78 | 15.49 | 15.53 | 6,275,681 | -0.05(-0.34%) |
Mar 25, 2010 | 16.05 | 16.14 | 15.55 | 15.58 | 7,573,692 | -0.65(-4.02%) |
Mar 24, 2010 | 16.36 | 16.54 | 16.13 | 16.23 | 7,516,362 | -0.31(-1.90%) |
Mar 23, 2010 | 16.57 | 16.65 | 16.49 | 16.55 | 7,477,563 | -0.03(-0.18%) |
Mar 22, 2010 | 16.85 | 16.89 | 16.55 | 16.58 | 4,698,105 | -0.34(-1.99%) |
Mar 19, 2010 | 16.95 | 17.14 | 16.72 | 16.92 | 6,776,333 | +0.03(+0.18%) |
Mar 18, 2010 | 17.32 | 17.33 | 16.84 | 16.88 | 6,557,075 | -0.35(-2.00%) |
Mar 17, 2010 | 17.25 | 17.36 | 17.16 | 17.23 | 3,404,280 | -0.02(-0.13%) |
Mar 16, 2010 | 17.11 | 17.27 | 16.97 | 17.25 | 2,811,265 | +0.18(+1.03%) |
Mar 15, 2010 | 16.91 | 17.08 | 16.90 | 17.08 | 3,030,096 | +0.06(+0.36%) |
Mar 12, 2010 | 17.43 | 17.54 | 16.92 | 17.02 | 6,823,287 | -0.58(-3.27%) |
Mar 11, 2010 | 17.30 | 17.59 | 17.27 | 17.59 | 3,694,237 | +0.23(+1.32%) |
Mar 10, 2010 | 17.41 | 17.51 | 17.30 | 17.36 | 3,713,619 | -0.08(-0.48%) |
Mar 09, 2010 | 17.51 | 17.62 | 17.42 | 17.44 | 3,163,646 | -0.11(-0.65%) |
Mar 08, 2010 | 17.48 | 17.66 | 17.41 | 17.56 | 2,422,357 | +0.06(+0.35%) |
Mar 05, 2010 | 17.13 | 17.65 | 17.13 | 17.50 | 6,084,698 | +0.40(+2.33%) |
Mar 04, 2010 | 17.18 | 17.20 | 16.87 | 17.10 | 7,345,729 | -0.15(-0.89%) |
Mar 03, 2010 | 17.44 | 17.62 | 17.24 | 17.25 | 5,434,339 | -0.13(-0.75%) |
Mar 02, 2010 | 17.38 | 17.61 | 17.36 | 17.38 | 6,967,136 | +0.07(+0.40%) |
Mar 01, 2010 | 16.79 | 17.38 | 16.78 | 17.31 | 5,808,932 | +0.57(+3.39%) |
Feb 26, 2010 | 16.95 | 17.05 | 16.56 | 16.75 | 6,620,259 | -0.18(-1.04%) |
Feb 25, 2010 | 16.42 | 16.97 | 16.38 | 16.92 | 6,774,814 | +0.16(+0.96%) |
Feb 24, 2010 | 17.12 | 17.25 | 16.54 | 16.76 | 7,220,115 | -0.31(-1.80%) |
Feb 23, 2010 | 17.25 | 17.54 | 17.02 | 17.07 | 6,727,004 | -0.62(-3.51%) |
Feb 22, 2010 | 17.96 | 18.03 | 17.67 | 17.69 | 5,206,040 | -0.10(-0.56%) |
Feb 19, 2010 | 17.32 | 17.98 | 17.21 | 17.79 | 6,771,347 | +0.48(+2.79%) |
Feb 18, 2010 | 17.18 | 17.37 | 17.08 | 17.31 | 5,670,797 | -0.02(-0.09%) |
Feb 17, 2010 | 17.29 | 17.45 | 17.18 | 17.32 | 4,520,590 | +0.08(+0.44%) |
Feb 16, 2010 | 16.97 | 17.25 | 16.95 | 17.25 | 3,507,884 | +0.33(+1.95%) |
Feb 12, 2010 | 16.91 | 16.92 | 16.92 | 16.92 | 5,273,921 | -0.12(-0.72%) |
Feb 11, 2010 | 16.83 | 17.08 | 16.62 | 17.04 | 5,915,813 | +0.43(+2.59%) |
Feb 10, 2010 | 16.79 | 16.80 | 16.36 | 16.61 | 4,643,400 | -0.18(-1.05%) |
Feb 09, 2010 | 16.76 | 17.08 | 16.67 | 16.79 | 5,689,961 | +0.13(+0.78%) |
Feb 08, 2010 | 16.73 | 16.88 | 16.53 | 16.65 | 4,936,441 | +0.01(+0.05%) |
Feb 05, 2010 | 16.94 | 16.97 | 16.39 | 16.65 | 7,597,246 | -0.30(-1.77%) |
Feb 04, 2010 | 17.64 | 17.64 | 16.90 | 16.95 | 7,275,958 | -0.77(-4.37%) |
Feb 03, 2010 | 17.96 | 18.06 | 17.67 | 17.72 | 5,208,188 | -0.34(-1.91%) |
Feb 02, 2010 | 18.32 | 18.32 | 17.94 | 18.07 | 8,311,309 | -0.16(-0.88%) |
Feb 01, 2010 | 18.52 | 18.58 | 18.07 | 18.23 | 8,496,357 | -0.26(-1.41%) |
Jan 29, 2010 | 18.82 | 18.93 | 18.44 | 18.49 | 10,526,083 | -0.47(-2.47%) |
Jan 28, 2010 | 19.25 | 19.36 | 18.79 | 18.96 | 67,818,616 | -0.21(-1.08%) |
Jan 27, 2010 | 19.34 | 19.71 | 18.89 | 19.16 | 15,395,152 | +0.05(+0.28%) |
Jan 26, 2010 | 19.12 | 19.20 | 18.96 | 19.11 | 4,948,909 | -0.02(-0.08%) |
Jan 25, 2010 | 19.10 | 19.24 | 19.02 | 19.12 | 6,619,242 | +0.16(+0.85%) |
Jan 22, 2010 | 19.28 | 19.59 | 18.86 | 18.96 | 21,075,156 | +0.56(+3.04%) |
Jan 21, 2010 | 18.89 | 19.05 | 18.40 | 18.40 | 5,308,108 | -0.51(-2.72%) |
Jan 20, 2010 | 19.20 | 19.21 | 18.79 | 18.92 | 4,916,578 | -0.37(-1.91%) |
Jan 19, 2010 | 18.63 | 19.28 | 18.63 | 19.28 | 4,097,009 | +0.58(+3.07%) |
Jan 15, 2010 | 18.88 | 18.71 | 18.71 | 18.71 | 5,964,983 | +0.27(+1.46%) |
Jan 14, 2010 | 18.59 | 18.66 | 18.40 | 18.44 | 2,629,853 | -0.19(-1.03%) |
Jan 13, 2010 | 18.50 | 18.67 | 18.47 | 18.63 | 3,526,457 | +0.20(+1.08%) |
Jan 12, 2010 | 18.86 | 18.86 | 18.40 | 18.43 | 4,493,450 | -0.53(-2.79%) |
Jan 11, 2010 | 18.93 | 19.17 | 18.93 | 18.96 | 2,776,099 | +0.18(+0.94%) |
Jan 08, 2010 | 19.02 | 19.18 | 18.77 | 18.79 | 2,209,875 | -0.31(-1.65%) |
Jan 07, 2010 | 19.01 | 19.35 | 18.96 | 19.10 | 4,174,202 | +0.11(+0.57%) |
Jan 06, 2010 | 18.59 | 19.01 | 18.49 | 18.99 | 3,546,261 | +0.41(+2.19%) |
Jan 05, 2010 | 18.37 | 18.62 | 18.26 | 18.59 | 4,529,765 | +0.28(+1.55%) |
Jan 04, 2010 | 18.23 | 18.50 | 18.17 | 18.30 | 2,195,708 | +0.20(+1.10%) |
Dec 31, 2009 | 18.33 | 18.10 | 18.10 | 18.10 | 1,336,607 | -0.24(-1.30%) |
Dec 30, 2009 | 18.36 | 18.46 | 18.14 | 18.34 | 1,869,253 | -0.02(-0.08%) |
Dec 29, 2009 | 18.63 | 18.66 | 18.36 | 18.36 | 3,257,656 | -0.21(-1.12%) |
Dec 28, 2009 | 18.94 | 18.97 | 18.45 | 18.56 | 2,065,530 | -0.33(-1.75%) |
Dec 24, 2009 | 18.89 | 18.98 | 18.66 | 18.89 | 899,215 | +0.18(+0.98%) |
Dec 23, 2009 | 19.09 | 19.16 | 18.68 | 18.71 | 3,149,998 | -0.36(-1.89%) |
Dec 22, 2009 | 19.48 | 19.62 | 19.05 | 19.07 | 2,114,429 | -0.43(-2.20%) |
Dec 21, 2009 | 19.70 | 19.78 | 19.48 | 19.50 | 2,449,547 | -0.02(-0.08%) |
Dec 18, 2009 | 19.69 | 19.77 | 19.45 | 19.51 | 1,965,941 | -0.05(-0.27%) |
Dec 17, 2009 | 19.60 | 19.85 | 19.35 | 19.57 | 2,756,662 | -0.08(-0.43%) |
Dec 16, 2009 | 19.93 | 20.05 | 19.62 | 19.65 | 3,040,881 | -0.17(-0.85%) |
Dec 15, 2009 | 19.51 | 19.82 | 19.44 | 19.82 | 2,639,039 | +0.21(+1.10%) |
Dec 14, 2009 | 19.61 | 19.67 | 19.55 | 19.61 | 2,366,342 | +0.41(+2.12%) |
Dec 11, 2009 | 19.07 | 19.25 | 18.98 | 19.20 | 5,842,878 | +0.38(+2.00%) |
Dec 10, 2009 | 18.68 | 18.86 | 18.48 | 18.82 | 5,419,990 | +0.28(+1.53%) |
Dec 09, 2009 | 18.58 | 19.00 | 18.43 | 18.54 | 7,259,316 | -0.04(-0.21%) |
Dec 08, 2009 | 18.84 | 18.86 | 18.46 | 18.58 | 4,895,602 | -0.30(-1.58%) |
Dec 07, 2009 | 18.69 | 19.19 | 18.69 | 18.88 | 4,858,313 | +0.21(+1.15%) |
Dec 04, 2009 | 18.69 | 18.82 | 17.99 | 18.66 | 5,154,890 | +0.18(+0.95%) |
Dec 03, 2009 | 18.93 | 19.00 | 18.49 | 18.49 | 3,798,653 | -0.37(-1.95%) |
Dec 02, 2009 | 18.83 | 19.17 | 18.74 | 18.86 | 4,542,084 | +0.08(+0.45%) |
Dec 01, 2009 | 18.46 | 18.83 | 18.43 | 18.77 | 3,558,482 | +0.41(+2.26%) |
Nov 30, 2009 | 18.30 | 18.59 | 18.23 | 18.36 | 4,719,708 | +0.02(+0.13%) |
Nov 27, 2009 | 18.04 | 18.52 | 17.87 | 18.33 | 1,434,843 | -0.18(-0.99%) |
Nov 25, 2009 | 18.03 | 18.59 | 17.64 | 18.52 | 5,904,158 | +0.22(+1.22%) |
Nov 24, 2009 | 18.33 | 18.48 | 18.08 | 18.30 | 3,802,264 | -0.11(-0.62%) |
Nov 23, 2009 | 18.50 | 18.58 | 18.32 | 18.41 | 4,303,290 | +0.15(+0.84%) |
Nov 20, 2009 | 17.77 | 18.38 | 17.75 | 18.26 | 4,315,986 | +0.31(+1.75%) |
Nov 19, 2009 | 18.50 | 18.66 | 17.79 | 17.94 | 5,821,196 | -0.73(-3.90%) |
Nov 18, 2009 | 18.68 | 18.79 | 18.42 | 18.67 | 4,666,776 | -0.01(-0.04%) |
Nov 17, 2009 | 18.62 | 18.72 | 18.35 | 18.68 | 3,152,949 | +0.05(+0.29%) |
Nov 16, 2009 | 18.48 | 18.78 | 18.40 | 18.63 | 3,647,177 | +0.38(+2.06%) |
Nov 13, 2009 | 18.07 | 18.86 | 18.03 | 18.25 | 4,858,081 | +0.30(+1.67%) |
Nov 12, 2009 | 18.84 | 19.08 | 17.95 | 17.95 | 6,692,935 | -0.96(-5.07%) |
Nov 11, 2009 | 18.96 | 19.16 | 18.81 | 18.91 | 4,542,972 | +0.01(+0.04%) |
Nov 10, 2009 | 18.63 | 19.13 | 18.63 | 18.90 | 4,683,103 | +0.13(+0.69%) |
Nov 09, 2009 | 18.37 | 18.82 | 18.30 | 18.77 | 4,899,733 | +0.55(+3.03%) |
Nov 06, 2009 | 18.09 | 18.51 | 17.98 | 18.22 | 7,187,243 | -0.07(-0.38%) |
Nov 05, 2009 | 18.23 | 18.43 | 18.02 | 18.29 | 5,039,356 | +0.20(+1.10%) |
Nov 04, 2009 | 17.91 | 18.48 | 17.91 | 18.09 | 4,872,189 | +0.24(+1.33%) |
Nov 03, 2009 | 17.87 | 18.00 | 17.53 | 17.85 | 5,491,994 | -0.02(-0.13%) |
Nov 02, 2009 | 17.84 | 18.30 | 17.50 | 17.87 | 5,820,087 | +0.25(+1.39%) |
Oct 30, 2009 | 18.56 | 18.59 | 17.59 | 17.63 | 9,284,525 | -0.88(-4.76%) |
Oct 29, 2009 | 19.22 | 19.36 | 17.95 | 18.51 | 8,796,845 | -0.51(-2.70%) |
Oct 28, 2009 | 19.55 | 19.58 | 18.73 | 19.02 | 7,203,569 | -0.61(-3.09%) |
Oct 27, 2009 | 20.13 | 20.16 | 19.32 | 19.63 | 4,221,967 | -0.35(-1.73%) |
Oct 26, 2009 | 20.76 | 21.13 | 19.96 | 19.97 | 2,619,686 | -0.65(-3.16%) |
Oct 23, 2009 | 20.53 | 20.72 | 20.43 | 20.63 | 3,484,569 | -0.31(-1.47%) |
Oct 22, 2009 | 20.99 | 21.23 | 20.29 | 20.93 | 4,420,229 | -0.15(-0.73%) |
Oct 21, 2009 | 21.29 | 21.49 | 20.86 | 21.09 | 5,902,864 | -0.58(-2.65%) |
Oct 20, 2009 | 21.53 | 21.67 | 21.50 | 21.66 | 1,581,820 | -0.49(-2.22%) |
Oct 19, 2009 | 22.14 | 22.38 | 21.78 | 22.15 | 1,287,408 | +0.10(+0.45%) |
Oct 16, 2009 | 22.04 | 22.31 | 21.85 | 22.05 | 2,009,019 | -0.24(-1.07%) |
Oct 15, 2009 | 22.06 | 22.34 | 22.00 | 22.29 | 3,713,150 | +0.05(+0.21%) |
Oct 14, 2009 | 21.76 | 22.34 | 21.76 | 22.24 | 3,016,631 | +0.64(+2.98%) |
Oct 13, 2009 | 21.57 | 21.77 | 21.25 | 21.60 | 1,639,751 | -0.15(-0.71%) |
Oct 12, 2009 | 21.29 | 21.79 | 21.21 | 21.75 | 3,516,186 | +0.61(+2.90%) |
Oct 09, 2009 | 20.77 | 21.21 | 20.76 | 21.14 | 2,504,055 | +0.32(+1.55%) |
Oct 08, 2009 | 20.57 | 20.86 | 20.26 | 20.82 | 3,720,519 | +0.19(+0.93%) |
Oct 07, 2009 | 20.83 | 20.94 | 20.47 | 20.63 | 3,208,057 | -0.32(-1.54%) |
Oct 06, 2009 | 21.25 | 21.25 | 20.74 | 20.95 | 3,793,921 | -0.12(-0.55%) |
Oct 05, 2009 | 20.24 | 21.19 | 20.07 | 21.06 | 3,553,101 | +0.97(+4.81%) |
Oct 02, 2009 | 20.55 | 20.55 | 19.46 | 20.10 | 5,071,955 | -0.52(-2.53%) |
Oct 01, 2009 | 21.47 | 21.70 | 20.48 | 20.62 | 4,032,061 | -1.00(-4.61%) |
Sep 30, 2009 | 22.06 | 22.06 | 21.22 | 21.62 | 3,173,855 | -0.29(-1.33%) |
Sep 29, 2009 | 20.90 | 21.94 | 20.90 | 21.91 | 3,796,068 | +0.89(+4.23%) |
Sep 28, 2009 | 20.70 | 21.04 | 20.56 | 21.02 | 1,748,204 | +0.40(+1.93%) |
Sep 25, 2009 | 20.76 | 20.93 | 20.57 | 20.62 | 1,570,092 | -0.07(-0.33%) |
Sep 24, 2009 | 21.26 | 21.35 | 20.59 | 20.69 | 2,209,109 | -0.49(-2.32%) |
Sep 23, 2009 | 21.88 | 21.88 | 21.11 | 21.18 | 3,131,910 | -0.60(-2.75%) |
Sep 22, 2009 | 21.66 | 22.21 | 21.60 | 21.78 | 2,417,643 | +0.28(+1.32%) |
Sep 21, 2009 | 21.29 | 21.62 | 20.84 | 21.49 | 2,343,765 | +0.10(+0.47%) |
Sep 18, 2009 | 21.88 | 21.93 | 21.32 | 21.39 | 2,937,835 | -0.42(-1.93%) |
Sep 17, 2009 | 22.29 | 22.43 | 21.69 | 21.82 | 6,625,240 | +0.07(+0.32%) |
Sep 16, 2009 | 21.68 | 22.34 | 21.59 | 21.75 | 4,613,834 | +0.08(+0.35%) |
Sep 15, 2009 | 20.91 | 21.70 | 20.83 | 21.67 | 4,600,516 | +0.74(+3.55%) |
Sep 14, 2009 | 20.34 | 21.02 | 20.33 | 20.93 | 2,995,155 | +0.41(+2.02%) |
Sep 11, 2009 | 20.45 | 20.72 | 20.36 | 20.51 | 3,015,333 | +0.21(+1.02%) |
Sep 10, 2009 | 20.45 | 20.60 | 20.21 | 20.30 | 2,749,449 | -0.17(-0.82%) |
Sep 09, 2009 | 20.40 | 20.55 | 20.17 | 20.47 | 2,262,949 | +0.15(+0.75%) |
Sep 08, 2009 | 20.58 | 20.80 | 20.28 | 20.32 | 2,821,532 | -0.07(-0.34%) |
Sep 04, 2009 | 20.21 | 20.41 | 19.91 | 20.39 | 2,416,963 | +0.30(+1.49%) |
Sep 03, 2009 | 20.01 | 20.09 | 19.79 | 20.09 | 2,675,752 | +0.25(+1.24%) |
Sep 02, 2009 | 20.34 | 20.37 | 19.74 | 19.84 | 5,092,995 | -0.59(-2.89%) |
Sep 01, 2009 | 20.63 | 21.11 | 20.33 | 20.43 | 3,912,158 | -0.15(-0.75%) |
Aug 31, 2009 | 20.99 | 21.32 | 20.37 | 20.59 | 6,053,019 | -0.70(-3.28%) |
Aug 28, 2009 | 21.32 | 21.36 | 20.78 | 21.29 | 3,765,052 | +0.20(+0.95%) |
Aug 27, 2009 | 21.20 | 21.39 | 21.07 | 21.09 | 3,631,443 | -0.19(-0.90%) |
Aug 26, 2009 | 21.42 | 21.55 | 21.05 | 21.28 | 3,413,869 | -0.28(-1.28%) |
Aug 25, 2009 | 21.74 | 21.77 | 21.34 | 21.55 | 3,021,345 | +0.02(+0.11%) |
Aug 24, 2009 | 21.53 | 21.85 | 21.46 | 21.53 | 2,473,456 | -0.01(-0.04%) |
Aug 21, 2009 | 21.95 | 21.95 | 21.52 | 21.54 | 4,079,278 | -0.15(-0.71%) |
Aug 20, 2009 | 21.65 | 21.81 | 21.56 | 21.69 | 4,370,538 | -0.05(-0.21%) |
Aug 19, 2009 | 21.27 | 22.02 | 20.89 | 21.74 | 3,685,357 | +0.38(+1.79%) |
Aug 18, 2009 | 21.34 | 21.38 | 20.96 | 21.36 | 3,469,795 | -0.33(-1.52%) |
Aug 17, 2009 | 21.95 | 21.97 | 21.08 | 21.68 | 3,862,592 | -0.51(-2.31%) |
Aug 14, 2009 | 22.01 | 22.24 | 21.49 | 22.20 | 4,430,027 | +0.42(+1.94%) |
Aug 13, 2009 | 21.71 | 21.89 | 21.32 | 21.78 | 4,571,003 | +0.31(+1.46%) |
Aug 12, 2009 | 21.87 | 22.00 | 21.42 | 21.46 | 3,492,435 | -0.31(-1.44%) |
Aug 11, 2009 | 21.88 | 22.44 | 21.72 | 21.78 | 4,817,550 | -0.34(-1.53%) |
Aug 10, 2009 | 21.18 | 22.16 | 21.18 | 22.11 | 4,738,914 | +0.90(+4.23%) |
Aug 07, 2009 | 21.49 | 21.60 | 20.80 | 21.22 | 3,402,621 | -0.14(-0.65%) |
Aug 06, 2009 | 21.32 | 21.80 | 21.17 | 21.36 | 3,498,512 | +0.07(+0.32%) |
Aug 05, 2009 | 21.67 | 21.75 | 20.96 | 21.29 | 3,779,197 | -0.48(-2.22%) |
Aug 04, 2009 | 22.09 | 22.09 | 21.49 | 21.77 | 3,087,407 | -0.25(-1.12%) |