Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.06 | 23.16 | 23.06 | 23.08 | 1,337,900 | +0.21(+0.94%) |
Apr 29, 2010 | 22.79 | 22.91 | 22.79 | 22.87 | 1,462,935 | -0.00(-0.01%) |
Apr 28, 2010 | 22.83 | 23.01 | 22.75 | 22.87 | 2,243,215 | -0.07(-0.31%) |
Apr 27, 2010 | 22.51 | 22.97 | 22.49 | 22.94 | 3,599,305 | +0.37(+1.66%) |
Apr 26, 2010 | 22.59 | 22.65 | 22.54 | 22.57 | 1,005,665 | -0.08(-0.34%) |
Apr 23, 2010 | 22.27 | 22.67 | 22.24 | 22.65 | 1,233,675 | +0.26(+1.17%) |
Apr 22, 2010 | 22.37 | 22.42 | 22.18 | 22.38 | 1,336,815 | -0.10(-0.44%) |
Apr 21, 2010 | 22.38 | 22.54 | 22.33 | 22.48 | 795,255 | +0.17(+0.78%) |
Apr 20, 2010 | 22.36 | 22.45 | 22.29 | 22.31 | 720 | +0.07(+0.30%) |
Apr 19, 2010 | 22.18 | 22.28 | 22.16 | 22.24 | 473,830 | -0.03(-0.12%) |
Apr 16, 2010 | 22.52 | 22.62 | 22.12 | 22.27 | 2,007,990 | -0.47(-2.08%) |
Apr 15, 2010 | 22.60 | 22.76 | 22.60 | 22.74 | 1,055,675 | +0.12(+0.54%) |
Apr 14, 2010 | 22.66 | 22.75 | 22.57 | 22.62 | 493,035 | +0.07(+0.33%) |
Apr 13, 2010 | 22.64 | 22.64 | 22.43 | 22.55 | 1,340,580 | -0.08(-0.35%) |
Apr 12, 2010 | 22.74 | 22.84 | 22.61 | 22.63 | 768,990 | -0.12(-0.54%) |
Apr 09, 2010 | 22.63 | 22.81 | 22.57 | 22.75 | 690,215 | +0.20(+0.90%) |
Apr 08, 2010 | 22.51 | 22.61 | 22.48 | 22.54 | 511,135 | +0.04(+0.17%) |
Apr 07, 2010 | 22.39 | 22.60 | 22.37 | 22.51 | 774,330 | +0.28(+1.27%) |
Apr 06, 2010 | 22.19 | 22.32 | 22.18 | 22.22 | 1,551,655 | +0.04(+0.18%) |
Apr 05, 2010 | 22.12 | 22.21 | 22.08 | 22.18 | 862,445 | +0.12(+0.53%) |
Apr 01, 2010 | 22.00 | 22.07 | 22.07 | 22.07 | 8,890,000 | +0.26(+1.19%) |
Mar 31, 2010 | 21.91 | 21.91 | 21.79 | 21.81 | 750,455 | +0.20(+0.92%) |
Mar 30, 2010 | 21.73 | 21.73 | 21.60 | 21.61 | 614,090 | -0.16(-0.73%) |
Mar 29, 2010 | 21.79 | 21.84 | 21.70 | 21.77 | 653,330 | +0.04(+0.17%) |
Mar 26, 2010 | 21.44 | 21.75 | 21.38 | 21.73 | 769,800 | +0.36(+1.69%) |
Mar 25, 2010 | 21.42 | 21.46 | 21.32 | 21.37 | 549,505 | +0.08(+0.39%) |
Mar 24, 2010 | 21.40 | 21.42 | 21.26 | 21.28 | 552,290 | -0.39(-1.81%) |
Mar 23, 2010 | 21.52 | 21.71 | 21.48 | 21.68 | 541,360 | +0.11(+0.53%) |
Mar 22, 2010 | 21.47 | 21.61 | 21.40 | 21.56 | 495,490 | -0.11(-0.51%) |
Mar 19, 2010 | 22.07 | 22.07 | 21.59 | 21.67 | 1,146,365 | -0.40(-1.83%) |
Mar 18, 2010 | 22.04 | 22.13 | 21.92 | 22.08 | 376,945 | +0.15(+0.67%) |
Mar 17, 2010 | 22.05 | 22.09 | 21.92 | 21.93 | 462,680 | -0.16(-0.72%) |
Mar 16, 2010 | 22.01 | 22.12 | 21.97 | 22.09 | 803,515 | +0.40(+1.83%) |
Mar 15, 2010 | 21.67 | 21.70 | 21.67 | 21.69 | 377,630 | +0.08(+0.38%) |
Mar 12, 2010 | 21.73 | 21.76 | 21.52 | 21.61 | 638,325 | -0.12(-0.54%) |
Mar 11, 2010 | 21.67 | 21.74 | 21.58 | 21.73 | 1,036,460 | +0.03(+0.13%) |
Mar 10, 2010 | 21.99 | 22.10 | 21.63 | 21.70 | 618,840 | -0.26(-1.17%) |
Mar 09, 2010 | 21.85 | 22.04 | 21.83 | 21.96 | 503,880 | -0.03(-0.15%) |
Mar 08, 2010 | 22.26 | 22.27 | 21.92 | 21.99 | 683,560 | -0.19(-0.85%) |
Mar 05, 2010 | 22.25 | 22.35 | 22.18 | 22.18 | 356,755 | -0.01(-0.05%) |
Mar 04, 2010 | 22.26 | 22.28 | 22.06 | 22.19 | 614,040 | -0.15(-0.65%) |
Mar 03, 2010 | 22.32 | 22.45 | 22.26 | 22.34 | 574,705 | +0.12(+0.52%) |
Mar 02, 2010 | 21.99 | 22.30 | 21.98 | 22.22 | 645,355 | +0.32(+1.48%) |
Mar 01, 2010 | 21.91 | 21.98 | 21.81 | 21.90 | 662,835 | +0.00(+0.02%) |
Feb 26, 2010 | 21.79 | 21.93 | 21.71 | 21.89 | 503,680 | +0.22(+1.03%) |
Feb 25, 2010 | 21.35 | 21.75 | 21.35 | 21.67 | 861,715 | +0.18(+0.82%) |
Feb 24, 2010 | 21.48 | 21.65 | 21.45 | 21.49 | 973,525 | -0.10(-0.47%) |
Feb 23, 2010 | 21.78 | 21.79 | 21.55 | 21.59 | 700,545 | -0.24(-1.11%) |
Feb 22, 2010 | 21.99 | 22.01 | 21.75 | 21.83 | 862,355 | -0.08(-0.36%) |
Feb 19, 2010 | 21.88 | 22.08 | 21.79 | 21.91 | 810,260 | -0.10(-0.45%) |
Feb 18, 2010 | 21.94 | 22.03 | 21.85 | 22.01 | 673,165 | +0.14(+0.66%) |
Feb 17, 2010 | 21.95 | 22.02 | 21.79 | 21.87 | 1,209,560 | -0.07(-0.32%) |
Feb 16, 2010 | 21.91 | 21.98 | 21.84 | 21.94 | 1,434,660 | +0.51(+2.40%) |
Feb 12, 2010 | 21.23 | 21.42 | 21.42 | 21.42 | 7,270,000 | -0.02(-0.09%) |
Feb 11, 2010 | 21.13 | 21.52 | 21.07 | 21.44 | 1,196,055 | +0.41(+1.96%) |
Feb 10, 2010 | 21.03 | 21.11 | 20.84 | 21.03 | 1,125,580 | -0.06(-0.30%) |
Feb 09, 2010 | 21.06 | 21.24 | 20.99 | 21.09 | 1,800,195 | +0.27(+1.32%) |
Feb 08, 2010 | 20.89 | 21.04 | 20.81 | 20.82 | 3,432,070 | -0.11(-0.52%) |
Feb 05, 2010 | 20.75 | 20.94 | 20.47 | 20.93 | 5,967,980 | +0.04(+0.18%) |
Feb 04, 2010 | 21.38 | 21.38 | 20.76 | 20.89 | 3,657,425 | -0.85(-3.93%) |
Feb 03, 2010 | 21.84 | 21.92 | 21.70 | 21.74 | 844,435 | -0.09(-0.42%) |
Feb 02, 2010 | 21.85 | 21.94 | 21.74 | 21.84 | 781,525 | +0.16(+0.72%) |
Feb 01, 2010 | 21.32 | 21.70 | 21.29 | 21.68 | 1,487,640 | +0.48(+2.24%) |
Jan 29, 2010 | 21.18 | 21.27 | 21.07 | 21.20 | 2,483,620 | -0.10(-0.48%) |
Jan 28, 2010 | 21.44 | 21.46 | 21.05 | 21.31 | 1,351,665 | -0.02(-0.08%) |
Jan 27, 2010 | 21.52 | 21.57 | 21.25 | 21.32 | 1,934,735 | -0.20(-0.95%) |
Jan 26, 2010 | 21.38 | 21.61 | 21.37 | 21.53 | 922,995 | +0.01(+0.07%) |
Jan 25, 2010 | 21.50 | 21.56 | 21.43 | 21.51 | 1,236,240 | +0.07(+0.32%) |
Jan 22, 2010 | 21.41 | 21.55 | 21.22 | 21.44 | 1,842,970 | -0.05(-0.22%) |
Jan 21, 2010 | 21.72 | 21.77 | 21.34 | 21.49 | 1,700,305 | -0.31(-1.42%) |
Jan 20, 2010 | 22.01 | 22.03 | 21.72 | 21.80 | 1,514,660 | -0.53(-2.38%) |
Jan 19, 2010 | 22.21 | 22.36 | 22.19 | 22.33 | 971,965 | +0.14(+0.63%) |
Jan 15, 2010 | 22.29 | 22.19 | 22.19 | 22.19 | 11,625,000 | -0.23(-1.03%) |
Jan 14, 2010 | 22.32 | 22.48 | 22.19 | 22.43 | 928,920 | +0.10(+0.45%) |
Jan 13, 2010 | 22.20 | 22.33 | 21.94 | 22.33 | 1,580,040 | +0.21(+0.97%) |
Jan 12, 2010 | 22.49 | 22.62 | 22.05 | 22.11 | 1,910,685 | -0.49(-2.15%) |
Jan 11, 2010 | 22.68 | 22.73 | 22.53 | 22.60 | 950,530 | +0.31(+1.38%) |
Jan 08, 2010 | 22.31 | 22.33 | 22.08 | 22.29 | 736,655 | +0.11(+0.49%) |
Jan 07, 2010 | 22.23 | 22.26 | 22.15 | 22.18 | 811,095 | -0.14(-0.64%) |
Jan 06, 2010 | 22.16 | 22.37 | 22.11 | 22.33 | 1,091,685 | +0.37(+1.70%) |
Jan 05, 2010 | 21.99 | 22.08 | 21.87 | 21.95 | 935,955 | -0.02(-0.11%) |
Jan 04, 2010 | 21.98 | 22.04 | 21.88 | 21.98 | 1,184,710 | +0.50(+2.35%) |
Dec 31, 2009 | 21.61 | 21.47 | 21.47 | 21.47 | 8,030,000 | +0.07(+0.33%) |
Dec 30, 2009 | 21.34 | 21.49 | 21.30 | 21.40 | 1,385,375 | -0.10(-0.48%) |
Dec 29, 2009 | 21.70 | 21.71 | 21.51 | 21.51 | 807,955 | -0.22(-1.02%) |
Dec 28, 2009 | 21.74 | 21.77 | 21.60 | 21.73 | 908,245 | +0.05(+0.23%) |
Dec 24, 2009 | 21.58 | 21.68 | 21.58 | 21.68 | 603,440 | +0.35(+1.63%) |
Dec 23, 2009 | 21.34 | 21.49 | 21.28 | 21.33 | 1,426,960 | +0.09(+0.41%) |
Dec 22, 2009 | 21.37 | 21.43 | 21.08 | 21.24 | 2,741,190 | -0.15(-0.72%) |
Dec 21, 2009 | 21.85 | 21.87 | 21.38 | 21.40 | 1,880,940 | -0.42(-1.91%) |
Dec 18, 2009 | 21.61 | 21.91 | 21.51 | 21.81 | 1,846,180 | +0.32(+1.48%) |
Dec 17, 2009 | 21.91 | 22.00 | 21.47 | 21.50 | 2,910,725 | -0.83(-3.73%) |
Dec 16, 2009 | 22.18 | 22.39 | 22.14 | 22.33 | 1,376,290 | +0.27(+1.22%) |
Dec 15, 2009 | 22.00 | 22.12 | 21.89 | 22.06 | 1,310,830 | +0.00(+0.00%) |
Dec 14, 2009 | 22.05 | 22.10 | 22.00 | 22.06 | 1,057,800 | +0.19(+0.87%) |
Dec 11, 2009 | 22.14 | 22.17 | 21.76 | 21.87 | 3,054,220 | -0.31(-1.40%) |
Dec 10, 2009 | 22.14 | 22.22 | 22.03 | 22.18 | 1,345,985 | -0.01(-0.03%) |
Dec 09, 2009 | 22.33 | 22.51 | 21.89 | 22.19 | 4,570,035 | -0.01(-0.05%) |
Dec 08, 2009 | 22.56 | 22.62 | 22.06 | 22.20 | 5,218,380 | -0.44(-1.93%) |
Dec 07, 2009 | 22.33 | 22.85 | 22.31 | 22.63 | 5,539,290 | -0.14(-0.61%) |
Dec 04, 2009 | 23.45 | 23.47 | 22.50 | 22.77 | 7,407,280 | -0.99(-4.17%) |
Dec 03, 2009 | 23.74 | 23.92 | 23.63 | 23.77 | 2,351,265 | -0.09(-0.36%) |
Dec 02, 2009 | 23.78 | 23.87 | 23.68 | 23.85 | 2,846,040 | +0.35(+1.51%) |
Dec 01, 2009 | 23.48 | 23.59 | 23.38 | 23.50 | 1,760,120 | +0.35(+1.51%) |
Nov 30, 2009 | 22.92 | 23.19 | 22.88 | 23.15 | 1,532,550 | +0.11(+0.49%) |
Nov 27, 2009 | 22.64 | 23.18 | 22.63 | 23.04 | 4,276,005 | -0.32(-1.36%) |
Nov 25, 2009 | 23.16 | 23.40 | 23.12 | 23.35 | 2,600,070 | +0.39(+1.69%) |
Nov 24, 2009 | 22.95 | 22.97 | 22.81 | 22.97 | 1,914,180 | +0.10(+0.42%) |
Nov 23, 2009 | 22.94 | 23.04 | 22.82 | 22.87 | 2,290,840 | +0.28(+1.23%) |
Nov 20, 2009 | 22.37 | 22.59 | 22.33 | 22.59 | 1,587,545 | +0.12(+0.52%) |
Nov 19, 2009 | 22.40 | 22.48 | 22.17 | 22.48 | 1,912,815 | -0.00(-0.01%) |
Nov 18, 2009 | 22.56 | 22.63 | 22.38 | 22.48 | 2,066,075 | +0.06(+0.28%) |
Nov 17, 2009 | 22.23 | 22.42 | 22.20 | 22.42 | 1,268,605 | +0.07(+0.32%) |
Nov 16, 2009 | 22.16 | 22.45 | 22.15 | 22.34 | 1,769,080 | +0.37(+1.70%) |
Nov 13, 2009 | 21.71 | 21.97 | 21.67 | 21.97 | 1,601,325 | +0.31(+1.42%) |
Nov 12, 2009 | 21.85 | 21.93 | 21.64 | 21.66 | 1,552,425 | -0.27(-1.24%) |
Nov 11, 2009 | 21.91 | 21.96 | 21.82 | 21.93 | 1,572,895 | +0.24(+1.12%) |
Nov 10, 2009 | 21.62 | 21.76 | 21.56 | 21.69 | 1,048,820 | +0.04(+0.19%) |
Nov 09, 2009 | 21.76 | 21.76 | 21.60 | 21.65 | 998,780 | +0.14(+0.65%) |
Nov 06, 2009 | 21.49 | 21.62 | 21.43 | 21.51 | 1,144,485 | +0.11(+0.50%) |
Nov 05, 2009 | 21.38 | 21.44 | 21.34 | 21.40 | 742,355 | -0.03(-0.16%) |
Nov 04, 2009 | 21.43 | 21.55 | 21.31 | 21.44 | 2,029,505 | +0.13(+0.60%) |
Nov 03, 2009 | 20.76 | 21.35 | 20.76 | 21.31 | 3,420,865 | +0.52(+2.49%) |
Nov 02, 2009 | 20.72 | 20.86 | 20.66 | 20.79 | 1,440,020 | +0.26(+1.25%) |
Oct 30, 2009 | 20.48 | 20.54 | 20.31 | 20.53 | 1,685,450 | -0.02(-0.09%) |
Oct 29, 2009 | 20.35 | 20.56 | 20.32 | 20.55 | 978,505 | +0.39(+1.92%) |
Oct 28, 2009 | 20.32 | 20.41 | 20.15 | 20.16 | 1,931,235 | -0.22(-1.07%) |
Oct 27, 2009 | 20.40 | 20.45 | 20.26 | 20.38 | 13,904,605 | -0.01(-0.04%) |
Oct 26, 2009 | 20.70 | 20.81 | 20.37 | 20.39 | 2,396,125 | -0.32(-1.56%) |
Oct 23, 2009 | 20.72 | 20.76 | 20.69 | 20.71 | 1,254,385 | -0.08(-0.40%) |
Oct 22, 2009 | 20.71 | 20.83 | 20.64 | 20.80 | 1,265,120 | +0.04(+0.18%) |
Oct 21, 2009 | 20.69 | 20.90 | 20.67 | 20.76 | 1,645,745 | +0.06(+0.27%) |
Oct 20, 2009 | 20.69 | 20.78 | 20.67 | 20.70 | 1,421,350 | -0.16(-0.76%) |
Oct 19, 2009 | 20.65 | 20.87 | 20.57 | 20.86 | 1,160,770 | +0.20(+0.96%) |
Oct 16, 2009 | 20.57 | 20.75 | 20.52 | 20.66 | 1,064,310 | +0.07(+0.32%) |
Oct 15, 2009 | 20.66 | 20.80 | 20.54 | 20.60 | 1,972,740 | -0.25(-1.18%) |
Oct 14, 2009 | 20.88 | 20.95 | 20.79 | 20.84 | 1,083,215 | -0.01(-0.05%) |
Oct 13, 2009 | 20.76 | 20.91 | 20.71 | 20.85 | 1,255,275 | +0.13(+0.63%) |
Oct 12, 2009 | 20.77 | 20.78 | 20.68 | 20.72 | 762,930 | +0.14(+0.68%) |
Oct 09, 2009 | 20.63 | 20.66 | 20.49 | 20.58 | 1,271,595 | -0.16(-0.76%) |
Oct 08, 2009 | 20.54 | 20.84 | 20.48 | 20.74 | 1,375,390 | +0.26(+1.27%) |
Oct 07, 2009 | 20.47 | 20.52 | 20.38 | 20.48 | 1,509,730 | +0.02(+0.08%) |
Oct 06, 2009 | 20.28 | 20.49 | 20.25 | 20.47 | 1,964,830 | +0.50(+2.50%) |
Oct 05, 2009 | 19.71 | 19.98 | 19.69 | 19.97 | 1,200,740 | +0.28(+1.43%) |
Oct 02, 2009 | 19.58 | 19.78 | 19.56 | 19.68 | 899,445 | +0.08(+0.41%) |
Oct 01, 2009 | 19.78 | 19.78 | 19.59 | 19.60 | 804,205 | -0.18(-0.92%) |
Sep 30, 2009 | 19.67 | 19.82 | 19.53 | 19.79 | 1,346,195 | +0.29(+1.50%) |
Sep 29, 2009 | 19.46 | 19.56 | 19.41 | 19.49 | 556,565 | +0.07(+0.35%) |
Sep 28, 2009 | 19.47 | 19.57 | 19.42 | 19.43 | 911,050 | +0.00(+0.00%) |
Sep 25, 2009 | 19.43 | 19.51 | 19.37 | 19.43 | 1,466,465 | -0.10(-0.49%) |
Sep 24, 2009 | 19.90 | 19.90 | 19.45 | 19.52 | 2,402,330 | -0.26(-1.33%) |
Sep 23, 2009 | 19.84 | 19.99 | 19.76 | 19.79 | 1,110,125 | -0.16(-0.79%) |
Sep 22, 2009 | 19.99 | 19.99 | 19.89 | 19.94 | 834,155 | +0.24(+1.24%) |
Sep 21, 2009 | 19.62 | 19.74 | 19.56 | 19.70 | 738,550 | -0.07(-0.33%) |
Sep 18, 2009 | 19.97 | 19.98 | 19.75 | 19.77 | 762,470 | -0.13(-0.63%) |
Sep 17, 2009 | 19.94 | 20.03 | 19.82 | 19.89 | 1,745,335 | -0.05(-0.27%) |
Sep 16, 2009 | 20.01 | 20.02 | 19.92 | 19.95 | 1,213,600 | +0.15(+0.77%) |
Sep 15, 2009 | 19.56 | 19.83 | 19.53 | 19.79 | 1,038,950 | +0.18(+0.93%) |
Sep 14, 2009 | 19.65 | 19.70 | 19.56 | 19.61 | 1,051,820 | -0.14(-0.73%) |
Sep 11, 2009 | 19.80 | 19.88 | 19.67 | 19.76 | 1,599,315 | +0.20(+1.04%) |
Sep 10, 2009 | 19.42 | 19.62 | 19.39 | 19.55 | 897,555 | +0.10(+0.53%) |
Sep 09, 2009 | 19.62 | 19.68 | 19.39 | 19.45 | 1,616,950 | -0.06(-0.33%) |
Sep 08, 2009 | 19.73 | 19.74 | 19.50 | 19.51 | 2,146,625 | -0.01(-0.04%) |
Sep 04, 2009 | 19.44 | 19.58 | 19.36 | 19.52 | 1,352,255 | +0.02(+0.11%) |
Sep 03, 2009 | 19.33 | 19.60 | 19.26 | 19.50 | 3,099,725 | +0.25(+1.30%) |
Sep 02, 2009 | 18.95 | 19.26 | 18.93 | 19.25 | 2,410,560 | +0.46(+2.46%) |
Sep 01, 2009 | 18.69 | 18.80 | 18.63 | 18.79 | 1,399,150 | +0.10(+0.51%) |
Aug 31, 2009 | 18.63 | 18.71 | 18.60 | 18.69 | 444,855 | -0.09(-0.48%) |
Aug 28, 2009 | 18.83 | 18.84 | 18.75 | 18.78 | 771,430 | +0.13(+0.72%) |
Aug 27, 2009 | 18.58 | 18.67 | 18.49 | 18.65 | 657,555 | +0.07(+0.36%) |
Aug 26, 2009 | 18.55 | 18.58 | 18.46 | 18.58 | 962,995 | +0.02(+0.09%) |
Aug 25, 2009 | 18.69 | 18.70 | 18.51 | 18.56 | 1,256,015 | +0.09(+0.50%) |
Aug 24, 2009 | 18.73 | 18.75 | 18.36 | 18.47 | 1,537,505 | -0.27(-1.43%) |
Aug 21, 2009 | 18.74 | 18.77 | 18.70 | 18.74 | 1,068,415 | +0.26(+1.43%) |
Aug 20, 2009 | 18.47 | 18.52 | 18.44 | 18.48 | 598,845 | -0.05(-0.26%) |
Aug 19, 2009 | 18.36 | 18.57 | 18.35 | 18.52 | 1,067,635 | +0.10(+0.54%) |
Aug 18, 2009 | 18.38 | 18.45 | 18.37 | 18.42 | 563,540 | +0.14(+0.74%) |
Aug 17, 2009 | 18.32 | 18.38 | 18.27 | 18.29 | 1,111,990 | -0.32(-1.71%) |
Aug 14, 2009 | 18.78 | 18.79 | 18.50 | 18.61 | 1,061,905 | -0.14(-0.75%) |
Aug 13, 2009 | 18.79 | 18.82 | 18.71 | 18.75 | 940,280 | +0.16(+0.84%) |
Aug 12, 2009 | 18.54 | 18.70 | 18.53 | 18.59 | 811,030 | +0.01(+0.08%) |
Aug 11, 2009 | 18.54 | 18.60 | 18.50 | 18.58 | 706,735 | -0.01(-0.06%) |
Aug 10, 2009 | 18.59 | 18.64 | 18.54 | 18.59 | 794,355 | -0.16(-0.87%) |
Aug 07, 2009 | 18.88 | 18.94 | 18.74 | 18.75 | 1,225,590 | -0.17(-0.92%) |
Aug 06, 2009 | 19.02 | 19.05 | 18.78 | 18.93 | 2,194,675 | -0.04(-0.20%) |
Aug 05, 2009 | 19.00 | 19.02 | 18.84 | 18.96 | 1,274,830 | +0.03(+0.16%) |
Aug 04, 2009 | 18.85 | 19.06 | 18.82 | 18.93 | 2,466,300 | +0.14(+0.72%) |
Aug 03, 2009 | 18.85 | 18.91 | 18.75 | 18.80 | 1,597,955 | +0.10(+0.52%) |
Jul 31, 2009 | 18.39 | 18.82 | 18.39 | 18.70 | 2,497,945 | +0.36(+1.97%) |
Jul 30, 2009 | 18.33 | 18.41 | 18.30 | 18.34 | 1,016,765 | +0.09(+0.49%) |
Jul 29, 2009 | 18.35 | 18.36 | 18.19 | 18.25 | 1,677,840 | -0.19(-1.01%) |
Jul 28, 2009 | 18.57 | 18.58 | 18.36 | 18.43 | 2,449,385 | -0.32(-1.73%) |
Jul 27, 2009 | 18.76 | 18.77 | 18.69 | 18.76 | 679,035 | +0.06(+0.33%) |
Jul 24, 2009 | 18.70 | 18.75 | 18.68 | 18.70 | 705,145 | +0.02(+0.13%) |
Jul 23, 2009 | 18.65 | 18.81 | 18.64 | 18.67 | 1,808,580 | -0.02(-0.13%) |
Jul 22, 2009 | 18.58 | 18.77 | 18.56 | 18.70 | 1,401,155 | +0.06(+0.31%) |
Jul 21, 2009 | 18.73 | 18.73 | 18.56 | 18.64 | 1,314,915 | -0.04(-0.22%) |
Jul 20, 2009 | 18.74 | 18.77 | 18.60 | 18.68 | 2,183,240 | +0.29(+1.57%) |
Jul 17, 2009 | 18.45 | 18.48 | 18.39 | 18.39 | 1,074,000 | -0.02(-0.10%) |
Jul 16, 2009 | 18.42 | 18.44 | 18.33 | 18.41 | 722,100 | -0.06(-0.30%) |
Jul 15, 2009 | 18.45 | 18.52 | 18.43 | 18.47 | 1,225,880 | +0.28(+1.54%) |
Jul 14, 2009 | 18.20 | 18.23 | 18.14 | 18.19 | 852,860 | +0.12(+0.66%) |
Jul 13, 2009 | 17.89 | 18.15 | 17.87 | 18.07 | 944,060 | +0.13(+0.75%) |
Jul 10, 2009 | 17.88 | 17.97 | 17.86 | 17.93 | 694,465 | +0.01(+0.04%) |
Jul 09, 2009 | 17.94 | 18.06 | 17.89 | 17.92 | 1,393,190 | +0.06(+0.34%) |
Jul 08, 2009 | 18.05 | 18.07 | 17.79 | 17.86 | 2,035,260 | -0.30(-1.65%) |
Jul 07, 2009 | 18.19 | 18.29 | 18.12 | 18.16 | 1,201,640 | -0.01(-0.06%) |
Jul 06, 2009 | 18.11 | 18.20 | 18.09 | 18.17 | 1,092,035 | -0.11(-0.59%) |
Jul 02, 2009 | 18.31 | 18.33 | 18.24 | 18.28 | 1,310,725 | -0.20(-1.10%) |
Jul 01, 2009 | 18.47 | 18.61 | 18.42 | 18.49 | 1,754,855 | +0.24(+1.29%) |
Jun 30, 2009 | 18.39 | 18.41 | 18.13 | 18.25 | 1,440,565 | -0.18(-1.00%) |
Jun 29, 2009 | 18.48 | 18.49 | 18.36 | 18.43 | 956,945 | -0.05(-0.26%) |
Jun 26, 2009 | 18.58 | 18.60 | 18.40 | 18.48 | 1,776,865 | +0.01(+0.06%) |
Jun 25, 2009 | 18.42 | 18.47 | 18.41 | 18.47 | 1,307,260 | +0.17(+0.94%) |
Jun 24, 2009 | 18.43 | 18.48 | 18.22 | 18.30 | 1,592,210 | +0.10(+0.53%) |
Jun 23, 2009 | 18.14 | 18.22 | 18.01 | 18.20 | 1,421,100 | +0.09(+0.47%) |
Jun 22, 2009 | 18.10 | 18.14 | 18.04 | 18.12 | 1,625,575 | -0.27(-1.46%) |
Jun 19, 2009 | 18.37 | 18.46 | 18.34 | 18.38 | 1,232,310 | +0.05(+0.26%) |
Jun 18, 2009 | 18.46 | 18.51 | 18.28 | 18.34 | 1,884,255 | -0.12(-0.67%) |
Jun 17, 2009 | 18.34 | 18.49 | 18.25 | 18.46 | 1,407,680 | +0.06(+0.35%) |
Jun 16, 2009 | 18.39 | 18.43 | 18.29 | 18.40 | 1,707,640 | +0.16(+0.87%) |
Jun 15, 2009 | 18.40 | 18.40 | 18.20 | 18.24 | 1,878,715 | -0.21(-1.16%) |
Jun 12, 2009 | 18.50 | 18.56 | 18.42 | 18.45 | 2,166,860 | -0.30(-1.60%) |
Jun 11, 2009 | 18.65 | 18.91 | 18.62 | 18.75 | 2,428,875 | -0.03(-0.15%) |
Jun 10, 2009 | 18.92 | 18.92 | 18.61 | 18.78 | 1,854,270 | -0.00(-0.01%) |
Jun 09, 2009 | 18.86 | 18.89 | 18.70 | 18.78 | 1,700,130 | +0.06(+0.34%) |
Jun 08, 2009 | 18.67 | 18.75 | 18.60 | 18.72 | 2,011,165 | -0.03(-0.17%) |
Jun 05, 2009 | 18.86 | 18.97 | 18.73 | 18.75 | 3,895,535 | -0.51(-2.66%) |
Jun 04, 2009 | 19.06 | 19.31 | 19.06 | 19.26 | 2,022,140 | +0.36(+1.90%) |
Jun 03, 2009 | 19.25 | 19.25 | 18.88 | 18.90 | 2,828,370 | -0.39(-2.04%) |
Jun 02, 2009 | 19.25 | 19.41 | 19.24 | 19.30 | 2,117,930 | +0.14(+0.72%) |
Jun 01, 2009 | 19.32 | 19.36 | 19.15 | 19.16 | 2,143,770 | -0.10(-0.51%) |
May 29, 2009 | 19.15 | 19.28 | 19.14 | 19.26 | 3,251,640 | +0.40(+2.15%) |
May 28, 2009 | 18.84 | 18.97 | 18.78 | 18.85 | 1,846,350 | +0.16(+0.83%) |
May 27, 2009 | 18.75 | 18.87 | 18.64 | 18.70 | 2,185,440 | -0.05(-0.27%) |
May 26, 2009 | 18.61 | 18.77 | 18.58 | 18.75 | 1,257,710 | -0.08(-0.42%) |
May 22, 2009 | 18.86 | 18.89 | 18.77 | 18.83 | 1,480,530 | +0.05(+0.24%) |
May 21, 2009 | 18.48 | 18.78 | 18.40 | 18.78 | 3,143,050 | +0.32(+1.74%) |
May 20, 2009 | 18.32 | 18.50 | 18.32 | 18.46 | 2,657,850 | +0.25(+1.40%) |
May 19, 2009 | 18.15 | 18.28 | 18.13 | 18.20 | 1,534,190 | +0.12(+0.66%) |
May 18, 2009 | 18.33 | 18.33 | 18.05 | 18.08 | 2,405,905 | -0.24(-1.29%) |
May 15, 2009 | 18.23 | 18.37 | 18.23 | 18.32 | 1,467,170 | +0.11(+0.62%) |
May 14, 2009 | 18.19 | 18.26 | 18.16 | 18.21 | 1,019,590 | -0.02(-0.12%) |
May 13, 2009 | 18.10 | 18.31 | 18.07 | 18.23 | 3,058,160 | +0.08(+0.44%) |
May 12, 2009 | 18.09 | 18.18 | 18.00 | 18.15 | 1,888,490 | +0.19(+1.04%) |
May 11, 2009 | 17.94 | 18.01 | 17.91 | 17.96 | 1,400,865 | -0.04(-0.23%) |
May 08, 2009 | 17.96 | 18.03 | 17.80 | 18.01 | 2,294,305 | +0.12(+0.67%) |
May 07, 2009 | 18.03 | 18.07 | 17.86 | 17.89 | 3,012,515 | -0.04(-0.25%) |
May 06, 2009 | 17.91 | 17.95 | 17.79 | 17.93 | 1,695,270 | +0.25(+1.41%) |
May 05, 2009 | 17.95 | 17.96 | 17.58 | 17.68 | 1,932,860 | -0.06(-0.34%) |
May 04, 2009 | 17.53 | 17.85 | 17.53 | 17.74 | 1,825,580 | +0.33(+1.88%) |