Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.16 | 24.41 | 23.96 | 23.96 | 4,308,044 | -0.28(-1.17%) |
Apr 29, 2010 | 24.39 | 24.58 | 24.01 | 24.25 | 5,542,292 | -0.14(-0.57%) |
Apr 28, 2010 | 24.16 | 24.41 | 24.06 | 24.39 | 4,374,001 | +0.36(+1.50%) |
Apr 27, 2010 | 24.68 | 24.68 | 24.01 | 24.03 | 4,288,505 | -0.62(-2.50%) |
Apr 26, 2010 | 24.62 | 24.87 | 24.59 | 24.64 | 3,335,877 | +0.09(+0.37%) |
Apr 23, 2010 | 24.37 | 24.57 | 24.30 | 24.55 | 4,201,411 | +0.20(+0.82%) |
Apr 22, 2010 | 24.26 | 24.43 | 24.05 | 24.35 | 3,307,645 | +0.08(+0.31%) |
Apr 21, 2010 | 24.28 | 24.37 | 24.19 | 24.28 | 60,357 | +0.03(+0.11%) |
Apr 20, 2010 | 24.40 | 24.45 | 24.19 | 24.25 | 15,228 | -0.01(-0.06%) |
Apr 19, 2010 | 24.19 | 24.33 | 24.01 | 24.26 | 5,024,100 | +0.06(+0.23%) |
Apr 16, 2010 | 24.29 | 24.45 | 24.15 | 24.21 | 4,762,005 | -0.08(-0.31%) |
Apr 15, 2010 | 24.19 | 24.44 | 24.12 | 24.28 | 3,415,847 | +0.03(+0.11%) |
Apr 14, 2010 | 24.18 | 24.25 | 24.01 | 24.25 | 2,734,840 | +0.16(+0.66%) |
Apr 13, 2010 | 23.97 | 24.19 | 23.85 | 24.10 | 2,705,975 | -0.03(-0.14%) |
Apr 12, 2010 | 24.01 | 24.16 | 23.99 | 24.13 | 2,089,839 | +0.10(+0.43%) |
Apr 09, 2010 | 23.96 | 24.05 | 23.71 | 24.03 | 2,557,218 | +0.11(+0.46%) |
Apr 08, 2010 | 23.96 | 24.06 | 23.78 | 23.92 | 2,389,480 | -0.05(-0.20%) |
Apr 07, 2010 | 24.05 | 24.12 | 23.93 | 23.96 | 2,554,034 | -0.11(-0.46%) |
Apr 06, 2010 | 23.94 | 24.21 | 23.90 | 24.07 | 2,628,398 | +0.05(+0.20%) |
Apr 05, 2010 | 23.99 | 24.05 | 23.84 | 24.03 | 1,818,569 | +0.13(+0.55%) |
Apr 01, 2010 | 23.84 | 23.90 | 23.90 | 23.90 | 2,033,390 | +0.10(+0.44%) |
Mar 31, 2010 | 23.74 | 23.89 | 23.56 | 23.79 | 2,764,305 | -0.01(-0.03%) |
Mar 30, 2010 | 23.93 | 23.94 | 23.72 | 23.80 | 2,467,480 | -0.08(-0.32%) |
Mar 29, 2010 | 23.90 | 24.01 | 23.73 | 23.87 | 2,455,949 | +0.08(+0.35%) |
Mar 26, 2010 | 23.71 | 23.94 | 23.65 | 23.79 | 6,121,731 | +0.11(+0.47%) |
Mar 25, 2010 | 23.90 | 23.90 | 23.68 | 23.68 | 3,140,033 | -0.06(-0.26%) |
Mar 24, 2010 | 23.89 | 23.91 | 23.49 | 23.74 | 3,495,443 | -0.23(-0.95%) |
Mar 23, 2010 | 23.78 | 23.99 | 23.67 | 23.97 | 3,620,400 | +0.29(+1.23%) |
Mar 22, 2010 | 23.52 | 23.70 | 23.49 | 23.68 | 2,839,664 | +0.08(+0.32%) |
Mar 19, 2010 | 23.61 | 23.82 | 23.48 | 23.61 | 6,345,798 | +0.04(+0.18%) |
Mar 18, 2010 | 23.52 | 23.63 | 23.46 | 23.56 | 2,601,822 | +0.09(+0.38%) |
Mar 17, 2010 | 23.49 | 23.61 | 23.41 | 23.47 | 2,399,700 | +0.06(+0.27%) |
Mar 16, 2010 | 23.35 | 23.49 | 23.27 | 23.41 | 3,176,306 | +0.12(+0.53%) |
Mar 15, 2010 | 23.08 | 23.31 | 23.08 | 23.29 | 3,025,568 | +0.19(+0.84%) |
Mar 12, 2010 | 23.11 | 23.16 | 22.91 | 23.09 | 2,759,242 | -0.02(-0.09%) |
Mar 11, 2010 | 23.11 | 23.13 | 22.88 | 23.11 | 3,100,491 | -0.03(-0.12%) |
Mar 10, 2010 | 23.18 | 23.21 | 22.99 | 23.14 | 3,488,929 | -0.09(-0.39%) |
Mar 09, 2010 | 23.20 | 23.25 | 23.04 | 23.23 | 2,792,723 | +0.01(+0.06%) |
Mar 08, 2010 | 23.45 | 23.45 | 23.19 | 23.22 | 2,380,577 | -0.18(-0.77%) |
Mar 05, 2010 | 23.25 | 23.40 | 23.18 | 23.40 | 2,351,511 | +0.27(+1.17%) |
Mar 04, 2010 | 23.15 | 23.26 | 23.02 | 23.13 | 2,011,331 | -0.02(-0.09%) |
Mar 03, 2010 | 23.16 | 23.33 | 23.04 | 23.15 | 2,285,430 | -0.01(-0.03%) |
Mar 02, 2010 | 23.14 | 23.24 | 23.08 | 23.16 | 2,445,727 | +0.10(+0.42%) |
Mar 01, 2010 | 22.83 | 23.11 | 22.81 | 23.06 | 3,480,148 | +0.46(+2.03%) |
Feb 26, 2010 | 22.61 | 22.68 | 22.44 | 22.60 | 2,746,487 | -0.01(-0.03%) |
Feb 25, 2010 | 22.34 | 22.61 | 22.19 | 22.61 | 3,663,119 | +0.09(+0.39%) |
Feb 24, 2010 | 22.40 | 22.58 | 22.25 | 22.52 | 4,622,131 | +0.19(+0.86%) |
Feb 23, 2010 | 22.54 | 22.78 | 22.27 | 22.33 | 3,722,166 | -0.51(-2.22%) |
Feb 22, 2010 | 22.93 | 22.93 | 22.73 | 22.83 | 2,039,548 | -0.01(-0.06%) |
Feb 19, 2010 | 22.46 | 22.91 | 22.33 | 22.85 | 3,771,310 | +0.33(+1.46%) |
Feb 18, 2010 | 22.52 | 22.64 | 22.36 | 22.52 | 4,041,029 | -0.07(-0.30%) |
Feb 17, 2010 | 22.65 | 22.72 | 22.48 | 22.59 | 3,031,820 | +0.07(+0.30%) |
Feb 16, 2010 | 22.24 | 22.65 | 22.18 | 22.52 | 4,307,953 | +0.73(+3.36%) |
Feb 12, 2010 | 21.69 | 21.79 | 21.79 | 21.79 | 4,963,025 | -0.07(-0.31%) |
Feb 11, 2010 | 21.72 | 21.89 | 21.42 | 21.85 | 3,851,696 | +0.01(+0.03%) |
Feb 10, 2010 | 21.94 | 22.00 | 21.60 | 21.85 | 2,007,542 | -0.10(-0.44%) |
Feb 09, 2010 | 21.67 | 22.02 | 21.60 | 21.94 | 2,948,497 | +0.45(+2.10%) |
Feb 08, 2010 | 21.81 | 21.87 | 21.49 | 21.49 | 2,538,866 | -0.29(-1.32%) |
Feb 05, 2010 | 21.72 | 21.98 | 21.47 | 21.78 | 3,891,714 | +0.01(+0.03%) |
Feb 04, 2010 | 22.09 | 22.20 | 21.72 | 21.77 | 3,619,854 | -0.45(-2.03%) |
Feb 03, 2010 | 22.20 | 22.29 | 22.05 | 22.22 | 1,565,072 | -0.03(-0.12%) |
Feb 02, 2010 | 22.02 | 22.33 | 22.00 | 22.25 | 2,748,420 | +0.18(+0.81%) |
Feb 01, 2010 | 22.04 | 22.22 | 21.79 | 22.07 | 2,679,969 | +0.14(+0.62%) |
Jan 29, 2010 | 22.13 | 22.26 | 21.87 | 21.94 | 3,468,168 | -0.04(-0.19%) |
Jan 28, 2010 | 22.40 | 22.40 | 21.79 | 21.98 | 4,034,544 | -0.32(-1.44%) |
Jan 27, 2010 | 22.25 | 22.41 | 22.00 | 22.30 | 2,737,564 | +0.01(+0.06%) |
Jan 26, 2010 | 22.26 | 22.52 | 22.08 | 22.28 | 2,560,809 | -0.05(-0.24%) |
Jan 25, 2010 | 22.66 | 22.66 | 22.31 | 22.34 | 2,439,554 | -0.15(-0.67%) |
Jan 22, 2010 | 22.67 | 22.98 | 22.47 | 22.49 | 4,128,548 | -0.16(-0.72%) |
Jan 21, 2010 | 23.07 | 23.26 | 22.61 | 22.65 | 4,827,281 | -0.42(-1.84%) |
Jan 20, 2010 | 23.03 | 23.10 | 22.60 | 23.08 | 4,728,729 | -0.14(-0.59%) |
Jan 19, 2010 | 22.76 | 23.22 | 22.71 | 23.22 | 4,386,466 | +0.46(+2.02%) |
Jan 15, 2010 | 23.52 | 22.76 | 22.76 | 22.76 | 5,995,869 | -0.81(-3.46%) |
Jan 14, 2010 | 23.76 | 23.78 | 23.49 | 23.57 | 3,625,843 | -0.25(-1.03%) |
Jan 13, 2010 | 23.87 | 23.95 | 23.72 | 23.82 | 2,861,026 | -0.05(-0.23%) |
Jan 12, 2010 | 23.67 | 23.89 | 23.48 | 23.87 | 3,202,522 | +0.14(+0.61%) |
Jan 11, 2010 | 23.52 | 23.76 | 23.46 | 23.73 | 2,530,092 | +0.29(+1.26%) |
Jan 08, 2010 | 23.22 | 23.50 | 23.04 | 23.43 | 2,121,262 | +0.11(+0.47%) |
Jan 07, 2010 | 23.23 | 23.35 | 23.15 | 23.33 | 2,055,281 | +0.05(+0.24%) |
Jan 06, 2010 | 23.18 | 23.37 | 23.12 | 23.27 | 2,391,274 | -0.01(-0.03%) |
Jan 05, 2010 | 23.42 | 23.42 | 23.12 | 23.28 | 4,327,200 | -0.10(-0.44%) |
Jan 04, 2010 | 23.28 | 23.45 | 23.18 | 23.38 | 3,007,982 | +0.24(+1.03%) |
Dec 31, 2009 | 23.30 | 23.14 | 23.14 | 23.14 | 1,968,086 | -0.12(-0.53%) |
Dec 30, 2009 | 23.27 | 23.39 | 23.15 | 23.26 | 1,706,398 | -0.08(-0.32%) |
Dec 29, 2009 | 23.22 | 23.37 | 23.13 | 23.34 | 2,292,769 | +0.11(+0.47%) |
Dec 28, 2009 | 23.14 | 23.24 | 23.03 | 23.23 | 2,334,677 | +0.12(+0.53%) |
Dec 24, 2009 | 23.11 | 23.24 | 23.10 | 23.11 | 788,453 | +0.07(+0.30%) |
Dec 23, 2009 | 22.70 | 23.07 | 22.59 | 23.04 | 3,075,747 | +0.46(+2.03%) |
Dec 22, 2009 | 22.61 | 22.73 | 22.45 | 22.58 | 1,543,277 | -0.09(-0.39%) |
Dec 21, 2009 | 22.70 | 23.11 | 22.46 | 22.67 | 3,510,992 | +0.09(+0.39%) |
Dec 18, 2009 | 22.57 | 22.72 | 22.41 | 22.58 | 6,270,374 | +0.19(+0.86%) |
Dec 17, 2009 | 22.41 | 22.63 | 22.23 | 22.39 | 3,971,373 | -0.14(-0.64%) |
Dec 16, 2009 | 22.68 | 22.77 | 22.42 | 22.53 | 4,000,998 | -0.08(-0.36%) |
Dec 15, 2009 | 22.80 | 22.87 | 22.52 | 22.61 | 3,047,916 | -0.30(-1.31%) |
Dec 14, 2009 | 22.98 | 23.00 | 22.78 | 22.91 | 2,151,141 | +0.18(+0.81%) |
Dec 11, 2009 | 22.80 | 22.99 | 22.55 | 22.73 | 2,620,178 | -0.10(-0.45%) |
Dec 10, 2009 | 22.76 | 22.83 | 22.61 | 22.83 | 2,895,775 | +0.10(+0.45%) |
Dec 09, 2009 | 22.72 | 22.93 | 22.57 | 22.73 | 2,345,112 | +0.03(+0.12%) |
Dec 08, 2009 | 22.98 | 23.02 | 22.48 | 22.70 | 2,327,841 | -0.42(-1.83%) |
Dec 07, 2009 | 22.92 | 23.23 | 22.85 | 23.13 | 1,951,340 | +0.16(+0.69%) |
Dec 04, 2009 | 22.93 | 23.17 | 22.67 | 22.97 | 2,590,016 | +0.35(+1.54%) |
Dec 03, 2009 | 22.72 | 23.07 | 22.60 | 22.62 | 2,385,887 | -0.10(-0.45%) |
Dec 02, 2009 | 22.74 | 22.93 | 22.48 | 22.72 | 2,708,929 | +0.00(+0.00%) |
Dec 01, 2009 | 22.51 | 22.86 | 22.51 | 22.72 | 2,266,957 | +0.25(+1.10%) |
Nov 30, 2009 | 22.52 | 22.58 | 22.27 | 22.48 | 2,719,304 | -0.15(-0.67%) |
Nov 27, 2009 | 22.50 | 22.82 | 22.41 | 22.63 | 1,228,730 | -0.27(-1.20%) |
Nov 25, 2009 | 23.02 | 23.04 | 22.77 | 22.90 | 2,167,958 | +0.27(+1.18%) |
Nov 24, 2009 | 22.73 | 22.98 | 22.54 | 22.63 | 2,849,683 | -0.14(-0.63%) |
Nov 23, 2009 | 22.52 | 23.00 | 22.47 | 22.78 | 3,521,913 | +0.67(+3.03%) |
Nov 20, 2009 | 21.99 | 22.19 | 21.92 | 22.11 | 2,228,950 | +0.09(+0.40%) |
Nov 19, 2009 | 22.21 | 22.34 | 21.90 | 22.02 | 2,584,859 | -0.42(-1.89%) |
Nov 18, 2009 | 22.67 | 22.67 | 22.33 | 22.44 | 1,965,226 | -0.23(-1.00%) |
Nov 17, 2009 | 22.46 | 22.68 | 22.38 | 22.67 | 2,586,267 | +0.23(+1.01%) |
Nov 16, 2009 | 22.03 | 22.57 | 22.03 | 22.44 | 3,131,540 | +0.42(+1.90%) |
Nov 13, 2009 | 22.05 | 22.30 | 21.86 | 22.02 | 3,487,933 | +0.14(+0.66%) |
Nov 12, 2009 | 22.18 | 22.24 | 21.84 | 21.88 | 2,972,643 | -0.31(-1.42%) |
Nov 11, 2009 | 22.44 | 22.63 | 22.05 | 22.20 | 3,572,758 | -0.13(-0.58%) |
Nov 10, 2009 | 22.18 | 22.39 | 22.06 | 22.33 | 2,503,684 | +0.09(+0.40%) |
Nov 09, 2009 | 21.75 | 22.25 | 21.70 | 22.24 | 2,810,139 | +0.58(+2.69%) |
Nov 06, 2009 | 21.57 | 21.67 | 21.33 | 21.66 | 2,138,138 | +0.23(+1.09%) |
Nov 05, 2009 | 20.98 | 21.63 | 20.98 | 21.42 | 3,484,810 | +0.44(+2.09%) |
Nov 04, 2009 | 20.94 | 21.27 | 20.79 | 20.98 | 3,066,468 | +0.12(+0.59%) |
Nov 03, 2009 | 21.00 | 21.11 | 20.65 | 20.86 | 2,935,820 | -0.14(-0.68%) |
Nov 02, 2009 | 20.45 | 21.06 | 20.36 | 21.00 | 3,583,300 | +0.55(+2.71%) |
Oct 30, 2009 | 21.03 | 21.33 | 20.38 | 20.45 | 4,566,427 | -0.61(-2.89%) |
Oct 29, 2009 | 21.04 | 21.20 | 20.67 | 21.06 | 3,069,504 | +0.10(+0.49%) |
Oct 28, 2009 | 21.25 | 21.35 | 20.91 | 20.96 | 3,522,504 | -0.31(-1.45%) |
Oct 27, 2009 | 20.94 | 21.38 | 20.89 | 21.27 | 2,308,422 | +0.30(+1.44%) |
Oct 26, 2009 | 21.19 | 21.50 | 20.76 | 20.96 | 3,513,311 | -0.21(-0.97%) |
Oct 23, 2009 | 21.29 | 21.39 | 21.14 | 21.17 | 2,650,081 | -0.38(-1.75%) |
Oct 22, 2009 | 21.30 | 21.59 | 21.08 | 21.55 | 3,028,009 | +0.27(+1.25%) |
Oct 21, 2009 | 21.12 | 21.61 | 21.07 | 21.28 | 3,178,402 | +0.09(+0.42%) |
Oct 20, 2009 | 21.15 | 21.23 | 21.13 | 21.19 | 2,719,925 | -0.20(-0.93%) |
Oct 19, 2009 | 21.40 | 21.42 | 21.15 | 21.39 | 3,086,508 | +0.02(+0.10%) |
Oct 16, 2009 | 21.28 | 21.48 | 21.08 | 21.37 | 3,721,791 | -0.28(-1.30%) |
Oct 15, 2009 | 20.38 | 21.70 | 20.38 | 21.65 | 9,620,124 | +1.16(+5.64%) |
Oct 14, 2009 | 19.99 | 20.53 | 19.88 | 20.49 | 5,765,258 | +0.66(+3.35%) |
Oct 13, 2009 | 19.68 | 19.88 | 19.64 | 19.83 | 3,476,310 | +0.16(+0.84%) |
Oct 12, 2009 | 19.71 | 19.82 | 19.61 | 19.66 | 2,630,074 | +0.06(+0.31%) |
Oct 09, 2009 | 19.61 | 19.73 | 19.57 | 19.60 | 3,039,455 | -0.03(-0.14%) |
Oct 08, 2009 | 19.59 | 19.72 | 19.51 | 19.63 | 3,252,168 | +0.20(+1.02%) |
Oct 07, 2009 | 19.59 | 19.77 | 19.36 | 19.43 | 4,444,907 | -0.27(-1.35%) |
Oct 06, 2009 | 19.92 | 19.96 | 19.68 | 19.70 | 4,154,080 | -0.10(-0.48%) |
Oct 05, 2009 | 20.04 | 20.04 | 19.60 | 19.79 | 2,920,767 | -0.16(-0.79%) |
Oct 02, 2009 | 19.75 | 20.02 | 19.75 | 19.95 | 3,527,834 | +0.12(+0.59%) |
Oct 01, 2009 | 20.23 | 20.30 | 19.83 | 19.83 | 3,419,286 | -0.57(-2.82%) |
Sep 30, 2009 | 20.57 | 20.59 | 20.27 | 20.41 | 4,779,343 | -0.12(-0.60%) |
Sep 29, 2009 | 20.48 | 20.62 | 20.33 | 20.53 | 2,925,388 | +0.16(+0.80%) |
Sep 28, 2009 | 20.14 | 20.50 | 20.00 | 20.37 | 2,504,722 | +0.53(+2.69%) |
Sep 25, 2009 | 20.20 | 20.29 | 19.79 | 19.83 | 3,086,239 | -0.39(-1.93%) |
Sep 24, 2009 | 20.42 | 20.48 | 20.16 | 20.22 | 3,180,981 | -0.20(-0.97%) |
Sep 23, 2009 | 20.53 | 20.55 | 20.11 | 20.42 | 4,396,457 | -0.03(-0.13%) |
Sep 22, 2009 | 20.57 | 20.66 | 20.35 | 20.45 | 4,018,683 | -0.05(-0.27%) |
Sep 21, 2009 | 20.96 | 20.96 | 20.43 | 20.51 | 3,627,340 | -0.54(-2.57%) |
Sep 18, 2009 | 20.59 | 21.08 | 20.43 | 21.05 | 6,618,479 | +0.50(+2.43%) |
Sep 17, 2009 | 20.55 | 20.90 | 20.39 | 20.55 | 4,410,554 | -0.01(-0.06%) |
Sep 16, 2009 | 20.69 | 20.72 | 20.46 | 20.56 | 3,756,330 | -0.04(-0.21%) |
Sep 15, 2009 | 20.98 | 21.08 | 20.58 | 20.60 | 4,537,115 | -0.38(-1.83%) |
Sep 14, 2009 | 20.25 | 20.99 | 20.25 | 20.98 | 5,012,343 | +0.18(+0.86%) |
Sep 11, 2009 | 20.59 | 20.94 | 20.59 | 20.81 | 3,496,814 | +0.22(+1.06%) |
Sep 10, 2009 | 20.49 | 20.59 | 20.28 | 20.59 | 3,939,411 | +0.14(+0.67%) |
Sep 09, 2009 | 20.03 | 20.60 | 20.03 | 20.45 | 5,112,665 | -0.29(-1.42%) |
Sep 08, 2009 | 20.40 | 20.85 | 20.05 | 20.74 | 3,775,784 | +0.16(+0.76%) |
Sep 04, 2009 | 20.31 | 20.61 | 20.20 | 20.59 | 2,894,838 | +0.22(+1.08%) |
Sep 03, 2009 | 20.22 | 20.39 | 19.83 | 20.37 | 3,140,839 | +0.18(+0.92%) |
Sep 02, 2009 | 20.44 | 20.44 | 19.99 | 20.18 | 4,061,348 | -0.25(-1.24%) |
Sep 01, 2009 | 20.49 | 20.67 | 20.26 | 20.44 | 3,903,862 | -0.05(-0.23%) |
Aug 31, 2009 | 20.20 | 20.48 | 20.14 | 20.48 | 2,460,658 | +0.20(+0.98%) |
Aug 28, 2009 | 20.64 | 20.74 | 20.14 | 20.29 | 2,943,061 | -0.28(-1.36%) |
Aug 27, 2009 | 20.72 | 20.77 | 20.35 | 20.57 | 2,115,358 | -0.10(-0.50%) |
Aug 26, 2009 | 20.53 | 20.74 | 20.42 | 20.67 | 1,866,862 | +0.11(+0.53%) |
Aug 25, 2009 | 20.79 | 20.93 | 20.55 | 20.56 | 2,374,685 | -0.14(-0.66%) |
Aug 24, 2009 | 20.59 | 20.79 | 20.53 | 20.70 | 2,337,806 | +0.12(+0.60%) |
Aug 21, 2009 | 20.57 | 20.77 | 20.46 | 20.57 | 3,499,469 | +0.14(+0.70%) |
Aug 20, 2009 | 20.17 | 20.49 | 20.00 | 20.43 | 2,089,083 | +0.32(+1.60%) |
Aug 19, 2009 | 19.68 | 20.14 | 19.65 | 20.11 | 2,934,004 | +0.26(+1.31%) |
Aug 18, 2009 | 20.03 | 20.25 | 19.76 | 19.85 | 3,978,970 | -0.52(-2.55%) |
Aug 17, 2009 | 20.44 | 21.18 | 20.29 | 20.37 | 2,522,673 | -0.32(-1.55%) |
Aug 14, 2009 | 20.94 | 20.98 | 20.56 | 20.69 | 3,056,736 | -0.29(-1.37%) |
Aug 13, 2009 | 20.70 | 21.67 | 20.57 | 20.98 | 6,162,561 | +0.43(+2.10%) |
Aug 12, 2009 | 19.75 | 20.73 | 19.62 | 20.55 | 6,644,320 | +0.80(+4.06%) |
Aug 11, 2009 | 19.68 | 19.83 | 19.44 | 19.75 | 4,245,239 | +0.09(+0.45%) |
Aug 10, 2009 | 19.44 | 19.68 | 19.20 | 19.66 | 2,996,390 | +0.10(+0.53%) |
Aug 07, 2009 | 19.33 | 19.62 | 19.25 | 19.55 | 4,344,340 | +0.38(+2.00%) |
Aug 06, 2009 | 19.67 | 19.67 | 18.84 | 19.17 | 5,904,106 | -0.39(-1.99%) |
Aug 05, 2009 | 19.81 | 20.02 | 19.45 | 19.56 | 2,414,551 | +0.12(+0.64%) |
Aug 04, 2009 | 19.39 | 19.55 | 19.27 | 19.44 | 4,159,178 | +0.00(+0.02%) |
Aug 03, 2009 | 19.35 | 19.44 | 18.92 | 19.43 | 5,750,479 | +0.19(+1.01%) |
Jul 31, 2009 | 19.23 | 19.53 | 19.15 | 19.24 | 5,817,885 | +0.04(+0.21%) |
Jul 30, 2009 | 19.68 | 20.13 | 19.06 | 19.20 | 11,413,269 | -0.98(-4.85%) |
Jul 29, 2009 | 20.02 | 20.31 | 19.92 | 20.18 | 4,945,558 | +0.04(+0.20%) |
Jul 28, 2009 | 20.20 | 20.48 | 20.09 | 20.14 | 5,424,636 | -0.08(-0.41%) |
Jul 27, 2009 | 20.16 | 20.32 | 20.03 | 20.22 | 3,300,289 | +0.10(+0.51%) |
Jul 24, 2009 | 20.06 | 20.25 | 19.83 | 20.12 | 2,071 | -0.09(-0.44%) |
Jul 23, 2009 | 19.79 | 20.29 | 19.61 | 20.20 | 6,921,817 | +0.47(+2.36%) |
Jul 22, 2009 | 19.10 | 19.94 | 19.10 | 19.74 | 6,750,267 | +0.51(+2.67%) |
Jul 21, 2009 | 19.49 | 19.62 | 19.10 | 19.23 | 3,618,531 | -0.10(-0.53%) |
Jul 20, 2009 | 19.34 | 19.39 | 19.19 | 19.33 | 3,392,105 | +0.10(+0.53%) |
Jul 17, 2009 | 19.28 | 19.30 | 19.03 | 19.23 | 3,758,228 | -0.10(-0.50%) |
Jul 16, 2009 | 18.94 | 19.37 | 18.87 | 19.32 | 3,684,482 | +0.36(+1.88%) |
Jul 15, 2009 | 18.88 | 19.01 | 18.71 | 18.97 | 3,476,438 | +0.27(+1.46%) |
Jul 14, 2009 | 18.68 | 18.71 | 18.51 | 18.69 | 4,387,326 | +0.10(+0.52%) |
Jul 13, 2009 | 18.47 | 18.62 | 18.42 | 18.60 | 4,244,530 | +0.21(+1.12%) |
Jul 10, 2009 | 18.25 | 18.44 | 18.06 | 18.39 | 3,411,676 | +0.06(+0.34%) |
Jul 09, 2009 | 18.27 | 18.41 | 18.12 | 18.33 | 4,392,704 | +0.14(+0.75%) |
Jul 08, 2009 | 18.44 | 18.48 | 18.01 | 18.19 | 6,423,813 | -0.21(-1.15%) |
Jul 07, 2009 | 18.70 | 18.72 | 18.38 | 18.40 | 3,574,491 | -0.30(-1.61%) |
Jul 06, 2009 | 18.68 | 18.99 | 18.55 | 18.71 | 4,762,589 | -0.05(-0.26%) |
Jul 02, 2009 | 19.03 | 19.15 | 18.73 | 18.75 | 3,522,878 | -0.43(-2.25%) |
Jul 01, 2009 | 19.34 | 19.53 | 19.14 | 19.18 | 4,811,743 | -0.09(-0.46%) |
Jun 30, 2009 | 19.57 | 19.57 | 19.15 | 19.27 | 4,118,209 | -0.25(-1.26%) |
Jun 29, 2009 | 19.37 | 19.57 | 19.29 | 19.52 | 4,953,237 | +0.18(+0.92%) |
Jun 26, 2009 | 19.29 | 19.44 | 19.08 | 19.34 | 9,468,929 | -0.04(-0.21%) |
Jun 25, 2009 | 19.24 | 19.47 | 19.16 | 19.38 | 4,968,789 | +0.47(+2.50%) |
Jun 24, 2009 | 18.69 | 19.08 | 18.60 | 18.91 | 5,066,742 | +0.32(+1.73%) |
Jun 23, 2009 | 18.92 | 19.03 | 18.57 | 18.59 | 4,537,461 | -0.31(-1.67%) |
Jun 22, 2009 | 19.23 | 19.51 | 18.83 | 18.90 | 4,335,607 | -0.41(-2.13%) |
Jun 19, 2009 | 19.53 | 19.65 | 19.23 | 19.31 | 5,791,589 | -0.05(-0.25%) |
Jun 18, 2009 | 19.27 | 19.56 | 19.10 | 19.36 | 4,421,734 | +0.18(+0.96%) |
Jun 17, 2009 | 19.07 | 19.40 | 18.98 | 19.18 | 5,696,955 | +0.20(+1.05%) |
Jun 16, 2009 | 19.29 | 19.29 | 18.85 | 18.98 | 4,667,957 | -0.34(-1.75%) |
Jun 15, 2009 | 19.42 | 19.56 | 19.10 | 19.32 | 4,074,200 | -0.26(-1.31%) |
Jun 12, 2009 | 19.49 | 19.62 | 19.29 | 19.57 | 3,085,037 | +0.03(+0.14%) |
Jun 11, 2009 | 19.29 | 19.77 | 19.27 | 19.55 | 3,572,234 | +0.31(+1.60%) |
Jun 10, 2009 | 19.16 | 19.30 | 19.03 | 19.24 | 4,453,387 | +0.19(+1.01%) |
Jun 09, 2009 | 19.18 | 19.20 | 18.91 | 19.05 | 3,530,689 | -0.09(-0.47%) |
Jun 08, 2009 | 19.23 | 19.29 | 18.88 | 19.14 | 5,121,108 | -0.22(-1.13%) |
Jun 05, 2009 | 19.61 | 19.73 | 19.31 | 19.36 | 5,079,015 | -0.14(-0.74%) |
Jun 04, 2009 | 19.66 | 19.77 | 19.42 | 19.50 | 4,663,258 | -0.14(-0.70%) |
Jun 03, 2009 | 19.51 | 19.68 | 19.38 | 19.64 | 4,449,654 | -0.03(-0.13%) |
Jun 02, 2009 | 19.59 | 19.85 | 19.55 | 19.66 | 5,178,702 | -0.10(-0.53%) |
Jun 01, 2009 | 19.12 | 19.78 | 19.10 | 19.77 | 6,690,910 | +0.88(+4.68%) |
May 29, 2009 | 19.05 | 19.14 | 18.68 | 18.88 | 6,155,304 | -0.04(-0.22%) |
May 28, 2009 | 19.16 | 19.24 | 18.66 | 18.92 | 6,562,932 | -0.27(-1.39%) |
May 27, 2009 | 19.51 | 19.65 | 19.16 | 19.19 | 5,550,522 | -0.28(-1.44%) |
May 26, 2009 | 19.35 | 19.71 | 19.01 | 19.47 | 5,652,298 | +0.15(+0.78%) |
May 22, 2009 | 19.33 | 19.53 | 19.20 | 19.32 | 3,653,129 | +0.05(+0.28%) |
May 21, 2009 | 19.31 | 19.78 | 19.07 | 19.27 | 4,334,523 | -0.10(-0.53%) |
May 20, 2009 | 19.71 | 19.77 | 19.36 | 19.37 | 6,163,309 | -0.18(-0.91%) |
May 19, 2009 | 19.63 | 19.77 | 19.18 | 19.55 | 7,332,537 | +0.48(+2.51%) |
May 18, 2009 | 18.49 | 19.08 | 18.38 | 19.07 | 5,704,295 | +0.71(+3.84%) |
May 15, 2009 | 18.47 | 18.62 | 18.22 | 18.36 | 5,646,403 | -0.15(-0.81%) |
May 14, 2009 | 18.16 | 18.65 | 18.16 | 18.51 | 5,593,798 | +0.31(+1.69%) |
May 13, 2009 | 18.21 | 18.45 | 18.14 | 18.21 | 4,128,158 | -0.19(-1.04%) |
May 12, 2009 | 18.49 | 18.49 | 18.21 | 18.40 | 4,610,007 | +0.01(+0.07%) |
May 11, 2009 | 18.31 | 18.47 | 18.22 | 18.38 | 4,405,141 | -0.10(-0.52%) |
May 08, 2009 | 18.45 | 18.79 | 18.31 | 18.48 | 6,419,241 | +0.24(+1.31%) |
May 07, 2009 | 18.79 | 18.79 | 18.07 | 18.24 | 7,352,611 | -0.21(-1.11%) |
May 06, 2009 | 18.56 | 18.56 | 18.29 | 18.45 | 6,932,762 | +0.05(+0.26%) |
May 05, 2009 | 18.27 | 18.44 | 18.21 | 18.40 | 7,396,361 | +0.03(+0.19%) |
May 04, 2009 | 18.34 | 18.38 | 18.24 | 18.36 | 6,942,989 | +0.45(+2.52%) |