Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.10 | 27.24 | 26.58 | 26.58 | 1,154,474 | -0.39(-1.45%) |
Apr 29, 2010 | 26.62 | 27.08 | 26.46 | 26.97 | 1,217,856 | +0.37(+1.40%) |
Apr 28, 2010 | 26.35 | 26.72 | 26.33 | 26.60 | 1,585,569 | +0.30(+1.12%) |
Apr 27, 2010 | 26.32 | 27.12 | 26.13 | 26.30 | 2,436,145 | -0.04(-0.17%) |
Apr 26, 2010 | 27.25 | 27.26 | 26.34 | 26.35 | 2,184,292 | -0.96(-3.50%) |
Apr 23, 2010 | 25.97 | 27.35 | 25.85 | 27.30 | 3,939,917 | +1.21(+4.63%) |
Apr 22, 2010 | 25.62 | 26.17 | 25.43 | 26.09 | 3,171,373 | +0.27(+1.04%) |
Apr 21, 2010 | 25.56 | 25.96 | 25.40 | 25.82 | 2,983,252 | +0.29(+1.12%) |
Apr 20, 2010 | 25.24 | 25.55 | 25.05 | 25.54 | 1,652,437 | +0.25(+1.00%) |
Apr 19, 2010 | 25.43 | 25.61 | 25.14 | 25.29 | 2,575,923 | -0.17(-0.65%) |
Apr 16, 2010 | 25.05 | 25.60 | 25.05 | 25.45 | 3,776,337 | +0.43(+1.74%) |
Apr 15, 2010 | 25.03 | 25.14 | 24.93 | 25.02 | 1,589,665 | -0.05(-0.21%) |
Apr 14, 2010 | 24.50 | 25.10 | 24.43 | 25.07 | 2,440,519 | +0.55(+2.23%) |
Apr 13, 2010 | 24.73 | 24.73 | 24.36 | 24.52 | 1,578,783 | -0.33(-1.33%) |
Apr 12, 2010 | 25.12 | 25.12 | 24.71 | 24.85 | 1,954,101 | -0.27(-1.07%) |
Apr 09, 2010 | 25.03 | 25.16 | 24.92 | 25.12 | 1,496,560 | +0.09(+0.35%) |
Apr 08, 2010 | 25.02 | 25.13 | 24.84 | 25.03 | 2,556,030 | -0.10(-0.41%) |
Apr 07, 2010 | 24.78 | 25.19 | 24.78 | 25.14 | 2,655,140 | +0.23(+0.94%) |
Apr 06, 2010 | 24.43 | 24.91 | 24.26 | 24.90 | 1,909,766 | +0.34(+1.38%) |
Apr 05, 2010 | 24.41 | 24.74 | 24.35 | 24.56 | 2,397,779 | +0.16(+0.64%) |
Apr 01, 2010 | 24.63 | 24.41 | 24.41 | 24.41 | 1,463,512 | -0.08(-0.32%) |
Mar 31, 2010 | 24.47 | 24.65 | 24.33 | 24.49 | 1,682,883 | +0.13(+0.54%) |
Mar 30, 2010 | 24.26 | 24.43 | 24.10 | 24.36 | 1,012,696 | +0.05(+0.21%) |
Mar 29, 2010 | 24.33 | 24.55 | 24.17 | 24.30 | 1,733,604 | +0.05(+0.22%) |
Mar 26, 2010 | 24.24 | 24.38 | 24.10 | 24.25 | 1,831,186 | +0.01(+0.04%) |
Mar 25, 2010 | 24.26 | 24.39 | 24.10 | 24.24 | 2,539,523 | +0.14(+0.58%) |
Mar 24, 2010 | 24.07 | 24.22 | 23.95 | 24.10 | 2,009,964 | -0.09(-0.36%) |
Mar 23, 2010 | 24.02 | 24.19 | 23.86 | 24.19 | 1,855,588 | +0.33(+1.38%) |
Mar 22, 2010 | 23.70 | 24.02 | 23.55 | 23.86 | 1,926,592 | +0.12(+0.51%) |
Mar 19, 2010 | 23.51 | 23.74 | 23.29 | 23.74 | 4,324,129 | +0.36(+1.52%) |
Mar 18, 2010 | 23.29 | 23.47 | 23.21 | 23.38 | 3,678,965 | +0.18(+0.79%) |
Mar 17, 2010 | 23.26 | 23.45 | 23.14 | 23.20 | 2,147,688 | -0.09(-0.37%) |
Mar 16, 2010 | 23.14 | 23.35 | 23.03 | 23.29 | 2,270,866 | +0.12(+0.52%) |
Mar 15, 2010 | 23.08 | 23.23 | 23.04 | 23.17 | 1,487,261 | -0.02(-0.07%) |
Mar 12, 2010 | 23.20 | 23.30 | 23.05 | 23.18 | 2,036,658 | +0.03(+0.15%) |
Mar 11, 2010 | 23.12 | 23.28 | 23.11 | 23.15 | 3,286,426 | +0.01(+0.04%) |
Mar 10, 2010 | 23.05 | 23.25 | 23.03 | 23.14 | 2,797,254 | +0.07(+0.30%) |
Mar 09, 2010 | 23.09 | 23.17 | 22.98 | 23.07 | 2,573,463 | +0.05(+0.23%) |
Mar 08, 2010 | 23.20 | 23.24 | 22.98 | 23.02 | 1,893,406 | -0.13(-0.56%) |
Mar 05, 2010 | 23.07 | 23.24 | 22.95 | 23.15 | 3,191,907 | +0.13(+0.57%) |
Mar 04, 2010 | 23.07 | 23.16 | 22.90 | 23.02 | 2,035,049 | -0.05(-0.23%) |
Mar 03, 2010 | 23.20 | 23.23 | 22.99 | 23.07 | 2,373,114 | -0.04(-0.19%) |
Mar 02, 2010 | 23.34 | 23.38 | 23.03 | 23.11 | 3,586,368 | -0.27(-1.15%) |
Mar 01, 2010 | 23.38 | 23.52 | 23.24 | 23.38 | 1,947,741 | +0.09(+0.37%) |
Feb 26, 2010 | 23.01 | 23.33 | 22.77 | 23.30 | 2,154,900 | +0.27(+1.17%) |
Feb 25, 2010 | 23.04 | 23.04 | 22.50 | 23.03 | 3,379,170 | -0.25(-1.08%) |
Feb 24, 2010 | 23.22 | 23.34 | 23.07 | 23.28 | 2,153,175 | +0.10(+0.41%) |
Feb 23, 2010 | 23.50 | 23.53 | 23.14 | 23.18 | 2,420,211 | -0.24(-1.04%) |
Feb 22, 2010 | 23.60 | 23.71 | 23.36 | 23.43 | 1,426,036 | -0.17(-0.70%) |
Feb 19, 2010 | 23.31 | 23.77 | 23.24 | 23.59 | 2,399,511 | +0.17(+0.70%) |
Feb 18, 2010 | 23.20 | 23.64 | 23.20 | 23.43 | 3,105,908 | +0.03(+0.11%) |
Feb 17, 2010 | 23.26 | 23.52 | 23.07 | 23.40 | 3,590,545 | +0.25(+1.09%) |
Feb 16, 2010 | 23.18 | 23.27 | 22.81 | 23.15 | 3,345,849 | +0.02(+0.08%) |
Feb 12, 2010 | 23.54 | 23.13 | 23.13 | 23.13 | 5,484,171 | -0.70(-2.92%) |
Feb 11, 2010 | 24.42 | 24.42 | 23.69 | 23.83 | 8,864,010 | -1.96(-7.58%) |
Feb 10, 2010 | 25.79 | 26.03 | 25.52 | 25.78 | 1,714,878 | -0.10(-0.37%) |
Feb 09, 2010 | 25.89 | 26.09 | 25.69 | 25.88 | 2,385,289 | +0.31(+1.22%) |
Feb 08, 2010 | 25.63 | 25.81 | 25.05 | 25.56 | 1,752,419 | -0.08(-0.30%) |
Feb 05, 2010 | 25.65 | 25.82 | 25.00 | 25.64 | 1,864,107 | -0.05(-0.20%) |
Feb 04, 2010 | 25.98 | 26.02 | 25.69 | 25.69 | 1,749,363 | -0.47(-1.79%) |
Feb 03, 2010 | 25.97 | 26.25 | 25.90 | 26.16 | 1,079,159 | +0.03(+0.10%) |
Feb 02, 2010 | 25.93 | 26.29 | 25.76 | 26.14 | 1,069,572 | +0.16(+0.60%) |
Feb 01, 2010 | 25.74 | 26.02 | 25.55 | 25.98 | 1,327,969 | +0.28(+1.08%) |
Jan 29, 2010 | 26.22 | 26.35 | 25.68 | 25.70 | 1,706,079 | -0.36(-1.40%) |
Jan 28, 2010 | 26.59 | 26.65 | 25.79 | 26.07 | 2,686,139 | -0.50(-1.86%) |
Jan 27, 2010 | 26.68 | 26.69 | 26.23 | 26.56 | 2,143,485 | -0.01(-0.03%) |
Jan 26, 2010 | 26.69 | 26.86 | 26.35 | 26.57 | 1,781,380 | -0.10(-0.36%) |
Jan 25, 2010 | 26.66 | 26.86 | 26.16 | 26.67 | 2,987,011 | +0.15(+0.56%) |
Jan 22, 2010 | 26.98 | 27.16 | 26.50 | 26.52 | 3,362,103 | -0.50(-1.86%) |
Jan 21, 2010 | 27.08 | 27.41 | 26.93 | 27.02 | 2,963,447 | +0.03(+0.13%) |
Jan 20, 2010 | 27.15 | 27.31 | 26.75 | 26.99 | 3,841,914 | -0.20(-0.73%) |
Jan 19, 2010 | 26.87 | 27.42 | 26.81 | 27.19 | 2,946,278 | +0.42(+1.56%) |
Jan 15, 2010 | 27.46 | 26.77 | 26.77 | 26.77 | 3,750,789 | -0.86(-3.11%) |
Jan 14, 2010 | 27.48 | 27.74 | 27.48 | 27.63 | 1,413,519 | -0.02(-0.06%) |
Jan 13, 2010 | 27.84 | 27.89 | 27.51 | 27.65 | 2,218,204 | -0.08(-0.30%) |
Jan 12, 2010 | 28.16 | 28.27 | 27.60 | 27.73 | 1,891,302 | -0.57(-2.01%) |
Jan 11, 2010 | 28.64 | 28.70 | 28.14 | 28.30 | 2,268,662 | -0.31(-1.09%) |
Jan 08, 2010 | 28.56 | 28.69 | 28.35 | 28.61 | 1,488,477 | +0.08(+0.27%) |
Jan 07, 2010 | 28.46 | 28.60 | 28.26 | 28.54 | 1,110,353 | +0.03(+0.12%) |
Jan 06, 2010 | 28.65 | 28.72 | 28.44 | 28.50 | 1,722,811 | +0.07(+0.24%) |
Jan 05, 2010 | 28.41 | 28.51 | 28.14 | 28.43 | 1,627,371 | +0.07(+0.25%) |
Jan 04, 2010 | 28.87 | 28.87 | 28.34 | 28.36 | 2,612,107 | -0.08(-0.27%) |
Dec 31, 2009 | 28.94 | 28.44 | 28.44 | 28.44 | 989,714 | -0.40(-1.39%) |
Dec 30, 2009 | 28.71 | 28.98 | 28.58 | 28.84 | 991,359 | +0.01(+0.03%) |
Dec 29, 2009 | 28.34 | 28.93 | 27.81 | 28.83 | 1,226,053 | +0.56(+2.00%) |
Dec 28, 2009 | 28.03 | 28.34 | 28.01 | 28.27 | 851,808 | +0.25(+0.90%) |
Dec 24, 2009 | 27.84 | 28.02 | 27.74 | 28.01 | 302,695 | +0.28(+1.00%) |
Dec 23, 2009 | 27.61 | 27.91 | 27.39 | 27.74 | 1,076,768 | +0.10(+0.38%) |
Dec 22, 2009 | 26.79 | 27.64 | 26.74 | 27.63 | 1,665,995 | +0.95(+3.55%) |
Dec 21, 2009 | 26.38 | 26.95 | 26.33 | 26.69 | 1,265,155 | +0.32(+1.22%) |
Dec 18, 2009 | 26.21 | 26.40 | 26.00 | 26.36 | 1,773,074 | +0.37(+1.40%) |
Dec 17, 2009 | 26.31 | 26.38 | 25.96 | 26.00 | 971,238 | -0.29(-1.09%) |
Dec 16, 2009 | 26.27 | 26.53 | 26.04 | 26.29 | 848,864 | +0.03(+0.10%) |
Dec 15, 2009 | 25.79 | 26.36 | 25.41 | 26.26 | 2,034,153 | -0.03(-0.10%) |
Dec 14, 2009 | 26.24 | 26.31 | 26.09 | 26.29 | 1,172,467 | +0.27(+1.04%) |
Dec 11, 2009 | 26.24 | 26.34 | 25.92 | 26.02 | 1,518,411 | -0.23(-0.89%) |
Dec 10, 2009 | 26.29 | 26.41 | 26.14 | 26.25 | 1,800,349 | +0.11(+0.43%) |
Dec 09, 2009 | 26.54 | 26.54 | 25.72 | 26.14 | 2,258,491 | +0.08(+0.30%) |
Dec 08, 2009 | 26.14 | 26.42 | 25.62 | 26.06 | 1,904,013 | +0.16(+0.60%) |
Dec 07, 2009 | 25.81 | 26.01 | 25.59 | 25.90 | 1,011,290 | +0.01(+0.03%) |
Dec 04, 2009 | 25.96 | 26.32 | 25.63 | 25.89 | 1,249,740 | +0.39(+1.53%) |
Dec 03, 2009 | 25.76 | 25.96 | 25.48 | 25.50 | 972,069 | -0.23(-0.88%) |
Dec 02, 2009 | 25.30 | 25.76 | 25.19 | 25.73 | 1,641,877 | +0.45(+1.79%) |
Dec 01, 2009 | 25.11 | 25.48 | 25.11 | 25.28 | 1,159,891 | +0.34(+1.36%) |
Nov 30, 2009 | 24.80 | 25.08 | 24.63 | 24.94 | 1,324,924 | -0.08(-0.31%) |
Nov 27, 2009 | 24.89 | 25.31 | 24.40 | 25.02 | 623,297 | -0.46(-1.81%) |
Nov 25, 2009 | 25.42 | 25.61 | 25.30 | 25.48 | 1,707,853 | +0.04(+0.17%) |
Nov 24, 2009 | 25.84 | 25.84 | 25.17 | 25.43 | 1,767,330 | -0.46(-1.78%) |
Nov 23, 2009 | 26.07 | 26.12 | 25.75 | 25.89 | 1,288,058 | +0.20(+0.78%) |
Nov 20, 2009 | 26.50 | 26.50 | 25.38 | 25.69 | 1,183,450 | -0.04(-0.17%) |
Nov 19, 2009 | 26.29 | 26.29 | 25.47 | 25.74 | 1,368,603 | -0.63(-2.37%) |
Nov 18, 2009 | 26.32 | 26.43 | 25.87 | 26.36 | 1,326,391 | -0.10(-0.36%) |
Nov 17, 2009 | 25.84 | 26.52 | 25.65 | 26.46 | 1,906,098 | +0.63(+2.46%) |
Nov 16, 2009 | 25.19 | 25.88 | 25.02 | 25.82 | 1,855,456 | +0.65(+2.59%) |
Nov 13, 2009 | 24.96 | 25.23 | 24.85 | 25.17 | 946,970 | +0.22(+0.87%) |
Nov 12, 2009 | 24.85 | 25.33 | 24.79 | 24.96 | 1,163,165 | -0.15(-0.59%) |
Nov 11, 2009 | 25.29 | 25.30 | 24.84 | 25.10 | 1,166,128 | +0.04(+0.17%) |
Nov 10, 2009 | 25.02 | 25.15 | 24.83 | 25.06 | 1,346,707 | -0.16(-0.62%) |
Nov 09, 2009 | 25.09 | 25.22 | 24.82 | 25.22 | 1,239,241 | +0.23(+0.90%) |
Nov 06, 2009 | 24.76 | 25.04 | 24.42 | 24.99 | 1,180,811 | +0.06(+0.24%) |
Nov 05, 2009 | 24.36 | 25.08 | 24.36 | 24.93 | 1,216,510 | +0.61(+2.50%) |
Nov 04, 2009 | 24.37 | 24.67 | 23.95 | 24.32 | 1,954,084 | +0.34(+1.41%) |
Nov 03, 2009 | 24.36 | 24.36 | 23.83 | 23.98 | 2,699,951 | -0.44(-1.81%) |
Nov 02, 2009 | 24.21 | 24.65 | 24.05 | 24.43 | 1,568,396 | +0.26(+1.08%) |
Oct 30, 2009 | 24.89 | 25.03 | 24.15 | 24.17 | 1,816,575 | -0.70(-2.83%) |
Oct 29, 2009 | 24.49 | 25.03 | 24.47 | 24.87 | 2,211,101 | +0.48(+1.96%) |
Oct 28, 2009 | 25.23 | 25.37 | 24.38 | 24.39 | 3,037,003 | -1.00(-3.94%) |
Oct 27, 2009 | 25.34 | 25.78 | 25.29 | 25.39 | 1,861,148 | +0.05(+0.21%) |
Oct 26, 2009 | 25.44 | 25.93 | 25.27 | 25.34 | 1,928,310 | -0.15(-0.58%) |
Oct 23, 2009 | 25.36 | 25.74 | 25.23 | 25.49 | 2,194,279 | +0.15(+0.58%) |
Oct 22, 2009 | 25.29 | 25.46 | 24.39 | 25.34 | 3,186,602 | -0.53(-2.05%) |
Oct 21, 2009 | 25.56 | 26.24 | 25.29 | 25.87 | 3,442,442 | +0.71(+2.83%) |
Oct 20, 2009 | 24.91 | 25.45 | 24.85 | 25.16 | 2,594,306 | -0.30(-1.19%) |
Oct 19, 2009 | 25.03 | 25.62 | 24.83 | 25.46 | 2,071,274 | +0.59(+2.38%) |
Oct 16, 2009 | 25.16 | 25.17 | 24.67 | 24.87 | 3,481,918 | +0.09(+0.35%) |
Oct 15, 2009 | 24.24 | 24.87 | 24.24 | 24.78 | 1,904,858 | +0.31(+1.28%) |
Oct 14, 2009 | 24.46 | 24.62 | 24.27 | 24.47 | 2,429,252 | +0.23(+0.97%) |
Oct 13, 2009 | 24.66 | 24.66 | 24.08 | 24.23 | 1,035,736 | -0.07(-0.29%) |
Oct 12, 2009 | 24.50 | 24.64 | 24.03 | 24.30 | 1,388,155 | +0.15(+0.61%) |
Oct 09, 2009 | 24.04 | 24.17 | 23.79 | 24.16 | 1,068,217 | +0.16(+0.65%) |
Oct 08, 2009 | 23.90 | 24.24 | 23.74 | 24.00 | 1,474,504 | +0.27(+1.13%) |
Oct 07, 2009 | 23.87 | 23.98 | 23.44 | 23.73 | 1,764,194 | -0.09(-0.36%) |
Oct 06, 2009 | 23.74 | 24.11 | 23.63 | 23.82 | 1,580,650 | +0.26(+1.11%) |
Oct 05, 2009 | 23.42 | 23.74 | 23.11 | 23.56 | 2,066,037 | +0.13(+0.56%) |
Oct 02, 2009 | 23.12 | 23.58 | 23.11 | 23.43 | 2,081,247 | +0.20(+0.86%) |
Oct 01, 2009 | 23.85 | 24.74 | 23.17 | 23.23 | 3,278,456 | -1.08(-4.43%) |
Sep 30, 2009 | 24.40 | 24.52 | 23.82 | 24.30 | 1,690,375 | -0.08(-0.32%) |
Sep 29, 2009 | 24.32 | 24.50 | 23.91 | 24.38 | 2,169,423 | -0.17(-0.71%) |
Sep 28, 2009 | 24.01 | 24.63 | 23.90 | 24.56 | 2,218,585 | +0.56(+2.35%) |
Sep 25, 2009 | 23.83 | 24.23 | 23.74 | 23.99 | 2,079,657 | +0.10(+0.40%) |
Sep 24, 2009 | 24.38 | 24.63 | 23.77 | 23.90 | 3,096,640 | -0.26(-1.08%) |
Sep 23, 2009 | 24.61 | 24.71 | 24.13 | 24.16 | 3,738,559 | -0.26(-1.07%) |
Sep 22, 2009 | 24.63 | 24.78 | 24.34 | 24.42 | 2,192,539 | -0.18(-0.74%) |
Sep 21, 2009 | 24.25 | 24.63 | 23.98 | 24.60 | 3,237,915 | +0.30(+1.22%) |
Sep 18, 2009 | 23.80 | 24.43 | 23.80 | 24.30 | 4,947,922 | -0.10(-0.39%) |
Sep 17, 2009 | 24.76 | 25.28 | 24.28 | 24.40 | 7,105,083 | -0.49(-1.96%) |
Sep 16, 2009 | 23.46 | 24.93 | 23.44 | 24.89 | 5,609,059 | +1.36(+5.76%) |
Sep 15, 2009 | 23.29 | 23.65 | 23.26 | 23.53 | 5,952,473 | -0.20(-0.84%) |
Sep 14, 2009 | 22.38 | 23.79 | 22.31 | 23.73 | 6,222,603 | +1.27(+5.65%) |
Sep 11, 2009 | 21.64 | 22.53 | 21.51 | 22.46 | 4,491,589 | +0.97(+4.53%) |
Sep 10, 2009 | 20.91 | 21.50 | 20.61 | 21.49 | 2,558,227 | +0.64(+3.08%) |
Sep 09, 2009 | 20.60 | 20.92 | 20.42 | 20.85 | 1,900,946 | +0.24(+1.18%) |
Sep 08, 2009 | 20.36 | 20.62 | 20.18 | 20.60 | 1,741,895 | +0.44(+2.20%) |
Sep 04, 2009 | 19.99 | 20.19 | 19.75 | 20.16 | 1,122,581 | +0.21(+1.05%) |
Sep 03, 2009 | 19.77 | 19.95 | 19.59 | 19.95 | 1,445,492 | +0.19(+0.97%) |
Sep 02, 2009 | 19.72 | 19.93 | 19.41 | 19.76 | 2,355,641 | +0.14(+0.71%) |
Sep 01, 2009 | 20.13 | 20.41 | 19.57 | 19.62 | 2,928,329 | -0.38(-1.91%) |
Aug 31, 2009 | 20.01 | 20.07 | 19.87 | 20.00 | 2,030,744 | -0.07(-0.35%) |
Aug 28, 2009 | 20.20 | 20.45 | 19.91 | 20.07 | 1,611,839 | -0.10(-0.47%) |
Aug 27, 2009 | 19.90 | 20.20 | 19.66 | 20.17 | 1,869,090 | +0.21(+1.04%) |
Aug 26, 2009 | 19.79 | 20.03 | 19.56 | 19.96 | 1,121,600 | +0.08(+0.39%) |
Aug 25, 2009 | 20.01 | 20.19 | 19.78 | 19.88 | 1,195,419 | -0.06(-0.30%) |
Aug 24, 2009 | 20.10 | 20.20 | 19.83 | 19.94 | 1,614,699 | -0.09(-0.43%) |
Aug 21, 2009 | 19.29 | 20.09 | 19.29 | 20.03 | 1,964,166 | +0.49(+2.49%) |
Aug 20, 2009 | 19.30 | 19.69 | 19.12 | 19.54 | 1,966,207 | +0.20(+1.03%) |
Aug 19, 2009 | 19.06 | 19.39 | 18.92 | 19.34 | 1,511,884 | +0.00(+0.00%) |
Aug 18, 2009 | 19.20 | 19.41 | 19.20 | 19.34 | 1,562,678 | +0.19(+1.00%) |
Aug 17, 2009 | 19.33 | 19.46 | 19.12 | 19.15 | 1,779,773 | -0.50(-2.52%) |
Aug 14, 2009 | 20.12 | 20.23 | 19.51 | 19.65 | 1,292,527 | -0.58(-2.88%) |
Aug 13, 2009 | 19.70 | 20.35 | 19.68 | 20.23 | 3,205,384 | +0.37(+1.88%) |
Aug 12, 2009 | 18.86 | 20.02 | 18.86 | 19.86 | 3,464,555 | +0.97(+5.15%) |
Aug 11, 2009 | 18.68 | 18.96 | 18.61 | 18.88 | 1,935,524 | +0.15(+0.79%) |
Aug 10, 2009 | 18.94 | 19.05 | 18.62 | 18.73 | 1,876,113 | -0.09(-0.46%) |
Aug 07, 2009 | 19.04 | 19.23 | 18.57 | 18.82 | 2,920,376 | +0.10(+0.51%) |
Aug 06, 2009 | 18.53 | 18.80 | 18.46 | 18.73 | 2,904,489 | +0.23(+1.22%) |
Aug 05, 2009 | 18.75 | 18.87 | 18.33 | 18.50 | 2,276,120 | -0.30(-1.62%) |
Aug 04, 2009 | 18.76 | 19.00 | 18.60 | 18.80 | 2,363,230 | +0.15(+0.79%) |
Aug 03, 2009 | 18.74 | 18.93 | 18.52 | 18.66 | 3,189,983 | -0.02(-0.09%) |
Jul 31, 2009 | 18.98 | 19.03 | 18.66 | 18.67 | 2,146,253 | -0.28(-1.47%) |
Jul 30, 2009 | 18.90 | 19.26 | 18.83 | 18.95 | 2,872,186 | +0.23(+1.25%) |
Jul 29, 2009 | 18.41 | 18.81 | 18.34 | 18.72 | 3,910,615 | +0.24(+1.32%) |
Jul 28, 2009 | 18.66 | 18.74 | 18.27 | 18.47 | 3,992,923 | -0.20(-1.07%) |
Jul 27, 2009 | 19.10 | 19.24 | 18.53 | 18.67 | 3,322,440 | -0.47(-2.45%) |
Jul 24, 2009 | 18.33 | 19.14 | 18.30 | 19.14 | 4,451,889 | +0.71(+3.87%) |
Jul 23, 2009 | 19.47 | 19.47 | 18.30 | 18.43 | 7,824,412 | -2.04(-9.97%) |
Jul 22, 2009 | 20.06 | 20.54 | 19.86 | 20.47 | 2,448,790 | +0.48(+2.39%) |
Jul 21, 2009 | 20.21 | 20.22 | 19.66 | 19.99 | 2,234,565 | -0.05(-0.26%) |
Jul 20, 2009 | 20.12 | 20.23 | 19.79 | 20.05 | 1,828,090 | -0.09(-0.43%) |
Jul 17, 2009 | 20.02 | 20.64 | 19.83 | 20.13 | 2,172,834 | +0.24(+1.22%) |
Jul 16, 2009 | 19.73 | 19.92 | 19.46 | 19.89 | 1,756,488 | +0.16(+0.79%) |
Jul 15, 2009 | 19.05 | 19.75 | 19.05 | 19.73 | 2,178,727 | +0.76(+4.03%) |
Jul 14, 2009 | 18.93 | 19.20 | 18.89 | 18.97 | 2,261,302 | -0.02(-0.09%) |
Jul 13, 2009 | 18.12 | 18.99 | 17.88 | 18.99 | 3,348,423 | +0.88(+4.85%) |
Jul 10, 2009 | 18.29 | 18.31 | 17.87 | 18.11 | 1,701,915 | -0.33(-1.79%) |
Jul 09, 2009 | 18.27 | 18.54 | 17.98 | 18.44 | 2,276,016 | +0.44(+2.46%) |
Jul 08, 2009 | 18.31 | 18.33 | 17.69 | 18.00 | 3,457,935 | -0.27(-1.47%) |
Jul 07, 2009 | 18.87 | 18.87 | 18.26 | 18.27 | 1,765,261 | -0.59(-3.13%) |
Jul 06, 2009 | 18.80 | 18.86 | 18.48 | 18.86 | 1,972,353 | +0.03(+0.14%) |
Jul 02, 2009 | 19.39 | 19.39 | 18.66 | 18.83 | 1,810,952 | -0.76(-3.86%) |
Jul 01, 2009 | 19.77 | 19.86 | 19.56 | 19.59 | 1,397,319 | -0.02(-0.09%) |
Jun 30, 2009 | 19.25 | 19.88 | 19.25 | 19.60 | 2,044,765 | -0.15(-0.75%) |
Jun 29, 2009 | 19.59 | 19.84 | 19.52 | 19.75 | 1,848,697 | -0.05(-0.26%) |
Jun 26, 2009 | 19.65 | 19.84 | 19.39 | 19.80 | 2,129,602 | -0.03(-0.13%) |
Jun 25, 2009 | 19.45 | 19.83 | 19.12 | 19.83 | 2,545,576 | +0.50(+2.61%) |
Jun 24, 2009 | 19.35 | 19.43 | 19.09 | 19.33 | 4,961,834 | +0.19(+1.00%) |
Jun 23, 2009 | 19.55 | 19.61 | 19.02 | 19.13 | 4,052,597 | -0.23(-1.21%) |
Jun 22, 2009 | 19.57 | 19.69 | 19.33 | 19.37 | 2,259,420 | -0.56(-2.79%) |
Jun 19, 2009 | 20.03 | 20.17 | 19.55 | 19.92 | 4,757,713 | +0.09(+0.44%) |
Jun 18, 2009 | 19.84 | 20.02 | 19.56 | 19.84 | 2,840,167 | -0.05(-0.26%) |
Jun 17, 2009 | 20.27 | 20.27 | 19.79 | 19.89 | 4,463,630 | +0.00(+0.00%) |
Jun 16, 2009 | 20.76 | 20.81 | 19.79 | 19.89 | 6,235,659 | -1.23(-5.80%) |
Jun 15, 2009 | 21.23 | 21.24 | 20.85 | 21.12 | 2,975,051 | -0.30(-1.38%) |
Jun 12, 2009 | 20.83 | 21.43 | 20.55 | 21.41 | 2,549,160 | +0.28(+1.32%) |
Jun 11, 2009 | 20.94 | 21.49 | 20.94 | 21.13 | 1,529,993 | +0.09(+0.41%) |
Jun 10, 2009 | 21.39 | 21.65 | 20.73 | 21.05 | 2,107,334 | -0.17(-0.82%) |
Jun 09, 2009 | 20.98 | 21.44 | 20.77 | 21.22 | 2,517,000 | +0.36(+1.71%) |
Jun 08, 2009 | 20.85 | 21.54 | 20.65 | 20.86 | 2,708,065 | -0.43(-2.00%) |
Jun 05, 2009 | 21.82 | 21.86 | 20.85 | 21.29 | 4,806,162 | +1.20(+5.97%) |
Jun 04, 2009 | 19.65 | 20.11 | 19.65 | 20.09 | 3,226,625 | +0.53(+2.71%) |
Jun 03, 2009 | 19.35 | 19.90 | 19.21 | 19.56 | 2,280,118 | -0.05(-0.27%) |
Jun 02, 2009 | 19.35 | 19.86 | 19.27 | 19.61 | 2,346,184 | -0.25(-1.27%) |
Jun 01, 2009 | 19.72 | 20.03 | 19.56 | 19.86 | 2,638,583 | +0.35(+1.78%) |
May 29, 2009 | 19.72 | 20.11 | 19.11 | 19.52 | 4,174,559 | -0.62(-3.06%) |
May 28, 2009 | 20.30 | 20.39 | 19.71 | 20.13 | 2,544,165 | -0.17(-0.81%) |
May 27, 2009 | 20.82 | 20.92 | 20.23 | 20.30 | 2,016,578 | -0.77(-3.67%) |
May 26, 2009 | 20.32 | 21.07 | 20.12 | 21.07 | 3,484,516 | +0.42(+2.02%) |
May 22, 2009 | 21.16 | 21.43 | 20.60 | 20.65 | 1,502,758 | -0.30(-1.45%) |
May 21, 2009 | 22.01 | 22.01 | 20.80 | 20.96 | 1,937,439 | -1.09(-4.93%) |
May 20, 2009 | 22.27 | 22.54 | 21.98 | 22.04 | 1,406,834 | -0.11(-0.51%) |
May 19, 2009 | 21.57 | 22.26 | 21.44 | 22.16 | 1,868,227 | +0.37(+1.67%) |
May 18, 2009 | 22.01 | 22.01 | 21.44 | 21.79 | 1,711,471 | +0.37(+1.74%) |
May 15, 2009 | 21.45 | 21.69 | 21.19 | 21.42 | 1,380,468 | -0.15(-0.68%) |
May 14, 2009 | 21.18 | 21.77 | 21.02 | 21.57 | 1,362,540 | +0.10(+0.45%) |
May 13, 2009 | 22.13 | 22.23 | 21.40 | 21.47 | 1,792,762 | -0.89(-4.00%) |
May 12, 2009 | 22.51 | 22.59 | 22.08 | 22.37 | 1,494,210 | -0.01(-0.04%) |
May 11, 2009 | 22.69 | 22.69 | 21.83 | 22.38 | 1,397,599 | -0.70(-3.01%) |
May 08, 2009 | 22.19 | 23.16 | 22.03 | 23.07 | 2,714,696 | +1.07(+4.86%) |
May 07, 2009 | 21.91 | 22.50 | 21.83 | 22.00 | 2,393,562 | -0.04(-0.20%) |
May 06, 2009 | 22.29 | 22.69 | 21.95 | 22.04 | 1,979,406 | -0.23(-1.05%) |
May 05, 2009 | 22.68 | 22.73 | 22.07 | 22.28 | 2,110,164 | -0.40(-1.76%) |
May 04, 2009 | 22.80 | 22.85 | 21.68 | 22.68 | 2,674,878 | +0.77(+3.53%) |