Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.79 | 17.91 | 17.63 | 17.79 | 4,935,353 | +0.00(+0.03%) |
Jul 29, 2010 | 17.89 | 17.96 | 17.72 | 17.79 | 10,230 | -0.14(-0.79%) |
Jul 28, 2010 | 18.14 | 18.18 | 17.92 | 17.93 | 3,112,666 | -0.16(-0.90%) |
Jul 27, 2010 | 18.07 | 18.15 | 17.91 | 18.09 | 17,072 | -0.26(-1.42%) |
Jul 26, 2010 | 18.10 | 18.35 | 18.08 | 18.35 | 4,170,722 | +0.12(+0.66%) |
Jul 23, 2010 | 18.31 | 18.34 | 18.11 | 18.23 | 5,436,477 | -0.08(-0.44%) |
Jul 22, 2010 | 18.18 | 18.46 | 18.18 | 18.31 | 29,038 | +0.15(+0.82%) |
Jul 21, 2010 | 18.05 | 18.17 | 17.96 | 18.16 | 7,816,404 | -0.00(-0.03%) |
Jul 20, 2010 | 17.84 | 18.19 | 17.83 | 18.16 | 35,401 | +0.06(+0.33%) |
Jul 19, 2010 | 18.16 | 18.25 | 18.04 | 18.11 | 3,141,081 | -0.08(-0.47%) |
Jul 16, 2010 | 18.19 | 18.50 | 18.14 | 18.19 | 4,818,748 | -0.39(-2.12%) |
Jul 15, 2010 | 18.51 | 18.63 | 18.36 | 18.58 | 8,273,178 | +0.43(+2.37%) |
Jul 14, 2010 | 17.92 | 18.98 | 17.13 | 18.16 | 62,849 | +0.31(+1.76%) |
Jul 13, 2010 | 17.78 | 17.96 | 17.68 | 17.84 | 7,402 | +0.42(+2.44%) |
Jul 12, 2010 | 17.35 | 17.57 | 17.33 | 17.42 | 5,593,120 | +0.02(+0.09%) |
Jul 09, 2010 | 17.40 | 17.41 | 17.01 | 17.40 | 7,223,869 | -0.04(-0.20%) |
Jul 08, 2010 | 17.19 | 17.44 | 17.17 | 17.44 | 14,536 | +0.23(+1.37%) |
Jul 07, 2010 | 16.93 | 17.20 | 16.93 | 17.20 | 4,804,228 | +0.15(+0.91%) |
Jul 06, 2010 | 16.89 | 17.18 | 16.89 | 17.05 | 36,358 | +0.17(+1.04%) |
Jul 02, 2010 | 16.87 | 16.97 | 16.77 | 16.87 | 3,568,450 | -0.07(-0.41%) |
Jul 01, 2010 | 17.05 | 17.07 | 16.76 | 16.94 | 4,538,179 | -0.05(-0.26%) |
Jun 30, 2010 | 17.02 | 17.20 | 16.96 | 16.99 | 4,144 | +0.08(+0.47%) |
Jun 29, 2010 | 17.19 | 17.21 | 16.83 | 16.91 | 34,125 | -0.38(-2.20%) |
Jun 25, 2010 | 17.29 | 17.34 | 17.17 | 17.29 | 3,937,137 | -0.18(-1.03%) |
Jun 24, 2010 | 17.61 | 17.63 | 17.46 | 17.47 | 41,017 | -0.01(-0.06%) |
Jun 23, 2010 | 17.58 | 17.58 | 17.31 | 17.48 | 3,608,649 | -0.04(-0.20%) |
Jun 22, 2010 | 17.58 | 17.75 | 17.50 | 17.51 | 10,039 | -0.07(-0.40%) |
Jun 21, 2010 | 17.76 | 17.79 | 17.55 | 17.58 | 3,808,403 | -0.14(-0.82%) |
Jun 18, 2010 | 17.73 | 17.83 | 17.71 | 17.73 | 4,168,750 | -0.33(-1.85%) |
Jun 17, 2010 | 18.07 | 18.11 | 17.94 | 18.06 | 2,670,343 | -0.12(-0.69%) |
Jun 16, 2010 | 18.07 | 18.30 | 18.00 | 18.18 | 6,856,086 | +0.19(+1.08%) |
Jun 15, 2010 | 17.90 | 18.01 | 17.82 | 17.99 | 10,373 | +0.39(+2.21%) |
Jun 14, 2010 | 17.70 | 17.80 | 17.57 | 17.60 | 2,908,781 | +0.13(+0.77%) |
Jun 11, 2010 | 17.26 | 17.50 | 17.23 | 17.47 | 3,828,581 | +0.34(+2.01%) |
Jun 10, 2010 | 17.10 | 17.25 | 17.03 | 17.12 | 4,076 | +0.29(+1.72%) |
Jun 09, 2010 | 16.89 | 17.04 | 16.78 | 16.83 | 3,806,044 | +0.05(+0.30%) |
Jun 08, 2010 | 16.79 | 16.83 | 16.58 | 16.78 | 3,219 | -0.03(-0.18%) |
Jun 07, 2010 | 16.93 | 17.07 | 16.79 | 16.81 | 2,907,356 | -0.11(-0.65%) |
Jun 04, 2010 | 16.92 | 17.22 | 16.87 | 16.92 | 3,256,140 | -0.52(-3.01%) |
Jun 03, 2010 | 17.51 | 17.57 | 17.35 | 17.45 | 3,565,623 | +0.06(+0.35%) |
Jun 02, 2010 | 17.19 | 17.39 | 17.09 | 17.39 | 16,700 | +0.57(+3.42%) |
Jun 01, 2010 | 16.91 | 17.09 | 16.81 | 16.81 | 5,442,468 | +0.10(+0.60%) |
May 28, 2010 | 16.71 | 16.94 | 16.67 | 16.71 | 3,414,533 | +0.05(+0.30%) |
May 27, 2010 | 16.39 | 16.67 | 16.34 | 16.66 | 4,279,987 | +0.51(+3.15%) |
May 26, 2010 | 16.29 | 16.44 | 16.11 | 16.15 | 5,474,968 | -0.29(-1.76%) |
May 25, 2010 | 16.15 | 16.44 | 16.06 | 16.44 | 37,547 | -0.00(-0.03%) |
May 24, 2010 | 16.43 | 16.62 | 16.38 | 16.45 | 3,448,736 | -0.17(-1.05%) |
May 21, 2010 | 16.22 | 16.67 | 16.19 | 16.62 | 5,005,438 | -0.02(-0.15%) |
May 20, 2010 | 16.72 | 16.90 | 16.63 | 16.65 | 5,728,851 | -0.47(-2.77%) |
May 19, 2010 | 16.81 | 17.20 | 16.80 | 17.12 | 7,374,391 | +0.31(+1.84%) |
May 18, 2010 | 17.06 | 17.14 | 16.80 | 16.81 | 11,742 | -0.41(-2.38%) |
May 17, 2010 | 17.06 | 17.27 | 16.98 | 17.22 | 4,950,726 | +0.16(+0.97%) |
May 14, 2010 | 17.06 | 17.34 | 16.97 | 17.06 | 4,885,516 | -0.47(-2.68%) |
May 13, 2010 | 17.61 | 17.68 | 17.51 | 17.53 | 2,137,754 | -0.15(-0.88%) |
May 12, 2010 | 17.65 | 17.77 | 17.58 | 17.68 | 3,198,146 | +0.01(+0.08%) |
May 11, 2010 | 17.79 | 17.83 | 17.64 | 17.67 | 2,628 | +0.04(+0.23%) |
May 10, 2010 | 17.60 | 17.66 | 17.54 | 17.63 | 4,321,518 | +0.54(+3.19%) |
May 07, 2010 | 17.25 | 17.36 | 16.78 | 17.08 | 7,534,720 | -0.35(-2.01%) |
May 06, 2010 | 17.92 | 18.17 | 16.60 | 17.43 | 1,201 | -0.66(-3.64%) |
May 05, 2010 | 18.16 | 18.17 | 17.95 | 18.09 | 4,469,363 | -0.13(-0.74%) |
May 04, 2010 | 18.27 | 18.31 | 18.14 | 18.22 | 4,352,265 | -0.24(-1.28%) |
May 03, 2010 | 18.47 | 18.54 | 18.40 | 18.46 | 2,956,545 | +0.07(+0.38%) |
Apr 30, 2010 | 18.49 | 18.52 | 18.30 | 18.39 | 5,202,065 | -0.10(-0.56%) |
Apr 29, 2010 | 18.48 | 18.57 | 18.39 | 18.50 | 3,138,856 | +0.11(+0.59%) |
Apr 28, 2010 | 18.47 | 18.50 | 18.25 | 18.39 | 5,673,302 | -0.14(-0.75%) |
Apr 27, 2010 | 18.64 | 18.70 | 18.37 | 18.53 | 7,177,437 | -0.55(-2.90%) |
Apr 26, 2010 | 19.09 | 19.16 | 19.07 | 19.08 | 2,598,142 | +0.03(+0.18%) |
Apr 23, 2010 | 18.85 | 19.05 | 18.79 | 19.04 | 3,202,140 | +0.00(+0.00%) |
Apr 22, 2010 | 19.13 | 19.25 | 18.88 | 19.04 | 5,877,161 | -0.19(-1.00%) |
Apr 21, 2010 | 19.32 | 19.33 | 19.13 | 19.24 | 29,896 | -0.21(-1.09%) |
Apr 20, 2010 | 19.46 | 19.53 | 19.38 | 19.45 | 5,496 | +0.02(+0.13%) |
Apr 19, 2010 | 19.28 | 19.42 | 19.27 | 19.42 | 2,092,069 | -0.09(-0.48%) |
Apr 16, 2010 | 19.59 | 19.68 | 19.43 | 19.52 | 3,157,262 | +0.05(+0.28%) |
Apr 15, 2010 | 19.44 | 19.58 | 19.42 | 19.46 | 2,542,458 | -0.00(-0.03%) |
Apr 14, 2010 | 19.53 | 19.59 | 19.45 | 19.47 | 3,991,370 | -0.01(-0.05%) |
Apr 13, 2010 | 19.46 | 19.49 | 19.31 | 19.48 | 3,136,888 | +0.18(+0.92%) |
Apr 12, 2010 | 19.30 | 19.41 | 19.25 | 19.30 | 2,542,257 | -0.03(-0.18%) |
Apr 09, 2010 | 19.38 | 19.40 | 19.28 | 19.33 | 3,524,632 | +0.17(+0.87%) |
Apr 08, 2010 | 19.15 | 19.23 | 19.11 | 19.17 | 3,506,904 | +0.05(+0.26%) |
Apr 07, 2010 | 19.16 | 19.29 | 19.07 | 19.12 | 5,591,648 | +0.01(+0.05%) |
Apr 06, 2010 | 18.79 | 19.23 | 18.78 | 19.11 | 6,536,448 | -0.02(-0.13%) |
Apr 05, 2010 | 19.14 | 19.14 | 19.02 | 19.13 | 1,790,986 | +0.12(+0.62%) |
Apr 01, 2010 | 18.97 | 19.01 | 19.01 | 19.01 | 2,217,640 | +0.01(+0.08%) |
Mar 31, 2010 | 18.82 | 19.09 | 18.81 | 19.00 | 3,628,955 | +0.14(+0.76%) |
Mar 30, 2010 | 18.90 | 18.93 | 18.78 | 18.86 | 1,969,833 | +0.05(+0.29%) |
Mar 29, 2010 | 18.76 | 18.86 | 18.74 | 18.80 | 1,937,503 | +0.05(+0.26%) |
Mar 26, 2010 | 18.78 | 18.84 | 18.72 | 18.75 | 2,387,580 | -0.20(-1.04%) |
Mar 25, 2010 | 19.13 | 19.14 | 18.95 | 18.95 | 3,622,932 | -0.11(-0.57%) |
Mar 24, 2010 | 19.09 | 19.16 | 18.99 | 19.06 | 3,714,417 | -0.17(-0.87%) |
Mar 23, 2010 | 19.07 | 19.25 | 19.06 | 19.23 | 3,478,945 | -0.01(-0.08%) |
Mar 22, 2010 | 19.15 | 19.36 | 19.11 | 19.24 | 3,705,638 | +0.22(+1.14%) |
Mar 19, 2010 | 19.02 | 19.10 | 18.93 | 19.02 | 5,561,597 | -0.32(-1.66%) |
Mar 18, 2010 | 19.07 | 19.35 | 19.04 | 19.34 | 6,741,962 | +0.70(+3.76%) |
Mar 17, 2010 | 18.71 | 18.72 | 18.50 | 18.64 | 3,268,267 | +0.00(+0.03%) |
Mar 16, 2010 | 18.56 | 18.69 | 18.50 | 18.64 | 2,751,789 | +0.03(+0.16%) |
Mar 15, 2010 | 18.55 | 18.61 | 18.54 | 18.61 | 3,112,550 | -0.04(-0.24%) |
Mar 12, 2010 | 18.68 | 18.72 | 18.58 | 18.65 | 2,686,902 | -0.01(-0.05%) |
Mar 11, 2010 | 18.57 | 18.66 | 18.47 | 18.66 | 2,186,044 | +0.09(+0.48%) |
Mar 10, 2010 | 18.49 | 18.62 | 18.48 | 18.57 | 2,391,401 | -0.03(-0.16%) |
Mar 09, 2010 | 18.52 | 18.62 | 18.50 | 18.60 | 2,221,447 | +0.17(+0.94%) |
Mar 08, 2010 | 18.44 | 18.52 | 18.38 | 18.43 | 3,324,276 | -0.08(-0.45%) |
Mar 05, 2010 | 18.27 | 18.58 | 18.25 | 18.52 | 3,806,869 | +0.08(+0.45%) |
Mar 04, 2010 | 18.51 | 18.53 | 18.40 | 18.43 | 2,932,645 | +0.00(+0.03%) |
Mar 03, 2010 | 18.40 | 18.54 | 18.35 | 18.43 | 2,208,942 | +0.06(+0.35%) |
Mar 02, 2010 | 18.31 | 18.47 | 18.26 | 18.36 | 2,991,827 | +0.10(+0.54%) |
Mar 01, 2010 | 18.13 | 18.29 | 18.08 | 18.26 | 4,074,600 | -0.05(-0.30%) |
Feb 26, 2010 | 18.23 | 18.38 | 18.17 | 18.32 | 3,265,046 | +0.00(+0.03%) |
Feb 25, 2010 | 18.15 | 18.31 | 18.11 | 18.31 | 4,572,154 | -0.11(-0.61%) |
Feb 24, 2010 | 18.43 | 18.54 | 18.39 | 18.43 | 2,726,817 | -0.03(-0.17%) |
Feb 23, 2010 | 18.43 | 18.51 | 18.39 | 18.46 | 3,610,771 | +0.05(+0.27%) |
Feb 22, 2010 | 18.45 | 18.55 | 18.35 | 18.41 | 7,228,588 | -0.46(-2.46%) |
Feb 19, 2010 | 18.81 | 18.93 | 18.72 | 18.87 | 2,884,288 | -0.29(-1.49%) |
Feb 18, 2010 | 19.22 | 19.31 | 19.16 | 19.16 | 7,650,316 | -0.26(-1.32%) |
Feb 17, 2010 | 19.43 | 19.45 | 19.30 | 19.41 | 3,106,958 | +0.05(+0.28%) |
Feb 16, 2010 | 19.17 | 19.40 | 19.08 | 19.36 | 7,414,145 | +0.25(+1.29%) |
Feb 12, 2010 | 19.10 | 19.11 | 19.11 | 19.11 | 3,432,901 | +0.14(+0.73%) |
Feb 11, 2010 | 18.70 | 18.99 | 18.61 | 18.97 | 7,492,612 | +0.47(+2.53%) |
Feb 10, 2010 | 18.53 | 18.62 | 18.42 | 18.51 | 2,815,788 | -0.19(-0.99%) |
Feb 09, 2010 | 18.59 | 18.83 | 18.44 | 18.69 | 6,717,226 | +0.15(+0.81%) |
Feb 08, 2010 | 18.56 | 18.67 | 18.50 | 18.54 | 4,004,758 | +0.05(+0.26%) |
Feb 05, 2010 | 18.55 | 18.56 | 18.16 | 18.49 | 6,042,352 | -0.21(-1.12%) |
Feb 04, 2010 | 19.06 | 19.11 | 18.67 | 18.70 | 3,640,721 | -0.27(-1.41%) |
Feb 03, 2010 | 18.94 | 19.02 | 18.84 | 18.97 | 3,299,800 | -0.02(-0.10%) |
Feb 02, 2010 | 18.99 | 19.23 | 18.94 | 18.99 | 7,578,595 | +0.13(+0.70%) |
Feb 01, 2010 | 18.81 | 18.91 | 18.75 | 18.86 | 5,216,148 | -0.10(-0.51%) |
Jan 29, 2010 | 19.08 | 19.17 | 18.92 | 18.95 | 6,212,598 | -0.39(-2.03%) |
Jan 28, 2010 | 19.67 | 19.70 | 19.25 | 19.35 | 4,705,842 | -0.29(-1.48%) |
Jan 27, 2010 | 19.72 | 19.77 | 19.56 | 19.64 | 3,885,693 | -0.18(-0.93%) |
Jan 26, 2010 | 19.74 | 19.93 | 19.70 | 19.82 | 3,097,639 | +0.17(+0.87%) |
Jan 25, 2010 | 19.72 | 19.75 | 19.60 | 19.65 | 2,599,298 | -0.15(-0.76%) |
Jan 22, 2010 | 19.99 | 20.09 | 19.76 | 19.80 | 2,498,263 | -0.37(-1.85%) |
Jan 21, 2010 | 20.54 | 20.57 | 20.09 | 20.18 | 3,405,801 | -0.26(-1.26%) |
Jan 20, 2010 | 20.46 | 20.51 | 20.31 | 20.44 | 10,218,530 | -0.03(-0.14%) |
Jan 19, 2010 | 20.24 | 20.53 | 20.23 | 20.46 | 3,481,393 | +0.59(+2.96%) |
Jan 15, 2010 | 19.99 | 19.88 | 19.88 | 19.88 | 4,855,192 | -0.52(-2.55%) |
Jan 14, 2010 | 20.35 | 20.46 | 20.31 | 20.40 | 9,040,525 | +0.13(+0.65%) |
Jan 13, 2010 | 20.23 | 20.31 | 20.06 | 20.27 | 4,831,639 | +0.00(+0.00%) |
Jan 12, 2010 | 20.15 | 20.31 | 20.10 | 20.27 | 3,039,579 | +0.04(+0.19%) |
Jan 11, 2010 | 20.15 | 20.30 | 20.09 | 20.23 | 4,719,759 | +0.26(+1.29%) |
Jan 08, 2010 | 19.95 | 20.00 | 19.81 | 19.97 | 6,075,811 | -0.18(-0.92%) |
Jan 07, 2010 | 20.12 | 20.19 | 19.93 | 20.15 | 3,627,345 | +0.07(+0.34%) |
Jan 06, 2010 | 20.19 | 20.26 | 20.06 | 20.09 | 3,807,679 | -0.24(-1.17%) |
Jan 05, 2010 | 20.40 | 20.45 | 20.22 | 20.32 | 3,333,710 | -0.55(-2.65%) |
Jan 04, 2010 | 20.93 | 20.96 | 20.84 | 20.88 | 2,153,855 | +0.35(+1.70%) |
Dec 31, 2009 | 20.65 | 20.53 | 20.53 | 20.53 | 1,449,765 | -0.12(-0.59%) |
Dec 30, 2009 | 20.53 | 20.65 | 20.50 | 20.65 | 1,808,364 | +0.02(+0.12%) |
Dec 29, 2009 | 20.75 | 20.80 | 20.50 | 20.63 | 1,510,242 | -0.01(-0.05%) |
Dec 28, 2009 | 20.51 | 20.64 | 20.51 | 20.64 | 1,446,090 | +0.09(+0.43%) |
Dec 24, 2009 | 20.43 | 20.58 | 20.42 | 20.55 | 568,236 | +0.10(+0.48%) |
Dec 23, 2009 | 20.63 | 20.64 | 20.36 | 20.45 | 2,052,102 | -0.11(-0.52%) |
Dec 22, 2009 | 20.62 | 20.69 | 20.52 | 20.56 | 1,672,090 | +0.23(+1.15%) |
Dec 21, 2009 | 20.36 | 20.44 | 20.27 | 20.32 | 5,805,355 | +0.01(+0.07%) |
Dec 18, 2009 | 20.43 | 20.44 | 20.20 | 20.31 | 3,490,031 | -0.07(-0.36%) |
Dec 17, 2009 | 20.61 | 20.61 | 20.29 | 20.38 | 2,807,009 | -0.59(-2.83%) |
Dec 16, 2009 | 20.94 | 21.01 | 20.79 | 20.98 | 1,858,880 | +0.16(+0.77%) |
Dec 15, 2009 | 20.70 | 20.84 | 20.67 | 20.81 | 2,343,734 | -0.03(-0.16%) |
Dec 14, 2009 | 20.97 | 20.98 | 20.83 | 20.85 | 2,861,910 | +0.33(+1.59%) |
Dec 11, 2009 | 20.61 | 20.65 | 20.47 | 20.52 | 1,730,486 | +0.09(+0.43%) |
Dec 10, 2009 | 20.43 | 20.50 | 20.37 | 20.44 | 1,960,402 | +0.23(+1.13%) |
Dec 09, 2009 | 20.37 | 20.38 | 20.07 | 20.21 | 3,450,239 | -0.22(-1.09%) |
Dec 08, 2009 | 20.59 | 20.61 | 20.40 | 20.43 | 1,983,250 | -0.29(-1.38%) |
Dec 07, 2009 | 20.66 | 20.83 | 20.65 | 20.72 | 1,715,531 | -0.05(-0.26%) |
Dec 04, 2009 | 21.10 | 21.12 | 20.74 | 20.77 | 3,907,950 | +0.15(+0.73%) |
Dec 03, 2009 | 20.70 | 20.75 | 20.59 | 20.62 | 3,193,521 | +0.03(+0.14%) |
Dec 02, 2009 | 20.76 | 20.80 | 20.59 | 20.59 | 3,808,883 | -0.01(-0.07%) |
Dec 01, 2009 | 20.59 | 20.65 | 20.51 | 20.61 | 4,641,066 | +0.46(+2.27%) |
Nov 30, 2009 | 20.12 | 20.26 | 20.01 | 20.15 | 4,481,495 | -0.38(-1.87%) |
Nov 27, 2009 | 20.19 | 20.60 | 20.18 | 20.53 | 1,667,724 | -0.30(-1.45%) |
Nov 25, 2009 | 20.86 | 20.88 | 20.72 | 20.83 | 3,514,037 | +0.29(+1.42%) |
Nov 24, 2009 | 20.54 | 20.64 | 20.46 | 20.54 | 4,684,125 | +0.07(+0.33%) |
Nov 23, 2009 | 20.64 | 20.75 | 20.39 | 20.47 | 4,842,642 | +0.30(+1.47%) |
Nov 20, 2009 | 19.90 | 20.19 | 19.89 | 20.18 | 2,396,186 | +0.03(+0.14%) |
Nov 19, 2009 | 20.18 | 20.18 | 19.95 | 20.15 | 2,662,635 | -0.14(-0.67%) |
Nov 18, 2009 | 20.37 | 20.39 | 20.21 | 20.29 | 3,244,732 | -0.04(-0.19%) |
Nov 17, 2009 | 20.25 | 20.35 | 20.23 | 20.32 | 3,224,282 | -0.03(-0.17%) |
Nov 16, 2009 | 20.27 | 20.43 | 20.22 | 20.36 | 4,223,034 | +0.22(+1.11%) |
Nov 13, 2009 | 20.22 | 20.27 | 20.06 | 20.13 | 4,542,101 | -0.01(-0.05%) |
Nov 12, 2009 | 20.29 | 20.31 | 20.11 | 20.14 | 4,896,115 | +0.11(+0.56%) |
Nov 11, 2009 | 20.12 | 20.19 | 19.98 | 20.03 | 4,556,898 | -0.06(-0.29%) |
Nov 10, 2009 | 20.06 | 20.11 | 20.01 | 20.09 | 2,585,216 | -0.01(-0.05%) |
Nov 09, 2009 | 19.99 | 20.13 | 19.91 | 20.10 | 2,233,333 | +0.41(+2.10%) |
Nov 06, 2009 | 19.36 | 19.69 | 19.35 | 19.69 | 2,943,037 | +0.03(+0.15%) |
Nov 05, 2009 | 19.60 | 19.72 | 19.55 | 19.66 | 2,205,006 | +0.08(+0.40%) |
Nov 04, 2009 | 19.44 | 19.71 | 19.43 | 19.58 | 2,915,363 | -0.07(-0.35%) |
Nov 03, 2009 | 19.41 | 19.65 | 19.37 | 19.65 | 4,847,732 | -0.13(-0.66%) |
Nov 02, 2009 | 19.65 | 19.86 | 19.62 | 19.78 | 4,862,505 | -0.22(-1.09%) |
Oct 30, 2009 | 20.23 | 20.29 | 19.83 | 20.00 | 4,238,445 | -0.12(-0.60%) |
Oct 29, 2009 | 19.84 | 20.22 | 19.79 | 20.12 | 3,619,713 | +0.38(+1.94%) |
Oct 28, 2009 | 19.77 | 19.97 | 19.73 | 19.74 | 3,142,554 | -0.12(-0.61%) |
Oct 27, 2009 | 20.04 | 20.11 | 19.82 | 19.86 | 3,124,344 | +0.27(+1.39%) |
Oct 26, 2009 | 19.57 | 19.80 | 19.43 | 19.59 | 6,139,073 | +0.03(+0.17%) |
Oct 23, 2009 | 19.56 | 19.58 | 19.47 | 19.55 | 3,977,827 | -0.63(-3.13%) |
Oct 22, 2009 | 20.13 | 20.22 | 20.02 | 20.18 | 2,382,518 | -0.02(-0.12%) |
Oct 21, 2009 | 20.31 | 20.49 | 20.19 | 20.21 | 2,969,035 | -0.00(-0.02%) |
Oct 20, 2009 | 20.18 | 20.24 | 20.14 | 20.21 | 1,968,407 | -0.15(-0.74%) |
Oct 19, 2009 | 20.19 | 20.46 | 20.15 | 20.36 | 2,099,976 | +0.34(+1.72%) |
Oct 16, 2009 | 19.98 | 20.09 | 19.92 | 20.02 | 2,817,506 | -0.04(-0.19%) |
Oct 15, 2009 | 20.03 | 20.13 | 19.98 | 20.06 | 4,781,646 | +0.47(+2.38%) |
Oct 14, 2009 | 19.63 | 19.64 | 19.46 | 19.59 | 3,028,012 | +0.31(+1.59%) |
Oct 13, 2009 | 19.34 | 19.39 | 19.09 | 19.28 | 4,399,803 | -0.04(-0.23%) |
Oct 12, 2009 | 19.42 | 19.43 | 19.28 | 19.33 | 2,063,319 | +0.05(+0.28%) |
Oct 09, 2009 | 19.26 | 19.30 | 19.17 | 19.27 | 2,931,235 | +0.04(+0.23%) |
Oct 08, 2009 | 19.29 | 19.35 | 19.19 | 19.23 | 3,115,099 | +0.13(+0.66%) |
Oct 07, 2009 | 19.10 | 19.15 | 19.01 | 19.10 | 2,037,256 | +0.03(+0.15%) |
Oct 06, 2009 | 19.04 | 19.18 | 19.01 | 19.08 | 2,565,085 | +0.19(+1.03%) |
Oct 05, 2009 | 18.74 | 18.95 | 18.69 | 18.88 | 2,025,650 | +0.07(+0.36%) |
Oct 02, 2009 | 18.63 | 18.89 | 18.61 | 18.81 | 1,787,219 | -0.01(-0.08%) |
Oct 01, 2009 | 19.17 | 19.20 | 18.83 | 18.83 | 2,965,792 | -0.37(-1.92%) |
Sep 30, 2009 | 19.32 | 19.34 | 19.06 | 19.20 | 3,385,127 | -0.06(-0.30%) |
Sep 29, 2009 | 19.41 | 19.43 | 19.08 | 19.26 | 4,348,359 | -0.11(-0.58%) |
Sep 28, 2009 | 19.11 | 19.38 | 19.09 | 19.37 | 2,984,568 | +0.30(+1.56%) |
Sep 25, 2009 | 19.04 | 19.18 | 18.98 | 19.07 | 2,837,910 | +0.16(+0.82%) |
Sep 24, 2009 | 19.07 | 19.18 | 18.80 | 18.91 | 3,153,407 | -0.34(-1.74%) |
Sep 23, 2009 | 19.51 | 19.55 | 19.24 | 19.25 | 2,868,015 | +0.01(+0.05%) |
Sep 22, 2009 | 19.31 | 19.33 | 19.20 | 19.24 | 4,635,811 | +0.14(+0.74%) |
Sep 21, 2009 | 18.95 | 19.14 | 18.95 | 19.10 | 1,821,761 | +0.10(+0.54%) |
Sep 18, 2009 | 19.09 | 19.12 | 18.93 | 19.00 | 3,824,428 | +0.12(+0.62%) |
Sep 17, 2009 | 18.96 | 19.05 | 18.78 | 18.88 | 1,936,872 | +0.06(+0.31%) |
Sep 16, 2009 | 18.85 | 18.94 | 18.76 | 18.82 | 2,352,290 | -0.01(-0.05%) |
Sep 15, 2009 | 18.91 | 18.92 | 18.70 | 18.83 | 2,142,788 | -0.33(-1.72%) |
Sep 14, 2009 | 19.12 | 19.24 | 19.08 | 19.16 | 1,269,790 | +0.02(+0.13%) |
Sep 11, 2009 | 19.26 | 19.29 | 19.10 | 19.14 | 1,189,129 | -0.05(-0.28%) |
Sep 10, 2009 | 19.04 | 19.21 | 18.90 | 19.19 | 1,022,189 | +0.14(+0.71%) |
Sep 09, 2009 | 18.94 | 19.19 | 18.90 | 19.06 | 2,481,600 | +0.10(+0.51%) |
Sep 08, 2009 | 18.97 | 19.04 | 18.82 | 18.96 | 1,327,151 | -0.01(-0.05%) |
Sep 04, 2009 | 18.82 | 18.99 | 18.77 | 18.97 | 1,650,876 | +0.21(+1.14%) |
Sep 03, 2009 | 18.89 | 18.91 | 18.66 | 18.75 | 1,686,752 | -0.22(-1.18%) |
Sep 02, 2009 | 18.75 | 19.07 | 18.75 | 18.98 | 3,306,433 | +0.16(+0.85%) |
Sep 01, 2009 | 19.01 | 19.23 | 18.78 | 18.82 | 2,682,954 | -0.18(-0.95%) |
Aug 31, 2009 | 18.88 | 19.05 | 18.78 | 19.00 | 2,008,543 | -0.02(-0.10%) |
Aug 28, 2009 | 19.35 | 19.36 | 18.94 | 19.02 | 1,312,756 | -0.21(-1.11%) |
Aug 27, 2009 | 19.07 | 19.29 | 19.04 | 19.23 | 2,786,304 | +0.22(+1.15%) |
Aug 26, 2009 | 19.01 | 19.05 | 18.87 | 19.01 | 1,866,625 | -0.01(-0.05%) |
Aug 25, 2009 | 19.09 | 19.21 | 19.01 | 19.02 | 1,850,124 | -0.14(-0.74%) |
Aug 24, 2009 | 19.21 | 19.33 | 19.08 | 19.16 | 3,086,525 | -0.29(-1.47%) |
Aug 21, 2009 | 19.46 | 19.67 | 19.40 | 19.45 | 2,930,430 | +0.32(+1.68%) |
Aug 20, 2009 | 18.99 | 19.40 | 18.94 | 19.13 | 1,519,514 | +0.17(+0.92%) |
Aug 19, 2009 | 18.78 | 19.21 | 18.77 | 18.95 | 1,891,808 | +0.08(+0.44%) |
Aug 18, 2009 | 18.57 | 18.90 | 18.57 | 18.87 | 2,209,824 | +0.51(+2.78%) |
Aug 17, 2009 | 18.38 | 18.62 | 18.33 | 18.36 | 2,722,322 | -0.35(-1.84%) |
Aug 14, 2009 | 18.89 | 18.90 | 18.54 | 18.71 | 1,714,243 | -0.17(-0.93%) |
Aug 13, 2009 | 18.91 | 18.96 | 18.77 | 18.88 | 2,053,769 | -0.17(-0.92%) |
Aug 12, 2009 | 18.84 | 19.15 | 18.84 | 19.06 | 3,776,681 | +0.31(+1.63%) |
Aug 11, 2009 | 18.80 | 18.83 | 18.70 | 18.75 | 2,412,431 | -0.15(-0.80%) |
Aug 10, 2009 | 18.96 | 18.99 | 18.80 | 18.90 | 1,839,605 | +0.03(+0.18%) |
Aug 07, 2009 | 18.80 | 18.99 | 18.78 | 18.87 | 2,011,599 | +0.32(+1.73%) |
Aug 06, 2009 | 18.70 | 18.73 | 18.37 | 18.55 | 2,612,692 | -0.39(-2.08%) |
Aug 05, 2009 | 19.01 | 19.04 | 18.81 | 18.94 | 2,046,312 | +0.06(+0.33%) |
Aug 04, 2009 | 18.83 | 18.95 | 18.76 | 18.88 | 2,069,975 | -0.09(-0.46%) |