Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.20 | 26.58 | 26.05 | 26.20 | 3,161,622 | -0.45(-1.70%) |
May 27, 2010 | 26.22 | 26.69 | 26.22 | 26.66 | 2,583,908 | +0.84(+3.25%) |
May 26, 2010 | 26.07 | 26.33 | 25.74 | 25.82 | 3,315,496 | -0.14(-0.52%) |
May 25, 2010 | 24.68 | 26.02 | 24.52 | 25.95 | 3,016,883 | +0.63(+2.47%) |
May 24, 2010 | 25.70 | 25.82 | 25.31 | 25.33 | 2,265,955 | -0.57(-2.22%) |
May 21, 2010 | 25.18 | 25.99 | 25.01 | 25.90 | 3,564,873 | +0.35(+1.39%) |
May 20, 2010 | 25.90 | 26.15 | 25.52 | 25.55 | 4,081 | -1.08(-4.06%) |
May 19, 2010 | 26.41 | 26.81 | 26.02 | 26.62 | 2,246,800 | +0.10(+0.37%) |
May 18, 2010 | 26.62 | 27.21 | 26.35 | 26.53 | 57,204 | -0.71(-2.62%) |
May 17, 2010 | 27.04 | 27.35 | 26.52 | 27.24 | 1,944,694 | +0.28(+1.03%) |
May 14, 2010 | 26.96 | 27.67 | 26.70 | 26.96 | 2,909,183 | -0.86(-3.11%) |
May 13, 2010 | 27.93 | 28.23 | 27.71 | 27.83 | 1,869,046 | -0.12(-0.43%) |
May 12, 2010 | 27.41 | 27.98 | 27.34 | 27.95 | 1,629,269 | +0.69(+2.54%) |
May 11, 2010 | 27.62 | 27.74 | 27.23 | 27.26 | 1,574,955 | -0.21(-0.77%) |
May 10, 2010 | 27.25 | 27.50 | 27.06 | 27.47 | 2,425,104 | +1.42(+5.45%) |
May 07, 2010 | 26.40 | 26.87 | 25.67 | 26.05 | 3,587,471 | -0.47(-1.76%) |
May 06, 2010 | 27.23 | 27.77 | 24.99 | 26.51 | 3,910,240 | -0.52(-1.92%) |
May 05, 2010 | 27.49 | 27.84 | 27.03 | 27.03 | 3,117,054 | +0.27(+1.01%) |
May 04, 2010 | 27.22 | 27.26 | 26.54 | 26.76 | 1,549,040 | -0.73(-2.65%) |
May 03, 2010 | 27.59 | 27.83 | 27.41 | 27.49 | 2,038,440 | +0.11(+0.38%) |
Apr 30, 2010 | 27.29 | 27.87 | 27.14 | 27.38 | 2,348,180 | +0.05(+0.19%) |
Apr 29, 2010 | 26.65 | 27.44 | 25.69 | 27.33 | 3,601,510 | +2.01(+7.93%) |
Apr 28, 2010 | 25.60 | 25.90 | 25.16 | 25.32 | 2,579,983 | -0.08(-0.30%) |
Apr 27, 2010 | 26.08 | 26.26 | 25.33 | 25.40 | 1,748,134 | -0.86(-3.29%) |
Apr 26, 2010 | 26.17 | 26.40 | 26.13 | 26.26 | 2,426,691 | +0.04(+0.14%) |
Apr 23, 2010 | 26.24 | 26.31 | 26.11 | 26.23 | 1,795,229 | -0.02(-0.09%) |
Apr 22, 2010 | 26.05 | 26.29 | 25.90 | 26.25 | 1,247,798 | -0.02(-0.06%) |
Apr 21, 2010 | 26.31 | 26.36 | 26.02 | 26.26 | 6,722 | -0.05(-0.17%) |
Apr 20, 2010 | 26.38 | 26.55 | 26.18 | 26.31 | 1,109,545 | +0.08(+0.32%) |
Apr 19, 2010 | 25.75 | 26.28 | 25.68 | 26.23 | 1,567,603 | +0.34(+1.31%) |
Apr 16, 2010 | 26.69 | 26.77 | 25.81 | 25.89 | 1,922,496 | -0.94(-3.50%) |
Apr 15, 2010 | 26.78 | 26.94 | 26.59 | 26.83 | 820,736 | -0.08(-0.28%) |
Apr 14, 2010 | 26.38 | 26.90 | 26.34 | 26.90 | 990,781 | +0.58(+2.20%) |
Apr 13, 2010 | 26.31 | 26.45 | 26.08 | 26.32 | 990,357 | +0.05(+0.17%) |
Apr 12, 2010 | 26.10 | 26.29 | 26.00 | 26.28 | 1,024,466 | +0.25(+0.95%) |
Apr 09, 2010 | 26.14 | 26.14 | 25.84 | 26.03 | 1,287,023 | -0.10(-0.37%) |
Apr 08, 2010 | 26.20 | 26.20 | 25.96 | 26.13 | 1,727,869 | -0.11(-0.40%) |
Apr 07, 2010 | 26.67 | 26.72 | 26.11 | 26.23 | 1,346,212 | -0.43(-1.61%) |
Apr 06, 2010 | 26.62 | 26.81 | 26.43 | 26.66 | 1,213,511 | +0.02(+0.08%) |
Apr 05, 2010 | 26.21 | 26.78 | 26.21 | 26.64 | 1,332,395 | +0.41(+1.58%) |
Apr 01, 2010 | 26.01 | 26.23 | 26.23 | 26.23 | 1,318,355 | +0.38(+1.48%) |
Mar 31, 2010 | 25.80 | 25.90 | 25.61 | 25.84 | 1,452,489 | +0.03(+0.12%) |
Mar 30, 2010 | 25.89 | 26.01 | 25.72 | 25.81 | 1,167,454 | -0.02(-0.09%) |
Mar 29, 2010 | 25.57 | 25.87 | 25.55 | 25.84 | 1,199,842 | +0.30(+1.18%) |
Mar 26, 2010 | 25.40 | 25.67 | 25.29 | 25.54 | 1,884,892 | +0.23(+0.89%) |
Mar 25, 2010 | 25.23 | 25.66 | 25.17 | 25.31 | 1,907,261 | +0.14(+0.57%) |
Mar 24, 2010 | 24.90 | 25.21 | 24.81 | 25.17 | 1,168,465 | +0.23(+0.93%) |
Mar 23, 2010 | 25.02 | 25.17 | 24.75 | 24.93 | 1,369,141 | -0.14(-0.54%) |
Mar 22, 2010 | 24.81 | 25.07 | 24.66 | 25.07 | 1,213,032 | +0.11(+0.45%) |
Mar 19, 2010 | 25.08 | 25.20 | 24.83 | 24.96 | 1,649,524 | -0.08(-0.30%) |
Mar 18, 2010 | 25.11 | 25.14 | 24.85 | 25.03 | 1,392,534 | -0.15(-0.60%) |
Mar 17, 2010 | 24.99 | 25.38 | 24.92 | 25.18 | 1,102,495 | +0.27(+1.09%) |
Mar 16, 2010 | 24.60 | 24.96 | 24.57 | 24.91 | 1,712,419 | +0.39(+1.59%) |
Mar 15, 2010 | 24.49 | 24.57 | 24.42 | 24.52 | 2,262,976 | -0.21(-0.85%) |
Mar 12, 2010 | 24.87 | 25.01 | 24.61 | 24.73 | 1,455,733 | -0.06(-0.24%) |
Mar 11, 2010 | 24.43 | 24.82 | 24.28 | 24.79 | 1,711,212 | +0.28(+1.13%) |
Mar 10, 2010 | 24.37 | 24.57 | 24.27 | 24.51 | 2,171,169 | +0.20(+0.84%) |
Mar 09, 2010 | 24.09 | 24.37 | 24.09 | 24.31 | 1,741,292 | +0.09(+0.37%) |
Mar 08, 2010 | 23.79 | 24.23 | 23.78 | 24.22 | 1,983,828 | +0.41(+1.70%) |
Mar 05, 2010 | 23.39 | 23.82 | 23.38 | 23.81 | 1,811,659 | +0.53(+2.29%) |
Mar 04, 2010 | 23.13 | 23.48 | 23.12 | 23.28 | 2,637,450 | +0.15(+0.65%) |
Mar 03, 2010 | 23.15 | 23.30 | 23.06 | 23.13 | 1,197,904 | +0.03(+0.13%) |
Mar 02, 2010 | 23.11 | 23.20 | 22.92 | 23.10 | 1,394,154 | +0.06(+0.26%) |
Mar 01, 2010 | 22.94 | 23.19 | 22.82 | 23.04 | 1,908,122 | +0.10(+0.43%) |
Feb 26, 2010 | 23.00 | 23.04 | 22.66 | 22.94 | 1,661,554 | -0.03(-0.13%) |
Feb 25, 2010 | 23.02 | 23.08 | 22.80 | 22.97 | 3,093,741 | -0.29(-1.26%) |
Feb 24, 2010 | 22.96 | 23.28 | 22.90 | 23.26 | 1,331,969 | +0.39(+1.71%) |
Feb 23, 2010 | 23.12 | 23.22 | 22.56 | 22.87 | 3,051,301 | -0.29(-1.23%) |
Feb 22, 2010 | 23.26 | 23.39 | 23.03 | 23.16 | 1,913,635 | -0.08(-0.32%) |
Feb 19, 2010 | 23.08 | 23.41 | 22.87 | 23.23 | 2,123,480 | +0.20(+0.85%) |
Feb 18, 2010 | 22.96 | 23.23 | 22.90 | 23.04 | 1,990,175 | +0.07(+0.29%) |
Feb 17, 2010 | 23.10 | 23.23 | 22.88 | 22.97 | 1,713,062 | -0.07(-0.32%) |
Feb 16, 2010 | 22.65 | 23.05 | 22.48 | 23.05 | 1,442,361 | +0.71(+3.18%) |
Feb 12, 2010 | 22.07 | 22.34 | 22.34 | 22.34 | 2,382,280 | +0.07(+0.34%) |
Feb 11, 2010 | 22.33 | 22.54 | 22.10 | 22.26 | 2,940,658 | -0.28(-1.23%) |
Feb 10, 2010 | 22.68 | 22.70 | 22.38 | 22.54 | 2,465,562 | -0.18(-0.79%) |
Feb 09, 2010 | 22.78 | 23.03 | 22.58 | 22.72 | 1,578,802 | +0.16(+0.70%) |
Feb 08, 2010 | 23.23 | 23.37 | 22.56 | 22.56 | 1,544,990 | -0.57(-2.46%) |
Feb 05, 2010 | 23.59 | 23.65 | 22.58 | 23.13 | 2,694,385 | -0.61(-2.55%) |
Feb 04, 2010 | 23.77 | 24.54 | 23.59 | 23.73 | 4,405,412 | +0.05(+0.22%) |
Feb 03, 2010 | 23.89 | 23.97 | 23.41 | 23.68 | 1,548,470 | -0.34(-1.40%) |
Feb 02, 2010 | 23.68 | 24.03 | 23.61 | 24.02 | 901,487 | +0.01(+0.06%) |
Feb 01, 2010 | 23.65 | 24.09 | 23.40 | 24.00 | 2,666,950 | +0.49(+2.10%) |
Jan 29, 2010 | 23.75 | 23.96 | 23.49 | 23.51 | 1,325,137 | -0.11(-0.47%) |
Jan 28, 2010 | 24.00 | 24.00 | 23.62 | 23.62 | 1,454,749 | -0.20(-0.85%) |
Jan 27, 2010 | 23.50 | 23.92 | 23.28 | 23.82 | 1,657,847 | +0.27(+1.14%) |
Jan 26, 2010 | 23.90 | 24.30 | 23.52 | 23.56 | 1,927,014 | -0.47(-1.96%) |
Jan 25, 2010 | 24.12 | 24.19 | 23.88 | 24.03 | 2,878,083 | +0.22(+0.91%) |
Jan 22, 2010 | 23.43 | 24.35 | 23.28 | 23.81 | 6,054,403 | +0.40(+1.69%) |
Jan 21, 2010 | 22.61 | 23.54 | 22.13 | 23.41 | 5,452,876 | +0.75(+3.30%) |
Jan 20, 2010 | 22.89 | 22.99 | 22.40 | 22.67 | 1,715,785 | -0.40(-1.72%) |
Jan 19, 2010 | 22.81 | 23.24 | 22.70 | 23.06 | 2,787,045 | +0.22(+0.98%) |
Jan 15, 2010 | 23.29 | 22.84 | 22.84 | 22.84 | 1,827,885 | -0.55(-2.34%) |
Jan 14, 2010 | 23.56 | 23.57 | 23.17 | 23.38 | 1,371,049 | -0.25(-1.04%) |
Jan 13, 2010 | 23.53 | 23.79 | 23.35 | 23.63 | 742,590 | +0.22(+0.93%) |
Jan 12, 2010 | 23.50 | 23.84 | 23.35 | 23.41 | 1,029,996 | -0.22(-0.92%) |
Jan 11, 2010 | 23.56 | 23.80 | 23.41 | 23.63 | 882,399 | +0.16(+0.70%) |
Jan 08, 2010 | 23.41 | 23.49 | 23.20 | 23.47 | 791,903 | +0.01(+0.06%) |
Jan 07, 2010 | 23.06 | 23.50 | 22.95 | 23.45 | 1,366,898 | +0.28(+1.23%) |
Jan 06, 2010 | 23.13 | 23.23 | 22.90 | 23.17 | 1,773,857 | -0.07(-0.29%) |
Jan 05, 2010 | 22.49 | 23.25 | 22.44 | 23.23 | 1,841,629 | +0.67(+2.98%) |
Jan 04, 2010 | 22.22 | 22.60 | 22.15 | 22.56 | 1,641,912 | +0.51(+2.31%) |
Dec 31, 2009 | 22.27 | 22.05 | 22.05 | 22.05 | 783,264 | -0.16(-0.71%) |
Dec 30, 2009 | 22.14 | 22.28 | 22.09 | 22.21 | 588,413 | +0.00(+0.00%) |
Dec 29, 2009 | 22.26 | 22.34 | 22.10 | 22.21 | 589,802 | +0.03(+0.13%) |
Dec 28, 2009 | 22.24 | 22.24 | 22.05 | 22.18 | 1,018,240 | +0.04(+0.17%) |
Dec 24, 2009 | 22.10 | 22.22 | 22.03 | 22.14 | 431,004 | +0.12(+0.54%) |
Dec 23, 2009 | 22.01 | 22.10 | 21.95 | 22.02 | 788,589 | +0.01(+0.03%) |
Dec 22, 2009 | 22.28 | 22.45 | 21.97 | 22.01 | 1,225,141 | -0.25(-1.14%) |
Dec 21, 2009 | 22.28 | 22.46 | 22.19 | 22.27 | 872,387 | +0.22(+0.98%) |
Dec 18, 2009 | 22.24 | 22.28 | 21.69 | 22.05 | 2,333,748 | -0.13(-0.61%) |
Dec 17, 2009 | 22.38 | 22.66 | 22.18 | 22.19 | 1,268,588 | -0.33(-1.46%) |
Dec 16, 2009 | 22.43 | 22.63 | 22.36 | 22.52 | 1,118,895 | +0.25(+1.14%) |
Dec 15, 2009 | 22.33 | 22.56 | 22.11 | 22.26 | 2,300,159 | -0.25(-1.13%) |
Dec 14, 2009 | 22.37 | 22.55 | 22.32 | 22.52 | 1,343,509 | +0.36(+1.62%) |
Dec 11, 2009 | 22.10 | 22.19 | 21.92 | 22.16 | 1,090,529 | +0.19(+0.85%) |
Dec 10, 2009 | 21.83 | 22.05 | 21.69 | 21.97 | 1,812,872 | +0.20(+0.93%) |
Dec 09, 2009 | 21.86 | 21.87 | 21.65 | 21.77 | 2,330,765 | -0.09(-0.41%) |
Dec 08, 2009 | 22.25 | 22.34 | 21.72 | 21.86 | 3,060,406 | -0.58(-2.57%) |
Dec 07, 2009 | 22.89 | 22.93 | 22.28 | 22.43 | 1,751,679 | -0.43(-1.87%) |
Dec 04, 2009 | 23.00 | 23.08 | 22.50 | 22.86 | 1,101,305 | +0.22(+0.96%) |
Dec 03, 2009 | 23.19 | 23.41 | 22.58 | 22.64 | 1,592,103 | -0.43(-1.88%) |
Dec 02, 2009 | 23.21 | 23.21 | 22.98 | 23.08 | 1,286,194 | +0.08(+0.36%) |
Dec 01, 2009 | 23.07 | 23.17 | 22.81 | 22.99 | 1,381,088 | +0.13(+0.56%) |
Nov 30, 2009 | 22.80 | 22.92 | 22.53 | 22.87 | 2,162,901 | +0.23(+1.02%) |
Nov 27, 2009 | 22.81 | 22.93 | 22.56 | 22.64 | 891,222 | -0.67(-2.86%) |
Nov 25, 2009 | 23.44 | 23.45 | 23.26 | 23.30 | 1,440,572 | +0.05(+0.22%) |
Nov 24, 2009 | 23.47 | 23.52 | 23.13 | 23.25 | 1,174,196 | -0.12(-0.51%) |
Nov 23, 2009 | 23.23 | 23.54 | 23.20 | 23.37 | 1,359,094 | +0.39(+1.69%) |
Nov 20, 2009 | 22.87 | 23.08 | 22.69 | 22.98 | 913,267 | -0.05(-0.23%) |
Nov 19, 2009 | 23.28 | 23.43 | 22.92 | 23.03 | 1,341,956 | -0.37(-1.60%) |
Nov 18, 2009 | 23.38 | 23.50 | 23.08 | 23.41 | 1,502,313 | +0.04(+0.19%) |
Nov 17, 2009 | 23.50 | 23.54 | 23.11 | 23.36 | 843,517 | -0.16(-0.70%) |
Nov 16, 2009 | 23.72 | 23.72 | 23.38 | 23.53 | 1,381,084 | +0.22(+0.96%) |
Nov 13, 2009 | 23.70 | 23.74 | 23.11 | 23.30 | 1,504,657 | -0.32(-1.36%) |
Nov 12, 2009 | 23.90 | 23.97 | 23.59 | 23.62 | 1,259,286 | -0.37(-1.53%) |
Nov 11, 2009 | 23.66 | 24.00 | 23.58 | 23.99 | 1,224,713 | +0.47(+2.00%) |
Nov 10, 2009 | 23.80 | 23.80 | 23.39 | 23.52 | 1,171,628 | -0.34(-1.41%) |
Nov 09, 2009 | 23.38 | 23.91 | 23.26 | 23.85 | 1,712,006 | +0.79(+3.44%) |
Nov 06, 2009 | 22.64 | 23.09 | 22.52 | 23.06 | 1,373,704 | +0.16(+0.69%) |
Nov 05, 2009 | 22.76 | 22.96 | 22.46 | 22.90 | 1,653,758 | +0.31(+1.36%) |
Nov 04, 2009 | 22.73 | 23.05 | 22.52 | 22.60 | 2,103,024 | +0.16(+0.70%) |
Nov 03, 2009 | 22.07 | 22.67 | 21.89 | 22.44 | 2,515,365 | +0.24(+1.08%) |
Nov 02, 2009 | 22.55 | 22.74 | 21.86 | 22.20 | 1,905,773 | -0.19(-0.84%) |
Oct 30, 2009 | 23.02 | 23.06 | 22.27 | 22.39 | 2,190,958 | -0.72(-3.11%) |
Oct 29, 2009 | 22.51 | 23.64 | 22.40 | 23.11 | 4,748,487 | +1.16(+5.28%) |
Oct 28, 2009 | 22.51 | 22.68 | 21.90 | 21.95 | 1,769,995 | -0.55(-2.46%) |
Oct 27, 2009 | 22.49 | 23.06 | 22.42 | 22.50 | 1,811,774 | +0.05(+0.23%) |
Oct 26, 2009 | 23.40 | 23.82 | 22.38 | 22.45 | 2,074,986 | -0.85(-3.66%) |
Oct 23, 2009 | 23.47 | 23.55 | 23.19 | 23.30 | 1,435,404 | -0.84(-3.47%) |
Oct 22, 2009 | 23.46 | 24.18 | 23.41 | 24.14 | 1,423,011 | +0.70(+2.97%) |
Oct 21, 2009 | 24.04 | 24.39 | 23.39 | 23.44 | 1,791,627 | -0.61(-2.55%) |
Oct 20, 2009 | 23.85 | 24.07 | 23.80 | 24.06 | 2,248,498 | +0.19(+0.82%) |
Oct 19, 2009 | 23.35 | 24.01 | 23.22 | 23.86 | 2,106,493 | +0.71(+3.07%) |
Oct 16, 2009 | 22.48 | 23.18 | 22.38 | 23.15 | 2,597,058 | +0.37(+1.61%) |
Oct 15, 2009 | 22.73 | 22.86 | 22.63 | 22.78 | 2,284,720 | -0.06(-0.26%) |
Oct 14, 2009 | 23.43 | 23.44 | 22.72 | 22.84 | 4,303,773 | -0.20(-0.88%) |
Oct 13, 2009 | 23.82 | 23.82 | 22.90 | 23.05 | 3,755,438 | -0.85(-3.54%) |
Oct 12, 2009 | 23.91 | 24.30 | 23.69 | 23.89 | 1,334,695 | +0.08(+0.35%) |
Oct 09, 2009 | 23.85 | 24.06 | 23.38 | 23.81 | 3,263,296 | -0.70(-2.87%) |
Oct 08, 2009 | 24.95 | 24.96 | 24.44 | 24.51 | 1,806,705 | -0.20(-0.82%) |
Oct 07, 2009 | 24.68 | 24.95 | 24.53 | 24.71 | 1,152,684 | +0.01(+0.03%) |
Oct 06, 2009 | 23.88 | 24.74 | 23.88 | 24.71 | 1,944,458 | +1.04(+4.39%) |
Oct 05, 2009 | 23.14 | 23.67 | 22.93 | 23.67 | 1,090,345 | +0.59(+2.56%) |
Oct 02, 2009 | 22.78 | 23.43 | 22.48 | 23.08 | 1,442,323 | -0.07(-0.29%) |
Oct 01, 2009 | 23.86 | 24.04 | 23.11 | 23.14 | 1,018,645 | -0.84(-3.49%) |
Sep 30, 2009 | 24.12 | 24.30 | 23.57 | 23.98 | 1,243,978 | -0.07(-0.28%) |
Sep 29, 2009 | 24.06 | 24.28 | 23.73 | 24.05 | 1,147,745 | +0.23(+0.97%) |
Sep 28, 2009 | 23.41 | 24.10 | 23.32 | 23.82 | 744,835 | +0.46(+1.99%) |
Sep 25, 2009 | 23.02 | 23.58 | 22.93 | 23.35 | 1,899,626 | +0.28(+1.23%) |
Sep 24, 2009 | 23.22 | 23.41 | 22.84 | 23.07 | 1,843,929 | +0.02(+0.10%) |
Sep 23, 2009 | 23.60 | 23.76 | 23.04 | 23.05 | 1,091,148 | -0.49(-2.07%) |
Sep 22, 2009 | 24.01 | 24.01 | 23.41 | 23.53 | 1,063,837 | -0.24(-1.01%) |
Sep 21, 2009 | 23.73 | 23.89 | 23.31 | 23.77 | 1,529,481 | -0.16(-0.66%) |
Sep 18, 2009 | 23.32 | 24.00 | 23.25 | 23.93 | 2,817,903 | +0.61(+2.60%) |
Sep 17, 2009 | 23.29 | 23.72 | 23.13 | 23.32 | 1,272,680 | -0.20(-0.86%) |
Sep 16, 2009 | 23.03 | 23.76 | 23.03 | 23.53 | 1,707,725 | +0.60(+2.61%) |
Sep 15, 2009 | 22.82 | 23.05 | 22.68 | 22.93 | 1,002,240 | +0.25(+1.12%) |
Sep 14, 2009 | 22.05 | 22.69 | 21.94 | 22.67 | 609,947 | +0.42(+1.88%) |
Sep 11, 2009 | 22.17 | 22.43 | 22.09 | 22.25 | 1,004,091 | +0.11(+0.51%) |
Sep 10, 2009 | 21.77 | 22.15 | 21.54 | 22.14 | 1,032,804 | +0.28(+1.27%) |
Sep 09, 2009 | 21.87 | 21.88 | 21.53 | 21.86 | 1,036,751 | +0.10(+0.48%) |
Sep 08, 2009 | 21.54 | 21.80 | 21.27 | 21.76 | 1,332,828 | +0.46(+2.14%) |
Sep 04, 2009 | 21.13 | 21.37 | 20.98 | 21.30 | 1,071,159 | +0.19(+0.89%) |
Sep 03, 2009 | 21.15 | 21.41 | 20.96 | 21.12 | 1,629,168 | +0.08(+0.39%) |
Sep 02, 2009 | 21.09 | 21.36 | 20.92 | 21.03 | 1,673,336 | -0.07(-0.35%) |
Sep 01, 2009 | 22.22 | 22.46 | 21.05 | 21.11 | 2,331,232 | -1.29(-5.78%) |
Aug 31, 2009 | 22.10 | 22.40 | 21.80 | 22.40 | 1,297,977 | +0.11(+0.50%) |
Aug 28, 2009 | 22.19 | 22.49 | 22.03 | 22.29 | 850,107 | +0.22(+1.02%) |
Aug 27, 2009 | 22.28 | 22.28 | 21.94 | 22.07 | 1,589,922 | -0.31(-1.37%) |
Aug 26, 2009 | 22.18 | 22.41 | 21.86 | 22.37 | 1,188,805 | +0.13(+0.57%) |
Aug 25, 2009 | 22.16 | 22.47 | 22.10 | 22.25 | 1,373,527 | +0.19(+0.85%) |
Aug 24, 2009 | 21.98 | 22.34 | 21.98 | 22.06 | 1,127,640 | +0.19(+0.85%) |
Aug 21, 2009 | 21.33 | 21.94 | 21.33 | 21.87 | 1,180,161 | +0.85(+4.06%) |
Aug 20, 2009 | 20.80 | 21.08 | 20.73 | 21.02 | 1,916,512 | +0.21(+1.01%) |
Aug 19, 2009 | 20.57 | 20.87 | 20.27 | 20.81 | 860,753 | +0.06(+0.29%) |
Aug 18, 2009 | 20.55 | 20.97 | 20.47 | 20.75 | 1,019,232 | +0.30(+1.46%) |
Aug 17, 2009 | 20.53 | 20.75 | 20.41 | 20.45 | 1,249,761 | -0.64(-3.05%) |
Aug 14, 2009 | 21.15 | 21.18 | 20.82 | 21.09 | 1,012,191 | -0.15(-0.70%) |
Aug 13, 2009 | 21.12 | 21.39 | 20.92 | 21.24 | 1,121,804 | +0.28(+1.32%) |
Aug 12, 2009 | 20.18 | 21.12 | 20.18 | 20.97 | 1,525,088 | +0.65(+3.20%) |
Aug 11, 2009 | 20.36 | 20.59 | 20.10 | 20.32 | 1,503,724 | -0.19(-0.95%) |
Aug 10, 2009 | 20.47 | 20.63 | 20.28 | 20.51 | 1,174,202 | +0.07(+0.37%) |
Aug 07, 2009 | 19.57 | 20.56 | 19.48 | 20.44 | 1,813,015 | +1.02(+5.28%) |
Aug 06, 2009 | 19.77 | 19.83 | 19.18 | 19.41 | 1,396,957 | -0.19(-0.99%) |
Aug 05, 2009 | 19.56 | 19.77 | 19.11 | 19.61 | 2,131,483 | +0.05(+0.27%) |
Aug 04, 2009 | 19.34 | 19.72 | 19.19 | 19.55 | 1,923,839 | +0.11(+0.58%) |
Aug 03, 2009 | 19.48 | 19.58 | 19.19 | 19.44 | 1,798,306 | +0.35(+1.84%) |
Jul 31, 2009 | 19.55 | 19.55 | 19.05 | 19.09 | 3,100,535 | -0.19(-0.97%) |
Jul 30, 2009 | 18.99 | 20.41 | 18.48 | 19.28 | 6,658,621 | +0.58(+3.08%) |
Jul 29, 2009 | 19.39 | 19.41 | 18.55 | 18.70 | 1,871,636 | -0.66(-3.40%) |
Jul 28, 2009 | 19.73 | 19.88 | 19.34 | 19.36 | 1,019,668 | -0.60(-3.00%) |
Jul 27, 2009 | 19.75 | 20.06 | 19.66 | 19.96 | 1,437,739 | +0.34(+1.72%) |
Jul 24, 2009 | 19.13 | 19.67 | 19.08 | 19.62 | 508 | +0.43(+2.26%) |
Jul 23, 2009 | 18.16 | 19.30 | 18.16 | 19.19 | 2,568,627 | +1.02(+5.60%) |
Jul 22, 2009 | 18.32 | 18.50 | 18.02 | 18.17 | 2,141,663 | -0.39(-2.10%) |
Jul 21, 2009 | 18.59 | 18.70 | 18.42 | 18.56 | 1,015,922 | +0.11(+0.61%) |
Jul 20, 2009 | 18.51 | 18.51 | 18.28 | 18.45 | 1,104,539 | +0.01(+0.08%) |
Jul 17, 2009 | 18.36 | 18.48 | 18.15 | 18.43 | 1,198,091 | +0.06(+0.33%) |
Jul 16, 2009 | 18.08 | 18.52 | 17.90 | 18.37 | 1,046,302 | +0.19(+1.03%) |
Jul 15, 2009 | 17.70 | 18.33 | 17.48 | 18.18 | 1,781,975 | +0.75(+4.29%) |
Jul 14, 2009 | 17.53 | 17.53 | 17.15 | 17.44 | 1,072,883 | -0.13(-0.72%) |
Jul 13, 2009 | 17.23 | 17.57 | 17.15 | 17.56 | 1,469,614 | +0.82(+4.87%) |
Jul 10, 2009 | 16.85 | 16.99 | 16.52 | 16.75 | 1,288,325 | -0.37(-2.14%) |
Jul 09, 2009 | 16.80 | 17.27 | 16.69 | 17.11 | 1,756,743 | +0.60(+3.62%) |
Jul 08, 2009 | 16.72 | 17.05 | 16.19 | 16.52 | 1,931,705 | -0.12(-0.72%) |
Jul 07, 2009 | 16.97 | 17.30 | 16.63 | 16.64 | 1,503,066 | -0.52(-3.01%) |
Jul 06, 2009 | 17.32 | 17.35 | 17.04 | 17.15 | 1,613,780 | -0.25(-1.42%) |
Jul 02, 2009 | 17.84 | 17.89 | 17.40 | 17.40 | 1,527,664 | -0.60(-3.32%) |
Jul 01, 2009 | 18.04 | 18.27 | 17.93 | 18.00 | 1,902,929 | -0.02(-0.12%) |
Jun 30, 2009 | 18.24 | 18.34 | 17.84 | 18.02 | 1,450,880 | -0.25(-1.39%) |
Jun 29, 2009 | 18.15 | 18.42 | 17.88 | 18.27 | 901,211 | +0.27(+1.50%) |
Jun 26, 2009 | 18.15 | 18.27 | 17.99 | 18.00 | 1,384,254 | -0.18(-0.99%) |
Jun 25, 2009 | 17.66 | 18.18 | 17.65 | 18.18 | 1,511,690 | +0.41(+2.31%) |
Jun 24, 2009 | 17.59 | 17.83 | 17.36 | 17.77 | 2,153,519 | +0.32(+1.84%) |
Jun 23, 2009 | 17.57 | 17.65 | 17.26 | 17.45 | 1,354,684 | +0.17(+1.00%) |
Jun 22, 2009 | 17.67 | 18.06 | 17.27 | 17.28 | 1,732,444 | -0.91(-4.98%) |
Jun 19, 2009 | 17.67 | 18.21 | 17.62 | 18.18 | 2,314,279 | +0.70(+3.98%) |
Jun 18, 2009 | 17.41 | 17.68 | 17.35 | 17.49 | 1,781,929 | +0.04(+0.26%) |
Jun 17, 2009 | 17.81 | 17.88 | 17.41 | 17.44 | 1,491,200 | -0.37(-2.06%) |
Jun 16, 2009 | 17.90 | 18.11 | 17.81 | 17.81 | 1,322,466 | -0.04(-0.25%) |
Jun 15, 2009 | 18.26 | 18.44 | 17.84 | 17.86 | 1,657,674 | -0.56(-3.05%) |
Jun 12, 2009 | 18.80 | 18.81 | 18.11 | 18.42 | 1,263,759 | -0.49(-2.57%) |
Jun 11, 2009 | 18.85 | 19.07 | 18.65 | 18.90 | 2,255,947 | +0.13(+0.72%) |
Jun 10, 2009 | 17.92 | 18.78 | 17.92 | 18.77 | 4,140,884 | +1.01(+5.69%) |
Jun 09, 2009 | 18.36 | 18.39 | 17.63 | 17.76 | 2,298,908 | -0.47(-2.58%) |
Jun 08, 2009 | 18.21 | 18.35 | 18.10 | 18.23 | 2,400,946 | -0.40(-2.17%) |
Jun 05, 2009 | 18.30 | 18.72 | 18.30 | 18.63 | 3,487,493 | +0.34(+1.84%) |
Jun 04, 2009 | 18.06 | 18.51 | 17.95 | 18.30 | 2,546,522 | +0.30(+1.66%) |
Jun 03, 2009 | 17.74 | 18.08 | 17.54 | 18.00 | 2,644,503 | +0.15(+0.84%) |
Jun 02, 2009 | 17.71 | 18.11 | 17.69 | 17.85 | 2,208,516 | +0.09(+0.51%) |