Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.55 | 17.74 | 17.50 | 17.55 | 9,143,933 | -0.11(-0.63%) |
May 27, 2010 | 17.42 | 17.67 | 17.35 | 17.66 | 7,802,132 | +0.39(+2.25%) |
May 26, 2010 | 17.29 | 17.41 | 17.17 | 17.27 | 63,375 | +0.12(+0.69%) |
May 25, 2010 | 17.03 | 17.17 | 16.82 | 17.15 | 78,388 | -0.15(-0.88%) |
May 24, 2010 | 17.55 | 17.55 | 17.30 | 17.30 | 8,947,345 | -0.34(-1.93%) |
May 21, 2010 | 17.27 | 17.80 | 17.26 | 17.64 | 11,275,867 | +0.02(+0.12%) |
May 20, 2010 | 17.93 | 17.98 | 17.60 | 17.62 | 181,874 | -0.90(-4.84%) |
May 19, 2010 | 18.47 | 18.60 | 18.33 | 18.52 | 6,314,199 | -0.03(-0.15%) |
May 18, 2010 | 18.92 | 19.04 | 18.53 | 18.55 | 310,423 | -0.22(-1.15%) |
May 17, 2010 | 18.53 | 18.81 | 18.38 | 18.76 | 8,594,273 | +0.28(+1.49%) |
May 14, 2010 | 18.49 | 18.73 | 18.42 | 18.49 | 6,951,534 | -0.26(-1.40%) |
May 13, 2010 | 18.92 | 19.05 | 18.64 | 18.75 | 6,649,107 | -0.24(-1.27%) |
May 12, 2010 | 18.67 | 19.03 | 18.59 | 18.99 | 8,707,481 | +0.33(+1.78%) |
May 11, 2010 | 18.59 | 18.78 | 18.48 | 18.66 | 118,968 | +0.28(+1.54%) |
May 10, 2010 | 18.33 | 18.40 | 18.22 | 18.38 | 9,029,298 | +0.46(+2.58%) |
May 07, 2010 | 17.88 | 18.14 | 17.65 | 17.91 | 17,176,182 | +0.26(+1.45%) |
May 06, 2010 | 18.20 | 18.25 | 17.11 | 17.66 | 13,359,532 | -0.18(-1.01%) |
May 05, 2010 | 17.90 | 18.31 | 17.80 | 17.84 | 16,092,112 | -0.27(-1.49%) |
May 04, 2010 | 19.02 | 19.09 | 17.98 | 18.11 | 24,408 | -1.04(-5.41%) |
May 03, 2010 | 19.49 | 19.51 | 19.09 | 19.14 | 12,590,534 | -0.15(-0.79%) |
Apr 30, 2010 | 19.47 | 19.60 | 19.29 | 19.29 | 10,027,771 | -0.12(-0.64%) |
Apr 29, 2010 | 19.47 | 19.55 | 19.32 | 19.42 | 12,899,115 | +0.08(+0.39%) |
Apr 28, 2010 | 19.30 | 19.45 | 19.25 | 19.34 | 11,018,876 | +0.09(+0.47%) |
Apr 27, 2010 | 19.53 | 19.68 | 19.23 | 19.25 | 29,595 | -0.39(-1.97%) |
Apr 26, 2010 | 19.74 | 19.82 | 19.61 | 19.64 | 5,530,295 | -0.04(-0.21%) |
Apr 23, 2010 | 19.63 | 19.70 | 19.47 | 19.68 | 5,849,133 | +0.03(+0.14%) |
Apr 22, 2010 | 19.77 | 19.77 | 19.52 | 19.65 | 7,191,727 | -0.21(-1.08%) |
Apr 21, 2010 | 19.87 | 20.10 | 19.78 | 19.87 | 107,535 | -0.10(-0.52%) |
Apr 20, 2010 | 19.55 | 20.04 | 19.47 | 19.97 | 44,440 | +0.46(+2.34%) |
Apr 19, 2010 | 19.47 | 19.61 | 19.37 | 19.52 | 5,224,052 | +0.01(+0.04%) |
Apr 16, 2010 | 19.54 | 19.71 | 19.41 | 19.51 | 7,877,392 | -0.06(-0.32%) |
Apr 15, 2010 | 19.56 | 19.70 | 19.44 | 19.57 | 6,733,898 | +0.02(+0.11%) |
Apr 14, 2010 | 19.58 | 19.58 | 19.39 | 19.55 | 8,943,444 | +0.09(+0.46%) |
Apr 13, 2010 | 19.58 | 19.68 | 19.36 | 19.46 | 6,931,530 | -0.13(-0.67%) |
Apr 12, 2010 | 19.38 | 19.59 | 19.37 | 19.59 | 5,617,474 | +0.08(+0.39%) |
Apr 09, 2010 | 19.40 | 19.54 | 19.36 | 19.52 | 5,996,084 | +0.14(+0.71%) |
Apr 08, 2010 | 19.43 | 19.54 | 19.32 | 19.38 | 9,323,192 | -0.13(-0.67%) |
Apr 07, 2010 | 19.41 | 19.57 | 19.36 | 19.51 | 9,808,241 | +0.01(+0.07%) |
Apr 06, 2010 | 19.65 | 19.67 | 19.42 | 19.49 | 11,091,972 | -0.38(-1.91%) |
Apr 05, 2010 | 20.21 | 20.21 | 19.56 | 19.87 | 10,694,315 | -0.23(-1.13%) |
Apr 01, 2010 | 20.01 | 20.10 | 20.10 | 20.10 | 5,422,042 | +0.14(+0.73%) |
Mar 31, 2010 | 19.96 | 20.04 | 19.70 | 19.96 | 6,754,776 | -0.02(-0.10%) |
Mar 30, 2010 | 20.03 | 20.09 | 19.78 | 19.98 | 7,997,330 | -0.07(-0.34%) |
Mar 29, 2010 | 20.08 | 20.12 | 19.81 | 20.05 | 10,733,785 | +0.42(+2.15%) |
Mar 26, 2010 | 19.65 | 19.72 | 19.38 | 19.63 | 9,323,731 | +0.11(+0.57%) |
Mar 25, 2010 | 19.79 | 19.85 | 19.50 | 19.52 | 8,783,279 | -0.17(-0.84%) |
Mar 24, 2010 | 20.16 | 20.16 | 19.42 | 19.68 | 12,929,342 | -0.57(-2.80%) |
Mar 23, 2010 | 20.22 | 20.28 | 20.01 | 20.25 | 6,977,143 | -0.01(-0.03%) |
Mar 22, 2010 | 19.94 | 20.25 | 19.86 | 20.25 | 5,914,969 | +0.17(+0.82%) |
Mar 19, 2010 | 20.19 | 20.30 | 19.77 | 20.09 | 10,079,725 | -0.10(-0.51%) |
Mar 18, 2010 | 20.15 | 20.20 | 19.90 | 20.19 | 8,520,722 | +0.10(+0.48%) |
Mar 17, 2010 | 19.75 | 20.10 | 19.71 | 20.10 | 7,816,890 | +0.35(+1.78%) |
Mar 16, 2010 | 20.02 | 20.02 | 19.55 | 19.74 | 6,983,127 | -0.01(-0.07%) |
Mar 15, 2010 | 19.87 | 19.91 | 19.65 | 19.76 | 7,159,107 | -0.03(-0.17%) |
Mar 12, 2010 | 20.54 | 20.55 | 19.72 | 19.79 | 11,150,718 | -0.54(-2.65%) |
Mar 11, 2010 | 20.77 | 20.83 | 20.25 | 20.33 | 12,387,697 | -0.55(-2.65%) |
Mar 10, 2010 | 21.10 | 21.15 | 20.76 | 20.88 | 6,413,231 | -0.19(-0.89%) |
Mar 09, 2010 | 21.04 | 21.19 | 20.99 | 21.07 | 6,482,466 | -0.04(-0.20%) |
Mar 08, 2010 | 21.18 | 21.27 | 20.95 | 21.11 | 4,011,547 | -0.03(-0.16%) |
Mar 05, 2010 | 20.72 | 21.20 | 20.69 | 21.15 | 7,309,630 | +0.43(+2.07%) |
Mar 04, 2010 | 20.57 | 20.72 | 20.49 | 20.72 | 5,074,049 | +0.15(+0.74%) |
Mar 03, 2010 | 20.71 | 20.76 | 20.48 | 20.57 | 5,635,232 | -0.05(-0.23%) |
Mar 02, 2010 | 20.53 | 20.89 | 20.48 | 20.61 | 6,403,694 | +0.13(+0.64%) |
Mar 01, 2010 | 20.36 | 20.54 | 20.33 | 20.48 | 3,957,053 | +0.21(+1.02%) |
Feb 26, 2010 | 20.37 | 20.42 | 20.13 | 20.28 | 5,050,095 | -0.08(-0.37%) |
Feb 25, 2010 | 20.16 | 20.35 | 20.08 | 20.35 | 6,808,053 | -0.07(-0.34%) |
Feb 24, 2010 | 20.45 | 20.62 | 20.32 | 20.42 | 6,671,927 | -0.03(-0.17%) |
Feb 23, 2010 | 20.59 | 20.60 | 20.34 | 20.45 | 8,426,668 | -0.13(-0.64%) |
Feb 22, 2010 | 20.60 | 20.75 | 20.48 | 20.59 | 5,241,660 | -0.10(-0.47%) |
Feb 19, 2010 | 20.62 | 20.75 | 20.43 | 20.68 | 5,643,885 | -0.02(-0.08%) |
Feb 18, 2010 | 20.52 | 20.74 | 20.50 | 20.70 | 5,328,313 | +0.07(+0.32%) |
Feb 17, 2010 | 20.45 | 20.64 | 20.41 | 20.63 | 6,678,302 | +0.28(+1.36%) |
Feb 16, 2010 | 20.64 | 20.72 | 20.20 | 20.36 | 10,692,913 | -0.10(-0.47%) |
Feb 12, 2010 | 20.39 | 20.45 | 20.45 | 20.45 | 7,409,360 | -0.18(-0.87%) |
Feb 11, 2010 | 20.53 | 20.87 | 20.27 | 20.63 | 8,359,785 | +0.03(+0.13%) |
Feb 10, 2010 | 20.59 | 20.69 | 20.44 | 20.61 | 6,984,950 | +0.05(+0.27%) |
Feb 09, 2010 | 20.72 | 20.81 | 20.32 | 20.55 | 11,994,360 | -0.27(-1.29%) |
Feb 08, 2010 | 21.03 | 21.12 | 20.51 | 20.82 | 9,621,995 | -0.21(-1.01%) |
Feb 05, 2010 | 20.82 | 21.18 | 20.67 | 21.03 | 10,866,830 | +0.38(+1.83%) |
Feb 04, 2010 | 21.23 | 21.28 | 20.63 | 20.65 | 10,051,560 | -0.77(-3.59%) |
Feb 03, 2010 | 21.68 | 21.82 | 21.24 | 21.42 | 8,674,856 | -0.31(-1.42%) |
Feb 02, 2010 | 20.90 | 21.85 | 20.87 | 21.73 | 14,650,532 | +1.08(+5.24%) |
Feb 01, 2010 | 20.66 | 20.74 | 20.37 | 20.65 | 8,569,521 | +0.06(+0.28%) |
Jan 29, 2010 | 20.70 | 20.83 | 20.38 | 20.59 | 9,577,183 | +0.01(+0.07%) |
Jan 28, 2010 | 20.47 | 20.61 | 20.44 | 20.58 | 10,937,656 | +0.14(+0.67%) |
Jan 27, 2010 | 20.34 | 20.54 | 20.28 | 20.44 | 7,464,060 | +0.08(+0.40%) |
Jan 26, 2010 | 20.37 | 20.45 | 20.29 | 20.36 | 7,290,555 | -0.10(-0.47%) |
Jan 25, 2010 | 21.10 | 21.10 | 20.41 | 20.45 | 9,267,544 | -0.48(-2.30%) |
Jan 22, 2010 | 20.84 | 21.23 | 20.66 | 20.94 | 9,126,518 | +0.02(+0.10%) |
Jan 21, 2010 | 21.26 | 21.29 | 20.89 | 20.91 | 12,641,809 | -0.32(-1.49%) |
Jan 20, 2010 | 21.32 | 21.43 | 21.06 | 21.23 | 11,258,176 | +0.25(+1.18%) |
Jan 19, 2010 | 20.96 | 21.22 | 20.91 | 20.98 | 6,310,652 | +0.00(+0.00%) |
Jan 15, 2010 | 21.14 | 20.98 | 20.98 | 20.98 | 5,375,858 | -0.14(-0.65%) |
Jan 14, 2010 | 21.01 | 21.28 | 20.96 | 21.12 | 4,706,785 | +0.06(+0.26%) |
Jan 13, 2010 | 21.05 | 21.18 | 20.87 | 21.07 | 4,856,044 | +0.09(+0.43%) |
Jan 12, 2010 | 21.08 | 21.20 | 20.83 | 20.98 | 6,226,785 | -0.23(-1.07%) |
Jan 11, 2010 | 21.28 | 21.52 | 21.02 | 21.20 | 7,305,573 | +0.01(+0.06%) |
Jan 08, 2010 | 21.38 | 21.43 | 20.97 | 21.19 | 9,117,664 | -0.27(-1.25%) |
Jan 07, 2010 | 21.68 | 21.78 | 21.33 | 21.46 | 10,525,671 | -0.23(-1.05%) |
Jan 06, 2010 | 21.71 | 21.91 | 21.60 | 21.68 | 5,451,685 | -0.05(-0.25%) |
Jan 05, 2010 | 21.68 | 21.83 | 21.57 | 21.74 | 5,033,780 | +0.12(+0.54%) |
Jan 04, 2010 | 21.63 | 21.88 | 21.53 | 21.62 | 5,053,910 | +0.11(+0.51%) |
Dec 31, 2009 | 21.79 | 21.51 | 21.51 | 21.51 | 2,849,261 | -0.29(-1.32%) |
Dec 30, 2009 | 21.60 | 21.82 | 21.47 | 21.80 | 2,603,740 | +0.11(+0.51%) |
Dec 29, 2009 | 21.75 | 21.91 | 21.63 | 21.69 | 3,175,246 | -0.04(-0.19%) |
Dec 28, 2009 | 21.68 | 21.82 | 21.60 | 21.73 | 2,315,697 | +0.04(+0.19%) |
Dec 24, 2009 | 21.60 | 21.77 | 21.49 | 21.69 | 1,492,143 | +0.16(+0.77%) |
Dec 23, 2009 | 21.18 | 21.62 | 21.16 | 21.53 | 3,851,164 | +0.36(+1.72%) |
Dec 22, 2009 | 21.20 | 21.39 | 21.07 | 21.16 | 3,896,548 | +0.01(+0.03%) |
Dec 21, 2009 | 21.13 | 21.46 | 21.09 | 21.16 | 4,949,227 | +0.16(+0.79%) |
Dec 18, 2009 | 21.20 | 21.20 | 20.77 | 20.99 | 7,283,247 | +0.01(+0.03%) |
Dec 17, 2009 | 21.33 | 21.46 | 20.96 | 20.98 | 5,473,242 | -0.68(-3.14%) |
Dec 16, 2009 | 21.32 | 21.78 | 21.11 | 21.66 | 7,501,323 | +0.61(+2.91%) |
Dec 15, 2009 | 20.83 | 21.30 | 20.75 | 21.05 | 7,441,087 | +0.28(+1.36%) |
Dec 14, 2009 | 20.71 | 20.83 | 20.55 | 20.77 | 9,216,209 | -0.18(-0.85%) |
Dec 11, 2009 | 21.10 | 21.32 | 20.89 | 20.95 | 6,516,543 | -0.01(-0.07%) |
Dec 10, 2009 | 21.00 | 21.29 | 20.74 | 20.96 | 7,196,575 | +0.02(+0.10%) |
Dec 09, 2009 | 21.11 | 21.20 | 20.83 | 20.94 | 5,659,983 | -0.23(-1.07%) |
Dec 08, 2009 | 21.16 | 21.33 | 20.89 | 21.17 | 7,739,969 | -0.17(-0.80%) |
Dec 07, 2009 | 21.65 | 21.77 | 21.30 | 21.34 | 5,116,991 | -0.36(-1.68%) |
Dec 04, 2009 | 21.75 | 21.97 | 21.43 | 21.71 | 6,734,273 | +0.17(+0.80%) |
Dec 03, 2009 | 21.69 | 21.86 | 21.49 | 21.53 | 5,019,832 | -0.18(-0.82%) |
Dec 02, 2009 | 21.30 | 21.94 | 21.23 | 21.71 | 5,347,198 | -0.04(-0.19%) |
Dec 01, 2009 | 21.47 | 21.96 | 21.35 | 21.75 | 9,702,614 | +0.58(+2.76%) |
Nov 30, 2009 | 20.96 | 21.20 | 20.63 | 21.17 | 8,224,680 | +0.11(+0.52%) |
Nov 27, 2009 | 20.96 | 21.20 | 20.72 | 21.06 | 3,934,571 | -0.52(-2.39%) |
Nov 25, 2009 | 21.54 | 21.66 | 21.46 | 21.57 | 3,881,133 | -0.12(-0.54%) |
Nov 24, 2009 | 21.88 | 22.02 | 21.44 | 21.69 | 5,935,468 | -0.19(-0.88%) |
Nov 23, 2009 | 21.93 | 22.10 | 21.83 | 21.88 | 6,602,835 | +0.16(+0.73%) |
Nov 20, 2009 | 21.60 | 21.82 | 21.48 | 21.73 | 5,715,560 | +0.03(+0.16%) |
Nov 19, 2009 | 21.84 | 21.95 | 21.54 | 21.69 | 8,236,196 | -0.24(-1.10%) |
Nov 18, 2009 | 22.15 | 22.36 | 21.89 | 21.93 | 6,996,681 | -0.19(-0.87%) |
Nov 17, 2009 | 21.86 | 22.23 | 21.74 | 22.12 | 7,030,119 | +0.19(+0.85%) |
Nov 16, 2009 | 22.47 | 22.65 | 21.91 | 21.94 | 10,948,310 | -0.40(-1.78%) |
Nov 13, 2009 | 22.21 | 22.43 | 22.11 | 22.34 | 5,190,677 | +0.18(+0.81%) |
Nov 12, 2009 | 22.06 | 22.40 | 22.04 | 22.16 | 7,729,269 | +0.06(+0.28%) |
Nov 11, 2009 | 22.53 | 22.58 | 21.96 | 22.10 | 8,189,785 | -0.31(-1.38%) |
Nov 10, 2009 | 22.19 | 22.67 | 22.15 | 22.41 | 8,821,601 | +0.10(+0.46%) |
Nov 09, 2009 | 22.42 | 22.63 | 22.17 | 22.30 | 8,524,052 | +0.05(+0.22%) |
Nov 06, 2009 | 22.10 | 22.43 | 22.02 | 22.25 | 6,283,702 | +0.01(+0.03%) |
Nov 05, 2009 | 22.18 | 22.50 | 22.18 | 22.25 | 7,462,938 | +0.12(+0.53%) |
Nov 04, 2009 | 21.95 | 22.41 | 21.77 | 22.13 | 8,758,535 | +0.21(+0.94%) |
Nov 03, 2009 | 21.40 | 22.21 | 21.30 | 21.93 | 14,167,111 | +0.96(+4.55%) |
Nov 02, 2009 | 20.72 | 21.29 | 20.70 | 20.97 | 7,346,421 | +0.27(+1.33%) |
Oct 30, 2009 | 21.16 | 21.27 | 20.41 | 20.70 | 9,894,626 | -0.55(-2.59%) |
Oct 29, 2009 | 20.45 | 21.25 | 20.45 | 21.24 | 7,449,928 | +0.92(+4.53%) |
Oct 28, 2009 | 20.41 | 20.94 | 20.32 | 20.32 | 6,083,651 | -0.36(-1.73%) |
Oct 27, 2009 | 21.00 | 21.33 | 20.56 | 20.68 | 5,997,735 | -0.19(-0.92%) |
Oct 26, 2009 | 21.05 | 21.41 | 20.83 | 20.87 | 6,011,797 | -0.19(-0.91%) |
Oct 23, 2009 | 20.98 | 21.08 | 20.85 | 21.07 | 5,614,462 | -0.29(-1.35%) |
Oct 22, 2009 | 21.52 | 21.53 | 20.98 | 21.35 | 7,672,704 | -0.19(-0.86%) |
Oct 21, 2009 | 20.94 | 21.73 | 20.94 | 21.54 | 8,949,295 | +0.51(+2.42%) |
Oct 20, 2009 | 20.85 | 21.07 | 20.82 | 21.03 | 7,696,883 | -0.05(-0.26%) |
Oct 19, 2009 | 20.67 | 21.18 | 20.58 | 21.09 | 5,848,699 | +0.48(+2.33%) |
Oct 16, 2009 | 20.27 | 20.72 | 19.95 | 20.61 | 8,236,832 | +0.23(+1.11%) |
Oct 15, 2009 | 20.44 | 20.65 | 20.30 | 20.38 | 7,714,044 | -0.17(-0.84%) |
Oct 14, 2009 | 20.67 | 20.71 | 20.53 | 20.55 | 6,339,598 | -0.03(-0.13%) |
Oct 13, 2009 | 20.40 | 20.61 | 20.21 | 20.58 | 4,978,625 | +0.07(+0.34%) |
Oct 12, 2009 | 20.59 | 20.60 | 20.39 | 20.51 | 3,883,779 | +0.08(+0.37%) |
Oct 09, 2009 | 20.40 | 20.54 | 20.10 | 20.43 | 4,631,822 | +0.01(+0.07%) |
Oct 08, 2009 | 20.36 | 20.49 | 20.14 | 20.42 | 6,046,375 | +0.15(+0.75%) |
Oct 07, 2009 | 20.21 | 20.27 | 20.01 | 20.27 | 4,217,080 | +0.02(+0.10%) |
Oct 06, 2009 | 19.85 | 20.27 | 19.82 | 20.25 | 7,958,819 | +0.49(+2.47%) |
Oct 05, 2009 | 19.53 | 19.78 | 19.16 | 19.76 | 6,013,782 | +0.23(+1.16%) |
Oct 02, 2009 | 19.73 | 19.77 | 19.00 | 19.53 | 5,611,485 | -0.30(-1.49%) |
Oct 01, 2009 | 19.96 | 20.07 | 19.71 | 19.83 | 7,592,584 | -0.25(-1.23%) |
Sep 30, 2009 | 19.85 | 20.13 | 19.61 | 20.08 | 14,526,295 | +0.70(+3.62%) |
Sep 29, 2009 | 19.08 | 19.47 | 18.96 | 19.38 | 8,189,121 | +0.34(+1.80%) |
Sep 28, 2009 | 18.80 | 19.07 | 18.70 | 19.03 | 5,493,241 | +0.27(+1.43%) |
Sep 25, 2009 | 19.23 | 19.25 | 18.59 | 18.76 | 11,037,396 | -0.45(-2.36%) |
Sep 24, 2009 | 19.62 | 19.72 | 19.16 | 19.22 | 6,165,221 | -0.38(-1.93%) |
Sep 23, 2009 | 19.94 | 19.94 | 19.58 | 19.60 | 4,961,045 | -0.26(-1.31%) |
Sep 22, 2009 | 19.91 | 19.93 | 19.65 | 19.86 | 4,382,549 | +0.03(+0.17%) |
Sep 21, 2009 | 19.75 | 19.91 | 19.40 | 19.82 | 7,334,824 | -0.19(-0.93%) |
Sep 18, 2009 | 19.82 | 20.17 | 19.72 | 20.01 | 9,005,782 | +0.27(+1.36%) |
Sep 17, 2009 | 20.19 | 20.21 | 19.55 | 19.74 | 8,766,360 | -0.24(-1.20%) |
Sep 16, 2009 | 20.15 | 20.27 | 19.92 | 19.98 | 9,263,516 | -0.06(-0.28%) |
Sep 15, 2009 | 19.71 | 20.11 | 19.53 | 20.04 | 7,697,827 | +0.35(+1.78%) |
Sep 14, 2009 | 19.73 | 19.90 | 19.62 | 19.69 | 5,624,551 | -0.25(-1.28%) |
Sep 11, 2009 | 19.81 | 20.14 | 19.81 | 19.94 | 5,484,625 | +0.01(+0.03%) |
Sep 10, 2009 | 19.58 | 19.95 | 19.45 | 19.93 | 5,721,253 | +0.21(+1.08%) |
Sep 09, 2009 | 19.78 | 19.87 | 19.55 | 19.72 | 5,824,267 | -0.03(-0.14%) |
Sep 08, 2009 | 19.95 | 20.13 | 19.55 | 19.75 | 8,254,812 | -0.12(-0.59%) |
Sep 04, 2009 | 19.20 | 19.86 | 19.17 | 19.86 | 7,950,384 | +0.61(+3.18%) |
Sep 03, 2009 | 19.06 | 19.29 | 18.90 | 19.25 | 6,410,867 | +0.32(+1.67%) |
Sep 02, 2009 | 19.22 | 19.36 | 18.91 | 18.94 | 8,148,233 | -0.32(-1.68%) |
Sep 01, 2009 | 19.70 | 19.96 | 19.19 | 19.26 | 7,480,154 | -0.53(-2.67%) |
Aug 31, 2009 | 19.51 | 19.85 | 19.33 | 19.79 | 8,215,350 | +0.12(+0.63%) |
Aug 28, 2009 | 19.61 | 19.91 | 19.47 | 19.66 | 9,141,098 | +0.28(+1.45%) |
Aug 27, 2009 | 19.07 | 19.47 | 18.96 | 19.38 | 6,034,247 | +0.21(+1.11%) |
Aug 26, 2009 | 18.98 | 19.36 | 18.94 | 19.17 | 10,479,277 | +0.11(+0.58%) |
Aug 25, 2009 | 19.49 | 19.67 | 19.03 | 19.06 | 8,447,361 | -0.45(-2.29%) |
Aug 24, 2009 | 19.79 | 20.27 | 19.38 | 19.51 | 8,627,547 | -0.19(-0.98%) |
Aug 21, 2009 | 19.32 | 19.75 | 19.29 | 19.70 | 5,890,449 | +0.48(+2.50%) |
Aug 20, 2009 | 18.99 | 19.27 | 18.99 | 19.22 | 4,272,519 | +0.20(+1.05%) |
Aug 19, 2009 | 18.64 | 19.09 | 18.64 | 19.02 | 6,236,734 | +0.16(+0.84%) |
Aug 18, 2009 | 18.59 | 18.97 | 18.59 | 18.86 | 6,169,857 | +0.12(+0.66%) |
Aug 17, 2009 | 18.85 | 19.01 | 18.57 | 18.74 | 7,340,412 | -0.41(-2.15%) |
Aug 14, 2009 | 19.39 | 19.51 | 18.95 | 19.15 | 6,826,593 | -0.22(-1.14%) |
Aug 13, 2009 | 19.35 | 19.58 | 19.22 | 19.37 | 10,035,164 | +0.14(+0.75%) |
Aug 12, 2009 | 19.69 | 19.69 | 19.04 | 19.22 | 12,994,758 | -0.35(-1.79%) |
Aug 11, 2009 | 19.61 | 19.71 | 19.44 | 19.58 | 5,860,935 | -0.13(-0.66%) |
Aug 10, 2009 | 19.67 | 19.77 | 19.40 | 19.71 | 6,869,556 | -0.01(-0.07%) |
Aug 07, 2009 | 19.94 | 19.98 | 19.54 | 19.72 | 6,251,162 | +0.03(+0.14%) |
Aug 06, 2009 | 19.82 | 19.91 | 19.49 | 19.69 | 6,264,028 | -0.07(-0.35%) |
Aug 05, 2009 | 19.34 | 19.79 | 19.08 | 19.76 | 10,496,262 | -0.03(-0.17%) |
Aug 04, 2009 | 19.86 | 20.61 | 19.69 | 19.80 | 17,780,868 | -1.09(-5.23%) |
Aug 03, 2009 | 21.07 | 21.23 | 20.74 | 20.89 | 8,142,981 | +0.19(+0.93%) |
Jul 31, 2009 | 20.73 | 21.23 | 20.60 | 20.70 | 10,857,802 | -0.07(-0.33%) |
Jul 30, 2009 | 21.33 | 21.40 | 20.74 | 20.76 | 10,729,799 | -0.35(-1.66%) |
Jul 29, 2009 | 21.27 | 21.38 | 20.96 | 21.11 | 7,660,166 | -0.27(-1.25%) |
Jul 28, 2009 | 21.75 | 21.81 | 21.18 | 21.38 | 9,561,693 | -0.59(-2.69%) |
Jul 27, 2009 | 21.21 | 22.08 | 21.09 | 21.97 | 11,358,032 | +1.09(+5.23%) |
Jul 24, 2009 | 20.60 | 21.22 | 20.60 | 20.88 | 384 | -0.23(-1.11%) |
Jul 23, 2009 | 20.29 | 21.40 | 20.27 | 21.11 | 10,834,326 | +0.87(+4.28%) |
Jul 22, 2009 | 19.92 | 20.39 | 19.58 | 20.25 | 10,122,146 | +0.14(+0.72%) |
Jul 21, 2009 | 20.10 | 20.39 | 19.82 | 20.10 | 6,978,132 | +0.19(+0.93%) |
Jul 20, 2009 | 19.82 | 20.02 | 19.67 | 19.92 | 6,672,478 | +0.25(+1.26%) |
Jul 17, 2009 | 19.60 | 19.88 | 19.40 | 19.67 | 5,369,794 | +0.11(+0.56%) |
Jul 16, 2009 | 19.16 | 19.64 | 19.16 | 19.56 | 6,572,648 | +0.36(+1.90%) |
Jul 15, 2009 | 18.92 | 19.33 | 18.76 | 19.20 | 9,175,175 | +0.47(+2.49%) |
Jul 14, 2009 | 18.67 | 18.89 | 18.52 | 18.73 | 5,715,745 | +0.12(+0.66%) |
Jul 13, 2009 | 18.27 | 18.64 | 18.25 | 18.61 | 6,163,067 | +0.29(+1.58%) |
Jul 10, 2009 | 18.41 | 18.66 | 18.19 | 18.32 | 5,029,082 | -0.25(-1.37%) |
Jul 09, 2009 | 18.52 | 18.76 | 18.24 | 18.57 | 6,415,671 | +0.34(+1.85%) |
Jul 08, 2009 | 18.51 | 18.55 | 18.04 | 18.24 | 7,406,789 | -0.47(-2.53%) |
Jul 07, 2009 | 18.26 | 18.87 | 18.19 | 18.71 | 11,136,466 | +0.33(+1.79%) |
Jul 06, 2009 | 18.05 | 18.42 | 17.86 | 18.38 | 5,114,388 | +0.14(+0.79%) |
Jul 02, 2009 | 18.63 | 18.85 | 18.24 | 18.24 | 5,788,990 | -0.69(-3.67%) |
Jul 01, 2009 | 18.54 | 19.19 | 18.37 | 18.93 | 6,874,845 | +0.54(+2.91%) |
Jun 30, 2009 | 18.76 | 18.81 | 18.26 | 18.39 | 9,625,005 | -0.33(-1.76%) |
Jun 29, 2009 | 18.42 | 18.79 | 18.35 | 18.72 | 6,776,644 | +0.38(+2.10%) |
Jun 26, 2009 | 18.46 | 18.59 | 18.28 | 18.34 | 12,569,646 | -0.20(-1.08%) |
Jun 25, 2009 | 18.36 | 18.65 | 18.28 | 18.54 | 8,734,744 | +0.33(+1.81%) |
Jun 24, 2009 | 18.02 | 18.37 | 17.90 | 18.21 | 6,985,781 | +0.34(+1.88%) |
Jun 23, 2009 | 18.43 | 18.43 | 17.71 | 17.87 | 11,168,734 | -0.51(-2.77%) |
Jun 22, 2009 | 18.58 | 18.68 | 18.30 | 18.38 | 6,521,177 | -0.36(-1.94%) |
Jun 19, 2009 | 18.92 | 19.22 | 18.72 | 18.74 | 8,815,259 | +0.01(+0.07%) |
Jun 18, 2009 | 18.32 | 18.83 | 18.04 | 18.73 | 6,711,279 | +0.47(+2.60%) |
Jun 17, 2009 | 18.50 | 18.59 | 18.07 | 18.26 | 5,989,748 | -0.37(-1.99%) |
Jun 16, 2009 | 19.25 | 19.42 | 18.56 | 18.63 | 6,706,898 | -0.54(-2.83%) |
Jun 15, 2009 | 19.51 | 19.65 | 19.05 | 19.17 | 5,283,619 | -0.56(-2.82%) |
Jun 12, 2009 | 19.82 | 19.82 | 19.54 | 19.73 | 4,533,788 | -0.18(-0.90%) |
Jun 11, 2009 | 19.77 | 20.20 | 19.77 | 19.91 | 7,913,153 | +0.12(+0.59%) |
Jun 10, 2009 | 19.57 | 19.93 | 19.41 | 19.79 | 10,196,947 | +0.38(+1.95%) |
Jun 09, 2009 | 19.29 | 19.62 | 19.29 | 19.41 | 5,837,867 | +0.23(+1.22%) |
Jun 08, 2009 | 19.07 | 19.33 | 18.90 | 19.18 | 4,751,812 | +0.00(+0.00%) |
Jun 05, 2009 | 19.54 | 19.71 | 19.04 | 19.18 | 4,105,474 | -0.32(-1.66%) |
Jun 04, 2009 | 19.12 | 19.58 | 19.05 | 19.50 | 6,628,063 | +0.40(+2.09%) |
Jun 03, 2009 | 19.31 | 19.33 | 18.83 | 19.10 | 7,265,794 | -0.38(-1.97%) |
Jun 02, 2009 | 19.41 | 19.91 | 19.19 | 19.49 | 9,034,435 | -0.02(-0.11%) |