Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.25 | 21.28 | 20.93 | 20.93 | 6,178,305 | -0.29(-1.36%) |
Apr 29, 2010 | 21.02 | 21.25 | 21.02 | 21.22 | 3,271,734 | +0.38(+1.81%) |
Apr 28, 2010 | 20.96 | 21.04 | 20.71 | 20.84 | 5,075,150 | +0.05(+0.25%) |
Apr 27, 2010 | 21.22 | 21.37 | 20.79 | 20.79 | 7,099,701 | -0.60(-2.81%) |
Apr 26, 2010 | 21.39 | 21.49 | 21.32 | 21.39 | 3,625,743 | +0.06(+0.28%) |
Apr 23, 2010 | 21.20 | 21.39 | 21.06 | 21.33 | 3,137,506 | +0.09(+0.42%) |
Apr 22, 2010 | 21.02 | 21.25 | 20.84 | 21.25 | 5,549,519 | +0.06(+0.28%) |
Apr 21, 2010 | 21.33 | 21.36 | 21.07 | 21.19 | 4,564,324 | -0.05(-0.24%) |
Apr 20, 2010 | 21.22 | 21.31 | 21.10 | 21.24 | 5,342,234 | +0.39(+1.89%) |
Apr 19, 2010 | 20.59 | 20.86 | 20.49 | 20.84 | 4,751,657 | +0.03(+0.14%) |
Apr 16, 2010 | 21.22 | 21.25 | 20.69 | 20.81 | 6,934,806 | -0.50(-2.33%) |
Apr 15, 2010 | 21.36 | 21.50 | 21.26 | 21.31 | 2,437,363 | -0.03(-0.14%) |
Apr 14, 2010 | 21.30 | 21.40 | 21.16 | 21.34 | 3,331,078 | +0.22(+1.05%) |
Apr 13, 2010 | 21.12 | 21.18 | 20.89 | 21.12 | 3,922,323 | -0.07(-0.31%) |
Apr 12, 2010 | 21.18 | 21.33 | 21.13 | 21.19 | 2,884,885 | -0.04(-0.17%) |
Apr 09, 2010 | 21.19 | 21.26 | 21.10 | 21.22 | 3,049,299 | +0.12(+0.56%) |
Apr 08, 2010 | 20.95 | 21.17 | 20.64 | 21.10 | 6,081,435 | +0.07(+0.32%) |
Apr 07, 2010 | 21.23 | 21.24 | 20.96 | 21.04 | 4,714,987 | -0.18(-0.84%) |
Apr 06, 2010 | 21.25 | 21.36 | 21.16 | 21.22 | 5,118,990 | +0.01(+0.03%) |
Apr 05, 2010 | 21.19 | 21.27 | 21.13 | 21.21 | 3,500,589 | +0.13(+0.63%) |
Apr 01, 2010 | 20.96 | 21.07 | 21.07 | 21.07 | 3,181,510 | +0.38(+1.83%) |
Mar 31, 2010 | 20.72 | 20.82 | 20.58 | 20.70 | 4,258,782 | +0.00(+0.00%) |
Mar 30, 2010 | 20.66 | 20.75 | 20.59 | 20.70 | 3,413,726 | +0.07(+0.32%) |
Mar 29, 2010 | 20.52 | 20.64 | 20.45 | 20.63 | 3,668,337 | +0.25(+1.24%) |
Mar 26, 2010 | 20.44 | 20.51 | 20.20 | 20.38 | 4,523,144 | -0.03(-0.15%) |
Mar 25, 2010 | 20.59 | 20.67 | 20.38 | 20.41 | 5,481,758 | +0.04(+0.18%) |
Mar 24, 2010 | 20.56 | 20.56 | 20.35 | 20.37 | 3,746,042 | -0.33(-1.61%) |
Mar 23, 2010 | 20.53 | 20.73 | 20.52 | 20.70 | 3,942,501 | +0.19(+0.90%) |
Mar 22, 2010 | 20.30 | 20.56 | 20.20 | 20.52 | 3,745,261 | -0.04(-0.22%) |
Mar 19, 2010 | 20.78 | 20.84 | 20.47 | 20.56 | 2,785,588 | -0.14(-0.68%) |
Mar 18, 2010 | 20.90 | 20.96 | 20.64 | 20.70 | 3,683,717 | -0.20(-0.96%) |
Mar 17, 2010 | 20.90 | 21.01 | 20.87 | 20.90 | 5,702,403 | +0.10(+0.50%) |
Mar 16, 2010 | 20.65 | 20.83 | 20.61 | 20.80 | 3,769,154 | +0.30(+1.45%) |
Mar 15, 2010 | 20.39 | 20.53 | 20.38 | 20.50 | 1,945,123 | -0.03(-0.14%) |
Mar 12, 2010 | 20.57 | 20.67 | 20.49 | 20.53 | 4,326,834 | +0.13(+0.65%) |
Mar 11, 2010 | 20.25 | 20.42 | 20.15 | 20.40 | 2,874,311 | +0.07(+0.36%) |
Mar 10, 2010 | 20.31 | 20.47 | 20.21 | 20.33 | 6,027,951 | +0.04(+0.17%) |
Mar 09, 2010 | 20.24 | 20.39 | 20.20 | 20.29 | 5,976,626 | -0.04(-0.21%) |
Mar 08, 2010 | 20.41 | 20.48 | 20.29 | 20.33 | 3,578,430 | +0.04(+0.22%) |
Mar 05, 2010 | 20.18 | 20.35 | 20.13 | 20.29 | 4,217,036 | +0.30(+1.52%) |
Mar 04, 2010 | 20.08 | 20.12 | 19.88 | 19.98 | 3,761,571 | -0.06(-0.30%) |
Mar 03, 2010 | 19.98 | 20.15 | 19.92 | 20.04 | 5,048,630 | +0.15(+0.75%) |
Mar 02, 2010 | 19.81 | 19.98 | 19.76 | 19.90 | 4,041,583 | +0.29(+1.48%) |
Mar 01, 2010 | 19.38 | 19.62 | 19.35 | 19.61 | 4,896,435 | +0.39(+2.05%) |
Feb 26, 2010 | 19.18 | 19.29 | 19.03 | 19.21 | 5,118,904 | +0.06(+0.31%) |
Feb 25, 2010 | 18.69 | 19.17 | 18.61 | 19.15 | 4,877,481 | +0.08(+0.43%) |
Feb 24, 2010 | 19.04 | 19.21 | 18.96 | 19.07 | 3,434,778 | +0.07(+0.39%) |
Feb 23, 2010 | 19.41 | 19.43 | 18.95 | 19.00 | 6,535,954 | -0.49(-2.51%) |
Feb 22, 2010 | 19.71 | 19.76 | 19.44 | 19.49 | 2,970,374 | -0.12(-0.61%) |
Feb 19, 2010 | 19.40 | 19.71 | 19.40 | 19.61 | 5,669,612 | +0.01(+0.08%) |
Feb 18, 2010 | 19.41 | 19.63 | 19.39 | 19.59 | 5,352,066 | +0.23(+1.19%) |
Feb 17, 2010 | 19.35 | 19.51 | 19.31 | 19.36 | 4,703,239 | +0.02(+0.12%) |
Feb 16, 2010 | 19.19 | 19.38 | 19.17 | 19.34 | 3,254,448 | +0.43(+2.27%) |
Feb 12, 2010 | 18.75 | 18.91 | 18.91 | 18.91 | 5,113,990 | +0.01(+0.04%) |
Feb 11, 2010 | 18.53 | 18.93 | 18.43 | 18.90 | 2,902,222 | +0.42(+2.29%) |
Feb 10, 2010 | 18.36 | 18.55 | 18.22 | 18.48 | 6,051,054 | +0.14(+0.77%) |
Feb 09, 2010 | 18.22 | 18.49 | 18.11 | 18.34 | 3,234,262 | +0.36(+1.98%) |
Feb 08, 2010 | 18.26 | 18.37 | 17.96 | 17.98 | 2,322,871 | -0.19(-1.04%) |
Feb 05, 2010 | 18.02 | 18.20 | 17.73 | 18.17 | 5,779,651 | +0.13(+0.72%) |
Feb 04, 2010 | 18.43 | 18.43 | 18.00 | 18.04 | 5,047,224 | -0.56(-3.03%) |
Feb 03, 2010 | 18.65 | 18.81 | 18.56 | 18.61 | 3,243,138 | -0.08(-0.44%) |
Feb 02, 2010 | 18.63 | 18.78 | 18.48 | 18.69 | 3,567,807 | +0.22(+1.21%) |
Feb 01, 2010 | 18.17 | 18.54 | 18.17 | 18.46 | 4,973,285 | +0.34(+1.88%) |
Jan 29, 2010 | 18.40 | 18.55 | 18.03 | 18.12 | 8,399,783 | -0.19(-1.01%) |
Jan 28, 2010 | 18.64 | 18.69 | 18.22 | 18.31 | 4,434,837 | -0.19(-1.04%) |
Jan 27, 2010 | 18.55 | 18.57 | 18.33 | 18.50 | 3,103,362 | -0.09(-0.48%) |
Jan 26, 2010 | 18.42 | 18.74 | 18.32 | 18.59 | 2,846,994 | -0.06(-0.32%) |
Jan 25, 2010 | 18.72 | 18.75 | 18.58 | 18.65 | 3,731,789 | +0.05(+0.28%) |
Jan 22, 2010 | 18.87 | 18.94 | 18.55 | 18.60 | 7,336,030 | -0.39(-2.03%) |
Jan 21, 2010 | 19.38 | 19.43 | 18.97 | 18.98 | 6,306,359 | -0.40(-2.07%) |
Jan 20, 2010 | 19.41 | 19.50 | 19.21 | 19.38 | 4,778,481 | -0.45(-2.28%) |
Jan 19, 2010 | 19.87 | 19.90 | 19.75 | 19.84 | 3,309,465 | +0.02(+0.11%) |
Jan 15, 2010 | 20.06 | 19.81 | 19.81 | 19.81 | 2,688,074 | -0.30(-1.47%) |
Jan 14, 2010 | 20.11 | 20.15 | 19.96 | 20.11 | 2,198,961 | +0.06(+0.30%) |
Jan 13, 2010 | 19.94 | 20.07 | 19.70 | 20.05 | 2,742,330 | +0.20(+1.01%) |
Jan 12, 2010 | 20.02 | 20.02 | 19.72 | 19.85 | 2,938,988 | -0.36(-1.76%) |
Jan 11, 2010 | 20.38 | 20.50 | 20.11 | 20.21 | 4,007,110 | -0.06(-0.29%) |
Jan 08, 2010 | 20.10 | 20.27 | 20.02 | 20.27 | 2,592,770 | +0.10(+0.51%) |
Jan 07, 2010 | 20.23 | 20.24 | 19.94 | 20.16 | 2,192,635 | -0.07(-0.33%) |
Jan 06, 2010 | 20.13 | 20.30 | 20.10 | 20.23 | 2,671,177 | +0.16(+0.78%) |
Jan 05, 2010 | 20.08 | 20.15 | 19.93 | 20.07 | 5,151,912 | +0.11(+0.56%) |
Jan 04, 2010 | 19.98 | 20.01 | 19.84 | 19.96 | 4,055,695 | +0.44(+2.24%) |
Dec 31, 2009 | 19.55 | 19.52 | 19.52 | 19.52 | 1,982,106 | +0.10(+0.53%) |
Dec 30, 2009 | 19.29 | 19.50 | 19.29 | 19.42 | 2,209,236 | -0.19(-0.98%) |
Dec 29, 2009 | 19.72 | 19.80 | 19.59 | 19.61 | 5,528,991 | -0.04(-0.19%) |
Dec 28, 2009 | 19.72 | 19.77 | 19.48 | 19.65 | 4,240,491 | +0.09(+0.45%) |
Dec 24, 2009 | 19.38 | 19.58 | 19.38 | 19.56 | 1,207,242 | +0.08(+0.42%) |
Dec 23, 2009 | 19.32 | 19.53 | 19.32 | 19.48 | 3,510,067 | +0.24(+1.27%) |
Dec 22, 2009 | 19.18 | 19.24 | 18.98 | 19.24 | 2,643,860 | +0.07(+0.35%) |
Dec 21, 2009 | 19.22 | 19.34 | 19.17 | 19.17 | 4,274,925 | +0.11(+0.58%) |
Dec 18, 2009 | 19.18 | 19.18 | 18.86 | 19.06 | 3,858,777 | +0.08(+0.43%) |
Dec 17, 2009 | 19.10 | 19.15 | 18.90 | 18.98 | 2,170,083 | -0.39(-1.99%) |
Dec 16, 2009 | 19.36 | 19.52 | 19.25 | 19.36 | 3,782,153 | +0.16(+0.85%) |
Dec 15, 2009 | 19.28 | 19.31 | 19.16 | 19.20 | 1,711,612 | -0.09(-0.46%) |
Dec 14, 2009 | 19.29 | 19.29 | 19.23 | 19.29 | 1,461,418 | +0.30(+1.56%) |
Dec 11, 2009 | 19.28 | 19.32 | 18.97 | 18.99 | 3,224,932 | -0.20(-1.04%) |
Dec 10, 2009 | 19.26 | 19.27 | 19.04 | 19.19 | 1,921,327 | +0.16(+0.82%) |
Dec 09, 2009 | 19.00 | 19.06 | 18.75 | 19.04 | 3,179,371 | +0.20(+1.06%) |
Dec 08, 2009 | 19.11 | 19.12 | 18.77 | 18.84 | 3,625,229 | -0.43(-2.23%) |
Dec 07, 2009 | 19.22 | 19.47 | 19.11 | 19.27 | 2,930,718 | +0.05(+0.27%) |
Dec 04, 2009 | 19.64 | 19.78 | 19.10 | 19.21 | 6,041,141 | -0.25(-1.30%) |
Dec 03, 2009 | 19.80 | 19.82 | 19.47 | 19.47 | 2,693,702 | -0.36(-1.83%) |
Dec 02, 2009 | 19.87 | 19.96 | 19.71 | 19.83 | 3,364,676 | +0.01(+0.04%) |
Dec 01, 2009 | 19.54 | 19.87 | 19.52 | 19.82 | 5,168,975 | +0.61(+3.16%) |
Nov 30, 2009 | 19.12 | 19.40 | 19.08 | 19.21 | 3,262,488 | +0.16(+0.86%) |
Nov 27, 2009 | 18.78 | 19.21 | 18.54 | 19.05 | 2,149,125 | -0.59(-2.98%) |
Nov 25, 2009 | 19.50 | 19.66 | 19.44 | 19.64 | 1,729,262 | +0.34(+1.77%) |
Nov 24, 2009 | 19.47 | 19.53 | 19.20 | 19.29 | 1,796,623 | -0.17(-0.87%) |
Nov 23, 2009 | 19.55 | 19.67 | 19.39 | 19.46 | 1,912,865 | +0.36(+1.86%) |
Nov 20, 2009 | 19.06 | 19.14 | 18.95 | 19.11 | 2,231,919 | -0.11(-0.58%) |
Nov 19, 2009 | 19.35 | 19.35 | 18.98 | 19.22 | 5,092,262 | -0.30(-1.52%) |
Nov 18, 2009 | 19.57 | 19.71 | 19.38 | 19.52 | 2,940,584 | -0.04(-0.23%) |
Nov 17, 2009 | 19.25 | 19.56 | 19.16 | 19.56 | 3,179,558 | +0.20(+1.03%) |
Nov 16, 2009 | 19.38 | 19.49 | 19.27 | 19.36 | 19,739,060 | +0.18(+0.93%) |
Nov 13, 2009 | 19.05 | 19.24 | 18.95 | 19.18 | 4,115,654 | +0.21(+1.13%) |
Nov 12, 2009 | 19.20 | 19.29 | 18.92 | 18.97 | 3,185,476 | -0.32(-1.65%) |
Nov 11, 2009 | 19.52 | 19.57 | 19.26 | 19.29 | 4,389,152 | +0.08(+0.42%) |
Nov 10, 2009 | 19.18 | 19.30 | 19.03 | 19.21 | 3,326,381 | -0.01(-0.08%) |
Nov 09, 2009 | 18.89 | 19.24 | 18.86 | 19.22 | 8,888,538 | +0.76(+4.10%) |
Nov 06, 2009 | 18.24 | 18.60 | 18.23 | 18.46 | 3,344,780 | +0.15(+0.81%) |
Nov 05, 2009 | 18.38 | 18.50 | 18.24 | 18.32 | 4,360,405 | +0.04(+0.24%) |
Nov 04, 2009 | 18.38 | 18.60 | 18.26 | 18.27 | 5,103,070 | +0.13(+0.74%) |
Nov 03, 2009 | 17.55 | 18.16 | 17.49 | 18.14 | 4,277,799 | +0.38(+2.13%) |
Nov 02, 2009 | 17.81 | 18.04 | 17.49 | 17.76 | 5,160,439 | +0.07(+0.42%) |
Oct 30, 2009 | 18.14 | 18.14 | 17.52 | 17.69 | 8,196,213 | -0.59(-3.25%) |
Oct 29, 2009 | 17.87 | 18.29 | 17.83 | 18.28 | 5,219,273 | +0.58(+3.27%) |
Oct 28, 2009 | 18.13 | 18.20 | 17.63 | 17.70 | 6,826,794 | -0.62(-3.40%) |
Oct 27, 2009 | 18.64 | 18.66 | 18.26 | 18.32 | 4,399,286 | -0.30(-1.59%) |
Oct 26, 2009 | 19.13 | 19.35 | 18.58 | 18.62 | 5,742,717 | -0.54(-2.83%) |
Oct 23, 2009 | 19.24 | 19.27 | 19.08 | 19.16 | 3,412,291 | -0.32(-1.64%) |
Oct 22, 2009 | 19.27 | 19.52 | 19.08 | 19.48 | 3,159,599 | +0.15(+0.77%) |
Oct 21, 2009 | 19.41 | 19.76 | 19.29 | 19.33 | 3,730,809 | -0.13(-0.69%) |
Oct 20, 2009 | 19.38 | 19.52 | 19.36 | 19.47 | 3,954,099 | -0.40(-2.02%) |
Oct 19, 2009 | 19.84 | 19.93 | 19.58 | 19.87 | 2,461,934 | +0.21(+1.09%) |
Oct 16, 2009 | 19.59 | 19.68 | 19.41 | 19.65 | 3,204,413 | -0.04(-0.23%) |
Oct 15, 2009 | 19.67 | 19.85 | 19.65 | 19.70 | 4,478,581 | -0.18(-0.90%) |
Oct 14, 2009 | 19.77 | 19.93 | 19.75 | 19.87 | 3,927,068 | +0.39(+1.98%) |
Oct 13, 2009 | 19.62 | 19.64 | 19.32 | 19.49 | 3,331,670 | -0.04(-0.19%) |
Oct 12, 2009 | 19.64 | 19.81 | 19.49 | 19.52 | 2,990,545 | +0.16(+0.84%) |
Oct 09, 2009 | 19.40 | 19.52 | 19.29 | 19.36 | 3,486,756 | +0.04(+0.23%) |
Oct 08, 2009 | 19.20 | 19.41 | 18.98 | 19.32 | 3,701,142 | +0.39(+2.04%) |
Oct 07, 2009 | 18.84 | 18.97 | 18.69 | 18.93 | 3,484,259 | +0.13(+0.67%) |
Oct 06, 2009 | 18.64 | 19.07 | 18.63 | 18.81 | 4,640,863 | +0.39(+2.13%) |
Oct 05, 2009 | 18.09 | 18.48 | 18.04 | 18.41 | 3,613,993 | +0.41(+2.26%) |
Oct 02, 2009 | 17.80 | 18.18 | 17.65 | 18.00 | 4,277,157 | -0.10(-0.57%) |
Oct 01, 2009 | 18.95 | 18.95 | 18.11 | 18.11 | 3,458,088 | -0.79(-4.16%) |
Sep 30, 2009 | 18.89 | 18.99 | 18.55 | 18.89 | 3,387,631 | +0.24(+1.27%) |
Sep 29, 2009 | 18.63 | 18.72 | 18.46 | 18.66 | 3,005,118 | -0.02(-0.12%) |
Sep 28, 2009 | 18.36 | 18.71 | 18.30 | 18.68 | 2,404,948 | +0.38(+2.07%) |
Sep 25, 2009 | 18.37 | 18.50 | 18.20 | 18.30 | 4,817,899 | -0.19(-1.00%) |
Sep 24, 2009 | 19.27 | 19.27 | 18.40 | 18.49 | 3,289,401 | -0.57(-3.00%) |
Sep 23, 2009 | 19.38 | 19.47 | 19.06 | 19.06 | 3,504,215 | -0.25(-1.31%) |
Sep 22, 2009 | 19.17 | 19.38 | 19.12 | 19.31 | 3,587,516 | +0.45(+2.36%) |
Sep 21, 2009 | 18.95 | 18.95 | 18.65 | 18.86 | 2,223,366 | -0.34(-1.78%) |
Sep 18, 2009 | 19.35 | 19.35 | 19.09 | 19.21 | 1,485,342 | -0.04(-0.19%) |
Sep 17, 2009 | 19.34 | 19.49 | 19.12 | 19.24 | 2,473,840 | +0.07(+0.39%) |
Sep 16, 2009 | 19.24 | 19.37 | 19.13 | 19.17 | 4,594,865 | +0.06(+0.31%) |
Sep 15, 2009 | 18.78 | 19.11 | 18.63 | 19.11 | 2,876,389 | +0.45(+2.42%) |
Sep 14, 2009 | 18.32 | 18.66 | 18.22 | 18.66 | 2,216,432 | +0.11(+0.60%) |
Sep 11, 2009 | 18.49 | 18.69 | 18.43 | 18.55 | 2,881,963 | +0.16(+0.85%) |
Sep 10, 2009 | 18.12 | 18.40 | 18.06 | 18.39 | 1,922,409 | +0.26(+1.43%) |
Sep 09, 2009 | 18.30 | 18.38 | 18.02 | 18.13 | 4,457,220 | -0.13(-0.69%) |
Sep 08, 2009 | 18.41 | 18.56 | 18.22 | 18.26 | 3,361,047 | +0.27(+1.53%) |
Sep 04, 2009 | 17.72 | 18.06 | 17.65 | 17.98 | 3,150,897 | +0.30(+1.72%) |
Sep 03, 2009 | 17.43 | 17.68 | 17.31 | 17.68 | 3,525,698 | +0.48(+2.80%) |
Sep 02, 2009 | 17.09 | 17.32 | 17.06 | 17.20 | 2,869,873 | +0.01(+0.09%) |
Sep 01, 2009 | 17.62 | 17.80 | 17.14 | 17.18 | 2,969,973 | -0.45(-2.56%) |
Aug 31, 2009 | 17.51 | 17.66 | 17.37 | 17.63 | 2,055,478 | -0.27(-1.53%) |
Aug 28, 2009 | 18.07 | 18.15 | 17.81 | 17.91 | 2,714,365 | -0.03(-0.17%) |
Aug 27, 2009 | 17.80 | 17.98 | 17.48 | 17.94 | 2,455,610 | +0.20(+1.13%) |
Aug 26, 2009 | 17.76 | 17.80 | 17.53 | 17.74 | 3,523,868 | -0.11(-0.62%) |
Aug 25, 2009 | 17.91 | 18.11 | 17.77 | 17.85 | 3,414,872 | +0.09(+0.50%) |
Aug 24, 2009 | 17.97 | 18.04 | 17.68 | 17.76 | 2,025,107 | +0.01(+0.08%) |
Aug 21, 2009 | 17.67 | 17.86 | 17.63 | 17.74 | 3,013,670 | +0.31(+1.79%) |
Aug 20, 2009 | 17.28 | 17.54 | 17.27 | 17.43 | 2,558,450 | +0.13(+0.77%) |
Aug 19, 2009 | 16.88 | 17.40 | 16.75 | 17.30 | 3,860,432 | +0.17(+1.00%) |
Aug 18, 2009 | 17.03 | 17.20 | 16.89 | 17.13 | 3,014,076 | +0.37(+2.21%) |
Aug 17, 2009 | 17.01 | 17.03 | 16.73 | 16.76 | 3,819,437 | -0.76(-4.32%) |
Aug 14, 2009 | 17.73 | 17.81 | 17.28 | 17.52 | 4,213,955 | -0.18(-1.01%) |
Aug 13, 2009 | 17.67 | 17.79 | 17.45 | 17.69 | 2,687,657 | +0.25(+1.45%) |
Aug 12, 2009 | 17.17 | 17.54 | 17.11 | 17.44 | 2,978,024 | +0.24(+1.42%) |
Aug 11, 2009 | 17.49 | 17.49 | 17.13 | 17.20 | 4,267,717 | -0.49(-2.77%) |
Aug 10, 2009 | 17.83 | 17.97 | 17.54 | 17.69 | 4,731,689 | -0.20(-1.12%) |
Aug 07, 2009 | 18.04 | 18.12 | 17.77 | 17.89 | 3,361,375 | -0.04(-0.21%) |
Aug 06, 2009 | 18.54 | 18.54 | 17.86 | 17.92 | 9,254,834 | -0.43(-2.34%) |
Aug 05, 2009 | 18.34 | 18.50 | 18.20 | 18.35 | 2,804,421 | +0.13(+0.69%) |
Aug 04, 2009 | 18.27 | 18.46 | 18.16 | 18.23 | 7,886,192 | -0.16(-0.85%) |
Aug 03, 2009 | 18.31 | 18.50 | 18.25 | 18.38 | 3,598,355 | +0.44(+2.44%) |
Jul 31, 2009 | 17.60 | 18.03 | 17.50 | 17.95 | 4,186,321 | +0.33(+1.85%) |
Jul 30, 2009 | 17.54 | 17.67 | 17.40 | 17.62 | 2,414,889 | +0.45(+2.64%) |
Jul 29, 2009 | 17.37 | 17.37 | 16.99 | 17.17 | 3,289,257 | -0.32(-1.82%) |
Jul 28, 2009 | 17.48 | 17.70 | 17.25 | 17.49 | 2,753,697 | -0.21(-1.21%) |
Jul 27, 2009 | 17.77 | 17.90 | 17.65 | 17.70 | 1,756,655 | +0.04(+0.21%) |
Jul 24, 2009 | 17.53 | 17.69 | 17.43 | 17.66 | 2,534,203 | +0.10(+0.55%) |
Jul 23, 2009 | 17.01 | 17.58 | 16.95 | 17.57 | 3,721,188 | +0.56(+3.27%) |
Jul 22, 2009 | 16.84 | 17.20 | 16.80 | 17.01 | 2,175,282 | +0.07(+0.44%) |
Jul 21, 2009 | 17.14 | 17.31 | 16.72 | 16.94 | 2,972,801 | -0.07(-0.44%) |
Jul 20, 2009 | 16.88 | 17.06 | 16.80 | 17.01 | 3,194,932 | +0.39(+2.36%) |
Jul 17, 2009 | 16.57 | 16.68 | 16.38 | 16.62 | 3,149,610 | +0.13(+0.81%) |
Jul 16, 2009 | 16.34 | 16.53 | 16.18 | 16.48 | 2,779,677 | +0.14(+0.86%) |
Jul 15, 2009 | 16.10 | 16.40 | 16.00 | 16.34 | 7,562,627 | +0.68(+4.36%) |
Jul 14, 2009 | 15.44 | 15.66 | 15.39 | 15.66 | 3,336,736 | +0.44(+2.87%) |
Jul 13, 2009 | 14.80 | 15.28 | 14.79 | 15.22 | 2,731,373 | +0.37(+2.50%) |
Jul 10, 2009 | 14.80 | 14.98 | 14.54 | 14.85 | 3,303,656 | -0.16(-1.04%) |
Jul 09, 2009 | 14.85 | 15.08 | 14.76 | 15.01 | 6,625,358 | +0.27(+1.86%) |
Jul 08, 2009 | 15.13 | 15.18 | 14.50 | 14.73 | 5,133,921 | -0.32(-2.12%) |
Jul 07, 2009 | 15.45 | 15.52 | 15.01 | 15.05 | 2,329,593 | -0.41(-2.64%) |
Jul 06, 2009 | 15.48 | 15.60 | 15.17 | 15.46 | 3,192,844 | -0.30(-1.93%) |
Jul 02, 2009 | 15.84 | 15.92 | 15.70 | 15.77 | 3,560,644 | -0.35(-2.16%) |
Jul 01, 2009 | 16.12 | 16.34 | 16.07 | 16.11 | 4,033,124 | +0.23(+1.45%) |
Jun 30, 2009 | 16.18 | 16.28 | 15.80 | 15.88 | 4,094,588 | -0.32(-1.97%) |
Jun 29, 2009 | 16.17 | 16.26 | 16.08 | 16.20 | 2,297,220 | +0.20(+1.25%) |
Jun 26, 2009 | 16.03 | 16.13 | 15.87 | 16.00 | 1,910,294 | -0.01(-0.09%) |
Jun 25, 2009 | 15.66 | 16.02 | 15.59 | 16.02 | 3,901,788 | +0.42(+2.66%) |
Jun 24, 2009 | 15.46 | 15.77 | 15.32 | 15.60 | 4,003,782 | +0.35(+2.28%) |
Jun 23, 2009 | 15.24 | 15.39 | 14.96 | 15.25 | 6,130,937 | +0.01(+0.05%) |
Jun 22, 2009 | 15.82 | 15.85 | 15.21 | 15.25 | 3,687,743 | -0.90(-5.56%) |
Jun 19, 2009 | 16.20 | 16.20 | 15.97 | 16.14 | 2,768,813 | +0.22(+1.40%) |
Jun 18, 2009 | 15.84 | 16.08 | 15.76 | 15.92 | 2,635,373 | +0.02(+0.14%) |
Jun 17, 2009 | 16.05 | 16.16 | 15.66 | 15.90 | 6,083,257 | -0.35(-2.15%) |
Jun 16, 2009 | 16.65 | 16.76 | 16.23 | 16.25 | 9,536,222 | -0.16(-0.95%) |
Jun 15, 2009 | 16.86 | 16.86 | 16.22 | 16.40 | 5,161,773 | -0.67(-3.95%) |
Jun 12, 2009 | 17.06 | 17.13 | 16.91 | 17.08 | 4,069,244 | -0.27(-1.58%) |
Jun 11, 2009 | 17.22 | 17.50 | 17.09 | 17.35 | 13,460,820 | +0.29(+1.69%) |
Jun 10, 2009 | 17.35 | 17.45 | 16.85 | 17.06 | 8,036,553 | -0.05(-0.30%) |
Jun 09, 2009 | 17.20 | 17.31 | 17.03 | 17.11 | 5,677,892 | +0.23(+1.36%) |
Jun 08, 2009 | 16.79 | 17.01 | 16.60 | 16.88 | 3,349,165 | -0.01(-0.04%) |
Jun 05, 2009 | 17.21 | 17.27 | 16.70 | 16.89 | 4,622,746 | -0.23(-1.34%) |
Jun 04, 2009 | 16.91 | 17.21 | 16.77 | 17.12 | 6,004,099 | +0.40(+2.39%) |
Jun 03, 2009 | 17.32 | 17.49 | 16.54 | 16.72 | 8,579,604 | -0.81(-4.61%) |
Jun 02, 2009 | 17.41 | 17.65 | 17.31 | 17.53 | 8,141,320 | +0.10(+0.60%) |
Jun 01, 2009 | 17.63 | 17.64 | 17.34 | 17.43 | 11,061,496 | +0.30(+1.73%) |
May 29, 2009 | 17.09 | 17.23 | 16.86 | 17.13 | 7,602,784 | +0.39(+2.35%) |
May 28, 2009 | 16.47 | 16.81 | 16.30 | 16.74 | 6,085,501 | +0.47(+2.92%) |
May 27, 2009 | 16.62 | 16.65 | 16.20 | 16.26 | 3,122,221 | -0.19(-1.17%) |
May 26, 2009 | 15.91 | 16.53 | 15.73 | 16.45 | 6,558,940 | +0.50(+3.16%) |
May 22, 2009 | 15.85 | 16.09 | 15.74 | 15.95 | 6,685,354 | +0.27(+1.75%) |
May 21, 2009 | 15.85 | 15.85 | 15.49 | 15.68 | 2,500,590 | -0.38(-2.36%) |
May 20, 2009 | 15.82 | 16.26 | 15.82 | 16.05 | 3,906,104 | +0.47(+3.05%) |
May 19, 2009 | 15.31 | 15.76 | 15.30 | 15.58 | 8,987,843 | +0.09(+0.57%) |
May 18, 2009 | 15.05 | 15.50 | 15.02 | 15.49 | 2,138,172 | +0.65(+4.40%) |
May 15, 2009 | 15.03 | 15.25 | 14.77 | 14.84 | 3,193,166 | -0.23(-1.53%) |
May 14, 2009 | 14.63 | 15.21 | 14.63 | 15.07 | 2,748,481 | +0.37(+2.52%) |
May 13, 2009 | 15.22 | 15.33 | 14.70 | 14.70 | 2,541,326 | -0.85(-5.44%) |
May 12, 2009 | 15.69 | 15.71 | 15.23 | 15.54 | 2,218,068 | +0.03(+0.19%) |
May 11, 2009 | 15.51 | 15.68 | 15.41 | 15.51 | 2,145,896 | -0.32(-2.01%) |
May 08, 2009 | 15.51 | 15.93 | 15.42 | 15.83 | 3,952,327 | +0.70(+4.66%) |
May 07, 2009 | 15.88 | 15.89 | 15.06 | 15.13 | 2,486,398 | -0.40(-2.58%) |
May 06, 2009 | 15.31 | 15.56 | 15.14 | 15.53 | 2,965,229 | +0.52(+3.46%) |
May 05, 2009 | 15.05 | 15.07 | 14.83 | 15.01 | 8,838,226 | +0.00(+0.00%) |
May 04, 2009 | 14.47 | 15.02 | 14.39 | 15.01 | 2,198,399 | +0.66(+4.60%) |