Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.42 | 19.94 | 19.41 | 19.50 | 636 | -0.02(-0.10%) |
Jun 29, 2010 | 19.52 | 19.98 | 19.33 | 19.52 | 300 | -0.51(-2.55%) |
Jun 25, 2010 | 20.03 | 20.19 | 19.69 | 20.03 | 2,384,983 | +0.24(+1.21%) |
Jun 24, 2010 | 20.41 | 20.45 | 19.61 | 19.79 | 1,974,769 | -0.63(-3.09%) |
Jun 23, 2010 | 20.35 | 20.72 | 20.16 | 20.42 | 2,527,841 | +0.21(+1.04%) |
Jun 22, 2010 | 20.67 | 21.05 | 19.95 | 20.21 | 3,857,879 | -0.46(-2.23%) |
Jun 21, 2010 | 21.33 | 21.42 | 20.53 | 20.67 | 2,246,782 | -0.51(-2.41%) |
Jun 18, 2010 | 21.18 | 21.26 | 20.90 | 21.18 | 2,854,211 | +0.22(+1.05%) |
Jun 17, 2010 | 21.56 | 21.59 | 20.64 | 20.96 | 2,919,144 | -0.40(-1.87%) |
Jun 16, 2010 | 21.25 | 21.52 | 20.79 | 21.36 | 3,148,352 | -0.44(-2.02%) |
Jun 15, 2010 | 21.55 | 21.85 | 21.27 | 21.80 | 1,882,757 | +0.39(+1.82%) |
Jun 14, 2010 | 21.48 | 21.79 | 21.31 | 21.41 | 1,682,380 | +0.08(+0.38%) |
Jun 11, 2010 | 20.90 | 21.38 | 20.73 | 21.33 | 1,534,166 | +0.27(+1.28%) |
Jun 10, 2010 | 20.94 | 21.10 | 20.71 | 21.06 | 1,126,980 | +0.65(+3.18%) |
Jun 09, 2010 | 20.53 | 21.12 | 20.33 | 20.41 | 1,908,419 | -0.01(-0.05%) |
Jun 08, 2010 | 19.90 | 20.47 | 19.80 | 20.42 | 3,406,025 | +0.52(+2.61%) |
Jun 07, 2010 | 20.89 | 20.99 | 19.86 | 19.90 | 3,684,938 | -0.96(-4.60%) |
Jun 04, 2010 | 20.86 | 21.07 | 20.64 | 20.86 | 3,987,216 | -0.46(-2.16%) |
Jun 03, 2010 | 21.47 | 21.96 | 21.19 | 21.32 | 3,983,621 | +0.84(+4.10%) |
Jun 02, 2010 | 19.70 | 20.50 | 19.68 | 20.48 | 2,926 | +0.84(+4.28%) |
Jun 01, 2010 | 19.72 | 20.36 | 19.64 | 19.64 | 3,168,666 | -0.39(-1.95%) |
May 28, 2010 | 20.03 | 20.46 | 19.82 | 20.03 | 2,449,430 | -0.02(-0.10%) |
May 27, 2010 | 19.58 | 20.06 | 19.36 | 20.05 | 2,682,560 | +1.00(+5.25%) |
May 26, 2010 | 19.36 | 19.64 | 19.03 | 19.05 | 5,911,765 | -0.11(-0.57%) |
May 25, 2010 | 18.54 | 19.29 | 18.27 | 19.16 | 4,408,488 | +0.31(+1.64%) |
May 24, 2010 | 19.30 | 19.40 | 18.79 | 18.85 | 3,810,413 | -0.43(-2.23%) |
May 21, 2010 | 18.11 | 19.57 | 18.11 | 19.28 | 4,745,191 | +0.88(+4.78%) |
May 20, 2010 | 18.36 | 18.96 | 18.26 | 18.40 | 4,072,425 | -0.71(-3.72%) |
May 19, 2010 | 19.00 | 19.34 | 18.74 | 19.11 | 3,891,247 | +0.12(+0.63%) |
May 18, 2010 | 19.62 | 20.00 | 18.93 | 18.99 | 2,335,157 | -0.47(-2.42%) |
May 17, 2010 | 19.52 | 19.76 | 19.06 | 19.46 | 3,634,539 | +0.00(+0.00%) |
May 14, 2010 | 19.46 | 19.92 | 19.28 | 19.46 | 3,490,013 | -0.59(-2.94%) |
May 13, 2010 | 20.84 | 20.88 | 19.93 | 20.05 | 3,000,169 | -0.81(-3.88%) |
May 12, 2010 | 20.45 | 20.89 | 20.22 | 20.86 | 2,293,236 | +0.45(+2.20%) |
May 11, 2010 | 20.56 | 20.73 | 20.41 | 20.41 | 2,161,564 | +0.27(+1.34%) |
May 10, 2010 | 19.97 | 20.17 | 19.92 | 20.14 | 2,664,991 | +1.11(+5.83%) |
May 07, 2010 | 19.21 | 19.78 | 18.87 | 19.03 | 5,374,443 | -0.29(-1.50%) |
May 06, 2010 | 19.97 | 20.14 | 18.06 | 19.32 | 5,421,230 | -0.80(-4.00%) |
May 05, 2010 | 20.09 | 20.60 | 19.97 | 20.12 | 2,944,087 | -0.16(-0.77%) |
May 04, 2010 | 20.25 | 20.40 | 20.00 | 20.28 | 4,122,731 | -0.24(-1.17%) |
May 03, 2010 | 20.26 | 20.63 | 20.12 | 20.52 | 2,618,875 | +0.32(+1.58%) |
Apr 30, 2010 | 20.57 | 20.81 | 19.99 | 20.20 | 2,967,723 | -0.33(-1.61%) |
Apr 29, 2010 | 20.44 | 20.66 | 20.37 | 20.53 | 2,577,079 | +0.24(+1.18%) |
Apr 28, 2010 | 20.66 | 20.88 | 20.16 | 20.29 | 3,074,520 | -0.28(-1.36%) |
Apr 27, 2010 | 21.00 | 21.17 | 20.52 | 20.57 | 2,877,790 | -0.53(-2.51%) |
Apr 26, 2010 | 21.10 | 21.30 | 20.85 | 21.10 | 2,453,840 | +0.04(+0.19%) |
Apr 23, 2010 | 20.64 | 21.09 | 20.45 | 21.06 | 2,290,824 | +0.51(+2.48%) |
Apr 22, 2010 | 20.73 | 20.95 | 20.10 | 20.55 | 3,423,542 | -0.22(-1.06%) |
Apr 21, 2010 | 20.77 | 20.81 | 19.51 | 20.77 | 5,721 | +1.18(+6.02%) |
Apr 20, 2010 | 19.37 | 19.70 | 19.33 | 19.59 | 100 | +0.41(+2.14%) |
Apr 19, 2010 | 19.04 | 19.29 | 18.79 | 19.18 | 2,161,733 | +0.10(+0.52%) |
Apr 16, 2010 | 19.49 | 19.68 | 18.99 | 19.08 | 2,725,959 | -0.48(-2.45%) |
Apr 15, 2010 | 19.36 | 19.70 | 18.96 | 19.56 | 2,670,700 | -0.03(-0.15%) |
Apr 14, 2010 | 18.54 | 19.67 | 18.48 | 19.59 | 4,651,839 | +1.31(+7.17%) |
Apr 13, 2010 | 18.36 | 18.47 | 18.18 | 18.28 | 1,727,365 | -0.09(-0.49%) |
Apr 12, 2010 | 18.33 | 18.49 | 18.16 | 18.37 | 1,795,283 | +0.01(+0.05%) |
Apr 09, 2010 | 18.52 | 18.63 | 18.24 | 18.36 | 1,976,512 | -0.17(-0.92%) |
Apr 08, 2010 | 18.63 | 18.73 | 18.04 | 18.53 | 2,262,057 | -0.12(-0.64%) |
Apr 07, 2010 | 18.68 | 18.88 | 18.48 | 18.65 | 3,378,318 | +0.00(+0.00%) |
Apr 06, 2010 | 18.64 | 18.81 | 18.28 | 18.65 | 4,674,571 | +0.33(+1.80%) |
Apr 05, 2010 | 18.20 | 18.53 | 17.99 | 18.32 | 2,588,492 | +0.16(+0.88%) |
Apr 01, 2010 | 18.47 | 18.16 | 18.16 | 18.16 | 3,013,200 | +0.08(+0.44%) |
Mar 31, 2010 | 18.91 | 19.00 | 18.03 | 18.08 | 3,783,277 | -0.89(-4.69%) |
Mar 30, 2010 | 18.95 | 19.22 | 18.93 | 18.97 | 972,753 | -0.05(-0.26%) |
Mar 29, 2010 | 19.14 | 19.21 | 18.94 | 19.02 | 1,139,051 | +0.02(+0.11%) |
Mar 26, 2010 | 19.00 | 19.25 | 18.90 | 19.00 | 1,612,832 | -0.03(-0.16%) |
Mar 25, 2010 | 19.35 | 19.49 | 18.99 | 19.03 | 1,994,534 | -0.15(-0.78%) |
Mar 24, 2010 | 19.67 | 19.70 | 19.12 | 19.18 | 1,899,389 | -0.53(-2.69%) |
Mar 23, 2010 | 19.00 | 19.77 | 18.94 | 19.71 | 2,736,271 | +0.79(+4.18%) |
Mar 22, 2010 | 18.41 | 18.99 | 18.36 | 18.92 | 1,483,976 | +0.36(+1.94%) |
Mar 19, 2010 | 18.41 | 18.60 | 18.15 | 18.56 | 3,850,841 | +0.27(+1.48%) |
Mar 18, 2010 | 18.49 | 18.52 | 18.21 | 18.29 | 1,897,267 | -0.18(-0.97%) |
Mar 17, 2010 | 18.43 | 18.56 | 18.32 | 18.47 | 1,348,151 | +0.02(+0.11%) |
Mar 16, 2010 | 18.30 | 18.45 | 18.11 | 18.45 | 1,709,637 | +0.15(+0.82%) |
Mar 15, 2010 | 18.15 | 18.31 | 18.14 | 18.30 | 1,353,402 | -0.24(-1.29%) |
Mar 12, 2010 | 18.86 | 18.90 | 18.48 | 18.54 | 1,044,467 | -0.25(-1.33%) |
Mar 11, 2010 | 18.90 | 18.95 | 18.61 | 18.79 | 1,768,292 | -0.22(-1.16%) |
Mar 10, 2010 | 18.93 | 19.12 | 18.88 | 19.01 | 1,855,324 | +0.06(+0.32%) |
Mar 09, 2010 | 18.96 | 19.06 | 18.82 | 18.95 | 1,588,196 | +0.05(+0.26%) |
Mar 08, 2010 | 18.79 | 19.05 | 18.79 | 18.90 | 1,491,511 | +0.14(+0.75%) |
Mar 05, 2010 | 18.54 | 18.84 | 18.48 | 18.76 | 2,049,517 | +0.36(+1.96%) |
Mar 04, 2010 | 18.08 | 18.49 | 18.02 | 18.40 | 1,681,335 | +0.32(+1.77%) |
Mar 03, 2010 | 18.12 | 18.37 | 18.08 | 18.08 | 1,044,939 | +0.07(+0.39%) |
Mar 02, 2010 | 18.25 | 18.26 | 17.97 | 18.01 | 1,542,740 | -0.19(-1.04%) |
Mar 01, 2010 | 17.78 | 18.20 | 17.62 | 18.20 | 1,380,658 | +0.45(+2.54%) |
Feb 26, 2010 | 17.94 | 17.97 | 17.58 | 17.75 | 1,567,584 | -0.22(-1.22%) |
Feb 25, 2010 | 17.81 | 18.03 | 17.65 | 17.97 | 1,692,353 | -0.17(-0.94%) |
Feb 24, 2010 | 18.15 | 18.23 | 17.96 | 18.14 | 1,489,695 | +0.12(+0.67%) |
Feb 23, 2010 | 18.28 | 18.36 | 17.97 | 18.02 | 1,803,711 | -0.34(-1.85%) |
Feb 22, 2010 | 18.45 | 18.59 | 18.31 | 18.36 | 1,106,175 | -0.06(-0.33%) |
Feb 19, 2010 | 18.46 | 18.62 | 18.38 | 18.42 | 1,761,795 | -0.08(-0.43%) |
Feb 18, 2010 | 18.52 | 18.55 | 18.37 | 18.50 | 1,674,661 | +0.04(+0.22%) |
Feb 17, 2010 | 18.23 | 18.53 | 18.14 | 18.46 | 1,814,576 | +0.35(+1.93%) |
Feb 16, 2010 | 17.83 | 18.17 | 17.79 | 18.11 | 1,866,696 | +0.39(+2.20%) |
Feb 12, 2010 | 17.56 | 17.72 | 17.72 | 17.72 | 3,484,200 | +0.03(+0.17%) |
Feb 11, 2010 | 18.05 | 18.09 | 17.46 | 17.69 | 4,274,909 | -0.54(-2.96%) |
Feb 10, 2010 | 17.99 | 18.30 | 17.86 | 18.23 | 2,202,749 | +0.27(+1.50%) |
Feb 09, 2010 | 17.85 | 18.06 | 17.59 | 17.96 | 1,656,011 | +0.35(+1.99%) |
Feb 08, 2010 | 17.62 | 17.88 | 17.46 | 17.61 | 1,354,187 | +0.02(+0.11%) |
Feb 05, 2010 | 17.61 | 17.64 | 17.18 | 17.59 | 1,785,537 | -0.01(-0.06%) |
Feb 04, 2010 | 18.27 | 18.27 | 17.54 | 17.60 | 2,601,324 | -0.88(-4.76%) |
Feb 03, 2010 | 18.53 | 18.56 | 18.19 | 18.48 | 1,612,929 | -0.07(-0.38%) |
Feb 02, 2010 | 18.19 | 18.60 | 18.14 | 18.55 | 1,470,598 | +0.39(+2.18%) |
Feb 01, 2010 | 18.07 | 18.27 | 17.95 | 18.16 | 1,756,893 | +0.16(+0.86%) |
Jan 29, 2010 | 18.12 | 18.33 | 17.98 | 18.00 | 2,013,400 | -0.03(-0.17%) |
Jan 28, 2010 | 18.33 | 18.35 | 18.03 | 18.03 | 1,779,774 | -0.31(-1.69%) |
Jan 27, 2010 | 18.45 | 18.50 | 17.96 | 18.34 | 2,162,806 | -0.21(-1.13%) |
Jan 26, 2010 | 18.53 | 18.82 | 18.45 | 18.55 | 2,466,678 | -0.06(-0.32%) |
Jan 25, 2010 | 18.59 | 18.79 | 18.44 | 18.61 | 1,601,956 | +0.25(+1.36%) |
Jan 22, 2010 | 18.63 | 18.89 | 18.27 | 18.36 | 2,156,004 | -0.31(-1.66%) |
Jan 21, 2010 | 18.33 | 19.39 | 18.33 | 18.67 | 2,307,012 | -0.52(-2.71%) |
Jan 20, 2010 | 19.12 | 19.38 | 18.92 | 19.19 | 1,306,220 | -0.15(-0.78%) |
Jan 19, 2010 | 19.32 | 19.49 | 19.20 | 19.34 | 1,182,901 | +0.16(+0.83%) |
Jan 15, 2010 | 19.42 | 19.18 | 19.18 | 19.18 | 1,769,600 | -0.35(-1.79%) |
Jan 14, 2010 | 19.94 | 19.98 | 19.41 | 19.53 | 1,370,280 | -0.38(-1.91%) |
Jan 13, 2010 | 20.05 | 20.05 | 19.52 | 19.91 | 2,250,515 | -0.09(-0.45%) |
Jan 12, 2010 | 20.26 | 20.40 | 19.92 | 20.00 | 2,019,359 | -0.45(-2.20%) |
Jan 11, 2010 | 20.82 | 20.87 | 20.42 | 20.45 | 1,661,647 | -0.24(-1.16%) |
Jan 08, 2010 | 20.58 | 20.75 | 20.41 | 20.69 | 1,527,503 | +0.01(+0.05%) |
Jan 07, 2010 | 20.24 | 20.76 | 20.24 | 20.68 | 2,130,084 | +0.36(+1.77%) |
Jan 06, 2010 | 19.57 | 20.36 | 19.46 | 20.32 | 2,940,080 | +0.75(+3.83%) |
Jan 05, 2010 | 19.18 | 19.68 | 19.01 | 19.57 | 2,532,193 | +0.30(+1.56%) |
Jan 04, 2010 | 19.46 | 19.62 | 19.20 | 19.27 | 1,650,341 | +0.12(+0.63%) |
Dec 31, 2009 | 19.22 | 19.15 | 19.15 | 19.15 | 998,800 | -0.10(-0.52%) |
Dec 30, 2009 | 19.27 | 19.39 | 19.19 | 19.25 | 1,060,150 | -0.10(-0.52%) |
Dec 29, 2009 | 19.52 | 19.56 | 19.30 | 19.35 | 1,038,065 | -0.16(-0.82%) |
Dec 28, 2009 | 19.92 | 20.07 | 19.38 | 19.51 | 1,667,727 | -0.37(-1.86%) |
Dec 24, 2009 | 19.70 | 19.89 | 19.58 | 19.88 | 823,185 | +0.22(+1.12%) |
Dec 23, 2009 | 19.57 | 19.77 | 19.47 | 19.66 | 1,641,082 | +0.11(+0.56%) |
Dec 22, 2009 | 19.40 | 19.62 | 19.35 | 19.55 | 1,555,878 | +0.24(+1.24%) |
Dec 21, 2009 | 19.01 | 19.58 | 18.91 | 19.31 | 2,169,813 | +0.41(+2.17%) |
Dec 18, 2009 | 18.50 | 18.92 | 18.34 | 18.90 | 2,747,876 | +0.47(+2.55%) |
Dec 17, 2009 | 18.08 | 18.47 | 18.05 | 18.43 | 2,164,563 | +0.25(+1.38%) |
Dec 16, 2009 | 18.15 | 18.24 | 18.08 | 18.18 | 1,222,329 | +0.17(+0.94%) |
Dec 15, 2009 | 18.30 | 18.39 | 17.97 | 18.01 | 1,670,622 | -0.40(-2.17%) |
Dec 14, 2009 | 18.39 | 18.48 | 18.37 | 18.41 | 1,020,730 | +0.06(+0.33%) |
Dec 11, 2009 | 18.28 | 18.44 | 18.09 | 18.35 | 1,259,297 | +0.19(+1.05%) |
Dec 10, 2009 | 18.16 | 18.31 | 18.07 | 18.16 | 1,321,524 | +0.11(+0.61%) |
Dec 09, 2009 | 17.98 | 18.09 | 17.74 | 18.05 | 1,655,899 | -0.02(-0.11%) |
Dec 08, 2009 | 18.04 | 18.17 | 17.84 | 18.07 | 1,917,295 | +0.00(+0.00%) |
Dec 07, 2009 | 18.03 | 18.21 | 17.96 | 18.07 | 2,149,024 | +0.01(+0.06%) |
Dec 04, 2009 | 17.81 | 18.42 | 17.61 | 18.06 | 3,264,426 | +0.46(+2.61%) |
Dec 03, 2009 | 17.91 | 18.02 | 17.60 | 17.60 | 3,658,518 | -0.12(-0.68%) |
Dec 02, 2009 | 17.77 | 17.97 | 17.53 | 17.72 | 3,164,189 | +0.02(+0.11%) |
Dec 01, 2009 | 17.65 | 18.15 | 17.59 | 17.70 | 3,999,898 | +0.05(+0.28%) |
Nov 30, 2009 | 17.41 | 17.69 | 17.26 | 17.65 | 3,609,272 | +0.21(+1.20%) |
Nov 27, 2009 | 17.22 | 17.78 | 16.99 | 17.44 | 1,257,707 | -0.19(-1.08%) |
Nov 25, 2009 | 17.50 | 17.69 | 17.44 | 17.63 | 2,085,938 | +0.08(+0.46%) |
Nov 24, 2009 | 17.65 | 17.77 | 17.37 | 17.55 | 2,523,497 | -0.20(-1.13%) |
Nov 23, 2009 | 18.07 | 18.23 | 17.68 | 17.75 | 2,924,115 | -0.03(-0.17%) |
Nov 20, 2009 | 17.92 | 18.33 | 17.64 | 17.78 | 2,536,988 | -0.25(-1.39%) |
Nov 19, 2009 | 18.30 | 18.37 | 17.80 | 18.03 | 1,616,944 | -0.44(-2.38%) |
Nov 18, 2009 | 18.53 | 18.66 | 18.34 | 18.47 | 1,399,794 | -0.12(-0.65%) |
Nov 17, 2009 | 18.82 | 18.82 | 18.21 | 18.59 | 2,358,402 | -0.13(-0.69%) |
Nov 16, 2009 | 18.46 | 18.90 | 18.36 | 18.72 | 2,175,455 | +0.44(+2.41%) |
Nov 13, 2009 | 18.33 | 18.66 | 18.09 | 18.28 | 3,113,712 | -0.08(-0.44%) |
Nov 12, 2009 | 18.71 | 18.79 | 18.20 | 18.36 | 2,922,127 | -0.39(-2.08%) |
Nov 11, 2009 | 18.98 | 19.21 | 18.66 | 18.75 | 3,067,795 | -0.01(-0.05%) |
Nov 10, 2009 | 19.08 | 19.08 | 18.50 | 18.76 | 2,869,517 | -0.35(-1.83%) |
Nov 09, 2009 | 18.75 | 19.17 | 18.56 | 19.11 | 1,885,638 | +0.55(+2.96%) |
Nov 06, 2009 | 17.98 | 18.62 | 17.92 | 18.56 | 2,771,427 | +0.54(+3.00%) |
Nov 05, 2009 | 17.91 | 18.73 | 17.91 | 18.02 | 4,020,927 | -0.18(-0.99%) |
Nov 04, 2009 | 18.19 | 18.87 | 18.10 | 18.20 | 3,184,563 | +0.12(+0.66%) |
Nov 03, 2009 | 17.58 | 18.26 | 17.34 | 18.08 | 3,887,365 | +0.52(+2.96%) |
Nov 02, 2009 | 17.22 | 17.82 | 17.13 | 17.56 | 4,895,325 | +0.32(+1.86%) |
Oct 30, 2009 | 18.02 | 18.15 | 17.10 | 17.24 | 4,664,379 | -0.85(-4.70%) |
Oct 29, 2009 | 18.45 | 18.62 | 17.09 | 18.09 | 9,772,274 | +0.00(+0.00%) |
Oct 28, 2009 | 18.90 | 18.99 | 18.01 | 18.09 | 6,368,661 | -0.69(-3.67%) |
Oct 27, 2009 | 19.90 | 19.90 | 18.69 | 18.78 | 5,989,972 | -1.26(-6.29%) |
Oct 26, 2009 | 20.46 | 20.88 | 19.91 | 20.04 | 5,316,812 | -0.49(-2.39%) |
Oct 23, 2009 | 20.75 | 20.79 | 20.50 | 20.53 | 2,590,580 | -0.64(-3.02%) |
Oct 22, 2009 | 20.46 | 21.32 | 20.22 | 21.17 | 2,768,854 | +0.61(+2.97%) |
Oct 21, 2009 | 20.41 | 21.60 | 20.36 | 20.56 | 4,241,088 | +0.00(+0.00%) |
Oct 20, 2009 | 20.39 | 20.60 | 20.36 | 20.56 | 2,830,430 | -0.18(-0.87%) |
Oct 19, 2009 | 20.32 | 20.89 | 20.30 | 20.74 | 4,377,456 | +1.05(+5.33%) |
Oct 16, 2009 | 19.64 | 20.12 | 19.35 | 19.69 | 2,911,865 | -0.11(-0.56%) |
Oct 15, 2009 | 19.62 | 19.88 | 19.37 | 19.80 | 2,909,914 | +0.27(+1.38%) |
Oct 14, 2009 | 18.72 | 19.71 | 18.72 | 19.53 | 4,173,919 | +1.24(+6.78%) |
Oct 13, 2009 | 18.21 | 18.47 | 18.05 | 18.29 | 1,890,007 | +0.04(+0.22%) |
Oct 12, 2009 | 18.45 | 18.65 | 18.14 | 18.25 | 1,839,875 | +0.26(+1.45%) |
Oct 09, 2009 | 18.11 | 18.15 | 17.84 | 17.99 | 2,182,367 | -0.10(-0.55%) |
Oct 08, 2009 | 18.14 | 18.59 | 18.00 | 18.09 | 3,110,905 | +0.05(+0.28%) |
Oct 07, 2009 | 17.93 | 18.18 | 17.76 | 18.04 | 2,178,419 | +0.09(+0.50%) |
Oct 06, 2009 | 17.80 | 18.25 | 17.71 | 17.95 | 2,303,434 | +0.22(+1.24%) |
Oct 05, 2009 | 17.28 | 17.88 | 17.24 | 17.73 | 2,654,030 | +0.48(+2.78%) |
Oct 02, 2009 | 17.16 | 17.41 | 16.68 | 17.25 | 3,844,592 | -0.15(-0.86%) |
Oct 01, 2009 | 17.83 | 18.06 | 17.25 | 17.40 | 3,297,515 | -0.68(-3.76%) |
Sep 30, 2009 | 17.94 | 18.30 | 17.52 | 18.08 | 2,725,062 | +0.09(+0.50%) |
Sep 29, 2009 | 17.78 | 18.25 | 17.73 | 17.99 | 2,362,425 | +0.11(+0.62%) |
Sep 28, 2009 | 17.62 | 17.96 | 17.57 | 17.88 | 1,627,352 | +0.22(+1.25%) |
Sep 25, 2009 | 17.47 | 17.87 | 17.40 | 17.66 | 2,830,359 | +0.14(+0.80%) |
Sep 24, 2009 | 17.79 | 17.95 | 17.35 | 17.52 | 2,083,007 | -0.24(-1.35%) |
Sep 23, 2009 | 18.25 | 18.25 | 17.76 | 17.76 | 2,189,257 | -0.42(-2.31%) |
Sep 22, 2009 | 18.29 | 18.57 | 18.12 | 18.18 | 1,973,170 | +0.25(+1.39%) |
Sep 21, 2009 | 17.66 | 18.17 | 17.49 | 17.93 | 2,161,764 | +0.01(+0.06%) |
Sep 18, 2009 | 17.93 | 18.03 | 17.68 | 17.92 | 4,003,088 | +0.12(+0.67%) |
Sep 17, 2009 | 18.28 | 18.35 | 17.58 | 17.80 | 2,732,993 | -0.42(-2.31%) |
Sep 16, 2009 | 18.49 | 18.49 | 18.00 | 18.22 | 2,121,494 | -0.20(-1.09%) |
Sep 15, 2009 | 17.98 | 18.49 | 17.77 | 18.42 | 2,532,697 | +0.61(+3.43%) |
Sep 14, 2009 | 17.65 | 17.92 | 17.38 | 17.81 | 1,967,920 | -0.05(-0.28%) |
Sep 11, 2009 | 18.34 | 18.53 | 17.74 | 17.86 | 2,830,042 | -0.60(-3.25%) |
Sep 10, 2009 | 18.31 | 18.60 | 18.05 | 18.46 | 1,643,719 | +0.14(+0.76%) |
Sep 09, 2009 | 18.32 | 18.64 | 18.05 | 18.32 | 2,709,999 | +0.06(+0.33%) |
Sep 08, 2009 | 17.85 | 18.34 | 17.68 | 18.26 | 3,155,639 | +0.59(+3.34%) |
Sep 04, 2009 | 17.99 | 17.99 | 17.44 | 17.67 | 3,090,051 | -0.22(-1.23%) |
Sep 03, 2009 | 17.83 | 18.05 | 17.59 | 17.89 | 3,827,035 | +0.14(+0.79%) |
Sep 02, 2009 | 17.82 | 17.90 | 17.25 | 17.75 | 5,898,999 | -0.26(-1.44%) |
Sep 01, 2009 | 18.86 | 19.34 | 17.98 | 18.01 | 3,935,153 | -0.97(-5.11%) |
Aug 31, 2009 | 19.40 | 19.47 | 18.81 | 18.98 | 2,602,557 | -0.65(-3.31%) |
Aug 28, 2009 | 20.02 | 20.12 | 19.44 | 19.63 | 1,645,415 | -0.10(-0.51%) |
Aug 27, 2009 | 19.64 | 19.95 | 19.19 | 19.73 | 2,065,321 | -0.01(-0.05%) |
Aug 26, 2009 | 19.58 | 20.00 | 19.33 | 19.74 | 2,376,716 | +0.17(+0.87%) |
Aug 25, 2009 | 18.57 | 19.89 | 18.57 | 19.57 | 3,020,036 | +1.06(+5.73%) |
Aug 24, 2009 | 19.16 | 19.26 | 18.48 | 18.51 | 2,388,681 | -0.60(-3.14%) |
Aug 21, 2009 | 19.26 | 19.29 | 18.86 | 19.11 | 2,268,601 | +0.01(+0.05%) |
Aug 20, 2009 | 19.27 | 19.49 | 18.90 | 19.10 | 2,375,641 | -0.11(-0.57%) |
Aug 19, 2009 | 18.69 | 19.40 | 18.61 | 19.21 | 1,926,598 | +0.31(+1.64%) |
Aug 18, 2009 | 18.77 | 19.09 | 18.66 | 18.90 | 3,094,661 | +0.54(+2.94%) |
Aug 17, 2009 | 18.49 | 19.18 | 18.16 | 18.36 | 4,109,509 | -0.13(-0.70%) |
Aug 14, 2009 | 19.30 | 19.30 | 18.37 | 18.49 | 2,755,181 | -0.78(-4.05%) |
Aug 13, 2009 | 19.35 | 19.43 | 18.60 | 19.27 | 3,549,672 | -0.03(-0.16%) |
Aug 12, 2009 | 18.98 | 19.50 | 18.98 | 19.30 | 2,685,713 | +0.24(+1.26%) |
Aug 11, 2009 | 19.10 | 19.18 | 18.66 | 19.06 | 2,083,937 | -0.13(-0.68%) |
Aug 10, 2009 | 19.78 | 19.86 | 18.95 | 19.19 | 3,139,287 | -0.79(-3.95%) |
Aug 07, 2009 | 19.77 | 20.28 | 19.31 | 19.98 | 3,815,370 | +0.51(+2.62%) |
Aug 06, 2009 | 19.45 | 20.13 | 19.39 | 19.47 | 3,033,017 | -0.03(-0.15%) |
Aug 05, 2009 | 19.69 | 19.80 | 19.31 | 19.50 | 3,691,252 | -0.11(-0.57%) |
Aug 04, 2009 | 20.60 | 20.60 | 19.55 | 19.61 | 5,553,913 | -1.05(-5.08%) |
Aug 03, 2009 | 21.15 | 21.25 | 20.45 | 20.66 | 4,776,177 | -0.02(-0.11%) |
Jul 31, 2009 | 20.47 | 20.73 | 19.67 | 20.68 | 6,289,968 | +0.05(+0.25%) |
Jul 30, 2009 | 20.28 | 21.33 | 20.22 | 20.63 | 4,659,573 | +0.43(+2.13%) |
Jul 29, 2009 | 19.74 | 20.24 | 19.41 | 20.20 | 3,473,906 | +0.53(+2.69%) |
Jul 28, 2009 | 19.56 | 19.82 | 19.38 | 19.67 | 2,282,946 | +0.01(+0.05%) |
Jul 27, 2009 | 19.89 | 19.89 | 19.39 | 19.66 | 3,348,956 | -0.35(-1.75%) |
Jul 24, 2009 | 19.49 | 20.05 | 19.39 | 20.01 | 1,591 | +0.42(+2.14%) |
Jul 23, 2009 | 19.02 | 19.97 | 18.95 | 19.59 | 3,834,082 | +0.70(+3.71%) |
Jul 22, 2009 | 18.65 | 19.29 | 18.65 | 18.89 | 3,157,043 | +0.07(+0.37%) |
Jul 21, 2009 | 18.70 | 18.88 | 18.31 | 18.82 | 2,583,673 | +0.13(+0.70%) |
Jul 20, 2009 | 18.30 | 18.70 | 18.08 | 18.69 | 3,044,453 | +0.46(+2.52%) |
Jul 17, 2009 | 18.15 | 18.45 | 17.91 | 18.23 | 1,631,477 | +0.13(+0.72%) |
Jul 16, 2009 | 18.02 | 18.15 | 17.53 | 18.10 | 2,067,348 | +0.06(+0.33%) |
Jul 15, 2009 | 17.80 | 18.19 | 17.68 | 18.04 | 2,210,439 | +0.47(+2.68%) |
Jul 14, 2009 | 17.39 | 17.77 | 17.38 | 17.57 | 3,001,790 | +0.24(+1.38%) |
Jul 13, 2009 | 16.99 | 17.36 | 16.89 | 17.33 | 2,037,701 | +0.80(+4.84%) |
Jul 10, 2009 | 16.54 | 16.91 | 16.14 | 16.53 | 2,174,431 | -0.17(-1.02%) |
Jul 09, 2009 | 16.97 | 17.05 | 16.54 | 16.70 | 2,079,761 | -0.13(-0.77%) |
Jul 08, 2009 | 16.50 | 16.98 | 16.07 | 16.83 | 3,669,429 | +0.48(+2.94%) |
Jul 07, 2009 | 16.75 | 17.09 | 16.31 | 16.35 | 2,264,014 | -0.60(-3.54%) |
Jul 06, 2009 | 16.75 | 17.43 | 16.52 | 16.95 | 2,369,948 | +0.07(+0.41%) |
Jul 02, 2009 | 17.32 | 17.62 | 16.69 | 16.88 | 2,293,414 | -0.89(-5.01%) |