Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.66 | 21.83 | 21.09 | 21.66 | 8,348,439 | +1.00(+4.82%) |
Jul 29, 2010 | 20.71 | 21.02 | 20.29 | 20.66 | 3,899,842 | +0.05(+0.23%) |
Jul 28, 2010 | 20.59 | 20.76 | 20.46 | 20.61 | 2,604,908 | +0.01(+0.03%) |
Jul 27, 2010 | 20.96 | 20.97 | 20.40 | 20.61 | 3,738,315 | -0.09(-0.43%) |
Jul 26, 2010 | 20.43 | 20.73 | 20.21 | 20.70 | 4,773,456 | +0.31(+1.51%) |
Jul 23, 2010 | 19.86 | 20.43 | 19.79 | 20.39 | 4,199,479 | +0.49(+2.49%) |
Jul 22, 2010 | 19.56 | 20.05 | 19.48 | 19.89 | 4,348,003 | +0.64(+3.34%) |
Jul 21, 2010 | 18.85 | 19.37 | 18.85 | 19.25 | 7,677,715 | +0.58(+3.13%) |
Jul 20, 2010 | 18.67 | 18.68 | 18.13 | 18.67 | 5,964,205 | +0.17(+0.92%) |
Jul 19, 2010 | 18.74 | 18.85 | 18.34 | 18.50 | 3,763,122 | -0.25(-1.31%) |
Jul 16, 2010 | 18.74 | 19.26 | 18.72 | 18.74 | 2,552,856 | -0.63(-3.25%) |
Jul 15, 2010 | 19.44 | 19.48 | 19.03 | 19.37 | 2,330,469 | -0.11(-0.55%) |
Jul 14, 2010 | 19.60 | 19.64 | 19.27 | 19.48 | 2,840,163 | -0.23(-1.16%) |
Jul 13, 2010 | 19.40 | 19.85 | 19.38 | 19.71 | 3,005,890 | +0.53(+2.78%) |
Jul 12, 2010 | 19.40 | 19.50 | 19.09 | 19.18 | 2,182,338 | -0.30(-1.53%) |
Jul 09, 2010 | 19.47 | 19.69 | 19.35 | 19.47 | 2,333,373 | +0.03(+0.14%) |
Jul 08, 2010 | 18.93 | 19.48 | 18.79 | 19.44 | 5,268,556 | +0.72(+3.82%) |
Jul 07, 2010 | 17.95 | 18.77 | 17.95 | 18.73 | 3,035,307 | +0.88(+4.92%) |
Jul 06, 2010 | 18.39 | 18.46 | 17.67 | 17.85 | 3,186,327 | -0.15(-0.83%) |
Jul 02, 2010 | 18.00 | 18.46 | 17.81 | 18.00 | 3,379,794 | -0.34(-1.87%) |
Jul 01, 2010 | 18.60 | 18.60 | 17.90 | 18.34 | 4,072,366 | -0.11(-0.58%) |
Jun 30, 2010 | 18.91 | 19.22 | 18.41 | 18.45 | 728 | -0.56(-2.93%) |
Jun 29, 2010 | 19.36 | 19.44 | 18.91 | 19.01 | 6,051,977 | -1.04(-5.19%) |
Jun 25, 2010 | 20.05 | 20.28 | 19.86 | 20.05 | 4,187,924 | -0.03(-0.17%) |
Jun 24, 2010 | 20.65 | 20.67 | 20.04 | 20.08 | 3,038,133 | -0.66(-3.18%) |
Jun 23, 2010 | 21.02 | 21.03 | 20.48 | 20.74 | 5,387,133 | -0.32(-1.51%) |
Jun 22, 2010 | 21.56 | 21.75 | 21.04 | 21.06 | 2,030,482 | -0.50(-2.33%) |
Jun 21, 2010 | 21.95 | 22.09 | 21.41 | 21.56 | 3,176,919 | -0.11(-0.49%) |
Jun 18, 2010 | 21.67 | 21.87 | 21.35 | 21.67 | 3,107,172 | +0.42(+1.99%) |
Jun 17, 2010 | 21.63 | 21.63 | 20.99 | 21.25 | 2,614,450 | -0.21(-0.98%) |
Jun 16, 2010 | 21.33 | 21.68 | 21.16 | 21.46 | 2,176,574 | +0.03(+0.16%) |
Jun 15, 2010 | 21.06 | 21.44 | 20.96 | 21.42 | 3,520,960 | +0.54(+2.60%) |
Jun 14, 2010 | 21.25 | 21.46 | 20.82 | 20.88 | 2,462,435 | -0.11(-0.53%) |
Jun 11, 2010 | 20.38 | 21.02 | 20.36 | 20.99 | 2,920,880 | +0.38(+1.83%) |
Jun 10, 2010 | 20.28 | 20.68 | 20.28 | 20.61 | 2,761,342 | +0.67(+3.35%) |
Jun 09, 2010 | 20.08 | 20.55 | 19.84 | 19.95 | 3,486,303 | +0.02(+0.09%) |
Jun 08, 2010 | 19.50 | 19.96 | 19.45 | 19.93 | 4,433,601 | +0.44(+2.24%) |
Jun 07, 2010 | 19.67 | 19.95 | 19.46 | 19.49 | 3,175,996 | -0.13(-0.65%) |
Jun 04, 2010 | 19.62 | 20.36 | 19.54 | 19.62 | 3,029,058 | -1.07(-5.17%) |
Jun 03, 2010 | 20.91 | 20.95 | 20.39 | 20.69 | 2,221,736 | -0.12(-0.58%) |
Jun 02, 2010 | 20.44 | 20.81 | 20.08 | 20.81 | 9,608 | +0.81(+4.03%) |
Jun 01, 2010 | 20.47 | 20.79 | 19.97 | 20.00 | 2,895,052 | -0.72(-3.46%) |
May 28, 2010 | 20.72 | 21.19 | 20.61 | 20.72 | 2,784,721 | -0.45(-2.12%) |
May 27, 2010 | 20.63 | 21.18 | 20.38 | 21.17 | 2,515,005 | +1.05(+5.22%) |
May 26, 2010 | 20.56 | 20.66 | 20.03 | 20.12 | 3,421,765 | -0.16(-0.80%) |
May 25, 2010 | 19.56 | 20.31 | 19.41 | 20.28 | 3,557,867 | +0.09(+0.46%) |
May 24, 2010 | 20.25 | 20.60 | 20.18 | 20.19 | 3,254,453 | -0.25(-1.21%) |
May 21, 2010 | 19.70 | 20.61 | 19.06 | 20.44 | 4,840,136 | +0.48(+2.42%) |
May 20, 2010 | 19.89 | 20.43 | 19.82 | 19.95 | 5,691,206 | -1.08(-5.15%) |
May 19, 2010 | 21.34 | 21.35 | 20.66 | 21.04 | 3,613,621 | -0.41(-1.90%) |
May 18, 2010 | 21.87 | 22.41 | 21.42 | 21.45 | 3,305,361 | -0.26(-1.20%) |
May 17, 2010 | 21.61 | 21.87 | 21.05 | 21.71 | 2,567,064 | +0.16(+0.76%) |
May 14, 2010 | 21.54 | 22.13 | 21.32 | 21.54 | 3,182,411 | -0.71(-3.19%) |
May 13, 2010 | 22.79 | 22.81 | 22.17 | 22.25 | 2,430,285 | -0.56(-2.47%) |
May 12, 2010 | 22.29 | 22.87 | 22.27 | 22.81 | 2,586,896 | +0.65(+2.94%) |
May 11, 2010 | 22.42 | 22.55 | 22.16 | 22.16 | 2,927,424 | -0.29(-1.30%) |
May 10, 2010 | 22.25 | 22.50 | 22.15 | 22.45 | 4,768,808 | +1.30(+6.15%) |
May 07, 2010 | 21.67 | 21.82 | 21.05 | 21.15 | 7,012,929 | -0.38(-1.75%) |
May 06, 2010 | 22.29 | 22.49 | 20.33 | 21.53 | 6,917,852 | -0.58(-2.61%) |
May 05, 2010 | 22.25 | 22.63 | 21.96 | 22.11 | 4,261,277 | -0.34(-1.51%) |
May 04, 2010 | 22.83 | 22.86 | 22.27 | 22.45 | 3,206,279 | -0.70(-3.04%) |
May 03, 2010 | 23.13 | 23.44 | 22.88 | 23.15 | 3,238,759 | +0.19(+0.82%) |
Apr 30, 2010 | 23.54 | 23.60 | 22.86 | 22.96 | 4,708,061 | -0.58(-2.45%) |
Apr 29, 2010 | 23.48 | 23.77 | 23.42 | 23.54 | 2,942,576 | +0.17(+0.72%) |
Apr 28, 2010 | 23.33 | 23.53 | 23.07 | 23.37 | 3,313,634 | +0.24(+1.04%) |
Apr 27, 2010 | 23.64 | 23.99 | 23.05 | 23.13 | 4,640,621 | -0.51(-2.16%) |
Apr 26, 2010 | 24.05 | 24.32 | 23.56 | 23.64 | 4,540,866 | -0.76(-3.12%) |
Apr 23, 2010 | 24.58 | 24.69 | 23.90 | 24.40 | 7,024,962 | +1.37(+5.96%) |
Apr 22, 2010 | 22.60 | 23.08 | 22.46 | 23.03 | 2,514,719 | +0.15(+0.64%) |
Apr 21, 2010 | 22.88 | 22.97 | 22.69 | 22.88 | 9,194 | +0.06(+0.24%) |
Apr 20, 2010 | 22.67 | 22.91 | 22.53 | 22.83 | 1,606,671 | +0.33(+1.48%) |
Apr 19, 2010 | 22.38 | 22.52 | 21.96 | 22.50 | 2,615,926 | +0.09(+0.40%) |
Apr 16, 2010 | 22.83 | 22.92 | 22.18 | 22.41 | 3,141,520 | -0.48(-2.11%) |
Apr 15, 2010 | 22.70 | 22.91 | 22.65 | 22.89 | 1,797,519 | +0.11(+0.48%) |
Apr 14, 2010 | 22.55 | 22.81 | 22.55 | 22.78 | 1,704,823 | +0.19(+0.84%) |
Apr 13, 2010 | 22.65 | 22.75 | 22.51 | 22.59 | 1,502,190 | -0.06(-0.27%) |
Apr 12, 2010 | 22.91 | 22.99 | 22.61 | 22.65 | 1,574,975 | -0.30(-1.32%) |
Apr 09, 2010 | 22.64 | 22.96 | 22.57 | 22.96 | 1,506,981 | +0.37(+1.64%) |
Apr 08, 2010 | 22.49 | 22.64 | 22.39 | 22.58 | 1,514,098 | -0.01(-0.05%) |
Apr 07, 2010 | 22.46 | 22.83 | 22.42 | 22.60 | 1,947,619 | +0.03(+0.12%) |
Apr 06, 2010 | 22.58 | 22.67 | 22.51 | 22.57 | 2,215,330 | -0.03(-0.14%) |
Apr 05, 2010 | 22.30 | 22.83 | 22.25 | 22.60 | 2,908,673 | +0.31(+1.37%) |
Apr 01, 2010 | 21.97 | 22.29 | 22.29 | 22.29 | 3,965,241 | +0.44(+2.03%) |
Mar 31, 2010 | 22.00 | 22.19 | 21.81 | 21.85 | 2,638,037 | -0.23(-1.04%) |
Mar 30, 2010 | 21.98 | 22.15 | 21.90 | 22.08 | 1,907,917 | +0.12(+0.56%) |
Mar 29, 2010 | 21.83 | 22.04 | 21.83 | 21.96 | 2,451,073 | +0.21(+0.98%) |
Mar 26, 2010 | 21.67 | 22.14 | 21.67 | 21.74 | 2,366,645 | +0.14(+0.67%) |
Mar 25, 2010 | 21.91 | 22.08 | 21.59 | 21.60 | 3,466,716 | -0.15(-0.68%) |
Mar 24, 2010 | 21.39 | 21.86 | 21.30 | 21.75 | 3,586,655 | +0.18(+0.83%) |
Mar 23, 2010 | 21.44 | 21.63 | 21.28 | 21.57 | 1,923,215 | +0.10(+0.45%) |
Mar 22, 2010 | 20.86 | 21.51 | 20.73 | 21.47 | 2,193,711 | +0.47(+2.24%) |
Mar 19, 2010 | 21.40 | 21.57 | 20.96 | 21.00 | 2,458,079 | -0.39(-1.84%) |
Mar 18, 2010 | 21.62 | 21.76 | 21.32 | 21.40 | 3,123,585 | -0.26(-1.20%) |
Mar 17, 2010 | 21.40 | 21.76 | 21.33 | 21.66 | 2,633,062 | +0.31(+1.45%) |
Mar 16, 2010 | 21.19 | 21.36 | 21.09 | 21.35 | 2,118,192 | +0.23(+1.07%) |
Mar 15, 2010 | 21.02 | 21.15 | 21.02 | 21.12 | 2,055,412 | -0.13(-0.60%) |
Mar 12, 2010 | 21.17 | 21.47 | 21.12 | 21.25 | 2,419,593 | +0.04(+0.19%) |
Mar 11, 2010 | 20.86 | 21.21 | 20.69 | 21.21 | 2,643,912 | +0.23(+1.10%) |
Mar 10, 2010 | 20.91 | 21.07 | 20.71 | 20.98 | 4,166,108 | +0.05(+0.24%) |
Mar 09, 2010 | 20.95 | 21.11 | 20.82 | 20.93 | 2,567,303 | -0.11(-0.52%) |
Mar 08, 2010 | 21.03 | 21.15 | 20.94 | 21.04 | 2,077,770 | +0.00(+0.00%) |
Mar 05, 2010 | 20.97 | 21.07 | 20.87 | 21.04 | 2,065,087 | +0.17(+0.80%) |
Mar 04, 2010 | 20.80 | 20.95 | 20.68 | 20.87 | 1,879,875 | +0.07(+0.34%) |
Mar 03, 2010 | 20.71 | 21.15 | 20.57 | 20.80 | 3,463,751 | +0.18(+0.86%) |
Mar 02, 2010 | 20.59 | 20.73 | 20.46 | 20.62 | 3,963,484 | +0.16(+0.78%) |
Mar 01, 2010 | 20.42 | 20.47 | 20.15 | 20.46 | 5,148,637 | +0.17(+0.86%) |
Feb 26, 2010 | 20.22 | 20.34 | 20.01 | 20.29 | 2,260,778 | +0.05(+0.27%) |
Feb 25, 2010 | 19.93 | 20.28 | 19.77 | 20.23 | 2,502,594 | -0.06(-0.30%) |
Feb 24, 2010 | 20.22 | 20.38 | 20.03 | 20.29 | 2,258,283 | +0.19(+0.95%) |
Feb 23, 2010 | 20.46 | 20.51 | 19.95 | 20.10 | 2,116,522 | -0.43(-2.09%) |
Feb 22, 2010 | 20.57 | 20.67 | 20.35 | 20.53 | 2,486,735 | +0.09(+0.42%) |
Feb 19, 2010 | 20.34 | 20.56 | 20.25 | 20.45 | 1,824,641 | +0.05(+0.27%) |
Feb 18, 2010 | 20.07 | 20.43 | 20.07 | 20.39 | 1,432,338 | +0.19(+0.94%) |
Feb 17, 2010 | 20.37 | 20.43 | 20.05 | 20.20 | 1,809,639 | -0.01(-0.05%) |
Feb 16, 2010 | 19.98 | 20.24 | 19.88 | 20.21 | 2,342,482 | +0.46(+2.31%) |
Feb 12, 2010 | 19.37 | 19.76 | 19.76 | 19.76 | 4,483,973 | +0.05(+0.26%) |
Feb 11, 2010 | 19.53 | 19.80 | 19.34 | 19.70 | 2,526,341 | +0.17(+0.85%) |
Feb 10, 2010 | 19.72 | 19.81 | 19.28 | 19.54 | 2,320,731 | -0.17(-0.88%) |
Feb 09, 2010 | 19.56 | 19.85 | 19.31 | 19.71 | 2,458,271 | +0.01(+0.03%) |
Feb 08, 2010 | 19.61 | 19.78 | 19.23 | 19.70 | 2,832,434 | +0.07(+0.35%) |
Feb 05, 2010 | 19.63 | 19.79 | 19.03 | 19.64 | 4,581,486 | +0.05(+0.28%) |
Feb 04, 2010 | 19.95 | 19.95 | 19.42 | 19.58 | 2,946,019 | -0.60(-2.95%) |
Feb 03, 2010 | 20.14 | 20.42 | 19.97 | 20.18 | 2,345,834 | -0.13(-0.64%) |
Feb 02, 2010 | 20.40 | 20.56 | 20.09 | 20.31 | 4,946,442 | -0.12(-0.60%) |
Feb 01, 2010 | 19.79 | 20.44 | 19.79 | 20.43 | 3,622,079 | +1.17(+6.09%) |
Jan 29, 2010 | 20.11 | 20.41 | 19.22 | 19.26 | 5,848,963 | -0.15(-0.79%) |
Jan 28, 2010 | 19.76 | 19.89 | 19.18 | 19.41 | 2,486,914 | -0.37(-1.86%) |
Jan 27, 2010 | 19.65 | 19.83 | 19.31 | 19.78 | 1,939,330 | +0.12(+0.62%) |
Jan 26, 2010 | 19.69 | 20.03 | 19.59 | 19.66 | 1,593,442 | -0.14(-0.71%) |
Jan 25, 2010 | 19.88 | 20.00 | 19.78 | 19.80 | 1,228,472 | +0.24(+1.22%) |
Jan 22, 2010 | 19.96 | 20.15 | 19.54 | 19.56 | 2,207,238 | -0.46(-2.28%) |
Jan 21, 2010 | 20.83 | 20.91 | 20.01 | 20.02 | 2,377,025 | -0.74(-3.58%) |
Jan 20, 2010 | 20.79 | 20.79 | 20.39 | 20.76 | 1,662,058 | -0.30(-1.42%) |
Jan 19, 2010 | 20.59 | 21.06 | 20.47 | 21.06 | 1,392,385 | +0.47(+2.30%) |
Jan 15, 2010 | 20.66 | 20.58 | 20.58 | 20.58 | 3,816,484 | -0.10(-0.46%) |
Jan 14, 2010 | 20.90 | 21.07 | 20.61 | 20.68 | 1,815,545 | -0.30(-1.43%) |
Jan 13, 2010 | 20.55 | 21.08 | 20.44 | 20.98 | 2,180,808 | +0.45(+2.21%) |
Jan 12, 2010 | 20.46 | 20.57 | 20.25 | 20.53 | 3,043,322 | -0.22(-1.05%) |
Jan 11, 2010 | 20.89 | 20.95 | 20.63 | 20.74 | 1,255,638 | +0.01(+0.05%) |
Jan 08, 2010 | 20.59 | 20.76 | 20.50 | 20.73 | 1,252,233 | +0.05(+0.26%) |
Jan 07, 2010 | 20.55 | 20.85 | 20.49 | 20.68 | 1,579,490 | +0.05(+0.25%) |
Jan 06, 2010 | 20.75 | 21.12 | 20.43 | 20.63 | 4,548,209 | -0.14(-0.67%) |
Jan 05, 2010 | 21.07 | 21.16 | 20.57 | 20.77 | 3,331,272 | -0.27(-1.28%) |
Jan 04, 2010 | 20.95 | 21.10 | 20.73 | 21.04 | 2,122,772 | +0.51(+2.51%) |
Dec 31, 2009 | 20.90 | 20.52 | 20.52 | 20.52 | 2,328,284 | -0.34(-1.62%) |
Dec 30, 2009 | 20.77 | 21.07 | 20.75 | 20.86 | 1,443,718 | -0.03(-0.13%) |
Dec 29, 2009 | 21.00 | 21.11 | 20.80 | 20.89 | 1,217,153 | -0.03(-0.13%) |
Dec 28, 2009 | 20.74 | 20.96 | 20.73 | 20.91 | 1,153,804 | +0.16(+0.79%) |
Dec 24, 2009 | 20.83 | 20.91 | 20.60 | 20.75 | 701,696 | -0.05(-0.25%) |
Dec 23, 2009 | 20.59 | 20.93 | 20.47 | 20.80 | 1,435,810 | +0.25(+1.23%) |
Dec 22, 2009 | 20.42 | 20.61 | 20.40 | 20.55 | 1,347,710 | +0.10(+0.48%) |
Dec 21, 2009 | 20.17 | 20.53 | 20.06 | 20.45 | 1,854,191 | +0.45(+2.23%) |
Dec 18, 2009 | 20.40 | 20.59 | 19.84 | 20.00 | 5,596,095 | -0.31(-1.51%) |
Dec 17, 2009 | 20.71 | 20.73 | 20.28 | 20.31 | 2,171,894 | -0.62(-2.98%) |
Dec 16, 2009 | 20.53 | 21.04 | 20.48 | 20.93 | 2,845,329 | +0.57(+2.78%) |
Dec 15, 2009 | 20.15 | 20.45 | 20.10 | 20.37 | 2,858,292 | +0.07(+0.37%) |
Dec 14, 2009 | 20.30 | 20.40 | 20.25 | 20.29 | 2,102,902 | +0.11(+0.52%) |
Dec 11, 2009 | 20.25 | 20.40 | 19.95 | 20.19 | 1,956,900 | -0.04(-0.20%) |
Dec 10, 2009 | 20.41 | 20.47 | 20.18 | 20.23 | 3,710,132 | +0.05(+0.25%) |
Dec 09, 2009 | 19.98 | 20.22 | 19.89 | 20.18 | 3,901,620 | +0.18(+0.90%) |
Dec 08, 2009 | 20.03 | 20.19 | 19.89 | 20.00 | 4,076,802 | -0.26(-1.29%) |
Dec 07, 2009 | 20.35 | 20.38 | 20.10 | 20.26 | 3,425,352 | -0.09(-0.44%) |
Dec 04, 2009 | 20.75 | 21.11 | 20.10 | 20.35 | 3,577,535 | -0.12(-0.60%) |
Dec 03, 2009 | 20.90 | 20.90 | 20.41 | 20.47 | 2,769,217 | -0.35(-1.69%) |
Dec 02, 2009 | 20.66 | 20.89 | 20.61 | 20.82 | 2,454,209 | +0.14(+0.68%) |
Dec 01, 2009 | 20.74 | 20.82 | 20.46 | 20.68 | 2,444,487 | +0.20(+0.98%) |
Nov 30, 2009 | 20.38 | 20.51 | 20.04 | 20.48 | 2,678,269 | +0.21(+1.06%) |
Nov 27, 2009 | 20.42 | 20.57 | 19.93 | 20.27 | 1,028,396 | -0.57(-2.75%) |
Nov 25, 2009 | 20.64 | 20.96 | 20.52 | 20.84 | 1,719,146 | +0.33(+1.59%) |
Nov 24, 2009 | 20.62 | 20.74 | 20.22 | 20.51 | 4,903,718 | +0.30(+1.47%) |
Nov 23, 2009 | 20.30 | 20.45 | 20.08 | 20.22 | 2,407,082 | +0.20(+0.99%) |
Nov 20, 2009 | 19.83 | 20.08 | 19.68 | 20.02 | 2,554,517 | +0.01(+0.05%) |
Nov 19, 2009 | 20.08 | 20.09 | 19.68 | 20.01 | 3,162,463 | -0.29(-1.43%) |
Nov 18, 2009 | 20.39 | 20.41 | 20.08 | 20.30 | 4,262,827 | -0.03(-0.17%) |
Nov 17, 2009 | 20.53 | 20.59 | 20.10 | 20.33 | 5,533,846 | -0.06(-0.32%) |
Nov 16, 2009 | 20.31 | 20.43 | 20.09 | 20.40 | 3,947,625 | +0.38(+1.89%) |
Nov 13, 2009 | 19.89 | 20.13 | 19.69 | 20.02 | 2,900,642 | +0.05(+0.24%) |
Nov 12, 2009 | 20.29 | 20.38 | 19.85 | 19.97 | 3,621,160 | -0.23(-1.15%) |
Nov 11, 2009 | 19.97 | 20.20 | 19.84 | 20.20 | 3,425,117 | +0.41(+2.08%) |
Nov 10, 2009 | 20.07 | 20.14 | 19.58 | 19.79 | 5,709,671 | -0.42(-2.07%) |
Nov 09, 2009 | 19.29 | 20.25 | 18.97 | 20.21 | 3,531,222 | +0.96(+5.01%) |
Nov 06, 2009 | 19.09 | 19.42 | 18.90 | 19.25 | 2,517,690 | +0.26(+1.36%) |
Nov 05, 2009 | 18.86 | 19.26 | 18.70 | 18.99 | 2,402,424 | +0.30(+1.62%) |
Nov 04, 2009 | 19.06 | 19.17 | 18.60 | 18.68 | 4,002,603 | -0.11(-0.58%) |
Nov 03, 2009 | 18.19 | 18.89 | 18.01 | 18.79 | 3,346,659 | +0.42(+2.30%) |
Nov 02, 2009 | 18.11 | 18.53 | 17.81 | 18.37 | 4,074,301 | +0.48(+2.69%) |
Oct 30, 2009 | 18.76 | 18.76 | 17.75 | 17.89 | 4,158,638 | -0.99(-5.25%) |
Oct 29, 2009 | 18.09 | 18.99 | 18.07 | 18.88 | 2,800,082 | +0.87(+4.82%) |
Oct 28, 2009 | 18.88 | 18.98 | 17.99 | 18.01 | 3,727,529 | -0.94(-4.96%) |
Oct 27, 2009 | 18.69 | 19.19 | 18.51 | 18.95 | 3,146,474 | +0.22(+1.18%) |
Oct 26, 2009 | 18.81 | 19.38 | 18.40 | 18.73 | 3,940,043 | -0.05(-0.29%) |
Oct 23, 2009 | 18.94 | 19.02 | 18.74 | 18.79 | 5,158,755 | -0.36(-1.87%) |
Oct 22, 2009 | 18.71 | 19.32 | 18.44 | 19.14 | 3,405,741 | +0.44(+2.35%) |
Oct 21, 2009 | 19.14 | 19.31 | 18.68 | 18.70 | 2,630,785 | -0.43(-2.23%) |
Oct 20, 2009 | 18.74 | 19.16 | 18.71 | 19.13 | 2,567,508 | -0.08(-0.41%) |
Oct 19, 2009 | 18.99 | 19.29 | 18.95 | 19.21 | 1,730,033 | +0.25(+1.31%) |
Oct 16, 2009 | 19.06 | 19.14 | 18.89 | 18.96 | 1,806,375 | -0.22(-1.14%) |
Oct 15, 2009 | 18.96 | 19.26 | 18.91 | 19.18 | 3,413,804 | +0.05(+0.25%) |
Oct 14, 2009 | 18.58 | 19.14 | 18.57 | 19.13 | 3,017,582 | +0.77(+4.17%) |
Oct 13, 2009 | 18.55 | 18.59 | 18.04 | 18.36 | 2,682,904 | -0.29(-1.55%) |
Oct 12, 2009 | 18.69 | 18.76 | 18.27 | 18.65 | 1,798,485 | +0.39(+2.13%) |
Oct 09, 2009 | 18.11 | 18.32 | 18.04 | 18.26 | 1,953,096 | +0.20(+1.09%) |
Oct 08, 2009 | 18.07 | 18.37 | 17.94 | 18.07 | 2,499,509 | +0.18(+1.01%) |
Oct 07, 2009 | 17.97 | 18.08 | 17.72 | 17.89 | 1,157,085 | -0.07(-0.38%) |
Oct 06, 2009 | 18.14 | 18.37 | 17.73 | 17.95 | 2,204,511 | +0.04(+0.25%) |
Oct 05, 2009 | 17.18 | 18.02 | 17.17 | 17.91 | 2,672,346 | +0.80(+4.70%) |
Oct 02, 2009 | 17.19 | 17.42 | 16.98 | 17.11 | 3,606,407 | -0.33(-1.88%) |
Oct 01, 2009 | 18.24 | 18.24 | 17.39 | 17.43 | 3,862,266 | -0.81(-4.43%) |
Sep 30, 2009 | 18.76 | 18.79 | 18.10 | 18.24 | 3,554,936 | -0.51(-2.74%) |
Sep 29, 2009 | 18.75 | 18.95 | 18.60 | 18.75 | 2,375,510 | +0.07(+0.40%) |
Sep 28, 2009 | 18.09 | 18.76 | 18.09 | 18.68 | 2,455,574 | +0.63(+3.47%) |
Sep 25, 2009 | 18.21 | 18.42 | 17.99 | 18.05 | 1,969,255 | -0.25(-1.34%) |
Sep 24, 2009 | 18.79 | 18.79 | 18.06 | 18.30 | 2,848,587 | -0.47(-2.52%) |
Sep 23, 2009 | 18.76 | 19.00 | 18.59 | 18.77 | 4,413,229 | +0.02(+0.09%) |
Sep 22, 2009 | 18.78 | 19.03 | 18.69 | 18.75 | 3,382,587 | +0.18(+0.97%) |
Sep 21, 2009 | 18.30 | 18.73 | 18.16 | 18.57 | 2,511,456 | +0.00(+0.02%) |
Sep 18, 2009 | 18.91 | 18.95 | 18.36 | 18.57 | 2,918,251 | -0.22(-1.16%) |
Sep 17, 2009 | 18.69 | 18.90 | 18.62 | 18.79 | 4,239,156 | -0.05(-0.25%) |
Sep 16, 2009 | 18.83 | 19.04 | 18.67 | 18.84 | 3,355,051 | +0.20(+1.10%) |
Sep 15, 2009 | 18.08 | 18.76 | 18.03 | 18.63 | 5,862,037 | +0.60(+3.33%) |
Sep 14, 2009 | 17.83 | 18.04 | 17.68 | 18.03 | 3,385,869 | +0.01(+0.04%) |
Sep 11, 2009 | 17.89 | 18.26 | 17.84 | 18.03 | 4,306,190 | +0.19(+1.05%) |
Sep 10, 2009 | 17.66 | 17.87 | 17.27 | 17.84 | 2,555,817 | +0.07(+0.42%) |
Sep 09, 2009 | 17.43 | 17.81 | 17.20 | 17.76 | 3,469,769 | +0.22(+1.24%) |
Sep 08, 2009 | 17.30 | 17.56 | 17.09 | 17.55 | 2,683,990 | +0.42(+2.47%) |
Sep 04, 2009 | 17.14 | 17.27 | 16.92 | 17.12 | 3,191,173 | -0.01(-0.08%) |
Sep 03, 2009 | 17.13 | 17.30 | 16.92 | 17.14 | 3,161,573 | +0.14(+0.82%) |
Sep 02, 2009 | 16.96 | 17.28 | 16.89 | 17.00 | 4,523,223 | -0.14(-0.82%) |
Sep 01, 2009 | 17.56 | 17.89 | 17.12 | 17.14 | 2,690,633 | -0.63(-3.57%) |
Aug 31, 2009 | 17.95 | 18.00 | 17.69 | 17.77 | 2,189,711 | -0.46(-2.52%) |
Aug 28, 2009 | 18.23 | 18.29 | 18.11 | 18.23 | 1,521,703 | +0.06(+0.34%) |
Aug 27, 2009 | 18.41 | 18.44 | 18.00 | 18.17 | 2,238,936 | -0.14(-0.78%) |
Aug 26, 2009 | 18.45 | 18.61 | 18.21 | 18.31 | 2,082,754 | -0.19(-1.01%) |
Aug 25, 2009 | 18.63 | 18.65 | 18.30 | 18.50 | 2,438,927 | +0.15(+0.82%) |
Aug 24, 2009 | 18.96 | 18.96 | 18.22 | 18.35 | 2,797,748 | -0.40(-2.11%) |
Aug 21, 2009 | 18.59 | 18.81 | 18.52 | 18.74 | 2,606,663 | +0.36(+1.96%) |
Aug 20, 2009 | 17.78 | 18.40 | 17.75 | 18.38 | 2,847,308 | +0.60(+3.39%) |
Aug 19, 2009 | 17.31 | 18.09 | 17.30 | 17.78 | 3,989,811 | +0.07(+0.40%) |
Aug 18, 2009 | 17.53 | 17.78 | 17.53 | 17.71 | 2,545,426 | +0.00(+0.00%) |
Aug 17, 2009 | 18.08 | 18.15 | 17.43 | 17.71 | 2,999,788 | -0.73(-3.95%) |
Aug 14, 2009 | 18.71 | 18.71 | 18.22 | 18.44 | 5,254,986 | -0.22(-1.21%) |
Aug 13, 2009 | 18.26 | 18.71 | 18.23 | 18.66 | 4,268,093 | +0.50(+2.76%) |
Aug 12, 2009 | 17.78 | 18.35 | 17.73 | 18.16 | 1,907,120 | +0.34(+1.91%) |
Aug 11, 2009 | 17.66 | 17.91 | 17.50 | 17.82 | 3,725,856 | -0.06(-0.36%) |
Aug 10, 2009 | 17.89 | 18.02 | 17.76 | 17.89 | 5,008,060 | -0.08(-0.44%) |
Aug 07, 2009 | 17.57 | 18.13 | 17.41 | 17.96 | 3,535,666 | +0.56(+3.19%) |
Aug 06, 2009 | 17.55 | 17.67 | 17.30 | 17.41 | 3,160,795 | -0.09(-0.53%) |
Aug 05, 2009 | 17.49 | 17.57 | 17.29 | 17.50 | 3,017,605 | +0.03(+0.19%) |
Aug 04, 2009 | 17.31 | 17.59 | 17.09 | 17.47 | 5,042,905 | +0.04(+0.25%) |