Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.95 | 23.01 | 22.59 | 22.97 | 28,683 | +0.22(+0.95%) |
Aug 30, 2010 | 22.81 | 23.01 | 22.67 | 22.75 | 6,464,778 | -0.13(-0.58%) |
Aug 27, 2010 | 22.88 | 22.90 | 22.45 | 22.88 | 7,720,553 | +0.60(+2.67%) |
Aug 26, 2010 | 22.29 | 22.51 | 22.21 | 22.29 | 471 | -0.12(-0.53%) |
Aug 25, 2010 | 22.44 | 22.61 | 22.37 | 22.41 | 6,519,459 | -0.17(-0.73%) |
Aug 24, 2010 | 22.38 | 22.69 | 22.35 | 22.57 | 1,549 | +0.06(+0.28%) |
Aug 23, 2010 | 22.36 | 22.64 | 22.27 | 22.51 | 9,508,312 | +0.17(+0.77%) |
Aug 20, 2010 | 22.17 | 22.38 | 22.17 | 22.34 | 5,899,603 | +0.01(+0.03%) |
Aug 19, 2010 | 22.34 | 22.43 | 22.19 | 22.33 | 1,392 | -0.18(-0.79%) |
Aug 18, 2010 | 22.53 | 22.59 | 22.34 | 22.51 | 7,138,591 | +0.02(+0.08%) |
Aug 17, 2010 | 22.43 | 22.59 | 22.21 | 22.49 | 7,429,114 | +0.15(+0.65%) |
Aug 16, 2010 | 22.10 | 22.35 | 21.93 | 22.34 | 9,464,436 | +0.18(+0.83%) |
Aug 13, 2010 | 22.16 | 22.36 | 21.77 | 22.16 | 11,177,106 | +0.27(+1.25%) |
Aug 12, 2010 | 21.36 | 21.89 | 21.30 | 21.89 | 14,338,201 | +0.39(+1.83%) |
Aug 11, 2010 | 21.43 | 21.60 | 21.28 | 21.49 | 2,529 | -0.11(-0.50%) |
Aug 10, 2010 | 21.24 | 21.71 | 21.24 | 21.60 | 7,894,917 | +0.18(+0.83%) |
Aug 09, 2010 | 21.37 | 21.53 | 21.31 | 21.42 | 7,127,448 | +0.08(+0.39%) |
Aug 06, 2010 | 21.34 | 21.44 | 21.05 | 21.34 | 12,086,464 | -0.18(-0.83%) |
Aug 05, 2010 | 21.94 | 21.94 | 21.31 | 21.52 | 15,849,182 | -0.49(-2.22%) |
Aug 04, 2010 | 21.61 | 22.06 | 21.61 | 22.01 | 6,035,254 | +0.41(+1.88%) |
Aug 03, 2010 | 21.88 | 21.88 | 21.59 | 21.60 | 7,219,148 | -0.24(-1.08%) |
Aug 02, 2010 | 22.27 | 22.27 | 21.81 | 21.84 | 10,381,874 | +0.10(+0.44%) |
Jul 30, 2010 | 21.74 | 21.92 | 21.51 | 21.74 | 13,293,841 | +0.04(+0.21%) |
Jul 29, 2010 | 22.27 | 22.32 | 21.70 | 21.70 | 377 | -0.83(-3.70%) |
Jul 28, 2010 | 22.53 | 22.83 | 22.49 | 22.53 | 833 | -0.29(-1.25%) |
Jul 27, 2010 | 22.81 | 22.88 | 22.44 | 22.81 | 1,113 | +0.29(+1.27%) |
Jul 26, 2010 | 22.50 | 22.68 | 22.48 | 22.53 | 6,909,469 | -0.05(-0.23%) |
Jul 23, 2010 | 22.52 | 22.62 | 22.39 | 22.58 | 7,341,031 | +0.10(+0.45%) |
Jul 22, 2010 | 22.40 | 22.55 | 22.31 | 22.48 | 9,397,803 | +0.21(+0.94%) |
Jul 21, 2010 | 22.60 | 22.60 | 22.21 | 22.27 | 7,457,951 | -0.21(-0.93%) |
Jul 20, 2010 | 22.48 | 22.52 | 22.25 | 22.48 | 8,937,431 | -0.02(-0.08%) |
Jul 19, 2010 | 22.69 | 22.69 | 22.41 | 22.50 | 6,542,253 | -0.10(-0.42%) |
Jul 16, 2010 | 22.59 | 22.93 | 22.52 | 22.59 | 9,698,604 | -0.23(-0.99%) |
Jul 15, 2010 | 23.00 | 23.08 | 22.80 | 22.82 | 8,759,054 | -0.23(-0.98%) |
Jul 14, 2010 | 23.10 | 23.14 | 22.90 | 23.04 | 5,426,628 | -0.08(-0.36%) |
Jul 13, 2010 | 23.13 | 23.27 | 23.06 | 23.13 | 6,432,645 | +0.10(+0.44%) |
Jul 12, 2010 | 22.90 | 23.06 | 22.76 | 23.02 | 9,099,767 | +0.04(+0.19%) |
Jul 09, 2010 | 22.98 | 23.34 | 22.98 | 22.98 | 9,513,809 | -0.36(-1.55%) |
Jul 08, 2010 | 23.20 | 23.41 | 23.03 | 23.34 | 11,393,826 | +0.36(+1.55%) |
Jul 07, 2010 | 22.59 | 23.00 | 22.51 | 22.99 | 9,953,297 | +0.40(+1.76%) |
Jul 06, 2010 | 22.56 | 22.66 | 22.42 | 22.59 | 4,144 | +0.25(+1.10%) |
Jul 02, 2010 | 22.34 | 22.48 | 22.20 | 22.34 | 7,976,062 | -0.02(-0.08%) |
Jul 01, 2010 | 22.46 | 22.51 | 22.16 | 22.36 | 12,760,427 | -0.04(-0.20%) |
Jun 30, 2010 | 22.11 | 22.65 | 22.05 | 22.41 | 3,284 | -0.82(-3.52%) |
Jun 29, 2010 | 23.22 | 23.61 | 23.14 | 23.22 | 63,891 | -0.33(-1.40%) |
Jun 25, 2010 | 23.55 | 23.84 | 23.52 | 23.55 | 14,007,592 | -0.15(-0.61%) |
Jun 24, 2010 | 23.84 | 23.98 | 23.65 | 23.70 | 4,438 | -0.17(-0.71%) |
Jun 23, 2010 | 23.74 | 23.96 | 23.65 | 23.87 | 6,453,857 | +0.08(+0.34%) |
Jun 22, 2010 | 23.95 | 24.06 | 23.76 | 23.79 | 8,188,923 | -0.15(-0.63%) |
Jun 21, 2010 | 24.47 | 24.51 | 23.86 | 23.94 | 9,923,424 | -0.37(-1.53%) |
Jun 18, 2010 | 24.31 | 24.59 | 24.25 | 24.31 | 9,262,013 | -0.25(-1.00%) |
Jun 17, 2010 | 24.32 | 24.59 | 24.20 | 24.56 | 9,517,785 | +0.38(+1.57%) |
Jun 16, 2010 | 23.94 | 24.22 | 23.87 | 24.18 | 6,510,804 | +0.10(+0.42%) |
Jun 15, 2010 | 24.26 | 24.26 | 23.94 | 24.08 | 12,324,667 | +0.05(+0.21%) |
Jun 14, 2010 | 23.96 | 24.17 | 23.82 | 24.03 | 8,398,808 | +0.27(+1.14%) |
Jun 11, 2010 | 23.83 | 23.83 | 23.63 | 23.76 | 9,909,240 | -0.16(-0.69%) |
Jun 10, 2010 | 23.78 | 24.00 | 23.70 | 23.92 | 11,690,212 | +0.27(+1.12%) |
Jun 09, 2010 | 23.59 | 23.79 | 23.55 | 23.65 | 16,950,312 | -0.04(-0.19%) |
Jun 08, 2010 | 23.57 | 23.78 | 23.45 | 23.70 | 63,267,812 | +0.19(+0.79%) |
Jun 07, 2010 | 23.12 | 23.87 | 23.10 | 23.51 | 11,121,399 | +0.39(+1.71%) |
Jun 04, 2010 | 23.12 | 23.43 | 23.04 | 23.12 | 10,578,101 | -0.45(-1.93%) |
Jun 03, 2010 | 23.52 | 23.70 | 23.47 | 23.57 | 884 | +0.14(+0.59%) |
Jun 02, 2010 | 22.73 | 23.43 | 22.73 | 23.43 | 12,517,167 | +0.73(+3.19%) |
Jun 01, 2010 | 22.41 | 22.93 | 22.40 | 22.71 | 10,207,243 | +0.24(+1.08%) |
May 28, 2010 | 22.47 | 22.66 | 22.45 | 22.47 | 6,617,713 | -0.05(-0.24%) |
May 27, 2010 | 22.57 | 22.59 | 22.33 | 22.52 | 8,127,111 | +0.28(+1.28%) |
May 26, 2010 | 22.49 | 22.53 | 22.21 | 22.24 | 8,317,782 | -0.12(-0.52%) |
May 25, 2010 | 22.12 | 22.38 | 22.05 | 22.35 | 10,804,359 | -0.22(-0.98%) |
May 24, 2010 | 22.53 | 22.80 | 22.41 | 22.57 | 7,732,445 | -0.05(-0.21%) |
May 21, 2010 | 22.10 | 22.62 | 22.10 | 22.62 | 11,134,367 | +0.06(+0.28%) |
May 20, 2010 | 22.70 | 22.81 | 22.51 | 22.56 | 9,513,666 | -0.64(-2.76%) |
May 19, 2010 | 23.18 | 23.27 | 23.04 | 23.20 | 12,057,096 | -0.05(-0.22%) |
May 18, 2010 | 23.41 | 23.48 | 23.24 | 23.25 | 96,387 | -0.06(-0.27%) |
May 17, 2010 | 23.00 | 23.33 | 22.90 | 23.31 | 10,569,781 | +0.37(+1.61%) |
May 14, 2010 | 22.94 | 23.13 | 22.82 | 22.94 | 9,692,725 | -0.22(-0.94%) |
May 13, 2010 | 23.12 | 23.40 | 23.02 | 23.16 | 9,314,223 | -0.03(-0.11%) |
May 12, 2010 | 22.88 | 23.18 | 22.76 | 23.18 | 10,343,451 | +0.38(+1.65%) |
May 11, 2010 | 22.79 | 22.95 | 22.75 | 22.81 | 8,148,922 | +0.12(+0.54%) |
May 10, 2010 | 22.55 | 22.69 | 22.51 | 22.69 | 9,062,768 | +0.71(+3.24%) |
May 07, 2010 | 22.40 | 22.40 | 21.89 | 21.97 | 16,050,065 | -0.77(-3.38%) |
May 06, 2010 | 22.85 | 22.99 | 21.92 | 22.74 | 14,658,542 | +0.05(+0.24%) |
May 05, 2010 | 22.75 | 22.98 | 22.67 | 22.69 | 11,317,817 | +0.11(+0.50%) |
May 04, 2010 | 22.68 | 22.71 | 22.43 | 22.58 | 13,177,607 | +0.03(+0.15%) |
May 03, 2010 | 22.58 | 22.61 | 22.36 | 22.54 | 7,218,666 | +0.10(+0.44%) |
Apr 30, 2010 | 22.52 | 22.64 | 22.44 | 22.44 | 10,426,709 | -0.01(-0.04%) |
Apr 29, 2010 | 22.18 | 22.51 | 22.18 | 22.45 | 9,399,770 | +0.28(+1.27%) |
Apr 28, 2010 | 21.93 | 22.18 | 21.62 | 22.17 | 11,801,155 | +0.26(+1.19%) |
Apr 27, 2010 | 22.19 | 22.22 | 21.89 | 21.91 | 6,982,785 | -0.36(-1.61%) |
Apr 26, 2010 | 22.29 | 22.39 | 22.21 | 22.27 | 6,716,384 | -0.01(-0.03%) |
Apr 23, 2010 | 22.24 | 22.28 | 22.03 | 22.28 | 8,331,435 | +0.07(+0.33%) |
Apr 22, 2010 | 22.16 | 22.36 | 22.06 | 22.20 | 6,137,515 | -0.07(-0.33%) |
Apr 21, 2010 | 22.28 | 22.36 | 22.21 | 22.28 | 45,330 | +0.04(+0.20%) |
Apr 20, 2010 | 22.19 | 22.24 | 22.08 | 22.23 | 7,402,037 | +0.06(+0.26%) |
Apr 19, 2010 | 22.14 | 22.19 | 22.03 | 22.18 | 8,123,237 | +0.03(+0.16%) |
Apr 16, 2010 | 22.19 | 22.33 | 22.07 | 22.14 | 8,765,291 | -0.13(-0.58%) |
Apr 15, 2010 | 22.28 | 22.36 | 22.12 | 22.27 | 7,869,661 | -0.08(-0.37%) |
Apr 14, 2010 | 22.29 | 22.44 | 22.13 | 22.35 | 8,594,906 | +0.06(+0.27%) |
Apr 13, 2010 | 22.13 | 22.35 | 22.00 | 22.29 | 11,701,774 | +0.10(+0.46%) |
Apr 12, 2010 | 22.36 | 22.41 | 22.12 | 22.19 | 7,635,093 | -0.15(-0.65%) |
Apr 09, 2010 | 22.16 | 22.35 | 22.14 | 22.34 | 7,731,722 | +0.21(+0.94%) |
Apr 08, 2010 | 22.01 | 22.18 | 21.87 | 22.13 | 9,140,306 | +0.16(+0.75%) |
Apr 07, 2010 | 22.07 | 22.08 | 21.89 | 21.96 | 9,177,691 | -0.12(-0.54%) |
Apr 06, 2010 | 22.13 | 22.21 | 22.05 | 22.08 | 8,734,671 | -0.10(-0.44%) |
Apr 05, 2010 | 22.39 | 22.44 | 22.08 | 22.18 | 8,557,241 | -0.18(-0.78%) |
Apr 01, 2010 | 22.26 | 22.36 | 22.36 | 22.36 | 16,810,934 | +0.18(+0.83%) |
Mar 31, 2010 | 22.29 | 22.30 | 22.11 | 22.17 | 8,800,196 | -0.12(-0.52%) |
Mar 30, 2010 | 22.21 | 22.35 | 22.20 | 22.29 | 9,710,053 | +0.09(+0.42%) |
Mar 29, 2010 | 22.13 | 22.26 | 22.02 | 22.19 | 8,262,869 | +0.12(+0.54%) |
Mar 26, 2010 | 22.32 | 22.32 | 22.01 | 22.07 | 9,308,825 | -0.21(-0.94%) |
Mar 25, 2010 | 22.71 | 22.72 | 22.24 | 22.28 | 13,426,259 | -0.32(-1.43%) |
Mar 24, 2010 | 22.86 | 22.96 | 22.57 | 22.61 | 14,379,115 | -0.44(-1.89%) |
Mar 23, 2010 | 22.92 | 23.08 | 22.87 | 23.04 | 7,830,121 | +0.18(+0.81%) |
Mar 22, 2010 | 22.90 | 22.94 | 22.76 | 22.86 | 9,844,444 | -0.11(-0.49%) |
Mar 19, 2010 | 23.09 | 23.16 | 22.94 | 22.97 | 8,842,778 | -0.09(-0.41%) |
Mar 18, 2010 | 22.92 | 23.09 | 22.86 | 23.06 | 6,922,334 | +0.15(+0.64%) |
Mar 17, 2010 | 22.95 | 22.97 | 22.78 | 22.92 | 5,378,272 | -0.03(-0.14%) |
Mar 16, 2010 | 22.74 | 22.98 | 22.72 | 22.95 | 6,473,553 | +0.22(+0.98%) |
Mar 15, 2010 | 22.69 | 22.74 | 22.66 | 22.73 | 5,999,769 | +0.06(+0.26%) |
Mar 12, 2010 | 22.79 | 22.86 | 22.57 | 22.67 | 5,644,543 | -0.08(-0.34%) |
Mar 11, 2010 | 22.55 | 22.74 | 22.49 | 22.74 | 4,458,001 | +0.12(+0.51%) |
Mar 10, 2010 | 22.58 | 22.68 | 22.52 | 22.63 | 6,420,464 | +0.06(+0.25%) |
Mar 09, 2010 | 22.55 | 22.74 | 22.55 | 22.57 | 5,373,614 | -0.03(-0.11%) |
Mar 08, 2010 | 22.80 | 22.80 | 22.50 | 22.60 | 5,985,921 | -0.17(-0.74%) |
Mar 05, 2010 | 22.66 | 22.83 | 22.64 | 22.77 | 5,784,168 | +0.10(+0.43%) |
Mar 04, 2010 | 22.85 | 22.93 | 22.46 | 22.67 | 10,769,774 | -0.18(-0.80%) |
Mar 03, 2010 | 22.78 | 22.94 | 22.74 | 22.85 | 5,124,796 | +0.08(+0.36%) |
Mar 02, 2010 | 22.74 | 22.86 | 22.71 | 22.77 | 7,332,038 | +0.08(+0.35%) |
Mar 01, 2010 | 22.55 | 22.79 | 22.55 | 22.69 | 6,738,528 | +0.14(+0.61%) |
Feb 26, 2010 | 22.48 | 22.67 | 22.28 | 22.55 | 5,861,029 | +0.10(+0.45%) |
Feb 25, 2010 | 22.41 | 22.48 | 22.20 | 22.45 | 6,536,739 | -0.07(-0.32%) |
Feb 24, 2010 | 22.58 | 22.66 | 22.45 | 22.52 | 4,117,008 | +0.01(+0.06%) |
Feb 23, 2010 | 22.58 | 22.67 | 22.45 | 22.51 | 3,667,267 | -0.13(-0.57%) |
Feb 22, 2010 | 22.67 | 22.70 | 22.54 | 22.64 | 4,225,438 | -0.02(-0.10%) |
Feb 19, 2010 | 22.55 | 22.70 | 22.46 | 22.66 | 4,785,946 | +0.18(+0.79%) |
Feb 18, 2010 | 22.22 | 22.56 | 22.22 | 22.49 | 6,865,036 | +0.26(+1.16%) |
Feb 17, 2010 | 22.12 | 22.28 | 22.10 | 22.23 | 5,454,581 | +0.11(+0.50%) |
Feb 16, 2010 | 21.78 | 22.13 | 21.66 | 22.12 | 7,417,680 | +0.35(+1.63%) |
Feb 12, 2010 | 21.63 | 21.76 | 21.76 | 21.76 | 16,832,008 | +0.02(+0.09%) |
Feb 11, 2010 | 21.69 | 21.75 | 21.52 | 21.74 | 6,595,020 | -0.01(-0.06%) |
Feb 10, 2010 | 21.77 | 21.84 | 21.59 | 21.76 | 5,610,037 | +0.01(+0.03%) |
Feb 09, 2010 | 21.57 | 21.87 | 21.57 | 21.75 | 6,008,384 | +0.27(+1.27%) |
Feb 08, 2010 | 21.52 | 21.69 | 21.46 | 21.48 | 6,291,555 | -0.02(-0.07%) |
Feb 05, 2010 | 21.53 | 21.64 | 21.32 | 21.49 | 9,411,894 | -0.12(-0.54%) |
Feb 04, 2010 | 21.97 | 22.00 | 21.60 | 21.61 | 13,192,812 | -0.48(-2.18%) |
Feb 03, 2010 | 22.28 | 22.28 | 21.99 | 22.09 | 9,608,188 | -0.15(-0.69%) |
Feb 02, 2010 | 22.30 | 22.43 | 22.14 | 22.25 | 12,282,247 | -0.01(-0.04%) |
Feb 01, 2010 | 22.50 | 22.50 | 22.16 | 22.26 | 8,887,147 | -0.08(-0.35%) |
Jan 29, 2010 | 22.64 | 22.65 | 22.32 | 22.33 | 8,216,766 | -0.20(-0.89%) |
Jan 28, 2010 | 22.51 | 22.69 | 22.45 | 22.53 | 9,845,983 | +0.13(+0.60%) |
Jan 27, 2010 | 22.23 | 22.48 | 22.11 | 22.40 | 8,718,125 | +0.18(+0.79%) |
Jan 26, 2010 | 22.08 | 22.25 | 21.91 | 22.22 | 8,020,903 | +0.06(+0.27%) |
Jan 25, 2010 | 22.32 | 22.47 | 22.12 | 22.16 | 6,280,558 | -0.06(-0.27%) |
Jan 22, 2010 | 22.28 | 22.48 | 22.19 | 22.22 | 12,153,912 | -0.05(-0.22%) |
Jan 21, 2010 | 22.39 | 22.53 | 22.19 | 22.27 | 8,336,677 | -0.10(-0.43%) |
Jan 20, 2010 | 22.41 | 22.41 | 22.26 | 22.37 | 6,524,571 | -0.15(-0.67%) |
Jan 19, 2010 | 22.46 | 22.63 | 22.38 | 22.52 | 8,157,179 | +0.18(+0.81%) |
Jan 15, 2010 | 22.44 | 22.34 | 22.34 | 22.34 | 12,364,418 | -0.10(-0.43%) |
Jan 14, 2010 | 22.44 | 22.48 | 22.30 | 22.44 | 3,625,286 | +0.00(+0.00%) |
Jan 13, 2010 | 22.31 | 22.52 | 22.19 | 22.44 | 6,430,359 | +0.10(+0.45%) |
Jan 12, 2010 | 22.14 | 22.37 | 22.10 | 22.34 | 5,885,203 | +0.17(+0.75%) |
Jan 11, 2010 | 22.13 | 22.21 | 22.02 | 22.17 | 3,914,763 | +0.02(+0.10%) |
Jan 08, 2010 | 22.36 | 22.36 | 22.00 | 22.15 | 7,098,125 | -0.18(-0.81%) |
Jan 07, 2010 | 21.99 | 22.37 | 21.91 | 22.33 | 10,707,211 | +0.35(+1.61%) |
Jan 06, 2010 | 21.87 | 22.06 | 21.75 | 21.98 | 7,534,370 | +0.13(+0.60%) |
Jan 05, 2010 | 22.13 | 22.14 | 21.65 | 21.85 | 11,959,467 | -0.21(-0.93%) |
Jan 04, 2010 | 22.14 | 22.17 | 21.97 | 22.05 | 8,289,335 | +0.03(+0.13%) |
Dec 31, 2009 | 22.39 | 22.02 | 22.02 | 22.02 | 8,849,671 | -0.31(-1.39%) |
Dec 30, 2009 | 22.39 | 22.39 | 22.26 | 22.33 | 3,819,023 | -0.04(-0.18%) |
Dec 29, 2009 | 22.36 | 22.42 | 22.29 | 22.37 | 4,956,883 | +0.04(+0.20%) |
Dec 28, 2009 | 22.09 | 22.33 | 22.07 | 22.33 | 6,694,928 | +0.26(+1.20%) |
Dec 24, 2009 | 21.99 | 22.08 | 21.98 | 22.07 | 2,054,587 | +0.01(+0.03%) |
Dec 23, 2009 | 21.97 | 22.07 | 21.96 | 22.06 | 4,565,027 | +0.01(+0.06%) |
Dec 22, 2009 | 21.73 | 22.08 | 21.67 | 22.05 | 11,924,073 | +0.40(+1.85%) |
Dec 21, 2009 | 21.55 | 21.72 | 21.47 | 21.65 | 6,766,628 | +0.20(+0.94%) |
Dec 18, 2009 | 21.59 | 21.73 | 21.18 | 21.44 | 12,351,705 | -0.03(-0.13%) |
Dec 17, 2009 | 21.43 | 21.75 | 21.30 | 21.47 | 14,238,048 | +0.18(+0.83%) |
Dec 16, 2009 | 21.44 | 21.53 | 21.21 | 21.30 | 8,820,499 | -0.10(-0.47%) |
Dec 15, 2009 | 21.46 | 21.46 | 21.28 | 21.39 | 6,387,402 | -0.04(-0.20%) |
Dec 14, 2009 | 21.50 | 21.52 | 21.36 | 21.44 | 6,400,999 | -0.04(-0.19%) |
Dec 11, 2009 | 21.44 | 21.62 | 21.42 | 21.48 | 6,798,289 | +0.10(+0.48%) |
Dec 10, 2009 | 21.33 | 21.50 | 21.30 | 21.38 | 4,863,329 | +0.04(+0.19%) |
Dec 09, 2009 | 21.31 | 21.50 | 21.26 | 21.34 | 5,905,760 | -0.04(-0.19%) |
Dec 08, 2009 | 21.41 | 21.48 | 21.19 | 21.38 | 5,981,379 | -0.08(-0.39%) |
Dec 07, 2009 | 21.45 | 21.55 | 21.37 | 21.46 | 4,446,439 | +0.02(+0.10%) |
Dec 04, 2009 | 21.31 | 21.46 | 21.24 | 21.44 | 5,336,733 | +0.23(+1.08%) |
Dec 03, 2009 | 21.32 | 21.39 | 21.14 | 21.21 | 4,899,796 | -0.11(-0.54%) |
Dec 02, 2009 | 21.32 | 21.46 | 21.27 | 21.32 | 5,307,925 | -0.04(-0.18%) |
Dec 01, 2009 | 21.30 | 21.40 | 21.25 | 21.36 | 5,899,310 | +0.21(+1.00%) |
Nov 30, 2009 | 21.22 | 21.22 | 21.05 | 21.15 | 5,388,837 | -0.03(-0.15%) |
Nov 27, 2009 | 21.07 | 21.27 | 20.93 | 21.18 | 2,713,981 | -0.19(-0.90%) |
Nov 25, 2009 | 21.41 | 21.44 | 21.25 | 21.37 | 4,045,274 | -0.09(-0.43%) |
Nov 24, 2009 | 21.21 | 21.49 | 21.15 | 21.47 | 7,138,785 | +0.21(+1.00%) |
Nov 23, 2009 | 21.18 | 21.37 | 21.13 | 21.25 | 5,323,483 | +0.12(+0.59%) |
Nov 20, 2009 | 20.93 | 21.15 | 20.93 | 21.13 | 7,407,921 | +0.13(+0.64%) |
Nov 19, 2009 | 20.94 | 21.03 | 20.74 | 21.00 | 5,472,134 | +0.01(+0.03%) |
Nov 18, 2009 | 20.97 | 21.04 | 20.84 | 20.99 | 4,245,755 | -0.02(-0.12%) |
Nov 17, 2009 | 21.07 | 21.07 | 20.95 | 21.02 | 5,115,559 | -0.05(-0.24%) |
Nov 16, 2009 | 21.05 | 21.07 | 20.90 | 21.07 | 5,661,545 | +0.04(+0.19%) |
Nov 13, 2009 | 20.98 | 21.06 | 20.91 | 21.02 | 3,851,526 | +0.10(+0.48%) |
Nov 12, 2009 | 20.79 | 21.08 | 20.78 | 20.93 | 6,251,043 | +0.10(+0.49%) |
Nov 11, 2009 | 20.97 | 20.99 | 20.80 | 20.82 | 5,155,544 | -0.07(-0.33%) |
Nov 10, 2009 | 20.67 | 20.99 | 20.67 | 20.89 | 6,170,690 | +0.14(+0.67%) |
Nov 09, 2009 | 20.72 | 20.78 | 20.55 | 20.75 | 5,244,886 | +0.11(+0.53%) |
Nov 06, 2009 | 20.57 | 20.65 | 20.44 | 20.64 | 5,179,478 | +0.07(+0.36%) |
Nov 05, 2009 | 20.21 | 20.67 | 20.20 | 20.57 | 8,072,659 | +0.38(+1.86%) |
Nov 04, 2009 | 20.24 | 20.34 | 20.05 | 20.19 | 9,671,416 | -0.03(-0.17%) |
Nov 03, 2009 | 20.39 | 20.43 | 20.10 | 20.23 | 7,964,517 | -0.22(-1.10%) |
Nov 02, 2009 | 20.58 | 20.61 | 20.34 | 20.45 | 10,232,617 | -0.05(-0.26%) |
Oct 30, 2009 | 20.78 | 20.81 | 20.48 | 20.50 | 12,413,384 | -0.24(-1.17%) |
Oct 29, 2009 | 20.22 | 20.76 | 20.22 | 20.74 | 8,951,090 | +0.56(+2.79%) |
Oct 28, 2009 | 20.28 | 20.40 | 20.16 | 20.18 | 8,104,722 | -0.18(-0.87%) |
Oct 27, 2009 | 20.28 | 20.46 | 20.21 | 20.36 | 5,599,314 | +0.14(+0.69%) |
Oct 26, 2009 | 20.24 | 20.41 | 20.11 | 20.22 | 5,478,131 | +0.02(+0.09%) |
Oct 23, 2009 | 20.25 | 20.26 | 20.15 | 20.20 | 4,944,929 | -0.19(-0.92%) |
Oct 22, 2009 | 20.34 | 20.44 | 20.15 | 20.39 | 5,390,180 | +0.04(+0.18%) |
Oct 21, 2009 | 20.63 | 20.81 | 20.32 | 20.35 | 7,257,791 | -0.28(-1.37%) |
Oct 20, 2009 | 20.62 | 20.66 | 20.56 | 20.63 | 7,319,736 | +0.01(+0.03%) |
Oct 19, 2009 | 20.59 | 20.78 | 20.42 | 20.63 | 6,560,820 | +0.10(+0.49%) |
Oct 16, 2009 | 20.29 | 20.63 | 20.21 | 20.53 | 10,792,422 | +0.22(+1.09%) |
Oct 15, 2009 | 20.13 | 20.34 | 20.06 | 20.31 | 7,626,687 | +0.15(+0.73%) |
Oct 14, 2009 | 20.21 | 20.23 | 20.09 | 20.16 | 4,764,804 | +0.01(+0.03%) |
Oct 13, 2009 | 20.12 | 20.22 | 20.06 | 20.15 | 4,970,024 | +0.03(+0.17%) |
Oct 12, 2009 | 20.11 | 20.26 | 19.99 | 20.12 | 6,423,387 | +0.07(+0.37%) |
Oct 09, 2009 | 20.12 | 20.15 | 19.94 | 20.05 | 4,993,993 | -0.07(-0.37%) |
Oct 08, 2009 | 20.12 | 20.16 | 19.95 | 20.12 | 6,243,677 | +0.01(+0.06%) |
Oct 07, 2009 | 20.10 | 20.13 | 19.98 | 20.11 | 5,782,828 | -0.08(-0.38%) |
Oct 06, 2009 | 20.22 | 20.22 | 20.10 | 20.18 | 9,622,175 | +0.29(+1.47%) |
Oct 05, 2009 | 19.99 | 19.99 | 19.65 | 19.89 | 5,529,459 | +0.02(+0.11%) |
Oct 02, 2009 | 19.65 | 19.92 | 19.65 | 19.87 | 7,647,531 | +0.12(+0.63%) |
Oct 01, 2009 | 20.02 | 20.02 | 19.73 | 19.75 | 8,642,004 | -0.28(-1.38%) |
Sep 30, 2009 | 19.75 | 20.06 | 19.62 | 20.02 | 12,204,874 | +0.25(+1.27%) |
Sep 29, 2009 | 20.08 | 20.09 | 19.71 | 19.77 | 9,470,807 | -0.26(-1.30%) |
Sep 28, 2009 | 19.77 | 20.09 | 19.75 | 20.03 | 11,229,767 | +0.35(+1.77%) |
Sep 25, 2009 | 19.66 | 19.74 | 19.56 | 19.68 | 8,104,635 | -0.05(-0.25%) |
Sep 24, 2009 | 19.85 | 19.95 | 19.66 | 19.73 | 11,938,063 | -0.11(-0.55%) |
Sep 23, 2009 | 19.59 | 20.10 | 19.55 | 19.84 | 24,252,962 | +0.88(+4.64%) |
Sep 22, 2009 | 18.93 | 19.02 | 18.79 | 18.96 | 11,347,407 | +0.10(+0.51%) |
Sep 21, 2009 | 18.64 | 18.97 | 18.55 | 18.87 | 6,205,428 | +0.11(+0.58%) |
Sep 18, 2009 | 18.70 | 18.79 | 18.60 | 18.76 | 9,918,367 | +0.08(+0.42%) |
Sep 17, 2009 | 18.74 | 18.77 | 18.64 | 18.68 | 7,692,770 | +0.28(+1.52%) |
Sep 16, 2009 | 18.50 | 18.73 | 18.32 | 18.40 | 11,325,023 | -0.35(-1.89%) |
Sep 15, 2009 | 18.81 | 18.82 | 18.52 | 18.75 | 7,934,117 | -0.09(-0.46%) |
Sep 14, 2009 | 18.78 | 18.89 | 18.74 | 18.84 | 4,063,955 | +0.00(+0.00%) |
Sep 11, 2009 | 18.93 | 19.01 | 18.75 | 18.84 | 6,727,344 | -0.10(-0.53%) |
Sep 10, 2009 | 18.85 | 18.94 | 18.63 | 18.94 | 12,247,113 | +0.11(+0.59%) |
Sep 09, 2009 | 18.82 | 18.87 | 18.72 | 18.83 | 7,704,663 | +0.01(+0.05%) |
Sep 08, 2009 | 18.46 | 18.82 | 18.23 | 18.82 | 12,247,965 | +0.62(+3.42%) |
Sep 04, 2009 | 18.26 | 18.28 | 18.14 | 18.20 | 5,655,233 | -0.03(-0.17%) |
Sep 03, 2009 | 18.34 | 18.34 | 18.03 | 18.23 | 6,381,389 | -0.04(-0.24%) |
Sep 02, 2009 | 18.20 | 18.34 | 18.13 | 18.27 | 9,768,832 | -0.14(-0.78%) |