Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.97 | 22.19 | 21.79 | 21.84 | 37,530 | -0.12(-0.54%) |
Jun 29, 2010 | 22.27 | 22.33 | 21.83 | 21.96 | 17,268 | -0.48(-2.15%) |
Jun 25, 2010 | 22.44 | 22.60 | 22.27 | 22.44 | 12,462,587 | +0.01(+0.03%) |
Jun 24, 2010 | 22.73 | 22.86 | 22.39 | 22.43 | 38,477 | -0.37(-1.62%) |
Jun 23, 2010 | 23.13 | 23.18 | 22.69 | 22.80 | 1,278 | -0.26(-1.12%) |
Jun 22, 2010 | 23.39 | 23.58 | 23.03 | 23.06 | 3,871 | -0.36(-1.52%) |
Jun 21, 2010 | 23.57 | 23.81 | 23.29 | 23.42 | 3,671,393 | +0.01(+0.06%) |
Jun 18, 2010 | 23.40 | 23.61 | 23.33 | 23.40 | 5,822,041 | -0.13(-0.53%) |
Jun 17, 2010 | 23.49 | 23.56 | 23.34 | 23.53 | 3,283,273 | +0.05(+0.21%) |
Jun 16, 2010 | 23.35 | 23.54 | 23.32 | 23.48 | 3,227,582 | +0.02(+0.09%) |
Jun 15, 2010 | 23.18 | 23.46 | 23.01 | 23.46 | 12,126 | +0.54(+2.38%) |
Jun 14, 2010 | 23.03 | 23.23 | 22.87 | 22.91 | 4,168,272 | +0.04(+0.18%) |
Jun 11, 2010 | 22.78 | 22.87 | 22.58 | 22.87 | 3,227,770 | -0.04(-0.18%) |
Jun 10, 2010 | 22.55 | 22.92 | 22.50 | 22.91 | 11,466 | +0.61(+2.72%) |
Jun 09, 2010 | 22.31 | 22.52 | 22.24 | 22.31 | 5,342,699 | +0.08(+0.35%) |
Jun 08, 2010 | 21.91 | 22.27 | 21.80 | 22.23 | 29,126 | +0.34(+1.53%) |
Jun 07, 2010 | 22.07 | 22.13 | 21.86 | 21.90 | 4,536,846 | -0.13(-0.60%) |
Jun 04, 2010 | 22.03 | 22.56 | 21.95 | 22.03 | 6,138,739 | -0.83(-3.63%) |
Jun 03, 2010 | 22.86 | 22.94 | 22.66 | 22.86 | 143 | +0.05(+0.21%) |
Jun 02, 2010 | 22.36 | 22.81 | 22.31 | 22.81 | 30,475 | +0.50(+2.22%) |
Jun 01, 2010 | 22.58 | 22.83 | 22.28 | 22.31 | 4,790,535 | -0.38(-1.66%) |
May 28, 2010 | 22.69 | 22.92 | 22.54 | 22.69 | 4,613,774 | -0.12(-0.52%) |
May 27, 2010 | 22.73 | 22.81 | 22.52 | 22.81 | 3,828,138 | +0.54(+2.43%) |
May 26, 2010 | 22.27 | 22.62 | 22.22 | 22.27 | 5,837,984 | +0.12(+0.56%) |
May 25, 2010 | 21.72 | 22.16 | 21.50 | 22.14 | 18,237 | +0.01(+0.06%) |
May 24, 2010 | 22.34 | 22.40 | 22.10 | 22.13 | 3,053,369 | -0.26(-1.17%) |
May 21, 2010 | 21.96 | 22.43 | 21.76 | 22.39 | 5,362,567 | +0.16(+0.71%) |
May 20, 2010 | 22.34 | 22.61 | 22.23 | 22.23 | 6,895,151 | -0.78(-3.39%) |
May 19, 2010 | 23.21 | 23.28 | 22.88 | 23.01 | 5,137,984 | -0.31(-1.33%) |
May 18, 2010 | 23.51 | 23.74 | 23.31 | 23.33 | 6,208 | +0.01(+0.03%) |
May 17, 2010 | 23.26 | 23.43 | 22.99 | 23.32 | 4,224,424 | +0.19(+0.81%) |
May 14, 2010 | 23.13 | 23.57 | 22.99 | 23.13 | 4,659,923 | -0.41(-1.73%) |
May 13, 2010 | 23.74 | 23.78 | 23.50 | 23.54 | 3,305,978 | -0.20(-0.84%) |
May 12, 2010 | 23.49 | 23.86 | 23.44 | 23.74 | 4,273,042 | +0.27(+1.15%) |
May 11, 2010 | 23.51 | 23.71 | 23.40 | 23.47 | 1,167 | -0.01(-0.06%) |
May 10, 2010 | 23.34 | 23.48 | 23.31 | 23.48 | 4,496,577 | +0.77(+3.41%) |
May 07, 2010 | 22.81 | 22.95 | 22.26 | 22.71 | 7,142,292 | -0.18(-0.79%) |
May 06, 2010 | 22.91 | 23.64 | 21.81 | 22.89 | 1,953 | -0.57(-2.45%) |
May 05, 2010 | 23.56 | 23.61 | 23.36 | 23.46 | 3,122,500 | -0.17(-0.73%) |
May 04, 2010 | 24.07 | 24.09 | 23.49 | 23.64 | 3,201,945 | -0.61(-2.51%) |
May 03, 2010 | 24.11 | 24.56 | 24.07 | 24.25 | 3,485,422 | +0.28(+1.15%) |
Apr 30, 2010 | 24.17 | 24.42 | 23.97 | 23.97 | 4,307,258 | -0.28(-1.17%) |
Apr 29, 2010 | 24.39 | 24.58 | 24.02 | 24.25 | 5,541,281 | -0.14(-0.57%) |
Apr 28, 2010 | 24.16 | 24.42 | 24.07 | 24.39 | 4,373,203 | +0.36(+1.50%) |
Apr 27, 2010 | 24.69 | 24.69 | 24.02 | 24.03 | 4,287,722 | -0.62(-2.50%) |
Apr 26, 2010 | 24.63 | 24.87 | 24.59 | 24.65 | 3,335,269 | +0.09(+0.37%) |
Apr 23, 2010 | 24.37 | 24.57 | 24.30 | 24.56 | 4,200,644 | +0.20(+0.82%) |
Apr 22, 2010 | 24.27 | 24.43 | 24.05 | 24.36 | 3,307,041 | +0.08(+0.31%) |
Apr 21, 2010 | 24.28 | 24.38 | 24.19 | 24.28 | 60,346 | +0.03(+0.11%) |
Apr 20, 2010 | 24.40 | 24.46 | 24.19 | 24.25 | 15,225 | -0.01(-0.06%) |
Apr 19, 2010 | 24.19 | 24.34 | 24.02 | 24.27 | 5,023,183 | +0.06(+0.23%) |
Apr 16, 2010 | 24.29 | 24.46 | 24.16 | 24.21 | 4,761,136 | -0.08(-0.31%) |
Apr 15, 2010 | 24.20 | 24.45 | 24.13 | 24.29 | 3,415,224 | +0.03(+0.11%) |
Apr 14, 2010 | 24.18 | 24.26 | 24.02 | 24.26 | 2,734,341 | +0.16(+0.66%) |
Apr 13, 2010 | 23.98 | 24.19 | 23.85 | 24.10 | 2,705,481 | -0.03(-0.14%) |
Apr 12, 2010 | 24.01 | 24.17 | 23.99 | 24.13 | 2,089,458 | +0.10(+0.43%) |
Apr 09, 2010 | 23.97 | 24.05 | 23.71 | 24.03 | 2,556,751 | +0.11(+0.46%) |
Apr 08, 2010 | 23.96 | 24.06 | 23.79 | 23.92 | 2,389,044 | -0.05(-0.20%) |
Apr 07, 2010 | 24.06 | 24.12 | 23.93 | 23.97 | 2,553,568 | -0.11(-0.46%) |
Apr 06, 2010 | 23.95 | 24.22 | 23.91 | 24.08 | 2,627,918 | +0.05(+0.20%) |
Apr 05, 2010 | 24.00 | 24.05 | 23.84 | 24.03 | 1,818,238 | +0.13(+0.55%) |
Apr 01, 2010 | 23.84 | 23.90 | 23.90 | 23.90 | 2,033,019 | +0.10(+0.44%) |
Mar 31, 2010 | 23.74 | 23.89 | 23.56 | 23.80 | 2,763,801 | -0.01(-0.03%) |
Mar 30, 2010 | 23.93 | 23.94 | 23.72 | 23.80 | 2,467,030 | -0.08(-0.32%) |
Mar 29, 2010 | 23.91 | 24.02 | 23.73 | 23.88 | 2,455,501 | +0.08(+0.35%) |
Mar 26, 2010 | 23.71 | 23.94 | 23.65 | 23.80 | 6,120,614 | +0.11(+0.47%) |
Mar 25, 2010 | 23.90 | 23.90 | 23.69 | 23.69 | 3,139,460 | -0.06(-0.26%) |
Mar 24, 2010 | 23.89 | 23.91 | 23.49 | 23.75 | 3,494,805 | -0.23(-0.95%) |
Mar 23, 2010 | 23.79 | 24.00 | 23.67 | 23.98 | 3,619,739 | +0.29(+1.23%) |
Mar 22, 2010 | 23.53 | 23.71 | 23.50 | 23.69 | 2,839,146 | +0.08(+0.32%) |
Mar 19, 2010 | 23.62 | 23.82 | 23.48 | 23.61 | 6,344,640 | +0.04(+0.18%) |
Mar 18, 2010 | 23.53 | 23.63 | 23.46 | 23.57 | 2,601,347 | +0.09(+0.38%) |
Mar 17, 2010 | 23.50 | 23.62 | 23.42 | 23.48 | 2,399,262 | +0.06(+0.27%) |
Mar 16, 2010 | 23.35 | 23.49 | 23.28 | 23.42 | 3,175,726 | +0.12(+0.53%) |
Mar 15, 2010 | 23.08 | 23.31 | 23.08 | 23.29 | 3,025,016 | +0.19(+0.84%) |
Mar 12, 2010 | 23.12 | 23.16 | 22.91 | 23.10 | 2,758,738 | -0.02(-0.09%) |
Mar 11, 2010 | 23.12 | 23.13 | 22.88 | 23.12 | 3,099,925 | -0.03(-0.12%) |
Mar 10, 2010 | 23.18 | 23.22 | 22.99 | 23.15 | 3,488,293 | -0.09(-0.39%) |
Mar 09, 2010 | 23.21 | 23.25 | 23.04 | 23.24 | 2,792,213 | +0.01(+0.06%) |
Mar 08, 2010 | 23.46 | 23.46 | 23.19 | 23.22 | 2,380,143 | -0.18(-0.77%) |
Mar 05, 2010 | 23.25 | 23.40 | 23.18 | 23.40 | 2,351,082 | +0.27(+1.17%) |
Mar 04, 2010 | 23.15 | 23.27 | 23.02 | 23.13 | 2,010,964 | -0.02(-0.09%) |
Mar 03, 2010 | 23.17 | 23.33 | 23.04 | 23.15 | 2,285,013 | -0.01(-0.03%) |
Mar 02, 2010 | 23.15 | 23.24 | 23.08 | 23.16 | 2,445,280 | +0.10(+0.42%) |
Mar 01, 2010 | 22.84 | 23.12 | 22.81 | 23.06 | 3,479,513 | +0.46(+2.03%) |
Feb 26, 2010 | 22.62 | 22.69 | 22.45 | 22.60 | 2,745,985 | -0.01(-0.03%) |
Feb 25, 2010 | 22.34 | 22.61 | 22.19 | 22.61 | 3,662,450 | +0.09(+0.39%) |
Feb 24, 2010 | 22.41 | 22.58 | 22.26 | 22.52 | 4,621,287 | +0.19(+0.86%) |
Feb 23, 2010 | 22.55 | 22.78 | 22.28 | 22.33 | 3,721,486 | -0.51(-2.22%) |
Feb 22, 2010 | 22.94 | 22.94 | 22.73 | 22.84 | 2,039,175 | -0.01(-0.06%) |
Feb 19, 2010 | 22.46 | 22.92 | 22.34 | 22.85 | 3,770,621 | +0.33(+1.46%) |
Feb 18, 2010 | 22.52 | 22.64 | 22.36 | 22.52 | 4,040,290 | -0.07(-0.30%) |
Feb 17, 2010 | 22.65 | 22.73 | 22.48 | 22.59 | 3,031,266 | +0.07(+0.30%) |
Feb 16, 2010 | 22.24 | 22.65 | 22.18 | 22.52 | 4,307,166 | +0.73(+3.36%) |
Feb 12, 2010 | 21.69 | 21.79 | 21.79 | 21.79 | 4,962,118 | -0.07(-0.31%) |
Feb 11, 2010 | 21.72 | 21.90 | 21.43 | 21.86 | 3,850,992 | +0.01(+0.03%) |
Feb 10, 2010 | 21.95 | 22.00 | 21.60 | 21.85 | 2,007,176 | -0.10(-0.44%) |
Feb 09, 2010 | 21.67 | 22.02 | 21.60 | 21.95 | 2,947,958 | +0.45(+2.10%) |
Feb 08, 2010 | 21.82 | 21.87 | 21.49 | 21.49 | 2,538,402 | -0.29(-1.32%) |
Feb 05, 2010 | 21.73 | 21.99 | 21.47 | 21.78 | 3,891,003 | +0.01(+0.03%) |
Feb 04, 2010 | 22.10 | 22.21 | 21.72 | 21.78 | 3,619,192 | -0.45(-2.03%) |
Feb 03, 2010 | 22.20 | 22.30 | 22.05 | 22.23 | 1,564,786 | -0.03(-0.12%) |
Feb 02, 2010 | 22.03 | 22.33 | 22.00 | 22.25 | 2,747,917 | +0.18(+0.81%) |
Feb 01, 2010 | 22.04 | 22.22 | 21.79 | 22.08 | 2,679,479 | +0.14(+0.62%) |
Jan 29, 2010 | 22.14 | 22.26 | 21.87 | 21.94 | 3,467,534 | -0.04(-0.19%) |
Jan 28, 2010 | 22.41 | 22.41 | 21.79 | 21.98 | 4,033,807 | -0.32(-1.44%) |
Jan 27, 2010 | 22.25 | 22.41 | 22.00 | 22.30 | 2,737,063 | +0.01(+0.06%) |
Jan 26, 2010 | 22.27 | 22.53 | 22.08 | 22.29 | 2,560,340 | -0.05(-0.25%) |
Jan 25, 2010 | 22.67 | 22.67 | 22.32 | 22.34 | 2,439,108 | -0.15(-0.67%) |
Jan 22, 2010 | 22.68 | 22.99 | 22.47 | 22.49 | 4,127,793 | -0.16(-0.73%) |
Jan 21, 2010 | 23.07 | 23.27 | 22.61 | 22.66 | 4,826,399 | -0.42(-1.84%) |
Jan 20, 2010 | 23.04 | 23.10 | 22.60 | 23.08 | 4,727,865 | -0.14(-0.59%) |
Jan 19, 2010 | 22.77 | 23.23 | 22.71 | 23.22 | 4,385,665 | +0.46(+2.01%) |
Jan 15, 2010 | 23.52 | 22.76 | 22.76 | 22.76 | 5,994,773 | -0.81(-3.46%) |
Jan 14, 2010 | 23.76 | 23.79 | 23.49 | 23.58 | 3,625,180 | -0.25(-1.03%) |
Jan 13, 2010 | 23.87 | 23.96 | 23.73 | 23.82 | 2,860,503 | -0.05(-0.23%) |
Jan 12, 2010 | 23.68 | 23.89 | 23.48 | 23.88 | 3,201,936 | +0.14(+0.61%) |
Jan 11, 2010 | 23.52 | 23.77 | 23.47 | 23.73 | 2,529,630 | +0.29(+1.26%) |
Jan 08, 2010 | 23.22 | 23.50 | 23.05 | 23.44 | 2,120,874 | +0.11(+0.47%) |
Jan 07, 2010 | 23.23 | 23.36 | 23.15 | 23.33 | 2,054,905 | +0.05(+0.24%) |
Jan 06, 2010 | 23.19 | 23.38 | 23.12 | 23.27 | 2,390,837 | -0.01(-0.03%) |
Jan 05, 2010 | 23.43 | 23.43 | 23.12 | 23.28 | 4,326,409 | -0.10(-0.44%) |
Jan 04, 2010 | 23.28 | 23.45 | 23.19 | 23.38 | 3,007,432 | +0.24(+1.04%) |
Dec 31, 2009 | 23.30 | 23.14 | 23.14 | 23.14 | 1,967,726 | -0.12(-0.53%) |
Dec 30, 2009 | 23.27 | 23.40 | 23.15 | 23.27 | 1,706,086 | -0.08(-0.32%) |
Dec 29, 2009 | 23.23 | 23.38 | 23.14 | 23.34 | 2,292,350 | +0.11(+0.47%) |
Dec 28, 2009 | 23.14 | 23.24 | 23.04 | 23.23 | 2,334,251 | +0.12(+0.53%) |
Dec 24, 2009 | 23.12 | 23.24 | 23.10 | 23.11 | 788,308 | +0.07(+0.30%) |
Dec 23, 2009 | 22.71 | 23.08 | 22.59 | 23.04 | 3,075,185 | +0.46(+2.03%) |
Dec 22, 2009 | 22.61 | 22.73 | 22.46 | 22.58 | 1,542,995 | -0.09(-0.39%) |
Dec 21, 2009 | 22.71 | 23.11 | 22.46 | 22.67 | 3,510,351 | +0.09(+0.39%) |
Dec 18, 2009 | 22.57 | 22.72 | 22.42 | 22.58 | 6,269,228 | +0.19(+0.86%) |
Dec 17, 2009 | 22.41 | 22.63 | 22.23 | 22.39 | 3,970,647 | -0.14(-0.64%) |
Dec 16, 2009 | 22.69 | 22.77 | 22.43 | 22.54 | 4,000,266 | -0.08(-0.36%) |
Dec 15, 2009 | 22.81 | 22.87 | 22.52 | 22.62 | 3,047,359 | -0.30(-1.31%) |
Dec 14, 2009 | 22.99 | 23.00 | 22.79 | 22.92 | 2,150,748 | +0.18(+0.81%) |
Dec 11, 2009 | 22.81 | 22.99 | 22.56 | 22.73 | 2,619,700 | -0.10(-0.45%) |
Dec 10, 2009 | 22.77 | 22.84 | 22.61 | 22.84 | 2,895,245 | +0.10(+0.45%) |
Dec 09, 2009 | 22.72 | 22.93 | 22.58 | 22.73 | 2,344,684 | +0.03(+0.12%) |
Dec 08, 2009 | 22.98 | 23.03 | 22.49 | 22.71 | 2,327,415 | -0.42(-1.83%) |
Dec 07, 2009 | 22.93 | 23.23 | 22.86 | 23.13 | 1,950,984 | +0.16(+0.69%) |
Dec 04, 2009 | 22.93 | 23.17 | 22.68 | 22.97 | 2,589,542 | +0.35(+1.54%) |
Dec 03, 2009 | 22.72 | 23.08 | 22.60 | 22.62 | 2,385,451 | -0.10(-0.45%) |
Dec 02, 2009 | 22.74 | 22.93 | 22.48 | 22.73 | 2,708,434 | +0.00(+0.00%) |
Dec 01, 2009 | 22.51 | 22.86 | 22.51 | 22.73 | 2,266,543 | +0.25(+1.10%) |
Nov 30, 2009 | 22.53 | 22.58 | 22.28 | 22.48 | 2,718,807 | -0.15(-0.67%) |
Nov 27, 2009 | 22.51 | 22.82 | 22.42 | 22.63 | 1,228,505 | -0.27(-1.20%) |
Nov 25, 2009 | 23.03 | 23.04 | 22.77 | 22.90 | 2,167,562 | +0.27(+1.18%) |
Nov 24, 2009 | 22.73 | 22.99 | 22.54 | 22.64 | 2,849,162 | -0.14(-0.63%) |
Nov 23, 2009 | 22.53 | 23.00 | 22.47 | 22.78 | 3,521,269 | +0.67(+3.03%) |
Nov 20, 2009 | 21.99 | 22.19 | 21.92 | 22.11 | 2,228,543 | +0.09(+0.40%) |
Nov 19, 2009 | 22.21 | 22.34 | 21.91 | 22.02 | 2,584,387 | -0.42(-1.89%) |
Nov 18, 2009 | 22.67 | 22.67 | 22.34 | 22.45 | 1,964,867 | -0.23(-1.00%) |
Nov 17, 2009 | 22.46 | 22.69 | 22.38 | 22.67 | 2,585,794 | +0.23(+1.01%) |
Nov 16, 2009 | 22.04 | 22.58 | 22.04 | 22.45 | 3,130,968 | +0.42(+1.90%) |
Nov 13, 2009 | 22.05 | 22.30 | 21.86 | 22.03 | 3,487,296 | +0.14(+0.66%) |
Nov 12, 2009 | 22.18 | 22.24 | 21.84 | 21.88 | 2,972,099 | -0.31(-1.42%) |
Nov 11, 2009 | 22.44 | 22.64 | 22.06 | 22.20 | 3,572,105 | -0.13(-0.58%) |
Nov 10, 2009 | 22.18 | 22.39 | 22.06 | 22.33 | 2,503,227 | +0.09(+0.40%) |
Nov 09, 2009 | 21.75 | 22.25 | 21.70 | 22.24 | 2,809,625 | +0.58(+2.69%) |
Nov 06, 2009 | 21.57 | 21.67 | 21.34 | 21.66 | 2,137,747 | +0.23(+1.09%) |
Nov 05, 2009 | 20.99 | 21.64 | 20.98 | 21.43 | 3,484,173 | +0.44(+2.09%) |
Nov 04, 2009 | 20.95 | 21.28 | 20.79 | 20.99 | 3,065,907 | +0.12(+0.59%) |
Nov 03, 2009 | 21.00 | 21.12 | 20.65 | 20.86 | 2,935,284 | -0.14(-0.68%) |
Nov 02, 2009 | 20.45 | 21.06 | 20.37 | 21.01 | 3,582,645 | +0.55(+2.71%) |
Oct 30, 2009 | 21.03 | 21.33 | 20.38 | 20.45 | 4,565,593 | -0.61(-2.89%) |
Oct 29, 2009 | 21.04 | 21.20 | 20.67 | 21.06 | 3,068,943 | +0.10(+0.49%) |
Oct 28, 2009 | 21.26 | 21.35 | 20.91 | 20.96 | 3,521,860 | -0.31(-1.45%) |
Oct 27, 2009 | 20.95 | 21.39 | 20.89 | 21.27 | 2,308,000 | +0.30(+1.44%) |
Oct 26, 2009 | 21.19 | 21.50 | 20.76 | 20.97 | 3,512,669 | -0.21(-0.97%) |
Oct 23, 2009 | 21.29 | 21.40 | 21.15 | 21.17 | 2,649,597 | -0.38(-1.75%) |
Oct 22, 2009 | 21.30 | 21.60 | 21.08 | 21.55 | 3,027,456 | +0.27(+1.25%) |
Oct 21, 2009 | 21.13 | 21.61 | 21.07 | 21.28 | 3,177,821 | +0.09(+0.42%) |
Oct 20, 2009 | 21.15 | 21.23 | 21.13 | 21.19 | 2,719,428 | -0.20(-0.93%) |
Oct 19, 2009 | 21.41 | 21.42 | 21.15 | 21.39 | 3,085,944 | +0.02(+0.10%) |
Oct 16, 2009 | 21.28 | 21.48 | 21.08 | 21.37 | 3,721,111 | -0.28(-1.30%) |
Oct 15, 2009 | 20.39 | 21.70 | 20.39 | 21.65 | 9,618,365 | +1.16(+5.64%) |
Oct 14, 2009 | 19.99 | 20.54 | 19.89 | 20.50 | 5,764,204 | +0.66(+3.35%) |
Oct 13, 2009 | 19.68 | 19.89 | 19.65 | 19.83 | 3,475,675 | +0.16(+0.84%) |
Oct 12, 2009 | 19.71 | 19.82 | 19.61 | 19.67 | 2,629,594 | +0.06(+0.31%) |
Oct 09, 2009 | 19.61 | 19.73 | 19.58 | 19.61 | 3,038,900 | -0.03(-0.14%) |
Oct 08, 2009 | 19.59 | 19.72 | 19.52 | 19.63 | 3,251,573 | +0.20(+1.02%) |
Oct 07, 2009 | 19.60 | 19.78 | 19.36 | 19.43 | 4,444,095 | -0.27(-1.35%) |
Oct 06, 2009 | 19.93 | 19.97 | 19.69 | 19.70 | 4,153,321 | -0.10(-0.48%) |
Oct 05, 2009 | 20.04 | 20.04 | 19.61 | 19.80 | 2,920,233 | -0.16(-0.79%) |
Oct 02, 2009 | 19.75 | 20.02 | 19.75 | 19.95 | 3,527,190 | +0.12(+0.59%) |
Oct 01, 2009 | 20.24 | 20.30 | 19.84 | 19.84 | 3,418,661 | -0.57(-2.82%) |
Sep 30, 2009 | 20.57 | 20.59 | 20.28 | 20.41 | 4,778,469 | -0.12(-0.60%) |
Sep 29, 2009 | 20.49 | 20.63 | 20.34 | 20.54 | 2,924,853 | +0.16(+0.81%) |
Sep 28, 2009 | 20.15 | 20.50 | 20.00 | 20.37 | 2,504,264 | +0.53(+2.69%) |
Sep 25, 2009 | 20.21 | 20.29 | 19.80 | 19.84 | 3,085,675 | -0.39(-1.93%) |
Sep 24, 2009 | 20.42 | 20.48 | 20.16 | 20.23 | 3,180,399 | -0.20(-0.97%) |
Sep 23, 2009 | 20.53 | 20.55 | 20.11 | 20.43 | 4,395,654 | -0.03(-0.13%) |
Sep 22, 2009 | 20.57 | 20.66 | 20.35 | 20.45 | 4,017,948 | -0.05(-0.27%) |
Sep 21, 2009 | 20.96 | 20.96 | 20.43 | 20.51 | 3,626,677 | -0.54(-2.57%) |
Sep 18, 2009 | 20.60 | 21.08 | 20.43 | 21.05 | 6,617,270 | +0.50(+2.43%) |
Sep 17, 2009 | 20.56 | 20.91 | 20.39 | 20.55 | 4,409,748 | -0.01(-0.06%) |
Sep 16, 2009 | 20.69 | 20.72 | 20.47 | 20.56 | 3,755,643 | -0.04(-0.21%) |
Sep 15, 2009 | 20.99 | 21.08 | 20.58 | 20.60 | 4,536,286 | -0.38(-1.83%) |
Sep 14, 2009 | 20.25 | 21.00 | 20.25 | 20.99 | 5,011,427 | +0.18(+0.86%) |
Sep 11, 2009 | 20.59 | 20.94 | 20.59 | 20.81 | 3,496,175 | +0.22(+1.06%) |
Sep 10, 2009 | 20.50 | 20.60 | 20.28 | 20.59 | 3,938,691 | +0.14(+0.67%) |
Sep 09, 2009 | 20.03 | 20.60 | 20.03 | 20.45 | 5,111,731 | -0.29(-1.42%) |
Sep 08, 2009 | 20.40 | 20.85 | 20.06 | 20.75 | 3,775,094 | +0.16(+0.76%) |
Sep 04, 2009 | 20.31 | 20.62 | 20.20 | 20.59 | 2,894,309 | +0.22(+1.08%) |
Sep 03, 2009 | 20.22 | 20.39 | 19.83 | 20.37 | 3,140,265 | +0.18(+0.92%) |
Sep 02, 2009 | 20.45 | 20.45 | 19.99 | 20.19 | 4,060,606 | -0.25(-1.24%) |
Sep 01, 2009 | 20.50 | 20.67 | 20.26 | 20.44 | 3,903,148 | -0.05(-0.23%) |
Aug 31, 2009 | 20.20 | 20.49 | 20.15 | 20.49 | 2,460,208 | +0.20(+0.98%) |
Aug 28, 2009 | 20.65 | 20.74 | 20.14 | 20.29 | 2,942,524 | -0.28(-1.36%) |
Aug 27, 2009 | 20.73 | 20.78 | 20.35 | 20.57 | 2,114,971 | -0.10(-0.50%) |
Aug 26, 2009 | 20.53 | 20.74 | 20.42 | 20.67 | 1,866,520 | +0.11(+0.53%) |
Aug 25, 2009 | 20.79 | 20.93 | 20.55 | 20.56 | 2,374,251 | -0.14(-0.66%) |
Aug 24, 2009 | 20.59 | 20.80 | 20.54 | 20.70 | 2,337,378 | +0.12(+0.60%) |
Aug 21, 2009 | 20.58 | 20.78 | 20.47 | 20.58 | 3,498,829 | +0.14(+0.70%) |
Aug 20, 2009 | 20.17 | 20.50 | 20.00 | 20.43 | 2,088,701 | +0.32(+1.60%) |
Aug 19, 2009 | 19.69 | 20.14 | 19.65 | 20.11 | 2,933,468 | +0.26(+1.31%) |
Aug 18, 2009 | 20.03 | 20.25 | 19.76 | 19.85 | 3,978,243 | -0.52(-2.55%) |
Aug 17, 2009 | 20.44 | 21.18 | 20.29 | 20.37 | 2,522,212 | -0.32(-1.55%) |
Aug 14, 2009 | 20.95 | 20.98 | 20.56 | 20.69 | 3,056,177 | -0.29(-1.37%) |
Aug 13, 2009 | 20.70 | 21.67 | 20.57 | 20.98 | 6,161,435 | +0.43(+2.10%) |
Aug 12, 2009 | 19.75 | 20.73 | 19.62 | 20.55 | 6,643,106 | +0.80(+4.06%) |
Aug 11, 2009 | 19.69 | 19.84 | 19.44 | 19.75 | 4,244,463 | +0.09(+0.45%) |
Aug 10, 2009 | 19.45 | 19.68 | 19.20 | 19.66 | 2,995,842 | +0.10(+0.53%) |
Aug 07, 2009 | 19.34 | 19.62 | 19.26 | 19.56 | 4,343,546 | +0.38(+2.00%) |
Aug 06, 2009 | 19.67 | 19.67 | 18.84 | 19.17 | 5,903,027 | -0.39(-1.99%) |
Aug 05, 2009 | 19.81 | 20.02 | 19.45 | 19.56 | 2,414,109 | +0.12(+0.64%) |
Aug 04, 2009 | 19.39 | 19.55 | 19.28 | 19.44 | 4,158,418 | +0.00(+0.02%) |
Aug 03, 2009 | 19.35 | 19.44 | 18.93 | 19.44 | 5,749,428 | +0.19(+1.01%) |
Jul 31, 2009 | 19.23 | 19.54 | 19.15 | 19.24 | 5,816,821 | +0.04(+0.21%) |
Jul 30, 2009 | 19.68 | 20.13 | 19.06 | 19.20 | 11,411,183 | -0.98(-4.85%) |
Jul 29, 2009 | 20.02 | 20.32 | 19.92 | 20.18 | 4,944,654 | +0.04(+0.20%) |
Jul 28, 2009 | 20.21 | 20.48 | 20.10 | 20.14 | 5,423,644 | -0.08(-0.41%) |
Jul 27, 2009 | 20.17 | 20.32 | 20.04 | 20.22 | 3,299,686 | +0.10(+0.51%) |
Jul 24, 2009 | 20.06 | 20.26 | 19.83 | 20.12 | 2,071 | -0.09(-0.44%) |
Jul 23, 2009 | 19.79 | 20.30 | 19.61 | 20.21 | 6,920,552 | +0.47(+2.36%) |
Jul 22, 2009 | 19.11 | 19.94 | 19.11 | 19.74 | 6,749,033 | +0.51(+2.67%) |
Jul 21, 2009 | 19.49 | 19.62 | 19.10 | 19.23 | 3,617,870 | -0.10(-0.53%) |
Jul 20, 2009 | 19.35 | 19.39 | 19.19 | 19.33 | 3,391,485 | +0.10(+0.53%) |
Jul 17, 2009 | 19.28 | 19.30 | 19.04 | 19.23 | 3,757,541 | -0.10(-0.50%) |
Jul 16, 2009 | 18.95 | 19.37 | 18.87 | 19.32 | 3,683,809 | +0.36(+1.88%) |
Jul 15, 2009 | 18.89 | 19.01 | 18.71 | 18.97 | 3,475,802 | +0.27(+1.46%) |
Jul 14, 2009 | 18.68 | 18.72 | 18.51 | 18.70 | 4,386,524 | +0.10(+0.52%) |
Jul 13, 2009 | 18.47 | 18.62 | 18.43 | 18.60 | 4,243,755 | +0.21(+1.12%) |
Jul 10, 2009 | 18.26 | 18.44 | 18.06 | 18.39 | 3,411,053 | +0.06(+0.34%) |
Jul 09, 2009 | 18.27 | 18.41 | 18.12 | 18.33 | 4,391,901 | +0.14(+0.75%) |
Jul 08, 2009 | 18.44 | 18.48 | 18.01 | 18.20 | 6,422,639 | -0.21(-1.15%) |
Jul 07, 2009 | 18.70 | 18.72 | 18.39 | 18.41 | 3,573,838 | -0.30(-1.61%) |
Jul 06, 2009 | 18.69 | 18.99 | 18.55 | 18.71 | 4,761,718 | -0.05(-0.26%) |
Jul 02, 2009 | 19.03 | 19.15 | 18.74 | 18.76 | 3,522,234 | -0.43(-2.25%) |