Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.88 | 23.93 | 23.69 | 23.88 | 10,642,659 | +0.02(+0.07%) |
Jul 29, 2010 | 23.77 | 23.97 | 23.72 | 23.86 | 11,726,084 | +0.12(+0.53%) |
Jul 28, 2010 | 23.74 | 23.84 | 23.59 | 23.74 | 9,139 | +0.12(+0.49%) |
Jul 27, 2010 | 23.62 | 23.74 | 23.45 | 23.62 | 4,257 | +0.13(+0.57%) |
Jul 26, 2010 | 23.42 | 23.54 | 23.21 | 23.49 | 6,168,353 | +0.08(+0.36%) |
Jul 23, 2010 | 23.36 | 23.52 | 23.14 | 23.40 | 5,469,064 | +0.06(+0.25%) |
Jul 22, 2010 | 23.19 | 23.44 | 23.15 | 23.34 | 8,387,938 | +0.27(+1.15%) |
Jul 21, 2010 | 23.32 | 23.32 | 23.02 | 23.08 | 6,516,286 | -0.16(-0.68%) |
Jul 20, 2010 | 23.24 | 23.29 | 22.85 | 23.24 | 8,939,271 | +0.22(+0.98%) |
Jul 19, 2010 | 23.00 | 23.09 | 22.86 | 23.01 | 3,858,173 | +0.09(+0.40%) |
Jul 16, 2010 | 22.92 | 23.22 | 22.90 | 22.92 | 7,241,976 | -0.33(-1.43%) |
Jul 15, 2010 | 23.18 | 23.37 | 23.09 | 23.25 | 4,569,340 | -0.01(-0.04%) |
Jul 14, 2010 | 23.10 | 23.44 | 23.07 | 23.26 | 8,678,763 | +0.13(+0.58%) |
Jul 13, 2010 | 23.21 | 23.27 | 23.04 | 23.13 | 9,250,406 | +0.02(+0.07%) |
Jul 12, 2010 | 23.07 | 23.21 | 22.94 | 23.11 | 7,994,822 | +0.04(+0.18%) |
Jul 09, 2010 | 23.07 | 23.12 | 22.98 | 23.07 | 4,509,464 | +0.04(+0.18%) |
Jul 08, 2010 | 23.05 | 23.13 | 22.90 | 23.03 | 5,249,771 | +0.08(+0.36%) |
Jul 07, 2010 | 22.55 | 22.99 | 22.55 | 22.95 | 6,971,129 | +0.32(+1.40%) |
Jul 06, 2010 | 22.63 | 22.90 | 22.17 | 22.63 | 1,533 | +0.63(+2.88%) |
Jul 02, 2010 | 22.00 | 22.30 | 21.95 | 22.00 | 3,038,130 | -0.10(-0.45%) |
Jul 01, 2010 | 22.50 | 22.53 | 22.03 | 22.10 | 7,165,748 | -0.24(-1.08%) |
Jun 30, 2010 | 22.50 | 22.78 | 22.30 | 22.34 | 713 | -0.12(-0.56%) |
Jun 29, 2010 | 22.53 | 22.73 | 22.41 | 22.46 | 3,513 | -0.47(-2.07%) |
Jun 25, 2010 | 22.94 | 23.15 | 22.75 | 22.94 | 6,911,353 | +0.33(+1.47%) |
Jun 24, 2010 | 22.63 | 22.85 | 22.47 | 22.60 | 2,833,475 | -0.10(-0.44%) |
Jun 23, 2010 | 22.71 | 22.89 | 22.57 | 22.70 | 3,649,311 | -0.01(-0.04%) |
Jun 22, 2010 | 23.18 | 23.35 | 22.70 | 22.71 | 3,826,234 | -0.31(-1.34%) |
Jun 21, 2010 | 23.07 | 23.26 | 22.92 | 23.02 | 5,297,349 | +0.13(+0.58%) |
Jun 18, 2010 | 22.89 | 23.19 | 22.88 | 22.89 | 4,736,947 | -0.26(-1.12%) |
Jun 17, 2010 | 23.09 | 23.15 | 22.94 | 23.14 | 3,883,043 | +0.12(+0.54%) |
Jun 16, 2010 | 22.61 | 23.19 | 22.59 | 23.02 | 7,241,985 | +0.31(+1.36%) |
Jun 15, 2010 | 22.63 | 22.81 | 22.51 | 22.71 | 4,999,661 | +0.19(+0.85%) |
Jun 14, 2010 | 22.83 | 22.87 | 22.46 | 22.52 | 3,756,758 | -0.10(-0.44%) |
Jun 11, 2010 | 22.59 | 22.66 | 22.44 | 22.62 | 3,164,967 | -0.07(-0.33%) |
Jun 10, 2010 | 22.41 | 22.78 | 22.41 | 22.70 | 461 | +0.47(+2.09%) |
Jun 09, 2010 | 22.47 | 22.68 | 22.14 | 22.23 | 6,642,125 | -0.12(-0.52%) |
Jun 08, 2010 | 22.23 | 22.43 | 22.01 | 22.35 | 5,271,484 | +0.11(+0.49%) |
Jun 07, 2010 | 22.57 | 22.68 | 22.20 | 22.24 | 6,074,194 | -0.32(-1.44%) |
Jun 04, 2010 | 22.56 | 22.91 | 22.49 | 22.56 | 7,439,405 | -0.28(-1.24%) |
Jun 03, 2010 | 22.84 | 23.06 | 22.79 | 22.84 | 3,601,727 | -0.07(-0.29%) |
Jun 02, 2010 | 22.79 | 22.93 | 22.58 | 22.91 | 4,590,953 | +0.22(+0.95%) |
Jun 01, 2010 | 22.88 | 22.94 | 22.66 | 22.70 | 5,630,951 | -0.18(-0.80%) |
May 28, 2010 | 22.88 | 23.21 | 22.86 | 22.88 | 4,508,499 | -0.36(-1.54%) |
May 27, 2010 | 23.17 | 23.26 | 23.00 | 23.24 | 7,549,528 | +0.40(+1.75%) |
May 26, 2010 | 23.39 | 23.47 | 22.74 | 22.84 | 2,241 | +0.76(+3.43%) |
May 25, 2010 | 21.42 | 22.08 | 21.02 | 22.08 | 11,750,242 | +0.37(+1.68%) |
May 24, 2010 | 21.71 | 21.91 | 21.30 | 21.71 | 6,420,349 | -0.04(-0.19%) |
May 21, 2010 | 21.21 | 21.84 | 21.15 | 21.76 | 10,288,321 | +0.30(+1.39%) |
May 20, 2010 | 21.53 | 21.89 | 21.20 | 21.46 | 15,016,871 | -1.00(-4.44%) |
May 19, 2010 | 22.50 | 22.91 | 22.40 | 22.45 | 9,621,751 | -0.12(-0.52%) |
May 18, 2010 | 22.54 | 23.09 | 22.28 | 22.57 | 240 | -1.44(-5.99%) |
May 17, 2010 | 24.72 | 24.77 | 23.86 | 24.01 | 7,840,769 | -0.67(-2.73%) |
May 14, 2010 | 24.68 | 24.93 | 23.57 | 24.68 | 9,702,444 | -0.17(-0.70%) |
May 13, 2010 | 24.83 | 25.16 | 24.74 | 24.86 | 10,413,384 | -0.12(-0.50%) |
May 12, 2010 | 25.05 | 25.21 | 24.63 | 24.98 | 17,795,362 | +0.99(+4.12%) |
May 11, 2010 | 24.14 | 24.22 | 23.97 | 23.99 | 6,669,043 | -0.64(-2.60%) |
May 10, 2010 | 24.36 | 24.66 | 24.27 | 24.63 | 10,725,145 | +0.72(+3.02%) |
May 07, 2010 | 23.72 | 24.29 | 23.51 | 23.91 | 18,783,652 | +0.08(+0.35%) |
May 06, 2010 | 23.83 | 25.59 | 21.40 | 23.83 | 3,398 | +2.27(+10.55%) |
May 05, 2010 | 21.56 | 21.71 | 21.48 | 21.55 | 3,413,208 | -0.03(-0.13%) |
May 04, 2010 | 21.65 | 21.77 | 21.45 | 21.58 | 5,319,919 | -0.28(-1.29%) |
May 03, 2010 | 21.91 | 22.05 | 21.77 | 21.86 | 3,431,646 | +0.01(+0.04%) |
Apr 30, 2010 | 22.20 | 22.24 | 21.76 | 21.86 | 4,297,996 | -0.37(-1.65%) |
Apr 29, 2010 | 22.00 | 22.23 | 21.83 | 22.22 | 4,585,951 | +0.32(+1.48%) |
Apr 28, 2010 | 21.07 | 22.11 | 20.98 | 21.90 | 7,039,685 | +1.08(+5.19%) |
Apr 27, 2010 | 21.23 | 21.43 | 20.81 | 20.82 | 3,323,849 | -0.51(-2.38%) |
Apr 26, 2010 | 21.37 | 21.53 | 21.30 | 21.32 | 2,813,942 | -0.09(-0.43%) |
Apr 23, 2010 | 21.44 | 21.51 | 21.00 | 21.41 | 3,575,727 | +0.01(+0.04%) |
Apr 22, 2010 | 21.07 | 21.45 | 20.96 | 21.41 | 2,070,297 | +0.15(+0.70%) |
Apr 21, 2010 | 21.22 | 21.46 | 21.12 | 21.26 | 17,218 | -0.05(-0.23%) |
Apr 20, 2010 | 21.08 | 21.38 | 20.97 | 21.31 | 3,231,022 | +0.39(+1.87%) |
Apr 19, 2010 | 20.87 | 20.94 | 20.70 | 20.92 | 2,269,556 | -0.02(-0.12%) |
Apr 16, 2010 | 20.98 | 21.24 | 20.89 | 20.94 | 3,761,215 | -0.13(-0.63%) |
Apr 15, 2010 | 20.59 | 21.10 | 20.53 | 21.07 | 2,808,484 | +0.41(+1.97%) |
Apr 14, 2010 | 20.44 | 20.73 | 20.44 | 20.67 | 3,685,624 | +0.16(+0.77%) |
Apr 13, 2010 | 20.61 | 20.72 | 20.39 | 20.51 | 2,301,680 | -0.10(-0.48%) |
Apr 12, 2010 | 20.49 | 20.71 | 20.49 | 20.61 | 2,058,881 | +0.22(+1.10%) |
Apr 09, 2010 | 20.20 | 20.41 | 20.13 | 20.38 | 2,027,857 | +0.17(+0.82%) |
Apr 08, 2010 | 20.04 | 20.28 | 19.90 | 20.22 | 3,895,590 | +0.09(+0.45%) |
Apr 07, 2010 | 19.80 | 20.18 | 19.74 | 20.13 | 5,624,499 | +0.26(+1.30%) |
Apr 06, 2010 | 19.73 | 19.94 | 19.66 | 19.87 | 2,148,342 | +0.07(+0.34%) |
Apr 05, 2010 | 19.72 | 19.84 | 19.67 | 19.80 | 1,401,982 | +0.11(+0.55%) |
Apr 01, 2010 | 19.54 | 19.69 | 19.69 | 19.69 | 2,670,571 | +0.21(+1.07%) |
Mar 31, 2010 | 19.39 | 19.51 | 19.33 | 19.49 | 2,335,156 | +0.01(+0.04%) |
Mar 30, 2010 | 19.60 | 19.64 | 19.38 | 19.48 | 2,180,207 | -0.12(-0.59%) |
Mar 29, 2010 | 19.78 | 19.80 | 19.50 | 19.59 | 2,474,618 | -0.07(-0.38%) |
Mar 26, 2010 | 19.44 | 19.75 | 19.38 | 19.67 | 2,510,694 | +0.22(+1.15%) |
Mar 25, 2010 | 19.68 | 19.77 | 19.44 | 19.44 | 2,171,368 | -0.17(-0.85%) |
Mar 24, 2010 | 19.74 | 19.74 | 19.59 | 19.61 | 1,467,405 | -0.15(-0.76%) |
Mar 23, 2010 | 19.77 | 19.81 | 19.61 | 19.76 | 1,292,411 | +0.05(+0.25%) |
Mar 22, 2010 | 19.59 | 19.83 | 19.53 | 19.71 | 1,789,473 | +0.07(+0.34%) |
Mar 19, 2010 | 19.64 | 19.74 | 19.52 | 19.64 | 4,128,156 | +0.05(+0.25%) |
Mar 18, 2010 | 19.74 | 19.81 | 19.54 | 19.59 | 2,509,515 | -0.22(-1.09%) |
Mar 17, 2010 | 19.54 | 19.94 | 19.52 | 19.81 | 3,498,493 | +0.26(+1.32%) |
Mar 16, 2010 | 19.39 | 19.56 | 19.35 | 19.55 | 2,227,187 | +0.14(+0.73%) |
Mar 15, 2010 | 19.21 | 19.44 | 19.20 | 19.41 | 2,078,253 | +0.13(+0.69%) |
Mar 12, 2010 | 19.25 | 19.29 | 19.14 | 19.28 | 1,874,332 | +0.03(+0.17%) |
Mar 11, 2010 | 19.25 | 19.33 | 19.15 | 19.25 | 2,831,780 | +0.02(+0.09%) |
Mar 10, 2010 | 19.16 | 19.23 | 19.04 | 19.23 | 3,358,141 | +0.03(+0.17%) |
Mar 09, 2010 | 19.29 | 19.36 | 19.15 | 19.20 | 4,838,168 | -0.22(-1.11%) |
Mar 08, 2010 | 19.45 | 19.50 | 19.34 | 19.41 | 1,796,940 | -0.07(-0.34%) |
Mar 05, 2010 | 19.17 | 19.49 | 19.06 | 19.48 | 2,165,305 | +0.37(+1.95%) |
Mar 04, 2010 | 19.02 | 19.12 | 18.95 | 19.10 | 1,764,275 | +0.08(+0.44%) |
Mar 03, 2010 | 19.06 | 19.23 | 18.96 | 19.02 | 2,183,520 | -0.04(-0.22%) |
Mar 02, 2010 | 19.08 | 19.25 | 19.02 | 19.06 | 2,150,827 | -0.07(-0.39%) |
Mar 01, 2010 | 18.71 | 19.14 | 18.70 | 19.14 | 2,374,492 | +0.44(+2.35%) |
Feb 26, 2010 | 18.90 | 18.90 | 18.66 | 18.70 | 5,998,198 | -0.22(-1.14%) |
Feb 25, 2010 | 18.76 | 18.94 | 18.68 | 18.91 | 5,127,579 | -0.07(-0.35%) |
Feb 24, 2010 | 18.81 | 19.01 | 18.62 | 18.98 | 4,012,217 | +0.23(+1.24%) |
Feb 23, 2010 | 18.79 | 18.92 | 18.62 | 18.75 | 3,197,387 | -0.04(-0.22%) |
Feb 22, 2010 | 18.84 | 18.95 | 18.75 | 18.79 | 2,211,694 | -0.02(-0.13%) |
Feb 19, 2010 | 18.65 | 18.91 | 18.60 | 18.81 | 3,484,005 | +0.06(+0.31%) |
Feb 18, 2010 | 18.71 | 18.88 | 18.59 | 18.76 | 4,463,863 | +0.00(+0.00%) |
Feb 17, 2010 | 18.76 | 18.76 | 18.52 | 18.76 | 3,471,905 | +0.07(+0.40%) |
Feb 16, 2010 | 18.65 | 18.78 | 18.55 | 18.68 | 2,355,436 | +0.13(+0.72%) |
Feb 12, 2010 | 18.50 | 18.55 | 18.55 | 18.55 | 5,005,251 | -0.09(-0.49%) |
Feb 11, 2010 | 18.48 | 18.68 | 18.46 | 18.64 | 4,674,286 | +0.16(+0.85%) |
Feb 10, 2010 | 18.86 | 18.90 | 18.47 | 18.48 | 6,390,733 | -0.41(-2.20%) |
Feb 09, 2010 | 19.22 | 19.44 | 18.86 | 18.90 | 5,491,542 | -0.12(-0.61%) |
Feb 08, 2010 | 19.08 | 19.18 | 18.91 | 19.01 | 3,467,626 | -0.10(-0.52%) |
Feb 05, 2010 | 19.59 | 19.59 | 18.86 | 19.11 | 5,758,680 | -0.41(-2.12%) |
Feb 04, 2010 | 19.92 | 20.03 | 19.51 | 19.53 | 5,126,901 | -0.37(-1.88%) |
Feb 03, 2010 | 19.77 | 19.92 | 19.59 | 19.90 | 3,035,595 | +0.03(+0.17%) |
Feb 02, 2010 | 19.73 | 19.87 | 19.54 | 19.87 | 2,803,034 | +0.16(+0.80%) |
Feb 01, 2010 | 19.78 | 19.78 | 19.48 | 19.71 | 2,800,854 | +0.17(+0.85%) |
Jan 29, 2010 | 19.77 | 19.88 | 19.51 | 19.54 | 3,271,796 | -0.16(-0.80%) |
Jan 28, 2010 | 20.08 | 20.09 | 19.60 | 19.70 | 4,695,093 | -0.39(-1.94%) |
Jan 27, 2010 | 19.92 | 20.10 | 19.80 | 20.09 | 2,959,317 | +0.17(+0.87%) |
Jan 26, 2010 | 19.93 | 20.11 | 19.87 | 19.92 | 2,620,678 | -0.05(-0.25%) |
Jan 25, 2010 | 20.03 | 20.23 | 19.87 | 19.97 | 4,096,083 | +0.09(+0.46%) |
Jan 22, 2010 | 20.10 | 20.31 | 19.87 | 19.88 | 4,581,348 | -0.32(-1.56%) |
Jan 21, 2010 | 20.12 | 20.69 | 19.99 | 20.19 | 5,984,851 | +0.07(+0.37%) |
Jan 20, 2010 | 20.08 | 20.28 | 19.84 | 20.12 | 2,613,926 | -0.13(-0.66%) |
Jan 19, 2010 | 19.81 | 20.27 | 19.79 | 20.25 | 2,192,056 | +0.35(+1.75%) |
Jan 15, 2010 | 20.19 | 19.90 | 19.90 | 19.90 | 2,485,748 | -0.30(-1.48%) |
Jan 14, 2010 | 20.11 | 20.24 | 19.98 | 20.20 | 1,411,624 | +0.08(+0.41%) |
Jan 13, 2010 | 19.52 | 20.19 | 19.52 | 20.12 | 4,179,461 | +0.33(+1.68%) |
Jan 12, 2010 | 19.74 | 19.80 | 19.62 | 19.78 | 2,457,624 | -0.07(-0.33%) |
Jan 11, 2010 | 20.07 | 20.12 | 19.69 | 19.85 | 3,628,571 | -0.10(-0.50%) |
Jan 08, 2010 | 19.91 | 20.16 | 19.79 | 19.95 | 2,965,500 | -0.42(-2.08%) |
Jan 07, 2010 | 20.48 | 20.48 | 20.25 | 20.37 | 4,080,428 | -0.12(-0.57%) |
Jan 06, 2010 | 20.68 | 20.68 | 20.36 | 20.49 | 2,991,073 | -0.12(-0.56%) |
Jan 05, 2010 | 19.90 | 20.64 | 19.85 | 20.61 | 5,869,297 | +0.85(+4.28%) |
Jan 04, 2010 | 19.60 | 19.88 | 19.44 | 19.76 | 5,573,845 | +0.32(+1.62%) |
Dec 31, 2009 | 19.63 | 19.44 | 19.44 | 19.44 | 1,161,502 | -0.14(-0.72%) |
Dec 30, 2009 | 19.59 | 19.71 | 19.49 | 19.59 | 2,193,000 | -0.02(-0.08%) |
Dec 29, 2009 | 19.70 | 19.86 | 19.60 | 19.60 | 969,104 | -0.07(-0.38%) |
Dec 28, 2009 | 19.85 | 19.88 | 19.65 | 19.68 | 1,888,751 | -0.22(-1.08%) |
Dec 24, 2009 | 19.73 | 19.91 | 19.70 | 19.89 | 568,389 | +0.19(+0.97%) |
Dec 23, 2009 | 19.54 | 19.73 | 19.51 | 19.70 | 1,399,284 | +0.13(+0.68%) |
Dec 22, 2009 | 19.37 | 19.62 | 19.34 | 19.57 | 1,689,506 | +0.14(+0.73%) |
Dec 21, 2009 | 19.49 | 19.66 | 19.29 | 19.43 | 2,774,164 | -0.09(-0.47%) |
Dec 18, 2009 | 19.47 | 19.95 | 19.34 | 19.52 | 3,362,763 | +0.30(+1.55%) |
Dec 17, 2009 | 19.43 | 19.48 | 19.21 | 19.22 | 2,171,109 | -0.49(-2.48%) |
Dec 16, 2009 | 19.77 | 19.82 | 19.39 | 19.71 | 3,550,942 | +0.00(+0.00%) |
Dec 15, 2009 | 19.71 | 19.81 | 19.63 | 19.71 | 3,856,041 | -0.17(-0.83%) |
Dec 14, 2009 | 19.68 | 19.88 | 19.67 | 19.88 | 2,768,438 | +0.19(+0.97%) |
Dec 11, 2009 | 19.68 | 19.72 | 19.55 | 19.68 | 2,530,014 | +0.05(+0.25%) |
Dec 10, 2009 | 19.45 | 19.69 | 19.39 | 19.63 | 3,072,596 | +0.29(+1.50%) |
Dec 09, 2009 | 19.10 | 19.41 | 18.97 | 19.34 | 3,699,575 | +0.12(+0.65%) |
Dec 08, 2009 | 19.39 | 19.43 | 19.12 | 19.22 | 4,203,046 | -0.26(-1.32%) |
Dec 07, 2009 | 19.34 | 19.68 | 19.17 | 19.48 | 5,640,520 | +0.02(+0.09%) |
Dec 04, 2009 | 19.39 | 19.58 | 19.10 | 19.46 | 3,018,729 | +0.24(+1.25%) |
Dec 03, 2009 | 19.36 | 19.49 | 19.09 | 19.22 | 2,672,336 | -0.12(-0.64%) |
Dec 02, 2009 | 19.27 | 19.57 | 19.25 | 19.34 | 2,720,005 | -0.08(-0.43%) |
Dec 01, 2009 | 18.86 | 19.48 | 18.82 | 19.43 | 3,883,354 | +0.68(+3.63%) |
Nov 30, 2009 | 18.63 | 18.79 | 18.53 | 18.75 | 3,060,889 | +0.06(+0.31%) |
Nov 27, 2009 | 18.69 | 18.84 | 18.58 | 18.69 | 1,788,184 | -0.37(-1.96%) |
Nov 25, 2009 | 19.08 | 19.25 | 19.00 | 19.06 | 5,559,825 | +0.17(+0.92%) |
Nov 24, 2009 | 19.11 | 19.11 | 18.82 | 18.89 | 2,569,767 | -0.17(-0.87%) |
Nov 23, 2009 | 19.13 | 19.13 | 18.87 | 19.05 | 3,304,026 | +0.20(+1.06%) |
Nov 20, 2009 | 18.99 | 19.08 | 18.78 | 18.86 | 3,517,453 | -0.32(-1.64%) |
Nov 19, 2009 | 19.30 | 19.49 | 19.00 | 19.17 | 4,318,956 | -0.30(-1.53%) |
Nov 18, 2009 | 19.40 | 19.83 | 19.07 | 19.47 | 5,568,513 | +0.74(+3.94%) |
Nov 17, 2009 | 18.79 | 18.92 | 18.54 | 18.73 | 3,431,643 | -0.04(-0.22%) |
Nov 16, 2009 | 18.73 | 18.89 | 18.67 | 18.77 | 4,602,597 | +0.03(+0.18%) |
Nov 13, 2009 | 18.64 | 18.81 | 18.62 | 18.74 | 2,442,790 | -0.06(-0.31%) |
Nov 12, 2009 | 19.00 | 19.08 | 18.76 | 18.80 | 2,819,445 | -0.23(-1.22%) |
Nov 11, 2009 | 19.10 | 19.14 | 18.83 | 19.03 | 2,548,589 | +0.03(+0.17%) |
Nov 10, 2009 | 18.93 | 19.03 | 18.79 | 19.00 | 3,072,062 | -0.03(-0.17%) |
Nov 09, 2009 | 18.66 | 19.04 | 18.57 | 19.03 | 3,193,408 | +0.40(+2.14%) |
Nov 06, 2009 | 18.69 | 18.80 | 18.37 | 18.63 | 3,590,218 | +0.13(+0.72%) |
Nov 05, 2009 | 18.35 | 18.71 | 18.21 | 18.50 | 3,349,817 | +0.33(+1.83%) |
Nov 04, 2009 | 18.35 | 18.47 | 18.13 | 18.17 | 3,347,136 | -0.10(-0.54%) |
Nov 03, 2009 | 18.25 | 18.32 | 18.03 | 18.27 | 3,706,623 | +0.00(+0.00%) |
Nov 02, 2009 | 18.06 | 18.33 | 17.93 | 18.27 | 4,045,898 | +0.22(+1.19%) |
Oct 30, 2009 | 18.35 | 18.50 | 18.05 | 18.05 | 4,791,489 | -0.43(-2.33%) |
Oct 29, 2009 | 18.24 | 18.58 | 18.03 | 18.48 | 4,262,665 | +0.41(+2.30%) |
Oct 28, 2009 | 18.63 | 18.63 | 18.04 | 18.07 | 5,261,265 | -0.66(-3.54%) |
Oct 27, 2009 | 18.77 | 18.88 | 18.64 | 18.73 | 4,045,763 | -0.02(-0.13%) |
Oct 26, 2009 | 18.91 | 19.03 | 18.61 | 18.76 | 4,344,059 | -0.17(-0.92%) |
Oct 23, 2009 | 18.99 | 19.05 | 18.82 | 18.93 | 4,270,444 | -0.68(-3.47%) |
Oct 22, 2009 | 19.01 | 19.87 | 18.56 | 19.61 | 14,059,141 | -0.99(-4.79%) |
Oct 21, 2009 | 20.22 | 20.84 | 20.18 | 20.60 | 6,129,993 | +0.27(+1.31%) |
Oct 20, 2009 | 20.27 | 20.35 | 20.26 | 20.33 | 2,493,700 | -0.07(-0.37%) |
Oct 19, 2009 | 20.29 | 20.59 | 20.27 | 20.41 | 2,983,871 | +0.14(+0.70%) |
Oct 16, 2009 | 20.22 | 20.72 | 20.02 | 20.27 | 3,747,608 | -0.08(-0.41%) |
Oct 15, 2009 | 20.14 | 20.37 | 20.09 | 20.35 | 2,528,174 | +0.07(+0.37%) |
Oct 14, 2009 | 20.11 | 20.28 | 20.09 | 20.27 | 2,585,629 | +0.25(+1.24%) |
Oct 13, 2009 | 20.08 | 20.22 | 19.90 | 20.02 | 3,176,861 | -0.13(-0.66%) |
Oct 12, 2009 | 20.27 | 20.30 | 20.02 | 20.16 | 2,412,534 | -0.04(-0.21%) |
Oct 09, 2009 | 20.08 | 20.25 | 19.95 | 20.20 | 2,834,484 | +0.04(+0.21%) |
Oct 08, 2009 | 20.21 | 20.31 | 20.01 | 20.16 | 3,395,484 | +0.14(+0.70%) |
Oct 07, 2009 | 20.10 | 20.31 | 19.85 | 20.02 | 4,566,572 | -0.12(-0.62%) |
Oct 06, 2009 | 19.92 | 20.32 | 19.85 | 20.14 | 5,459,690 | +0.31(+1.55%) |
Oct 05, 2009 | 19.97 | 20.22 | 19.82 | 19.83 | 6,733,117 | -0.07(-0.33%) |
Oct 02, 2009 | 20.36 | 20.52 | 19.88 | 19.90 | 6,880,131 | -0.71(-3.46%) |
Oct 01, 2009 | 21.07 | 21.29 | 20.61 | 20.61 | 35,083,812 | -0.55(-2.59%) |
Sep 30, 2009 | 20.88 | 21.20 | 20.68 | 21.16 | 4,349,100 | +0.09(+0.43%) |
Sep 29, 2009 | 21.27 | 21.34 | 21.04 | 21.07 | 2,816,297 | -0.31(-1.44%) |
Sep 28, 2009 | 21.15 | 21.48 | 21.10 | 21.38 | 2,357,800 | +0.31(+1.46%) |
Sep 25, 2009 | 20.99 | 21.52 | 20.92 | 21.07 | 5,583,605 | +0.08(+0.40%) |
Sep 24, 2009 | 20.93 | 21.00 | 20.73 | 20.99 | 2,895,169 | +0.12(+0.56%) |
Sep 23, 2009 | 20.50 | 21.05 | 20.43 | 20.87 | 5,807,991 | +0.36(+1.74%) |
Sep 22, 2009 | 20.71 | 20.73 | 20.47 | 20.51 | 1,866,606 | -0.17(-0.80%) |
Sep 21, 2009 | 20.59 | 20.78 | 20.40 | 20.68 | 2,267,017 | +0.00(+0.00%) |
Sep 18, 2009 | 20.84 | 20.92 | 20.51 | 20.68 | 2,513,083 | -0.10(-0.48%) |
Sep 17, 2009 | 20.80 | 20.93 | 20.73 | 20.78 | 1,941,616 | +0.25(+1.21%) |
Sep 16, 2009 | 20.60 | 20.84 | 20.46 | 20.53 | 2,050,097 | -0.07(-0.36%) |
Sep 15, 2009 | 20.65 | 20.67 | 20.44 | 20.61 | 2,181,202 | -0.01(-0.04%) |
Sep 14, 2009 | 20.50 | 20.71 | 20.30 | 20.61 | 2,493,852 | +0.02(+0.12%) |
Sep 11, 2009 | 20.19 | 20.75 | 20.14 | 20.59 | 4,126,866 | +0.39(+1.93%) |
Sep 10, 2009 | 20.31 | 20.36 | 20.14 | 20.20 | 3,151,663 | -0.11(-0.53%) |
Sep 09, 2009 | 19.91 | 20.34 | 19.86 | 20.31 | 2,940,439 | +0.41(+2.09%) |
Sep 08, 2009 | 20.12 | 20.12 | 19.74 | 19.89 | 2,144,591 | -0.17(-0.83%) |
Sep 04, 2009 | 20.07 | 20.24 | 19.72 | 20.06 | 4,837,322 | -0.12(-0.62%) |
Sep 03, 2009 | 19.89 | 20.20 | 19.59 | 20.18 | 7,642,104 | +0.34(+1.71%) |
Sep 02, 2009 | 19.88 | 19.99 | 19.76 | 19.84 | 2,107,262 | -0.12(-0.58%) |
Sep 01, 2009 | 20.26 | 20.60 | 19.94 | 19.96 | 1,929,243 | -0.41(-2.04%) |
Aug 31, 2009 | 20.34 | 20.53 | 20.21 | 20.37 | 1,657,309 | -0.13(-0.65%) |
Aug 28, 2009 | 20.78 | 20.78 | 20.43 | 20.51 | 1,666,094 | -0.09(-0.44%) |
Aug 27, 2009 | 20.74 | 20.78 | 20.30 | 20.60 | 2,614,824 | -0.19(-0.92%) |
Aug 26, 2009 | 20.70 | 20.81 | 20.64 | 20.79 | 2,741,917 | +0.07(+0.32%) |
Aug 25, 2009 | 20.80 | 21.00 | 20.66 | 20.72 | 2,916,126 | -0.02(-0.12%) |
Aug 24, 2009 | 20.69 | 20.88 | 20.61 | 20.75 | 3,069,492 | +0.13(+0.64%) |
Aug 21, 2009 | 20.46 | 20.63 | 20.26 | 20.61 | 3,433,514 | +0.35(+1.72%) |
Aug 20, 2009 | 20.55 | 20.64 | 20.12 | 20.27 | 3,646,147 | -0.28(-1.37%) |
Aug 19, 2009 | 20.00 | 20.75 | 20.00 | 20.55 | 5,056,027 | +0.32(+1.56%) |
Aug 18, 2009 | 20.21 | 20.29 | 20.02 | 20.23 | 2,750,325 | +0.37(+1.88%) |
Aug 17, 2009 | 19.97 | 20.29 | 19.79 | 19.86 | 4,702,987 | -0.25(-1.24%) |
Aug 14, 2009 | 20.30 | 20.34 | 19.95 | 20.11 | 3,471,375 | -0.12(-0.57%) |
Aug 13, 2009 | 20.30 | 20.45 | 19.79 | 20.22 | 8,062,895 | -0.06(-0.29%) |
Aug 12, 2009 | 19.90 | 20.47 | 19.83 | 20.28 | 2,599,514 | +0.33(+1.66%) |
Aug 11, 2009 | 19.98 | 20.15 | 19.84 | 19.95 | 2,122,164 | -0.11(-0.54%) |
Aug 10, 2009 | 20.17 | 20.27 | 19.98 | 20.06 | 1,927,457 | -0.22(-1.10%) |
Aug 07, 2009 | 20.41 | 20.43 | 20.09 | 20.28 | 2,118,513 | +0.12(+0.58%) |
Aug 06, 2009 | 20.27 | 20.43 | 20.08 | 20.17 | 3,273,057 | -0.07(-0.37%) |
Aug 05, 2009 | 20.21 | 20.33 | 20.02 | 20.24 | 3,485,864 | +0.04(+0.21%) |
Aug 04, 2009 | 19.20 | 20.20 | 19.20 | 20.20 | 4,504,179 | +0.67(+3.44%) |