Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.48 | 19.51 | 19.08 | 19.09 | 12,925,891 | -0.41(-2.10%) |
Apr 29, 2010 | 19.39 | 19.53 | 19.35 | 19.49 | 11,094,993 | +0.20(+1.01%) |
Apr 28, 2010 | 19.36 | 19.36 | 19.13 | 19.30 | 15,637,937 | +0.06(+0.30%) |
Apr 27, 2010 | 19.54 | 19.63 | 19.20 | 19.24 | 1,812 | -0.38(-1.95%) |
Apr 26, 2010 | 19.69 | 19.71 | 19.60 | 19.62 | 12,025,448 | -0.02(-0.12%) |
Apr 23, 2010 | 19.59 | 19.67 | 19.48 | 19.65 | 15,772,185 | +0.05(+0.25%) |
Apr 22, 2010 | 19.36 | 19.62 | 19.23 | 19.60 | 12,268,266 | +0.05(+0.25%) |
Apr 21, 2010 | 19.62 | 19.65 | 19.45 | 19.55 | 11,519,903 | +0.04(+0.21%) |
Apr 20, 2010 | 19.47 | 19.55 | 19.36 | 19.51 | 735 | +0.11(+0.55%) |
Apr 19, 2010 | 19.33 | 19.44 | 19.19 | 19.40 | 10,743,507 | +0.04(+0.21%) |
Apr 16, 2010 | 19.51 | 19.60 | 19.27 | 19.36 | 18,632,776 | -0.26(-1.33%) |
Apr 15, 2010 | 19.55 | 19.63 | 19.49 | 19.62 | 11,629,989 | +0.09(+0.46%) |
Apr 14, 2010 | 19.41 | 19.54 | 19.38 | 19.54 | 18,316,106 | +0.28(+1.44%) |
Apr 13, 2010 | 19.18 | 19.29 | 19.11 | 19.26 | 7,277,648 | +0.06(+0.30%) |
Apr 12, 2010 | 19.18 | 19.27 | 19.16 | 19.20 | 5,098,412 | +0.04(+0.21%) |
Apr 09, 2010 | 19.05 | 19.17 | 18.99 | 19.16 | 6,727,477 | +0.15(+0.77%) |
Apr 08, 2010 | 18.91 | 19.04 | 18.83 | 19.01 | 10,361,646 | +0.03(+0.17%) |
Apr 07, 2010 | 19.00 | 19.08 | 18.88 | 18.98 | 6,997,769 | -0.07(-0.39%) |
Apr 06, 2010 | 18.97 | 19.10 | 18.90 | 19.05 | 6,215,447 | +0.02(+0.13%) |
Apr 05, 2010 | 18.88 | 19.05 | 18.71 | 19.03 | 5,943,088 | +0.21(+1.13%) |
Apr 01, 2010 | 18.90 | 18.82 | 18.82 | 18.82 | 11,160,116 | -0.03(-0.17%) |
Mar 31, 2010 | 18.85 | 18.91 | 18.77 | 18.85 | 5,733,060 | -0.06(-0.30%) |
Mar 30, 2010 | 18.87 | 18.97 | 18.79 | 18.91 | 6,512,797 | +0.08(+0.43%) |
Mar 29, 2010 | 18.85 | 18.93 | 18.80 | 18.83 | 9,493,958 | +0.06(+0.30%) |
Mar 26, 2010 | 18.91 | 18.93 | 18.73 | 18.77 | 10,515,329 | -0.09(-0.48%) |
Mar 25, 2010 | 18.95 | 19.08 | 18.82 | 18.86 | 10,208,489 | +0.03(+0.17%) |
Mar 24, 2010 | 18.83 | 18.88 | 18.77 | 18.83 | 7,202,285 | -0.09(-0.47%) |
Mar 23, 2010 | 18.80 | 18.93 | 18.72 | 18.91 | 7,326,419 | +0.18(+0.96%) |
Mar 22, 2010 | 18.51 | 18.82 | 18.49 | 18.74 | 10,331,804 | +0.14(+0.75%) |
Mar 19, 2010 | 18.78 | 18.79 | 18.52 | 18.60 | 11,082,042 | -0.05(-0.28%) |
Mar 18, 2010 | 18.62 | 18.69 | 18.59 | 18.65 | 5,551,816 | +0.02(+0.13%) |
Mar 17, 2010 | 18.59 | 18.73 | 18.55 | 18.62 | 12,099,500 | +0.06(+0.31%) |
Mar 16, 2010 | 18.43 | 18.57 | 18.41 | 18.57 | 8,158,101 | +0.14(+0.75%) |
Mar 15, 2010 | 18.33 | 18.44 | 18.32 | 18.43 | 10,831,024 | -0.02(-0.09%) |
Mar 12, 2010 | 18.51 | 18.62 | 18.40 | 18.45 | 9,199,612 | -0.02(-0.09%) |
Mar 11, 2010 | 18.34 | 18.46 | 18.31 | 18.46 | 6,726,992 | +0.07(+0.40%) |
Mar 10, 2010 | 18.28 | 18.42 | 18.26 | 18.39 | 20,853,538 | +0.12(+0.67%) |
Mar 09, 2010 | 18.16 | 18.38 | 18.13 | 18.27 | 14,802,216 | +0.08(+0.45%) |
Mar 08, 2010 | 18.12 | 18.22 | 18.10 | 18.19 | 7,226,473 | +0.10(+0.54%) |
Mar 05, 2010 | 18.00 | 18.11 | 17.94 | 18.09 | 8,692,228 | +0.22(+1.22%) |
Mar 04, 2010 | 17.82 | 17.89 | 17.69 | 17.87 | 4,470,191 | +0.07(+0.41%) |
Mar 03, 2010 | 17.84 | 17.89 | 17.75 | 17.80 | 10,275,804 | +0.01(+0.05%) |
Mar 02, 2010 | 17.89 | 17.93 | 17.73 | 17.79 | 8,647,834 | -0.02(-0.14%) |
Mar 01, 2010 | 17.68 | 17.83 | 17.64 | 17.81 | 7,920,091 | +0.23(+1.29%) |
Feb 26, 2010 | 17.56 | 17.64 | 17.48 | 17.59 | 11,965,607 | +0.02(+0.14%) |
Feb 25, 2010 | 17.38 | 17.59 | 17.27 | 17.56 | 14,377,394 | -0.04(-0.24%) |
Feb 24, 2010 | 17.52 | 17.67 | 17.50 | 17.60 | 9,297,989 | +0.16(+0.94%) |
Feb 23, 2010 | 17.64 | 17.65 | 17.37 | 17.44 | 12,932,179 | -0.22(-1.24%) |
Feb 22, 2010 | 17.78 | 17.79 | 17.63 | 17.66 | 8,679,250 | -0.03(-0.18%) |
Feb 19, 2010 | 17.64 | 17.78 | 17.62 | 17.69 | 8,346,885 | -0.05(-0.27%) |
Feb 18, 2010 | 17.62 | 17.77 | 17.58 | 17.74 | 7,108,558 | +0.11(+0.64%) |
Feb 17, 2010 | 17.66 | 17.66 | 17.54 | 17.63 | 10,980,647 | +0.05(+0.28%) |
Feb 16, 2010 | 17.42 | 17.58 | 17.38 | 17.58 | 12,620,954 | +0.26(+1.50%) |
Feb 12, 2010 | 17.16 | 17.32 | 17.32 | 17.32 | 18,676,222 | +0.03(+0.19%) |
Feb 11, 2010 | 17.11 | 17.35 | 16.99 | 17.29 | 18,715,354 | +0.18(+1.04%) |
Feb 10, 2010 | 17.20 | 17.22 | 17.00 | 17.11 | 12,855,320 | -0.05(-0.28%) |
Feb 09, 2010 | 17.20 | 17.32 | 17.04 | 17.16 | 19,597,954 | +0.15(+0.86%) |
Feb 08, 2010 | 17.11 | 17.21 | 16.99 | 17.01 | 28,297,126 | -0.07(-0.43%) |
Feb 05, 2010 | 16.94 | 17.12 | 16.79 | 17.08 | 28,679,320 | +0.17(+1.01%) |
Feb 04, 2010 | 17.29 | 17.33 | 16.90 | 16.91 | 20,336,368 | -0.49(-2.80%) |
Feb 03, 2010 | 17.29 | 17.44 | 17.28 | 17.40 | 18,232,382 | +0.04(+0.23%) |
Feb 02, 2010 | 17.25 | 17.41 | 17.15 | 17.36 | 16,891,078 | +0.24(+1.40%) |
Feb 01, 2010 | 17.08 | 17.23 | 17.07 | 17.12 | 23,689,124 | +0.13(+0.74%) |
Jan 29, 2010 | 17.46 | 17.48 | 16.91 | 16.99 | 33,173,432 | -0.30(-1.74%) |
Jan 28, 2010 | 17.72 | 17.74 | 17.22 | 17.29 | 28,538,218 | -0.51(-2.87%) |
Jan 27, 2010 | 17.67 | 17.85 | 17.54 | 17.81 | 21,811,244 | +0.15(+0.83%) |
Jan 26, 2010 | 17.68 | 17.88 | 17.58 | 17.66 | 19,874,344 | -0.05(-0.27%) |
Jan 25, 2010 | 17.72 | 17.82 | 17.61 | 17.71 | 41,119,084 | +0.15(+0.83%) |
Jan 22, 2010 | 18.16 | 18.16 | 17.54 | 17.56 | 41,565,572 | -0.63(-3.48%) |
Jan 21, 2010 | 18.45 | 18.54 | 18.14 | 18.19 | 15,792,181 | -0.19(-1.06%) |
Jan 20, 2010 | 18.54 | 18.54 | 18.22 | 18.39 | 18,128,568 | -0.30(-1.61%) |
Jan 19, 2010 | 18.41 | 18.69 | 18.41 | 18.69 | 9,228,649 | +0.32(+1.72%) |
Jan 15, 2010 | 18.66 | 18.37 | 18.37 | 18.37 | 16,690,941 | -0.26(-1.39%) |
Jan 14, 2010 | 18.57 | 18.70 | 18.54 | 18.63 | 9,258,069 | +0.05(+0.26%) |
Jan 13, 2010 | 18.49 | 18.61 | 18.32 | 18.58 | 12,399,385 | +0.18(+0.97%) |
Jan 12, 2010 | 18.50 | 18.53 | 18.33 | 18.41 | 12,015,803 | -0.20(-1.09%) |
Jan 11, 2010 | 18.76 | 18.77 | 18.52 | 18.61 | 18,794,444 | -0.07(-0.39%) |
Jan 08, 2010 | 18.54 | 18.70 | 18.47 | 18.68 | 14,660,100 | +0.12(+0.66%) |
Jan 07, 2010 | 18.65 | 18.65 | 18.49 | 18.56 | 8,993,923 | -0.07(-0.39%) |
Jan 06, 2010 | 18.84 | 18.85 | 18.62 | 18.63 | 12,362,855 | -0.21(-1.12%) |
Jan 05, 2010 | 18.89 | 18.89 | 18.73 | 18.84 | 24,651,926 | -0.02(-0.13%) |
Jan 04, 2010 | 18.76 | 18.88 | 18.73 | 18.87 | 10,420,815 | +0.28(+1.48%) |
Dec 31, 2009 | 18.77 | 18.59 | 18.59 | 18.59 | 7,107,768 | -0.16(-0.86%) |
Dec 30, 2009 | 18.66 | 18.76 | 18.63 | 18.75 | 7,009,530 | +0.06(+0.35%) |
Dec 29, 2009 | 18.75 | 18.75 | 18.66 | 18.69 | 4,747,537 | -0.02(-0.13%) |
Dec 28, 2009 | 18.69 | 18.74 | 18.61 | 18.71 | 11,264,219 | +0.06(+0.30%) |
Dec 24, 2009 | 18.54 | 18.66 | 18.50 | 18.66 | 2,055,394 | +0.17(+0.92%) |
Dec 23, 2009 | 18.45 | 18.50 | 18.38 | 18.49 | 6,771,538 | +0.07(+0.40%) |
Dec 22, 2009 | 18.32 | 18.41 | 18.31 | 18.41 | 4,689,088 | +0.11(+0.62%) |
Dec 21, 2009 | 18.22 | 18.34 | 18.17 | 18.30 | 7,656,051 | +0.19(+1.07%) |
Dec 18, 2009 | 18.02 | 18.13 | 17.94 | 18.11 | 9,021,564 | +0.20(+1.13%) |
Dec 17, 2009 | 18.06 | 18.06 | 17.89 | 17.90 | 6,320,832 | -0.21(-1.16%) |
Dec 16, 2009 | 18.15 | 18.21 | 18.09 | 18.11 | 5,547,147 | +0.05(+0.27%) |
Dec 15, 2009 | 18.14 | 18.21 | 18.00 | 18.07 | 6,269,950 | -0.11(-0.62%) |
Dec 14, 2009 | 18.17 | 18.20 | 18.15 | 18.18 | 14,450,239 | +0.15(+0.81%) |
Dec 11, 2009 | 18.14 | 18.16 | 17.98 | 18.03 | 5,054,144 | -0.04(-0.22%) |
Dec 10, 2009 | 18.06 | 18.15 | 18.04 | 18.07 | 13,478,210 | +0.08(+0.45%) |
Dec 09, 2009 | 17.85 | 17.99 | 17.74 | 17.99 | 9,224,285 | +0.17(+0.96%) |
Dec 08, 2009 | 17.90 | 17.98 | 17.76 | 17.82 | 10,885,640 | -0.20(-1.10%) |
Dec 07, 2009 | 18.03 | 18.09 | 17.94 | 18.02 | 8,182,485 | +0.00(+0.02%) |
Dec 04, 2009 | 18.09 | 18.20 | 17.84 | 18.02 | 13,592,209 | +0.11(+0.63%) |
Dec 03, 2009 | 17.98 | 18.06 | 17.86 | 17.90 | 7,952,752 | +0.01(+0.05%) |
Dec 02, 2009 | 17.92 | 18.06 | 17.86 | 17.89 | 6,428,245 | -0.02(-0.14%) |
Dec 01, 2009 | 17.77 | 17.96 | 17.77 | 17.92 | 10,516,618 | +0.28(+1.61%) |
Nov 30, 2009 | 17.59 | 17.68 | 17.48 | 17.64 | 8,612,482 | +0.03(+0.18%) |
Nov 27, 2009 | 17.46 | 17.72 | 17.40 | 17.60 | 6,484,115 | -0.29(-1.63%) |
Nov 25, 2009 | 17.89 | 17.93 | 17.85 | 17.89 | 4,325,971 | +0.03(+0.18%) |
Nov 24, 2009 | 17.89 | 17.89 | 17.76 | 17.86 | 8,648,696 | -0.03(-0.18%) |
Nov 23, 2009 | 17.77 | 17.93 | 17.75 | 17.89 | 8,924,356 | +0.31(+1.75%) |
Nov 20, 2009 | 17.56 | 17.63 | 17.52 | 17.59 | 6,846,527 | -0.09(-0.50%) |
Nov 19, 2009 | 17.81 | 17.82 | 17.57 | 17.68 | 13,040,403 | -0.26(-1.45%) |
Nov 18, 2009 | 18.01 | 18.01 | 17.83 | 17.94 | 5,193,110 | -0.10(-0.54%) |
Nov 17, 2009 | 17.88 | 18.03 | 17.86 | 18.03 | 6,166,396 | +0.08(+0.45%) |
Nov 16, 2009 | 17.84 | 17.98 | 17.79 | 17.95 | 9,869,795 | +0.19(+1.10%) |
Nov 13, 2009 | 17.67 | 17.81 | 17.55 | 17.76 | 6,704,548 | +0.16(+0.92%) |
Nov 12, 2009 | 17.72 | 17.80 | 17.58 | 17.59 | 7,845,565 | -0.13(-0.73%) |
Nov 11, 2009 | 17.72 | 17.77 | 17.61 | 17.72 | 6,427,533 | +0.11(+0.60%) |
Nov 10, 2009 | 17.59 | 17.68 | 17.53 | 17.62 | 6,619,610 | -0.01(-0.05%) |
Nov 09, 2009 | 17.37 | 17.68 | 17.32 | 17.63 | 9,172,682 | +0.40(+2.31%) |
Nov 06, 2009 | 17.12 | 17.27 | 17.08 | 17.23 | 6,119,809 | +0.07(+0.43%) |
Nov 05, 2009 | 17.08 | 17.25 | 17.04 | 17.16 | 8,311,521 | +0.32(+1.88%) |
Nov 04, 2009 | 16.82 | 17.04 | 16.82 | 16.84 | 9,786,878 | +0.10(+0.58%) |
Nov 03, 2009 | 16.67 | 16.74 | 16.59 | 16.74 | 18,540,442 | -0.06(-0.39%) |
Nov 02, 2009 | 16.73 | 16.93 | 16.59 | 16.81 | 20,659,054 | +0.10(+0.58%) |
Oct 30, 2009 | 17.15 | 17.15 | 16.69 | 16.71 | 13,980,186 | -0.45(-2.65%) |
Oct 29, 2009 | 17.00 | 17.19 | 16.91 | 17.16 | 13,228,742 | +0.32(+1.93%) |
Oct 28, 2009 | 16.98 | 17.12 | 16.83 | 16.84 | 16,101,837 | -0.25(-1.47%) |
Oct 27, 2009 | 17.19 | 17.29 | 17.03 | 17.09 | 11,538,833 | -0.09(-0.52%) |
Oct 26, 2009 | 17.34 | 17.51 | 17.14 | 17.18 | 13,084,832 | -0.11(-0.66%) |
Oct 23, 2009 | 17.34 | 17.35 | 17.22 | 17.29 | 20,348,572 | -0.05(-0.28%) |
Oct 22, 2009 | 17.27 | 17.39 | 17.14 | 17.34 | 12,739,758 | +0.08(+0.47%) |
Oct 21, 2009 | 17.26 | 17.54 | 17.21 | 17.26 | 11,171,929 | +0.01(+0.05%) |
Oct 20, 2009 | 17.19 | 17.29 | 17.17 | 17.25 | 8,737,542 | -0.06(-0.33%) |
Oct 19, 2009 | 17.17 | 17.32 | 17.11 | 17.31 | 11,298,181 | +0.19(+1.09%) |
Oct 16, 2009 | 17.21 | 17.22 | 17.03 | 17.12 | 8,899,148 | -0.16(-0.94%) |
Oct 15, 2009 | 17.24 | 17.29 | 17.16 | 17.29 | 7,056,394 | -0.03(-0.19%) |
Oct 14, 2009 | 17.36 | 17.36 | 17.22 | 17.32 | 11,323,313 | +0.20(+1.18%) |
Oct 13, 2009 | 17.06 | 17.15 | 16.99 | 17.12 | 5,921,429 | +0.06(+0.38%) |
Oct 12, 2009 | 17.14 | 17.15 | 16.96 | 17.05 | 4,931,766 | +0.01(+0.05%) |
Oct 09, 2009 | 16.86 | 17.04 | 16.84 | 17.04 | 11,362,335 | +0.11(+0.67%) |
Oct 08, 2009 | 16.96 | 17.01 | 16.83 | 16.93 | 6,165,678 | +0.11(+0.63%) |
Oct 07, 2009 | 16.82 | 16.87 | 16.74 | 16.82 | 6,402,354 | -0.03(-0.19%) |
Oct 06, 2009 | 16.64 | 16.87 | 16.62 | 16.86 | 10,170,595 | +0.30(+1.81%) |
Oct 05, 2009 | 16.46 | 16.59 | 16.35 | 16.56 | 7,671,632 | +0.14(+0.84%) |
Oct 02, 2009 | 16.29 | 16.51 | 16.29 | 16.42 | 8,824,427 | +0.00(+0.00%) |
Oct 01, 2009 | 16.84 | 16.84 | 16.42 | 16.42 | 18,740,104 | -0.50(-2.97%) |
Sep 30, 2009 | 16.91 | 17.02 | 16.66 | 16.92 | 18,386,468 | +0.05(+0.29%) |
Sep 29, 2009 | 16.96 | 17.05 | 16.84 | 16.87 | 13,699,952 | -0.18(-1.05%) |
Sep 28, 2009 | 16.78 | 17.09 | 16.78 | 17.05 | 6,244,241 | +0.37(+2.20%) |
Sep 25, 2009 | 16.74 | 16.83 | 16.66 | 16.69 | 11,374,430 | -0.11(-0.63%) |
Sep 24, 2009 | 17.03 | 17.05 | 16.73 | 16.79 | 6,884,317 | -0.16(-0.96%) |
Sep 23, 2009 | 17.03 | 17.22 | 16.90 | 16.95 | 8,047,829 | +0.00(+0.00%) |
Sep 22, 2009 | 16.99 | 17.00 | 16.86 | 16.95 | 7,017,417 | +0.09(+0.53%) |
Sep 21, 2009 | 16.82 | 16.94 | 16.76 | 16.86 | 7,409,626 | -0.07(-0.43%) |
Sep 18, 2009 | 16.91 | 16.97 | 16.81 | 16.94 | 8,077,403 | +0.04(+0.24%) |
Sep 17, 2009 | 16.91 | 17.02 | 16.85 | 16.90 | 7,062,519 | +0.09(+0.53%) |
Sep 16, 2009 | 16.91 | 17.02 | 16.79 | 16.81 | 13,257,610 | -0.02(-0.14%) |
Sep 15, 2009 | 16.77 | 16.88 | 16.70 | 16.83 | 5,635,041 | +0.11(+0.68%) |
Sep 14, 2009 | 16.63 | 16.76 | 16.62 | 16.72 | 5,579,900 | -0.06(-0.34%) |
Sep 11, 2009 | 16.75 | 16.81 | 16.63 | 16.78 | 14,505,960 | +0.02(+0.10%) |
Sep 10, 2009 | 16.54 | 16.76 | 16.49 | 16.76 | 19,397,100 | +0.23(+1.37%) |
Sep 09, 2009 | 16.38 | 16.57 | 16.34 | 16.53 | 8,704,152 | +0.12(+0.74%) |
Sep 08, 2009 | 16.37 | 16.41 | 16.28 | 16.41 | 3,853,641 | +0.12(+0.75%) |
Sep 04, 2009 | 16.01 | 16.29 | 15.98 | 16.29 | 12,647,508 | +0.28(+1.77%) |
Sep 03, 2009 | 15.93 | 16.02 | 15.82 | 16.01 | 6,583,870 | +0.07(+0.46%) |
Sep 02, 2009 | 15.88 | 16.01 | 15.84 | 15.93 | 6,101,382 | +0.03(+0.20%) |
Sep 01, 2009 | 16.17 | 16.41 | 15.88 | 15.90 | 16,832,996 | -0.33(-2.05%) |
Aug 31, 2009 | 16.26 | 16.28 | 16.15 | 16.23 | 12,117,599 | -0.21(-1.28%) |
Aug 28, 2009 | 16.59 | 16.68 | 16.33 | 16.44 | 13,626,507 | +0.06(+0.35%) |
Aug 27, 2009 | 16.31 | 16.39 | 16.11 | 16.39 | 11,611,296 | +0.03(+0.20%) |
Aug 26, 2009 | 16.27 | 16.40 | 16.25 | 16.35 | 7,010,577 | +0.07(+0.45%) |
Aug 25, 2009 | 16.33 | 16.44 | 16.27 | 16.28 | 5,689,725 | +0.00(+0.02%) |
Aug 24, 2009 | 16.34 | 16.44 | 16.24 | 16.28 | 5,229,051 | -0.01(-0.07%) |
Aug 21, 2009 | 16.15 | 16.31 | 16.05 | 16.29 | 8,181,345 | +0.24(+1.46%) |
Aug 20, 2009 | 15.89 | 16.08 | 15.84 | 16.05 | 4,822,876 | +0.18(+1.12%) |
Aug 19, 2009 | 15.62 | 15.94 | 15.60 | 15.88 | 7,054,961 | +0.04(+0.26%) |
Aug 18, 2009 | 15.67 | 15.84 | 15.65 | 15.84 | 4,583,078 | +0.16(+1.03%) |
Aug 17, 2009 | 15.73 | 15.77 | 15.57 | 15.67 | 6,240,690 | -0.31(-1.93%) |
Aug 14, 2009 | 16.12 | 16.14 | 15.87 | 15.98 | 4,262,269 | -0.15(-0.96%) |
Aug 13, 2009 | 16.12 | 16.17 | 15.97 | 16.14 | 7,493,234 | +0.07(+0.45%) |
Aug 12, 2009 | 15.77 | 16.18 | 15.75 | 16.06 | 6,583,919 | +0.32(+2.01%) |
Aug 11, 2009 | 15.90 | 15.92 | 15.74 | 15.75 | 5,946,831 | -0.23(-1.42%) |
Aug 10, 2009 | 15.96 | 16.02 | 15.84 | 15.97 | 15,370,933 | -0.07(-0.45%) |
Aug 07, 2009 | 16.11 | 16.14 | 15.97 | 16.05 | 14,481,005 | +0.16(+1.02%) |
Aug 06, 2009 | 16.05 | 16.08 | 15.83 | 15.88 | 12,590,015 | -0.11(-0.71%) |
Aug 05, 2009 | 16.22 | 16.22 | 15.93 | 16.00 | 6,181,515 | -0.15(-0.90%) |
Aug 04, 2009 | 16.09 | 16.17 | 16.06 | 16.14 | 7,179,754 | -0.03(-0.20%) |
Aug 03, 2009 | 16.18 | 16.19 | 16.04 | 16.18 | 9,645,416 | +0.20(+1.27%) |
Jul 31, 2009 | 16.04 | 16.13 | 15.95 | 15.97 | 8,303,710 | -0.02(-0.15%) |
Jul 30, 2009 | 16.11 | 16.26 | 16.00 | 16.00 | 14,159,191 | +0.05(+0.30%) |
Jul 29, 2009 | 15.88 | 15.95 | 15.77 | 15.95 | 7,311,526 | -0.02(-0.10%) |
Jul 28, 2009 | 15.81 | 15.99 | 15.72 | 15.96 | 7,260,778 | +0.14(+0.87%) |
Jul 27, 2009 | 15.90 | 15.95 | 15.75 | 15.83 | 7,076,206 | -0.11(-0.67%) |
Jul 24, 2009 | 15.81 | 15.96 | 15.70 | 15.93 | 13,207,180 | -0.10(-0.60%) |
Jul 23, 2009 | 15.71 | 16.11 | 15.68 | 16.03 | 16,534,764 | +0.31(+1.96%) |
Jul 22, 2009 | 15.62 | 15.77 | 15.59 | 15.72 | 8,956,690 | +0.09(+0.57%) |
Jul 21, 2009 | 15.60 | 15.63 | 15.43 | 15.63 | 19,502,150 | +0.09(+0.57%) |
Jul 20, 2009 | 15.49 | 15.56 | 15.41 | 15.54 | 25,531,144 | +0.14(+0.90%) |
Jul 17, 2009 | 15.26 | 15.41 | 15.19 | 15.41 | 22,752,042 | +0.15(+0.96%) |
Jul 16, 2009 | 15.00 | 15.28 | 14.95 | 15.26 | 10,503,504 | +0.22(+1.46%) |
Jul 15, 2009 | 14.75 | 15.05 | 14.72 | 15.04 | 10,243,414 | +0.54(+3.75%) |
Jul 14, 2009 | 14.46 | 14.51 | 14.35 | 14.50 | 8,573,722 | +0.02(+0.11%) |
Jul 13, 2009 | 14.20 | 14.48 | 14.19 | 14.48 | 10,158,679 | +0.27(+1.88%) |
Jul 10, 2009 | 14.11 | 14.25 | 14.05 | 14.21 | 12,367,322 | +0.06(+0.40%) |
Jul 09, 2009 | 14.14 | 14.23 | 14.08 | 14.16 | 17,304,980 | +0.09(+0.63%) |
Jul 08, 2009 | 14.12 | 14.15 | 13.91 | 14.07 | 10,619,921 | +0.01(+0.06%) |
Jul 07, 2009 | 14.44 | 14.47 | 14.06 | 14.06 | 5,539,133 | -0.36(-2.47%) |
Jul 06, 2009 | 14.39 | 14.50 | 14.29 | 14.42 | 7,230,087 | -0.04(-0.28%) |
Jul 02, 2009 | 14.68 | 14.69 | 14.46 | 14.46 | 11,437,656 | -0.37(-2.51%) |
Jul 01, 2009 | 14.86 | 14.98 | 14.80 | 14.83 | 13,610,557 | +0.06(+0.44%) |
Jun 30, 2009 | 14.91 | 14.94 | 14.66 | 14.77 | 9,556,764 | -0.11(-0.76%) |
Jun 29, 2009 | 14.76 | 14.93 | 14.73 | 14.88 | 6,575,367 | +0.15(+1.05%) |
Jun 26, 2009 | 14.70 | 14.80 | 14.66 | 14.72 | 11,044,637 | -0.02(-0.17%) |
Jun 25, 2009 | 14.65 | 14.80 | 14.62 | 14.75 | 10,721,592 | +0.21(+1.45%) |
Jun 24, 2009 | 14.46 | 14.65 | 14.42 | 14.54 | 8,240,637 | +0.20(+1.41%) |
Jun 23, 2009 | 14.35 | 14.38 | 14.21 | 14.34 | 7,129,441 | +0.01(+0.06%) |
Jun 22, 2009 | 14.55 | 14.59 | 14.28 | 14.33 | 9,474,608 | -0.36(-2.48%) |
Jun 19, 2009 | 14.64 | 14.73 | 14.56 | 14.69 | 14,119,440 | +0.11(+0.78%) |
Jun 18, 2009 | 14.64 | 14.70 | 14.55 | 14.58 | 8,350,636 | -0.06(-0.44%) |
Jun 17, 2009 | 14.60 | 14.76 | 14.50 | 14.64 | 9,522,351 | +0.08(+0.56%) |
Jun 16, 2009 | 14.79 | 14.82 | 14.53 | 14.56 | 8,386,122 | -0.19(-1.26%) |
Jun 15, 2009 | 14.79 | 14.86 | 14.60 | 14.75 | 8,355,346 | -0.15(-1.03%) |
Jun 12, 2009 | 14.90 | 14.95 | 14.75 | 14.90 | 7,036,755 | -0.04(-0.27%) |
Jun 11, 2009 | 14.89 | 15.11 | 14.85 | 14.94 | 7,606,823 | +0.06(+0.38%) |
Jun 10, 2009 | 14.94 | 14.98 | 14.68 | 14.89 | 6,598,224 | +0.04(+0.27%) |
Jun 09, 2009 | 14.88 | 14.96 | 14.75 | 14.85 | 7,538,935 | +0.06(+0.44%) |
Jun 08, 2009 | 14.60 | 14.86 | 14.53 | 14.78 | 8,286,435 | -0.09(-0.60%) |
Jun 05, 2009 | 14.86 | 14.93 | 14.72 | 14.87 | 11,906,386 | +0.15(+0.99%) |
Jun 04, 2009 | 14.63 | 14.77 | 14.60 | 14.72 | 11,558,405 | +0.20(+1.40%) |
Jun 03, 2009 | 14.68 | 14.64 | 14.42 | 14.52 | 7,084,007 | -0.16(-1.10%) |
Jun 02, 2009 | 14.62 | 14.84 | 14.57 | 14.68 | 8,475,258 | -0.03(-0.22%) |
Jun 01, 2009 | 14.51 | 14.76 | 14.46 | 14.72 | 9,788,871 | +0.41(+2.83%) |
May 29, 2009 | 14.20 | 14.34 | 14.06 | 14.31 | 6,656,235 | +0.15(+1.09%) |
May 28, 2009 | 14.12 | 14.22 | 13.87 | 14.16 | 7,619,310 | +0.20(+1.45%) |
May 27, 2009 | 14.10 | 14.27 | 13.95 | 13.95 | 9,514,868 | -0.14(-0.98%) |
May 26, 2009 | 13.59 | 14.12 | 13.54 | 14.09 | 7,083,368 | +0.36(+2.60%) |
May 22, 2009 | 13.74 | 13.82 | 13.54 | 13.74 | 6,702,695 | +0.05(+0.36%) |
May 21, 2009 | 13.82 | 13.87 | 13.56 | 13.69 | 7,955,914 | -0.24(-1.75%) |
May 20, 2009 | 13.93 | 14.24 | 13.91 | 13.93 | 10,730,841 | -0.15(-1.04%) |
May 19, 2009 | 13.93 | 14.19 | 13.91 | 14.08 | 8,780,026 | +0.08(+0.58%) |
May 18, 2009 | 13.78 | 13.99 | 13.70 | 13.99 | 5,350,958 | +0.37(+2.74%) |
May 15, 2009 | 13.74 | 13.83 | 13.62 | 13.62 | 8,655,870 | +0.00(+0.00%) |
May 14, 2009 | 13.57 | 13.78 | 13.53 | 13.62 | 8,327,931 | +0.15(+1.08%) |
May 13, 2009 | 13.74 | 13.78 | 13.48 | 13.48 | 16,291,459 | -0.35(-2.52%) |
May 12, 2009 | 13.99 | 14.02 | 13.75 | 13.82 | 7,156,715 | -0.07(-0.53%) |
May 11, 2009 | 13.73 | 14.04 | 13.70 | 13.90 | 7,024,281 | +0.04(+0.29%) |
May 08, 2009 | 14.05 | 14.08 | 13.74 | 13.86 | 8,464,330 | +0.02(+0.12%) |
May 07, 2009 | 14.46 | 14.50 | 13.81 | 13.84 | 22,594,008 | -0.58(-4.05%) |
May 06, 2009 | 14.51 | 14.51 | 14.21 | 14.42 | 8,938,327 | +0.08(+0.56%) |
May 05, 2009 | 14.35 | 14.39 | 14.23 | 14.34 | 5,604,287 | -0.09(-0.62%) |
May 04, 2009 | 14.27 | 14.46 | 14.19 | 14.43 | 5,614,167 | +0.26(+1.83%) |