Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.37 | 19.62 | 19.14 | 19.37 | 4,282,569 | -0.05(-0.24%) |
May 27, 2010 | 19.52 | 19.66 | 18.89 | 19.42 | 5,115,549 | +0.31(+1.64%) |
May 26, 2010 | 19.31 | 20.16 | 18.99 | 19.11 | 108 | +0.16(+0.82%) |
May 25, 2010 | 18.33 | 19.09 | 18.27 | 18.95 | 217 | +0.08(+0.44%) |
May 24, 2010 | 18.99 | 19.35 | 18.83 | 18.87 | 3,403,762 | -0.16(-0.82%) |
May 21, 2010 | 18.46 | 19.28 | 18.28 | 19.02 | 4,686,195 | +0.35(+1.87%) |
May 20, 2010 | 18.52 | 19.07 | 18.43 | 18.67 | 5,297,415 | -0.45(-2.36%) |
May 19, 2010 | 19.41 | 19.91 | 18.76 | 19.12 | 5,078,796 | -0.32(-1.65%) |
May 18, 2010 | 19.48 | 19.97 | 19.34 | 19.45 | 21,100 | +0.25(+1.29%) |
May 17, 2010 | 19.24 | 19.46 | 18.56 | 19.20 | 4,467,203 | -0.03(-0.14%) |
May 14, 2010 | 19.23 | 19.50 | 18.85 | 19.23 | 4,952,539 | -0.36(-1.83%) |
May 13, 2010 | 20.24 | 20.36 | 19.52 | 19.58 | 5,230,375 | -1.05(-5.08%) |
May 12, 2010 | 20.69 | 21.10 | 20.52 | 20.63 | 3,008,370 | +0.05(+0.22%) |
May 11, 2010 | 21.15 | 21.18 | 20.55 | 20.59 | 3,958,423 | +0.01(+0.04%) |
May 10, 2010 | 20.52 | 20.64 | 19.80 | 20.58 | 4,643,534 | +1.54(+8.12%) |
May 07, 2010 | 19.60 | 20.03 | 18.84 | 19.03 | 5,057,859 | -0.74(-3.72%) |
May 06, 2010 | 20.08 | 20.59 | 18.39 | 19.77 | 5,150,045 | -0.53(-2.60%) |
May 05, 2010 | 20.31 | 20.77 | 20.00 | 20.30 | 2,971,619 | -0.32(-1.54%) |
May 04, 2010 | 21.01 | 21.01 | 20.02 | 20.61 | 1,087 | -0.67(-3.15%) |
May 03, 2010 | 20.90 | 21.43 | 20.79 | 21.28 | 2,173,558 | +0.53(+2.57%) |
Apr 30, 2010 | 21.21 | 21.55 | 20.75 | 20.75 | 3,094,216 | -0.29(-1.40%) |
Apr 29, 2010 | 20.60 | 21.28 | 20.45 | 21.05 | 4,425,985 | +0.60(+2.92%) |
Apr 28, 2010 | 20.54 | 20.96 | 20.42 | 20.45 | 3,084,581 | +0.07(+0.36%) |
Apr 27, 2010 | 20.83 | 21.12 | 20.30 | 20.37 | 4,206,405 | -0.58(-2.76%) |
Apr 26, 2010 | 21.17 | 21.61 | 20.84 | 20.95 | 4,081,302 | -0.19(-0.91%) |
Apr 23, 2010 | 20.74 | 21.76 | 20.70 | 21.15 | 8,133,649 | +0.55(+2.68%) |
Apr 22, 2010 | 19.69 | 20.81 | 19.67 | 20.60 | 7,754,551 | +0.69(+3.46%) |
Apr 21, 2010 | 19.20 | 20.01 | 19.16 | 19.91 | 5,544,934 | +0.71(+3.69%) |
Apr 20, 2010 | 18.86 | 19.25 | 18.73 | 19.20 | 2,923,195 | +0.40(+2.15%) |
Apr 19, 2010 | 18.67 | 18.93 | 18.56 | 18.79 | 2,291,929 | +0.01(+0.05%) |
Apr 16, 2010 | 18.87 | 18.87 | 18.47 | 18.78 | 5,688,916 | -0.12(-0.63%) |
Apr 15, 2010 | 18.92 | 19.00 | 18.66 | 18.90 | 3,057,031 | -0.12(-0.63%) |
Apr 14, 2010 | 18.57 | 19.14 | 18.43 | 19.02 | 5,401,536 | +0.58(+3.14%) |
Apr 13, 2010 | 18.70 | 18.96 | 18.42 | 18.44 | 3,461,638 | -0.25(-1.33%) |
Apr 12, 2010 | 18.71 | 18.80 | 18.46 | 18.69 | 1,760,038 | +0.00(+0.00%) |
Apr 09, 2010 | 18.73 | 18.82 | 18.55 | 18.69 | 2,021,642 | +0.06(+0.30%) |
Apr 08, 2010 | 18.48 | 18.66 | 18.33 | 18.64 | 3,123,099 | +0.12(+0.65%) |
Apr 07, 2010 | 18.76 | 18.89 | 18.36 | 18.52 | 5,323,892 | -0.26(-1.37%) |
Apr 06, 2010 | 18.98 | 19.00 | 18.66 | 18.77 | 2,169,440 | -0.34(-1.78%) |
Apr 05, 2010 | 18.95 | 19.31 | 18.85 | 19.11 | 2,041,283 | +0.29(+1.56%) |
Apr 01, 2010 | 19.28 | 18.82 | 18.82 | 18.82 | 2,284,129 | -0.30(-1.59%) |
Mar 31, 2010 | 19.21 | 19.41 | 19.06 | 19.12 | 2,523,023 | -0.19(-1.00%) |
Mar 30, 2010 | 19.34 | 19.64 | 19.19 | 19.32 | 2,956,335 | -0.06(-0.28%) |
Mar 29, 2010 | 19.66 | 19.67 | 19.20 | 19.37 | 3,921,697 | -0.17(-0.89%) |
Mar 26, 2010 | 19.04 | 19.67 | 19.04 | 19.55 | 4,409,865 | +0.51(+2.66%) |
Mar 25, 2010 | 19.11 | 19.54 | 19.04 | 19.04 | 2,995,842 | +0.09(+0.48%) |
Mar 24, 2010 | 18.91 | 19.24 | 18.90 | 18.95 | 3,331,869 | +0.17(+0.88%) |
Mar 23, 2010 | 18.70 | 18.84 | 18.58 | 18.78 | 2,204,423 | +0.10(+0.54%) |
Mar 22, 2010 | 18.45 | 18.85 | 18.41 | 18.68 | 2,506,776 | +0.05(+0.25%) |
Mar 19, 2010 | 18.77 | 18.91 | 18.59 | 18.64 | 4,492,306 | -0.05(-0.25%) |
Mar 18, 2010 | 18.60 | 18.81 | 18.60 | 18.68 | 1,781,356 | +0.04(+0.20%) |
Mar 17, 2010 | 18.85 | 19.02 | 18.62 | 18.65 | 3,043,178 | -0.15(-0.78%) |
Mar 16, 2010 | 18.21 | 18.87 | 18.20 | 18.79 | 4,045,898 | +0.57(+3.13%) |
Mar 15, 2010 | 18.00 | 18.24 | 17.96 | 18.22 | 1,938,965 | -0.07(-0.40%) |
Mar 12, 2010 | 18.58 | 18.62 | 18.22 | 18.30 | 2,189,931 | -0.18(-1.00%) |
Mar 11, 2010 | 18.52 | 18.57 | 18.28 | 18.48 | 2,588,866 | -0.10(-0.54%) |
Mar 10, 2010 | 18.45 | 18.88 | 18.41 | 18.58 | 3,119,936 | +0.06(+0.35%) |
Mar 09, 2010 | 18.07 | 18.73 | 18.04 | 18.52 | 6,599,732 | +0.35(+1.92%) |
Mar 08, 2010 | 17.98 | 18.23 | 17.98 | 18.17 | 1,910,505 | +0.21(+1.18%) |
Mar 05, 2010 | 17.67 | 18.01 | 17.67 | 17.96 | 2,256,734 | +0.34(+1.93%) |
Mar 04, 2010 | 17.77 | 17.97 | 17.47 | 17.62 | 2,699,756 | -0.17(-0.93%) |
Mar 03, 2010 | 17.52 | 17.93 | 17.40 | 17.78 | 3,786,334 | +0.36(+2.06%) |
Mar 02, 2010 | 17.56 | 17.71 | 17.33 | 17.42 | 2,267,615 | -0.06(-0.32%) |
Mar 01, 2010 | 17.29 | 17.53 | 17.29 | 17.48 | 2,790,345 | +0.17(+0.96%) |
Feb 26, 2010 | 17.11 | 17.35 | 16.89 | 17.31 | 3,795,523 | +0.09(+0.53%) |
Feb 25, 2010 | 17.05 | 17.22 | 16.83 | 17.22 | 3,591,520 | -0.05(-0.27%) |
Feb 24, 2010 | 17.80 | 17.81 | 16.89 | 17.27 | 9,183,842 | -0.11(-0.63%) |
Feb 23, 2010 | 17.75 | 17.97 | 17.29 | 17.38 | 5,799,212 | -0.45(-2.53%) |
Feb 22, 2010 | 17.71 | 17.96 | 17.69 | 17.83 | 5,112,087 | +0.21(+1.20%) |
Feb 19, 2010 | 17.52 | 17.74 | 17.33 | 17.62 | 4,372,325 | +0.09(+0.50%) |
Feb 18, 2010 | 18.09 | 18.09 | 17.49 | 17.53 | 4,516,263 | -0.59(-3.27%) |
Feb 17, 2010 | 18.48 | 18.61 | 17.96 | 18.12 | 4,150,669 | -0.31(-1.70%) |
Feb 16, 2010 | 18.37 | 18.51 | 18.13 | 18.43 | 3,516,847 | +0.17(+0.91%) |
Feb 12, 2010 | 18.09 | 18.27 | 18.27 | 18.27 | 3,303,020 | +0.04(+0.20%) |
Feb 11, 2010 | 17.56 | 18.27 | 17.37 | 18.23 | 4,040,808 | +0.63(+3.60%) |
Feb 10, 2010 | 17.43 | 17.72 | 17.11 | 17.60 | 3,642,890 | +0.06(+0.37%) |
Feb 09, 2010 | 17.66 | 17.68 | 17.25 | 17.53 | 3,782,560 | +0.06(+0.32%) |
Feb 08, 2010 | 17.15 | 17.75 | 16.97 | 17.48 | 2,710,726 | +0.33(+1.93%) |
Feb 05, 2010 | 17.28 | 17.37 | 16.69 | 17.15 | 3,469,188 | -0.16(-0.90%) |
Feb 04, 2010 | 17.74 | 17.83 | 17.26 | 17.30 | 2,736,841 | -0.63(-3.49%) |
Feb 03, 2010 | 18.05 | 18.11 | 17.65 | 17.93 | 3,067,669 | -0.15(-0.81%) |
Feb 02, 2010 | 17.43 | 18.16 | 17.43 | 18.08 | 5,670,878 | +1.11(+6.53%) |
Feb 01, 2010 | 17.06 | 17.13 | 16.61 | 16.97 | 2,848,965 | -0.01(-0.08%) |
Jan 29, 2010 | 17.01 | 17.37 | 16.90 | 16.98 | 3,184,356 | -0.02(-0.11%) |
Jan 28, 2010 | 16.93 | 17.15 | 16.65 | 17.00 | 3,687,429 | +0.08(+0.49%) |
Jan 27, 2010 | 16.71 | 17.03 | 16.46 | 16.92 | 2,922,601 | +0.17(+0.99%) |
Jan 26, 2010 | 16.63 | 16.96 | 16.55 | 16.75 | 3,648,953 | +0.06(+0.39%) |
Jan 25, 2010 | 17.01 | 17.05 | 16.22 | 16.69 | 5,078,738 | -0.12(-0.71%) |
Jan 22, 2010 | 17.14 | 17.60 | 16.73 | 16.81 | 5,297,157 | -0.35(-2.04%) |
Jan 21, 2010 | 17.58 | 17.65 | 17.07 | 17.16 | 2,836,318 | -0.40(-2.30%) |
Jan 20, 2010 | 17.86 | 17.90 | 17.38 | 17.56 | 3,113,849 | -0.42(-2.35%) |
Jan 19, 2010 | 17.76 | 18.08 | 17.58 | 17.98 | 2,351,602 | +0.20(+1.14%) |
Jan 15, 2010 | 17.80 | 17.78 | 17.78 | 17.78 | 5,053,015 | -0.37(-2.03%) |
Jan 14, 2010 | 18.05 | 18.41 | 18.02 | 18.15 | 3,443,707 | -0.40(-2.18%) |
Jan 13, 2010 | 18.21 | 18.66 | 18.01 | 18.55 | 2,524,733 | +0.38(+2.07%) |
Jan 12, 2010 | 18.22 | 18.22 | 17.78 | 18.18 | 3,151,390 | -0.17(-0.90%) |
Jan 11, 2010 | 18.55 | 18.65 | 18.05 | 18.34 | 3,000,000 | -0.07(-0.40%) |
Jan 08, 2010 | 18.50 | 18.77 | 18.15 | 18.42 | 3,632,098 | -0.21(-1.14%) |
Jan 07, 2010 | 17.83 | 18.79 | 17.83 | 18.63 | 7,697,740 | +1.21(+6.97%) |
Jan 06, 2010 | 17.40 | 17.63 | 17.18 | 17.41 | 3,951,816 | -0.10(-0.58%) |
Jan 05, 2010 | 17.50 | 17.57 | 16.84 | 17.52 | 8,114,845 | +0.00(+0.00%) |
Jan 04, 2010 | 17.33 | 17.52 | 17.09 | 17.52 | 3,691,357 | +0.22(+1.28%) |
Dec 31, 2009 | 17.32 | 17.29 | 17.29 | 17.29 | 1,196,391 | -0.06(-0.37%) |
Dec 30, 2009 | 17.23 | 17.56 | 17.12 | 17.36 | 1,275,403 | +0.06(+0.32%) |
Dec 29, 2009 | 17.49 | 17.55 | 17.07 | 17.30 | 1,848,012 | -0.15(-0.84%) |
Dec 28, 2009 | 17.61 | 17.75 | 17.39 | 17.45 | 1,970,481 | -0.17(-0.94%) |
Dec 24, 2009 | 17.69 | 17.73 | 17.48 | 17.62 | 921,785 | +0.01(+0.05%) |
Dec 23, 2009 | 17.81 | 17.93 | 17.39 | 17.61 | 3,794,628 | -0.06(-0.31%) |
Dec 22, 2009 | 17.02 | 17.85 | 16.92 | 17.66 | 3,945,043 | +0.86(+5.15%) |
Dec 21, 2009 | 16.78 | 17.01 | 16.66 | 16.80 | 2,915,956 | +0.08(+0.49%) |
Dec 18, 2009 | 16.73 | 16.87 | 16.55 | 16.72 | 3,674,685 | +0.00(+0.00%) |
Dec 17, 2009 | 16.71 | 16.90 | 16.60 | 16.72 | 2,659,831 | -0.17(-0.98%) |
Dec 16, 2009 | 16.59 | 16.96 | 16.48 | 16.88 | 3,545,918 | +0.42(+2.57%) |
Dec 15, 2009 | 16.52 | 16.64 | 16.40 | 16.46 | 1,920,031 | -0.12(-0.72%) |
Dec 14, 2009 | 16.44 | 16.58 | 16.39 | 16.58 | 2,988,199 | +0.20(+1.23%) |
Dec 11, 2009 | 16.23 | 16.38 | 16.00 | 16.38 | 3,441,445 | +0.27(+1.66%) |
Dec 10, 2009 | 16.53 | 16.64 | 16.05 | 16.11 | 4,707,491 | -0.06(-0.34%) |
Dec 09, 2009 | 16.27 | 16.27 | 16.00 | 16.16 | 5,054,802 | +0.07(+0.46%) |
Dec 08, 2009 | 16.14 | 16.58 | 15.98 | 16.09 | 6,186,388 | -0.14(-0.85%) |
Dec 07, 2009 | 16.63 | 16.70 | 16.15 | 16.23 | 3,765,018 | -0.40(-2.38%) |
Dec 04, 2009 | 16.92 | 17.05 | 16.46 | 16.62 | 6,155,836 | +0.06(+0.33%) |
Dec 03, 2009 | 17.33 | 17.40 | 16.55 | 16.57 | 10,132,670 | -1.35(-7.54%) |
Dec 02, 2009 | 17.83 | 18.03 | 17.75 | 17.92 | 3,472,246 | +0.04(+0.21%) |
Dec 01, 2009 | 18.24 | 18.24 | 17.81 | 17.88 | 4,299,704 | -0.04(-0.21%) |
Nov 30, 2009 | 17.77 | 17.95 | 17.65 | 17.92 | 3,632,483 | +0.19(+1.09%) |
Nov 27, 2009 | 17.45 | 17.94 | 17.40 | 17.73 | 1,475,708 | -0.20(-1.13%) |
Nov 25, 2009 | 18.02 | 18.08 | 17.82 | 17.93 | 3,971,135 | +0.00(+0.00%) |
Nov 24, 2009 | 18.16 | 18.29 | 17.84 | 17.93 | 3,658,826 | -0.33(-1.81%) |
Nov 23, 2009 | 18.62 | 18.89 | 17.96 | 18.26 | 6,233,372 | -0.15(-0.80%) |
Nov 20, 2009 | 18.47 | 18.70 | 18.24 | 18.41 | 5,608,518 | -0.45(-2.39%) |
Nov 19, 2009 | 18.85 | 18.96 | 18.39 | 18.86 | 4,466,439 | -0.13(-0.68%) |
Nov 18, 2009 | 18.67 | 19.71 | 18.67 | 18.99 | 6,980,761 | -0.17(-0.86%) |
Nov 17, 2009 | 19.46 | 19.68 | 19.03 | 19.15 | 4,594,121 | -0.36(-1.84%) |
Nov 16, 2009 | 19.34 | 19.77 | 19.32 | 19.51 | 3,623,301 | +0.42(+2.22%) |
Nov 13, 2009 | 19.46 | 19.57 | 18.97 | 19.09 | 7,114,351 | -0.21(-1.10%) |
Nov 12, 2009 | 19.56 | 19.79 | 19.16 | 19.30 | 8,262,062 | -0.39(-1.96%) |
Nov 11, 2009 | 18.52 | 20.04 | 18.39 | 19.68 | 26,680,094 | +2.78(+16.42%) |
Nov 10, 2009 | 16.76 | 16.97 | 16.37 | 16.91 | 5,713,098 | +0.15(+0.88%) |
Nov 09, 2009 | 16.88 | 16.89 | 16.51 | 16.76 | 3,361,457 | +0.08(+0.50%) |
Nov 06, 2009 | 16.41 | 16.89 | 16.21 | 16.68 | 3,007,101 | +0.25(+1.51%) |
Nov 05, 2009 | 16.65 | 17.02 | 16.38 | 16.43 | 4,168,631 | -0.04(-0.22%) |
Nov 04, 2009 | 16.41 | 17.21 | 16.41 | 16.47 | 5,739,270 | +0.14(+0.84%) |
Nov 03, 2009 | 15.78 | 16.45 | 15.73 | 16.33 | 3,537,823 | +0.29(+1.78%) |
Nov 02, 2009 | 16.05 | 16.32 | 15.46 | 16.04 | 7,119,853 | +0.12(+0.75%) |
Oct 30, 2009 | 16.48 | 16.48 | 15.78 | 15.92 | 7,071,178 | +0.09(+0.58%) |
Oct 29, 2009 | 15.93 | 16.21 | 15.73 | 15.83 | 5,350,678 | +0.25(+1.59%) |
Oct 28, 2009 | 16.54 | 16.54 | 15.52 | 15.58 | 6,196,365 | -0.91(-5.52%) |
Oct 27, 2009 | 16.94 | 17.11 | 16.42 | 16.49 | 6,483,039 | -0.39(-2.29%) |
Oct 26, 2009 | 17.65 | 17.98 | 16.82 | 16.88 | 4,813,609 | -0.74(-4.23%) |
Oct 23, 2009 | 17.65 | 17.71 | 17.46 | 17.63 | 4,708,431 | -0.29(-1.64%) |
Oct 22, 2009 | 17.14 | 18.20 | 16.96 | 17.92 | 5,242,428 | +0.75(+4.39%) |
Oct 21, 2009 | 17.55 | 18.08 | 17.12 | 17.17 | 2,990,879 | -0.37(-2.10%) |
Oct 20, 2009 | 17.56 | 17.67 | 17.48 | 17.53 | 2,474,959 | -0.17(-0.99%) |
Oct 19, 2009 | 18.02 | 18.15 | 17.63 | 17.71 | 1,624,454 | -0.31(-1.74%) |
Oct 16, 2009 | 18.00 | 18.15 | 17.74 | 18.02 | 2,120,814 | -0.28(-1.51%) |
Oct 15, 2009 | 18.24 | 18.44 | 18.14 | 18.30 | 1,833,180 | -0.13(-0.70%) |
Oct 14, 2009 | 18.39 | 18.53 | 18.01 | 18.43 | 2,684,013 | +0.30(+1.64%) |
Oct 13, 2009 | 17.58 | 18.41 | 17.54 | 18.13 | 3,997,765 | +0.55(+3.12%) |
Oct 12, 2009 | 17.83 | 17.91 | 17.47 | 17.58 | 1,888,138 | -0.31(-1.75%) |
Oct 09, 2009 | 17.72 | 17.97 | 17.40 | 17.89 | 3,218,369 | +0.15(+0.83%) |
Oct 08, 2009 | 17.30 | 17.97 | 17.07 | 17.75 | 5,101,418 | +0.73(+4.27%) |
Oct 07, 2009 | 17.63 | 17.65 | 16.89 | 17.02 | 4,186,437 | -0.61(-3.44%) |
Oct 06, 2009 | 17.54 | 17.95 | 17.37 | 17.63 | 3,941,407 | +0.18(+1.05%) |
Oct 05, 2009 | 17.29 | 17.63 | 17.15 | 17.44 | 3,452,192 | +0.27(+1.55%) |
Oct 02, 2009 | 17.12 | 17.28 | 16.66 | 17.18 | 5,765,935 | -0.16(-0.90%) |
Oct 01, 2009 | 17.88 | 17.89 | 17.28 | 17.33 | 5,922,890 | -0.63(-3.53%) |
Sep 30, 2009 | 18.43 | 18.43 | 17.83 | 17.97 | 5,008,819 | -0.39(-2.10%) |
Sep 29, 2009 | 18.63 | 18.79 | 18.24 | 18.35 | 2,884,389 | -0.18(-0.95%) |
Sep 28, 2009 | 18.49 | 18.70 | 18.28 | 18.53 | 2,503,735 | +0.18(+0.95%) |
Sep 25, 2009 | 18.39 | 18.67 | 18.09 | 18.35 | 4,081,621 | -0.23(-1.24%) |
Sep 24, 2009 | 19.33 | 19.52 | 18.38 | 18.58 | 5,159,387 | -0.43(-2.27%) |
Sep 23, 2009 | 19.68 | 19.68 | 18.98 | 19.01 | 3,808,410 | -0.67(-3.41%) |
Sep 22, 2009 | 20.22 | 20.28 | 19.62 | 19.68 | 3,388,358 | -0.34(-1.70%) |
Sep 21, 2009 | 20.10 | 20.21 | 19.54 | 20.03 | 3,349,393 | -0.39(-1.89%) |
Sep 18, 2009 | 20.48 | 20.64 | 20.04 | 20.41 | 8,249,305 | +0.62(+3.11%) |
Sep 17, 2009 | 20.49 | 20.69 | 19.68 | 19.80 | 4,949,992 | -0.21(-1.06%) |
Sep 16, 2009 | 19.95 | 20.72 | 19.91 | 20.01 | 6,715,141 | +0.11(+0.55%) |
Sep 15, 2009 | 19.48 | 19.99 | 19.34 | 19.90 | 3,436,295 | +0.35(+1.79%) |
Sep 14, 2009 | 19.73 | 19.73 | 19.20 | 19.55 | 3,526,310 | -0.40(-1.98%) |
Sep 11, 2009 | 20.30 | 20.30 | 19.63 | 19.94 | 2,503,887 | -0.07(-0.37%) |
Sep 10, 2009 | 20.03 | 20.06 | 19.72 | 20.02 | 2,765,122 | +0.00(+0.00%) |
Sep 09, 2009 | 20.26 | 20.28 | 19.81 | 20.02 | 3,087,090 | -0.18(-0.91%) |
Sep 08, 2009 | 20.29 | 20.50 | 19.96 | 20.20 | 2,695,667 | +0.03(+0.14%) |
Sep 04, 2009 | 20.02 | 20.20 | 19.69 | 20.17 | 2,222,246 | +0.10(+0.50%) |
Sep 03, 2009 | 19.76 | 20.09 | 19.36 | 20.07 | 2,699,036 | +0.49(+2.49%) |
Sep 02, 2009 | 20.12 | 20.12 | 19.51 | 19.58 | 3,729,405 | -0.63(-3.14%) |
Sep 01, 2009 | 20.81 | 21.39 | 20.15 | 20.22 | 3,877,932 | -0.69(-3.30%) |
Aug 31, 2009 | 20.97 | 21.02 | 20.64 | 20.91 | 3,926,943 | -0.33(-1.56%) |
Aug 28, 2009 | 21.29 | 21.61 | 20.99 | 21.24 | 4,459,240 | +0.21(+1.01%) |
Aug 27, 2009 | 20.66 | 21.45 | 20.50 | 21.03 | 6,858,530 | -0.25(-1.17%) |
Aug 26, 2009 | 20.63 | 21.38 | 20.37 | 21.28 | 5,073,619 | +0.76(+3.72%) |
Aug 25, 2009 | 20.21 | 21.03 | 20.12 | 20.51 | 4,011,494 | +0.50(+2.48%) |
Aug 24, 2009 | 20.55 | 20.92 | 19.90 | 20.02 | 5,715,477 | -0.86(-4.10%) |
Aug 21, 2009 | 20.41 | 21.11 | 20.37 | 20.87 | 2,846,287 | +0.74(+3.65%) |
Aug 20, 2009 | 19.94 | 20.16 | 19.59 | 20.14 | 2,249,978 | +0.22(+1.11%) |
Aug 19, 2009 | 19.40 | 19.99 | 19.27 | 19.91 | 3,425,657 | -0.28(-1.37%) |
Aug 18, 2009 | 19.57 | 20.23 | 19.43 | 20.19 | 3,676,427 | +0.68(+3.49%) |
Aug 17, 2009 | 20.05 | 20.20 | 19.39 | 19.51 | 5,624,960 | -1.26(-6.06%) |
Aug 14, 2009 | 21.16 | 21.16 | 20.35 | 20.77 | 3,330,268 | -0.51(-2.42%) |
Aug 13, 2009 | 21.53 | 21.63 | 21.04 | 21.28 | 4,667,984 | -0.25(-1.15%) |
Aug 12, 2009 | 20.43 | 21.72 | 20.37 | 21.53 | 15,576,310 | +2.70(+14.36%) |
Aug 11, 2009 | 18.99 | 19.19 | 18.73 | 18.83 | 3,723,345 | -0.29(-1.49%) |
Aug 10, 2009 | 19.92 | 20.00 | 19.04 | 19.11 | 3,411,899 | -0.92(-4.59%) |
Aug 07, 2009 | 19.21 | 20.17 | 19.17 | 20.03 | 3,936,886 | +1.15(+6.09%) |
Aug 06, 2009 | 19.12 | 19.30 | 18.77 | 18.89 | 2,191,896 | -0.23(-1.20%) |
Aug 05, 2009 | 18.95 | 19.23 | 18.50 | 19.11 | 2,457,420 | +0.22(+1.17%) |
Aug 04, 2009 | 18.25 | 19.27 | 17.74 | 18.89 | 3,081,173 | +0.55(+3.00%) |
Aug 03, 2009 | 18.20 | 18.57 | 17.90 | 18.34 | 2,881,315 | +0.36(+1.99%) |
Jul 31, 2009 | 17.74 | 18.15 | 17.65 | 17.98 | 2,146,410 | +0.29(+1.66%) |
Jul 30, 2009 | 18.07 | 18.16 | 17.56 | 17.69 | 3,180,542 | -0.17(-0.93%) |
Jul 29, 2009 | 17.82 | 18.03 | 17.52 | 17.86 | 2,371,823 | -0.06(-0.31%) |
Jul 28, 2009 | 17.57 | 18.11 | 17.41 | 17.91 | 3,128,780 | +0.14(+0.78%) |
Jul 27, 2009 | 17.26 | 17.98 | 17.04 | 17.77 | 4,433,738 | +0.25(+1.42%) |
Jul 24, 2009 | 17.34 | 17.58 | 16.74 | 17.52 | 522 | +0.10(+0.58%) |
Jul 23, 2009 | 16.48 | 17.63 | 16.39 | 17.42 | 5,681,665 | +0.96(+5.81%) |
Jul 22, 2009 | 15.68 | 16.47 | 15.51 | 16.47 | 4,245,218 | +0.76(+4.86%) |
Jul 21, 2009 | 15.94 | 16.09 | 15.50 | 15.70 | 2,216,212 | -0.15(-0.93%) |
Jul 20, 2009 | 16.00 | 16.16 | 15.69 | 15.85 | 2,835,168 | -0.07(-0.46%) |
Jul 17, 2009 | 16.16 | 16.23 | 15.81 | 15.92 | 2,567,218 | +0.16(+0.99%) |
Jul 16, 2009 | 15.55 | 15.86 | 15.37 | 15.77 | 1,699,237 | +0.21(+1.36%) |
Jul 15, 2009 | 15.12 | 15.60 | 15.01 | 15.56 | 3,305,599 | +0.78(+5.29%) |
Jul 14, 2009 | 14.44 | 14.82 | 14.15 | 14.78 | 2,612,487 | +0.46(+3.21%) |
Jul 13, 2009 | 14.09 | 14.32 | 14.08 | 14.32 | 2,443,529 | -0.04(-0.26%) |
Jul 10, 2009 | 14.44 | 14.49 | 14.05 | 14.35 | 2,115,549 | -0.14(-0.95%) |
Jul 09, 2009 | 14.43 | 14.70 | 14.28 | 14.49 | 2,693,678 | +0.19(+1.35%) |
Jul 08, 2009 | 14.72 | 14.77 | 14.08 | 14.30 | 3,989,115 | -0.26(-1.77%) |
Jul 07, 2009 | 14.87 | 15.03 | 14.51 | 14.55 | 3,056,865 | -0.31(-2.10%) |
Jul 06, 2009 | 15.28 | 15.34 | 14.76 | 14.87 | 2,862,059 | -0.53(-3.46%) |
Jul 02, 2009 | 15.51 | 15.82 | 15.36 | 15.40 | 2,161,611 | -0.42(-2.67%) |
Jul 01, 2009 | 15.69 | 15.95 | 15.57 | 15.82 | 2,504,945 | +0.22(+1.41%) |
Jun 30, 2009 | 15.67 | 15.95 | 15.43 | 15.60 | 3,076,358 | -0.16(-0.99%) |
Jun 29, 2009 | 15.66 | 15.82 | 15.17 | 15.76 | 3,674,425 | +0.32(+2.08%) |
Jun 26, 2009 | 15.58 | 15.80 | 15.35 | 15.44 | 2,707,834 | -0.28(-1.76%) |
Jun 25, 2009 | 15.36 | 15.71 | 15.31 | 15.71 | 4,122,565 | +0.78(+5.23%) |
Jun 24, 2009 | 15.17 | 15.56 | 14.83 | 14.93 | 4,181,111 | -0.09(-0.61%) |
Jun 23, 2009 | 15.31 | 15.37 | 14.87 | 15.02 | 4,511,887 | -0.08(-0.55%) |
Jun 22, 2009 | 15.03 | 15.43 | 15.01 | 15.11 | 2,954,949 | -0.17(-1.14%) |
Jun 19, 2009 | 15.27 | 15.39 | 15.11 | 15.28 | 3,752,799 | +0.17(+1.09%) |
Jun 18, 2009 | 15.60 | 15.79 | 15.01 | 15.12 | 4,043,109 | -0.59(-3.75%) |
Jun 17, 2009 | 15.85 | 15.96 | 15.31 | 15.70 | 4,795,314 | -0.03(-0.18%) |
Jun 16, 2009 | 16.20 | 16.40 | 15.65 | 15.73 | 3,999,601 | -0.14(-0.87%) |
Jun 15, 2009 | 15.64 | 15.93 | 15.55 | 15.87 | 4,501,680 | +0.01(+0.06%) |
Jun 12, 2009 | 15.93 | 16.08 | 15.68 | 15.86 | 4,170,617 | -0.20(-1.26%) |
Jun 11, 2009 | 16.45 | 16.51 | 16.00 | 16.06 | 3,723,176 | -0.40(-2.46%) |
Jun 10, 2009 | 16.72 | 16.83 | 16.11 | 16.47 | 5,366,108 | -0.11(-0.67%) |
Jun 09, 2009 | 16.32 | 16.64 | 16.18 | 16.58 | 4,076,026 | +0.40(+2.44%) |
Jun 08, 2009 | 16.18 | 16.30 | 15.98 | 16.18 | 4,431,338 | +0.26(+1.62%) |
Jun 05, 2009 | 16.60 | 16.64 | 15.82 | 15.92 | 5,829,327 | -0.44(-2.70%) |
Jun 04, 2009 | 16.78 | 16.91 | 16.19 | 16.37 | 4,690,537 | -0.40(-2.41%) |
Jun 03, 2009 | 17.90 | 17.90 | 16.68 | 16.77 | 6,538,309 | -1.19(-6.61%) |
Jun 02, 2009 | 17.18 | 18.05 | 17.05 | 17.96 | 5,579,461 | +0.67(+3.88%) |