Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.92 | 18.05 | 17.90 | 17.92 | 10,896,973 | -0.09(-0.49%) |
May 27, 2010 | 17.89 | 18.01 | 17.80 | 18.01 | 18,188,314 | +0.36(+2.04%) |
May 26, 2010 | 17.80 | 17.92 | 17.63 | 17.65 | 12,147 | -0.12(-0.65%) |
May 25, 2010 | 17.62 | 17.80 | 17.53 | 17.76 | 23,441,084 | -0.21(-1.17%) |
May 24, 2010 | 18.02 | 18.10 | 17.92 | 17.97 | 9,022,962 | -0.13(-0.71%) |
May 21, 2010 | 17.76 | 18.10 | 17.74 | 18.10 | 16,526,817 | -0.20(-1.08%) |
May 20, 2010 | 18.16 | 18.30 | 17.99 | 18.30 | 7,697 | -0.28(-1.53%) |
May 19, 2010 | 18.52 | 18.68 | 18.46 | 18.58 | 17,246,454 | -0.05(-0.26%) |
May 18, 2010 | 18.84 | 18.89 | 18.62 | 18.63 | 51,619 | -0.11(-0.58%) |
May 17, 2010 | 18.61 | 18.75 | 18.51 | 18.74 | 10,476,837 | +0.20(+1.06%) |
May 14, 2010 | 18.54 | 18.75 | 18.48 | 18.54 | 10,842,602 | -0.18(-0.94%) |
May 13, 2010 | 18.82 | 18.92 | 18.72 | 18.72 | 4,904,783 | -0.12(-0.61%) |
May 12, 2010 | 18.71 | 18.84 | 18.66 | 18.84 | 10,121,684 | +0.13(+0.69%) |
May 11, 2010 | 18.74 | 18.83 | 18.66 | 18.71 | 8,258 | -0.01(-0.04%) |
May 10, 2010 | 18.61 | 18.71 | 18.55 | 18.71 | 11,777,702 | +0.53(+2.92%) |
May 07, 2010 | 18.22 | 18.35 | 18.04 | 18.18 | 15,949,594 | -0.12(-0.63%) |
May 06, 2010 | 18.32 | 18.75 | 16.97 | 18.30 | 10,564 | -0.47(-2.50%) |
May 05, 2010 | 18.82 | 18.83 | 18.72 | 18.77 | 13,310,579 | +0.06(+0.33%) |
May 04, 2010 | 18.76 | 18.86 | 18.67 | 18.71 | 19,487 | -0.19(-1.01%) |
May 03, 2010 | 18.81 | 18.94 | 18.78 | 18.90 | 4,959,965 | +0.11(+0.58%) |
Apr 30, 2010 | 18.88 | 19.01 | 18.78 | 18.79 | 10,992,144 | -0.11(-0.58%) |
Apr 29, 2010 | 18.89 | 18.98 | 18.80 | 18.90 | 6,022,866 | +0.06(+0.32%) |
Apr 28, 2010 | 18.76 | 18.88 | 18.67 | 18.84 | 7,591,405 | +0.15(+0.80%) |
Apr 27, 2010 | 18.93 | 18.97 | 18.67 | 18.69 | 1,516 | -0.33(-1.75%) |
Apr 26, 2010 | 19.07 | 19.13 | 19.01 | 19.02 | 6,555,005 | -0.04(-0.21%) |
Apr 23, 2010 | 19.09 | 19.09 | 18.95 | 19.06 | 6,839,981 | -0.05(-0.25%) |
Apr 22, 2010 | 19.01 | 19.11 | 18.96 | 19.11 | 7,520,011 | +0.00(+0.00%) |
Apr 21, 2010 | 19.14 | 19.18 | 19.07 | 19.11 | 6,811 | +0.00(+0.00%) |
Apr 20, 2010 | 19.09 | 19.16 | 19.05 | 19.11 | 7,908,622 | +0.05(+0.28%) |
Apr 19, 2010 | 18.94 | 19.06 | 18.92 | 19.05 | 7,045,732 | +0.07(+0.39%) |
Apr 16, 2010 | 19.00 | 19.13 | 18.91 | 18.98 | 9,601,554 | -0.08(-0.43%) |
Apr 15, 2010 | 19.01 | 19.06 | 18.97 | 19.06 | 5,700,461 | -0.03(-0.18%) |
Apr 14, 2010 | 19.06 | 19.09 | 18.98 | 19.09 | 5,344,892 | +0.03(+0.14%) |
Apr 13, 2010 | 19.06 | 19.12 | 18.97 | 19.07 | 4,479,112 | -0.06(-0.32%) |
Apr 12, 2010 | 19.06 | 19.13 | 19.05 | 19.13 | 6,014,757 | +0.06(+0.32%) |
Apr 09, 2010 | 19.00 | 19.08 | 18.95 | 19.07 | 4,910,319 | +0.10(+0.54%) |
Apr 08, 2010 | 18.93 | 19.00 | 18.88 | 18.96 | 3,780,180 | +0.03(+0.18%) |
Apr 07, 2010 | 19.04 | 19.04 | 18.89 | 18.93 | 5,281,109 | -0.12(-0.64%) |
Apr 06, 2010 | 19.06 | 19.09 | 19.03 | 19.05 | 5,831,779 | -0.06(-0.32%) |
Apr 05, 2010 | 19.17 | 19.17 | 19.08 | 19.11 | 5,299,316 | +0.00(+0.00%) |
Apr 01, 2010 | 19.08 | 19.11 | 19.11 | 19.11 | 6,533,315 | +0.12(+0.64%) |
Mar 31, 2010 | 19.07 | 19.09 | 18.98 | 18.99 | 6,995,956 | -0.11(-0.57%) |
Mar 30, 2010 | 19.11 | 19.17 | 19.05 | 19.10 | 5,085,474 | +0.03(+0.18%) |
Mar 29, 2010 | 19.04 | 19.11 | 18.99 | 19.07 | 9,839,450 | +0.09(+0.47%) |
Mar 26, 2010 | 19.01 | 19.03 | 18.91 | 18.98 | 4,837,144 | +0.01(+0.07%) |
Mar 25, 2010 | 19.06 | 19.07 | 18.94 | 18.96 | 5,652,271 | -0.03(-0.14%) |
Mar 24, 2010 | 19.12 | 19.12 | 18.94 | 18.99 | 4,890,529 | -0.14(-0.71%) |
Mar 23, 2010 | 18.97 | 19.16 | 18.96 | 19.13 | 7,834,465 | +0.15(+0.79%) |
Mar 22, 2010 | 18.81 | 19.01 | 18.80 | 18.98 | 4,468,809 | +0.10(+0.50%) |
Mar 19, 2010 | 18.99 | 19.01 | 18.80 | 18.88 | 6,448,848 | +0.02(+0.13%) |
Mar 18, 2010 | 18.84 | 18.87 | 18.79 | 18.86 | 6,816,450 | +0.02(+0.11%) |
Mar 17, 2010 | 18.80 | 18.87 | 18.75 | 18.84 | 5,865,760 | +0.08(+0.43%) |
Mar 16, 2010 | 18.65 | 18.77 | 18.65 | 18.76 | 7,950,381 | +0.09(+0.47%) |
Mar 15, 2010 | 18.62 | 18.68 | 18.62 | 18.67 | 6,088,072 | +0.14(+0.76%) |
Mar 12, 2010 | 18.54 | 18.57 | 18.50 | 18.53 | 20,872,442 | +0.01(+0.07%) |
Mar 11, 2010 | 18.45 | 18.53 | 18.36 | 18.51 | 9,030,068 | +0.03(+0.18%) |
Mar 10, 2010 | 18.53 | 18.53 | 18.43 | 18.48 | 6,782,416 | -0.03(-0.15%) |
Mar 09, 2010 | 18.49 | 18.59 | 18.48 | 18.51 | 6,826,464 | -0.03(-0.15%) |
Mar 08, 2010 | 18.60 | 18.62 | 18.51 | 18.53 | 3,990,797 | -0.07(-0.36%) |
Mar 05, 2010 | 18.58 | 18.62 | 18.48 | 18.60 | 7,598,424 | +0.11(+0.62%) |
Mar 04, 2010 | 18.49 | 18.56 | 18.45 | 18.49 | 8,126,841 | +0.06(+0.33%) |
Mar 03, 2010 | 18.45 | 18.49 | 18.39 | 18.43 | 11,227,058 | -0.01(-0.04%) |
Mar 02, 2010 | 18.39 | 18.46 | 18.35 | 18.43 | 21,730,932 | +0.08(+0.44%) |
Mar 01, 2010 | 18.29 | 18.37 | 18.22 | 18.35 | 6,466,673 | +0.13(+0.70%) |
Feb 26, 2010 | 18.34 | 18.34 | 18.18 | 18.22 | 8,610,938 | -0.09(-0.48%) |
Feb 25, 2010 | 18.14 | 18.34 | 18.08 | 18.31 | 9,556,303 | +0.01(+0.08%) |
Feb 24, 2010 | 18.19 | 18.31 | 18.15 | 18.30 | 6,151,682 | +0.11(+0.62%) |
Feb 23, 2010 | 18.22 | 18.31 | 18.09 | 18.18 | 12,553,718 | -0.10(-0.55%) |
Feb 22, 2010 | 18.34 | 18.35 | 18.23 | 18.29 | 6,547,070 | +0.00(+0.00%) |
Feb 19, 2010 | 18.24 | 18.34 | 18.16 | 18.29 | 6,590,848 | +0.04(+0.22%) |
Feb 18, 2010 | 18.13 | 18.29 | 18.09 | 18.25 | 11,181,802 | +0.11(+0.59%) |
Feb 17, 2010 | 18.06 | 18.16 | 18.02 | 18.14 | 11,114,002 | +0.13(+0.71%) |
Feb 16, 2010 | 17.87 | 18.02 | 17.83 | 18.01 | 10,550,897 | +0.18(+1.02%) |
Feb 12, 2010 | 17.71 | 17.83 | 17.83 | 17.83 | 13,193,185 | -0.00(-0.00%) |
Feb 11, 2010 | 17.68 | 17.86 | 17.57 | 17.83 | 8,720,521 | +0.16(+0.90%) |
Feb 10, 2010 | 17.72 | 17.73 | 17.56 | 17.67 | 9,439,547 | -0.04(-0.21%) |
Feb 09, 2010 | 17.66 | 17.80 | 17.56 | 17.71 | 11,059,008 | +0.21(+1.19%) |
Feb 08, 2010 | 17.56 | 17.64 | 17.48 | 17.50 | 7,639,528 | -0.02(-0.12%) |
Feb 05, 2010 | 17.53 | 17.56 | 17.33 | 17.52 | 20,063,120 | -0.05(-0.27%) |
Feb 04, 2010 | 17.87 | 17.88 | 17.53 | 17.56 | 16,058,373 | -0.36(-2.03%) |
Feb 03, 2010 | 18.01 | 18.01 | 17.89 | 17.93 | 9,739,672 | -0.13(-0.71%) |
Feb 02, 2010 | 17.83 | 18.08 | 17.79 | 18.06 | 11,024,525 | +0.29(+1.65%) |
Feb 01, 2010 | 17.77 | 17.83 | 17.70 | 17.76 | 13,372,793 | +0.10(+0.55%) |
Jan 29, 2010 | 17.81 | 17.91 | 17.67 | 17.67 | 13,245,137 | -0.07(-0.38%) |
Jan 28, 2010 | 17.81 | 17.94 | 17.73 | 17.73 | 21,033,428 | -0.05(-0.27%) |
Jan 27, 2010 | 17.72 | 17.80 | 17.64 | 17.78 | 18,625,826 | +0.04(+0.23%) |
Jan 26, 2010 | 17.67 | 17.81 | 17.64 | 17.74 | 12,038,211 | -0.02(-0.11%) |
Jan 25, 2010 | 17.85 | 17.86 | 17.67 | 17.76 | 9,014,764 | +0.03(+0.19%) |
Jan 22, 2010 | 17.70 | 17.86 | 17.67 | 17.73 | 13,470,403 | -0.04(-0.23%) |
Jan 21, 2010 | 18.01 | 18.10 | 17.73 | 17.77 | 13,414,599 | -0.26(-1.42%) |
Jan 20, 2010 | 18.12 | 18.12 | 17.89 | 18.02 | 12,859,483 | -0.13(-0.74%) |
Jan 19, 2010 | 18.10 | 18.18 | 18.02 | 18.16 | 16,276,233 | +0.11(+0.60%) |
Jan 15, 2010 | 18.16 | 18.05 | 18.05 | 18.05 | 17,751,490 | -0.09(-0.48%) |
Jan 14, 2010 | 18.16 | 18.20 | 18.12 | 18.14 | 7,799,656 | -0.05(-0.30%) |
Jan 13, 2010 | 18.07 | 18.23 | 18.06 | 18.19 | 11,756,442 | +0.13(+0.71%) |
Jan 12, 2010 | 17.89 | 18.06 | 17.89 | 18.06 | 10,118,459 | +0.10(+0.56%) |
Jan 11, 2010 | 17.91 | 17.99 | 17.79 | 17.96 | 9,106,733 | +0.05(+0.26%) |
Jan 08, 2010 | 17.93 | 17.93 | 17.81 | 17.91 | 8,064,423 | -0.06(-0.34%) |
Jan 07, 2010 | 18.03 | 18.03 | 17.87 | 17.98 | 10,310,075 | +0.00(+0.00%) |
Jan 06, 2010 | 17.97 | 18.00 | 17.89 | 17.98 | 13,744,324 | -0.01(-0.08%) |
Jan 05, 2010 | 18.00 | 18.02 | 17.89 | 17.99 | 17,509,032 | +0.01(+0.04%) |
Jan 04, 2010 | 17.83 | 18.06 | 17.83 | 17.98 | 12,556,134 | +0.13(+0.76%) |
Dec 31, 2009 | 18.07 | 17.85 | 17.85 | 17.85 | 7,563,159 | -0.18(-0.97%) |
Dec 30, 2009 | 18.02 | 18.08 | 18.00 | 18.02 | 4,660,798 | -0.03(-0.19%) |
Dec 29, 2009 | 18.04 | 18.10 | 18.04 | 18.06 | 4,725,304 | +0.03(+0.19%) |
Dec 28, 2009 | 18.08 | 18.08 | 17.97 | 18.02 | 12,563,269 | +0.03(+0.19%) |
Dec 24, 2009 | 17.96 | 18.02 | 17.93 | 17.99 | 2,325,779 | +0.07(+0.38%) |
Dec 23, 2009 | 17.87 | 17.96 | 17.87 | 17.92 | 5,278,539 | +0.01(+0.08%) |
Dec 22, 2009 | 17.77 | 17.92 | 17.77 | 17.91 | 6,096,566 | +0.12(+0.68%) |
Dec 21, 2009 | 17.77 | 17.89 | 17.71 | 17.79 | 11,346,426 | +0.09(+0.53%) |
Dec 18, 2009 | 17.89 | 17.89 | 17.50 | 17.69 | 15,005,667 | -0.20(-1.13%) |
Dec 17, 2009 | 18.02 | 18.06 | 17.89 | 17.89 | 15,870,125 | -0.37(-2.01%) |
Dec 16, 2009 | 18.27 | 18.27 | 18.10 | 18.26 | 9,060,953 | +0.06(+0.35%) |
Dec 15, 2009 | 18.25 | 18.25 | 18.15 | 18.20 | 7,763,408 | -0.07(-0.41%) |
Dec 14, 2009 | 18.27 | 18.29 | 18.22 | 18.27 | 6,062,397 | +0.07(+0.37%) |
Dec 11, 2009 | 18.20 | 18.29 | 18.16 | 18.20 | 6,754,821 | +0.10(+0.56%) |
Dec 10, 2009 | 18.18 | 18.20 | 18.08 | 18.10 | 9,853,526 | +0.06(+0.34%) |
Dec 09, 2009 | 18.02 | 18.06 | 17.93 | 18.04 | 9,847,325 | +0.03(+0.19%) |
Dec 08, 2009 | 18.14 | 18.14 | 17.93 | 18.01 | 14,794,604 | -0.21(-1.15%) |
Dec 07, 2009 | 18.15 | 18.28 | 18.15 | 18.22 | 6,584,543 | -0.02(-0.11%) |
Dec 04, 2009 | 18.29 | 18.40 | 18.12 | 18.24 | 11,998,287 | +0.09(+0.52%) |
Dec 03, 2009 | 18.31 | 18.31 | 18.12 | 18.14 | 11,242,297 | -0.14(-0.77%) |
Dec 02, 2009 | 18.25 | 18.33 | 18.20 | 18.29 | 7,376,264 | -0.02(-0.11%) |
Dec 01, 2009 | 18.20 | 18.31 | 18.09 | 18.31 | 7,936,973 | +0.25(+1.38%) |
Nov 30, 2009 | 18.14 | 18.14 | 17.99 | 18.06 | 7,012,850 | -0.07(-0.37%) |
Nov 27, 2009 | 17.89 | 18.21 | 17.89 | 18.12 | 5,802,705 | -0.17(-0.92%) |
Nov 25, 2009 | 18.37 | 18.37 | 18.29 | 18.29 | 7,195,803 | -0.03(-0.18%) |
Nov 24, 2009 | 18.25 | 18.35 | 18.22 | 18.33 | 6,771,985 | +0.04(+0.22%) |
Nov 23, 2009 | 18.25 | 18.36 | 18.25 | 18.29 | 6,336,012 | +0.15(+0.85%) |
Nov 20, 2009 | 18.03 | 18.18 | 18.03 | 18.13 | 8,428,386 | +0.03(+0.15%) |
Nov 19, 2009 | 18.10 | 18.14 | 17.97 | 18.10 | 9,198,801 | -0.09(-0.48%) |
Nov 18, 2009 | 18.22 | 18.22 | 18.07 | 18.19 | 9,234,512 | -0.01(-0.07%) |
Nov 17, 2009 | 18.10 | 18.20 | 18.10 | 18.20 | 6,286,501 | +0.09(+0.48%) |
Nov 16, 2009 | 18.05 | 18.21 | 18.05 | 18.12 | 7,735,959 | +0.10(+0.56%) |
Nov 13, 2009 | 17.93 | 18.05 | 17.87 | 18.02 | 6,006,606 | +0.12(+0.68%) |
Nov 12, 2009 | 17.98 | 18.07 | 17.88 | 17.89 | 7,097,150 | -0.11(-0.60%) |
Nov 11, 2009 | 18.04 | 18.04 | 17.91 | 18.00 | 10,667,314 | +0.05(+0.30%) |
Nov 10, 2009 | 17.95 | 18.04 | 17.89 | 17.95 | 5,213,712 | -0.01(-0.04%) |
Nov 09, 2009 | 17.81 | 17.96 | 17.71 | 17.96 | 8,019,613 | +0.29(+1.64%) |
Nov 06, 2009 | 17.54 | 17.69 | 17.50 | 17.67 | 6,780,811 | +0.09(+0.54%) |
Nov 05, 2009 | 17.46 | 17.64 | 17.38 | 17.57 | 17,681,962 | +0.03(+0.19%) |
Nov 04, 2009 | 17.50 | 17.70 | 17.49 | 17.54 | 11,922,983 | +0.07(+0.39%) |
Nov 03, 2009 | 17.51 | 17.58 | 17.38 | 17.47 | 26,967,320 | -0.11(-0.65%) |
Nov 02, 2009 | 17.42 | 17.61 | 17.42 | 17.58 | 13,105,837 | +0.17(+0.97%) |
Oct 30, 2009 | 17.67 | 17.73 | 17.40 | 17.42 | 12,033,465 | -0.28(-1.56%) |
Oct 29, 2009 | 17.57 | 17.73 | 17.49 | 17.69 | 14,608,272 | +0.28(+1.63%) |
Oct 28, 2009 | 17.40 | 17.57 | 17.39 | 17.41 | 21,764,918 | -0.05(-0.27%) |
Oct 27, 2009 | 17.46 | 17.55 | 17.39 | 17.46 | 9,583,655 | +0.01(+0.08%) |
Oct 26, 2009 | 17.56 | 17.71 | 17.42 | 17.44 | 8,604,467 | -0.13(-0.77%) |
Oct 23, 2009 | 17.60 | 17.61 | 17.52 | 17.58 | 10,237,874 | -0.18(-0.99%) |
Oct 22, 2009 | 17.69 | 17.83 | 17.62 | 17.75 | 7,594,126 | +0.03(+0.17%) |
Oct 21, 2009 | 17.83 | 17.98 | 17.69 | 17.72 | 17,366,364 | -0.14(-0.77%) |
Oct 20, 2009 | 17.84 | 17.91 | 17.83 | 17.86 | 12,213,270 | -0.02(-0.11%) |
Oct 19, 2009 | 17.81 | 17.96 | 17.78 | 17.88 | 15,651,140 | +0.10(+0.57%) |
Oct 16, 2009 | 17.63 | 17.83 | 17.63 | 17.78 | 7,157,278 | +0.09(+0.53%) |
Oct 15, 2009 | 17.54 | 17.71 | 17.51 | 17.69 | 5,439,852 | +0.13(+0.77%) |
Oct 14, 2009 | 17.62 | 17.62 | 17.49 | 17.55 | 6,529,004 | +0.06(+0.35%) |
Oct 13, 2009 | 17.54 | 17.54 | 17.42 | 17.49 | 3,298,917 | -0.06(-0.35%) |
Oct 12, 2009 | 17.60 | 17.61 | 17.46 | 17.55 | 2,821,986 | +0.07(+0.42%) |
Oct 09, 2009 | 17.46 | 17.49 | 17.39 | 17.48 | 5,389,262 | +0.04(+0.23%) |
Oct 08, 2009 | 17.36 | 17.48 | 17.35 | 17.44 | 4,453,358 | +0.10(+0.58%) |
Oct 07, 2009 | 17.28 | 17.34 | 17.24 | 17.33 | 6,511,435 | +0.07(+0.43%) |
Oct 06, 2009 | 17.13 | 17.29 | 17.13 | 17.26 | 7,961,418 | +0.16(+0.91%) |
Oct 05, 2009 | 17.05 | 17.13 | 16.92 | 17.11 | 7,286,253 | +0.04(+0.24%) |
Oct 02, 2009 | 16.92 | 17.13 | 16.92 | 17.07 | 8,065,353 | +0.05(+0.32%) |
Oct 01, 2009 | 17.12 | 17.17 | 16.96 | 17.01 | 13,436,659 | -0.16(-0.90%) |
Sep 30, 2009 | 17.19 | 17.21 | 16.99 | 17.17 | 7,974,019 | +0.03(+0.20%) |
Sep 29, 2009 | 17.14 | 17.23 | 17.11 | 17.13 | 6,823,189 | -0.01(-0.08%) |
Sep 28, 2009 | 16.96 | 17.16 | 16.96 | 17.15 | 7,522,128 | +0.13(+0.75%) |
Sep 25, 2009 | 17.07 | 17.12 | 16.98 | 17.02 | 6,545,059 | +0.00(+0.00%) |
Sep 24, 2009 | 17.13 | 17.19 | 17.01 | 17.02 | 8,066,830 | -0.09(-0.51%) |
Sep 23, 2009 | 17.15 | 17.31 | 17.11 | 17.11 | 7,563,555 | +0.00(+0.00%) |
Sep 22, 2009 | 17.15 | 17.15 | 17.03 | 17.11 | 4,794,729 | +0.03(+0.20%) |
Sep 21, 2009 | 17.11 | 17.12 | 17.01 | 17.07 | 7,845,131 | -0.05(-0.31%) |
Sep 18, 2009 | 17.00 | 17.15 | 16.97 | 17.13 | 15,160,578 | +0.10(+0.59%) |
Sep 17, 2009 | 17.10 | 17.15 | 17.01 | 17.02 | 11,839,796 | +0.10(+0.60%) |
Sep 16, 2009 | 17.02 | 17.09 | 16.91 | 16.92 | 8,975,516 | -0.03(-0.16%) |
Sep 15, 2009 | 17.10 | 17.11 | 16.90 | 16.95 | 6,630,244 | -0.09(-0.51%) |
Sep 14, 2009 | 16.94 | 17.10 | 16.92 | 17.04 | 5,690,120 | -0.04(-0.24%) |
Sep 11, 2009 | 17.11 | 17.11 | 17.00 | 17.08 | 9,481,926 | +0.07(+0.44%) |
Sep 10, 2009 | 16.92 | 17.03 | 16.92 | 17.00 | 8,194,277 | +0.12(+0.72%) |
Sep 09, 2009 | 16.92 | 16.96 | 16.84 | 16.88 | 7,340,661 | -0.01(-0.04%) |
Sep 08, 2009 | 16.84 | 16.93 | 16.80 | 16.89 | 13,433,061 | +0.14(+0.85%) |
Sep 04, 2009 | 16.65 | 16.78 | 16.63 | 16.75 | 6,704,394 | +0.12(+0.73%) |
Sep 03, 2009 | 16.75 | 16.75 | 16.53 | 16.63 | 7,094,629 | +0.03(+0.20%) |
Sep 02, 2009 | 16.55 | 16.63 | 16.51 | 16.59 | 6,983,465 | +0.01(+0.08%) |
Sep 01, 2009 | 16.66 | 16.81 | 16.53 | 16.58 | 8,753,211 | -0.16(-0.93%) |
Aug 31, 2009 | 16.67 | 16.75 | 16.61 | 16.73 | 5,561,780 | +0.03(+0.20%) |
Aug 28, 2009 | 16.80 | 16.82 | 16.63 | 16.70 | 4,123,457 | -0.07(-0.40%) |
Aug 27, 2009 | 16.82 | 16.82 | 16.65 | 16.77 | 4,938,050 | +0.00(+0.00%) |
Aug 26, 2009 | 16.73 | 16.85 | 16.70 | 16.77 | 4,588,922 | +0.05(+0.32%) |
Aug 25, 2009 | 16.69 | 16.86 | 16.67 | 16.71 | 6,956,723 | +0.03(+0.16%) |
Aug 24, 2009 | 16.77 | 16.78 | 16.64 | 16.69 | 2,310,487 | +0.01(+0.04%) |
Aug 21, 2009 | 16.57 | 16.74 | 16.55 | 16.68 | 4,498,601 | +0.18(+1.10%) |
Aug 20, 2009 | 16.38 | 16.55 | 16.38 | 16.50 | 4,336,321 | +0.08(+0.49%) |
Aug 19, 2009 | 16.22 | 16.45 | 16.22 | 16.42 | 4,393,413 | +0.11(+0.66%) |
Aug 18, 2009 | 16.25 | 16.36 | 16.20 | 16.31 | 4,783,207 | +0.03(+0.21%) |
Aug 17, 2009 | 16.25 | 16.36 | 16.24 | 16.28 | 5,390,941 | -0.18(-1.06%) |
Aug 14, 2009 | 16.44 | 16.53 | 16.30 | 16.45 | 3,611,339 | -0.02(-0.12%) |
Aug 13, 2009 | 16.42 | 16.47 | 16.30 | 16.47 | 8,061,190 | +0.09(+0.58%) |
Aug 12, 2009 | 16.33 | 16.50 | 16.32 | 16.38 | 4,170,750 | -0.01(-0.04%) |
Aug 11, 2009 | 16.39 | 16.43 | 16.35 | 16.38 | 3,876,829 | +0.00(+0.00%) |
Aug 10, 2009 | 16.37 | 16.40 | 16.28 | 16.38 | 7,150,969 | +0.01(+0.08%) |
Aug 07, 2009 | 16.32 | 16.42 | 16.28 | 16.37 | 9,342,908 | +0.07(+0.41%) |
Aug 06, 2009 | 16.46 | 16.49 | 16.24 | 16.30 | 9,167,588 | -0.17(-1.02%) |
Aug 05, 2009 | 16.55 | 16.57 | 16.37 | 16.47 | 6,635,266 | -0.08(-0.49%) |
Aug 04, 2009 | 16.53 | 16.70 | 16.51 | 16.55 | 6,459,201 | +0.00(+0.00%) |
Aug 03, 2009 | 16.61 | 16.69 | 16.44 | 16.55 | 8,666,434 | +0.02(+0.12%) |
Jul 31, 2009 | 16.62 | 16.73 | 16.53 | 16.53 | 6,558,223 | -0.05(-0.33%) |
Jul 30, 2009 | 16.72 | 16.78 | 16.57 | 16.59 | 7,266,140 | +0.00(+0.00%) |
Jul 29, 2009 | 16.40 | 16.62 | 16.40 | 16.59 | 5,422,142 | +0.09(+0.53%) |
Jul 28, 2009 | 16.47 | 16.53 | 16.38 | 16.50 | 6,914,202 | +0.05(+0.29%) |
Jul 27, 2009 | 16.45 | 16.51 | 16.34 | 16.45 | 6,732,498 | -0.09(-0.53%) |
Jul 24, 2009 | 16.38 | 16.54 | 16.34 | 16.54 | 3,373,406 | +0.15(+0.91%) |
Jul 23, 2009 | 16.24 | 16.51 | 16.15 | 16.39 | 7,841,076 | +0.22(+1.38%) |
Jul 22, 2009 | 16.21 | 16.26 | 16.13 | 16.17 | 5,980,513 | +0.01(+0.04%) |
Jul 21, 2009 | 16.25 | 16.30 | 16.03 | 16.16 | 9,521,059 | -0.02(-0.12%) |
Jul 20, 2009 | 16.22 | 16.22 | 16.01 | 16.18 | 7,583,793 | +0.05(+0.29%) |
Jul 17, 2009 | 16.12 | 16.15 | 16.05 | 16.13 | 5,194,154 | +0.01(+0.08%) |
Jul 16, 2009 | 16.01 | 16.12 | 15.95 | 16.12 | 6,831,990 | +0.11(+0.67%) |
Jul 15, 2009 | 15.89 | 16.05 | 15.78 | 16.01 | 6,865,828 | +0.26(+1.63%) |
Jul 14, 2009 | 15.70 | 15.76 | 15.65 | 15.76 | 6,132,808 | +0.05(+0.30%) |
Jul 13, 2009 | 15.55 | 15.72 | 15.55 | 15.71 | 3,996,103 | +0.28(+1.79%) |
Jul 10, 2009 | 15.52 | 15.60 | 15.41 | 15.43 | 4,709,857 | -0.07(-0.48%) |
Jul 09, 2009 | 15.62 | 15.70 | 15.47 | 15.51 | 5,458,884 | -0.11(-0.73%) |
Jul 08, 2009 | 15.57 | 15.68 | 15.54 | 15.62 | 10,282,907 | +0.07(+0.43%) |
Jul 07, 2009 | 15.70 | 15.76 | 15.55 | 15.55 | 6,816,107 | -0.20(-1.24%) |
Jul 06, 2009 | 15.41 | 15.75 | 15.39 | 15.75 | 8,190,005 | +0.32(+2.05%) |
Jul 02, 2009 | 15.63 | 15.76 | 15.43 | 15.43 | 7,334,707 | -0.33(-2.10%) |
Jul 01, 2009 | 15.57 | 15.86 | 15.57 | 15.76 | 10,301,933 | +0.26(+1.70%) |
Jun 30, 2009 | 15.60 | 15.86 | 15.44 | 15.50 | 5,185,525 | -0.12(-0.78%) |
Jun 29, 2009 | 15.60 | 15.68 | 15.52 | 15.62 | 3,166,481 | +0.09(+0.61%) |
Jun 26, 2009 | 15.66 | 15.66 | 15.45 | 15.53 | 4,884,534 | -0.05(-0.35%) |
Jun 25, 2009 | 15.40 | 15.62 | 15.37 | 15.58 | 10,280,168 | +0.26(+1.72%) |
Jun 24, 2009 | 15.39 | 15.43 | 15.26 | 15.32 | 9,439,913 | +0.04(+0.27%) |
Jun 23, 2009 | 15.35 | 15.43 | 15.28 | 15.28 | 5,440,340 | -0.09(-0.61%) |
Jun 22, 2009 | 15.39 | 15.44 | 15.30 | 15.37 | 5,895,214 | -0.06(-0.39%) |
Jun 19, 2009 | 15.64 | 15.71 | 15.39 | 15.43 | 9,372,187 | -0.28(-1.76%) |
Jun 18, 2009 | 15.43 | 15.72 | 15.38 | 15.71 | 8,824,892 | +0.28(+1.84%) |
Jun 17, 2009 | 15.35 | 15.50 | 15.31 | 15.43 | 9,751,685 | +0.16(+1.02%) |
Jun 16, 2009 | 15.51 | 15.52 | 15.27 | 15.27 | 7,968,269 | -0.20(-1.31%) |
Jun 15, 2009 | 15.78 | 15.78 | 15.47 | 15.47 | 9,093,383 | -0.38(-2.42%) |
Jun 12, 2009 | 15.68 | 15.86 | 15.66 | 15.86 | 8,479,252 | +0.12(+0.77%) |
Jun 11, 2009 | 15.71 | 15.93 | 15.70 | 15.74 | 6,488,849 | +0.07(+0.43%) |
Jun 10, 2009 | 15.91 | 15.97 | 15.63 | 15.67 | 9,302,747 | -0.18(-1.11%) |
Jun 09, 2009 | 16.05 | 16.05 | 15.84 | 15.84 | 7,650,155 | -0.14(-0.89%) |
Jun 08, 2009 | 15.86 | 16.06 | 15.80 | 15.99 | 6,831,127 | +0.06(+0.38%) |
Jun 05, 2009 | 16.11 | 16.15 | 15.86 | 15.93 | 6,724,235 | -0.08(-0.51%) |
Jun 04, 2009 | 15.96 | 16.05 | 15.82 | 16.01 | 9,175,428 | +0.03(+0.17%) |
Jun 03, 2009 | 16.05 | 16.05 | 15.87 | 15.98 | 10,001,357 | -0.08(-0.50%) |
Jun 02, 2009 | 15.92 | 16.13 | 15.81 | 16.06 | 9,710,583 | +0.16(+1.02%) |