Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.09 | 18.08 | 17.54 | 17.81 | 4,417,126 | -0.28(-1.57%) |
May 27, 2010 | 17.54 | 18.11 | 17.41 | 18.09 | 6,182,074 | +0.97(+5.68%) |
May 26, 2010 | 17.49 | 17.71 | 17.09 | 17.12 | 6,792,438 | -0.10(-0.57%) |
May 25, 2010 | 16.71 | 17.23 | 16.46 | 17.21 | 7,482,312 | +0.14(+0.81%) |
May 24, 2010 | 17.29 | 17.49 | 17.04 | 17.08 | 5,218,768 | -0.42(-2.38%) |
May 21, 2010 | 16.90 | 17.86 | 16.82 | 17.49 | 7,848,701 | +0.21(+1.24%) |
May 20, 2010 | 17.07 | 17.64 | 17.06 | 17.28 | 10,260,213 | -0.49(-2.74%) |
May 19, 2010 | 17.67 | 18.02 | 17.36 | 17.76 | 6,098,893 | +0.09(+0.49%) |
May 18, 2010 | 18.52 | 18.57 | 17.65 | 17.68 | 5,835,026 | -0.59(-3.23%) |
May 17, 2010 | 17.98 | 18.34 | 17.70 | 18.27 | 8,309,773 | +0.34(+1.90%) |
May 14, 2010 | 18.41 | 18.48 | 17.70 | 17.93 | 7,704,530 | -0.66(-3.55%) |
May 13, 2010 | 19.10 | 19.18 | 18.51 | 18.59 | 5,276,148 | -0.55(-2.87%) |
May 12, 2010 | 18.88 | 19.15 | 18.78 | 19.14 | 5,222,964 | +0.32(+1.68%) |
May 11, 2010 | 19.14 | 19.18 | 18.49 | 18.82 | 6,369,617 | -0.01(-0.06%) |
May 10, 2010 | 18.60 | 18.99 | 18.43 | 18.83 | 6,199,177 | +0.89(+4.98%) |
May 07, 2010 | 18.25 | 18.55 | 17.43 | 17.94 | 9,567,824 | -0.44(-2.38%) |
May 06, 2010 | 18.95 | 20.16 | 17.26 | 18.38 | 11,409,919 | -0.66(-3.45%) |
May 05, 2010 | 19.29 | 20.03 | 18.83 | 19.03 | 8,470,009 | -0.49(-2.51%) |
May 04, 2010 | 20.09 | 20.15 | 19.12 | 19.52 | 12,720,797 | -0.81(-3.99%) |
May 03, 2010 | 19.81 | 20.45 | 19.74 | 20.33 | 8,161,514 | +0.71(+3.64%) |
Apr 30, 2010 | 20.59 | 20.78 | 19.61 | 19.62 | 12,808,287 | -0.36(-1.82%) |
Apr 29, 2010 | 19.44 | 20.03 | 19.44 | 19.98 | 7,803,873 | +0.63(+3.24%) |
Apr 28, 2010 | 19.49 | 19.68 | 19.21 | 19.35 | 6,665,970 | -0.03(-0.18%) |
Apr 27, 2010 | 19.82 | 20.06 | 19.35 | 19.39 | 6,116,586 | -0.55(-2.74%) |
Apr 26, 2010 | 19.91 | 20.13 | 19.82 | 19.94 | 4,008,591 | +0.07(+0.38%) |
Apr 23, 2010 | 19.81 | 19.89 | 19.47 | 19.86 | 4,042,191 | +0.02(+0.09%) |
Apr 22, 2010 | 19.10 | 19.90 | 18.78 | 19.84 | 9,907,596 | +0.58(+3.02%) |
Apr 21, 2010 | 19.42 | 19.50 | 18.94 | 19.26 | 5,129,117 | -0.01(-0.03%) |
Apr 20, 2010 | 19.30 | 19.51 | 19.08 | 19.27 | 5,369,225 | +0.11(+0.57%) |
Apr 19, 2010 | 19.21 | 19.55 | 18.74 | 19.16 | 8,016,206 | -0.07(-0.36%) |
Apr 16, 2010 | 19.08 | 19.26 | 18.84 | 19.23 | 8,631,175 | +0.11(+0.57%) |
Apr 15, 2010 | 19.14 | 19.25 | 18.99 | 19.12 | 4,736,890 | -0.06(-0.29%) |
Apr 14, 2010 | 18.79 | 19.21 | 18.73 | 19.17 | 7,067,620 | +0.75(+4.09%) |
Apr 13, 2010 | 18.25 | 18.44 | 18.09 | 18.42 | 5,160,154 | +0.18(+1.01%) |
Apr 12, 2010 | 18.20 | 18.40 | 18.07 | 18.24 | 3,661,835 | +0.08(+0.44%) |
Apr 09, 2010 | 17.92 | 18.18 | 17.83 | 18.16 | 3,983,287 | +0.25(+1.38%) |
Apr 08, 2010 | 18.22 | 18.22 | 17.81 | 17.91 | 6,443,520 | -0.35(-1.89%) |
Apr 07, 2010 | 18.27 | 18.40 | 18.06 | 18.25 | 5,937,391 | -0.14(-0.78%) |
Apr 06, 2010 | 18.39 | 18.51 | 18.28 | 18.40 | 3,701,285 | -0.10(-0.53%) |
Apr 05, 2010 | 18.15 | 18.55 | 18.09 | 18.50 | 6,206,151 | +0.58(+3.21%) |
Apr 01, 2010 | 18.02 | 17.92 | 17.92 | 17.92 | 9,485,637 | +0.11(+0.60%) |
Mar 31, 2010 | 17.60 | 18.04 | 17.56 | 17.81 | 7,291,257 | +0.03(+0.15%) |
Mar 30, 2010 | 17.76 | 17.89 | 17.59 | 17.79 | 3,987,488 | +0.16(+0.88%) |
Mar 29, 2010 | 17.63 | 17.80 | 17.53 | 17.63 | 4,603,142 | +0.12(+0.66%) |
Mar 26, 2010 | 17.96 | 18.09 | 17.43 | 17.52 | 6,974,906 | -0.27(-1.52%) |
Mar 25, 2010 | 17.91 | 18.12 | 17.77 | 17.79 | 7,303,802 | +0.13(+0.72%) |
Mar 24, 2010 | 17.70 | 18.02 | 17.53 | 17.66 | 9,305,417 | -0.25(-1.38%) |
Mar 23, 2010 | 17.11 | 17.97 | 17.06 | 17.91 | 11,942,640 | +0.76(+4.43%) |
Mar 22, 2010 | 16.52 | 17.19 | 16.46 | 17.15 | 5,818,551 | +0.56(+3.40%) |
Mar 19, 2010 | 16.98 | 17.01 | 16.41 | 16.58 | 6,842,309 | -0.17(-1.03%) |
Mar 18, 2010 | 16.89 | 17.16 | 16.63 | 16.76 | 6,418,996 | -0.19(-1.12%) |
Mar 17, 2010 | 16.83 | 16.98 | 16.71 | 16.95 | 7,307,244 | +0.24(+1.41%) |
Mar 16, 2010 | 16.23 | 16.74 | 16.18 | 16.71 | 8,190,904 | +0.53(+3.28%) |
Mar 15, 2010 | 16.03 | 16.55 | 15.96 | 16.18 | 12,666,005 | -0.78(-4.62%) |
Mar 12, 2010 | 17.30 | 17.33 | 16.88 | 16.96 | 6,892,646 | -0.31(-1.80%) |
Mar 11, 2010 | 17.27 | 17.37 | 17.04 | 17.28 | 4,842,018 | -0.08(-0.46%) |
Mar 10, 2010 | 17.10 | 17.40 | 17.07 | 17.36 | 4,745,646 | +0.22(+1.28%) |
Mar 09, 2010 | 17.24 | 17.34 | 17.04 | 17.14 | 5,427,301 | -0.22(-1.26%) |
Mar 08, 2010 | 17.50 | 17.55 | 17.34 | 17.36 | 3,473,582 | -0.09(-0.53%) |
Mar 05, 2010 | 17.40 | 17.64 | 17.26 | 17.45 | 4,478,116 | +0.15(+0.87%) |
Mar 04, 2010 | 17.38 | 17.53 | 17.06 | 17.30 | 3,537,085 | -0.12(-0.66%) |
Mar 03, 2010 | 17.48 | 17.70 | 17.32 | 17.41 | 4,117,443 | -0.02(-0.10%) |
Mar 02, 2010 | 17.56 | 17.68 | 17.39 | 17.43 | 5,236,906 | +0.07(+0.40%) |
Mar 01, 2010 | 16.93 | 17.37 | 16.92 | 17.36 | 6,341,916 | +0.58(+3.47%) |
Feb 26, 2010 | 16.66 | 16.79 | 16.38 | 16.78 | 5,749,048 | +0.13(+0.80%) |
Feb 25, 2010 | 16.41 | 16.66 | 16.12 | 16.65 | 7,708,496 | -0.11(-0.65%) |
Feb 24, 2010 | 16.77 | 16.99 | 16.65 | 16.76 | 9,228,157 | +0.12(+0.69%) |
Feb 23, 2010 | 17.29 | 17.37 | 16.59 | 16.64 | 9,076,007 | -0.83(-4.75%) |
Feb 22, 2010 | 17.74 | 17.75 | 17.38 | 17.47 | 4,946,306 | -0.14(-0.82%) |
Feb 19, 2010 | 17.54 | 17.70 | 17.34 | 17.62 | 6,421,647 | +0.19(+1.09%) |
Feb 18, 2010 | 17.44 | 17.44 | 17.09 | 17.43 | 5,520,382 | -0.10(-0.59%) |
Feb 17, 2010 | 17.80 | 17.83 | 17.31 | 17.53 | 5,777,090 | -0.22(-1.27%) |
Feb 16, 2010 | 17.35 | 17.76 | 17.15 | 17.75 | 7,529,474 | +0.66(+3.88%) |
Feb 12, 2010 | 16.76 | 17.09 | 17.09 | 17.09 | 7,800,162 | +0.11(+0.64%) |
Feb 11, 2010 | 16.66 | 17.08 | 16.49 | 16.98 | 7,244,859 | +0.37(+2.22%) |
Feb 10, 2010 | 16.70 | 16.91 | 16.45 | 16.61 | 4,097,742 | -0.10(-0.62%) |
Feb 09, 2010 | 16.68 | 16.93 | 16.48 | 16.72 | 6,177,176 | +0.26(+1.57%) |
Feb 08, 2010 | 16.50 | 16.80 | 16.22 | 16.46 | 5,758,172 | -0.04(-0.24%) |
Feb 05, 2010 | 16.32 | 16.60 | 16.08 | 16.50 | 10,299,219 | +0.28(+1.70%) |
Feb 04, 2010 | 16.76 | 16.87 | 16.11 | 16.22 | 10,280,151 | -0.56(-3.35%) |
Feb 03, 2010 | 16.59 | 16.85 | 16.46 | 16.78 | 10,745,446 | +0.11(+0.65%) |
Feb 02, 2010 | 16.70 | 16.84 | 16.44 | 16.68 | 9,153,862 | -0.05(-0.31%) |
Feb 01, 2010 | 16.30 | 16.73 | 16.22 | 16.73 | 12,186,464 | +0.57(+3.51%) |
Jan 29, 2010 | 17.04 | 17.05 | 15.93 | 16.16 | 18,356,924 | -0.68(-4.02%) |
Jan 28, 2010 | 17.71 | 17.75 | 16.58 | 16.84 | 15,137,236 | -0.84(-4.77%) |
Jan 27, 2010 | 17.51 | 17.88 | 17.28 | 17.68 | 7,952,594 | +0.10(+0.59%) |
Jan 26, 2010 | 17.60 | 17.95 | 17.57 | 17.58 | 6,706,725 | -0.17(-0.94%) |
Jan 25, 2010 | 17.64 | 17.99 | 17.64 | 17.74 | 7,017,111 | +0.06(+0.32%) |
Jan 22, 2010 | 18.47 | 18.56 | 17.60 | 17.68 | 13,944,887 | -1.14(-6.06%) |
Jan 21, 2010 | 19.11 | 19.43 | 18.77 | 18.82 | 6,722,403 | -0.22(-1.14%) |
Jan 20, 2010 | 19.08 | 19.11 | 18.69 | 19.04 | 8,037,240 | -0.23(-1.22%) |
Jan 19, 2010 | 19.19 | 19.35 | 19.03 | 19.28 | 7,633,440 | +0.17(+0.90%) |
Jan 15, 2010 | 20.02 | 19.11 | 19.11 | 19.11 | 11,728,291 | -0.95(-4.74%) |
Jan 14, 2010 | 20.48 | 20.60 | 19.95 | 20.06 | 10,238,639 | -0.62(-3.02%) |
Jan 13, 2010 | 20.57 | 20.78 | 20.03 | 20.68 | 6,926,855 | +0.24(+1.18%) |
Jan 12, 2010 | 21.03 | 21.06 | 20.23 | 20.44 | 5,238,749 | -0.74(-3.49%) |
Jan 11, 2010 | 21.34 | 21.44 | 20.83 | 21.18 | 3,422,680 | -0.09(-0.43%) |
Jan 08, 2010 | 20.90 | 21.31 | 20.82 | 21.27 | 4,152,328 | +0.32(+1.50%) |
Jan 07, 2010 | 20.75 | 21.00 | 20.48 | 20.96 | 4,034,301 | +0.11(+0.55%) |
Jan 06, 2010 | 20.86 | 21.11 | 20.78 | 20.84 | 4,152,003 | -0.08(-0.38%) |
Jan 05, 2010 | 21.12 | 21.16 | 20.78 | 20.92 | 3,727,596 | -0.23(-1.11%) |
Jan 04, 2010 | 20.97 | 21.42 | 20.96 | 21.16 | 4,933,138 | +0.44(+2.10%) |
Dec 31, 2009 | 21.11 | 20.72 | 20.72 | 20.72 | 3,026,565 | -0.38(-1.82%) |
Dec 30, 2009 | 20.78 | 21.15 | 20.76 | 21.11 | 2,075,340 | +0.30(+1.46%) |
Dec 29, 2009 | 21.10 | 21.14 | 20.77 | 20.80 | 3,364,457 | -0.28(-1.33%) |
Dec 28, 2009 | 21.46 | 21.48 | 20.97 | 21.08 | 3,155,131 | -0.35(-1.63%) |
Dec 24, 2009 | 21.11 | 21.44 | 21.02 | 21.43 | 1,301,735 | +0.35(+1.66%) |
Dec 23, 2009 | 21.33 | 21.35 | 21.03 | 21.08 | 2,380,087 | -0.16(-0.76%) |
Dec 22, 2009 | 21.31 | 21.48 | 21.21 | 21.24 | 3,117,233 | +0.02(+0.11%) |
Dec 21, 2009 | 20.80 | 21.35 | 20.80 | 21.22 | 4,458,949 | +0.48(+2.32%) |
Dec 18, 2009 | 20.50 | 20.74 | 20.37 | 20.74 | 5,995,379 | +0.26(+1.29%) |
Dec 17, 2009 | 20.85 | 20.87 | 20.44 | 20.48 | 3,557,514 | -0.43(-2.06%) |
Dec 16, 2009 | 20.77 | 21.20 | 20.72 | 20.91 | 4,819,273 | +0.18(+0.89%) |
Dec 15, 2009 | 20.57 | 20.95 | 20.56 | 20.72 | 5,300,613 | +0.04(+0.19%) |
Dec 14, 2009 | 20.70 | 20.77 | 20.46 | 20.68 | 4,206,270 | +0.19(+0.95%) |
Dec 11, 2009 | 20.70 | 20.83 | 20.40 | 20.49 | 3,137,561 | -0.09(-0.45%) |
Dec 10, 2009 | 20.71 | 20.92 | 20.56 | 20.58 | 4,049,335 | -0.06(-0.31%) |
Dec 09, 2009 | 20.50 | 20.78 | 20.31 | 20.64 | 5,827,398 | +0.11(+0.56%) |
Dec 08, 2009 | 20.47 | 20.70 | 20.25 | 20.53 | 6,204,993 | -0.13(-0.64%) |
Dec 07, 2009 | 20.37 | 20.77 | 20.32 | 20.66 | 7,660,292 | +0.21(+1.01%) |
Dec 04, 2009 | 20.11 | 20.67 | 19.89 | 20.45 | 15,574,781 | +0.62(+3.15%) |
Dec 03, 2009 | 18.89 | 19.93 | 18.85 | 19.83 | 15,717,086 | +1.05(+5.62%) |
Dec 02, 2009 | 18.20 | 18.81 | 18.20 | 18.77 | 8,410,912 | +0.60(+3.31%) |
Dec 01, 2009 | 17.95 | 18.26 | 17.95 | 18.17 | 10,727,440 | +0.27(+1.50%) |
Nov 30, 2009 | 18.23 | 18.41 | 17.84 | 17.90 | 8,679,680 | -0.39(-2.13%) |
Nov 27, 2009 | 18.08 | 18.50 | 18.02 | 18.29 | 1,928,521 | -0.37(-2.00%) |
Nov 25, 2009 | 18.54 | 18.72 | 18.50 | 18.66 | 3,059,199 | +0.17(+0.93%) |
Nov 24, 2009 | 18.38 | 18.58 | 18.14 | 18.49 | 5,114,695 | +0.06(+0.34%) |
Nov 23, 2009 | 18.45 | 18.74 | 18.34 | 18.43 | 3,559,399 | +0.15(+0.85%) |
Nov 20, 2009 | 18.24 | 18.39 | 18.13 | 18.27 | 5,050,017 | -0.14(-0.78%) |
Nov 19, 2009 | 18.80 | 18.81 | 18.27 | 18.42 | 5,581,500 | -0.62(-3.25%) |
Nov 18, 2009 | 19.28 | 19.39 | 18.96 | 19.04 | 2,860,943 | -0.33(-1.72%) |
Nov 17, 2009 | 19.24 | 19.45 | 19.18 | 19.37 | 3,106,266 | +0.00(+0.00%) |
Nov 16, 2009 | 19.16 | 19.56 | 19.03 | 19.37 | 4,888,779 | +0.34(+1.78%) |
Nov 13, 2009 | 18.99 | 19.24 | 18.81 | 19.03 | 4,842,913 | +0.13(+0.70%) |
Nov 12, 2009 | 19.26 | 19.44 | 18.87 | 18.90 | 4,155,531 | -0.38(-1.96%) |
Nov 11, 2009 | 19.08 | 19.56 | 19.06 | 19.28 | 5,286,763 | +0.35(+1.85%) |
Nov 10, 2009 | 19.02 | 19.38 | 18.80 | 18.93 | 6,217,802 | -0.25(-1.31%) |
Nov 09, 2009 | 18.92 | 19.36 | 18.92 | 19.18 | 6,501,205 | +0.35(+1.86%) |
Nov 06, 2009 | 18.76 | 19.12 | 18.63 | 18.83 | 4,534,378 | -0.01(-0.06%) |
Nov 05, 2009 | 18.42 | 18.89 | 18.34 | 18.84 | 5,381,921 | +0.64(+3.49%) |
Nov 04, 2009 | 18.43 | 18.60 | 18.17 | 18.21 | 6,560,048 | +0.04(+0.22%) |
Nov 03, 2009 | 18.27 | 18.31 | 17.80 | 18.17 | 10,527,611 | -0.66(-3.53%) |
Nov 02, 2009 | 18.67 | 19.02 | 18.37 | 18.83 | 6,182,413 | +0.20(+1.08%) |
Oct 30, 2009 | 19.43 | 19.54 | 18.49 | 18.63 | 10,114,167 | -1.01(-5.16%) |
Oct 29, 2009 | 19.25 | 19.76 | 19.21 | 19.64 | 7,595,999 | +0.59(+3.10%) |
Oct 28, 2009 | 19.64 | 19.92 | 19.05 | 19.05 | 7,640,303 | -0.65(-3.29%) |
Oct 27, 2009 | 20.07 | 20.29 | 19.57 | 19.70 | 5,764,483 | -0.36(-1.80%) |
Oct 26, 2009 | 20.06 | 20.69 | 19.91 | 20.06 | 5,774,121 | -0.03(-0.17%) |
Oct 23, 2009 | 20.23 | 20.65 | 20.01 | 20.10 | 4,732,235 | -0.52(-2.53%) |
Oct 22, 2009 | 20.21 | 20.68 | 19.83 | 20.62 | 5,406,145 | +0.54(+2.68%) |
Oct 21, 2009 | 20.55 | 20.83 | 20.03 | 20.08 | 6,807,602 | -0.54(-2.64%) |
Oct 20, 2009 | 20.60 | 21.04 | 20.48 | 20.62 | 7,230,347 | -0.04(-0.19%) |
Oct 19, 2009 | 20.49 | 20.69 | 20.23 | 20.66 | 6,333,518 | +0.28(+1.35%) |
Oct 16, 2009 | 20.92 | 20.96 | 20.18 | 20.39 | 7,663,413 | -0.65(-3.08%) |
Oct 15, 2009 | 21.11 | 21.11 | 20.66 | 21.04 | 7,259,072 | +0.01(+0.03%) |
Oct 14, 2009 | 21.42 | 21.43 | 20.67 | 21.03 | 11,401,785 | -0.17(-0.81%) |
Oct 13, 2009 | 21.35 | 21.49 | 21.11 | 21.20 | 8,181,719 | -0.12(-0.56%) |
Oct 12, 2009 | 21.44 | 21.61 | 21.10 | 21.32 | 6,721,443 | +0.17(+0.79%) |
Oct 09, 2009 | 20.53 | 21.18 | 20.46 | 21.16 | 9,154,663 | +0.70(+3.45%) |
Oct 08, 2009 | 20.40 | 20.73 | 20.07 | 20.45 | 9,006,675 | +0.26(+1.31%) |
Oct 07, 2009 | 20.20 | 20.25 | 19.83 | 20.19 | 6,670,478 | -0.09(-0.42%) |
Oct 06, 2009 | 19.90 | 20.36 | 19.87 | 20.27 | 7,019,686 | +0.55(+2.79%) |
Oct 05, 2009 | 19.37 | 19.79 | 19.04 | 19.72 | 9,135,981 | +0.57(+2.96%) |
Oct 02, 2009 | 19.46 | 19.63 | 19.09 | 19.16 | 8,982,532 | -0.44(-2.25%) |
Oct 01, 2009 | 20.46 | 20.68 | 19.56 | 19.60 | 8,354,568 | -0.95(-4.63%) |
Sep 30, 2009 | 20.29 | 20.77 | 19.93 | 20.55 | 7,890,644 | +0.29(+1.44%) |
Sep 29, 2009 | 20.37 | 20.62 | 20.10 | 20.26 | 4,841,903 | -0.17(-0.84%) |
Sep 28, 2009 | 20.07 | 20.60 | 20.07 | 20.43 | 5,499,209 | +0.40(+1.97%) |
Sep 25, 2009 | 20.09 | 20.19 | 19.81 | 20.03 | 4,695,206 | -0.06(-0.29%) |
Sep 24, 2009 | 20.63 | 20.63 | 19.81 | 20.09 | 8,250,040 | -0.34(-1.65%) |
Sep 23, 2009 | 20.62 | 20.84 | 20.43 | 20.43 | 6,605,612 | -0.07(-0.34%) |
Sep 22, 2009 | 20.40 | 20.70 | 20.26 | 20.50 | 4,939,408 | +0.18(+0.87%) |
Sep 21, 2009 | 20.22 | 20.53 | 20.22 | 20.32 | 4,741,122 | -0.05(-0.22%) |
Sep 18, 2009 | 20.12 | 20.41 | 19.92 | 20.37 | 9,071,415 | +0.39(+1.95%) |
Sep 17, 2009 | 20.21 | 20.36 | 19.78 | 19.98 | 9,023,666 | -0.37(-1.83%) |
Sep 16, 2009 | 20.34 | 20.38 | 20.07 | 20.35 | 8,564,214 | +0.02(+0.08%) |
Sep 15, 2009 | 19.95 | 20.37 | 19.95 | 20.33 | 9,180,898 | +0.37(+1.84%) |
Sep 14, 2009 | 19.50 | 19.98 | 19.39 | 19.97 | 8,103,308 | +0.34(+1.72%) |
Sep 11, 2009 | 19.72 | 19.85 | 19.35 | 19.63 | 9,934,368 | -0.04(-0.20%) |
Sep 10, 2009 | 19.11 | 19.68 | 18.91 | 19.67 | 11,806,171 | +0.64(+3.34%) |
Sep 09, 2009 | 18.48 | 19.08 | 18.29 | 19.03 | 9,539,465 | +0.58(+3.17%) |
Sep 08, 2009 | 18.34 | 18.57 | 17.91 | 18.45 | 6,536,409 | +0.31(+1.71%) |
Sep 04, 2009 | 17.92 | 18.14 | 17.74 | 18.14 | 5,929,999 | +0.52(+2.96%) |
Sep 03, 2009 | 17.36 | 17.65 | 17.11 | 17.62 | 5,699,176 | +0.25(+1.45%) |
Sep 02, 2009 | 17.31 | 17.59 | 17.12 | 17.36 | 5,082,847 | +0.10(+0.60%) |
Sep 01, 2009 | 17.98 | 18.29 | 17.25 | 17.26 | 9,755,230 | -0.62(-3.46%) |
Aug 31, 2009 | 18.14 | 18.19 | 17.82 | 17.88 | 5,527,871 | -0.37(-2.04%) |
Aug 28, 2009 | 18.40 | 18.79 | 18.15 | 18.25 | 6,130,814 | +0.09(+0.47%) |
Aug 27, 2009 | 18.11 | 18.22 | 17.79 | 18.17 | 4,445,893 | -0.05(-0.25%) |
Aug 26, 2009 | 17.95 | 18.39 | 17.89 | 18.21 | 7,637,591 | +0.31(+1.73%) |
Aug 25, 2009 | 17.78 | 18.11 | 17.61 | 17.90 | 7,408,118 | +0.15(+0.87%) |
Aug 24, 2009 | 17.99 | 18.17 | 17.66 | 17.75 | 4,874,842 | -0.25(-1.37%) |
Aug 21, 2009 | 17.78 | 18.00 | 17.50 | 17.99 | 5,493,946 | +0.41(+2.31%) |
Aug 20, 2009 | 17.33 | 17.62 | 17.28 | 17.59 | 3,909,154 | +0.21(+1.19%) |
Aug 19, 2009 | 17.12 | 17.54 | 17.05 | 17.38 | 5,474,593 | +0.08(+0.46%) |
Aug 18, 2009 | 17.04 | 17.33 | 17.01 | 17.30 | 4,907,282 | +0.33(+1.92%) |
Aug 17, 2009 | 17.33 | 17.33 | 16.87 | 16.97 | 7,195,384 | -0.59(-3.36%) |
Aug 14, 2009 | 18.06 | 18.06 | 17.46 | 17.56 | 6,339,515 | -0.57(-3.16%) |
Aug 13, 2009 | 17.87 | 18.17 | 17.40 | 18.14 | 8,928,583 | +0.34(+1.90%) |
Aug 12, 2009 | 17.48 | 17.93 | 17.35 | 17.80 | 7,761,373 | +0.45(+2.58%) |
Aug 11, 2009 | 17.54 | 17.66 | 17.19 | 17.35 | 6,186,913 | -0.20(-1.14%) |
Aug 10, 2009 | 17.86 | 17.93 | 17.38 | 17.55 | 6,091,228 | -0.33(-1.86%) |
Aug 07, 2009 | 18.09 | 18.19 | 17.70 | 17.89 | 8,472,974 | +0.00(+0.00%) |
Aug 06, 2009 | 18.23 | 18.44 | 17.78 | 17.89 | 7,616,628 | -0.35(-1.92%) |
Aug 05, 2009 | 18.50 | 18.61 | 18.09 | 18.23 | 6,162,619 | -0.27(-1.46%) |
Aug 04, 2009 | 18.34 | 18.62 | 18.20 | 18.50 | 7,570,651 | +0.04(+0.22%) |
Aug 03, 2009 | 18.41 | 18.62 | 18.11 | 18.46 | 7,609,298 | +0.19(+1.07%) |
Jul 31, 2009 | 17.95 | 18.45 | 17.84 | 18.27 | 7,687,466 | +0.36(+1.98%) |
Jul 30, 2009 | 18.27 | 18.54 | 17.65 | 17.91 | 12,465,369 | -0.10(-0.54%) |
Jul 29, 2009 | 18.10 | 18.14 | 17.70 | 18.01 | 9,467,641 | -0.17(-0.91%) |
Jul 28, 2009 | 18.16 | 18.53 | 17.93 | 18.18 | 8,940,254 | -0.11(-0.60%) |
Jul 27, 2009 | 18.14 | 18.32 | 17.78 | 18.29 | 6,298,156 | +0.21(+1.14%) |
Jul 24, 2009 | 17.82 | 18.10 | 17.55 | 18.08 | 7,757,310 | +0.04(+0.22%) |
Jul 23, 2009 | 17.56 | 18.13 | 17.34 | 18.04 | 10,226,309 | +0.38(+2.17%) |
Jul 22, 2009 | 17.15 | 17.71 | 16.94 | 17.66 | 8,863,740 | +0.51(+2.97%) |
Jul 21, 2009 | 17.12 | 17.21 | 16.70 | 17.15 | 9,108,696 | -0.06(-0.33%) |
Jul 20, 2009 | 17.05 | 17.36 | 16.95 | 17.20 | 9,143,552 | +0.20(+1.18%) |
Jul 17, 2009 | 16.92 | 17.05 | 16.56 | 17.00 | 8,592,131 | +0.09(+0.54%) |
Jul 16, 2009 | 16.42 | 16.99 | 16.26 | 16.91 | 10,430,974 | +0.48(+2.89%) |
Jul 15, 2009 | 16.36 | 16.62 | 16.20 | 16.44 | 17,977,650 | +0.47(+2.94%) |
Jul 14, 2009 | 15.71 | 16.09 | 15.67 | 15.97 | 14,433,074 | +0.51(+3.30%) |
Jul 13, 2009 | 15.07 | 15.48 | 14.64 | 15.46 | 10,959,699 | +0.52(+3.49%) |
Jul 10, 2009 | 15.01 | 15.21 | 14.69 | 14.93 | 9,823,697 | -0.17(-1.14%) |
Jul 09, 2009 | 14.85 | 15.21 | 14.64 | 15.11 | 14,125,868 | +0.70(+4.89%) |
Jul 08, 2009 | 14.57 | 14.69 | 14.18 | 14.40 | 9,719,347 | -0.18(-1.22%) |
Jul 07, 2009 | 14.96 | 15.26 | 14.56 | 14.58 | 11,109,284 | -0.37(-2.45%) |
Jul 06, 2009 | 14.65 | 15.09 | 14.56 | 14.95 | 10,710,475 | +0.30(+2.07%) |
Jul 02, 2009 | 14.65 | 14.93 | 14.61 | 14.64 | 13,282,693 | -0.15(-1.01%) |
Jul 01, 2009 | 14.53 | 15.11 | 14.41 | 14.79 | 11,535,666 | +0.32(+2.22%) |
Jun 30, 2009 | 14.31 | 14.56 | 14.17 | 14.47 | 10,249,516 | +0.25(+1.77%) |
Jun 29, 2009 | 14.18 | 14.37 | 13.98 | 14.22 | 5,774,208 | -0.01(-0.04%) |
Jun 26, 2009 | 13.97 | 14.52 | 13.97 | 14.22 | 11,052,425 | +0.13(+0.89%) |
Jun 25, 2009 | 14.00 | 14.14 | 13.47 | 14.10 | 8,597,889 | +0.44(+3.23%) |
Jun 24, 2009 | 13.64 | 13.85 | 13.41 | 13.66 | 16,387,188 | +0.11(+0.80%) |
Jun 23, 2009 | 13.75 | 13.86 | 13.20 | 13.55 | 11,352,153 | -0.23(-1.66%) |
Jun 22, 2009 | 14.37 | 14.55 | 13.77 | 13.78 | 13,676,648 | -0.73(-5.06%) |
Jun 19, 2009 | 14.56 | 14.69 | 14.38 | 14.51 | 7,558,774 | +0.14(+1.00%) |
Jun 18, 2009 | 14.43 | 14.62 | 14.29 | 14.37 | 5,902,541 | -0.06(-0.44%) |
Jun 17, 2009 | 14.43 | 14.62 | 13.99 | 14.43 | 6,873,223 | +0.11(+0.76%) |
Jun 16, 2009 | 14.67 | 14.77 | 14.24 | 14.32 | 6,722,680 | -0.29(-2.00%) |
Jun 15, 2009 | 14.76 | 14.76 | 14.17 | 14.61 | 7,414,518 | -0.22(-1.47%) |
Jun 12, 2009 | 15.11 | 15.23 | 14.56 | 14.83 | 8,783,476 | -0.29(-1.90%) |
Jun 11, 2009 | 15.29 | 15.51 | 15.09 | 15.12 | 10,707,209 | -0.23(-1.49%) |
Jun 10, 2009 | 15.63 | 15.67 | 15.15 | 15.35 | 8,714,268 | -0.07(-0.45%) |
Jun 09, 2009 | 15.34 | 15.57 | 15.12 | 15.42 | 10,146,484 | +0.27(+1.78%) |
Jun 08, 2009 | 15.11 | 15.36 | 14.86 | 15.15 | 8,126,119 | -0.03(-0.23%) |
Jun 05, 2009 | 15.86 | 16.05 | 15.11 | 15.18 | 10,561,245 | -0.68(-4.26%) |
Jun 04, 2009 | 15.56 | 15.99 | 15.43 | 15.86 | 9,341,473 | +0.28(+1.80%) |
Jun 03, 2009 | 15.86 | 15.93 | 15.40 | 15.58 | 8,698,954 | -0.42(-2.65%) |
Jun 02, 2009 | 16.70 | 16.85 | 15.86 | 16.00 | 12,637,201 | -0.88(-5.20%) |