Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.78 | 22.10 | 21.77 | 21.78 | 4,735,142 | -0.34(-1.54%) |
May 27, 2010 | 22.06 | 22.15 | 21.90 | 22.12 | 7,929,044 | +0.38(+1.75%) |
May 26, 2010 | 22.27 | 22.34 | 21.66 | 21.74 | 2,353 | +0.72(+3.43%) |
May 25, 2010 | 20.40 | 21.02 | 20.01 | 21.02 | 12,340,929 | +0.35(+1.68%) |
May 24, 2010 | 20.67 | 20.86 | 20.28 | 20.67 | 6,743,102 | -0.04(-0.19%) |
May 21, 2010 | 20.19 | 20.79 | 20.14 | 20.71 | 10,805,518 | +0.28(+1.39%) |
May 20, 2010 | 20.50 | 20.84 | 20.18 | 20.43 | 15,771,773 | -0.95(-4.44%) |
May 19, 2010 | 21.42 | 21.81 | 21.32 | 21.38 | 10,105,439 | -0.11(-0.52%) |
May 18, 2010 | 21.46 | 21.99 | 21.21 | 21.49 | 252 | -1.37(-5.99%) |
May 17, 2010 | 23.53 | 23.59 | 22.72 | 22.86 | 8,234,927 | -0.64(-2.73%) |
May 14, 2010 | 23.50 | 23.74 | 22.44 | 23.50 | 10,190,188 | -0.17(-0.70%) |
May 13, 2010 | 23.64 | 23.96 | 23.56 | 23.67 | 10,936,867 | -0.12(-0.50%) |
May 12, 2010 | 23.85 | 24.01 | 23.45 | 23.79 | 18,689,938 | +0.94(+4.12%) |
May 11, 2010 | 22.99 | 23.07 | 22.82 | 22.84 | 7,004,297 | -0.61(-2.60%) |
May 10, 2010 | 23.19 | 23.48 | 23.11 | 23.45 | 11,264,300 | +0.69(+3.02%) |
May 07, 2010 | 22.58 | 23.13 | 22.38 | 22.76 | 19,727,912 | +0.08(+0.35%) |
May 06, 2010 | 22.69 | 24.36 | 20.38 | 22.69 | 3,569 | +2.16(+10.55%) |
May 05, 2010 | 20.53 | 20.67 | 20.45 | 20.52 | 3,584,791 | -0.03(-0.13%) |
May 04, 2010 | 20.61 | 20.73 | 20.42 | 20.55 | 5,587,352 | -0.27(-1.29%) |
May 03, 2010 | 20.86 | 20.99 | 20.73 | 20.82 | 3,604,156 | +0.01(+0.04%) |
Apr 30, 2010 | 21.13 | 21.17 | 20.72 | 20.81 | 4,514,057 | -0.35(-1.65%) |
Apr 29, 2010 | 20.95 | 21.17 | 20.79 | 21.16 | 4,816,488 | +0.31(+1.48%) |
Apr 28, 2010 | 20.06 | 21.05 | 19.98 | 20.85 | 7,393,571 | +1.03(+5.19%) |
Apr 27, 2010 | 20.22 | 20.41 | 19.81 | 19.82 | 3,490,940 | -0.48(-2.38%) |
Apr 26, 2010 | 20.35 | 20.50 | 20.28 | 20.30 | 2,955,400 | -0.09(-0.43%) |
Apr 23, 2010 | 20.41 | 20.48 | 19.99 | 20.39 | 3,755,479 | +0.01(+0.04%) |
Apr 22, 2010 | 20.06 | 20.42 | 19.95 | 20.38 | 2,174,371 | +0.14(+0.70%) |
Apr 21, 2010 | 20.20 | 20.44 | 20.10 | 20.24 | 18,083 | -0.05(-0.23%) |
Apr 20, 2010 | 20.07 | 20.36 | 19.96 | 20.29 | 3,393,446 | +0.37(+1.87%) |
Apr 19, 2010 | 19.87 | 19.94 | 19.71 | 19.91 | 2,383,647 | -0.02(-0.12%) |
Apr 16, 2010 | 19.98 | 20.22 | 19.89 | 19.94 | 3,950,292 | -0.13(-0.63%) |
Apr 15, 2010 | 19.61 | 20.09 | 19.55 | 20.07 | 2,949,668 | +0.39(+1.97%) |
Apr 14, 2010 | 19.46 | 19.74 | 19.46 | 19.68 | 3,870,901 | +0.15(+0.77%) |
Apr 13, 2010 | 19.62 | 19.72 | 19.42 | 19.53 | 2,417,386 | -0.09(-0.48%) |
Apr 12, 2010 | 19.51 | 19.72 | 19.51 | 19.62 | 2,162,382 | +0.21(+1.10%) |
Apr 09, 2010 | 19.23 | 19.43 | 19.17 | 19.41 | 2,129,798 | +0.16(+0.82%) |
Apr 08, 2010 | 19.08 | 19.31 | 18.95 | 19.25 | 4,091,422 | +0.09(+0.45%) |
Apr 07, 2010 | 18.85 | 19.21 | 18.80 | 19.16 | 5,907,244 | +0.25(+1.30%) |
Apr 06, 2010 | 18.78 | 18.98 | 18.72 | 18.92 | 2,256,339 | +0.06(+0.34%) |
Apr 05, 2010 | 18.78 | 18.89 | 18.73 | 18.85 | 1,472,460 | +0.10(+0.55%) |
Apr 01, 2010 | 18.60 | 18.75 | 18.75 | 18.75 | 2,804,821 | +0.20(+1.07%) |
Mar 31, 2010 | 18.47 | 18.58 | 18.40 | 18.55 | 2,452,545 | +0.01(+0.04%) |
Mar 30, 2010 | 18.66 | 18.70 | 18.45 | 18.55 | 2,289,806 | -0.11(-0.59%) |
Mar 29, 2010 | 18.83 | 18.85 | 18.57 | 18.66 | 2,599,017 | -0.07(-0.38%) |
Mar 26, 2010 | 18.51 | 18.81 | 18.45 | 18.73 | 2,636,907 | +0.21(+1.15%) |
Mar 25, 2010 | 18.74 | 18.82 | 18.51 | 18.51 | 2,280,523 | -0.16(-0.85%) |
Mar 24, 2010 | 18.80 | 18.80 | 18.65 | 18.67 | 1,541,172 | -0.14(-0.76%) |
Mar 23, 2010 | 18.82 | 18.86 | 18.67 | 18.81 | 1,357,381 | +0.05(+0.25%) |
Mar 22, 2010 | 18.66 | 18.88 | 18.59 | 18.77 | 1,879,430 | +0.06(+0.34%) |
Mar 19, 2010 | 18.70 | 18.80 | 18.59 | 18.70 | 4,335,680 | +0.05(+0.25%) |
Mar 18, 2010 | 18.79 | 18.86 | 18.60 | 18.66 | 2,635,669 | -0.21(-1.09%) |
Mar 17, 2010 | 18.61 | 18.99 | 18.59 | 18.86 | 3,674,363 | +0.25(+1.32%) |
Mar 16, 2010 | 18.47 | 18.62 | 18.43 | 18.62 | 2,339,149 | +0.13(+0.73%) |
Mar 15, 2010 | 18.29 | 18.51 | 18.28 | 18.48 | 2,182,727 | +0.13(+0.69%) |
Mar 12, 2010 | 18.33 | 18.36 | 18.22 | 18.36 | 1,968,555 | +0.03(+0.17%) |
Mar 11, 2010 | 18.33 | 18.40 | 18.24 | 18.32 | 2,974,135 | +0.02(+0.09%) |
Mar 10, 2010 | 18.24 | 18.31 | 18.13 | 18.31 | 3,526,957 | +0.03(+0.17%) |
Mar 09, 2010 | 18.36 | 18.43 | 18.23 | 18.28 | 5,081,386 | -0.21(-1.11%) |
Mar 08, 2010 | 18.52 | 18.57 | 18.42 | 18.48 | 1,887,274 | -0.06(-0.34%) |
Mar 05, 2010 | 18.25 | 18.56 | 18.15 | 18.55 | 2,274,156 | +0.36(+1.95%) |
Mar 04, 2010 | 18.11 | 18.21 | 18.04 | 18.19 | 1,852,966 | +0.08(+0.44%) |
Mar 03, 2010 | 18.15 | 18.31 | 18.06 | 18.11 | 2,293,287 | -0.04(-0.22%) |
Mar 02, 2010 | 18.17 | 18.32 | 18.11 | 18.15 | 2,258,950 | -0.07(-0.39%) |
Mar 01, 2010 | 17.82 | 18.22 | 17.80 | 18.22 | 2,493,860 | +0.42(+2.35%) |
Feb 26, 2010 | 17.99 | 17.99 | 17.77 | 17.80 | 6,299,731 | -0.21(-1.14%) |
Feb 25, 2010 | 17.86 | 18.03 | 17.79 | 18.01 | 5,385,345 | -0.06(-0.35%) |
Feb 24, 2010 | 17.91 | 18.10 | 17.73 | 18.07 | 4,213,914 | +0.22(+1.24%) |
Feb 23, 2010 | 17.89 | 18.02 | 17.73 | 17.85 | 3,358,122 | -0.04(-0.22%) |
Feb 22, 2010 | 17.94 | 18.04 | 17.85 | 17.89 | 2,322,877 | -0.02(-0.13%) |
Feb 19, 2010 | 17.76 | 18.00 | 17.71 | 17.91 | 3,659,149 | +0.06(+0.31%) |
Feb 18, 2010 | 17.82 | 17.98 | 17.70 | 17.86 | 4,688,264 | +0.00(+0.00%) |
Feb 17, 2010 | 17.86 | 17.86 | 17.63 | 17.86 | 3,646,439 | +0.07(+0.40%) |
Feb 16, 2010 | 17.76 | 17.88 | 17.66 | 17.79 | 2,473,845 | +0.13(+0.72%) |
Feb 12, 2010 | 17.61 | 17.66 | 17.66 | 17.66 | 5,256,868 | -0.09(-0.49%) |
Feb 11, 2010 | 17.60 | 17.79 | 17.57 | 17.75 | 4,909,265 | +0.15(+0.85%) |
Feb 10, 2010 | 17.95 | 17.99 | 17.59 | 17.60 | 6,711,999 | -0.39(-2.19%) |
Feb 09, 2010 | 18.30 | 18.51 | 17.96 | 17.99 | 5,767,605 | -0.11(-0.61%) |
Feb 08, 2010 | 18.17 | 18.26 | 18.01 | 18.10 | 3,641,946 | -0.09(-0.52%) |
Feb 05, 2010 | 18.66 | 18.66 | 17.96 | 18.20 | 6,048,173 | -0.39(-2.12%) |
Feb 04, 2010 | 18.96 | 19.07 | 18.58 | 18.59 | 5,384,633 | -0.36(-1.88%) |
Feb 03, 2010 | 18.82 | 18.96 | 18.66 | 18.95 | 3,188,197 | +0.03(+0.17%) |
Feb 02, 2010 | 18.79 | 18.92 | 18.61 | 18.92 | 2,943,945 | +0.15(+0.80%) |
Feb 01, 2010 | 18.84 | 18.84 | 18.55 | 18.77 | 2,941,654 | +0.16(+0.85%) |
Jan 29, 2010 | 18.82 | 18.92 | 18.58 | 18.61 | 3,436,271 | -0.15(-0.80%) |
Jan 28, 2010 | 19.12 | 19.13 | 18.66 | 18.76 | 4,931,118 | -0.37(-1.94%) |
Jan 27, 2010 | 18.96 | 19.14 | 18.85 | 19.13 | 3,108,084 | +0.17(+0.87%) |
Jan 26, 2010 | 18.97 | 19.15 | 18.92 | 18.96 | 2,752,421 | -0.05(-0.25%) |
Jan 25, 2010 | 19.07 | 19.26 | 18.92 | 19.01 | 4,301,996 | +0.09(+0.46%) |
Jan 22, 2010 | 19.14 | 19.33 | 18.92 | 18.92 | 4,811,655 | -0.30(-1.56%) |
Jan 21, 2010 | 19.15 | 19.70 | 19.03 | 19.22 | 6,285,713 | +0.07(+0.37%) |
Jan 20, 2010 | 19.12 | 19.31 | 18.89 | 19.15 | 2,745,330 | -0.13(-0.66%) |
Jan 19, 2010 | 18.86 | 19.30 | 18.85 | 19.28 | 2,302,252 | +0.33(+1.75%) |
Jan 15, 2010 | 19.22 | 18.95 | 18.95 | 18.95 | 2,610,708 | -0.28(-1.48%) |
Jan 14, 2010 | 19.15 | 19.27 | 19.03 | 19.23 | 1,482,587 | +0.08(+0.41%) |
Jan 13, 2010 | 18.58 | 19.23 | 18.58 | 19.15 | 4,389,565 | +0.32(+1.68%) |
Jan 12, 2010 | 18.80 | 18.85 | 18.68 | 18.84 | 2,581,170 | -0.06(-0.33%) |
Jan 11, 2010 | 19.11 | 19.15 | 18.75 | 18.90 | 3,810,981 | -0.09(-0.50%) |
Jan 08, 2010 | 18.96 | 19.19 | 18.85 | 19.00 | 3,114,578 | -0.40(-2.08%) |
Jan 07, 2010 | 19.50 | 19.50 | 19.28 | 19.40 | 4,285,554 | -0.11(-0.57%) |
Jan 06, 2010 | 19.69 | 19.69 | 19.38 | 19.51 | 3,141,436 | -0.11(-0.56%) |
Jan 05, 2010 | 18.95 | 19.65 | 18.90 | 19.62 | 6,164,350 | +0.81(+4.28%) |
Jan 04, 2010 | 18.66 | 18.92 | 18.51 | 18.81 | 5,854,046 | +0.30(+1.62%) |
Dec 31, 2009 | 18.70 | 18.51 | 18.51 | 18.51 | 1,219,892 | -0.13(-0.72%) |
Dec 30, 2009 | 18.66 | 18.77 | 18.55 | 18.65 | 2,303,244 | -0.02(-0.08%) |
Dec 29, 2009 | 18.76 | 18.91 | 18.66 | 18.66 | 1,017,821 | -0.07(-0.38%) |
Dec 28, 2009 | 18.90 | 18.92 | 18.71 | 18.73 | 1,983,700 | -0.21(-1.08%) |
Dec 24, 2009 | 18.79 | 18.96 | 18.76 | 18.94 | 596,962 | +0.18(+0.97%) |
Dec 23, 2009 | 18.60 | 18.79 | 18.58 | 18.76 | 1,469,627 | +0.13(+0.68%) |
Dec 22, 2009 | 18.44 | 18.68 | 18.42 | 18.63 | 1,774,438 | +0.13(+0.73%) |
Dec 21, 2009 | 18.55 | 18.72 | 18.36 | 18.50 | 2,913,623 | -0.09(-0.47%) |
Dec 18, 2009 | 18.54 | 19.00 | 18.41 | 18.58 | 3,531,811 | +0.28(+1.55%) |
Dec 17, 2009 | 18.50 | 18.55 | 18.29 | 18.30 | 2,280,252 | -0.47(-2.48%) |
Dec 16, 2009 | 18.82 | 18.87 | 18.47 | 18.77 | 3,729,450 | +0.00(+0.00%) |
Dec 15, 2009 | 18.77 | 18.86 | 18.69 | 18.77 | 4,049,886 | -0.16(-0.83%) |
Dec 14, 2009 | 18.73 | 18.92 | 18.73 | 18.92 | 2,907,609 | +0.18(+0.97%) |
Dec 11, 2009 | 18.73 | 18.77 | 18.62 | 18.74 | 2,657,200 | +0.05(+0.25%) |
Dec 10, 2009 | 18.52 | 18.75 | 18.46 | 18.70 | 3,227,057 | +0.28(+1.50%) |
Dec 09, 2009 | 18.19 | 18.48 | 18.06 | 18.42 | 3,885,555 | +0.12(+0.65%) |
Dec 08, 2009 | 18.46 | 18.50 | 18.21 | 18.30 | 4,414,336 | -0.24(-1.32%) |
Dec 07, 2009 | 18.41 | 18.74 | 18.25 | 18.55 | 5,924,073 | +0.02(+0.09%) |
Dec 04, 2009 | 18.47 | 18.64 | 18.19 | 18.53 | 3,170,483 | +0.23(+1.25%) |
Dec 03, 2009 | 18.43 | 18.56 | 18.17 | 18.30 | 2,806,676 | -0.12(-0.64%) |
Dec 02, 2009 | 18.35 | 18.63 | 18.32 | 18.42 | 2,856,742 | -0.08(-0.43%) |
Dec 01, 2009 | 17.95 | 18.55 | 17.92 | 18.50 | 4,078,572 | +0.65(+3.63%) |
Nov 30, 2009 | 17.74 | 17.89 | 17.64 | 17.85 | 3,214,762 | +0.06(+0.31%) |
Nov 27, 2009 | 17.79 | 17.94 | 17.69 | 17.79 | 1,878,077 | -0.36(-1.96%) |
Nov 25, 2009 | 18.17 | 18.32 | 18.09 | 18.15 | 5,839,321 | +0.17(+0.92%) |
Nov 24, 2009 | 18.20 | 18.20 | 17.92 | 17.98 | 2,698,951 | -0.16(-0.87%) |
Nov 23, 2009 | 18.21 | 18.22 | 17.97 | 18.14 | 3,470,122 | +0.19(+1.06%) |
Nov 20, 2009 | 18.08 | 18.17 | 17.88 | 17.95 | 3,694,278 | -0.30(-1.64%) |
Nov 19, 2009 | 18.38 | 18.56 | 18.09 | 18.25 | 4,536,072 | -0.28(-1.53%) |
Nov 18, 2009 | 18.47 | 18.88 | 18.16 | 18.54 | 5,848,446 | +0.70(+3.94%) |
Nov 17, 2009 | 17.89 | 18.02 | 17.65 | 17.83 | 3,604,154 | -0.04(-0.22%) |
Nov 16, 2009 | 17.83 | 17.98 | 17.78 | 17.87 | 4,833,973 | +0.03(+0.18%) |
Nov 13, 2009 | 17.75 | 17.91 | 17.73 | 17.84 | 2,565,591 | -0.06(-0.31%) |
Nov 12, 2009 | 18.09 | 18.17 | 17.86 | 17.90 | 2,961,180 | -0.22(-1.22%) |
Nov 11, 2009 | 18.19 | 18.22 | 17.93 | 18.12 | 2,676,708 | +0.03(+0.17%) |
Nov 10, 2009 | 18.02 | 18.12 | 17.89 | 18.09 | 3,226,496 | -0.03(-0.17%) |
Nov 09, 2009 | 17.77 | 18.13 | 17.68 | 18.12 | 3,353,942 | +0.38(+2.14%) |
Nov 06, 2009 | 17.79 | 17.90 | 17.49 | 17.74 | 3,770,700 | +0.13(+0.72%) |
Nov 05, 2009 | 17.47 | 17.81 | 17.34 | 17.61 | 3,518,215 | +0.32(+1.83%) |
Nov 04, 2009 | 17.47 | 17.58 | 17.26 | 17.30 | 3,515,399 | -0.09(-0.55%) |
Nov 03, 2009 | 17.38 | 17.45 | 17.16 | 17.39 | 3,892,958 | +0.00(+0.00%) |
Nov 02, 2009 | 17.19 | 17.46 | 17.08 | 17.39 | 4,249,288 | +0.21(+1.19%) |
Oct 30, 2009 | 17.47 | 17.61 | 17.18 | 17.19 | 5,032,360 | -0.41(-2.33%) |
Oct 29, 2009 | 17.37 | 17.69 | 17.16 | 17.60 | 4,476,951 | +0.39(+2.30%) |
Oct 28, 2009 | 17.74 | 17.74 | 17.18 | 17.20 | 5,525,752 | -0.63(-3.54%) |
Oct 27, 2009 | 17.87 | 17.98 | 17.75 | 17.83 | 4,249,146 | -0.02(-0.13%) |
Oct 26, 2009 | 18.01 | 18.12 | 17.72 | 17.86 | 4,562,437 | -0.17(-0.92%) |
Oct 23, 2009 | 18.08 | 18.13 | 17.92 | 18.02 | 4,485,121 | -0.65(-3.47%) |
Oct 22, 2009 | 18.10 | 18.92 | 17.68 | 18.67 | 14,765,903 | -0.94(-4.79%) |
Oct 21, 2009 | 19.26 | 19.84 | 19.22 | 19.61 | 6,438,152 | +0.25(+1.31%) |
Oct 20, 2009 | 19.30 | 19.37 | 19.29 | 19.36 | 2,619,060 | -0.07(-0.37%) |
Oct 19, 2009 | 19.32 | 19.60 | 19.30 | 19.43 | 3,133,872 | +0.13(+0.70%) |
Oct 16, 2009 | 19.26 | 19.73 | 19.07 | 19.30 | 3,936,003 | -0.08(-0.41%) |
Oct 15, 2009 | 19.18 | 19.40 | 19.13 | 19.37 | 2,655,266 | +0.07(+0.37%) |
Oct 14, 2009 | 19.15 | 19.31 | 19.13 | 19.30 | 2,715,610 | +0.24(+1.24%) |
Oct 13, 2009 | 19.12 | 19.25 | 18.95 | 19.07 | 3,336,564 | -0.13(-0.66%) |
Oct 12, 2009 | 19.30 | 19.33 | 19.06 | 19.19 | 2,533,814 | -0.04(-0.21%) |
Oct 09, 2009 | 19.12 | 19.28 | 19.00 | 19.23 | 2,976,975 | +0.04(+0.21%) |
Oct 08, 2009 | 19.24 | 19.33 | 19.05 | 19.19 | 3,566,177 | +0.13(+0.70%) |
Oct 07, 2009 | 19.14 | 19.33 | 18.90 | 19.06 | 4,796,136 | -0.12(-0.62%) |
Oct 06, 2009 | 18.96 | 19.34 | 18.90 | 19.18 | 5,734,152 | +0.29(+1.55%) |
Oct 05, 2009 | 19.01 | 19.25 | 18.87 | 18.88 | 7,071,594 | -0.06(-0.33%) |
Oct 02, 2009 | 19.39 | 19.54 | 18.92 | 18.95 | 7,226,000 | -0.68(-3.46%) |
Oct 01, 2009 | 20.06 | 20.27 | 19.63 | 19.63 | 36,847,496 | -0.52(-2.59%) |
Sep 30, 2009 | 19.88 | 20.19 | 19.69 | 20.15 | 4,567,732 | +0.09(+0.43%) |
Sep 29, 2009 | 20.25 | 20.32 | 20.03 | 20.06 | 2,957,874 | -0.29(-1.44%) |
Sep 28, 2009 | 20.14 | 20.45 | 20.09 | 20.35 | 2,476,328 | +0.29(+1.46%) |
Sep 25, 2009 | 19.98 | 20.49 | 19.92 | 20.06 | 5,864,296 | +0.08(+0.40%) |
Sep 24, 2009 | 19.93 | 19.99 | 19.74 | 19.98 | 3,040,711 | +0.11(+0.56%) |
Sep 23, 2009 | 19.52 | 20.04 | 19.45 | 19.87 | 6,099,963 | +0.34(+1.74%) |
Sep 22, 2009 | 19.72 | 19.74 | 19.49 | 19.53 | 1,960,442 | -0.16(-0.80%) |
Sep 21, 2009 | 19.60 | 19.79 | 19.42 | 19.69 | 2,380,981 | +0.00(+0.00%) |
Sep 18, 2009 | 19.84 | 19.92 | 19.53 | 19.69 | 2,639,417 | -0.09(-0.48%) |
Sep 17, 2009 | 19.80 | 19.93 | 19.74 | 19.79 | 2,039,223 | +0.24(+1.21%) |
Sep 16, 2009 | 19.61 | 19.84 | 19.48 | 19.55 | 2,153,157 | -0.07(-0.36%) |
Sep 15, 2009 | 19.66 | 19.68 | 19.46 | 19.62 | 2,290,852 | -0.01(-0.04%) |
Sep 14, 2009 | 19.52 | 19.72 | 19.33 | 19.63 | 2,619,219 | +0.02(+0.12%) |
Sep 11, 2009 | 19.22 | 19.75 | 19.18 | 19.60 | 4,334,326 | +0.37(+1.93%) |
Sep 10, 2009 | 19.33 | 19.39 | 19.18 | 19.23 | 3,310,099 | -0.10(-0.53%) |
Sep 09, 2009 | 18.96 | 19.37 | 18.91 | 19.33 | 3,088,257 | +0.39(+2.09%) |
Sep 08, 2009 | 19.16 | 19.16 | 18.80 | 18.94 | 2,252,401 | -0.16(-0.83%) |
Sep 04, 2009 | 19.11 | 19.27 | 18.77 | 19.10 | 5,080,497 | -0.12(-0.62%) |
Sep 03, 2009 | 18.94 | 19.23 | 18.66 | 19.22 | 8,026,277 | +0.32(+1.71%) |
Sep 02, 2009 | 18.93 | 19.03 | 18.81 | 18.89 | 2,213,196 | -0.11(-0.58%) |
Sep 01, 2009 | 19.29 | 19.62 | 18.99 | 19.00 | 2,026,227 | -0.39(-2.04%) |
Aug 31, 2009 | 19.37 | 19.55 | 19.24 | 19.40 | 1,740,623 | -0.13(-0.65%) |
Aug 28, 2009 | 19.79 | 19.79 | 19.45 | 19.52 | 1,749,849 | -0.09(-0.44%) |
Aug 27, 2009 | 19.75 | 19.79 | 19.32 | 19.61 | 2,746,273 | -0.18(-0.92%) |
Aug 26, 2009 | 19.71 | 19.82 | 19.65 | 19.79 | 2,879,754 | +0.06(+0.32%) |
Aug 25, 2009 | 19.81 | 20.00 | 19.67 | 19.73 | 3,062,722 | -0.02(-0.12%) |
Aug 24, 2009 | 19.70 | 19.88 | 19.63 | 19.75 | 3,223,797 | +0.13(+0.64%) |
Aug 21, 2009 | 19.48 | 19.64 | 19.29 | 19.63 | 3,606,119 | +0.33(+1.72%) |
Aug 20, 2009 | 19.56 | 19.65 | 19.16 | 19.30 | 3,829,441 | -0.27(-1.37%) |
Aug 19, 2009 | 19.04 | 19.76 | 19.04 | 19.56 | 5,310,197 | +0.30(+1.56%) |
Aug 18, 2009 | 19.24 | 19.32 | 19.06 | 19.26 | 2,888,586 | +0.36(+1.88%) |
Aug 17, 2009 | 19.01 | 19.32 | 18.85 | 18.91 | 4,939,409 | -0.24(-1.24%) |
Aug 14, 2009 | 19.33 | 19.37 | 19.00 | 19.15 | 3,645,884 | -0.11(-0.57%) |
Aug 13, 2009 | 19.33 | 19.47 | 18.85 | 19.26 | 8,468,221 | -0.06(-0.29%) |
Aug 12, 2009 | 18.95 | 19.49 | 18.88 | 19.31 | 2,730,193 | +0.32(+1.66%) |
Aug 11, 2009 | 19.03 | 19.18 | 18.89 | 19.00 | 2,228,846 | -0.10(-0.54%) |
Aug 10, 2009 | 19.20 | 19.30 | 19.02 | 19.10 | 2,024,351 | -0.21(-1.10%) |
Aug 07, 2009 | 19.44 | 19.45 | 19.13 | 19.31 | 2,225,012 | +0.11(+0.58%) |
Aug 06, 2009 | 19.30 | 19.45 | 19.12 | 19.20 | 3,437,595 | -0.07(-0.37%) |
Aug 05, 2009 | 19.24 | 19.36 | 19.06 | 19.27 | 3,661,101 | +0.04(+0.21%) |
Aug 04, 2009 | 18.28 | 19.23 | 18.28 | 19.23 | 4,730,607 | +0.64(+3.44%) |
Aug 03, 2009 | 18.64 | 18.64 | 18.45 | 18.59 | 5,698,721 | +0.09(+0.51%) |
Jul 31, 2009 | 18.54 | 18.71 | 18.39 | 18.50 | 2,374,994 | -0.08(-0.43%) |
Jul 30, 2009 | 18.55 | 18.76 | 18.39 | 18.58 | 3,466,532 | +0.16(+0.86%) |
Jul 29, 2009 | 17.76 | 18.73 | 17.30 | 18.42 | 9,718,771 | +1.52(+8.97%) |
Jul 28, 2009 | 16.93 | 17.08 | 16.85 | 16.90 | 2,538,600 | -0.12(-0.70%) |
Jul 27, 2009 | 16.89 | 17.02 | 16.76 | 17.02 | 2,335,599 | +0.11(+0.65%) |
Jul 24, 2009 | 16.56 | 16.92 | 16.56 | 16.91 | 306 | +0.17(+0.99%) |
Jul 23, 2009 | 16.14 | 16.83 | 16.06 | 16.74 | 6,465,563 | +0.64(+3.97%) |
Jul 22, 2009 | 16.31 | 16.37 | 16.08 | 16.10 | 2,478,232 | -0.24(-1.45%) |
Jul 21, 2009 | 16.63 | 16.63 | 16.30 | 16.34 | 3,187,857 | -0.24(-1.48%) |
Jul 20, 2009 | 16.36 | 16.65 | 16.33 | 16.59 | 3,840,876 | +0.30(+1.84%) |
Jul 17, 2009 | 16.22 | 16.37 | 16.14 | 16.29 | 2,552,997 | +0.05(+0.29%) |
Jul 16, 2009 | 15.77 | 16.29 | 15.71 | 16.24 | 2,750,277 | +0.40(+2.54%) |
Jul 15, 2009 | 15.76 | 15.92 | 15.54 | 15.84 | 4,348,670 | +0.17(+1.06%) |
Jul 14, 2009 | 15.77 | 15.77 | 15.57 | 15.67 | 2,320,585 | -0.05(-0.30%) |
Jul 13, 2009 | 15.42 | 15.72 | 15.40 | 15.72 | 2,822,934 | +0.33(+2.16%) |
Jul 10, 2009 | 15.41 | 16.59 | 15.30 | 15.39 | 2,644,245 | +0.03(+0.21%) |
Jul 09, 2009 | 15.45 | 15.46 | 15.26 | 15.35 | 1,898,503 | +0.01(+0.05%) |
Jul 08, 2009 | 15.46 | 15.47 | 15.28 | 15.35 | 4,293,053 | -0.09(-0.56%) |
Jul 07, 2009 | 15.96 | 15.96 | 15.43 | 15.43 | 2,473,201 | -0.48(-3.03%) |
Jul 06, 2009 | 15.75 | 15.94 | 15.69 | 15.91 | 3,613,043 | +0.11(+0.70%) |
Jul 02, 2009 | 15.92 | 15.97 | 15.78 | 15.80 | 2,606,637 | -0.27(-1.67%) |
Jul 01, 2009 | 15.84 | 16.21 | 15.70 | 16.07 | 3,754,339 | +0.31(+1.95%) |
Jun 30, 2009 | 15.83 | 16.03 | 15.73 | 15.76 | 3,261,636 | -0.05(-0.30%) |
Jun 29, 2009 | 15.79 | 15.87 | 15.61 | 15.81 | 1,995,234 | +0.05(+0.30%) |
Jun 26, 2009 | 15.77 | 15.84 | 15.69 | 15.76 | 2,489,621 | -0.06(-0.35%) |
Jun 25, 2009 | 15.63 | 15.82 | 15.57 | 15.82 | 3,108,262 | +0.30(+1.93%) |
Jun 24, 2009 | 15.44 | 15.58 | 15.32 | 15.52 | 3,002,655 | +0.19(+1.24%) |
Jun 23, 2009 | 15.41 | 15.59 | 15.13 | 15.33 | 3,940,801 | -0.13(-0.82%) |
Jun 22, 2009 | 15.60 | 15.64 | 15.30 | 15.46 | 4,860,110 | -0.15(-0.96%) |
Jun 19, 2009 | 15.89 | 15.91 | 15.59 | 15.61 | 3,526,056 | -0.10(-0.65%) |
Jun 18, 2009 | 15.77 | 15.77 | 15.51 | 15.71 | 2,273,583 | +0.01(+0.05%) |
Jun 17, 2009 | 15.66 | 15.84 | 15.62 | 15.70 | 1,887,384 | +0.07(+0.45%) |
Jun 16, 2009 | 15.93 | 15.99 | 15.62 | 15.63 | 1,926,693 | -0.25(-1.57%) |
Jun 15, 2009 | 15.72 | 15.97 | 15.72 | 15.88 | 2,795,970 | +0.00(+0.02%) |
Jun 12, 2009 | 15.90 | 15.91 | 15.65 | 15.88 | 1,438,990 | -0.16(-0.98%) |
Jun 11, 2009 | 16.16 | 16.34 | 15.99 | 16.03 | 2,766,760 | -0.15(-0.93%) |
Jun 10, 2009 | 16.10 | 16.20 | 15.97 | 16.18 | 3,508,321 | +0.18(+1.14%) |
Jun 09, 2009 | 16.06 | 16.07 | 15.90 | 16.00 | 2,431,262 | +0.09(+0.60%) |
Jun 08, 2009 | 15.73 | 16.00 | 15.73 | 15.91 | 2,847,709 | -0.05(-0.30%) |
Jun 05, 2009 | 16.00 | 16.13 | 15.91 | 15.95 | 2,816,568 | -0.04(-0.25%) |
Jun 04, 2009 | 15.95 | 16.13 | 15.70 | 15.99 | 2,841,578 | +0.02(+0.15%) |
Jun 03, 2009 | 15.83 | 16.05 | 15.77 | 15.97 | 3,221,605 | +0.10(+0.66%) |
Jun 02, 2009 | 15.75 | 16.00 | 15.73 | 15.87 | 2,515,195 | +0.06(+0.39%) |