Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.42 | 19.54 | 19.22 | 19.26 | 13,781,354 | +0.13(+0.68%) |
Apr 29, 2010 | 18.94 | 19.25 | 18.94 | 19.13 | 9,558,584 | +0.28(+1.47%) |
Apr 28, 2010 | 18.73 | 19.00 | 18.67 | 18.85 | 13,084,977 | +0.19(+1.04%) |
Apr 27, 2010 | 19.02 | 19.28 | 18.63 | 18.66 | 1,951 | -0.64(-3.30%) |
Apr 26, 2010 | 19.22 | 19.40 | 19.19 | 19.29 | 7,054,374 | +0.00(+0.00%) |
Apr 23, 2010 | 19.13 | 19.37 | 19.03 | 19.29 | 9,238,336 | +0.19(+1.00%) |
Apr 22, 2010 | 18.86 | 19.16 | 18.68 | 19.10 | 11,753,548 | +0.09(+0.49%) |
Apr 21, 2010 | 19.08 | 19.18 | 18.87 | 19.01 | 10,441,996 | -0.13(-0.68%) |
Apr 20, 2010 | 19.22 | 19.29 | 19.12 | 19.14 | 6,407,325 | +0.07(+0.37%) |
Apr 19, 2010 | 19.13 | 19.27 | 18.80 | 19.07 | 11,329,641 | -0.18(-0.95%) |
Apr 16, 2010 | 19.45 | 19.59 | 19.01 | 19.25 | 11,597,176 | -0.32(-1.64%) |
Apr 15, 2010 | 19.39 | 19.58 | 19.31 | 19.57 | 8,364,656 | +0.17(+0.87%) |
Apr 14, 2010 | 19.40 | 19.42 | 19.31 | 19.40 | 8,300,254 | +0.15(+0.76%) |
Apr 13, 2010 | 19.17 | 19.27 | 19.11 | 19.26 | 10,771,704 | +0.04(+0.21%) |
Apr 12, 2010 | 19.10 | 19.24 | 19.02 | 19.22 | 7,446,637 | +0.06(+0.31%) |
Apr 09, 2010 | 18.90 | 19.17 | 18.84 | 19.16 | 11,363,577 | +0.33(+1.73%) |
Apr 08, 2010 | 19.02 | 19.02 | 18.79 | 18.83 | 11,110,941 | -0.24(-1.26%) |
Apr 07, 2010 | 19.21 | 19.37 | 19.01 | 19.07 | 12,019,065 | -0.28(-1.43%) |
Apr 06, 2010 | 19.34 | 19.44 | 19.23 | 19.35 | 10,590,220 | +0.12(+0.62%) |
Apr 05, 2010 | 19.03 | 19.36 | 19.01 | 19.23 | 9,070,245 | +0.30(+1.58%) |
Apr 01, 2010 | 18.89 | 18.93 | 18.93 | 18.93 | 20,371,088 | +0.10(+0.52%) |
Mar 31, 2010 | 19.00 | 19.00 | 18.73 | 18.83 | 13,344,578 | -0.18(-0.93%) |
Mar 30, 2010 | 19.04 | 19.04 | 18.82 | 19.01 | 7,814,466 | +0.09(+0.47%) |
Mar 29, 2010 | 18.67 | 18.94 | 18.64 | 18.92 | 11,500,170 | +0.31(+1.69%) |
Mar 26, 2010 | 18.48 | 18.66 | 18.38 | 18.60 | 10,249,291 | +0.15(+0.81%) |
Mar 25, 2010 | 18.56 | 18.68 | 18.43 | 18.45 | 8,635,688 | -0.03(-0.16%) |
Mar 24, 2010 | 18.63 | 18.65 | 18.41 | 18.48 | 8,810,542 | -0.16(-0.86%) |
Mar 23, 2010 | 18.36 | 18.68 | 18.36 | 18.64 | 9,222,875 | +0.24(+1.32%) |
Mar 22, 2010 | 18.18 | 18.47 | 18.18 | 18.40 | 8,960,576 | +0.07(+0.39%) |
Mar 19, 2010 | 18.41 | 18.43 | 18.18 | 18.33 | 9,654,812 | -0.07(-0.39%) |
Mar 18, 2010 | 18.35 | 18.51 | 18.21 | 18.40 | 11,257,808 | -0.02(-0.10%) |
Mar 17, 2010 | 18.23 | 18.44 | 18.19 | 18.42 | 8,475,451 | +0.25(+1.38%) |
Mar 16, 2010 | 17.77 | 18.20 | 17.69 | 18.17 | 7,467,161 | +0.38(+2.12%) |
Mar 15, 2010 | 17.64 | 17.81 | 17.64 | 17.79 | 3,790,515 | -0.06(-0.31%) |
Mar 12, 2010 | 17.98 | 17.98 | 17.73 | 17.85 | 6,641,368 | -0.07(-0.38%) |
Mar 11, 2010 | 17.86 | 17.92 | 17.70 | 17.92 | 6,342,859 | +0.04(+0.23%) |
Mar 10, 2010 | 17.69 | 17.90 | 17.69 | 17.87 | 10,561,872 | +0.18(+1.04%) |
Mar 09, 2010 | 17.55 | 17.77 | 17.48 | 17.69 | 8,447,696 | +0.10(+0.55%) |
Mar 08, 2010 | 17.51 | 17.63 | 17.45 | 17.59 | 11,147,582 | +0.05(+0.30%) |
Mar 05, 2010 | 17.30 | 17.54 | 17.28 | 17.54 | 7,942,091 | +0.36(+2.07%) |
Mar 04, 2010 | 17.19 | 17.29 | 17.00 | 17.19 | 8,228,796 | +0.04(+0.26%) |
Mar 03, 2010 | 16.80 | 17.21 | 16.81 | 17.14 | 9,363,264 | +0.34(+2.05%) |
Mar 02, 2010 | 16.67 | 16.85 | 16.61 | 16.80 | 8,819,086 | +0.19(+1.15%) |
Mar 01, 2010 | 16.83 | 16.83 | 16.59 | 16.61 | 10,252,868 | -0.07(-0.40%) |
Feb 26, 2010 | 16.58 | 16.76 | 16.49 | 16.67 | 6,259,419 | +0.09(+0.54%) |
Feb 25, 2010 | 16.40 | 16.66 | 16.33 | 16.58 | 9,467,835 | -0.07(-0.41%) |
Feb 24, 2010 | 16.55 | 16.77 | 16.55 | 16.65 | 6,958,595 | +0.14(+0.87%) |
Feb 23, 2010 | 16.58 | 16.75 | 16.44 | 16.51 | 11,748,097 | -0.28(-1.69%) |
Feb 22, 2010 | 17.11 | 17.11 | 16.66 | 16.79 | 10,089,826 | -0.16(-0.97%) |
Feb 19, 2010 | 16.89 | 17.10 | 16.77 | 16.96 | 12,213,826 | -0.13(-0.74%) |
Feb 18, 2010 | 17.03 | 17.17 | 16.93 | 17.08 | 12,034,361 | -0.08(-0.46%) |
Feb 17, 2010 | 17.37 | 17.48 | 17.08 | 17.16 | 7,634,726 | -0.00(-0.02%) |
Feb 16, 2010 | 16.92 | 17.22 | 16.80 | 17.17 | 12,963,423 | +0.47(+2.85%) |
Feb 12, 2010 | 16.60 | 16.69 | 16.69 | 16.69 | 16,344,773 | -0.03(-0.18%) |
Feb 11, 2010 | 16.20 | 16.80 | 16.20 | 16.72 | 10,496,307 | +0.44(+2.69%) |
Feb 10, 2010 | 16.53 | 16.62 | 16.22 | 16.28 | 8,852,439 | -0.25(-1.52%) |
Feb 09, 2010 | 16.52 | 16.68 | 16.41 | 16.53 | 15,619,652 | +0.31(+1.89%) |
Feb 08, 2010 | 16.55 | 16.59 | 16.22 | 16.23 | 13,418,900 | -0.37(-2.23%) |
Feb 05, 2010 | 16.47 | 16.62 | 16.03 | 16.60 | 15,872,824 | +0.02(+0.14%) |
Feb 04, 2010 | 16.99 | 16.99 | 16.57 | 16.58 | 15,083,028 | -0.57(-3.32%) |
Feb 03, 2010 | 16.82 | 17.28 | 16.66 | 17.14 | 16,023,203 | +0.30(+1.75%) |
Feb 02, 2010 | 16.67 | 16.94 | 16.64 | 16.85 | 12,752,278 | +0.29(+1.73%) |
Feb 01, 2010 | 16.49 | 16.71 | 16.40 | 16.56 | 8,258,339 | +0.23(+1.43%) |
Jan 29, 2010 | 16.65 | 16.82 | 16.15 | 16.33 | 17,950,566 | -0.26(-1.58%) |
Jan 28, 2010 | 16.55 | 16.65 | 16.28 | 16.59 | 16,711,547 | +0.31(+1.91%) |
Jan 27, 2010 | 16.33 | 16.47 | 15.80 | 16.28 | 22,972,964 | -0.07(-0.46%) |
Jan 26, 2010 | 15.94 | 16.64 | 15.84 | 16.36 | 23,570,230 | +0.29(+1.82%) |
Jan 25, 2010 | 16.32 | 16.50 | 16.05 | 16.06 | 28,364,624 | -0.13(-0.79%) |
Jan 22, 2010 | 16.40 | 16.45 | 16.05 | 16.19 | 29,212,008 | -0.19(-1.14%) |
Jan 21, 2010 | 16.84 | 16.95 | 16.34 | 16.38 | 28,510,074 | -0.46(-2.71%) |
Jan 20, 2010 | 17.44 | 17.48 | 16.80 | 16.83 | 23,423,504 | -0.71(-4.03%) |
Jan 19, 2010 | 17.57 | 17.59 | 17.39 | 17.54 | 17,948,702 | +0.12(+0.69%) |
Jan 15, 2010 | 17.76 | 17.42 | 17.42 | 17.42 | 56,540,556 | -0.39(-2.16%) |
Jan 14, 2010 | 17.86 | 17.88 | 17.49 | 17.81 | 59,535,136 | -0.90(-4.82%) |
Jan 13, 2010 | 18.75 | 18.79 | 18.56 | 18.71 | 7,456,594 | +0.10(+0.54%) |
Jan 12, 2010 | 18.38 | 18.69 | 18.27 | 18.61 | 6,478,977 | -0.06(-0.30%) |
Jan 11, 2010 | 18.46 | 18.68 | 18.42 | 18.66 | 7,520,921 | +0.21(+1.14%) |
Jan 08, 2010 | 18.40 | 18.56 | 18.28 | 18.45 | 5,092,887 | -0.01(-0.04%) |
Jan 07, 2010 | 18.15 | 18.48 | 18.06 | 18.46 | 5,731,804 | +0.18(+0.98%) |
Jan 06, 2010 | 18.18 | 18.46 | 18.13 | 18.28 | 5,835,296 | +0.05(+0.27%) |
Jan 05, 2010 | 18.24 | 18.46 | 18.12 | 18.23 | 7,306,948 | -0.03(-0.14%) |
Jan 04, 2010 | 17.87 | 18.27 | 17.87 | 18.26 | 8,695,436 | +0.68(+3.90%) |
Dec 31, 2009 | 17.58 | 17.57 | 17.57 | 17.57 | 6,186,763 | +0.02(+0.09%) |
Dec 30, 2009 | 17.58 | 17.68 | 17.45 | 17.56 | 5,089,281 | -0.16(-0.93%) |
Dec 29, 2009 | 17.77 | 17.81 | 17.69 | 17.72 | 4,913,790 | +0.04(+0.23%) |
Dec 28, 2009 | 17.87 | 17.96 | 17.57 | 17.68 | 4,584,390 | -0.14(-0.78%) |
Dec 24, 2009 | 17.86 | 17.94 | 17.75 | 17.82 | 2,346,527 | +0.05(+0.29%) |
Dec 23, 2009 | 17.77 | 17.78 | 17.61 | 17.77 | 4,046,213 | +0.06(+0.32%) |
Dec 22, 2009 | 17.58 | 17.80 | 17.43 | 17.71 | 6,528,409 | +0.09(+0.53%) |
Dec 21, 2009 | 17.77 | 17.83 | 17.40 | 17.62 | 9,272,793 | +0.04(+0.26%) |
Dec 18, 2009 | 17.44 | 17.65 | 17.34 | 17.57 | 9,053,108 | +0.10(+0.56%) |
Dec 17, 2009 | 17.50 | 17.60 | 17.19 | 17.48 | 9,811,510 | -0.22(-1.27%) |
Dec 16, 2009 | 17.88 | 18.02 | 17.63 | 17.70 | 10,594,984 | -0.14(-0.80%) |
Dec 15, 2009 | 17.87 | 18.14 | 17.81 | 17.84 | 6,272,884 | -0.12(-0.65%) |
Dec 14, 2009 | 17.91 | 18.07 | 17.87 | 17.96 | 8,164,589 | +0.21(+1.16%) |
Dec 11, 2009 | 17.81 | 17.92 | 17.70 | 17.75 | 6,538,249 | -0.04(-0.21%) |
Dec 10, 2009 | 17.63 | 17.80 | 17.62 | 17.79 | 8,008,468 | +0.23(+1.32%) |
Dec 09, 2009 | 17.47 | 17.63 | 17.30 | 17.56 | 12,137,604 | +0.08(+0.47%) |
Dec 08, 2009 | 17.97 | 17.97 | 17.43 | 17.48 | 11,063,969 | -0.60(-3.33%) |
Dec 07, 2009 | 18.22 | 18.30 | 18.04 | 18.08 | 7,890,822 | -0.28(-1.53%) |
Dec 04, 2009 | 18.47 | 18.61 | 17.93 | 18.36 | 9,511,873 | +0.19(+1.05%) |
Dec 03, 2009 | 18.41 | 18.52 | 18.14 | 18.17 | 8,559,327 | -0.10(-0.53%) |
Dec 02, 2009 | 18.53 | 18.77 | 18.17 | 18.27 | 20,926,012 | -0.32(-1.73%) |
Dec 01, 2009 | 18.36 | 18.77 | 18.29 | 18.59 | 15,136,957 | +0.49(+2.71%) |
Nov 30, 2009 | 18.06 | 18.17 | 17.88 | 18.10 | 11,761,583 | +0.01(+0.06%) |
Nov 27, 2009 | 17.74 | 18.37 | 17.56 | 18.09 | 6,254,322 | -0.26(-1.41%) |
Nov 25, 2009 | 17.85 | 18.39 | 17.77 | 18.35 | 12,432,186 | +0.58(+3.24%) |
Nov 24, 2009 | 17.85 | 17.96 | 17.68 | 17.77 | 4,798,812 | -0.20(-1.12%) |
Nov 23, 2009 | 17.76 | 18.02 | 17.69 | 17.97 | 6,678,747 | +0.39(+2.19%) |
Nov 20, 2009 | 17.74 | 17.78 | 17.56 | 17.59 | 7,563,229 | -0.22(-1.26%) |
Nov 19, 2009 | 17.77 | 17.87 | 17.54 | 17.81 | 8,142,471 | -0.17(-0.96%) |
Nov 18, 2009 | 18.33 | 18.33 | 17.89 | 17.98 | 11,246,709 | -0.33(-1.82%) |
Nov 17, 2009 | 18.24 | 18.32 | 17.85 | 18.32 | 9,643,146 | -0.10(-0.57%) |
Nov 16, 2009 | 18.20 | 18.66 | 18.07 | 18.42 | 9,251,983 | +0.38(+2.11%) |
Nov 13, 2009 | 18.00 | 18.16 | 17.86 | 18.04 | 13,125,542 | +0.04(+0.25%) |
Nov 12, 2009 | 18.05 | 18.10 | 17.87 | 17.99 | 10,649,971 | -0.09(-0.50%) |
Nov 11, 2009 | 17.99 | 18.29 | 17.98 | 18.08 | 9,577,972 | +0.21(+1.17%) |
Nov 10, 2009 | 17.68 | 17.99 | 17.65 | 17.87 | 9,431,269 | +0.05(+0.27%) |
Nov 09, 2009 | 17.53 | 17.87 | 17.53 | 17.83 | 7,962,693 | +0.47(+2.69%) |
Nov 06, 2009 | 17.29 | 17.47 | 17.25 | 17.36 | 11,163,472 | -0.09(-0.51%) |
Nov 05, 2009 | 17.27 | 17.57 | 17.25 | 17.45 | 14,959,897 | +0.31(+1.83%) |
Nov 04, 2009 | 17.13 | 17.34 | 16.91 | 17.13 | 13,706,599 | +0.27(+1.62%) |
Nov 03, 2009 | 16.51 | 16.95 | 16.46 | 16.86 | 8,740,639 | +0.10(+0.60%) |
Nov 02, 2009 | 16.58 | 17.07 | 16.51 | 16.76 | 14,012,168 | +0.25(+1.52%) |
Oct 30, 2009 | 17.07 | 17.19 | 16.35 | 16.51 | 13,727,180 | -0.52(-3.08%) |
Oct 29, 2009 | 16.76 | 17.14 | 16.56 | 17.03 | 14,601,081 | +0.56(+3.38%) |
Oct 28, 2009 | 16.56 | 16.80 | 16.44 | 16.47 | 15,495,147 | -0.17(-1.03%) |
Oct 27, 2009 | 16.93 | 17.08 | 16.55 | 16.65 | 18,685,206 | -0.52(-3.05%) |
Oct 26, 2009 | 17.50 | 17.74 | 17.13 | 17.17 | 11,186,942 | -0.16(-0.95%) |
Oct 23, 2009 | 17.56 | 17.57 | 17.28 | 17.34 | 11,650,030 | -0.43(-2.40%) |
Oct 22, 2009 | 17.78 | 17.97 | 17.67 | 17.76 | 9,761,359 | -0.09(-0.48%) |
Oct 21, 2009 | 17.84 | 18.17 | 17.77 | 17.85 | 14,653,374 | +0.04(+0.23%) |
Oct 20, 2009 | 17.77 | 17.86 | 17.73 | 17.81 | 11,613,346 | -0.16(-0.92%) |
Oct 19, 2009 | 18.06 | 18.14 | 17.93 | 17.97 | 10,330,437 | -0.04(-0.21%) |
Oct 16, 2009 | 18.11 | 18.16 | 17.81 | 18.01 | 7,980,090 | -0.18(-0.99%) |
Oct 15, 2009 | 18.20 | 18.31 | 18.11 | 18.19 | 8,392,404 | -0.07(-0.41%) |
Oct 14, 2009 | 18.15 | 18.32 | 18.06 | 18.26 | 11,747,303 | +0.36(+2.01%) |
Oct 13, 2009 | 17.78 | 17.99 | 17.63 | 17.90 | 8,261,724 | -0.03(-0.19%) |
Oct 12, 2009 | 17.78 | 17.94 | 17.62 | 17.94 | 8,019,720 | +0.33(+1.87%) |
Oct 09, 2009 | 17.45 | 17.69 | 17.44 | 17.61 | 6,270,663 | +0.09(+0.49%) |
Oct 08, 2009 | 17.32 | 17.71 | 17.30 | 17.52 | 7,577,143 | +0.33(+1.91%) |
Oct 07, 2009 | 17.31 | 17.31 | 16.98 | 17.19 | 7,076,722 | -0.02(-0.09%) |
Oct 06, 2009 | 16.68 | 17.21 | 16.67 | 17.21 | 16,517,393 | +0.83(+5.05%) |
Oct 05, 2009 | 15.95 | 16.42 | 15.78 | 16.38 | 10,146,596 | +0.43(+2.72%) |
Oct 02, 2009 | 15.60 | 16.06 | 15.51 | 15.95 | 13,616,963 | +0.09(+0.59%) |
Oct 01, 2009 | 16.16 | 16.45 | 15.78 | 15.85 | 11,810,572 | -0.54(-3.31%) |
Sep 30, 2009 | 16.53 | 16.59 | 16.26 | 16.40 | 13,209,913 | -0.02(-0.14%) |
Sep 29, 2009 | 16.24 | 16.52 | 16.24 | 16.42 | 8,575,970 | +0.18(+1.11%) |
Sep 28, 2009 | 15.91 | 16.27 | 15.85 | 16.24 | 8,239,395 | +0.43(+2.75%) |
Sep 25, 2009 | 15.63 | 15.95 | 15.46 | 15.81 | 14,410,250 | +0.16(+1.05%) |
Sep 24, 2009 | 16.07 | 16.24 | 15.49 | 15.64 | 18,398,980 | -0.42(-2.61%) |
Sep 23, 2009 | 16.61 | 16.80 | 16.03 | 16.06 | 15,054,594 | -0.64(-3.85%) |
Sep 22, 2009 | 16.98 | 17.08 | 16.67 | 16.70 | 9,906,343 | -0.12(-0.73%) |
Sep 21, 2009 | 16.96 | 16.97 | 16.58 | 16.83 | 8,768,453 | -0.18(-1.03%) |
Sep 18, 2009 | 17.61 | 17.69 | 16.96 | 17.00 | 13,609,737 | -0.53(-3.05%) |
Sep 17, 2009 | 17.69 | 17.87 | 17.52 | 17.54 | 9,095,718 | +0.08(+0.45%) |
Sep 16, 2009 | 17.49 | 17.72 | 17.38 | 17.46 | 10,134,254 | +0.03(+0.19%) |
Sep 15, 2009 | 17.26 | 17.46 | 17.15 | 17.43 | 8,266,541 | +0.13(+0.74%) |
Sep 14, 2009 | 17.18 | 17.34 | 16.94 | 17.30 | 8,073,100 | +0.03(+0.15%) |
Sep 11, 2009 | 17.29 | 17.37 | 17.13 | 17.27 | 10,131,284 | +0.08(+0.46%) |
Sep 10, 2009 | 16.93 | 17.21 | 16.78 | 17.19 | 11,546,725 | +0.08(+0.46%) |
Sep 09, 2009 | 17.34 | 17.34 | 16.98 | 17.11 | 10,108,324 | -0.22(-1.25%) |
Sep 08, 2009 | 16.96 | 17.40 | 16.96 | 17.33 | 8,687,906 | +0.59(+3.53%) |
Sep 04, 2009 | 16.31 | 16.76 | 16.31 | 16.74 | 6,526,519 | +0.33(+2.01%) |
Sep 03, 2009 | 16.46 | 16.61 | 16.35 | 16.41 | 5,219,886 | +0.22(+1.39%) |
Sep 02, 2009 | 16.24 | 16.55 | 16.09 | 16.19 | 7,709,727 | -0.03(-0.21%) |
Sep 01, 2009 | 16.65 | 17.06 | 16.21 | 16.22 | 10,712,408 | -0.67(-3.96%) |
Aug 31, 2009 | 17.23 | 17.23 | 16.85 | 16.89 | 10,384,203 | -0.61(-3.48%) |
Aug 28, 2009 | 17.51 | 17.62 | 17.31 | 17.50 | 5,825,793 | +0.01(+0.04%) |
Aug 27, 2009 | 17.67 | 17.67 | 17.26 | 17.49 | 7,486,371 | -0.06(-0.32%) |
Aug 26, 2009 | 17.77 | 17.80 | 17.51 | 17.55 | 7,610,836 | -0.28(-1.57%) |
Aug 25, 2009 | 17.54 | 18.09 | 17.54 | 17.83 | 10,117,969 | +0.28(+1.62%) |
Aug 24, 2009 | 17.89 | 18.06 | 17.46 | 17.54 | 10,858,467 | -0.13(-0.74%) |
Aug 21, 2009 | 17.58 | 17.70 | 17.42 | 17.68 | 6,927,063 | +0.32(+1.83%) |
Aug 20, 2009 | 17.06 | 17.41 | 17.01 | 17.36 | 7,655,277 | +0.35(+2.05%) |
Aug 19, 2009 | 16.59 | 17.08 | 16.58 | 17.01 | 5,350,007 | +0.09(+0.55%) |
Aug 18, 2009 | 16.73 | 16.96 | 16.73 | 16.92 | 7,540,387 | +0.36(+2.19%) |
Aug 17, 2009 | 16.70 | 16.80 | 16.52 | 16.55 | 7,743,141 | -0.56(-3.28%) |
Aug 14, 2009 | 17.09 | 17.16 | 16.90 | 17.11 | 7,250,764 | +0.03(+0.18%) |
Aug 13, 2009 | 17.00 | 17.15 | 16.79 | 17.08 | 7,539,120 | +0.19(+1.13%) |
Aug 12, 2009 | 16.68 | 16.95 | 16.63 | 16.89 | 7,255,728 | +0.22(+1.35%) |
Aug 11, 2009 | 16.68 | 16.83 | 16.50 | 16.67 | 8,525,519 | -0.23(-1.37%) |
Aug 10, 2009 | 16.76 | 16.93 | 16.55 | 16.90 | 7,467,533 | +0.19(+1.14%) |
Aug 07, 2009 | 16.84 | 16.95 | 16.68 | 16.71 | 8,337,214 | +0.18(+1.06%) |
Aug 06, 2009 | 17.27 | 17.38 | 16.52 | 16.53 | 10,809,176 | -0.51(-2.99%) |
Aug 05, 2009 | 17.16 | 17.21 | 16.83 | 17.04 | 9,388,929 | -0.01(-0.09%) |
Aug 04, 2009 | 16.78 | 17.13 | 16.62 | 17.06 | 8,946,895 | +0.22(+1.29%) |
Aug 03, 2009 | 16.37 | 16.85 | 16.21 | 16.84 | 11,027,397 | +0.75(+4.67%) |
Jul 31, 2009 | 15.97 | 16.26 | 15.81 | 16.09 | 11,247,569 | +0.20(+1.27%) |
Jul 30, 2009 | 15.81 | 16.09 | 15.81 | 15.89 | 7,943,871 | +0.20(+1.26%) |
Jul 29, 2009 | 16.09 | 16.09 | 15.58 | 15.69 | 11,833,181 | -0.46(-2.83%) |
Jul 28, 2009 | 16.13 | 16.28 | 16.04 | 16.15 | 7,852,882 | -0.07(-0.46%) |
Jul 27, 2009 | 16.32 | 16.33 | 16.05 | 16.22 | 8,435,549 | -0.06(-0.37%) |
Jul 24, 2009 | 16.36 | 16.64 | 16.19 | 16.28 | 8,283,275 | -0.25(-1.54%) |
Jul 23, 2009 | 16.27 | 16.56 | 16.18 | 16.53 | 15,496,176 | +0.23(+1.42%) |
Jul 22, 2009 | 15.47 | 16.43 | 15.46 | 16.30 | 23,393,010 | +0.86(+5.60%) |
Jul 21, 2009 | 15.86 | 15.90 | 15.23 | 15.44 | 13,487,657 | -0.29(-1.85%) |
Jul 20, 2009 | 15.52 | 15.89 | 15.52 | 15.73 | 12,583,610 | +0.38(+2.49%) |
Jul 17, 2009 | 15.25 | 15.46 | 15.11 | 15.35 | 9,220,001 | +0.07(+0.47%) |
Jul 16, 2009 | 14.80 | 15.36 | 14.78 | 15.28 | 9,980,523 | +0.30(+1.97%) |
Jul 15, 2009 | 14.55 | 14.99 | 14.54 | 14.98 | 14,593,198 | +0.58(+4.03%) |
Jul 14, 2009 | 14.33 | 14.50 | 14.14 | 14.40 | 12,186,292 | +0.06(+0.42%) |
Jul 13, 2009 | 14.25 | 14.38 | 14.19 | 14.34 | 7,601,407 | +0.03(+0.24%) |
Jul 10, 2009 | 14.17 | 14.36 | 14.03 | 14.31 | 8,358,048 | -0.01(-0.05%) |
Jul 09, 2009 | 14.39 | 14.46 | 14.07 | 14.32 | 7,839,121 | +0.15(+1.06%) |
Jul 08, 2009 | 13.95 | 14.21 | 13.80 | 14.17 | 16,093,590 | +0.26(+1.88%) |
Jul 07, 2009 | 14.34 | 14.45 | 13.88 | 13.90 | 11,831,743 | -0.52(-3.63%) |
Jul 06, 2009 | 14.34 | 14.45 | 14.04 | 14.43 | 11,488,547 | +0.01(+0.08%) |
Jul 02, 2009 | 14.59 | 14.63 | 14.27 | 14.42 | 7,388,701 | -0.39(-2.65%) |
Jul 01, 2009 | 14.68 | 14.89 | 14.68 | 14.81 | 8,242,723 | +0.33(+2.25%) |
Jun 30, 2009 | 14.60 | 14.78 | 14.37 | 14.48 | 9,481,075 | -0.13(-0.90%) |
Jun 29, 2009 | 14.45 | 14.66 | 14.31 | 14.62 | 7,934,240 | +0.13(+0.88%) |
Jun 26, 2009 | 14.21 | 14.52 | 13.96 | 14.49 | 11,090,679 | +0.29(+2.06%) |
Jun 25, 2009 | 13.74 | 14.22 | 13.67 | 14.20 | 10,110,885 | +0.55(+4.06%) |
Jun 24, 2009 | 13.43 | 13.74 | 13.43 | 13.64 | 10,534,808 | +0.42(+3.14%) |
Jun 23, 2009 | 13.20 | 13.32 | 13.01 | 13.23 | 9,106,456 | +0.03(+0.26%) |
Jun 22, 2009 | 13.66 | 13.69 | 13.19 | 13.19 | 8,629,487 | -0.64(-4.65%) |
Jun 19, 2009 | 13.94 | 14.04 | 13.74 | 13.84 | 8,202,609 | +0.02(+0.14%) |
Jun 18, 2009 | 13.80 | 14.00 | 13.59 | 13.82 | 9,852,709 | +0.22(+1.62%) |
Jun 17, 2009 | 13.80 | 13.88 | 13.41 | 13.60 | 10,773,388 | -0.19(-1.41%) |
Jun 16, 2009 | 14.16 | 14.31 | 13.75 | 13.79 | 8,898,372 | -0.27(-1.92%) |
Jun 15, 2009 | 14.32 | 14.33 | 13.95 | 14.06 | 15,427,195 | -0.33(-2.26%) |
Jun 12, 2009 | 13.99 | 14.42 | 13.97 | 14.39 | 8,561,866 | +0.30(+2.12%) |
Jun 11, 2009 | 13.84 | 14.22 | 13.84 | 14.09 | 8,531,905 | +0.15(+1.07%) |
Jun 10, 2009 | 13.86 | 14.07 | 13.79 | 13.94 | 14,215,903 | +0.16(+1.17%) |
Jun 09, 2009 | 14.07 | 14.07 | 13.73 | 13.78 | 12,171,336 | -0.11(-0.78%) |
Jun 08, 2009 | 13.69 | 13.92 | 13.62 | 13.89 | 13,185,151 | -0.13(-0.96%) |
Jun 05, 2009 | 14.04 | 14.18 | 13.82 | 14.02 | 12,194,117 | +0.14(+1.02%) |
Jun 04, 2009 | 13.90 | 14.03 | 13.76 | 13.88 | 10,272,170 | +0.03(+0.24%) |
Jun 03, 2009 | 14.16 | 14.16 | 13.67 | 13.85 | 15,007,233 | -0.39(-2.73%) |
Jun 02, 2009 | 14.33 | 14.50 | 14.04 | 14.23 | 14,257,332 | -0.30(-2.06%) |
Jun 01, 2009 | 14.63 | 14.65 | 14.05 | 14.53 | 13,888,534 | +0.19(+1.36%) |
May 29, 2009 | 14.80 | 14.80 | 14.17 | 14.34 | 13,290,562 | -0.25(-1.72%) |
May 28, 2009 | 14.41 | 14.59 | 14.10 | 14.59 | 7,486,761 | +0.27(+1.91%) |
May 27, 2009 | 14.20 | 14.60 | 14.18 | 14.32 | 10,956,842 | +0.10(+0.74%) |
May 26, 2009 | 13.85 | 14.35 | 13.76 | 14.21 | 8,050,033 | +0.13(+0.96%) |
May 22, 2009 | 13.99 | 14.17 | 13.81 | 14.08 | 9,245,508 | +0.15(+1.05%) |
May 21, 2009 | 14.02 | 14.02 | 13.75 | 13.93 | 9,800,448 | -0.21(-1.46%) |
May 20, 2009 | 14.49 | 14.54 | 14.13 | 14.14 | 13,122,072 | -0.19(-1.33%) |
May 19, 2009 | 14.27 | 14.61 | 14.03 | 14.33 | 16,841,030 | +0.17(+1.22%) |
May 18, 2009 | 13.22 | 14.21 | 13.22 | 14.16 | 12,819,864 | +0.98(+7.41%) |
May 15, 2009 | 13.42 | 13.50 | 13.11 | 13.18 | 9,980,748 | -0.25(-1.84%) |
May 14, 2009 | 13.22 | 13.50 | 13.13 | 13.43 | 13,319,977 | +0.24(+1.79%) |
May 13, 2009 | 13.66 | 13.66 | 13.15 | 13.19 | 12,085,504 | -0.59(-4.31%) |
May 12, 2009 | 13.89 | 14.03 | 13.47 | 13.79 | 15,754,735 | -0.17(-1.23%) |
May 11, 2009 | 13.81 | 14.02 | 13.59 | 13.96 | 9,582,099 | +0.05(+0.38%) |
May 08, 2009 | 13.71 | 13.99 | 13.58 | 13.90 | 12,441,181 | +0.49(+3.67%) |
May 07, 2009 | 14.05 | 14.18 | 13.37 | 13.41 | 17,022,888 | -0.47(-3.38%) |
May 06, 2009 | 13.91 | 13.96 | 13.66 | 13.88 | 24,523,568 | +0.30(+2.17%) |
May 05, 2009 | 13.51 | 13.65 | 13.18 | 13.59 | 17,809,780 | +0.26(+1.97%) |
May 04, 2009 | 12.85 | 13.42 | 12.72 | 13.32 | 15,650,535 | +0.47(+3.64%) |