Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.93 | 21.11 | 20.68 | 20.72 | 5,377,688 | -0.27(-1.28%) |
Apr 29, 2010 | 20.77 | 21.18 | 20.70 | 20.99 | 4,588,796 | +0.45(+2.19%) |
Apr 28, 2010 | 20.49 | 20.77 | 20.33 | 20.54 | 9,136,246 | +0.26(+1.29%) |
Apr 27, 2010 | 20.71 | 20.98 | 20.19 | 20.28 | 16,990,152 | -0.61(-2.94%) |
Apr 26, 2010 | 21.55 | 21.56 | 20.83 | 20.89 | 5,104,328 | -0.62(-2.89%) |
Apr 23, 2010 | 21.55 | 21.62 | 21.34 | 21.52 | 3,578,109 | +0.02(+0.10%) |
Apr 22, 2010 | 21.05 | 21.54 | 20.94 | 21.49 | 7,517,598 | +0.19(+0.91%) |
Apr 21, 2010 | 21.14 | 21.89 | 21.01 | 21.30 | 17,405,888 | +0.15(+0.71%) |
Apr 20, 2010 | 20.74 | 21.15 | 20.60 | 21.15 | 12,381,995 | +0.57(+2.77%) |
Apr 19, 2010 | 20.23 | 20.71 | 20.05 | 20.58 | 13,705,920 | +0.16(+0.77%) |
Apr 16, 2010 | 21.01 | 21.08 | 19.81 | 20.42 | 29,084,738 | -0.68(-3.23%) |
Apr 15, 2010 | 21.34 | 21.44 | 21.03 | 21.10 | 12,667,612 | -0.17(-0.81%) |
Apr 14, 2010 | 20.89 | 21.30 | 20.83 | 21.28 | 5,500,130 | +0.68(+3.31%) |
Apr 13, 2010 | 20.69 | 20.70 | 20.47 | 20.59 | 4,772,973 | -0.22(-1.08%) |
Apr 12, 2010 | 20.62 | 20.90 | 20.62 | 20.82 | 6,629,797 | +0.23(+1.13%) |
Apr 09, 2010 | 20.61 | 20.64 | 20.43 | 20.59 | 6,428,218 | +0.09(+0.44%) |
Apr 08, 2010 | 20.20 | 20.55 | 20.05 | 20.50 | 5,639,190 | +0.21(+1.03%) |
Apr 07, 2010 | 20.44 | 20.64 | 20.15 | 20.29 | 4,966,127 | -0.08(-0.40%) |
Apr 06, 2010 | 19.88 | 20.42 | 19.83 | 20.37 | 4,334,553 | +0.43(+2.18%) |
Apr 05, 2010 | 19.60 | 19.93 | 19.55 | 19.93 | 7,794,201 | +0.46(+2.39%) |
Apr 01, 2010 | 19.47 | 19.47 | 19.47 | 19.47 | 2,743,921 | +0.13(+0.70%) |
Mar 31, 2010 | 19.15 | 19.44 | 19.10 | 19.34 | 4,783,822 | +0.06(+0.31%) |
Mar 30, 2010 | 19.37 | 19.48 | 19.18 | 19.28 | 1,996,699 | -0.12(-0.62%) |
Mar 29, 2010 | 19.61 | 19.65 | 19.22 | 19.40 | 7,427,353 | -0.09(-0.46%) |
Mar 26, 2010 | 19.65 | 19.80 | 19.31 | 19.49 | 13,992,598 | -0.05(-0.23%) |
Mar 25, 2010 | 19.66 | 20.04 | 19.48 | 19.53 | 5,704,408 | +0.05(+0.23%) |
Mar 24, 2010 | 19.25 | 19.58 | 19.25 | 19.49 | 3,079,674 | +0.09(+0.46%) |
Mar 23, 2010 | 19.25 | 19.40 | 19.12 | 19.40 | 2,714,079 | +0.17(+0.90%) |
Mar 22, 2010 | 18.81 | 19.26 | 18.77 | 19.22 | 2,909,274 | +0.22(+1.14%) |
Mar 19, 2010 | 19.27 | 19.36 | 18.92 | 19.01 | 7,543,481 | -0.16(-0.81%) |
Mar 18, 2010 | 19.46 | 19.46 | 19.04 | 19.16 | 4,597,974 | -0.31(-1.58%) |
Mar 17, 2010 | 19.21 | 19.55 | 19.18 | 19.47 | 11,254,524 | +0.34(+1.76%) |
Mar 16, 2010 | 18.89 | 19.15 | 18.83 | 19.13 | 6,525,209 | +0.34(+1.79%) |
Mar 15, 2010 | 18.67 | 18.85 | 18.65 | 18.80 | 8,522,896 | +0.05(+0.28%) |
Mar 12, 2010 | 19.15 | 19.15 | 18.68 | 18.74 | 8,323,005 | -0.19(-0.99%) |
Mar 11, 2010 | 18.60 | 18.94 | 18.60 | 18.93 | 4,064,865 | +0.29(+1.57%) |
Mar 10, 2010 | 18.41 | 18.83 | 18.38 | 18.64 | 9,399,958 | +0.42(+2.30%) |
Mar 09, 2010 | 17.99 | 18.37 | 17.86 | 18.22 | 6,005,655 | +0.11(+0.62%) |
Mar 08, 2010 | 18.11 | 18.21 | 18.07 | 18.11 | 1,518,001 | +0.04(+0.25%) |
Mar 05, 2010 | 17.78 | 18.11 | 17.73 | 18.06 | 4,188,420 | +0.44(+2.51%) |
Mar 04, 2010 | 17.62 | 17.68 | 17.55 | 17.62 | 5,820,196 | +0.00(+0.00%) |
Mar 03, 2010 | 17.67 | 17.81 | 17.56 | 17.62 | 4,465,812 | -0.02(-0.13%) |
Mar 02, 2010 | 17.63 | 17.88 | 17.61 | 17.64 | 5,037,875 | +0.11(+0.64%) |
Mar 01, 2010 | 17.68 | 17.73 | 17.46 | 17.53 | 2,004,097 | -0.06(-0.34%) |
Feb 26, 2010 | 17.49 | 17.70 | 17.42 | 17.59 | 2,670,099 | +0.08(+0.47%) |
Feb 25, 2010 | 17.36 | 17.51 | 17.19 | 17.51 | 3,659,193 | -0.12(-0.68%) |
Feb 24, 2010 | 17.31 | 17.70 | 17.29 | 17.63 | 3,887,122 | +0.34(+1.99%) |
Feb 23, 2010 | 17.60 | 17.67 | 17.19 | 17.28 | 5,166,683 | -0.37(-2.08%) |
Feb 22, 2010 | 17.37 | 17.77 | 17.37 | 17.65 | 4,465,032 | +0.33(+1.90%) |
Feb 19, 2010 | 17.00 | 17.38 | 17.00 | 17.32 | 3,636,751 | +0.22(+1.31%) |
Feb 18, 2010 | 17.01 | 17.19 | 16.99 | 17.10 | 2,513,569 | +0.02(+0.09%) |
Feb 17, 2010 | 17.21 | 17.25 | 16.97 | 17.08 | 14,426,868 | +0.02(+0.09%) |
Feb 16, 2010 | 16.79 | 17.13 | 16.72 | 17.07 | 5,871,079 | +0.43(+2.61%) |
Feb 12, 2010 | 16.54 | 16.63 | 16.63 | 16.63 | 3,896,861 | -0.11(-0.67%) |
Feb 11, 2010 | 16.72 | 16.85 | 16.58 | 16.75 | 4,297,886 | +0.03(+0.18%) |
Feb 10, 2010 | 16.57 | 16.93 | 16.51 | 16.72 | 7,536,730 | +0.12(+0.72%) |
Feb 09, 2010 | 16.69 | 16.77 | 16.38 | 16.60 | 7,665,949 | +0.20(+1.23%) |
Feb 08, 2010 | 16.66 | 16.80 | 16.39 | 16.39 | 6,880,040 | -0.25(-1.48%) |
Feb 05, 2010 | 16.53 | 16.74 | 16.09 | 16.64 | 11,107,266 | +0.19(+1.18%) |
Feb 04, 2010 | 17.00 | 17.03 | 16.43 | 16.45 | 16,860,968 | -0.73(-4.23%) |
Feb 03, 2010 | 17.51 | 17.51 | 17.11 | 17.17 | 8,539,396 | -0.39(-2.22%) |
Feb 02, 2010 | 17.58 | 17.67 | 17.40 | 17.56 | 6,993,592 | +0.13(+0.75%) |
Feb 01, 2010 | 17.37 | 17.54 | 17.35 | 17.43 | 3,761,279 | +0.15(+0.89%) |
Jan 29, 2010 | 17.55 | 17.64 | 17.25 | 17.28 | 4,979,113 | -0.16(-0.90%) |
Jan 28, 2010 | 17.52 | 17.63 | 17.21 | 17.43 | 9,206,575 | +0.08(+0.47%) |
Jan 27, 2010 | 16.84 | 17.43 | 16.84 | 17.35 | 9,849,138 | +0.46(+2.75%) |
Jan 26, 2010 | 17.10 | 17.41 | 16.85 | 16.89 | 8,799,563 | -0.32(-1.87%) |
Jan 25, 2010 | 17.47 | 17.52 | 16.94 | 17.21 | 7,725,493 | +0.03(+0.17%) |
Jan 22, 2010 | 17.51 | 17.71 | 17.11 | 17.18 | 14,934,904 | -0.53(-3.00%) |
Jan 21, 2010 | 17.85 | 18.14 | 17.69 | 17.71 | 20,185,094 | -0.03(-0.17%) |
Jan 20, 2010 | 17.41 | 17.87 | 17.40 | 17.74 | 8,490,868 | +0.23(+1.32%) |
Jan 19, 2010 | 17.23 | 17.53 | 17.10 | 17.51 | 9,674,588 | +0.18(+1.04%) |
Jan 15, 2010 | 17.63 | 17.33 | 17.33 | 17.33 | 10,924,095 | -0.39(-2.20%) |
Jan 14, 2010 | 17.37 | 17.82 | 17.37 | 17.72 | 8,412,604 | +0.26(+1.50%) |
Jan 13, 2010 | 17.21 | 17.53 | 17.00 | 17.46 | 13,915,733 | +0.29(+1.70%) |
Jan 12, 2010 | 17.29 | 17.43 | 17.07 | 17.16 | 8,493,535 | -0.29(-1.67%) |
Jan 11, 2010 | 17.59 | 17.61 | 17.38 | 17.46 | 9,158,188 | +0.01(+0.04%) |
Jan 08, 2010 | 17.45 | 17.57 | 17.28 | 17.45 | 6,600,125 | -0.07(-0.38%) |
Jan 07, 2010 | 16.80 | 17.64 | 16.80 | 17.52 | 18,581,462 | +0.70(+4.18%) |
Jan 06, 2010 | 16.59 | 16.86 | 16.50 | 16.81 | 8,144,937 | +0.22(+1.31%) |
Jan 05, 2010 | 16.21 | 16.61 | 16.18 | 16.60 | 12,468,936 | +0.35(+2.17%) |
Jan 04, 2010 | 16.01 | 16.26 | 15.98 | 16.24 | 4,294,221 | +0.40(+2.55%) |
Dec 31, 2009 | 15.94 | 15.84 | 15.84 | 15.84 | 1,945,690 | -0.05(-0.33%) |
Dec 30, 2009 | 15.84 | 15.91 | 15.81 | 15.89 | 1,407,595 | -0.05(-0.33%) |
Dec 29, 2009 | 16.02 | 16.04 | 15.92 | 15.94 | 1,850,505 | -0.02(-0.14%) |
Dec 28, 2009 | 16.11 | 16.12 | 15.90 | 15.97 | 2,077,997 | -0.13(-0.84%) |
Dec 24, 2009 | 15.99 | 16.10 | 15.96 | 16.10 | 712,394 | +0.17(+1.08%) |
Dec 23, 2009 | 16.14 | 16.18 | 15.90 | 15.93 | 1,593,270 | -0.21(-1.30%) |
Dec 22, 2009 | 16.08 | 16.14 | 16.01 | 16.14 | 3,680,176 | +0.06(+0.37%) |
Dec 21, 2009 | 15.97 | 16.09 | 15.92 | 16.08 | 5,385,471 | +0.25(+1.61%) |
Dec 18, 2009 | 15.56 | 15.88 | 15.55 | 15.82 | 19,375,364 | +0.31(+1.98%) |
Dec 17, 2009 | 15.57 | 15.79 | 15.50 | 15.52 | 19,984,292 | -0.25(-1.61%) |
Dec 16, 2009 | 15.93 | 15.97 | 15.68 | 15.77 | 16,302,984 | -0.07(-0.43%) |
Dec 15, 2009 | 16.12 | 16.17 | 15.76 | 15.84 | 9,760,168 | -0.40(-2.49%) |
Dec 14, 2009 | 16.15 | 16.29 | 16.15 | 16.24 | 5,594,213 | +0.06(+0.37%) |
Dec 11, 2009 | 16.06 | 16.23 | 16.02 | 16.18 | 5,117,631 | +0.18(+1.12%) |
Dec 10, 2009 | 16.21 | 16.28 | 15.96 | 16.00 | 13,992,364 | -0.16(-0.97%) |
Dec 09, 2009 | 16.20 | 16.27 | 16.09 | 16.16 | 6,865,095 | +0.00(+0.00%) |
Dec 08, 2009 | 16.03 | 16.27 | 16.03 | 16.16 | 19,772,054 | -0.01(-0.05%) |
Dec 07, 2009 | 16.38 | 16.47 | 16.10 | 16.17 | 10,980,039 | -0.28(-1.73%) |
Dec 04, 2009 | 16.48 | 16.48 | 16.16 | 16.45 | 8,475,027 | +0.37(+2.28%) |
Dec 03, 2009 | 16.72 | 16.90 | 16.05 | 16.09 | 28,177,080 | -0.50(-3.02%) |
Dec 02, 2009 | 16.48 | 16.67 | 16.46 | 16.59 | 14,756,826 | +0.07(+0.45%) |
Dec 01, 2009 | 16.66 | 16.72 | 16.39 | 16.51 | 7,352,683 | -0.02(-0.14%) |
Nov 30, 2009 | 16.03 | 16.56 | 16.03 | 16.54 | 10,459,833 | +0.58(+3.66%) |
Nov 27, 2009 | 15.82 | 16.27 | 15.82 | 15.95 | 4,478,460 | -0.49(-2.96%) |
Nov 25, 2009 | 16.53 | 16.57 | 16.35 | 16.44 | 3,753,169 | -0.01(-0.09%) |
Nov 24, 2009 | 16.54 | 16.55 | 16.29 | 16.45 | 4,643,706 | -0.10(-0.63%) |
Nov 23, 2009 | 16.42 | 16.65 | 16.42 | 16.56 | 6,584,415 | +0.35(+2.17%) |
Nov 20, 2009 | 16.21 | 16.31 | 16.14 | 16.21 | 4,732,464 | -0.04(-0.23%) |
Nov 19, 2009 | 16.46 | 16.51 | 16.18 | 16.24 | 7,285,683 | -0.37(-2.21%) |
Nov 18, 2009 | 16.42 | 16.63 | 16.30 | 16.61 | 9,928,532 | +0.23(+1.42%) |
Nov 17, 2009 | 16.11 | 16.40 | 16.10 | 16.38 | 5,488,108 | +0.22(+1.34%) |
Nov 16, 2009 | 16.17 | 16.45 | 16.07 | 16.16 | 13,709,754 | +0.16(+0.98%) |
Nov 13, 2009 | 16.15 | 16.18 | 15.89 | 16.00 | 8,600,645 | -0.05(-0.33%) |
Nov 12, 2009 | 16.34 | 16.51 | 16.05 | 16.06 | 8,926,266 | -0.37(-2.28%) |
Nov 11, 2009 | 16.34 | 16.67 | 16.34 | 16.43 | 7,720,255 | +0.19(+1.20%) |
Nov 10, 2009 | 16.41 | 16.48 | 16.09 | 16.24 | 7,344,007 | -0.19(-1.18%) |
Nov 09, 2009 | 16.09 | 16.47 | 15.99 | 16.43 | 5,392,542 | +0.52(+3.29%) |
Nov 06, 2009 | 15.70 | 15.97 | 15.62 | 15.91 | 12,401,792 | +0.33(+2.11%) |
Nov 05, 2009 | 15.62 | 15.96 | 15.53 | 15.58 | 12,725,713 | +0.10(+0.68%) |
Nov 04, 2009 | 16.04 | 16.15 | 15.45 | 15.47 | 9,666,977 | -0.31(-1.94%) |
Nov 03, 2009 | 15.59 | 15.90 | 15.48 | 15.78 | 7,358,862 | -0.04(-0.28%) |
Nov 02, 2009 | 15.82 | 16.19 | 15.37 | 15.82 | 11,353,014 | +0.17(+1.10%) |
Oct 30, 2009 | 16.31 | 16.37 | 15.57 | 15.65 | 12,868,250 | -0.80(-4.87%) |
Oct 29, 2009 | 16.12 | 16.51 | 16.00 | 16.45 | 6,253,826 | +0.57(+3.58%) |
Oct 28, 2009 | 16.30 | 16.37 | 15.82 | 15.88 | 11,841,378 | -0.49(-2.97%) |
Oct 27, 2009 | 16.53 | 16.64 | 16.28 | 16.37 | 24,909,324 | -0.20(-1.22%) |
Oct 26, 2009 | 17.24 | 17.24 | 16.42 | 16.57 | 19,267,554 | -0.70(-4.03%) |
Oct 23, 2009 | 17.30 | 17.31 | 17.15 | 17.27 | 6,261,613 | -0.27(-1.54%) |
Oct 22, 2009 | 16.98 | 17.62 | 16.96 | 17.54 | 17,453,590 | +0.59(+3.49%) |
Oct 21, 2009 | 17.33 | 17.65 | 16.94 | 16.95 | 8,631,932 | -0.45(-2.58%) |
Oct 20, 2009 | 17.42 | 17.46 | 17.32 | 17.40 | 4,257,220 | -0.07(-0.39%) |
Oct 19, 2009 | 17.62 | 17.64 | 17.31 | 17.46 | 5,269,661 | -0.11(-0.64%) |
Oct 16, 2009 | 17.67 | 17.75 | 17.55 | 17.58 | 7,033,672 | -0.54(-2.97%) |
Oct 15, 2009 | 18.02 | 18.11 | 17.90 | 18.11 | 5,469,756 | -0.17(-0.94%) |
Oct 14, 2009 | 18.11 | 18.29 | 17.86 | 18.29 | 9,313,215 | +0.60(+3.38%) |
Oct 13, 2009 | 17.62 | 17.80 | 17.49 | 17.69 | 5,221,439 | -0.01(-0.04%) |
Oct 12, 2009 | 17.64 | 17.79 | 17.60 | 17.70 | 3,850,493 | +0.08(+0.47%) |
Oct 09, 2009 | 17.37 | 17.62 | 17.34 | 17.61 | 4,010,616 | +0.19(+1.12%) |
Oct 08, 2009 | 17.51 | 17.58 | 17.37 | 17.42 | 4,276,606 | -0.03(-0.17%) |
Oct 07, 2009 | 17.17 | 17.46 | 17.12 | 17.45 | 4,233,327 | +0.17(+1.00%) |
Oct 06, 2009 | 17.40 | 17.55 | 17.04 | 17.28 | 6,074,642 | +0.16(+0.92%) |
Oct 05, 2009 | 16.86 | 17.17 | 16.86 | 17.12 | 10,014,166 | +0.52(+3.16%) |
Oct 02, 2009 | 16.37 | 16.92 | 16.20 | 16.60 | 5,968,508 | -0.07(-0.45%) |
Oct 01, 2009 | 17.40 | 17.45 | 16.62 | 16.67 | 17,854,312 | -0.79(-4.50%) |
Sep 30, 2009 | 17.66 | 17.70 | 17.25 | 17.46 | 9,350,517 | -0.06(-0.34%) |
Sep 29, 2009 | 17.64 | 17.85 | 17.52 | 17.52 | 6,509,918 | +0.22(+1.24%) |
Sep 28, 2009 | 17.21 | 17.60 | 17.13 | 17.30 | 5,736,004 | +0.17(+0.97%) |
Sep 25, 2009 | 17.12 | 17.29 | 16.95 | 17.13 | 8,696,688 | -0.14(-0.82%) |
Sep 24, 2009 | 17.74 | 17.82 | 17.10 | 17.28 | 8,077,209 | -0.37(-2.12%) |
Sep 23, 2009 | 18.08 | 18.10 | 17.61 | 17.65 | 10,029,272 | -0.37(-2.03%) |
Sep 22, 2009 | 17.93 | 18.03 | 17.77 | 18.02 | 5,380,133 | +0.40(+2.29%) |
Sep 21, 2009 | 17.44 | 17.70 | 17.44 | 17.61 | 3,389,905 | -0.10(-0.55%) |
Sep 18, 2009 | 17.96 | 17.96 | 17.58 | 17.71 | 9,338,874 | -0.10(-0.59%) |
Sep 17, 2009 | 18.00 | 18.22 | 17.71 | 17.82 | 7,222,633 | +0.18(+1.02%) |
Sep 16, 2009 | 17.38 | 18.07 | 17.30 | 17.64 | 24,481,970 | +0.37(+2.12%) |
Sep 15, 2009 | 16.98 | 17.47 | 16.86 | 17.27 | 6,447,541 | +0.25(+1.45%) |
Sep 14, 2009 | 16.63 | 17.06 | 16.61 | 17.02 | 3,893,974 | +0.12(+0.71%) |
Sep 11, 2009 | 17.17 | 17.17 | 16.89 | 16.90 | 3,773,426 | -0.16(-0.92%) |
Sep 10, 2009 | 17.02 | 17.10 | 16.74 | 17.06 | 6,473,643 | +0.01(+0.04%) |
Sep 09, 2009 | 16.76 | 17.05 | 16.69 | 17.05 | 3,929,129 | +0.30(+1.79%) |
Sep 08, 2009 | 17.15 | 17.17 | 16.67 | 16.75 | 4,118,220 | -0.04(-0.27%) |
Sep 04, 2009 | 16.78 | 16.82 | 16.57 | 16.80 | 6,848,318 | +0.18(+1.08%) |
Sep 03, 2009 | 16.48 | 16.64 | 16.32 | 16.62 | 5,910,568 | +0.46(+2.82%) |
Sep 02, 2009 | 16.46 | 16.63 | 16.15 | 16.16 | 6,822,971 | -0.40(-2.44%) |
Sep 01, 2009 | 17.49 | 17.68 | 16.52 | 16.57 | 13,903,557 | -1.04(-5.91%) |
Aug 31, 2009 | 17.31 | 17.67 | 17.21 | 17.61 | 5,571,684 | -0.05(-0.30%) |
Aug 28, 2009 | 17.77 | 17.85 | 17.47 | 17.66 | 8,912,790 | +0.14(+0.81%) |
Aug 27, 2009 | 17.32 | 17.59 | 17.15 | 17.52 | 6,839,387 | +0.22(+1.30%) |
Aug 26, 2009 | 17.31 | 17.52 | 17.07 | 17.29 | 11,427,800 | -0.06(-0.35%) |
Aug 25, 2009 | 17.29 | 17.59 | 17.26 | 17.35 | 9,633,207 | +0.10(+0.61%) |
Aug 24, 2009 | 17.79 | 17.90 | 17.16 | 17.25 | 9,657,366 | -0.21(-1.20%) |
Aug 21, 2009 | 17.33 | 17.64 | 17.19 | 17.46 | 12,172,609 | +0.40(+2.37%) |
Aug 20, 2009 | 16.69 | 17.10 | 16.64 | 17.05 | 7,407,407 | +0.45(+2.70%) |
Aug 19, 2009 | 16.37 | 16.80 | 16.33 | 16.60 | 4,144,434 | -0.04(-0.23%) |
Aug 18, 2009 | 16.44 | 16.73 | 16.39 | 16.64 | 5,875,223 | +0.39(+2.43%) |
Aug 17, 2009 | 16.35 | 16.51 | 16.23 | 16.25 | 13,827,950 | -0.79(-4.65%) |
Aug 14, 2009 | 17.03 | 17.07 | 16.60 | 17.04 | 4,075,370 | +0.05(+0.31%) |
Aug 13, 2009 | 16.84 | 17.00 | 16.48 | 16.98 | 3,596,121 | +0.49(+2.99%) |
Aug 12, 2009 | 16.08 | 16.58 | 16.08 | 16.49 | 4,346,804 | +0.26(+1.61%) |
Aug 11, 2009 | 16.87 | 16.87 | 16.06 | 16.23 | 11,298,985 | -0.68(-4.03%) |
Aug 10, 2009 | 16.79 | 17.15 | 16.73 | 16.91 | 5,902,141 | +0.04(+0.27%) |
Aug 07, 2009 | 16.57 | 17.29 | 16.53 | 16.86 | 14,896,357 | +0.58(+3.54%) |
Aug 06, 2009 | 16.69 | 16.74 | 16.09 | 16.29 | 7,547,234 | -0.08(-0.50%) |
Aug 05, 2009 | 15.94 | 16.46 | 15.87 | 16.37 | 5,698,765 | +0.50(+3.16%) |
Aug 04, 2009 | 15.35 | 15.88 | 15.17 | 15.87 | 6,770,365 | +0.45(+2.91%) |
Aug 03, 2009 | 15.29 | 15.42 | 15.14 | 15.42 | 8,080,283 | +0.38(+2.54%) |
Jul 31, 2009 | 14.88 | 15.08 | 14.72 | 15.04 | 13,222,822 | +0.22(+1.46%) |
Jul 30, 2009 | 14.63 | 14.96 | 14.56 | 14.82 | 15,606,361 | +0.47(+3.28%) |
Jul 29, 2009 | 14.19 | 14.48 | 14.19 | 14.35 | 4,348,880 | +0.14(+1.00%) |
Jul 28, 2009 | 14.18 | 14.39 | 14.10 | 14.21 | 3,487,702 | -0.04(-0.31%) |
Jul 27, 2009 | 13.86 | 14.31 | 13.85 | 14.25 | 12,182,828 | +0.40(+2.86%) |
Jul 24, 2009 | 13.81 | 13.93 | 13.60 | 13.86 | 2,609,007 | +0.03(+0.22%) |
Jul 23, 2009 | 13.54 | 13.95 | 13.48 | 13.83 | 9,132,100 | +0.33(+2.44%) |
Jul 22, 2009 | 13.10 | 13.65 | 13.05 | 13.50 | 15,669,799 | +0.12(+0.89%) |
Jul 21, 2009 | 13.69 | 13.70 | 13.17 | 13.38 | 7,275,425 | -0.37(-2.72%) |
Jul 20, 2009 | 13.90 | 13.95 | 13.65 | 13.75 | 3,499,876 | -0.03(-0.22%) |
Jul 17, 2009 | 14.07 | 14.19 | 13.63 | 13.78 | 8,897,449 | -0.28(-2.02%) |
Jul 16, 2009 | 14.01 | 14.20 | 13.83 | 14.07 | 4,060,609 | +0.04(+0.27%) |
Jul 15, 2009 | 13.77 | 14.21 | 13.70 | 14.03 | 9,589,406 | +0.55(+4.05%) |
Jul 14, 2009 | 13.58 | 13.64 | 13.33 | 13.48 | 3,359,917 | -0.05(-0.39%) |
Jul 13, 2009 | 13.12 | 13.56 | 13.11 | 13.54 | 3,731,910 | +0.81(+6.35%) |
Jul 10, 2009 | 12.79 | 12.88 | 12.67 | 12.73 | 2,699,650 | -0.17(-1.33%) |
Jul 09, 2009 | 12.87 | 13.06 | 12.77 | 12.90 | 4,443,231 | +0.25(+1.95%) |
Jul 08, 2009 | 12.91 | 13.06 | 12.32 | 12.65 | 8,867,983 | -0.25(-1.91%) |
Jul 07, 2009 | 12.99 | 13.20 | 12.90 | 12.90 | 4,425,343 | -0.08(-0.63%) |
Jul 06, 2009 | 12.99 | 13.17 | 12.77 | 12.98 | 10,533,845 | -0.11(-0.86%) |
Jul 02, 2009 | 13.27 | 13.35 | 13.06 | 13.09 | 3,420,574 | -0.35(-2.62%) |
Jul 01, 2009 | 13.64 | 13.64 | 13.41 | 13.45 | 3,151,721 | -0.06(-0.44%) |
Jun 30, 2009 | 13.71 | 13.75 | 13.42 | 13.51 | 3,798,046 | -0.17(-1.26%) |
Jun 29, 2009 | 13.56 | 13.74 | 13.36 | 13.68 | 7,808,496 | +0.21(+1.56%) |
Jun 26, 2009 | 13.41 | 13.57 | 13.24 | 13.47 | 4,353,609 | +0.03(+0.22%) |
Jun 25, 2009 | 13.13 | 13.44 | 13.12 | 13.44 | 3,634,623 | +0.25(+1.87%) |
Jun 24, 2009 | 13.25 | 13.41 | 13.07 | 13.19 | 5,217,818 | +0.14(+1.09%) |
Jun 23, 2009 | 13.00 | 13.25 | 12.82 | 13.05 | 14,415,320 | +0.01(+0.11%) |
Jun 22, 2009 | 13.64 | 13.74 | 12.92 | 13.03 | 7,493,222 | -0.76(-5.48%) |
Jun 19, 2009 | 13.73 | 13.89 | 13.46 | 13.79 | 9,269,805 | +0.13(+0.99%) |
Jun 18, 2009 | 13.29 | 13.69 | 13.26 | 13.65 | 10,990,990 | +0.40(+2.99%) |
Jun 17, 2009 | 13.65 | 13.68 | 13.01 | 13.26 | 9,699,883 | -0.46(-3.38%) |
Jun 16, 2009 | 14.18 | 14.19 | 13.70 | 13.72 | 4,871,903 | -0.38(-2.71%) |
Jun 15, 2009 | 14.30 | 14.41 | 14.01 | 14.10 | 4,669,579 | -0.32(-2.23%) |
Jun 12, 2009 | 14.22 | 14.46 | 14.22 | 14.43 | 3,284,882 | +0.30(+2.12%) |
Jun 11, 2009 | 13.98 | 14.53 | 13.94 | 14.13 | 17,823,970 | +0.25(+1.78%) |
Jun 10, 2009 | 14.24 | 14.26 | 13.77 | 13.88 | 5,714,760 | -0.17(-1.22%) |
Jun 09, 2009 | 14.06 | 14.14 | 13.91 | 14.05 | 3,935,871 | +0.09(+0.64%) |
Jun 08, 2009 | 14.06 | 14.13 | 13.83 | 13.96 | 4,505,447 | +0.12(+0.90%) |
Jun 05, 2009 | 14.34 | 14.41 | 13.76 | 13.84 | 13,015,042 | -0.23(-1.63%) |
Jun 04, 2009 | 13.55 | 14.11 | 13.55 | 14.07 | 24,019,372 | +0.56(+4.16%) |
Jun 03, 2009 | 13.51 | 13.80 | 13.37 | 13.51 | 12,969,794 | -0.19(-1.37%) |
Jun 02, 2009 | 13.77 | 13.85 | 13.51 | 13.69 | 10,009,491 | -0.26(-1.88%) |
Jun 01, 2009 | 14.28 | 14.28 | 13.75 | 13.95 | 16,329,924 | -0.16(-1.11%) |
May 29, 2009 | 13.96 | 14.11 | 13.54 | 14.11 | 8,128,337 | +0.42(+3.06%) |
May 28, 2009 | 13.42 | 13.71 | 13.12 | 13.69 | 15,635,504 | +0.37(+2.81%) |
May 27, 2009 | 13.86 | 13.92 | 13.30 | 13.32 | 6,285,566 | -0.48(-3.47%) |
May 26, 2009 | 13.25 | 13.86 | 13.18 | 13.80 | 7,494,118 | +0.41(+3.07%) |
May 22, 2009 | 13.73 | 13.73 | 13.28 | 13.39 | 3,497,452 | -0.16(-1.21%) |
May 21, 2009 | 13.49 | 13.72 | 13.28 | 13.55 | 8,137,900 | -0.20(-1.47%) |
May 20, 2009 | 14.55 | 14.63 | 13.62 | 13.75 | 16,898,132 | -0.44(-3.11%) |
May 19, 2009 | 14.75 | 14.93 | 14.14 | 14.19 | 9,783,851 | -0.40(-2.77%) |
May 18, 2009 | 14.13 | 14.72 | 14.04 | 14.60 | 23,300,698 | +0.91(+6.61%) |
May 15, 2009 | 14.07 | 14.25 | 13.54 | 13.69 | 8,103,963 | -0.31(-2.19%) |
May 14, 2009 | 13.44 | 14.16 | 13.38 | 14.00 | 11,096,052 | +0.40(+2.92%) |
May 13, 2009 | 14.08 | 14.13 | 13.50 | 13.60 | 16,395,532 | -0.61(-4.32%) |
May 12, 2009 | 15.23 | 15.39 | 14.07 | 14.22 | 18,310,634 | -0.96(-6.31%) |
May 11, 2009 | 15.77 | 16.04 | 15.16 | 15.17 | 18,906,736 | -1.00(-6.20%) |
May 08, 2009 | 15.11 | 16.27 | 14.90 | 16.18 | 23,420,668 | +1.72(+11.90%) |
May 07, 2009 | 16.04 | 16.21 | 14.23 | 14.46 | 20,915,112 | -0.52(-3.50%) |
May 06, 2009 | 14.10 | 15.27 | 14.03 | 14.98 | 23,853,056 | +1.47(+10.91%) |
May 05, 2009 | 13.48 | 13.77 | 13.21 | 13.51 | 10,056,718 | -0.24(-1.74%) |
May 04, 2009 | 12.18 | 13.75 | 12.17 | 13.74 | 16,699,077 | +1.74(+14.53%) |