Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.07 | 21.09 | 20.18 | 20.22 | 12,604,432 | -0.78(-3.73%) |
Apr 29, 2010 | 20.65 | 21.06 | 20.58 | 21.00 | 13,399,171 | +0.13(+0.60%) |
Apr 28, 2010 | 20.89 | 20.95 | 20.58 | 20.87 | 10,905,035 | +0.26(+1.25%) |
Apr 27, 2010 | 21.16 | 21.20 | 20.53 | 20.62 | 16,167,499 | -0.73(-3.42%) |
Apr 26, 2010 | 21.35 | 21.59 | 21.27 | 21.35 | 4,848,848 | -0.05(-0.26%) |
Apr 23, 2010 | 21.56 | 21.61 | 21.04 | 21.40 | 7,000,742 | -0.17(-0.80%) |
Apr 22, 2010 | 21.12 | 21.63 | 20.69 | 21.57 | 8,878,407 | +0.24(+1.14%) |
Apr 21, 2010 | 21.83 | 21.95 | 20.84 | 21.33 | 11,462,811 | -0.32(-1.48%) |
Apr 20, 2010 | 21.36 | 21.67 | 21.33 | 21.65 | 6,196,461 | +0.28(+1.32%) |
Apr 19, 2010 | 21.49 | 21.64 | 21.00 | 21.37 | 7,781,942 | -0.18(-0.84%) |
Apr 16, 2010 | 21.70 | 21.70 | 21.26 | 21.55 | 7,718,346 | -0.19(-0.87%) |
Apr 15, 2010 | 21.56 | 21.84 | 21.04 | 21.74 | 5,996,998 | +0.06(+0.29%) |
Apr 14, 2010 | 21.36 | 21.70 | 21.33 | 21.67 | 7,364,464 | +0.63(+3.02%) |
Apr 13, 2010 | 20.91 | 21.09 | 20.78 | 21.04 | 4,532,716 | +0.16(+0.79%) |
Apr 12, 2010 | 20.78 | 21.01 | 20.71 | 20.87 | 4,350,158 | +0.20(+0.95%) |
Apr 09, 2010 | 20.58 | 20.72 | 20.48 | 20.68 | 3,290,829 | +0.13(+0.61%) |
Apr 08, 2010 | 20.74 | 20.77 | 20.37 | 20.55 | 5,653,377 | -0.28(-1.35%) |
Apr 07, 2010 | 20.77 | 21.03 | 20.55 | 20.84 | 7,360,131 | +0.04(+0.19%) |
Apr 06, 2010 | 20.61 | 20.91 | 20.50 | 20.80 | 7,564,734 | +0.15(+0.72%) |
Apr 05, 2010 | 20.09 | 20.77 | 20.09 | 20.65 | 6,296,995 | +0.52(+2.57%) |
Apr 01, 2010 | 20.14 | 20.13 | 20.13 | 20.13 | 6,206,531 | +0.14(+0.71%) |
Mar 31, 2010 | 19.99 | 20.18 | 19.93 | 19.99 | 7,925,671 | -0.17(-0.86%) |
Mar 30, 2010 | 20.18 | 20.26 | 19.92 | 20.16 | 7,515,428 | +0.01(+0.04%) |
Mar 29, 2010 | 20.04 | 20.30 | 20.00 | 20.15 | 11,414,193 | +0.24(+1.22%) |
Mar 26, 2010 | 19.94 | 20.19 | 19.75 | 19.91 | 9,451,072 | -0.04(-0.20%) |
Mar 25, 2010 | 20.34 | 20.57 | 19.92 | 19.95 | 14,169,311 | -0.28(-1.39%) |
Mar 24, 2010 | 21.13 | 21.13 | 20.18 | 20.23 | 18,208,604 | -1.18(-5.53%) |
Mar 23, 2010 | 21.33 | 21.49 | 21.09 | 21.42 | 6,445,776 | +0.20(+0.92%) |
Mar 22, 2010 | 20.80 | 21.31 | 20.71 | 21.22 | 5,322,719 | +0.37(+1.77%) |
Mar 19, 2010 | 21.30 | 21.33 | 20.59 | 20.85 | 11,208,704 | -0.36(-1.70%) |
Mar 18, 2010 | 21.35 | 21.54 | 21.02 | 21.21 | 7,958,208 | -0.20(-0.92%) |
Mar 17, 2010 | 21.20 | 21.56 | 21.16 | 21.41 | 7,175,634 | +0.30(+1.41%) |
Mar 16, 2010 | 20.66 | 21.24 | 20.66 | 21.11 | 6,978,901 | +0.45(+2.20%) |
Mar 15, 2010 | 20.57 | 20.85 | 20.54 | 20.66 | 6,813,033 | -0.20(-0.98%) |
Mar 12, 2010 | 20.81 | 20.96 | 20.73 | 20.86 | 7,668,555 | +0.09(+0.41%) |
Mar 11, 2010 | 20.97 | 21.04 | 20.66 | 20.77 | 11,216,987 | -0.31(-1.49%) |
Mar 10, 2010 | 20.81 | 21.15 | 20.81 | 21.09 | 6,210,510 | +0.22(+1.05%) |
Mar 09, 2010 | 20.86 | 21.01 | 20.73 | 20.87 | 5,793,410 | -0.01(-0.04%) |
Mar 08, 2010 | 21.01 | 21.06 | 20.87 | 20.87 | 4,552,360 | -0.06(-0.30%) |
Mar 05, 2010 | 20.80 | 21.08 | 20.64 | 20.94 | 7,244,315 | +0.38(+1.87%) |
Mar 04, 2010 | 20.38 | 20.62 | 20.21 | 20.55 | 6,126,712 | +0.02(+0.08%) |
Mar 03, 2010 | 20.77 | 20.90 | 20.46 | 20.54 | 6,199,408 | -0.14(-0.68%) |
Mar 02, 2010 | 20.73 | 20.97 | 20.56 | 20.68 | 7,239,123 | -0.02(-0.08%) |
Mar 01, 2010 | 20.44 | 20.76 | 20.37 | 20.69 | 6,722,305 | +0.45(+2.21%) |
Feb 26, 2010 | 20.37 | 20.41 | 20.10 | 20.25 | 6,846,855 | -0.12(-0.58%) |
Feb 25, 2010 | 19.99 | 20.43 | 19.93 | 20.37 | 8,408,309 | +0.05(+0.27%) |
Feb 24, 2010 | 19.88 | 20.59 | 19.82 | 20.31 | 15,174,258 | +0.60(+3.02%) |
Feb 23, 2010 | 19.82 | 19.94 | 19.52 | 19.71 | 9,965,985 | -0.27(-1.37%) |
Feb 22, 2010 | 20.22 | 20.22 | 19.88 | 19.99 | 7,178,393 | -0.16(-0.82%) |
Feb 19, 2010 | 19.94 | 20.26 | 19.86 | 20.15 | 6,905,713 | +0.15(+0.74%) |
Feb 18, 2010 | 19.73 | 20.09 | 19.60 | 20.00 | 10,194,139 | +0.33(+1.67%) |
Feb 17, 2010 | 19.64 | 19.80 | 19.49 | 19.68 | 6,218,665 | +0.05(+0.24%) |
Feb 16, 2010 | 19.40 | 19.73 | 19.33 | 19.63 | 6,484,356 | +0.38(+1.95%) |
Feb 12, 2010 | 19.06 | 19.25 | 19.25 | 19.25 | 7,851,418 | +0.08(+0.41%) |
Feb 11, 2010 | 18.72 | 19.30 | 18.63 | 19.17 | 14,642,479 | +0.40(+2.13%) |
Feb 10, 2010 | 18.59 | 18.87 | 18.52 | 18.77 | 7,414,254 | +0.11(+0.59%) |
Feb 09, 2010 | 18.64 | 18.94 | 18.49 | 18.66 | 10,212,809 | +0.27(+1.49%) |
Feb 08, 2010 | 18.46 | 18.77 | 18.16 | 18.39 | 7,414,800 | +0.00(+0.00%) |
Feb 05, 2010 | 18.18 | 18.49 | 17.95 | 18.39 | 15,315,630 | +0.26(+1.46%) |
Feb 04, 2010 | 18.76 | 18.80 | 17.99 | 18.13 | 13,629,455 | -0.96(-5.02%) |
Feb 03, 2010 | 18.80 | 19.18 | 18.70 | 19.08 | 8,328,391 | +0.19(+0.99%) |
Feb 02, 2010 | 18.75 | 18.97 | 18.60 | 18.90 | 6,072,451 | +0.23(+1.21%) |
Feb 01, 2010 | 18.30 | 18.77 | 18.29 | 18.67 | 7,251,973 | +0.31(+1.70%) |
Jan 29, 2010 | 18.62 | 19.03 | 18.27 | 18.36 | 16,199,361 | -0.33(-1.79%) |
Jan 28, 2010 | 19.05 | 19.05 | 18.37 | 18.69 | 10,909,290 | -0.37(-1.92%) |
Jan 27, 2010 | 18.90 | 19.25 | 18.75 | 19.06 | 9,037,244 | +0.20(+1.07%) |
Jan 26, 2010 | 18.90 | 19.02 | 18.75 | 18.86 | 10,577,323 | -0.12(-0.66%) |
Jan 25, 2010 | 18.69 | 19.21 | 18.66 | 18.98 | 14,849,374 | +0.42(+2.26%) |
Jan 22, 2010 | 19.53 | 19.60 | 18.51 | 18.56 | 17,713,612 | -1.10(-5.58%) |
Jan 21, 2010 | 18.75 | 19.78 | 18.45 | 19.66 | 26,626,446 | +1.02(+5.47%) |
Jan 20, 2010 | 18.53 | 18.69 | 18.19 | 18.64 | 11,798,602 | +0.05(+0.25%) |
Jan 19, 2010 | 18.61 | 18.64 | 18.34 | 18.59 | 9,161,021 | +0.28(+1.53%) |
Jan 15, 2010 | 18.78 | 18.31 | 18.31 | 18.31 | 9,083,914 | -0.46(-2.45%) |
Jan 14, 2010 | 18.66 | 18.81 | 18.51 | 18.77 | 6,301,834 | -0.12(-0.62%) |
Jan 13, 2010 | 18.81 | 18.95 | 18.39 | 18.89 | 9,024,895 | +0.16(+0.87%) |
Jan 12, 2010 | 18.97 | 19.04 | 18.54 | 18.72 | 7,849,023 | -0.54(-2.79%) |
Jan 11, 2010 | 19.47 | 19.57 | 19.00 | 19.26 | 7,207,783 | -0.20(-1.04%) |
Jan 08, 2010 | 19.11 | 19.50 | 18.99 | 19.46 | 6,429,425 | +0.28(+1.46%) |
Jan 07, 2010 | 19.36 | 19.36 | 18.96 | 19.18 | 11,884,163 | -0.19(-1.00%) |
Jan 06, 2010 | 19.46 | 19.76 | 19.23 | 19.38 | 8,129,096 | -0.13(-0.68%) |
Jan 05, 2010 | 19.72 | 19.84 | 19.35 | 19.51 | 4,456,419 | -0.25(-1.26%) |
Jan 04, 2010 | 19.73 | 19.95 | 19.64 | 19.76 | 3,627,996 | +0.25(+1.28%) |
Dec 31, 2009 | 19.77 | 19.51 | 19.51 | 19.51 | 2,888,614 | -0.23(-1.14%) |
Dec 30, 2009 | 19.47 | 19.81 | 19.43 | 19.74 | 3,066,500 | +0.26(+1.32%) |
Dec 29, 2009 | 19.70 | 19.70 | 19.39 | 19.48 | 2,936,169 | -0.16(-0.83%) |
Dec 28, 2009 | 19.80 | 19.81 | 19.54 | 19.64 | 2,827,822 | -0.10(-0.51%) |
Dec 24, 2009 | 19.60 | 19.74 | 19.53 | 19.74 | 1,228,363 | +0.23(+1.20%) |
Dec 23, 2009 | 19.60 | 19.60 | 19.38 | 19.51 | 2,712,756 | +0.00(+0.00%) |
Dec 22, 2009 | 19.50 | 19.70 | 19.43 | 19.51 | 3,995,548 | +0.05(+0.24%) |
Dec 21, 2009 | 19.27 | 19.53 | 19.27 | 19.46 | 5,086,393 | +0.27(+1.42%) |
Dec 18, 2009 | 19.05 | 19.27 | 18.91 | 19.19 | 7,167,539 | +0.20(+1.07%) |
Dec 17, 2009 | 19.25 | 19.30 | 18.85 | 18.99 | 7,113,547 | -0.30(-1.53%) |
Dec 16, 2009 | 18.62 | 19.37 | 18.61 | 19.29 | 13,122,165 | +0.68(+3.64%) |
Dec 15, 2009 | 18.55 | 18.77 | 18.45 | 18.61 | 5,572,725 | -0.04(-0.21%) |
Dec 14, 2009 | 18.51 | 18.67 | 18.30 | 18.65 | 5,870,534 | +0.19(+1.05%) |
Dec 11, 2009 | 18.80 | 18.83 | 18.33 | 18.45 | 5,576,700 | -0.22(-1.17%) |
Dec 10, 2009 | 18.72 | 18.90 | 18.62 | 18.67 | 6,119,885 | -0.02(-0.08%) |
Dec 09, 2009 | 18.51 | 18.69 | 18.26 | 18.69 | 9,683,629 | +0.18(+0.97%) |
Dec 08, 2009 | 18.04 | 18.70 | 17.88 | 18.51 | 14,375,063 | +0.41(+2.28%) |
Dec 07, 2009 | 18.21 | 18.40 | 17.99 | 18.09 | 5,250,591 | -0.10(-0.56%) |
Dec 04, 2009 | 18.26 | 18.36 | 17.81 | 18.20 | 10,174,082 | +0.12(+0.69%) |
Dec 03, 2009 | 18.21 | 18.34 | 18.06 | 18.07 | 10,667,643 | -0.19(-1.02%) |
Dec 02, 2009 | 18.20 | 18.46 | 18.12 | 18.26 | 5,223,509 | +0.02(+0.13%) |
Dec 01, 2009 | 17.95 | 18.33 | 17.95 | 18.23 | 7,396,127 | +0.61(+3.45%) |
Nov 30, 2009 | 17.56 | 17.75 | 17.46 | 17.63 | 5,080,116 | +0.01(+0.04%) |
Nov 27, 2009 | 17.39 | 17.77 | 17.29 | 17.62 | 2,312,986 | -0.28(-1.57%) |
Nov 25, 2009 | 17.70 | 17.92 | 17.67 | 17.90 | 4,647,580 | +0.23(+1.28%) |
Nov 24, 2009 | 17.55 | 17.74 | 17.46 | 17.67 | 3,923,948 | +0.14(+0.80%) |
Nov 23, 2009 | 17.56 | 17.73 | 17.42 | 17.53 | 5,713,152 | +0.19(+1.08%) |
Nov 20, 2009 | 17.46 | 17.47 | 17.21 | 17.35 | 4,911,276 | -0.26(-1.46%) |
Nov 19, 2009 | 17.88 | 17.93 | 17.42 | 17.60 | 6,125,617 | -0.47(-2.58%) |
Nov 18, 2009 | 18.21 | 18.27 | 17.91 | 18.07 | 3,759,350 | -0.21(-1.15%) |
Nov 17, 2009 | 18.09 | 18.28 | 18.02 | 18.28 | 3,363,930 | +0.07(+0.38%) |
Nov 16, 2009 | 17.95 | 18.30 | 17.91 | 18.21 | 5,931,731 | +0.35(+1.96%) |
Nov 13, 2009 | 17.81 | 18.01 | 17.66 | 17.86 | 3,903,840 | +0.09(+0.53%) |
Nov 12, 2009 | 17.91 | 18.14 | 17.71 | 17.77 | 4,829,025 | -0.10(-0.57%) |
Nov 11, 2009 | 17.79 | 18.11 | 17.74 | 17.87 | 5,683,753 | +0.26(+1.50%) |
Nov 10, 2009 | 17.53 | 17.84 | 17.48 | 17.60 | 4,836,691 | +0.09(+0.49%) |
Nov 09, 2009 | 17.21 | 17.53 | 17.14 | 17.52 | 4,850,050 | +0.47(+2.79%) |
Nov 06, 2009 | 17.07 | 17.35 | 16.98 | 17.04 | 4,220,867 | -0.12(-0.73%) |
Nov 05, 2009 | 17.07 | 17.44 | 17.07 | 17.17 | 7,199,893 | +0.26(+1.52%) |
Nov 04, 2009 | 16.81 | 17.13 | 16.79 | 16.91 | 7,378,290 | +0.13(+0.79%) |
Nov 03, 2009 | 16.40 | 16.79 | 16.36 | 16.78 | 8,509,535 | -0.16(-0.92%) |
Nov 02, 2009 | 16.85 | 17.01 | 16.58 | 16.93 | 8,690,902 | +0.00(+0.00%) |
Oct 30, 2009 | 17.39 | 17.50 | 16.73 | 16.93 | 15,536,463 | -0.51(-2.94%) |
Oct 29, 2009 | 17.29 | 17.56 | 17.26 | 17.45 | 6,099,025 | +0.24(+1.40%) |
Oct 28, 2009 | 17.66 | 17.71 | 17.19 | 17.21 | 6,711,893 | -0.37(-2.08%) |
Oct 27, 2009 | 17.92 | 18.15 | 17.44 | 17.57 | 6,043,890 | -0.33(-1.83%) |
Oct 26, 2009 | 17.84 | 18.27 | 17.74 | 17.90 | 7,394,045 | +0.06(+0.35%) |
Oct 23, 2009 | 17.94 | 18.25 | 17.76 | 17.84 | 5,744,233 | -0.39(-2.14%) |
Oct 22, 2009 | 17.91 | 18.32 | 17.73 | 18.23 | 7,317,635 | +0.26(+1.43%) |
Oct 21, 2009 | 18.16 | 18.44 | 17.90 | 17.97 | 7,269,916 | -0.33(-1.79%) |
Oct 20, 2009 | 18.14 | 18.51 | 18.11 | 18.30 | 7,181,050 | -0.13(-0.72%) |
Oct 19, 2009 | 18.16 | 18.55 | 18.02 | 18.43 | 5,387,360 | +0.29(+1.59%) |
Oct 16, 2009 | 18.49 | 18.51 | 17.88 | 18.14 | 13,210,198 | -0.31(-1.69%) |
Oct 15, 2009 | 18.41 | 18.59 | 18.20 | 18.45 | 11,054,859 | -0.23(-1.25%) |
Oct 14, 2009 | 18.94 | 19.07 | 18.45 | 18.69 | 16,603,146 | +0.05(+0.29%) |
Oct 13, 2009 | 18.48 | 18.75 | 18.41 | 18.63 | 14,679,345 | +0.19(+1.01%) |
Oct 12, 2009 | 18.40 | 18.48 | 18.13 | 18.44 | 8,432,235 | +0.38(+2.11%) |
Oct 09, 2009 | 17.51 | 18.15 | 17.51 | 18.06 | 6,581,746 | +0.49(+2.79%) |
Oct 08, 2009 | 17.82 | 17.86 | 17.37 | 17.57 | 7,931,267 | -0.15(-0.83%) |
Oct 07, 2009 | 17.94 | 18.01 | 17.60 | 17.72 | 5,896,844 | -0.30(-1.68%) |
Oct 06, 2009 | 17.82 | 18.09 | 17.76 | 18.02 | 7,270,261 | +0.27(+1.54%) |
Oct 05, 2009 | 17.67 | 17.82 | 17.39 | 17.75 | 9,255,501 | +0.50(+2.89%) |
Oct 02, 2009 | 17.39 | 17.58 | 17.17 | 17.25 | 7,913,846 | -0.18(-1.03%) |
Oct 01, 2009 | 18.21 | 18.30 | 17.43 | 17.43 | 9,098,722 | -0.80(-4.40%) |
Sep 30, 2009 | 18.09 | 18.48 | 17.92 | 18.23 | 8,045,394 | +0.17(+0.95%) |
Sep 29, 2009 | 18.34 | 18.62 | 18.04 | 18.06 | 5,563,560 | -0.28(-1.53%) |
Sep 28, 2009 | 18.16 | 18.54 | 18.06 | 18.34 | 4,624,794 | +0.30(+1.68%) |
Sep 25, 2009 | 18.14 | 18.27 | 17.95 | 18.04 | 5,847,626 | -0.19(-1.02%) |
Sep 24, 2009 | 18.65 | 18.69 | 17.89 | 18.23 | 10,050,287 | -0.33(-1.76%) |
Sep 23, 2009 | 19.05 | 19.05 | 18.32 | 18.55 | 28,108,858 | +0.86(+4.89%) |
Sep 22, 2009 | 17.85 | 18.02 | 17.62 | 17.69 | 4,755,748 | -0.14(-0.79%) |
Sep 21, 2009 | 17.81 | 17.94 | 17.64 | 17.83 | 5,771,180 | +0.07(+0.39%) |
Sep 18, 2009 | 17.38 | 17.89 | 17.38 | 17.76 | 10,141,051 | +0.45(+2.61%) |
Sep 17, 2009 | 17.72 | 17.79 | 17.18 | 17.31 | 11,842,672 | -0.43(-2.41%) |
Sep 16, 2009 | 18.28 | 18.29 | 17.59 | 17.74 | 11,381,811 | -0.46(-2.52%) |
Sep 15, 2009 | 18.09 | 18.30 | 18.05 | 18.20 | 5,777,893 | +0.02(+0.13%) |
Sep 14, 2009 | 17.98 | 18.22 | 17.97 | 18.17 | 4,091,336 | +0.07(+0.39%) |
Sep 11, 2009 | 18.37 | 18.46 | 18.02 | 18.10 | 6,799,304 | -0.26(-1.44%) |
Sep 10, 2009 | 18.30 | 18.47 | 18.12 | 18.37 | 7,030,896 | +0.14(+0.77%) |
Sep 09, 2009 | 18.02 | 18.29 | 17.76 | 18.23 | 13,167,955 | +0.19(+1.08%) |
Sep 08, 2009 | 17.70 | 18.03 | 17.64 | 18.03 | 9,381,979 | +0.74(+4.28%) |
Sep 04, 2009 | 16.76 | 17.29 | 16.65 | 17.29 | 6,245,799 | +0.59(+3.54%) |
Sep 03, 2009 | 16.66 | 16.72 | 16.20 | 16.70 | 7,744,103 | +0.09(+0.52%) |
Sep 02, 2009 | 16.79 | 16.91 | 16.58 | 16.61 | 6,640,216 | -0.24(-1.43%) |
Sep 01, 2009 | 17.21 | 17.63 | 16.81 | 16.86 | 8,107,846 | -0.46(-2.65%) |
Aug 31, 2009 | 17.49 | 17.63 | 17.14 | 17.32 | 5,888,377 | -0.32(-1.81%) |
Aug 28, 2009 | 17.50 | 17.81 | 17.40 | 17.63 | 8,060,940 | +0.44(+2.58%) |
Aug 27, 2009 | 17.28 | 17.33 | 16.92 | 17.19 | 4,858,182 | -0.07(-0.41%) |
Aug 26, 2009 | 17.30 | 17.45 | 17.13 | 17.26 | 6,597,074 | +0.02(+0.09%) |
Aug 25, 2009 | 17.34 | 17.58 | 17.15 | 17.25 | 6,695,701 | -0.12(-0.67%) |
Aug 24, 2009 | 17.48 | 17.73 | 17.27 | 17.36 | 7,330,818 | -0.07(-0.40%) |
Aug 21, 2009 | 17.13 | 17.52 | 16.99 | 17.43 | 9,139,594 | +0.40(+2.38%) |
Aug 20, 2009 | 16.68 | 17.04 | 16.63 | 17.03 | 5,830,337 | +0.28(+1.67%) |
Aug 19, 2009 | 16.40 | 16.81 | 16.36 | 16.75 | 4,715,535 | +0.13(+0.80%) |
Aug 18, 2009 | 16.42 | 16.68 | 16.42 | 16.61 | 4,862,388 | +0.24(+1.47%) |
Aug 17, 2009 | 16.53 | 16.56 | 16.31 | 16.37 | 5,297,658 | -0.36(-2.14%) |
Aug 14, 2009 | 17.10 | 17.14 | 16.57 | 16.73 | 6,227,446 | -0.47(-2.76%) |
Aug 13, 2009 | 17.06 | 17.23 | 16.93 | 17.21 | 5,811,022 | +0.23(+1.33%) |
Aug 12, 2009 | 16.60 | 17.16 | 16.60 | 16.98 | 8,141,945 | +0.39(+2.35%) |
Aug 11, 2009 | 16.70 | 16.93 | 16.50 | 16.59 | 6,231,550 | -0.16(-0.93%) |
Aug 10, 2009 | 16.65 | 16.85 | 16.54 | 16.75 | 5,934,245 | +0.05(+0.33%) |
Aug 07, 2009 | 17.02 | 17.09 | 16.54 | 16.69 | 5,574,234 | -0.14(-0.83%) |
Aug 06, 2009 | 17.11 | 17.31 | 16.72 | 16.83 | 5,887,323 | -0.23(-1.37%) |
Aug 05, 2009 | 17.28 | 17.34 | 16.83 | 17.07 | 6,822,814 | -0.21(-1.22%) |
Aug 04, 2009 | 17.05 | 17.36 | 16.89 | 17.28 | 9,146,650 | +0.05(+0.27%) |
Aug 03, 2009 | 16.93 | 17.24 | 16.87 | 17.23 | 11,272,045 | +0.34(+2.03%) |
Jul 31, 2009 | 16.82 | 17.07 | 16.70 | 16.89 | 8,492,121 | +0.04(+0.23%) |
Jul 30, 2009 | 16.99 | 17.28 | 16.79 | 16.85 | 10,317,400 | +0.11(+0.65%) |
Jul 29, 2009 | 16.84 | 16.88 | 16.52 | 16.74 | 12,158,599 | -0.19(-1.10%) |
Jul 28, 2009 | 16.63 | 17.04 | 16.54 | 16.93 | 14,259,949 | +0.23(+1.35%) |
Jul 27, 2009 | 16.73 | 16.78 | 16.43 | 16.70 | 7,404,038 | -0.02(-0.09%) |
Jul 24, 2009 | 16.23 | 16.75 | 16.13 | 16.72 | 11,762,695 | +0.26(+1.61%) |
Jul 23, 2009 | 15.89 | 16.53 | 15.82 | 16.45 | 17,380,538 | +0.45(+2.82%) |
Jul 22, 2009 | 15.66 | 16.14 | 15.52 | 16.00 | 14,172,137 | +0.30(+1.93%) |
Jul 21, 2009 | 15.71 | 15.71 | 15.24 | 15.70 | 12,439,617 | +0.15(+0.95%) |
Jul 20, 2009 | 15.77 | 15.87 | 15.32 | 15.55 | 15,676,536 | -0.23(-1.43%) |
Jul 17, 2009 | 15.85 | 15.85 | 15.46 | 15.77 | 12,653,513 | +0.00(+0.00%) |
Jul 16, 2009 | 15.31 | 15.82 | 15.14 | 15.77 | 27,505,232 | -0.31(-1.94%) |
Jul 15, 2009 | 16.23 | 16.23 | 15.97 | 16.09 | 15,578,210 | +0.65(+4.19%) |
Jul 14, 2009 | 15.25 | 15.54 | 15.17 | 15.44 | 8,591,957 | +0.11(+0.71%) |
Jul 13, 2009 | 15.02 | 15.36 | 14.75 | 15.33 | 12,570,262 | +0.24(+1.60%) |
Jul 10, 2009 | 15.06 | 15.33 | 14.99 | 15.09 | 8,294,715 | -0.06(-0.41%) |
Jul 09, 2009 | 15.04 | 15.36 | 15.02 | 15.15 | 8,762,267 | +0.24(+1.62%) |
Jul 08, 2009 | 15.14 | 15.21 | 14.77 | 14.91 | 9,913,074 | -0.16(-1.03%) |
Jul 07, 2009 | 15.57 | 15.88 | 15.03 | 15.07 | 8,894,273 | -0.55(-3.54%) |
Jul 06, 2009 | 15.98 | 16.03 | 15.47 | 15.62 | 10,008,011 | -0.42(-2.62%) |
Jul 02, 2009 | 15.48 | 16.15 | 15.31 | 16.04 | 19,637,132 | +0.02(+0.15%) |
Jul 01, 2009 | 16.03 | 16.37 | 15.88 | 16.02 | 6,270,428 | +0.09(+0.54%) |
Jun 30, 2009 | 15.94 | 16.14 | 15.67 | 15.93 | 7,301,075 | +0.09(+0.59%) |
Jun 29, 2009 | 15.71 | 15.89 | 15.51 | 15.84 | 7,138,529 | +0.12(+0.74%) |
Jun 26, 2009 | 15.73 | 15.96 | 15.64 | 15.72 | 4,597,361 | -0.09(-0.54%) |
Jun 25, 2009 | 15.74 | 15.86 | 15.49 | 15.81 | 6,505,518 | +0.13(+0.84%) |
Jun 24, 2009 | 15.35 | 15.73 | 15.31 | 15.67 | 9,612,404 | +0.40(+2.60%) |
Jun 23, 2009 | 15.48 | 15.51 | 15.13 | 15.28 | 6,297,696 | -0.08(-0.51%) |
Jun 22, 2009 | 15.57 | 15.80 | 15.35 | 15.35 | 8,515,668 | -0.27(-1.74%) |
Jun 19, 2009 | 15.72 | 15.74 | 15.51 | 15.63 | 7,082,620 | +0.15(+0.96%) |
Jun 18, 2009 | 15.81 | 15.81 | 15.38 | 15.48 | 6,849,071 | -0.37(-2.31%) |
Jun 17, 2009 | 15.77 | 16.02 | 15.38 | 15.84 | 9,015,798 | +0.23(+1.50%) |
Jun 16, 2009 | 15.96 | 16.04 | 15.49 | 15.61 | 11,014,320 | -0.27(-1.72%) |
Jun 15, 2009 | 16.00 | 16.09 | 15.62 | 15.88 | 11,523,581 | -0.40(-2.44%) |
Jun 12, 2009 | 16.57 | 16.65 | 15.91 | 16.28 | 11,618,331 | -0.40(-2.43%) |
Jun 11, 2009 | 16.97 | 17.07 | 16.65 | 16.68 | 9,768,327 | -0.28(-1.65%) |
Jun 10, 2009 | 16.99 | 17.15 | 16.45 | 16.97 | 10,364,622 | -0.05(-0.27%) |
Jun 09, 2009 | 16.84 | 17.18 | 16.74 | 17.01 | 10,143,603 | +0.56(+3.41%) |
Jun 08, 2009 | 16.14 | 16.59 | 16.05 | 16.45 | 5,796,655 | +0.16(+1.00%) |
Jun 05, 2009 | 16.62 | 16.69 | 16.08 | 16.29 | 5,516,087 | -0.19(-1.13%) |
Jun 04, 2009 | 16.33 | 16.71 | 16.17 | 16.47 | 7,201,870 | +0.13(+0.81%) |
Jun 03, 2009 | 16.82 | 16.37 | 16.00 | 16.34 | 8,257,150 | -0.02(-0.09%) |
Jun 02, 2009 | 16.82 | 16.90 | 16.22 | 16.36 | 9,087,227 | -0.47(-2.78%) |
Jun 01, 2009 | 16.21 | 17.00 | 16.21 | 16.82 | 9,278,371 | +0.68(+4.20%) |
May 29, 2009 | 15.89 | 16.19 | 15.69 | 16.15 | 7,145,352 | +0.18(+1.12%) |
May 28, 2009 | 15.77 | 16.00 | 15.38 | 15.97 | 7,715,304 | +0.25(+1.59%) |
May 27, 2009 | 15.60 | 16.02 | 15.56 | 15.72 | 8,453,395 | +0.09(+0.55%) |
May 26, 2009 | 14.75 | 15.78 | 14.75 | 15.63 | 10,517,728 | +0.64(+4.26%) |
May 22, 2009 | 14.93 | 15.21 | 14.63 | 15.00 | 7,480,218 | +0.08(+0.52%) |
May 21, 2009 | 15.12 | 15.21 | 14.68 | 14.92 | 9,084,162 | -0.34(-2.25%) |
May 20, 2009 | 15.46 | 15.92 | 15.21 | 15.26 | 10,770,010 | -0.05(-0.31%) |
May 19, 2009 | 14.80 | 15.52 | 14.58 | 15.31 | 11,795,317 | +0.30(+2.02%) |
May 18, 2009 | 14.64 | 15.01 | 14.57 | 15.00 | 8,212,878 | +0.27(+1.85%) |
May 15, 2009 | 14.73 | 14.86 | 14.45 | 14.73 | 12,486,573 | -0.06(-0.42%) |
May 14, 2009 | 14.36 | 15.01 | 14.31 | 14.79 | 11,096,844 | +0.48(+3.37%) |
May 13, 2009 | 14.42 | 14.64 | 14.15 | 14.31 | 8,484,187 | -0.25(-1.71%) |
May 12, 2009 | 14.85 | 14.90 | 14.26 | 14.56 | 8,460,765 | -0.21(-1.42%) |
May 11, 2009 | 14.42 | 15.07 | 14.14 | 14.77 | 9,085,833 | +0.19(+1.34%) |
May 08, 2009 | 15.07 | 15.22 | 14.30 | 14.57 | 15,015,513 | -0.49(-3.26%) |
May 07, 2009 | 16.16 | 16.16 | 14.84 | 15.07 | 13,747,187 | -1.02(-6.34%) |
May 06, 2009 | 15.97 | 16.27 | 15.58 | 16.09 | 9,660,959 | +0.03(+0.19%) |
May 05, 2009 | 16.36 | 16.39 | 15.75 | 16.05 | 12,031,746 | -0.35(-2.16%) |
May 04, 2009 | 16.38 | 16.72 | 16.04 | 16.41 | 7,284,819 | +0.49(+3.06%) |