Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.40 | 17.51 | 17.33 | 17.34 | 29,816,498 | -0.09(-0.54%) |
Apr 29, 2010 | 17.40 | 17.58 | 17.38 | 17.44 | 26,870,046 | +0.12(+0.71%) |
Apr 28, 2010 | 17.20 | 17.38 | 17.05 | 17.31 | 38,148,016 | +0.16(+0.93%) |
Apr 27, 2010 | 17.41 | 17.48 | 17.15 | 17.16 | 8,620 | -0.28(-1.60%) |
Apr 26, 2010 | 17.52 | 17.64 | 17.43 | 17.43 | 27,568,460 | -0.05(-0.28%) |
Apr 23, 2010 | 17.67 | 17.67 | 17.44 | 17.48 | 33,401,228 | -0.14(-0.79%) |
Apr 22, 2010 | 17.57 | 17.69 | 17.52 | 17.62 | 31,274,292 | +0.04(+0.22%) |
Apr 21, 2010 | 17.58 | 17.71 | 17.52 | 17.58 | 308,511 | -0.09(-0.51%) |
Apr 20, 2010 | 17.92 | 17.94 | 17.63 | 17.67 | 5,855 | -0.28(-1.54%) |
Apr 19, 2010 | 17.84 | 17.95 | 17.82 | 17.95 | 40,786,516 | +0.11(+0.64%) |
Apr 16, 2010 | 17.60 | 17.89 | 17.58 | 17.84 | 54,055,196 | +0.23(+1.31%) |
Apr 15, 2010 | 17.77 | 17.77 | 17.56 | 17.61 | 31,359,504 | -0.22(-1.26%) |
Apr 14, 2010 | 17.86 | 17.87 | 17.73 | 17.83 | 21,365,330 | -0.02(-0.13%) |
Apr 13, 2010 | 17.74 | 17.87 | 17.73 | 17.85 | 23,198,766 | +0.08(+0.47%) |
Apr 12, 2010 | 17.73 | 17.80 | 17.69 | 17.77 | 26,088,542 | +0.06(+0.31%) |
Apr 09, 2010 | 17.49 | 17.72 | 17.47 | 17.71 | 31,807,528 | +0.27(+1.54%) |
Apr 08, 2010 | 17.45 | 17.45 | 17.34 | 17.44 | 29,997,132 | -0.02(-0.11%) |
Apr 07, 2010 | 17.62 | 17.62 | 17.38 | 17.46 | 37,076,112 | -0.15(-0.87%) |
Apr 06, 2010 | 17.79 | 17.79 | 17.59 | 17.62 | 27,126,742 | -0.19(-1.06%) |
Apr 05, 2010 | 18.03 | 18.03 | 17.73 | 17.80 | 29,573,140 | -0.14(-0.78%) |
Apr 01, 2010 | 17.96 | 17.94 | 17.94 | 17.94 | 44,212,676 | +0.10(+0.55%) |
Mar 31, 2010 | 17.78 | 17.94 | 17.68 | 17.85 | 35,321,452 | +0.04(+0.24%) |
Mar 30, 2010 | 17.81 | 17.86 | 17.72 | 17.80 | 21,005,308 | +0.03(+0.18%) |
Mar 29, 2010 | 17.78 | 17.83 | 17.74 | 17.77 | 21,346,424 | +0.04(+0.22%) |
Mar 26, 2010 | 17.78 | 17.84 | 17.68 | 17.73 | 25,081,534 | -0.05(-0.27%) |
Mar 25, 2010 | 17.82 | 17.90 | 17.73 | 17.78 | 25,639,174 | +0.06(+0.33%) |
Mar 24, 2010 | 17.92 | 17.96 | 17.72 | 17.72 | 26,277,952 | -0.22(-1.23%) |
Mar 23, 2010 | 17.75 | 17.96 | 17.65 | 17.94 | 29,402,740 | +0.16(+0.88%) |
Mar 22, 2010 | 17.68 | 17.80 | 17.65 | 17.79 | 27,933,144 | +0.02(+0.13%) |
Mar 19, 2010 | 17.57 | 17.87 | 17.39 | 17.77 | 67,201,616 | +0.26(+1.48%) |
Mar 18, 2010 | 17.49 | 17.53 | 17.44 | 17.51 | 36,206,072 | +0.04(+0.20%) |
Mar 17, 2010 | 17.46 | 17.52 | 17.39 | 17.47 | 40,178,980 | +0.05(+0.26%) |
Mar 16, 2010 | 17.46 | 17.48 | 17.38 | 17.42 | 34,343,948 | +0.02(+0.09%) |
Mar 15, 2010 | 17.39 | 17.41 | 17.37 | 17.41 | 36,788,240 | +0.10(+0.56%) |
Mar 12, 2010 | 17.42 | 17.45 | 17.28 | 17.31 | 34,417,484 | -0.08(-0.47%) |
Mar 11, 2010 | 17.45 | 17.45 | 17.20 | 17.39 | 44,920,316 | -0.05(-0.30%) |
Mar 10, 2010 | 17.46 | 17.50 | 17.39 | 17.44 | 33,517,570 | +0.01(+0.04%) |
Mar 09, 2010 | 17.49 | 17.57 | 17.36 | 17.44 | 35,841,056 | -0.09(-0.51%) |
Mar 08, 2010 | 17.61 | 17.66 | 17.48 | 17.53 | 29,386,364 | -0.08(-0.44%) |
Mar 05, 2010 | 17.60 | 17.69 | 17.50 | 17.60 | 37,655,824 | +0.07(+0.42%) |
Mar 04, 2010 | 17.36 | 17.71 | 17.48 | 17.53 | 45,026,800 | +0.17(+1.00%) |
Mar 03, 2010 | 17.15 | 17.42 | 17.12 | 17.36 | 41,284,340 | +0.19(+1.09%) |
Mar 02, 2010 | 17.18 | 17.28 | 17.11 | 17.17 | 38,071,580 | +0.03(+0.15%) |
Mar 01, 2010 | 17.13 | 17.18 | 16.99 | 17.14 | 61,287,348 | +0.18(+1.04%) |
Feb 26, 2010 | 17.09 | 17.09 | 16.81 | 16.97 | 98,024,136 | -0.13(-0.75%) |
Feb 25, 2010 | 17.10 | 17.24 | 16.93 | 17.10 | 98,880,952 | -0.65(-3.68%) |
Feb 24, 2010 | 17.70 | 17.76 | 17.60 | 17.75 | 22,480,800 | +0.10(+0.58%) |
Feb 23, 2010 | 17.83 | 17.89 | 17.63 | 17.65 | 23,047,732 | -0.18(-0.99%) |
Feb 22, 2010 | 17.96 | 17.98 | 17.79 | 17.82 | 20,953,518 | -0.11(-0.61%) |
Feb 19, 2010 | 17.96 | 17.99 | 17.76 | 17.93 | 29,431,516 | -0.06(-0.34%) |
Feb 18, 2010 | 17.75 | 18.00 | 17.75 | 17.99 | 26,821,420 | +0.19(+1.05%) |
Feb 17, 2010 | 17.64 | 17.88 | 17.62 | 17.81 | 26,510,716 | +0.16(+0.93%) |
Feb 16, 2010 | 17.54 | 17.64 | 17.36 | 17.64 | 30,044,694 | +0.27(+1.56%) |
Feb 12, 2010 | 17.35 | 17.37 | 17.37 | 17.37 | 76,559,088 | -0.08(-0.44%) |
Feb 11, 2010 | 17.25 | 17.49 | 17.14 | 17.45 | 40,900,584 | +0.14(+0.80%) |
Feb 10, 2010 | 17.57 | 17.57 | 17.11 | 17.31 | 29,078,482 | -0.07(-0.41%) |
Feb 09, 2010 | 17.28 | 17.69 | 17.18 | 17.38 | 48,929,676 | +0.44(+2.58%) |
Feb 08, 2010 | 17.14 | 17.14 | 16.92 | 16.95 | 25,977,204 | -0.14(-0.83%) |
Feb 05, 2010 | 17.13 | 17.20 | 16.91 | 17.09 | 45,500,312 | -0.11(-0.64%) |
Feb 04, 2010 | 17.56 | 17.60 | 17.19 | 17.20 | 33,156,900 | -0.46(-2.62%) |
Feb 03, 2010 | 17.68 | 17.69 | 17.55 | 17.66 | 24,700,562 | -0.06(-0.33%) |
Feb 02, 2010 | 17.55 | 17.77 | 17.43 | 17.72 | 26,237,046 | +0.22(+1.28%) |
Feb 01, 2010 | 17.54 | 17.56 | 17.38 | 17.49 | 22,554,248 | +0.03(+0.19%) |
Jan 29, 2010 | 17.52 | 17.68 | 17.35 | 17.46 | 34,409,672 | +0.02(+0.13%) |
Jan 28, 2010 | 17.61 | 17.65 | 17.42 | 17.44 | 32,477,254 | -0.11(-0.61%) |
Jan 27, 2010 | 17.38 | 17.59 | 17.28 | 17.54 | 31,509,662 | +0.12(+0.68%) |
Jan 26, 2010 | 17.40 | 17.54 | 17.34 | 17.42 | 24,103,374 | -0.07(-0.39%) |
Jan 25, 2010 | 17.54 | 17.55 | 17.34 | 17.49 | 26,182,286 | +0.04(+0.20%) |
Jan 22, 2010 | 17.49 | 17.65 | 17.37 | 17.46 | 36,588,672 | -0.04(-0.24%) |
Jan 21, 2010 | 17.88 | 17.89 | 17.44 | 17.50 | 42,563,736 | -0.36(-2.04%) |
Jan 20, 2010 | 18.07 | 18.15 | 17.79 | 17.86 | 29,222,626 | -0.30(-1.63%) |
Jan 19, 2010 | 18.09 | 18.18 | 18.00 | 18.16 | 22,705,496 | +0.04(+0.23%) |
Jan 15, 2010 | 18.33 | 18.12 | 18.12 | 18.12 | 85,323,616 | -0.27(-1.47%) |
Jan 14, 2010 | 18.36 | 18.43 | 18.27 | 18.39 | 19,252,426 | +0.03(+0.18%) |
Jan 13, 2010 | 18.30 | 18.48 | 18.25 | 18.35 | 23,547,602 | +0.05(+0.26%) |
Jan 12, 2010 | 18.05 | 18.34 | 18.04 | 18.31 | 36,150,564 | +0.20(+1.08%) |
Jan 11, 2010 | 17.75 | 18.17 | 17.64 | 18.11 | 44,497,372 | +0.36(+2.03%) |
Jan 08, 2010 | 17.85 | 17.91 | 17.62 | 17.75 | 44,614,116 | -0.33(-1.85%) |
Jan 07, 2010 | 18.13 | 18.14 | 17.94 | 18.08 | 20,560,544 | -0.05(-0.25%) |
Jan 06, 2010 | 18.14 | 18.16 | 18.02 | 18.13 | 29,928,440 | -0.01(-0.04%) |
Jan 05, 2010 | 18.30 | 18.34 | 18.07 | 18.14 | 35,999,312 | -0.22(-1.21%) |
Jan 04, 2010 | 18.40 | 18.42 | 18.31 | 18.36 | 21,548,320 | +0.01(+0.07%) |
Dec 31, 2009 | 18.53 | 18.34 | 18.34 | 18.34 | 33,708,372 | -0.22(-1.18%) |
Dec 30, 2009 | 18.58 | 18.63 | 18.50 | 18.56 | 14,953,168 | -0.02(-0.10%) |
Dec 29, 2009 | 18.49 | 18.66 | 18.49 | 18.58 | 14,837,941 | +0.10(+0.52%) |
Dec 28, 2009 | 18.48 | 18.53 | 18.44 | 18.49 | 11,930,370 | +0.00(+0.00%) |
Dec 24, 2009 | 18.50 | 18.51 | 18.36 | 18.49 | 9,032,525 | +0.05(+0.26%) |
Dec 23, 2009 | 18.41 | 18.51 | 18.34 | 18.44 | 16,992,116 | +0.01(+0.04%) |
Dec 22, 2009 | 18.39 | 18.53 | 18.37 | 18.43 | 18,816,118 | +0.03(+0.16%) |
Dec 21, 2009 | 18.35 | 18.54 | 18.31 | 18.40 | 22,707,000 | +0.08(+0.46%) |
Dec 18, 2009 | 18.43 | 18.43 | 18.12 | 18.32 | 58,627,548 | -0.02(-0.11%) |
Dec 17, 2009 | 18.75 | 18.75 | 18.33 | 18.34 | 39,572,584 | -0.70(-3.65%) |
Dec 16, 2009 | 18.97 | 19.05 | 18.79 | 19.03 | 30,492,108 | +0.03(+0.14%) |
Dec 15, 2009 | 19.04 | 19.05 | 18.94 | 19.01 | 23,768,838 | +0.01(+0.03%) |
Dec 14, 2009 | 19.08 | 19.08 | 18.96 | 19.00 | 25,897,926 | -0.02(-0.12%) |
Dec 11, 2009 | 18.86 | 19.12 | 18.86 | 19.02 | 47,283,292 | +0.17(+0.90%) |
Dec 10, 2009 | 18.66 | 18.96 | 18.64 | 18.85 | 47,780,076 | +0.24(+1.30%) |
Dec 09, 2009 | 18.49 | 18.62 | 18.35 | 18.61 | 30,285,638 | +0.05(+0.26%) |
Dec 08, 2009 | 18.52 | 18.58 | 18.37 | 18.56 | 28,415,714 | -0.06(-0.33%) |
Dec 07, 2009 | 18.33 | 18.70 | 18.25 | 18.62 | 25,952,512 | +0.12(+0.66%) |
Dec 04, 2009 | 18.54 | 18.68 | 18.28 | 18.50 | 38,725,492 | +0.07(+0.38%) |
Dec 03, 2009 | 18.70 | 18.70 | 18.40 | 18.43 | 31,446,696 | -0.22(-1.19%) |
Dec 02, 2009 | 18.61 | 18.73 | 18.56 | 18.65 | 21,127,696 | -0.04(-0.21%) |
Dec 01, 2009 | 18.53 | 18.75 | 18.47 | 18.69 | 23,862,198 | +0.28(+1.54%) |
Nov 30, 2009 | 18.44 | 18.45 | 18.28 | 18.41 | 29,338,428 | +0.01(+0.03%) |
Nov 27, 2009 | 18.34 | 18.52 | 18.15 | 18.40 | 24,352,530 | -0.30(-1.60%) |
Nov 25, 2009 | 18.79 | 18.79 | 18.66 | 18.70 | 20,791,230 | -0.03(-0.14%) |
Nov 24, 2009 | 18.81 | 18.81 | 18.62 | 18.73 | 24,230,690 | -0.02(-0.09%) |
Nov 23, 2009 | 18.57 | 18.78 | 18.57 | 18.74 | 28,806,420 | +0.24(+1.32%) |
Nov 20, 2009 | 18.25 | 18.57 | 18.25 | 18.50 | 32,156,482 | +0.19(+1.05%) |
Nov 19, 2009 | 18.10 | 18.34 | 18.04 | 18.31 | 28,203,726 | +0.10(+0.53%) |
Nov 18, 2009 | 18.32 | 18.34 | 18.12 | 18.21 | 23,696,402 | -0.09(-0.51%) |
Nov 17, 2009 | 18.23 | 18.32 | 18.17 | 18.30 | 17,623,396 | +0.04(+0.23%) |
Nov 16, 2009 | 18.23 | 18.37 | 18.16 | 18.26 | 25,228,576 | +0.09(+0.50%) |
Nov 13, 2009 | 18.03 | 18.25 | 18.00 | 18.17 | 36,287,564 | +0.17(+0.93%) |
Nov 12, 2009 | 18.06 | 18.15 | 17.97 | 18.00 | 23,525,916 | -0.06(-0.34%) |
Nov 11, 2009 | 18.04 | 18.11 | 17.94 | 18.07 | 22,223,268 | +0.10(+0.57%) |
Nov 10, 2009 | 17.81 | 18.08 | 17.78 | 17.96 | 25,067,742 | +0.11(+0.60%) |
Nov 09, 2009 | 17.57 | 17.86 | 17.43 | 17.86 | 29,875,442 | +0.32(+1.82%) |
Nov 06, 2009 | 17.37 | 17.54 | 17.32 | 17.54 | 16,592,474 | +0.04(+0.24%) |
Nov 05, 2009 | 17.22 | 17.53 | 17.20 | 17.50 | 25,333,902 | +0.28(+1.63%) |
Nov 04, 2009 | 17.19 | 17.38 | 17.07 | 17.22 | 21,927,284 | +0.12(+0.70%) |
Nov 03, 2009 | 17.27 | 17.28 | 16.98 | 17.10 | 25,345,476 | -0.19(-1.12%) |
Nov 02, 2009 | 17.22 | 17.35 | 17.11 | 17.29 | 28,901,612 | +0.13(+0.77%) |
Oct 30, 2009 | 17.40 | 17.47 | 17.09 | 17.16 | 33,886,496 | -0.25(-1.44%) |
Oct 29, 2009 | 17.23 | 17.42 | 17.11 | 17.41 | 23,106,530 | +0.19(+1.08%) |
Oct 28, 2009 | 17.14 | 17.38 | 17.13 | 17.22 | 24,883,482 | +0.02(+0.09%) |
Oct 27, 2009 | 17.13 | 17.35 | 17.09 | 17.21 | 22,891,734 | +0.07(+0.43%) |
Oct 26, 2009 | 17.08 | 17.48 | 16.96 | 17.13 | 33,506,144 | -0.00(-0.02%) |
Oct 23, 2009 | 17.18 | 17.20 | 17.09 | 17.13 | 33,727,556 | -0.29(-1.68%) |
Oct 22, 2009 | 17.24 | 17.47 | 17.19 | 17.43 | 25,417,562 | +0.03(+0.15%) |
Oct 21, 2009 | 17.32 | 17.60 | 17.28 | 17.40 | 25,650,890 | +0.00(+0.00%) |
Oct 20, 2009 | 17.27 | 17.43 | 17.25 | 17.40 | 41,727,648 | -0.23(-1.31%) |
Oct 19, 2009 | 17.75 | 17.86 | 17.60 | 17.63 | 32,093,884 | -0.07(-0.40%) |
Oct 16, 2009 | 17.68 | 17.77 | 17.60 | 17.70 | 34,318,928 | +0.03(+0.16%) |
Oct 15, 2009 | 17.61 | 17.77 | 17.49 | 17.68 | 37,660,872 | +0.03(+0.15%) |
Oct 14, 2009 | 17.68 | 17.71 | 17.57 | 17.65 | 24,982,480 | +0.01(+0.07%) |
Oct 13, 2009 | 17.63 | 17.69 | 17.56 | 17.64 | 18,548,772 | +0.00(+0.02%) |
Oct 12, 2009 | 17.78 | 17.78 | 17.55 | 17.63 | 24,878,172 | +0.05(+0.26%) |
Oct 09, 2009 | 17.60 | 17.67 | 17.46 | 17.59 | 18,375,748 | +0.02(+0.11%) |
Oct 08, 2009 | 17.70 | 17.70 | 17.48 | 17.57 | 28,010,938 | +0.09(+0.50%) |
Oct 07, 2009 | 17.66 | 17.79 | 17.48 | 17.48 | 32,253,932 | +0.00(+0.00%) |
Oct 06, 2009 | 17.32 | 17.59 | 17.27 | 17.48 | 29,687,890 | +0.17(+0.97%) |
Oct 05, 2009 | 17.32 | 17.38 | 17.15 | 17.32 | 24,164,842 | -0.02(-0.13%) |
Oct 02, 2009 | 17.08 | 17.41 | 17.03 | 17.34 | 39,101,888 | +0.24(+1.41%) |
Oct 01, 2009 | 17.19 | 17.28 | 17.07 | 17.10 | 43,010,864 | -0.19(-1.08%) |
Sep 30, 2009 | 17.16 | 17.36 | 16.93 | 17.28 | 43,927,916 | +0.13(+0.73%) |
Sep 29, 2009 | 17.19 | 17.23 | 17.12 | 17.16 | 26,909,202 | +0.04(+0.26%) |
Sep 28, 2009 | 17.07 | 17.26 | 17.03 | 17.11 | 23,603,680 | +0.06(+0.38%) |
Sep 25, 2009 | 16.84 | 17.15 | 16.82 | 17.05 | 33,770,256 | +0.20(+1.20%) |
Sep 24, 2009 | 16.92 | 17.10 | 16.81 | 16.85 | 37,724,740 | -0.08(-0.46%) |
Sep 23, 2009 | 17.04 | 17.11 | 16.79 | 16.92 | 32,368,894 | -0.09(-0.51%) |
Sep 22, 2009 | 17.16 | 17.16 | 16.97 | 17.01 | 30,178,474 | -0.05(-0.28%) |
Sep 21, 2009 | 17.21 | 17.30 | 16.99 | 17.06 | 38,390,684 | -0.24(-1.41%) |
Sep 18, 2009 | 17.28 | 17.42 | 17.15 | 17.30 | 192,910,576 | +0.11(+0.64%) |
Sep 17, 2009 | 16.90 | 17.20 | 16.87 | 17.19 | 42,502,796 | +0.44(+2.65%) |
Sep 16, 2009 | 16.88 | 17.00 | 16.70 | 16.75 | 40,554,808 | -0.13(-0.78%) |
Sep 15, 2009 | 16.76 | 16.92 | 16.62 | 16.88 | 43,072,756 | +0.09(+0.56%) |
Sep 14, 2009 | 16.44 | 16.89 | 16.39 | 16.79 | 51,519,012 | +0.21(+1.26%) |
Sep 11, 2009 | 16.13 | 16.65 | 16.09 | 16.58 | 53,023,488 | +0.30(+1.84%) |
Sep 10, 2009 | 16.26 | 16.35 | 16.14 | 16.28 | 33,471,242 | -0.02(-0.10%) |
Sep 09, 2009 | 16.22 | 16.35 | 16.17 | 16.29 | 24,566,038 | +0.07(+0.44%) |
Sep 08, 2009 | 16.07 | 16.35 | 16.00 | 16.22 | 48,600,672 | +0.15(+0.92%) |
Sep 04, 2009 | 15.87 | 16.12 | 15.79 | 16.08 | 23,487,458 | +0.12(+0.75%) |
Sep 03, 2009 | 15.97 | 16.04 | 15.84 | 15.96 | 35,078,820 | -0.07(-0.44%) |
Sep 02, 2009 | 15.63 | 16.19 | 15.63 | 16.03 | 63,422,220 | +0.41(+2.62%) |
Sep 01, 2009 | 15.68 | 15.85 | 15.57 | 15.62 | 38,143,828 | -0.08(-0.49%) |
Aug 31, 2009 | 15.72 | 15.89 | 15.61 | 15.70 | 33,123,968 | -0.09(-0.59%) |
Aug 28, 2009 | 15.97 | 15.98 | 15.74 | 15.79 | 21,308,588 | -0.12(-0.77%) |
Aug 27, 2009 | 15.83 | 15.98 | 15.69 | 15.91 | 21,570,716 | +0.08(+0.53%) |
Aug 26, 2009 | 15.71 | 15.87 | 15.67 | 15.83 | 21,114,690 | +0.14(+0.90%) |
Aug 25, 2009 | 15.81 | 15.82 | 15.67 | 15.69 | 33,289,142 | -0.10(-0.65%) |
Aug 24, 2009 | 16.03 | 16.03 | 15.71 | 15.79 | 33,777,780 | -0.27(-1.70%) |
Aug 21, 2009 | 15.96 | 16.09 | 15.85 | 16.06 | 27,421,074 | +0.16(+0.99%) |
Aug 20, 2009 | 15.90 | 15.96 | 15.81 | 15.91 | 18,445,442 | +0.02(+0.12%) |
Aug 19, 2009 | 15.55 | 15.92 | 15.55 | 15.89 | 26,471,628 | +0.24(+1.54%) |
Aug 18, 2009 | 15.69 | 15.75 | 15.60 | 15.64 | 24,105,208 | +0.12(+0.76%) |
Aug 17, 2009 | 15.59 | 15.70 | 15.49 | 15.53 | 25,185,510 | -0.07(-0.47%) |
Aug 14, 2009 | 15.46 | 15.60 | 15.45 | 15.60 | 23,002,306 | +0.11(+0.73%) |
Aug 13, 2009 | 15.59 | 15.66 | 15.26 | 15.49 | 41,262,996 | -0.11(-0.70%) |
Aug 12, 2009 | 15.76 | 15.80 | 15.59 | 15.60 | 38,675,328 | -0.19(-1.18%) |
Aug 11, 2009 | 15.91 | 15.92 | 15.75 | 15.78 | 19,433,104 | -0.13(-0.81%) |
Aug 10, 2009 | 15.85 | 15.92 | 15.76 | 15.91 | 20,971,594 | +0.03(+0.20%) |
Aug 07, 2009 | 15.98 | 16.01 | 15.82 | 15.88 | 20,671,072 | -0.02(-0.10%) |
Aug 06, 2009 | 15.90 | 15.95 | 15.83 | 15.90 | 21,456,990 | +0.07(+0.45%) |
Aug 05, 2009 | 15.93 | 15.96 | 15.77 | 15.82 | 23,318,734 | -0.07(-0.43%) |
Aug 04, 2009 | 15.95 | 16.14 | 15.88 | 15.89 | 27,311,496 | -0.05(-0.31%) |
Aug 03, 2009 | 16.10 | 16.12 | 15.87 | 15.94 | 28,641,050 | -0.10(-0.62%) |
Jul 31, 2009 | 15.98 | 16.16 | 15.93 | 16.04 | 26,133,946 | +0.05(+0.34%) |
Jul 30, 2009 | 16.03 | 16.25 | 15.95 | 15.99 | 30,195,722 | +0.13(+0.79%) |
Jul 29, 2009 | 15.91 | 16.07 | 15.80 | 15.86 | 28,157,976 | -0.04(-0.22%) |
Jul 28, 2009 | 15.91 | 16.01 | 15.77 | 15.90 | 24,980,308 | +0.02(+0.12%) |
Jul 27, 2009 | 15.90 | 15.95 | 15.82 | 15.88 | 25,256,748 | -0.01(-0.06%) |
Jul 24, 2009 | 15.90 | 15.98 | 15.72 | 15.89 | 25,748,306 | +0.06(+0.37%) |
Jul 23, 2009 | 15.81 | 16.10 | 15.73 | 15.83 | 41,556,200 | +0.02(+0.10%) |
Jul 22, 2009 | 16.20 | 16.20 | 15.72 | 15.81 | 44,056,652 | -0.39(-2.42%) |
Jul 21, 2009 | 16.36 | 16.36 | 16.03 | 16.20 | 44,646,932 | -0.22(-1.33%) |
Jul 20, 2009 | 16.29 | 16.42 | 16.11 | 16.42 | 29,680,232 | +0.23(+1.41%) |
Jul 17, 2009 | 16.19 | 16.27 | 16.10 | 16.20 | 30,773,930 | -0.15(-0.93%) |
Jul 16, 2009 | 16.20 | 16.38 | 16.14 | 16.35 | 24,573,536 | +0.08(+0.51%) |
Jul 15, 2009 | 15.92 | 16.28 | 15.90 | 16.26 | 31,268,366 | +0.40(+2.52%) |
Jul 14, 2009 | 15.78 | 15.88 | 15.69 | 15.86 | 23,876,614 | +0.08(+0.49%) |
Jul 13, 2009 | 15.62 | 15.83 | 15.60 | 15.79 | 32,016,246 | +0.24(+1.53%) |
Jul 10, 2009 | 15.61 | 15.73 | 15.45 | 15.55 | 24,266,836 | -0.13(-0.82%) |
Jul 09, 2009 | 15.68 | 15.72 | 15.61 | 15.68 | 27,073,658 | +0.06(+0.41%) |
Jul 08, 2009 | 15.63 | 15.73 | 15.50 | 15.61 | 33,123,272 | -0.04(-0.27%) |
Jul 07, 2009 | 15.68 | 15.82 | 15.63 | 15.65 | 26,579,464 | -0.12(-0.73%) |
Jul 06, 2009 | 15.67 | 15.79 | 15.57 | 15.77 | 25,900,412 | +0.04(+0.25%) |
Jul 02, 2009 | 15.70 | 15.91 | 15.70 | 15.73 | 34,491,048 | -0.10(-0.61%) |
Jul 01, 2009 | 15.60 | 15.96 | 15.58 | 15.83 | 37,615,160 | +0.38(+2.48%) |
Jun 30, 2009 | 15.52 | 15.53 | 15.39 | 15.45 | 48,855,112 | -0.10(-0.62%) |
Jun 29, 2009 | 15.49 | 15.61 | 15.49 | 15.54 | 27,228,306 | +0.05(+0.33%) |
Jun 26, 2009 | 15.36 | 15.54 | 15.33 | 15.49 | 40,705,420 | +0.09(+0.59%) |
Jun 25, 2009 | 15.25 | 15.46 | 15.21 | 15.40 | 32,049,822 | +0.11(+0.74%) |
Jun 24, 2009 | 15.49 | 15.61 | 15.24 | 15.29 | 27,617,252 | -0.10(-0.63%) |
Jun 23, 2009 | 15.51 | 15.62 | 15.37 | 15.38 | 29,093,330 | -0.06(-0.40%) |
Jun 22, 2009 | 15.62 | 15.71 | 15.45 | 15.45 | 33,183,194 | -0.26(-1.68%) |
Jun 19, 2009 | 16.01 | 16.06 | 15.68 | 15.71 | 47,722,480 | -0.24(-1.49%) |
Jun 18, 2009 | 15.45 | 15.98 | 15.44 | 15.95 | 37,525,212 | +0.52(+3.38%) |
Jun 17, 2009 | 15.41 | 15.64 | 15.40 | 15.43 | 25,872,280 | +0.03(+0.21%) |
Jun 16, 2009 | 15.51 | 15.55 | 15.39 | 15.39 | 24,648,782 | -0.24(-1.55%) |
Jun 15, 2009 | 15.64 | 15.66 | 15.48 | 15.64 | 27,389,040 | -0.10(-0.62%) |
Jun 12, 2009 | 15.67 | 15.78 | 15.60 | 15.73 | 26,784,216 | +0.10(+0.64%) |
Jun 11, 2009 | 15.49 | 15.84 | 15.47 | 15.64 | 31,954,738 | +0.05(+0.35%) |
Jun 10, 2009 | 15.87 | 15.89 | 15.46 | 15.58 | 43,866,328 | -0.22(-1.39%) |
Jun 09, 2009 | 15.93 | 15.95 | 15.72 | 15.80 | 31,543,892 | -0.09(-0.59%) |
Jun 08, 2009 | 15.76 | 15.97 | 15.71 | 15.89 | 24,622,732 | -0.02(-0.12%) |
Jun 05, 2009 | 16.06 | 16.07 | 15.84 | 15.91 | 30,812,026 | -0.10(-0.64%) |
Jun 04, 2009 | 15.82 | 16.02 | 15.68 | 16.01 | 33,727,700 | +0.22(+1.36%) |
Jun 03, 2009 | 15.88 | 15.93 | 15.70 | 15.80 | 41,732,820 | -0.18(-1.15%) |
Jun 02, 2009 | 15.77 | 16.07 | 15.73 | 15.98 | 51,953,612 | +0.21(+1.31%) |
Jun 01, 2009 | 15.85 | 15.92 | 15.68 | 15.78 | 66,287,508 | -0.05(-0.29%) |
May 29, 2009 | 15.13 | 15.82 | 15.11 | 15.82 | 70,589,432 | +0.73(+4.82%) |
May 28, 2009 | 15.01 | 15.19 | 14.92 | 15.09 | 29,424,528 | +0.09(+0.58%) |
May 27, 2009 | 15.17 | 15.19 | 14.98 | 15.01 | 29,618,034 | -0.19(-1.23%) |
May 26, 2009 | 15.13 | 15.28 | 15.09 | 15.19 | 44,718,700 | -0.03(-0.19%) |
May 22, 2009 | 15.02 | 15.35 | 15.01 | 15.22 | 38,180,468 | +0.20(+1.33%) |
May 21, 2009 | 15.01 | 15.07 | 14.93 | 15.02 | 44,068,456 | -0.10(-0.68%) |
May 20, 2009 | 15.07 | 15.22 | 14.98 | 15.13 | 51,856,140 | +0.12(+0.77%) |
May 19, 2009 | 14.85 | 15.10 | 14.75 | 15.01 | 49,556,352 | +0.18(+1.24%) |
May 18, 2009 | 14.53 | 14.84 | 14.38 | 14.83 | 44,216,968 | +0.36(+2.47%) |
May 15, 2009 | 14.43 | 14.51 | 14.36 | 14.47 | 52,979,472 | +0.02(+0.13%) |
May 14, 2009 | 14.14 | 14.54 | 14.13 | 14.45 | 53,737,308 | +0.41(+2.91%) |
May 13, 2009 | 14.17 | 14.29 | 13.98 | 14.04 | 36,846,584 | -0.25(-1.73%) |
May 12, 2009 | 13.83 | 14.38 | 13.79 | 14.29 | 57,560,088 | +0.53(+3.86%) |
May 11, 2009 | 13.75 | 13.90 | 13.69 | 13.76 | 28,643,968 | -0.05(-0.40%) |
May 08, 2009 | 13.82 | 13.89 | 13.68 | 13.81 | 37,540,428 | +0.04(+0.28%) |
May 07, 2009 | 13.94 | 13.94 | 13.70 | 13.77 | 42,035,352 | -0.04(-0.33%) |
May 06, 2009 | 14.00 | 14.03 | 13.76 | 13.82 | 30,276,476 | -0.06(-0.46%) |
May 05, 2009 | 13.94 | 14.08 | 13.85 | 13.88 | 34,789,508 | -0.01(-0.07%) |
May 04, 2009 | 13.85 | 13.91 | 13.82 | 13.89 | 41,617,932 | +0.23(+1.65%) |