Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.95 | 18.38 | 17.79 | 17.95 | 14,271,381 | -0.22(-1.23%) |
May 27, 2010 | 17.41 | 18.18 | 17.38 | 18.17 | 16,704,406 | +1.22(+7.20%) |
May 26, 2010 | 17.30 | 17.43 | 16.89 | 16.95 | 1,866 | +0.09(+0.56%) |
May 25, 2010 | 16.52 | 16.89 | 16.29 | 16.86 | 509 | -0.17(-1.00%) |
May 24, 2010 | 17.35 | 17.36 | 17.00 | 17.03 | 19,257,220 | -0.31(-1.77%) |
May 21, 2010 | 16.48 | 17.41 | 16.44 | 17.33 | 25,554,222 | +0.54(+3.19%) |
May 20, 2010 | 16.95 | 17.03 | 16.49 | 16.80 | 4,243 | -0.82(-4.68%) |
May 19, 2010 | 17.55 | 17.68 | 17.06 | 17.62 | 21,931,234 | -0.20(-1.12%) |
May 18, 2010 | 18.34 | 18.52 | 17.78 | 17.82 | 339 | +0.02(+0.13%) |
May 17, 2010 | 18.28 | 18.37 | 17.41 | 17.80 | 17,620,278 | -0.46(-2.52%) |
May 14, 2010 | 18.26 | 18.60 | 18.03 | 18.26 | 14,193,316 | -0.61(-3.25%) |
May 13, 2010 | 18.97 | 19.14 | 18.74 | 18.87 | 11,521,450 | -0.11(-0.56%) |
May 12, 2010 | 18.57 | 19.03 | 18.57 | 18.98 | 15,657,734 | +0.54(+2.91%) |
May 11, 2010 | 18.86 | 18.91 | 18.42 | 18.44 | 339 | -0.32(-1.70%) |
May 10, 2010 | 18.83 | 18.90 | 18.55 | 18.76 | 20,386,822 | +0.74(+4.12%) |
May 07, 2010 | 18.05 | 18.16 | 17.29 | 18.02 | 27,903,146 | +0.22(+1.26%) |
May 06, 2010 | 17.76 | 18.74 | 16.91 | 17.79 | 1,561,079 | -0.88(-4.73%) |
May 05, 2010 | 18.82 | 19.23 | 18.56 | 18.68 | 27,199,632 | -1.10(-5.57%) |
May 04, 2010 | 20.06 | 20.56 | 19.73 | 19.78 | 27,973,712 | -0.44(-2.16%) |
May 03, 2010 | 20.50 | 20.50 | 20.00 | 20.22 | 14,299,253 | +0.08(+0.41%) |
Apr 30, 2010 | 20.02 | 20.45 | 20.00 | 20.13 | 17,021,902 | +0.14(+0.68%) |
Apr 29, 2010 | 19.90 | 20.30 | 19.87 | 20.00 | 13,125,267 | +0.37(+1.86%) |
Apr 28, 2010 | 19.84 | 19.91 | 19.51 | 19.63 | 13,980,567 | -0.04(-0.21%) |
Apr 27, 2010 | 19.96 | 20.35 | 19.61 | 19.67 | 13,214,544 | -0.54(-2.68%) |
Apr 26, 2010 | 20.31 | 20.49 | 20.16 | 20.22 | 7,641,394 | -0.15(-0.72%) |
Apr 23, 2010 | 19.92 | 20.43 | 19.72 | 20.36 | 10,110,538 | +0.42(+2.10%) |
Apr 22, 2010 | 19.80 | 20.17 | 19.56 | 19.94 | 10,040,029 | -0.11(-0.56%) |
Apr 21, 2010 | 20.30 | 20.35 | 19.89 | 20.06 | 339 | -0.15(-0.76%) |
Apr 20, 2010 | 20.17 | 20.48 | 20.13 | 20.21 | 539,189 | +0.48(+2.42%) |
Apr 19, 2010 | 19.16 | 19.75 | 18.98 | 19.73 | 15,733,564 | +0.12(+0.60%) |
Apr 16, 2010 | 20.28 | 20.32 | 19.55 | 19.61 | 17,462,570 | -0.85(-4.17%) |
Apr 15, 2010 | 20.67 | 20.80 | 20.42 | 20.47 | 8,485,226 | -0.21(-1.00%) |
Apr 14, 2010 | 20.73 | 20.96 | 20.54 | 20.68 | 11,348,068 | +0.18(+0.89%) |
Apr 13, 2010 | 20.26 | 20.55 | 20.16 | 20.49 | 14,791,867 | -0.16(-0.80%) |
Apr 12, 2010 | 20.61 | 20.91 | 20.59 | 20.66 | 9,671,614 | -0.14(-0.68%) |
Apr 09, 2010 | 20.79 | 21.03 | 20.60 | 20.80 | 17,481,738 | +0.03(+0.14%) |
Apr 08, 2010 | 20.03 | 20.86 | 19.56 | 20.77 | 20,001,336 | +0.51(+2.50%) |
Apr 07, 2010 | 20.54 | 20.62 | 20.16 | 20.26 | 16,238,427 | -0.42(-2.05%) |
Apr 06, 2010 | 20.69 | 21.04 | 20.64 | 20.69 | 14,676,715 | +0.05(+0.26%) |
Apr 05, 2010 | 20.42 | 20.70 | 20.29 | 20.63 | 21,879,094 | +0.57(+2.85%) |
Apr 01, 2010 | 19.52 | 20.06 | 20.06 | 20.06 | 23,445,808 | +0.89(+4.64%) |
Mar 31, 2010 | 19.21 | 19.36 | 19.01 | 19.17 | 13,141,825 | +0.15(+0.81%) |
Mar 30, 2010 | 18.50 | 19.08 | 18.47 | 19.02 | 18,230,318 | +0.58(+3.16%) |
Mar 29, 2010 | 17.92 | 18.47 | 17.92 | 18.44 | 15,063,654 | +0.76(+4.30%) |
Mar 26, 2010 | 17.81 | 17.89 | 17.56 | 17.68 | 13,279,730 | -0.09(-0.50%) |
Mar 25, 2010 | 18.08 | 18.21 | 17.75 | 17.76 | 11,944,962 | -0.18(-0.99%) |
Mar 24, 2010 | 18.03 | 18.08 | 17.87 | 17.94 | 7,940,960 | -0.26(-1.42%) |
Mar 23, 2010 | 18.04 | 18.23 | 17.95 | 18.20 | 8,983,346 | +0.16(+0.91%) |
Mar 22, 2010 | 18.02 | 18.21 | 17.86 | 18.04 | 11,465,147 | -0.26(-1.42%) |
Mar 19, 2010 | 18.77 | 18.79 | 18.27 | 18.29 | 14,534,979 | -0.39(-2.11%) |
Mar 18, 2010 | 18.78 | 18.89 | 18.50 | 18.69 | 14,986,670 | -0.04(-0.19%) |
Mar 17, 2010 | 18.20 | 18.90 | 18.29 | 18.72 | 20,041,810 | +0.52(+2.88%) |
Mar 16, 2010 | 18.13 | 18.22 | 18.01 | 18.20 | 13,941,290 | +0.27(+1.51%) |
Mar 15, 2010 | 17.93 | 17.95 | 17.86 | 17.93 | 10,363,182 | -0.45(-2.47%) |
Mar 12, 2010 | 18.44 | 18.50 | 18.31 | 18.38 | 13,084,953 | +0.18(+0.97%) |
Mar 11, 2010 | 18.12 | 18.21 | 17.97 | 18.21 | 8,163,750 | +0.09(+0.49%) |
Mar 10, 2010 | 18.05 | 18.22 | 17.95 | 18.12 | 10,706,874 | +0.10(+0.56%) |
Mar 09, 2010 | 18.22 | 18.26 | 17.91 | 18.02 | 13,534,450 | -0.33(-1.80%) |
Mar 08, 2010 | 18.44 | 18.58 | 18.18 | 18.35 | 8,622,532 | +0.15(+0.84%) |
Mar 05, 2010 | 18.27 | 18.40 | 18.06 | 18.19 | 14,658,047 | +0.13(+0.72%) |
Mar 04, 2010 | 18.09 | 18.23 | 17.79 | 18.06 | 13,219,262 | +0.04(+0.20%) |
Mar 03, 2010 | 17.88 | 18.17 | 17.85 | 18.03 | 14,492,822 | +0.41(+2.31%) |
Mar 02, 2010 | 17.58 | 17.88 | 17.38 | 17.62 | 13,626,177 | +0.34(+1.98%) |
Mar 01, 2010 | 17.26 | 17.33 | 17.09 | 17.28 | 11,011,320 | +0.25(+1.45%) |
Feb 26, 2010 | 17.09 | 17.18 | 16.78 | 17.03 | 15,944,894 | +0.05(+0.31%) |
Feb 25, 2010 | 16.85 | 17.05 | 16.52 | 16.98 | 22,419,692 | -0.17(-1.00%) |
Feb 24, 2010 | 17.17 | 17.42 | 17.06 | 17.15 | 17,415,096 | -0.05(-0.30%) |
Feb 23, 2010 | 17.74 | 17.75 | 17.13 | 17.20 | 19,168,066 | -0.65(-3.66%) |
Feb 22, 2010 | 18.32 | 18.37 | 17.79 | 17.86 | 14,941,704 | -0.22(-1.24%) |
Feb 19, 2010 | 17.84 | 18.22 | 17.68 | 18.08 | 14,101,981 | +0.16(+0.89%) |
Feb 18, 2010 | 17.70 | 17.97 | 17.68 | 17.92 | 11,526,088 | +0.19(+1.06%) |
Feb 17, 2010 | 17.83 | 18.01 | 17.66 | 17.73 | 11,762,746 | -0.05(-0.30%) |
Feb 16, 2010 | 17.68 | 17.82 | 17.55 | 17.79 | 20,322,126 | +0.58(+3.39%) |
Feb 12, 2010 | 17.18 | 17.20 | 17.20 | 17.20 | 22,351,276 | -0.25(-1.42%) |
Feb 11, 2010 | 17.38 | 17.68 | 17.09 | 17.45 | 22,019,468 | +0.09(+0.54%) |
Feb 10, 2010 | 17.49 | 17.53 | 16.97 | 17.36 | 18,474,052 | -0.23(-1.31%) |
Feb 09, 2010 | 17.55 | 17.85 | 17.48 | 17.59 | 23,613,500 | +0.19(+1.08%) |
Feb 08, 2010 | 17.69 | 17.72 | 17.10 | 17.40 | 16,297,714 | -0.16(-0.91%) |
Feb 05, 2010 | 17.56 | 17.68 | 16.91 | 17.56 | 29,128,858 | +0.16(+0.95%) |
Feb 04, 2010 | 18.00 | 18.00 | 17.23 | 17.39 | 29,962,726 | -0.51(-2.83%) |
Feb 03, 2010 | 18.41 | 18.41 | 17.82 | 17.90 | 20,218,858 | -0.36(-1.97%) |
Feb 02, 2010 | 19.12 | 19.17 | 18.24 | 18.26 | 32,472,754 | -0.77(-4.07%) |
Feb 01, 2010 | 18.96 | 19.33 | 18.68 | 19.03 | 14,169,268 | +0.39(+2.07%) |
Jan 29, 2010 | 19.20 | 19.36 | 18.49 | 18.65 | 12,461,850 | -0.31(-1.65%) |
Jan 28, 2010 | 19.46 | 19.46 | 18.57 | 18.96 | 13,872,608 | -0.23(-1.20%) |
Jan 27, 2010 | 19.37 | 19.47 | 18.97 | 19.19 | 13,044,071 | -0.24(-1.21%) |
Jan 26, 2010 | 19.44 | 19.73 | 19.01 | 19.43 | 12,889,008 | -0.15(-0.78%) |
Jan 25, 2010 | 19.68 | 19.96 | 19.49 | 19.58 | 13,201,757 | -0.05(-0.24%) |
Jan 22, 2010 | 20.03 | 20.29 | 19.56 | 19.63 | 13,221,562 | -0.46(-2.29%) |
Jan 21, 2010 | 20.71 | 20.76 | 20.07 | 20.09 | 10,325,097 | -0.52(-2.54%) |
Jan 20, 2010 | 20.62 | 20.72 | 20.37 | 20.61 | 11,523,897 | -0.52(-2.48%) |
Jan 19, 2010 | 20.99 | 21.19 | 20.79 | 21.13 | 7,598,950 | +0.03(+0.14%) |
Jan 15, 2010 | 21.49 | 21.11 | 21.11 | 21.11 | 8,995,398 | -0.51(-2.37%) |
Jan 14, 2010 | 21.52 | 21.76 | 21.44 | 21.62 | 5,876,667 | +0.12(+0.55%) |
Jan 13, 2010 | 21.41 | 21.56 | 21.00 | 21.50 | 6,478,171 | -0.02(-0.08%) |
Jan 12, 2010 | 21.73 | 21.77 | 21.19 | 21.52 | 9,028,762 | -0.47(-2.12%) |
Jan 11, 2010 | 22.40 | 22.43 | 21.81 | 21.98 | 6,158,286 | -0.14(-0.64%) |
Jan 08, 2010 | 22.06 | 22.30 | 21.83 | 22.12 | 6,191,083 | +0.02(+0.11%) |
Jan 07, 2010 | 22.33 | 22.33 | 21.79 | 22.10 | 6,617,614 | -0.29(-1.32%) |
Jan 06, 2010 | 22.04 | 22.52 | 21.98 | 22.40 | 9,766,225 | +0.44(+1.99%) |
Jan 05, 2010 | 21.78 | 22.08 | 21.75 | 21.96 | 7,371,511 | +0.30(+1.39%) |
Jan 04, 2010 | 21.56 | 21.74 | 21.49 | 21.66 | 9,371,419 | +0.85(+4.11%) |
Dec 31, 2009 | 21.16 | 20.80 | 20.80 | 20.80 | 4,733,696 | -0.15(-0.73%) |
Dec 30, 2009 | 20.94 | 21.11 | 20.73 | 20.96 | 3,652,653 | -0.22(-1.06%) |
Dec 29, 2009 | 21.50 | 21.59 | 21.17 | 21.18 | 4,669,650 | -0.16(-0.75%) |
Dec 28, 2009 | 21.22 | 21.37 | 21.02 | 21.34 | 6,083,919 | +0.22(+1.06%) |
Dec 24, 2009 | 20.95 | 21.15 | 20.90 | 21.12 | 2,857,320 | +0.24(+1.16%) |
Dec 23, 2009 | 20.55 | 21.03 | 20.50 | 20.88 | 9,403,776 | +0.56(+2.76%) |
Dec 22, 2009 | 19.96 | 20.36 | 19.91 | 20.32 | 8,111,394 | +0.23(+1.14%) |
Dec 21, 2009 | 20.17 | 20.30 | 19.82 | 20.09 | 10,832,324 | +0.23(+1.16%) |
Dec 18, 2009 | 20.35 | 20.60 | 19.76 | 19.86 | 18,215,820 | -0.32(-1.58%) |
Dec 17, 2009 | 20.77 | 20.90 | 20.16 | 20.17 | 11,433,156 | -0.96(-4.54%) |
Dec 16, 2009 | 20.91 | 21.33 | 20.83 | 21.13 | 7,710,127 | +0.45(+2.19%) |
Dec 15, 2009 | 20.59 | 20.88 | 20.51 | 20.68 | 6,198,892 | +0.12(+0.60%) |
Dec 14, 2009 | 20.42 | 20.62 | 20.23 | 20.56 | 7,609,467 | +0.37(+1.81%) |
Dec 11, 2009 | 20.70 | 20.83 | 20.03 | 20.19 | 9,341,163 | -0.42(-2.06%) |
Dec 10, 2009 | 20.15 | 20.67 | 20.09 | 20.62 | 12,731,607 | +0.73(+3.67%) |
Dec 09, 2009 | 20.25 | 20.26 | 19.67 | 19.89 | 13,576,904 | -0.08(-0.38%) |
Dec 08, 2009 | 20.33 | 20.39 | 19.80 | 19.96 | 13,230,715 | -0.62(-3.01%) |
Dec 07, 2009 | 21.11 | 21.22 | 20.52 | 20.58 | 14,014,941 | -0.56(-2.65%) |
Dec 04, 2009 | 22.07 | 22.27 | 20.88 | 21.14 | 14,423,117 | -0.68(-3.11%) |
Dec 03, 2009 | 21.78 | 22.07 | 21.74 | 21.82 | 12,420,963 | -0.09(-0.43%) |
Dec 02, 2009 | 22.09 | 22.20 | 21.80 | 21.91 | 9,429,401 | -0.16(-0.72%) |
Dec 01, 2009 | 21.66 | 22.17 | 21.58 | 22.07 | 9,012,377 | +0.74(+3.45%) |
Nov 30, 2009 | 21.01 | 21.51 | 21.00 | 21.34 | 7,428,906 | +0.13(+0.61%) |
Nov 27, 2009 | 20.64 | 21.26 | 20.33 | 21.21 | 9,191,973 | -0.74(-3.36%) |
Nov 25, 2009 | 21.81 | 22.02 | 21.59 | 21.94 | 9,141,452 | +0.32(+1.47%) |
Nov 24, 2009 | 21.51 | 21.71 | 21.40 | 21.62 | 10,621,177 | +0.02(+0.08%) |
Nov 23, 2009 | 21.65 | 21.92 | 21.38 | 21.61 | 11,902,291 | +0.64(+3.03%) |
Nov 20, 2009 | 20.85 | 21.04 | 20.79 | 20.97 | 8,142,117 | -0.19(-0.92%) |
Nov 19, 2009 | 21.22 | 21.41 | 20.80 | 21.16 | 7,949,911 | -0.35(-1.64%) |
Nov 18, 2009 | 21.97 | 22.02 | 21.41 | 21.52 | 9,258,649 | -0.27(-1.22%) |
Nov 17, 2009 | 21.28 | 21.82 | 21.15 | 21.78 | 10,545,189 | +0.39(+1.85%) |
Nov 16, 2009 | 20.99 | 21.60 | 20.90 | 21.39 | 12,140,700 | +0.74(+3.57%) |
Nov 13, 2009 | 20.56 | 20.90 | 20.33 | 20.65 | 13,847,363 | +0.37(+1.83%) |
Nov 12, 2009 | 20.48 | 20.65 | 20.18 | 20.28 | 13,270,688 | -0.38(-1.83%) |
Nov 11, 2009 | 20.98 | 21.12 | 20.56 | 20.66 | 11,421,223 | -0.08(-0.37%) |
Nov 10, 2009 | 20.76 | 20.86 | 20.39 | 20.73 | 12,581,981 | -0.01(-0.03%) |
Nov 09, 2009 | 20.18 | 20.82 | 20.03 | 20.74 | 15,421,606 | +1.33(+6.86%) |
Nov 06, 2009 | 19.21 | 20.07 | 19.17 | 19.41 | 17,844,560 | +0.04(+0.18%) |
Nov 05, 2009 | 19.59 | 19.66 | 19.20 | 19.37 | 19,265,048 | -0.05(-0.24%) |
Nov 04, 2009 | 19.65 | 19.81 | 19.40 | 19.42 | 23,825,956 | +0.15(+0.80%) |
Nov 03, 2009 | 19.09 | 19.45 | 18.96 | 19.27 | 22,833,278 | -0.16(-0.82%) |
Nov 02, 2009 | 19.66 | 19.99 | 19.09 | 19.43 | 13,109,948 | -0.03(-0.15%) |
Oct 30, 2009 | 20.13 | 20.17 | 19.15 | 19.46 | 19,252,860 | -0.91(-4.46%) |
Oct 29, 2009 | 20.12 | 20.67 | 19.89 | 20.36 | 12,392,266 | +0.76(+3.88%) |
Oct 28, 2009 | 20.17 | 20.23 | 19.59 | 19.60 | 16,654,861 | -0.97(-4.73%) |
Oct 27, 2009 | 20.81 | 20.92 | 20.29 | 20.57 | 14,402,252 | -0.27(-1.27%) |
Oct 26, 2009 | 21.68 | 21.96 | 20.71 | 20.84 | 11,997,990 | -0.71(-3.28%) |
Oct 23, 2009 | 21.86 | 21.96 | 21.41 | 21.55 | 11,435,800 | -0.47(-2.14%) |
Oct 22, 2009 | 22.12 | 22.24 | 21.68 | 22.02 | 11,551,387 | -0.31(-1.40%) |
Oct 21, 2009 | 22.03 | 22.93 | 22.01 | 22.33 | 12,289,996 | -0.03(-0.13%) |
Oct 20, 2009 | 22.17 | 22.51 | 22.15 | 22.36 | 10,113,457 | -0.67(-2.92%) |
Oct 19, 2009 | 22.78 | 23.23 | 22.68 | 23.03 | 9,569,267 | +0.34(+1.48%) |
Oct 16, 2009 | 22.72 | 22.78 | 22.25 | 22.70 | 13,237,127 | -0.30(-1.31%) |
Oct 15, 2009 | 22.98 | 23.34 | 22.73 | 23.00 | 15,272,258 | -0.15(-0.64%) |
Oct 14, 2009 | 22.60 | 23.23 | 22.60 | 23.14 | 17,539,132 | +1.14(+5.20%) |
Oct 13, 2009 | 21.79 | 22.19 | 21.41 | 22.00 | 12,709,592 | +0.05(+0.24%) |
Oct 12, 2009 | 21.86 | 22.08 | 21.49 | 21.95 | 9,205,722 | +0.75(+3.56%) |
Oct 09, 2009 | 20.99 | 21.25 | 20.83 | 21.19 | 7,004,664 | +0.12(+0.59%) |
Oct 08, 2009 | 20.55 | 21.14 | 20.37 | 21.07 | 12,111,686 | +0.70(+3.44%) |
Oct 07, 2009 | 20.36 | 20.45 | 20.00 | 20.37 | 12,180,469 | +0.11(+0.52%) |
Oct 06, 2009 | 20.22 | 20.43 | 20.03 | 20.26 | 10,759,597 | +0.68(+3.49%) |
Oct 05, 2009 | 19.27 | 19.67 | 19.20 | 19.58 | 9,787,494 | +0.34(+1.75%) |
Oct 02, 2009 | 19.01 | 19.47 | 18.76 | 19.24 | 10,094,299 | -0.17(-0.88%) |
Oct 01, 2009 | 20.62 | 20.68 | 19.39 | 19.41 | 12,736,089 | -0.95(-4.66%) |
Sep 30, 2009 | 20.55 | 20.66 | 19.77 | 20.36 | 10,811,278 | +0.16(+0.82%) |
Sep 29, 2009 | 20.29 | 20.37 | 20.03 | 20.20 | 7,763,630 | -0.16(-0.81%) |
Sep 28, 2009 | 20.16 | 20.40 | 20.03 | 20.36 | 9,061,170 | +0.24(+1.20%) |
Sep 25, 2009 | 20.19 | 20.64 | 20.03 | 20.12 | 10,678,599 | -0.14(-0.70%) |
Sep 24, 2009 | 20.95 | 21.02 | 19.99 | 20.26 | 12,989,599 | -0.70(-3.32%) |
Sep 23, 2009 | 21.65 | 21.78 | 20.92 | 20.96 | 13,957,078 | -0.74(-3.39%) |
Sep 22, 2009 | 21.67 | 21.97 | 21.38 | 21.69 | 13,331,375 | +0.55(+2.62%) |
Sep 21, 2009 | 20.85 | 21.26 | 20.68 | 21.14 | 13,143,561 | -0.68(-3.11%) |
Sep 18, 2009 | 21.68 | 21.85 | 21.48 | 21.82 | 13,328,929 | +0.09(+0.41%) |
Sep 17, 2009 | 21.67 | 21.98 | 21.49 | 21.73 | 17,952,294 | +0.41(+1.91%) |
Sep 16, 2009 | 21.40 | 21.83 | 21.26 | 21.32 | 22,550,220 | +0.18(+0.84%) |
Sep 15, 2009 | 20.43 | 21.22 | 20.29 | 21.15 | 17,434,570 | +0.88(+4.33%) |
Sep 14, 2009 | 19.66 | 20.30 | 19.53 | 20.27 | 12,660,183 | +0.22(+1.12%) |
Sep 11, 2009 | 19.93 | 20.44 | 19.88 | 20.04 | 20,718,370 | +0.28(+1.43%) |
Sep 10, 2009 | 19.05 | 19.79 | 19.00 | 19.76 | 13,298,829 | +0.77(+4.03%) |
Sep 09, 2009 | 19.26 | 19.45 | 18.98 | 19.00 | 11,449,992 | -0.15(-0.80%) |
Sep 08, 2009 | 19.20 | 19.43 | 18.99 | 19.15 | 12,148,475 | +0.75(+4.07%) |
Sep 04, 2009 | 17.89 | 18.51 | 17.79 | 18.40 | 10,047,892 | +0.68(+3.86%) |
Sep 03, 2009 | 17.82 | 17.85 | 17.44 | 17.72 | 11,715,840 | +0.10(+0.57%) |
Sep 02, 2009 | 17.53 | 17.76 | 17.49 | 17.62 | 9,854,648 | -0.12(-0.70%) |
Sep 01, 2009 | 18.00 | 18.30 | 17.64 | 17.74 | 14,892,383 | -0.31(-1.73%) |
Aug 31, 2009 | 18.04 | 18.38 | 17.92 | 18.05 | 11,805,877 | -0.53(-2.85%) |
Aug 28, 2009 | 19.00 | 19.06 | 18.47 | 18.58 | 7,702,335 | -0.08(-0.44%) |
Aug 27, 2009 | 18.56 | 18.72 | 18.04 | 18.67 | 13,608,368 | -0.05(-0.28%) |
Aug 26, 2009 | 18.63 | 18.93 | 18.51 | 18.72 | 9,044,799 | -0.18(-0.97%) |
Aug 25, 2009 | 19.70 | 19.84 | 18.72 | 18.90 | 12,990,245 | -0.44(-2.28%) |
Aug 24, 2009 | 19.67 | 19.97 | 19.24 | 19.34 | 10,325,348 | +0.05(+0.24%) |
Aug 21, 2009 | 18.97 | 19.47 | 18.97 | 19.30 | 11,833,181 | +0.60(+3.18%) |
Aug 20, 2009 | 18.68 | 18.93 | 18.66 | 18.70 | 11,912,651 | -0.08(-0.41%) |
Aug 19, 2009 | 18.19 | 19.07 | 18.09 | 18.78 | 10,360,222 | +0.13(+0.69%) |
Aug 18, 2009 | 18.41 | 18.74 | 18.22 | 18.65 | 8,955,593 | +0.48(+2.64%) |
Aug 17, 2009 | 18.41 | 18.41 | 17.96 | 18.17 | 11,912,495 | -0.99(-5.14%) |
Aug 14, 2009 | 19.86 | 19.88 | 18.93 | 19.15 | 9,556,077 | -0.59(-2.98%) |
Aug 13, 2009 | 19.87 | 20.00 | 19.50 | 19.74 | 11,075,304 | +0.36(+1.85%) |
Aug 12, 2009 | 18.57 | 19.52 | 18.38 | 19.38 | 12,688,068 | +0.66(+3.52%) |
Aug 11, 2009 | 19.05 | 19.22 | 18.64 | 18.72 | 12,097,532 | -0.77(-3.96%) |
Aug 10, 2009 | 19.67 | 19.84 | 19.37 | 19.50 | 9,622,771 | -0.23(-1.16%) |
Aug 07, 2009 | 19.96 | 20.33 | 19.65 | 19.73 | 10,090,813 | -0.13(-0.65%) |
Aug 06, 2009 | 19.94 | 20.13 | 19.67 | 19.86 | 12,066,267 | -0.16(-0.82%) |
Aug 05, 2009 | 20.11 | 20.12 | 19.64 | 20.02 | 11,231,783 | +0.22(+1.13%) |
Aug 04, 2009 | 19.93 | 20.09 | 19.63 | 19.80 | 9,563,090 | -0.60(-2.94%) |