Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.54 | 16.72 | 16.41 | 16.54 | 36,626,532 | +0.05(+0.33%) |
May 27, 2010 | 16.29 | 16.50 | 16.18 | 16.49 | 35,207,080 | +0.37(+2.30%) |
May 26, 2010 | 16.36 | 16.38 | 16.07 | 16.12 | 56,800 | -0.17(-1.07%) |
May 25, 2010 | 16.21 | 16.33 | 16.07 | 16.29 | 39,638 | -0.27(-1.63%) |
May 24, 2010 | 16.48 | 16.69 | 16.42 | 16.56 | 26,259,456 | -0.04(-0.25%) |
May 21, 2010 | 16.36 | 16.65 | 16.19 | 16.60 | 53,181,188 | -0.19(-1.14%) |
May 20, 2010 | 16.73 | 16.86 | 16.59 | 16.80 | 142,008 | -0.30(-1.76%) |
May 19, 2010 | 17.06 | 17.17 | 16.88 | 17.10 | 32,808,270 | +0.01(+0.04%) |
May 18, 2010 | 17.28 | 17.29 | 17.08 | 17.09 | 51,901 | -0.10(-0.58%) |
May 17, 2010 | 17.21 | 17.24 | 17.01 | 17.19 | 27,022,130 | +0.02(+0.13%) |
May 14, 2010 | 17.17 | 17.27 | 17.01 | 17.17 | 40,185,212 | -0.05(-0.28%) |
May 13, 2010 | 17.36 | 17.38 | 17.20 | 17.22 | 29,920,252 | -0.15(-0.85%) |
May 12, 2010 | 17.32 | 17.41 | 17.19 | 17.36 | 36,918,172 | +0.11(+0.63%) |
May 11, 2010 | 17.35 | 17.40 | 17.23 | 17.25 | 4,321 | -0.14(-0.80%) |
May 10, 2010 | 17.31 | 17.41 | 17.27 | 17.39 | 54,854,920 | +0.44(+2.60%) |
May 07, 2010 | 16.80 | 17.01 | 16.59 | 16.95 | 67,631,136 | +0.13(+0.76%) |
May 06, 2010 | 17.39 | 17.44 | 16.48 | 16.82 | 14,838 | -0.34(-1.99%) |
May 05, 2010 | 17.24 | 17.33 | 17.16 | 17.17 | 36,771,068 | +0.05(+0.28%) |
May 04, 2010 | 17.18 | 17.32 | 17.07 | 17.12 | 7,785 | -0.19(-1.08%) |
May 03, 2010 | 17.29 | 17.36 | 17.14 | 17.30 | 25,047,242 | +0.10(+0.58%) |
Apr 30, 2010 | 17.26 | 17.37 | 17.19 | 17.20 | 30,058,806 | -0.09(-0.54%) |
Apr 29, 2010 | 17.26 | 17.44 | 17.24 | 17.30 | 27,088,410 | +0.12(+0.71%) |
Apr 28, 2010 | 17.06 | 17.24 | 16.92 | 17.17 | 38,458,032 | +0.16(+0.93%) |
Apr 27, 2010 | 17.27 | 17.34 | 17.01 | 17.02 | 8,690 | -0.28(-1.60%) |
Apr 26, 2010 | 17.38 | 17.49 | 17.29 | 17.29 | 27,792,498 | -0.05(-0.28%) |
Apr 23, 2010 | 17.53 | 17.53 | 17.30 | 17.34 | 33,672,668 | -0.14(-0.79%) |
Apr 22, 2010 | 17.43 | 17.54 | 17.38 | 17.48 | 31,528,448 | +0.04(+0.22%) |
Apr 21, 2010 | 17.44 | 17.57 | 17.38 | 17.44 | 311,018 | -0.09(-0.51%) |
Apr 20, 2010 | 17.77 | 17.80 | 17.48 | 17.53 | 5,903 | -0.27(-1.54%) |
Apr 19, 2010 | 17.70 | 17.81 | 17.68 | 17.81 | 41,117,976 | +0.11(+0.64%) |
Apr 16, 2010 | 17.45 | 17.75 | 17.44 | 17.69 | 54,494,484 | +0.23(+1.31%) |
Apr 15, 2010 | 17.63 | 17.63 | 17.42 | 17.46 | 31,614,352 | -0.22(-1.26%) |
Apr 14, 2010 | 17.71 | 17.72 | 17.59 | 17.69 | 21,538,960 | -0.02(-0.13%) |
Apr 13, 2010 | 17.60 | 17.73 | 17.59 | 17.71 | 23,387,296 | +0.08(+0.47%) |
Apr 12, 2010 | 17.59 | 17.66 | 17.54 | 17.63 | 26,300,556 | +0.05(+0.31%) |
Apr 09, 2010 | 17.35 | 17.58 | 17.33 | 17.57 | 32,066,018 | +0.27(+1.54%) |
Apr 08, 2010 | 17.31 | 17.31 | 17.20 | 17.30 | 30,240,910 | -0.02(-0.11%) |
Apr 07, 2010 | 17.48 | 17.48 | 17.24 | 17.32 | 37,377,420 | -0.15(-0.87%) |
Apr 06, 2010 | 17.65 | 17.65 | 17.45 | 17.47 | 27,347,192 | -0.19(-1.06%) |
Apr 05, 2010 | 17.88 | 17.88 | 17.59 | 17.66 | 29,813,472 | -0.14(-0.78%) |
Apr 01, 2010 | 17.82 | 17.80 | 17.80 | 17.80 | 44,571,980 | +0.10(+0.55%) |
Mar 31, 2010 | 17.63 | 17.80 | 17.54 | 17.70 | 35,608,496 | +0.04(+0.24%) |
Mar 30, 2010 | 17.67 | 17.72 | 17.58 | 17.66 | 21,176,012 | +0.03(+0.18%) |
Mar 29, 2010 | 17.64 | 17.69 | 17.60 | 17.63 | 21,519,898 | +0.04(+0.22%) |
Mar 26, 2010 | 17.63 | 17.69 | 17.54 | 17.59 | 25,285,364 | -0.05(-0.27%) |
Mar 25, 2010 | 17.67 | 17.76 | 17.59 | 17.64 | 25,847,534 | +0.06(+0.33%) |
Mar 24, 2010 | 17.77 | 17.82 | 17.58 | 17.58 | 26,491,504 | -0.22(-1.23%) |
Mar 23, 2010 | 17.61 | 17.81 | 17.51 | 17.80 | 29,641,686 | +0.15(+0.88%) |
Mar 22, 2010 | 17.54 | 17.65 | 17.51 | 17.64 | 28,160,148 | +0.02(+0.13%) |
Mar 19, 2010 | 17.43 | 17.72 | 17.25 | 17.62 | 67,747,744 | +0.26(+1.48%) |
Mar 18, 2010 | 17.35 | 17.39 | 17.30 | 17.36 | 36,500,304 | +0.04(+0.20%) |
Mar 17, 2010 | 17.32 | 17.38 | 17.25 | 17.33 | 40,505,500 | +0.05(+0.26%) |
Mar 16, 2010 | 17.32 | 17.34 | 17.24 | 17.28 | 34,623,052 | +0.02(+0.09%) |
Mar 15, 2010 | 17.25 | 17.27 | 17.23 | 17.27 | 37,087,208 | +0.10(+0.56%) |
Mar 12, 2010 | 17.28 | 17.30 | 17.14 | 17.17 | 34,697,180 | -0.08(-0.47%) |
Mar 11, 2010 | 17.31 | 17.31 | 17.06 | 17.25 | 45,285,368 | -0.05(-0.30%) |
Mar 10, 2010 | 17.32 | 17.36 | 17.25 | 17.30 | 33,789,952 | +0.01(+0.04%) |
Mar 09, 2010 | 17.35 | 17.43 | 17.22 | 17.30 | 36,132,324 | -0.09(-0.51%) |
Mar 08, 2010 | 17.47 | 17.52 | 17.34 | 17.39 | 29,625,176 | -0.08(-0.44%) |
Mar 05, 2010 | 17.46 | 17.54 | 17.35 | 17.46 | 37,961,840 | +0.07(+0.42%) |
Mar 04, 2010 | 17.22 | 17.57 | 17.34 | 17.39 | 45,392,716 | +0.17(+1.00%) |
Mar 03, 2010 | 17.02 | 17.28 | 16.98 | 17.22 | 41,619,840 | +0.19(+1.09%) |
Mar 02, 2010 | 17.04 | 17.14 | 16.97 | 17.03 | 38,380,972 | +0.03(+0.15%) |
Mar 01, 2010 | 16.99 | 17.04 | 16.85 | 17.01 | 61,785,404 | +0.18(+1.04%) |
Feb 26, 2010 | 16.95 | 16.95 | 16.67 | 16.83 | 98,820,736 | -0.13(-0.75%) |
Feb 25, 2010 | 16.96 | 17.11 | 16.80 | 16.96 | 99,684,520 | -0.65(-3.68%) |
Feb 24, 2010 | 17.56 | 17.62 | 17.46 | 17.61 | 22,663,492 | +0.10(+0.58%) |
Feb 23, 2010 | 17.69 | 17.75 | 17.49 | 17.50 | 23,235,032 | -0.18(-0.99%) |
Feb 22, 2010 | 17.81 | 17.83 | 17.64 | 17.68 | 21,123,798 | -0.11(-0.61%) |
Feb 19, 2010 | 17.81 | 17.85 | 17.62 | 17.79 | 29,670,696 | -0.06(-0.34%) |
Feb 18, 2010 | 17.61 | 17.85 | 17.61 | 17.85 | 27,039,388 | +0.19(+1.05%) |
Feb 17, 2010 | 17.50 | 17.73 | 17.48 | 17.66 | 26,726,158 | +0.16(+0.93%) |
Feb 16, 2010 | 17.40 | 17.50 | 17.22 | 17.50 | 30,288,856 | +0.27(+1.56%) |
Feb 12, 2010 | 17.21 | 17.23 | 17.23 | 17.23 | 77,181,256 | -0.08(-0.44%) |
Feb 11, 2010 | 17.11 | 17.34 | 17.01 | 17.31 | 41,232,968 | +0.14(+0.80%) |
Feb 10, 2010 | 17.43 | 17.43 | 16.97 | 17.17 | 29,314,792 | -0.07(-0.41%) |
Feb 09, 2010 | 17.14 | 17.55 | 17.04 | 17.24 | 49,327,308 | +0.43(+2.58%) |
Feb 08, 2010 | 17.01 | 17.01 | 16.78 | 16.81 | 26,188,312 | -0.14(-0.83%) |
Feb 05, 2010 | 17.00 | 17.06 | 16.77 | 16.95 | 45,870,076 | -0.11(-0.64%) |
Feb 04, 2010 | 17.41 | 17.46 | 17.05 | 17.06 | 33,426,354 | -0.46(-2.62%) |
Feb 03, 2010 | 17.53 | 17.55 | 17.41 | 17.52 | 24,901,294 | -0.06(-0.33%) |
Feb 02, 2010 | 17.41 | 17.63 | 17.29 | 17.57 | 26,450,264 | +0.22(+1.28%) |
Feb 01, 2010 | 17.40 | 17.42 | 17.24 | 17.35 | 22,737,538 | +0.03(+0.19%) |
Jan 29, 2010 | 17.38 | 17.54 | 17.21 | 17.32 | 34,689,308 | +0.02(+0.13%) |
Jan 28, 2010 | 17.47 | 17.51 | 17.28 | 17.30 | 32,741,184 | -0.11(-0.61%) |
Jan 27, 2010 | 17.24 | 17.45 | 17.14 | 17.40 | 31,765,728 | +0.12(+0.68%) |
Jan 26, 2010 | 17.26 | 17.40 | 17.20 | 17.28 | 24,299,252 | -0.07(-0.39%) |
Jan 25, 2010 | 17.40 | 17.41 | 17.20 | 17.35 | 26,395,060 | +0.04(+0.20%) |
Jan 22, 2010 | 17.35 | 17.51 | 17.23 | 17.32 | 36,886,012 | -0.04(-0.24%) |
Jan 21, 2010 | 17.73 | 17.74 | 17.30 | 17.36 | 42,909,636 | -0.36(-2.04%) |
Jan 20, 2010 | 17.93 | 18.00 | 17.65 | 17.72 | 29,460,108 | -0.29(-1.63%) |
Jan 19, 2010 | 17.95 | 18.03 | 17.85 | 18.01 | 22,890,016 | +0.04(+0.23%) |
Jan 15, 2010 | 18.18 | 17.97 | 17.97 | 17.97 | 86,017,008 | -0.27(-1.47%) |
Jan 14, 2010 | 18.21 | 18.28 | 18.12 | 18.24 | 19,408,884 | +0.03(+0.18%) |
Jan 13, 2010 | 18.15 | 18.33 | 18.10 | 18.21 | 23,738,966 | +0.05(+0.26%) |
Jan 12, 2010 | 17.91 | 18.20 | 17.90 | 18.16 | 36,444,348 | +0.19(+1.08%) |
Jan 11, 2010 | 17.61 | 18.02 | 17.49 | 17.96 | 44,858,988 | +0.36(+2.03%) |
Jan 08, 2010 | 17.71 | 17.76 | 17.48 | 17.61 | 44,976,680 | -0.33(-1.85%) |
Jan 07, 2010 | 17.98 | 18.00 | 17.80 | 17.94 | 20,727,630 | -0.04(-0.25%) |
Jan 06, 2010 | 17.99 | 18.02 | 17.87 | 17.98 | 30,171,656 | -0.01(-0.04%) |
Jan 05, 2010 | 18.15 | 18.19 | 17.92 | 17.99 | 36,291,864 | -0.22(-1.21%) |
Jan 04, 2010 | 18.25 | 18.27 | 18.17 | 18.21 | 21,723,436 | +0.01(+0.07%) |
Dec 31, 2009 | 18.38 | 18.20 | 18.20 | 18.20 | 33,982,304 | -0.22(-1.18%) |
Dec 30, 2009 | 18.43 | 18.48 | 18.35 | 18.41 | 15,074,686 | -0.02(-0.10%) |
Dec 29, 2009 | 18.34 | 18.51 | 18.34 | 18.43 | 14,958,523 | +0.10(+0.52%) |
Dec 28, 2009 | 18.33 | 18.38 | 18.29 | 18.34 | 12,027,324 | +0.00(+0.00%) |
Dec 24, 2009 | 18.35 | 18.36 | 18.21 | 18.34 | 9,105,929 | +0.05(+0.26%) |
Dec 23, 2009 | 18.26 | 18.36 | 18.19 | 18.29 | 17,130,204 | +0.01(+0.03%) |
Dec 22, 2009 | 18.25 | 18.38 | 18.23 | 18.28 | 18,969,028 | +0.03(+0.16%) |
Dec 21, 2009 | 18.20 | 18.39 | 18.17 | 18.25 | 22,891,532 | +0.08(+0.46%) |
Dec 18, 2009 | 18.28 | 18.28 | 17.98 | 18.17 | 59,103,988 | -0.02(-0.11%) |
Dec 17, 2009 | 18.60 | 18.60 | 18.18 | 18.19 | 39,894,176 | -0.69(-3.65%) |
Dec 16, 2009 | 18.82 | 18.90 | 18.64 | 18.88 | 30,739,906 | +0.03(+0.14%) |
Dec 15, 2009 | 18.88 | 18.90 | 18.79 | 18.85 | 23,961,998 | +0.01(+0.03%) |
Dec 14, 2009 | 18.92 | 18.93 | 18.81 | 18.85 | 26,108,390 | -0.02(-0.12%) |
Dec 11, 2009 | 18.71 | 18.96 | 18.71 | 18.87 | 47,667,544 | +0.17(+0.90%) |
Dec 10, 2009 | 18.51 | 18.81 | 18.49 | 18.70 | 48,168,368 | +0.24(+1.30%) |
Dec 09, 2009 | 18.34 | 18.47 | 18.21 | 18.46 | 30,531,758 | +0.05(+0.26%) |
Dec 08, 2009 | 18.37 | 18.43 | 18.22 | 18.41 | 28,646,638 | -0.06(-0.33%) |
Dec 07, 2009 | 18.18 | 18.55 | 18.10 | 18.47 | 26,163,418 | +0.12(+0.66%) |
Dec 04, 2009 | 18.39 | 18.53 | 18.14 | 18.35 | 39,040,200 | +0.07(+0.38%) |
Dec 03, 2009 | 18.55 | 18.55 | 18.25 | 18.28 | 31,702,252 | -0.22(-1.19%) |
Dec 02, 2009 | 18.46 | 18.58 | 18.41 | 18.50 | 21,299,392 | -0.04(-0.21%) |
Dec 01, 2009 | 18.39 | 18.60 | 18.32 | 18.54 | 24,056,116 | +0.28(+1.54%) |
Nov 30, 2009 | 18.29 | 18.30 | 18.13 | 18.26 | 29,576,850 | +0.01(+0.04%) |
Nov 27, 2009 | 18.19 | 18.37 | 18.01 | 18.25 | 24,550,434 | -0.30(-1.60%) |
Nov 25, 2009 | 18.63 | 18.63 | 18.51 | 18.55 | 20,960,192 | -0.03(-0.14%) |
Nov 24, 2009 | 18.65 | 18.65 | 18.47 | 18.58 | 24,427,604 | -0.02(-0.09%) |
Nov 23, 2009 | 18.42 | 18.63 | 18.42 | 18.59 | 29,040,518 | +0.24(+1.32%) |
Nov 20, 2009 | 18.10 | 18.42 | 18.10 | 18.35 | 32,417,806 | +0.19(+1.05%) |
Nov 19, 2009 | 17.95 | 18.19 | 17.89 | 18.16 | 28,432,926 | +0.10(+0.53%) |
Nov 18, 2009 | 18.17 | 18.20 | 17.97 | 18.06 | 23,888,974 | -0.09(-0.51%) |
Nov 17, 2009 | 18.08 | 18.17 | 18.02 | 18.16 | 17,766,614 | +0.04(+0.23%) |
Nov 16, 2009 | 18.09 | 18.23 | 18.02 | 18.11 | 25,433,598 | +0.09(+0.50%) |
Nov 13, 2009 | 17.89 | 18.10 | 17.85 | 18.02 | 36,582,460 | +0.17(+0.93%) |
Nov 12, 2009 | 17.91 | 18.00 | 17.83 | 17.86 | 23,717,102 | -0.06(-0.34%) |
Nov 11, 2009 | 17.90 | 17.96 | 17.79 | 17.92 | 22,403,868 | +0.10(+0.57%) |
Nov 10, 2009 | 17.67 | 17.94 | 17.64 | 17.82 | 25,271,458 | +0.11(+0.60%) |
Nov 09, 2009 | 17.43 | 17.72 | 17.29 | 17.71 | 30,118,228 | +0.32(+1.82%) |
Nov 06, 2009 | 17.23 | 17.40 | 17.18 | 17.40 | 16,727,314 | +0.04(+0.24%) |
Nov 05, 2009 | 17.08 | 17.39 | 17.06 | 17.35 | 25,539,782 | +0.28(+1.63%) |
Nov 04, 2009 | 17.05 | 17.24 | 16.93 | 17.08 | 22,105,480 | +0.12(+0.70%) |
Nov 03, 2009 | 17.13 | 17.14 | 16.85 | 16.96 | 25,551,450 | -0.19(-1.12%) |
Nov 02, 2009 | 17.08 | 17.21 | 16.97 | 17.15 | 29,136,484 | +0.13(+0.77%) |
Oct 30, 2009 | 17.26 | 17.33 | 16.96 | 17.02 | 34,161,876 | -0.25(-1.44%) |
Oct 29, 2009 | 17.09 | 17.28 | 16.97 | 17.27 | 23,294,308 | +0.19(+1.08%) |
Oct 28, 2009 | 17.00 | 17.24 | 16.99 | 17.08 | 25,085,700 | +0.02(+0.09%) |
Oct 27, 2009 | 17.00 | 17.21 | 16.95 | 17.07 | 23,077,766 | +0.07(+0.43%) |
Oct 26, 2009 | 16.95 | 17.34 | 16.83 | 16.99 | 33,778,436 | -0.00(-0.02%) |
Oct 23, 2009 | 17.04 | 17.06 | 16.96 | 17.00 | 34,001,648 | -0.29(-1.68%) |
Oct 22, 2009 | 17.11 | 17.33 | 17.05 | 17.29 | 25,624,120 | +0.03(+0.15%) |
Oct 21, 2009 | 17.18 | 17.46 | 17.14 | 17.26 | 25,859,344 | +0.00(+0.00%) |
Oct 20, 2009 | 17.13 | 17.29 | 17.11 | 17.26 | 42,066,752 | -0.23(-1.31%) |
Oct 19, 2009 | 17.60 | 17.72 | 17.45 | 17.49 | 32,354,698 | -0.07(-0.40%) |
Oct 16, 2009 | 17.53 | 17.62 | 17.46 | 17.56 | 34,597,824 | +0.03(+0.16%) |
Oct 15, 2009 | 17.47 | 17.63 | 17.35 | 17.53 | 37,966,924 | +0.03(+0.15%) |
Oct 14, 2009 | 17.53 | 17.57 | 17.43 | 17.51 | 25,185,504 | +0.01(+0.07%) |
Oct 13, 2009 | 17.49 | 17.55 | 17.41 | 17.49 | 18,699,512 | +0.00(+0.02%) |
Oct 12, 2009 | 17.63 | 17.64 | 17.41 | 17.49 | 25,080,346 | +0.04(+0.26%) |
Oct 09, 2009 | 17.45 | 17.53 | 17.32 | 17.45 | 18,525,080 | +0.02(+0.11%) |
Oct 08, 2009 | 17.56 | 17.56 | 17.34 | 17.43 | 28,238,572 | +0.09(+0.50%) |
Oct 07, 2009 | 17.51 | 17.65 | 17.34 | 17.34 | 32,516,046 | +0.00(+0.00%) |
Oct 06, 2009 | 17.18 | 17.45 | 17.13 | 17.34 | 29,929,152 | +0.17(+0.97%) |
Oct 05, 2009 | 17.18 | 17.24 | 17.02 | 17.18 | 24,361,220 | -0.02(-0.13%) |
Oct 02, 2009 | 16.94 | 17.27 | 16.89 | 17.20 | 39,419,652 | +0.24(+1.41%) |
Oct 01, 2009 | 17.05 | 17.14 | 16.93 | 16.96 | 43,360,396 | -0.19(-1.08%) |
Sep 30, 2009 | 17.02 | 17.22 | 16.79 | 17.14 | 44,284,900 | +0.12(+0.73%) |
Sep 29, 2009 | 17.05 | 17.09 | 16.98 | 17.02 | 27,127,884 | +0.04(+0.26%) |
Sep 28, 2009 | 16.93 | 17.12 | 16.89 | 16.97 | 23,795,498 | +0.06(+0.38%) |
Sep 25, 2009 | 16.71 | 17.01 | 16.69 | 16.91 | 34,044,692 | +0.20(+1.20%) |
Sep 24, 2009 | 16.79 | 16.96 | 16.67 | 16.71 | 38,031,316 | -0.08(-0.46%) |
Sep 23, 2009 | 16.90 | 16.97 | 16.66 | 16.79 | 32,631,944 | -0.09(-0.51%) |
Sep 22, 2009 | 17.02 | 17.02 | 16.83 | 16.87 | 30,423,724 | -0.05(-0.28%) |
Sep 21, 2009 | 17.07 | 17.16 | 16.85 | 16.92 | 38,702,668 | -0.24(-1.41%) |
Sep 18, 2009 | 17.14 | 17.28 | 17.02 | 17.16 | 194,478,288 | +0.11(+0.64%) |
Sep 17, 2009 | 16.76 | 17.06 | 16.73 | 17.05 | 42,848,200 | +0.44(+2.65%) |
Sep 16, 2009 | 16.74 | 16.86 | 16.57 | 16.61 | 40,884,380 | -0.13(-0.78%) |
Sep 15, 2009 | 16.63 | 16.79 | 16.49 | 16.74 | 43,422,792 | +0.09(+0.56%) |
Sep 14, 2009 | 16.31 | 16.75 | 16.25 | 16.65 | 51,937,688 | +0.21(+1.26%) |
Sep 11, 2009 | 16.00 | 16.52 | 15.96 | 16.44 | 53,454,392 | +0.30(+1.84%) |
Sep 10, 2009 | 16.13 | 16.22 | 16.01 | 16.15 | 33,743,252 | -0.02(-0.10%) |
Sep 09, 2009 | 16.09 | 16.22 | 16.04 | 16.16 | 24,765,676 | +0.07(+0.44%) |
Sep 08, 2009 | 15.94 | 16.21 | 15.87 | 16.09 | 48,995,632 | +0.15(+0.92%) |
Sep 04, 2009 | 15.74 | 15.99 | 15.66 | 15.95 | 23,678,332 | +0.12(+0.75%) |
Sep 03, 2009 | 15.84 | 15.91 | 15.72 | 15.83 | 35,363,892 | -0.07(-0.44%) |
Sep 02, 2009 | 15.50 | 16.06 | 15.50 | 15.90 | 63,937,628 | +0.41(+2.62%) |
Sep 01, 2009 | 15.55 | 15.72 | 15.45 | 15.49 | 38,453,808 | -0.08(-0.49%) |
Aug 31, 2009 | 15.59 | 15.76 | 15.48 | 15.57 | 33,393,154 | -0.09(-0.59%) |
Aug 28, 2009 | 15.84 | 15.85 | 15.62 | 15.66 | 21,481,754 | -0.12(-0.77%) |
Aug 27, 2009 | 15.70 | 15.85 | 15.57 | 15.78 | 21,746,014 | +0.08(+0.53%) |
Aug 26, 2009 | 15.59 | 15.75 | 15.55 | 15.70 | 21,286,280 | +0.14(+0.90%) |
Aug 25, 2009 | 15.68 | 15.69 | 15.54 | 15.56 | 33,559,668 | -0.10(-0.65%) |
Aug 24, 2009 | 15.90 | 15.90 | 15.58 | 15.66 | 34,052,280 | -0.27(-1.70%) |
Aug 21, 2009 | 15.83 | 15.96 | 15.72 | 15.93 | 27,643,914 | +0.16(+0.99%) |
Aug 20, 2009 | 15.77 | 15.83 | 15.68 | 15.78 | 18,595,342 | +0.02(+0.12%) |
Aug 19, 2009 | 15.43 | 15.80 | 15.43 | 15.76 | 26,686,754 | +0.24(+1.54%) |
Aug 18, 2009 | 15.56 | 15.63 | 15.48 | 15.52 | 24,301,102 | +0.12(+0.76%) |
Aug 17, 2009 | 15.46 | 15.58 | 15.36 | 15.40 | 25,390,184 | -0.07(-0.47%) |
Aug 14, 2009 | 15.34 | 15.47 | 15.32 | 15.47 | 23,189,236 | +0.11(+0.73%) |
Aug 13, 2009 | 15.46 | 15.53 | 15.14 | 15.36 | 41,598,324 | -0.11(-0.70%) |
Aug 12, 2009 | 15.63 | 15.67 | 15.46 | 15.47 | 38,989,628 | -0.19(-1.18%) |
Aug 11, 2009 | 15.78 | 15.80 | 15.63 | 15.66 | 19,591,030 | -0.13(-0.81%) |
Aug 10, 2009 | 15.73 | 15.80 | 15.64 | 15.78 | 21,142,022 | +0.03(+0.20%) |
Aug 07, 2009 | 15.85 | 15.88 | 15.70 | 15.75 | 20,839,058 | -0.02(-0.10%) |
Aug 06, 2009 | 15.77 | 15.82 | 15.71 | 15.77 | 21,631,362 | +0.07(+0.45%) |
Aug 05, 2009 | 15.81 | 15.83 | 15.64 | 15.70 | 23,508,236 | -0.07(-0.43%) |
Aug 04, 2009 | 15.82 | 16.01 | 15.75 | 15.76 | 27,533,446 | -0.05(-0.31%) |
Aug 03, 2009 | 15.97 | 15.99 | 15.74 | 15.81 | 28,873,806 | -0.10(-0.62%) |
Jul 31, 2009 | 15.85 | 16.03 | 15.80 | 15.91 | 26,346,326 | +0.05(+0.34%) |
Jul 30, 2009 | 15.90 | 16.12 | 15.82 | 15.86 | 30,441,112 | +0.12(+0.79%) |
Jul 29, 2009 | 15.78 | 15.94 | 15.67 | 15.73 | 28,386,806 | -0.04(-0.22%) |
Jul 28, 2009 | 15.78 | 15.88 | 15.64 | 15.77 | 25,183,314 | +0.02(+0.12%) |
Jul 27, 2009 | 15.77 | 15.82 | 15.69 | 15.75 | 25,462,000 | -0.01(-0.06%) |
Jul 24, 2009 | 15.77 | 15.85 | 15.59 | 15.76 | 25,957,554 | +0.06(+0.37%) |
Jul 23, 2009 | 15.68 | 15.97 | 15.60 | 15.70 | 41,893,912 | +0.02(+0.10%) |
Jul 22, 2009 | 16.06 | 16.07 | 15.60 | 15.68 | 44,414,684 | -0.39(-2.42%) |
Jul 21, 2009 | 16.23 | 16.23 | 15.90 | 16.07 | 45,009,760 | -0.22(-1.33%) |
Jul 20, 2009 | 16.16 | 16.29 | 15.98 | 16.29 | 29,921,432 | +0.23(+1.41%) |
Jul 17, 2009 | 16.06 | 16.14 | 15.97 | 16.06 | 31,024,018 | -0.15(-0.93%) |
Jul 16, 2009 | 16.07 | 16.24 | 16.01 | 16.21 | 24,773,234 | +0.08(+0.51%) |
Jul 15, 2009 | 15.79 | 16.15 | 15.77 | 16.13 | 31,522,472 | +0.40(+2.52%) |
Jul 14, 2009 | 15.65 | 15.75 | 15.56 | 15.74 | 24,070,650 | +0.08(+0.49%) |
Jul 13, 2009 | 15.49 | 15.70 | 15.47 | 15.66 | 32,276,430 | +0.24(+1.53%) |
Jul 10, 2009 | 15.48 | 15.60 | 15.33 | 15.42 | 24,464,044 | -0.13(-0.82%) |
Jul 09, 2009 | 15.55 | 15.60 | 15.49 | 15.55 | 27,293,676 | +0.06(+0.41%) |
Jul 08, 2009 | 15.50 | 15.60 | 15.38 | 15.49 | 33,392,452 | -0.04(-0.27%) |
Jul 07, 2009 | 15.56 | 15.70 | 15.50 | 15.53 | 26,795,466 | -0.12(-0.74%) |
Jul 06, 2009 | 15.54 | 15.66 | 15.45 | 15.64 | 26,110,896 | +0.04(+0.25%) |
Jul 02, 2009 | 15.57 | 15.78 | 15.57 | 15.60 | 34,771,344 | -0.10(-0.61%) |
Jul 01, 2009 | 15.48 | 15.83 | 15.45 | 15.70 | 37,920,844 | +0.38(+2.48%) |
Jun 30, 2009 | 15.39 | 15.40 | 15.26 | 15.32 | 49,252,140 | -0.10(-0.62%) |
Jun 29, 2009 | 15.37 | 15.48 | 15.36 | 15.42 | 27,449,580 | +0.05(+0.33%) |
Jun 26, 2009 | 15.23 | 15.42 | 15.21 | 15.37 | 41,036,220 | +0.09(+0.59%) |
Jun 25, 2009 | 15.12 | 15.33 | 15.08 | 15.28 | 32,310,278 | +0.11(+0.74%) |
Jun 24, 2009 | 15.36 | 15.48 | 15.12 | 15.16 | 27,841,688 | -0.10(-0.63%) |
Jun 23, 2009 | 15.38 | 15.49 | 15.24 | 15.26 | 29,329,760 | -0.06(-0.40%) |
Jun 22, 2009 | 15.49 | 15.58 | 15.32 | 15.32 | 33,452,862 | -0.26(-1.68%) |
Jun 19, 2009 | 15.88 | 15.93 | 15.55 | 15.58 | 48,110,304 | -0.24(-1.49%) |
Jun 18, 2009 | 15.32 | 15.85 | 15.31 | 15.82 | 37,830,168 | +0.52(+3.38%) |
Jun 17, 2009 | 15.29 | 15.51 | 15.27 | 15.30 | 26,082,534 | +0.03(+0.21%) |
Jun 16, 2009 | 15.38 | 15.43 | 15.27 | 15.27 | 24,849,094 | -0.24(-1.55%) |
Jun 15, 2009 | 15.52 | 15.53 | 15.36 | 15.51 | 27,611,620 | -0.10(-0.62%) |
Jun 12, 2009 | 15.54 | 15.66 | 15.48 | 15.61 | 27,001,882 | +0.10(+0.64%) |
Jun 11, 2009 | 15.36 | 15.71 | 15.35 | 15.51 | 32,214,422 | +0.05(+0.35%) |
Jun 10, 2009 | 15.74 | 15.76 | 15.34 | 15.45 | 44,222,816 | -0.22(-1.39%) |
Jun 09, 2009 | 15.81 | 15.82 | 15.60 | 15.67 | 31,800,238 | -0.09(-0.59%) |
Jun 08, 2009 | 15.63 | 15.84 | 15.58 | 15.76 | 24,822,832 | -0.02(-0.12%) |
Jun 05, 2009 | 15.93 | 15.94 | 15.72 | 15.78 | 31,062,424 | -0.10(-0.64%) |
Jun 04, 2009 | 15.69 | 15.90 | 15.55 | 15.89 | 34,001,792 | +0.21(+1.36%) |
Jun 03, 2009 | 15.75 | 15.80 | 15.57 | 15.67 | 42,071,968 | -0.18(-1.15%) |
Jun 02, 2009 | 15.65 | 15.94 | 15.60 | 15.85 | 52,375,820 | +0.20(+1.31%) |