Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.52 | 17.72 | 17.48 | 17.52 | 14,010,923 | -0.12(-0.67%) |
May 27, 2010 | 17.68 | 17.73 | 17.53 | 17.64 | 10,219,760 | +0.13(+0.77%) |
May 26, 2010 | 17.79 | 17.79 | 17.43 | 17.50 | 373 | -0.17(-0.97%) |
May 25, 2010 | 17.61 | 17.72 | 17.39 | 17.67 | 12,858,811 | -0.06(-0.36%) |
May 24, 2010 | 17.92 | 18.00 | 17.71 | 17.74 | 11,813,751 | -0.27(-1.52%) |
May 21, 2010 | 17.72 | 18.01 | 17.69 | 18.01 | 12,886,659 | -0.02(-0.10%) |
May 20, 2010 | 18.10 | 18.20 | 17.88 | 18.03 | 20,635,332 | -0.15(-0.81%) |
May 19, 2010 | 18.32 | 18.38 | 18.10 | 18.18 | 11,147,163 | -0.18(-0.99%) |
May 18, 2010 | 18.61 | 18.64 | 18.29 | 18.36 | 186 | -0.19(-1.04%) |
May 17, 2010 | 18.55 | 18.61 | 18.31 | 18.55 | 6,476,740 | +0.09(+0.46%) |
May 14, 2010 | 18.47 | 18.63 | 18.38 | 18.47 | 7,133,151 | -0.09(-0.46%) |
May 13, 2010 | 18.74 | 18.77 | 18.53 | 18.55 | 8,708,016 | -0.23(-1.23%) |
May 12, 2010 | 18.66 | 18.81 | 18.60 | 18.78 | 6,806,170 | +0.10(+0.52%) |
May 11, 2010 | 18.70 | 18.81 | 18.61 | 18.69 | 9,649,916 | +0.01(+0.03%) |
May 10, 2010 | 18.53 | 18.70 | 18.49 | 18.68 | 11,127,326 | +0.51(+2.80%) |
May 07, 2010 | 17.99 | 18.36 | 17.85 | 18.17 | 26,835,708 | +0.46(+2.60%) |
May 06, 2010 | 18.22 | 18.30 | 17.17 | 17.71 | 24,352,020 | -0.82(-4.42%) |
May 05, 2010 | 18.54 | 18.56 | 18.23 | 18.53 | 13,495,292 | +0.14(+0.79%) |
May 04, 2010 | 18.46 | 18.55 | 18.33 | 18.39 | 11,026,122 | -0.16(-0.84%) |
May 03, 2010 | 18.62 | 18.67 | 18.49 | 18.54 | 9,729,099 | +0.03(+0.14%) |
Apr 30, 2010 | 18.57 | 18.77 | 18.51 | 18.52 | 12,094,278 | -0.04(-0.23%) |
Apr 29, 2010 | 18.67 | 18.67 | 18.48 | 18.56 | 11,752,927 | -0.09(-0.47%) |
Apr 28, 2010 | 18.49 | 18.75 | 18.36 | 18.65 | 18,450,234 | +0.40(+2.20%) |
Apr 27, 2010 | 18.50 | 18.62 | 18.21 | 18.25 | 9,826,808 | -0.20(-1.06%) |
Apr 26, 2010 | 18.39 | 18.60 | 18.35 | 18.44 | 9,837,251 | +0.07(+0.40%) |
Apr 23, 2010 | 18.30 | 18.37 | 18.14 | 18.37 | 6,540,963 | +0.10(+0.52%) |
Apr 22, 2010 | 18.12 | 18.29 | 18.06 | 18.27 | 6,277,201 | +0.05(+0.29%) |
Apr 21, 2010 | 18.20 | 18.27 | 18.15 | 18.22 | 67,299 | +0.03(+0.15%) |
Apr 20, 2010 | 18.11 | 18.21 | 18.09 | 18.19 | 5,448,707 | +0.16(+0.91%) |
Apr 19, 2010 | 17.93 | 18.09 | 17.88 | 18.03 | 6,483,054 | +0.12(+0.65%) |
Apr 16, 2010 | 17.94 | 17.98 | 17.85 | 17.91 | 8,441,140 | -0.04(-0.24%) |
Apr 15, 2010 | 17.92 | 17.96 | 17.82 | 17.95 | 5,246,052 | -0.02(-0.12%) |
Apr 14, 2010 | 17.88 | 17.98 | 17.82 | 17.98 | 5,746,976 | +0.04(+0.24%) |
Apr 13, 2010 | 17.92 | 17.96 | 17.83 | 17.93 | 5,757,762 | -0.02(-0.12%) |
Apr 12, 2010 | 17.93 | 17.98 | 17.90 | 17.95 | 4,592,966 | +0.01(+0.06%) |
Apr 09, 2010 | 17.77 | 17.94 | 17.62 | 17.94 | 6,045,462 | +0.22(+1.25%) |
Apr 08, 2010 | 17.71 | 17.76 | 17.64 | 17.72 | 5,244,218 | -0.03(-0.15%) |
Apr 07, 2010 | 17.87 | 17.89 | 17.72 | 17.75 | 6,244,912 | -0.17(-0.94%) |
Apr 06, 2010 | 17.65 | 17.92 | 17.61 | 17.92 | 5,768,351 | +0.25(+1.41%) |
Apr 05, 2010 | 17.72 | 17.73 | 17.61 | 17.67 | 4,021,521 | -0.01(-0.03%) |
Apr 01, 2010 | 17.61 | 17.67 | 17.67 | 17.67 | 5,032,666 | +0.14(+0.78%) |
Mar 31, 2010 | 17.53 | 17.58 | 17.45 | 17.54 | 5,182,100 | -0.03(-0.15%) |
Mar 30, 2010 | 17.66 | 17.69 | 17.48 | 17.56 | 6,285,852 | -0.07(-0.39%) |
Mar 29, 2010 | 17.51 | 17.64 | 17.51 | 17.63 | 4,992,186 | +0.13(+0.72%) |
Mar 26, 2010 | 17.46 | 17.61 | 17.42 | 17.50 | 5,064,613 | +0.05(+0.27%) |
Mar 25, 2010 | 17.55 | 17.57 | 17.37 | 17.46 | 7,332,484 | -0.01(-0.06%) |
Mar 24, 2010 | 17.63 | 17.63 | 17.46 | 17.47 | 5,525,845 | -0.17(-0.96%) |
Mar 23, 2010 | 17.53 | 17.64 | 17.46 | 17.64 | 7,892,756 | +0.13(+0.72%) |
Mar 22, 2010 | 17.55 | 17.61 | 17.47 | 17.51 | 6,580,788 | -0.04(-0.21%) |
Mar 19, 2010 | 17.66 | 17.72 | 17.52 | 17.55 | 15,246,334 | -0.11(-0.60%) |
Mar 18, 2010 | 17.66 | 17.70 | 17.58 | 17.65 | 6,383,408 | -0.04(-0.21%) |
Mar 17, 2010 | 17.58 | 17.69 | 17.51 | 17.69 | 6,475,532 | +0.13(+0.72%) |
Mar 16, 2010 | 17.38 | 17.59 | 17.29 | 17.56 | 9,188,537 | +0.19(+1.07%) |
Mar 15, 2010 | 17.28 | 17.39 | 17.28 | 17.38 | 6,341,383 | +0.20(+1.17%) |
Mar 12, 2010 | 17.20 | 17.21 | 17.06 | 17.18 | 6,122,844 | -0.01(-0.06%) |
Mar 11, 2010 | 17.06 | 17.19 | 17.04 | 17.19 | 4,817,790 | +0.07(+0.43%) |
Mar 10, 2010 | 17.09 | 17.16 | 17.00 | 17.11 | 7,036,116 | +0.03(+0.15%) |
Mar 09, 2010 | 17.12 | 17.14 | 16.97 | 17.09 | 20,600,198 | -0.02(-0.12%) |
Mar 08, 2010 | 17.18 | 17.18 | 17.04 | 17.11 | 5,805,208 | +0.07(+0.40%) |
Mar 05, 2010 | 16.98 | 17.05 | 16.94 | 17.04 | 9,573,344 | -0.04(-0.22%) |
Mar 04, 2010 | 17.02 | 17.09 | 16.92 | 17.08 | 6,171,976 | +0.06(+0.34%) |
Mar 03, 2010 | 17.10 | 17.12 | 16.93 | 17.02 | 6,533,140 | -0.03(-0.16%) |
Mar 02, 2010 | 17.03 | 17.12 | 16.93 | 17.04 | 6,082,553 | +0.09(+0.53%) |
Mar 01, 2010 | 16.86 | 16.99 | 16.83 | 16.95 | 5,617,910 | +0.15(+0.91%) |
Feb 26, 2010 | 16.96 | 16.97 | 16.79 | 16.80 | 7,283,931 | -0.13(-0.75%) |
Feb 25, 2010 | 16.89 | 16.94 | 16.71 | 16.93 | 7,366,407 | -0.06(-0.37%) |
Feb 24, 2010 | 16.94 | 17.04 | 16.78 | 16.99 | 6,813,230 | +0.06(+0.34%) |
Feb 23, 2010 | 17.10 | 17.16 | 16.93 | 16.93 | 7,657,243 | -0.17(-0.99%) |
Feb 22, 2010 | 17.14 | 17.18 | 17.03 | 17.10 | 7,184,201 | +0.03(+0.15%) |
Feb 19, 2010 | 16.79 | 17.11 | 16.78 | 17.08 | 8,035,853 | +0.25(+1.51%) |
Feb 18, 2010 | 16.70 | 16.85 | 16.70 | 16.82 | 5,628,036 | +0.09(+0.54%) |
Feb 17, 2010 | 16.93 | 16.98 | 16.70 | 16.73 | 6,279,068 | -0.13(-0.75%) |
Feb 16, 2010 | 16.67 | 16.88 | 16.40 | 16.86 | 7,180,347 | +0.38(+2.28%) |
Feb 12, 2010 | 16.44 | 16.48 | 16.48 | 16.48 | 11,766,210 | -0.08(-0.48%) |
Feb 11, 2010 | 16.49 | 16.60 | 16.31 | 16.56 | 6,816,957 | +0.02(+0.13%) |
Feb 10, 2010 | 16.55 | 16.58 | 16.40 | 16.54 | 5,986,228 | -0.01(-0.03%) |
Feb 09, 2010 | 16.54 | 16.71 | 16.48 | 16.55 | 7,975,845 | +0.08(+0.51%) |
Feb 08, 2010 | 16.76 | 16.77 | 16.45 | 16.46 | 7,190,322 | -0.30(-1.80%) |
Feb 05, 2010 | 16.70 | 16.78 | 16.56 | 16.76 | 13,992,379 | +0.06(+0.38%) |
Feb 04, 2010 | 16.86 | 16.94 | 16.70 | 16.70 | 9,255,948 | -0.22(-1.31%) |
Feb 03, 2010 | 16.92 | 17.00 | 16.84 | 16.92 | 5,943,327 | -0.08(-0.47%) |
Feb 02, 2010 | 16.91 | 17.01 | 16.77 | 17.00 | 8,910,677 | +0.08(+0.47%) |
Feb 01, 2010 | 16.97 | 17.00 | 16.79 | 16.92 | 7,127,844 | +0.00(+0.00%) |
Jan 29, 2010 | 16.95 | 17.03 | 16.84 | 16.92 | 10,251,089 | +0.03(+0.16%) |
Jan 28, 2010 | 17.15 | 17.23 | 16.89 | 16.90 | 9,584,824 | -0.28(-1.61%) |
Jan 27, 2010 | 17.18 | 17.34 | 16.76 | 17.17 | 18,698,222 | -0.03(-0.18%) |
Jan 26, 2010 | 17.11 | 17.28 | 17.01 | 17.20 | 10,275,955 | +0.09(+0.52%) |
Jan 25, 2010 | 17.11 | 17.18 | 16.92 | 17.12 | 8,578,886 | +0.14(+0.80%) |
Jan 22, 2010 | 17.29 | 17.40 | 16.97 | 16.98 | 11,326,613 | -0.32(-1.84%) |
Jan 21, 2010 | 17.48 | 17.60 | 17.23 | 17.30 | 8,395,308 | -0.15(-0.84%) |
Jan 20, 2010 | 17.49 | 17.50 | 17.29 | 17.45 | 16,764,472 | -0.11(-0.65%) |
Jan 19, 2010 | 17.42 | 17.56 | 17.27 | 17.56 | 8,993,752 | +0.16(+0.93%) |
Jan 15, 2010 | 17.30 | 17.40 | 17.40 | 17.40 | 14,205,046 | -0.05(-0.30%) |
Jan 14, 2010 | 17.48 | 17.49 | 17.36 | 17.45 | 5,086,339 | -0.04(-0.24%) |
Jan 13, 2010 | 17.33 | 17.54 | 17.28 | 17.49 | 9,507,728 | +0.25(+1.42%) |
Jan 12, 2010 | 17.33 | 17.44 | 17.22 | 17.25 | 8,345,004 | -0.11(-0.63%) |
Jan 11, 2010 | 17.24 | 17.39 | 17.15 | 17.36 | 6,917,047 | +0.22(+1.31%) |
Jan 08, 2010 | 17.18 | 17.18 | 17.01 | 17.13 | 6,733,909 | -0.04(-0.21%) |
Jan 07, 2010 | 17.27 | 17.27 | 17.03 | 17.17 | 6,671,053 | -0.07(-0.42%) |
Jan 06, 2010 | 17.05 | 17.33 | 16.99 | 17.24 | 9,700,179 | +0.24(+1.41%) |
Jan 05, 2010 | 17.40 | 17.40 | 16.96 | 17.00 | 9,482,380 | -0.35(-2.01%) |
Jan 04, 2010 | 17.44 | 17.51 | 17.31 | 17.35 | 9,810,513 | -0.04(-0.21%) |
Dec 31, 2009 | 17.54 | 17.39 | 17.39 | 17.39 | 6,200,095 | -0.19(-1.07%) |
Dec 30, 2009 | 17.44 | 17.59 | 17.39 | 17.57 | 3,954,912 | +0.08(+0.48%) |
Dec 29, 2009 | 17.47 | 17.53 | 17.42 | 17.49 | 3,428,351 | +0.04(+0.24%) |
Dec 28, 2009 | 17.44 | 17.53 | 17.38 | 17.45 | 4,692,306 | -0.01(-0.03%) |
Dec 24, 2009 | 17.38 | 17.51 | 17.34 | 17.45 | 2,542,826 | +0.08(+0.48%) |
Dec 23, 2009 | 17.45 | 17.53 | 17.32 | 17.37 | 7,497,326 | -0.06(-0.33%) |
Dec 22, 2009 | 17.66 | 17.71 | 17.41 | 17.43 | 5,924,315 | -0.21(-1.20%) |
Dec 21, 2009 | 17.64 | 17.75 | 17.59 | 17.64 | 5,874,788 | +0.01(+0.05%) |
Dec 18, 2009 | 17.51 | 17.65 | 17.47 | 17.63 | 10,052,741 | +0.07(+0.42%) |
Dec 17, 2009 | 17.71 | 17.71 | 17.43 | 17.56 | 10,518,437 | -0.13(-0.71%) |
Dec 16, 2009 | 17.78 | 17.89 | 17.49 | 17.68 | 7,328,829 | -0.11(-0.62%) |
Dec 15, 2009 | 17.80 | 17.83 | 17.62 | 17.79 | 6,686,741 | -0.04(-0.20%) |
Dec 14, 2009 | 17.89 | 17.89 | 17.74 | 17.83 | 6,213,082 | -0.03(-0.15%) |
Dec 11, 2009 | 17.66 | 17.88 | 17.61 | 17.86 | 9,453,879 | +0.23(+1.30%) |
Dec 10, 2009 | 17.47 | 17.70 | 17.47 | 17.63 | 9,892,138 | +0.10(+0.60%) |
Dec 09, 2009 | 17.35 | 17.52 | 17.30 | 17.52 | 10,292,236 | +0.21(+1.24%) |
Dec 08, 2009 | 17.23 | 17.35 | 17.09 | 17.31 | 9,744,273 | +0.08(+0.48%) |
Dec 07, 2009 | 17.17 | 17.38 | 17.11 | 17.23 | 12,336,167 | +0.09(+0.55%) |
Dec 04, 2009 | 17.29 | 17.42 | 16.98 | 17.13 | 15,127,360 | -0.16(-0.91%) |
Dec 03, 2009 | 17.05 | 17.41 | 16.99 | 17.29 | 11,263,535 | +0.26(+1.50%) |
Dec 02, 2009 | 16.92 | 17.06 | 16.91 | 17.03 | 14,182,352 | +0.12(+0.71%) |
Dec 01, 2009 | 16.83 | 16.96 | 16.78 | 16.91 | 11,728,931 | +0.17(+1.00%) |
Nov 30, 2009 | 16.50 | 16.78 | 16.49 | 16.75 | 17,082,124 | +0.25(+1.52%) |
Nov 27, 2009 | 16.62 | 16.68 | 16.39 | 16.49 | 6,410,888 | -0.22(-1.31%) |
Nov 25, 2009 | 16.68 | 16.74 | 16.55 | 16.71 | 9,239,349 | +0.03(+0.16%) |
Nov 24, 2009 | 16.64 | 16.69 | 16.54 | 16.69 | 9,870,025 | +0.07(+0.41%) |
Nov 23, 2009 | 16.53 | 16.71 | 16.44 | 16.62 | 8,119,846 | +0.23(+1.43%) |
Nov 20, 2009 | 16.44 | 16.47 | 16.35 | 16.39 | 11,860,987 | -0.05(-0.29%) |
Nov 19, 2009 | 16.54 | 16.58 | 16.39 | 16.43 | 8,495,334 | -0.12(-0.73%) |
Nov 18, 2009 | 16.57 | 16.67 | 16.45 | 16.55 | 7,814,318 | -0.03(-0.16%) |
Nov 17, 2009 | 16.68 | 16.71 | 16.57 | 16.58 | 5,895,559 | -0.07(-0.41%) |
Nov 16, 2009 | 16.53 | 16.66 | 16.52 | 16.65 | 9,221,348 | +0.17(+1.01%) |
Nov 13, 2009 | 16.50 | 16.65 | 16.45 | 16.48 | 8,940,586 | -0.01(-0.03%) |
Nov 12, 2009 | 16.69 | 16.71 | 16.45 | 16.48 | 8,248,363 | -0.20(-1.19%) |
Nov 11, 2009 | 16.85 | 16.89 | 16.64 | 16.68 | 10,144,017 | -0.12(-0.71%) |
Nov 10, 2009 | 16.68 | 16.88 | 16.62 | 16.80 | 7,657,024 | +0.06(+0.34%) |
Nov 09, 2009 | 16.45 | 16.76 | 16.45 | 16.75 | 6,555,748 | +0.26(+1.58%) |
Nov 06, 2009 | 16.36 | 16.50 | 16.31 | 16.48 | 6,038,284 | +0.05(+0.29%) |
Nov 05, 2009 | 16.37 | 16.45 | 16.28 | 16.44 | 6,712,227 | +0.16(+0.99%) |
Nov 04, 2009 | 16.19 | 16.44 | 16.17 | 16.28 | 9,234,782 | +0.10(+0.65%) |
Nov 03, 2009 | 16.16 | 16.25 | 16.12 | 16.17 | 6,810,455 | -0.03(-0.16%) |
Nov 02, 2009 | 16.33 | 16.44 | 16.14 | 16.20 | 11,941,071 | -0.08(-0.48%) |
Oct 30, 2009 | 16.53 | 16.55 | 16.24 | 16.28 | 14,715,066 | -0.27(-1.64%) |
Oct 29, 2009 | 16.88 | 16.88 | 16.39 | 16.55 | 12,258,289 | -0.43(-2.52%) |
Oct 28, 2009 | 17.04 | 17.28 | 16.93 | 16.97 | 16,748,004 | -0.06(-0.37%) |
Oct 27, 2009 | 17.02 | 17.18 | 16.97 | 17.04 | 8,216,326 | +0.04(+0.21%) |
Oct 26, 2009 | 17.09 | 17.30 | 16.88 | 17.00 | 9,811,874 | -0.05(-0.28%) |
Oct 23, 2009 | 17.17 | 17.19 | 16.98 | 17.05 | 9,040,669 | -0.32(-1.83%) |
Oct 22, 2009 | 17.49 | 17.53 | 17.25 | 17.37 | 8,720,837 | -0.10(-0.60%) |
Oct 21, 2009 | 17.32 | 17.63 | 17.30 | 17.47 | 12,988,374 | +0.14(+0.81%) |
Oct 20, 2009 | 17.29 | 17.38 | 17.28 | 17.33 | 12,040,806 | -0.03(-0.18%) |
Oct 19, 2009 | 16.96 | 17.40 | 16.85 | 17.36 | 12,270,033 | +0.40(+2.37%) |
Oct 16, 2009 | 16.70 | 17.01 | 16.65 | 16.96 | 10,045,965 | +0.20(+1.21%) |
Oct 15, 2009 | 16.62 | 16.76 | 16.59 | 16.76 | 7,722,063 | +0.14(+0.82%) |
Oct 14, 2009 | 16.68 | 16.68 | 16.54 | 16.62 | 5,707,445 | +0.05(+0.32%) |
Oct 13, 2009 | 16.64 | 16.66 | 16.56 | 16.57 | 5,774,915 | -0.09(-0.53%) |
Oct 12, 2009 | 16.63 | 16.70 | 16.58 | 16.66 | 4,363,364 | +0.04(+0.25%) |
Oct 09, 2009 | 16.60 | 16.64 | 16.57 | 16.61 | 5,058,639 | +0.01(+0.06%) |
Oct 08, 2009 | 16.64 | 16.68 | 16.58 | 16.60 | 4,853,973 | -0.01(-0.03%) |
Oct 07, 2009 | 16.73 | 16.73 | 16.52 | 16.61 | 5,899,559 | -0.03(-0.19%) |
Oct 06, 2009 | 16.58 | 16.64 | 16.45 | 16.64 | 6,135,181 | +0.08(+0.50%) |
Oct 05, 2009 | 16.64 | 16.64 | 16.44 | 16.56 | 6,599,951 | +0.00(+0.00%) |
Oct 02, 2009 | 16.55 | 16.62 | 16.44 | 16.56 | 7,676,912 | +0.03(+0.19%) |
Oct 01, 2009 | 16.60 | 16.66 | 16.47 | 16.53 | 12,522,960 | +0.00(+0.00%) |
Sep 30, 2009 | 16.68 | 16.70 | 16.45 | 16.53 | 9,541,059 | -0.16(-0.94%) |
Sep 29, 2009 | 16.75 | 16.75 | 16.54 | 16.68 | 4,640,780 | -0.00(-0.03%) |
Sep 28, 2009 | 16.67 | 16.77 | 16.64 | 16.69 | 5,118,264 | +0.04(+0.24%) |
Sep 25, 2009 | 16.64 | 16.75 | 16.52 | 16.65 | 7,701,896 | -0.02(-0.09%) |
Sep 24, 2009 | 16.64 | 16.78 | 16.57 | 16.66 | 7,488,002 | +0.06(+0.38%) |
Sep 23, 2009 | 16.57 | 16.83 | 16.54 | 16.60 | 7,844,169 | +0.01(+0.06%) |
Sep 22, 2009 | 16.78 | 16.78 | 16.53 | 16.59 | 6,244,409 | -0.13(-0.78%) |
Sep 21, 2009 | 16.68 | 16.79 | 16.65 | 16.72 | 5,200,577 | +0.01(+0.03%) |
Sep 18, 2009 | 16.84 | 16.86 | 16.71 | 16.71 | 11,184,641 | -0.02(-0.12%) |
Sep 17, 2009 | 16.74 | 16.81 | 16.64 | 16.73 | 8,546,152 | +0.15(+0.91%) |
Sep 16, 2009 | 16.70 | 16.88 | 16.52 | 16.58 | 9,595,993 | -0.09(-0.56%) |
Sep 15, 2009 | 16.46 | 16.68 | 16.38 | 16.68 | 10,731,442 | +0.23(+1.40%) |
Sep 14, 2009 | 16.17 | 16.45 | 16.17 | 16.45 | 6,580,168 | +0.26(+1.58%) |
Sep 11, 2009 | 16.28 | 16.37 | 16.17 | 16.19 | 7,572,920 | -0.09(-0.58%) |
Sep 10, 2009 | 16.23 | 16.35 | 16.13 | 16.29 | 8,169,208 | +0.03(+0.19%) |
Sep 09, 2009 | 16.43 | 16.44 | 16.21 | 16.25 | 6,343,370 | -0.15(-0.92%) |
Sep 08, 2009 | 16.49 | 16.56 | 16.34 | 16.41 | 9,009,259 | +0.01(+0.06%) |
Sep 04, 2009 | 16.23 | 16.41 | 16.13 | 16.40 | 6,564,324 | +0.15(+0.93%) |
Sep 03, 2009 | 16.25 | 16.32 | 16.04 | 16.24 | 6,795,824 | +0.03(+0.19%) |
Sep 02, 2009 | 16.21 | 16.25 | 16.03 | 16.21 | 8,815,972 | -0.03(-0.16%) |
Sep 01, 2009 | 16.26 | 16.39 | 16.18 | 16.24 | 9,486,651 | -0.04(-0.26%) |
Aug 31, 2009 | 16.42 | 16.47 | 16.25 | 16.28 | 9,164,159 | -0.20(-1.20%) |
Aug 28, 2009 | 16.53 | 16.53 | 16.34 | 16.48 | 5,791,197 | +0.01(+0.06%) |
Aug 27, 2009 | 16.52 | 16.54 | 16.41 | 16.47 | 6,914,682 | -0.04(-0.22%) |
Aug 26, 2009 | 16.47 | 16.57 | 16.40 | 16.50 | 5,701,299 | +0.05(+0.32%) |
Aug 25, 2009 | 16.49 | 16.53 | 16.40 | 16.45 | 8,142,522 | -0.03(-0.16%) |
Aug 24, 2009 | 16.45 | 16.51 | 16.36 | 16.48 | 5,137,119 | +0.04(+0.22%) |
Aug 21, 2009 | 16.42 | 16.52 | 16.14 | 16.44 | 14,480,688 | +0.08(+0.51%) |
Aug 20, 2009 | 16.27 | 16.36 | 16.19 | 16.36 | 5,976,994 | +0.13(+0.80%) |
Aug 19, 2009 | 16.05 | 16.28 | 16.05 | 16.23 | 7,344,925 | +0.11(+0.68%) |
Aug 18, 2009 | 16.28 | 16.28 | 16.07 | 16.12 | 4,803,539 | -0.17(-1.06%) |
Aug 17, 2009 | 16.32 | 16.37 | 16.16 | 16.29 | 5,843,048 | -0.13(-0.80%) |
Aug 14, 2009 | 16.35 | 16.43 | 16.21 | 16.42 | 4,197,098 | +0.05(+0.32%) |
Aug 13, 2009 | 16.41 | 16.49 | 16.27 | 16.37 | 6,737,012 | -0.02(-0.13%) |
Aug 12, 2009 | 16.26 | 16.50 | 16.19 | 16.39 | 7,567,044 | +0.09(+0.58%) |
Aug 11, 2009 | 16.28 | 16.35 | 16.22 | 16.30 | 3,895,721 | -0.06(-0.35%) |
Aug 10, 2009 | 16.35 | 16.40 | 16.19 | 16.35 | 5,342,727 | -0.09(-0.54%) |
Aug 07, 2009 | 16.41 | 16.50 | 16.23 | 16.44 | 6,447,229 | +0.10(+0.64%) |
Aug 06, 2009 | 16.28 | 16.39 | 16.13 | 16.34 | 8,932,629 | +0.04(+0.22%) |
Aug 05, 2009 | 16.37 | 16.43 | 16.20 | 16.30 | 6,365,165 | -0.06(-0.35%) |
Aug 04, 2009 | 16.27 | 16.40 | 16.22 | 16.36 | 8,373,242 | +0.07(+0.45%) |
Aug 03, 2009 | 16.48 | 16.48 | 16.19 | 16.29 | 9,792,185 | -0.10(-0.60%) |
Jul 31, 2009 | 16.58 | 16.61 | 16.35 | 16.39 | 10,974,084 | -0.23(-1.41%) |
Jul 30, 2009 | 16.52 | 16.72 | 16.42 | 16.62 | 10,487,009 | +0.02(+0.13%) |
Jul 29, 2009 | 16.72 | 16.86 | 16.35 | 16.60 | 14,495,948 | -0.10(-0.59%) |
Jul 28, 2009 | 17.00 | 17.01 | 16.61 | 16.70 | 10,305,605 | -0.26(-1.54%) |
Jul 27, 2009 | 16.86 | 17.03 | 16.75 | 16.96 | 4,890,313 | -0.07(-0.40%) |
Jul 24, 2009 | 16.82 | 17.04 | 16.82 | 17.03 | 1,356 | +0.17(+1.02%) |
Jul 23, 2009 | 16.57 | 16.91 | 16.54 | 16.85 | 9,939,467 | +0.27(+1.64%) |
Jul 22, 2009 | 16.59 | 16.74 | 16.55 | 16.58 | 6,570,314 | -0.08(-0.47%) |
Jul 21, 2009 | 16.63 | 16.70 | 16.49 | 16.66 | 8,941,686 | +0.07(+0.44%) |
Jul 20, 2009 | 16.54 | 16.59 | 16.33 | 16.59 | 7,025,886 | +0.16(+0.98%) |
Jul 17, 2009 | 16.56 | 16.61 | 16.35 | 16.43 | 7,034,489 | -0.17(-1.01%) |
Jul 16, 2009 | 16.40 | 16.65 | 16.30 | 16.59 | 5,974,783 | +0.14(+0.86%) |
Jul 15, 2009 | 16.05 | 16.46 | 16.05 | 16.45 | 10,800,984 | +0.36(+2.24%) |
Jul 14, 2009 | 16.02 | 16.09 | 15.87 | 16.09 | 8,615,830 | +0.06(+0.39%) |
Jul 13, 2009 | 15.96 | 16.12 | 15.93 | 16.03 | 12,270,705 | +0.01(+0.06%) |
Jul 10, 2009 | 16.01 | 16.11 | 15.79 | 16.02 | 5,366,308 | -0.04(-0.23%) |
Jul 09, 2009 | 16.21 | 16.21 | 15.90 | 16.06 | 7,558,242 | -0.08(-0.49%) |
Jul 08, 2009 | 16.25 | 16.39 | 15.99 | 16.13 | 8,579,768 | -0.08(-0.51%) |
Jul 07, 2009 | 16.48 | 16.48 | 16.21 | 16.22 | 6,167,704 | -0.31(-1.86%) |
Jul 06, 2009 | 16.27 | 16.67 | 16.19 | 16.53 | 10,616,229 | +0.34(+2.13%) |
Jul 02, 2009 | 16.40 | 16.41 | 16.18 | 16.18 | 9,012,236 | -0.27(-1.62%) |
Jul 01, 2009 | 16.28 | 16.46 | 16.24 | 16.45 | 7,850,374 | +0.19(+1.16%) |
Jun 30, 2009 | 16.23 | 16.39 | 15.94 | 16.26 | 15,769,329 | -0.37(-2.20%) |
Jun 29, 2009 | 16.67 | 16.67 | 16.42 | 16.62 | 7,579,692 | -0.02(-0.13%) |
Jun 26, 2009 | 16.57 | 16.72 | 16.44 | 16.65 | 9,598,032 | +0.06(+0.38%) |
Jun 25, 2009 | 16.31 | 16.60 | 16.25 | 16.58 | 9,677,746 | +0.25(+1.53%) |
Jun 24, 2009 | 16.29 | 16.42 | 16.22 | 16.33 | 8,329,817 | +0.10(+0.64%) |
Jun 23, 2009 | 16.20 | 16.29 | 16.03 | 16.23 | 10,988,591 | +0.02(+0.10%) |
Jun 22, 2009 | 15.88 | 16.33 | 15.76 | 16.21 | 9,218,575 | +0.24(+1.50%) |
Jun 19, 2009 | 16.33 | 16.39 | 15.94 | 15.97 | 10,425,868 | -0.25(-1.54%) |
Jun 18, 2009 | 15.89 | 16.27 | 15.83 | 16.22 | 8,460,074 | +0.38(+2.37%) |
Jun 17, 2009 | 15.72 | 16.01 | 15.72 | 15.85 | 8,423,147 | +0.13(+0.83%) |
Jun 16, 2009 | 15.77 | 15.84 | 15.63 | 15.72 | 7,397,915 | -0.01(-0.07%) |
Jun 15, 2009 | 15.82 | 15.93 | 15.62 | 15.73 | 10,078,396 | -0.21(-1.34%) |
Jun 12, 2009 | 15.62 | 16.07 | 15.45 | 15.94 | 10,244,511 | +0.33(+2.14%) |
Jun 11, 2009 | 15.21 | 15.86 | 15.18 | 15.61 | 13,332,376 | +0.45(+2.96%) |
Jun 10, 2009 | 15.01 | 15.25 | 14.99 | 15.16 | 10,662,289 | +0.22(+1.47%) |
Jun 09, 2009 | 15.05 | 15.20 | 14.92 | 14.94 | 7,587,245 | -0.10(-0.66%) |
Jun 08, 2009 | 15.06 | 15.16 | 14.90 | 15.04 | 8,379,528 | -0.05(-0.31%) |
Jun 05, 2009 | 15.04 | 15.21 | 14.99 | 15.09 | 12,278,574 | +0.09(+0.63%) |
Jun 04, 2009 | 15.08 | 15.08 | 14.88 | 14.99 | 8,176,868 | +0.00(+0.00%) |
Jun 03, 2009 | 15.16 | 15.26 | 14.82 | 14.99 | 7,780,882 | -0.16(-1.03%) |
Jun 02, 2009 | 15.10 | 15.28 | 15.10 | 15.15 | 10,537,019 | +0.05(+0.35%) |