Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 18.11 | 18.33 | 18.10 | 18.21 | 400 | +0.08(+0.44%) |
Jun 29, 2010 | 18.27 | 18.31 | 18.01 | 18.13 | 300 | -0.54(-2.89%) |
Jun 25, 2010 | 18.67 | 18.75 | 18.44 | 18.67 | 6,324,824 | +0.41(+2.25%) |
Jun 24, 2010 | 18.01 | 18.45 | 17.99 | 18.26 | 5,557,091 | +0.08(+0.44%) |
Jun 23, 2010 | 18.29 | 18.29 | 17.95 | 18.18 | 7,988,948 | -0.24(-1.30%) |
Jun 22, 2010 | 18.52 | 18.60 | 18.37 | 18.42 | 9,400 | +0.09(+0.49%) |
Jun 21, 2010 | 18.92 | 18.94 | 18.27 | 18.33 | 9,941,947 | -0.42(-2.24%) |
Jun 18, 2010 | 18.75 | 18.88 | 18.65 | 18.75 | 9,483,632 | +0.42(+2.29%) |
Jun 17, 2010 | 18.45 | 18.49 | 18.31 | 18.33 | 600 | +0.25(+1.38%) |
Jun 16, 2010 | 18.15 | 18.20 | 18.01 | 18.08 | 4,138,481 | -0.11(-0.60%) |
Jun 15, 2010 | 18.04 | 18.30 | 17.95 | 18.19 | 1,609 | +0.33(+1.85%) |
Jun 14, 2010 | 18.10 | 18.20 | 17.86 | 17.86 | 5,932,334 | +0.01(+0.06%) |
Jun 11, 2010 | 17.97 | 17.98 | 17.71 | 17.85 | 5,563,168 | -0.01(-0.06%) |
Jun 10, 2010 | 17.63 | 18.07 | 17.61 | 17.86 | 300 | +0.10(+0.56%) |
Jun 09, 2010 | 17.91 | 18.00 | 17.72 | 17.76 | 6,964,697 | -0.13(-0.73%) |
Jun 08, 2010 | 17.98 | 18.11 | 17.86 | 17.89 | 900 | +0.08(+0.45%) |
Jun 07, 2010 | 16.98 | 17.91 | 16.97 | 17.81 | 14,254,481 | +0.76(+4.46%) |
Jun 04, 2010 | 17.05 | 17.32 | 16.94 | 17.05 | 16,470,010 | -0.49(-2.79%) |
Jun 03, 2010 | 17.96 | 17.99 | 17.46 | 17.54 | 8,540,222 | -0.44(-2.44%) |
Jun 02, 2010 | 17.85 | 17.99 | 17.71 | 17.98 | 600 | -0.04(-0.23%) |
Jun 01, 2010 | 18.17 | 18.34 | 18.00 | 18.02 | 213,894 | -0.01(-0.06%) |
May 28, 2010 | 18.03 | 18.07 | 17.88 | 18.03 | 7,100,112 | -0.09(-0.50%) |
May 27, 2010 | 17.87 | 18.20 | 17.87 | 18.12 | 7,467,051 | +0.38(+2.14%) |
May 26, 2010 | 17.85 | 18.04 | 17.74 | 17.74 | 4,844 | +0.20(+1.14%) |
May 25, 2010 | 17.29 | 17.54 | 17.17 | 17.54 | 7,364 | -0.02(-0.11%) |
May 24, 2010 | 17.49 | 17.72 | 17.40 | 17.56 | 10,003,367 | +0.27(+1.56%) |
May 21, 2010 | 17.18 | 17.51 | 17.05 | 17.29 | 12,478,633 | -0.08(-0.45%) |
May 20, 2010 | 17.34 | 17.60 | 17.16 | 17.37 | 27,418 | -0.50(-2.81%) |
May 19, 2010 | 18.22 | 18.27 | 17.56 | 17.87 | 20,683,036 | -0.70(-3.77%) |
May 18, 2010 | 18.53 | 18.75 | 18.43 | 18.57 | 12,641 | +0.04(+0.22%) |
May 17, 2010 | 18.96 | 18.99 | 18.36 | 18.53 | 14,636,705 | -0.40(-2.11%) |
May 14, 2010 | 18.93 | 19.25 | 18.57 | 18.93 | 16,161,420 | -0.06(-0.32%) |
May 13, 2010 | 19.23 | 19.44 | 18.95 | 18.99 | 15,262,144 | -0.13(-0.68%) |
May 12, 2010 | 19.14 | 19.33 | 19.11 | 19.12 | 22,001,788 | +0.17(+0.90%) |
May 11, 2010 | 18.85 | 19.02 | 18.81 | 18.95 | 8,087 | +0.84(+4.64%) |
May 10, 2010 | 18.18 | 18.20 | 18.09 | 18.11 | 11,326,562 | +0.11(+0.61%) |
May 07, 2010 | 17.36 | 18.30 | 17.12 | 18.00 | 22,925,384 | +0.68(+3.93%) |
May 06, 2010 | 17.17 | 17.35 | 16.91 | 17.32 | 22,052 | +0.53(+3.16%) |
May 05, 2010 | 16.93 | 17.28 | 16.79 | 16.79 | 22,176,456 | -0.80(-4.55%) |
May 04, 2010 | 18.22 | 18.24 | 17.45 | 17.59 | 7,250 | -0.83(-4.51%) |
May 03, 2010 | 18.41 | 18.50 | 18.25 | 18.42 | 9,041,328 | +0.16(+0.88%) |
Apr 30, 2010 | 18.35 | 18.40 | 18.22 | 18.26 | 7,333,364 | +0.12(+0.66%) |
Apr 29, 2010 | 17.75 | 18.21 | 17.75 | 18.14 | 10,738,389 | +0.39(+2.20%) |
Apr 28, 2010 | 17.63 | 17.89 | 17.48 | 17.75 | 13,065,524 | -0.13(-0.73%) |
Apr 27, 2010 | 17.82 | 18.05 | 17.71 | 17.88 | 2,000 | -0.05(-0.28%) |
Apr 26, 2010 | 17.93 | 18.04 | 17.89 | 17.93 | 7,029,379 | +0.02(+0.11%) |
Apr 23, 2010 | 17.57 | 17.91 | 17.50 | 17.91 | 5,777,371 | +0.27(+1.53%) |
Apr 22, 2010 | 17.60 | 17.69 | 17.43 | 17.64 | 5,446,861 | -0.13(-0.73%) |
Apr 21, 2010 | 17.56 | 17.79 | 17.49 | 17.77 | 4,964,944 | +0.29(+1.66%) |
Apr 20, 2010 | 17.58 | 17.69 | 17.47 | 17.48 | 716 | +0.10(+0.58%) |
Apr 19, 2010 | 17.29 | 17.43 | 17.25 | 17.38 | 7,938,047 | -0.03(-0.17%) |
Apr 16, 2010 | 17.87 | 17.96 | 17.26 | 17.41 | 14,542,550 | -0.66(-3.65%) |
Apr 15, 2010 | 17.99 | 18.17 | 17.97 | 18.07 | 5,964,728 | +0.00(+0.00%) |
Apr 14, 2010 | 18.08 | 18.13 | 17.98 | 18.07 | 7,389,280 | +0.23(+1.29%) |
Apr 13, 2010 | 17.94 | 17.94 | 17.59 | 17.84 | 10,591,183 | +0.04(+0.22%) |
Apr 12, 2010 | 18.03 | 18.13 | 17.79 | 17.80 | 11,734,287 | -0.21(-1.17%) |
Apr 09, 2010 | 17.93 | 18.08 | 17.92 | 18.01 | 8,924,863 | +0.29(+1.64%) |
Apr 08, 2010 | 17.65 | 17.78 | 17.61 | 17.72 | 7,223,117 | -0.05(-0.28%) |
Apr 07, 2010 | 17.73 | 17.90 | 17.73 | 17.77 | 7,859,638 | +0.16(+0.91%) |
Apr 06, 2010 | 17.68 | 17.74 | 17.56 | 17.61 | 6,045,453 | -0.12(-0.68%) |
Apr 05, 2010 | 17.62 | 17.78 | 17.57 | 17.73 | 7,500,666 | +0.19(+1.08%) |
Apr 01, 2010 | 17.58 | 17.54 | 17.54 | 17.54 | 9,625,900 | +0.40(+2.33%) |
Mar 31, 2010 | 17.20 | 17.29 | 17.08 | 17.14 | 8,725,112 | +0.19(+1.12%) |
Mar 30, 2010 | 17.01 | 17.05 | 16.89 | 16.95 | 5,953,640 | -0.09(-0.53%) |
Mar 29, 2010 | 16.94 | 17.09 | 16.89 | 17.04 | 9,624,891 | +0.43(+2.59%) |
Mar 26, 2010 | 16.48 | 16.64 | 16.35 | 16.61 | 9,091,372 | +0.29(+1.78%) |
Mar 25, 2010 | 16.43 | 16.49 | 16.25 | 16.32 | 10,281,392 | +0.03(+0.18%) |
Mar 24, 2010 | 16.37 | 16.44 | 16.26 | 16.29 | 8,797,891 | -0.43(-2.57%) |
Mar 23, 2010 | 16.52 | 16.82 | 16.45 | 16.72 | 8,120,759 | +0.12(+0.72%) |
Mar 22, 2010 | 16.33 | 16.64 | 16.29 | 16.60 | 7,588,526 | -0.05(-0.30%) |
Mar 19, 2010 | 17.03 | 17.04 | 16.64 | 16.65 | 10,860,196 | -0.43(-2.52%) |
Mar 18, 2010 | 17.12 | 17.20 | 16.98 | 17.08 | 7,116,683 | +0.00(+0.00%) |
Mar 17, 2010 | 17.06 | 17.20 | 17.05 | 17.08 | 6,397,588 | +0.03(+0.18%) |
Mar 16, 2010 | 17.10 | 17.15 | 16.98 | 17.05 | 8,658,924 | +0.31(+1.85%) |
Mar 15, 2010 | 16.78 | 16.80 | 16.72 | 16.74 | 4,807,307 | -0.02(-0.12%) |
Mar 12, 2010 | 16.84 | 16.91 | 16.63 | 16.76 | 7,147,294 | -0.05(-0.30%) |
Mar 11, 2010 | 16.63 | 16.84 | 16.56 | 16.81 | 7,328,743 | +0.15(+0.90%) |
Mar 10, 2010 | 17.03 | 17.31 | 16.60 | 16.66 | 17,098,656 | -0.26(-1.54%) |
Mar 09, 2010 | 16.71 | 17.07 | 16.68 | 16.92 | 7,135,884 | +0.03(+0.18%) |
Mar 08, 2010 | 17.15 | 17.17 | 16.78 | 16.89 | 6,989,281 | -0.12(-0.71%) |
Mar 05, 2010 | 16.94 | 17.16 | 16.91 | 17.01 | 8,307,052 | +0.22(+1.31%) |
Mar 04, 2010 | 16.92 | 16.96 | 16.73 | 16.79 | 8,859,334 | -0.03(-0.18%) |
Mar 03, 2010 | 16.87 | 17.02 | 16.81 | 16.82 | 14,361,123 | +0.26(+1.57%) |
Mar 02, 2010 | 16.31 | 16.76 | 16.30 | 16.56 | 14,692,739 | +0.45(+2.79%) |
Mar 01, 2010 | 16.23 | 16.30 | 16.10 | 16.11 | 6,948,366 | +0.04(+0.25%) |
Feb 26, 2010 | 15.92 | 16.22 | 15.82 | 16.07 | 10,804,061 | +0.30(+1.90%) |
Feb 25, 2010 | 15.38 | 15.86 | 15.35 | 15.77 | 11,419,415 | +0.16(+1.01%) |
Feb 24, 2010 | 15.54 | 15.70 | 15.53 | 15.61 | 6,938,681 | +0.04(+0.27%) |
Feb 23, 2010 | 15.70 | 15.74 | 15.49 | 15.57 | 11,086,131 | -0.33(-2.08%) |
Feb 22, 2010 | 16.06 | 16.09 | 15.83 | 15.90 | 7,401,964 | -0.07(-0.44%) |
Feb 19, 2010 | 15.84 | 16.20 | 15.69 | 15.97 | 13,880,957 | +0.09(+0.57%) |
Feb 18, 2010 | 15.90 | 15.96 | 15.66 | 15.88 | 9,681,218 | +0.14(+0.89%) |
Feb 17, 2010 | 15.89 | 15.98 | 15.59 | 15.74 | 12,163,892 | -0.08(-0.51%) |
Feb 16, 2010 | 15.55 | 15.91 | 15.49 | 15.82 | 15,834,987 | +0.58(+3.81%) |
Feb 12, 2010 | 15.05 | 15.24 | 15.24 | 15.24 | 11,327,700 | -0.13(-0.85%) |
Feb 11, 2010 | 15.00 | 15.46 | 14.90 | 15.37 | 12,995,662 | +0.42(+2.81%) |
Feb 10, 2010 | 15.06 | 15.10 | 14.80 | 14.95 | 8,795,908 | -0.17(-1.12%) |
Feb 09, 2010 | 14.97 | 15.30 | 14.87 | 15.12 | 14,746,542 | +0.32(+2.16%) |
Feb 08, 2010 | 14.80 | 14.98 | 14.69 | 14.80 | 13,174,157 | -0.10(-0.67%) |
Feb 05, 2010 | 14.87 | 14.94 | 14.37 | 14.90 | 31,691,502 | -0.14(-0.93%) |
Feb 04, 2010 | 15.77 | 15.77 | 15.01 | 15.04 | 29,782,362 | -1.20(-7.39%) |
Feb 03, 2010 | 16.23 | 16.32 | 15.97 | 16.24 | 10,818,309 | -0.11(-0.67%) |
Feb 02, 2010 | 16.47 | 16.47 | 16.28 | 16.35 | 10,819,720 | +0.15(+0.89%) |
Feb 01, 2010 | 16.02 | 16.39 | 15.94 | 16.20 | 12,380,992 | +0.30(+1.92%) |
Jan 29, 2010 | 15.87 | 16.01 | 15.72 | 15.90 | 15,407,073 | -0.02(-0.13%) |
Jan 28, 2010 | 16.38 | 16.38 | 15.70 | 15.92 | 20,521,396 | -0.34(-2.09%) |
Jan 27, 2010 | 16.35 | 16.42 | 16.12 | 16.26 | 11,295,565 | -0.17(-1.03%) |
Jan 26, 2010 | 16.18 | 16.61 | 16.14 | 16.43 | 20,758,588 | -0.40(-2.38%) |
Jan 25, 2010 | 16.74 | 16.86 | 16.67 | 16.83 | 8,176,659 | +0.05(+0.30%) |
Jan 22, 2010 | 16.83 | 16.86 | 16.59 | 16.78 | 17,049,034 | -0.29(-1.70%) |
Jan 21, 2010 | 17.48 | 17.60 | 17.01 | 17.07 | 14,711,781 | -0.50(-2.85%) |
Jan 20, 2010 | 17.97 | 17.98 | 17.46 | 17.57 | 18,972,216 | -0.88(-4.77%) |
Jan 19, 2010 | 18.19 | 18.45 | 18.17 | 18.45 | 8,637,186 | +0.40(+2.22%) |
Jan 15, 2010 | 18.19 | 18.05 | 18.05 | 18.05 | 9,979,700 | -0.26(-1.42%) |
Jan 14, 2010 | 18.22 | 18.38 | 18.10 | 18.31 | 8,812,202 | +0.04(+0.22%) |
Jan 13, 2010 | 18.05 | 18.27 | 17.85 | 18.27 | 15,448,620 | +0.36(+2.01%) |
Jan 12, 2010 | 18.16 | 18.27 | 17.81 | 17.91 | 13,601,902 | -0.30(-1.65%) |
Jan 11, 2010 | 18.44 | 18.45 | 18.20 | 18.21 | 19,109,676 | +0.06(+0.33%) |
Jan 08, 2010 | 18.14 | 18.16 | 17.93 | 18.15 | 11,737,678 | +0.26(+1.45%) |
Jan 07, 2010 | 17.86 | 18.02 | 17.80 | 17.89 | 12,553,825 | +0.03(+0.17%) |
Jan 06, 2010 | 17.66 | 17.90 | 17.63 | 17.86 | 14,030,640 | +0.35(+2.00%) |
Jan 05, 2010 | 17.24 | 17.55 | 17.18 | 17.51 | 13,318,563 | +0.28(+1.63%) |
Jan 04, 2010 | 17.05 | 17.25 | 17.02 | 17.23 | 9,695,230 | +0.69(+4.18%) |
Dec 31, 2009 | 16.67 | 16.54 | 16.54 | 16.54 | 8,028,900 | +0.01(+0.05%) |
Dec 30, 2009 | 16.55 | 16.61 | 16.45 | 16.53 | 10,739,415 | -0.28(-1.67%) |
Dec 29, 2009 | 17.13 | 17.13 | 16.75 | 16.81 | 10,446,729 | -0.41(-2.37%) |
Dec 28, 2009 | 17.28 | 17.30 | 17.12 | 17.22 | 5,944,916 | +0.05(+0.28%) |
Dec 24, 2009 | 17.00 | 17.20 | 16.98 | 17.17 | 3,427,060 | +0.36(+2.14%) |
Dec 23, 2009 | 16.78 | 16.91 | 16.74 | 16.81 | 6,153,229 | +0.17(+1.02%) |
Dec 22, 2009 | 16.64 | 16.85 | 16.45 | 16.64 | 11,800,670 | -0.19(-1.13%) |
Dec 21, 2009 | 17.04 | 17.05 | 16.64 | 16.83 | 10,017,382 | -0.12(-0.71%) |
Dec 18, 2009 | 16.90 | 17.05 | 16.78 | 16.95 | 9,772,353 | +0.16(+0.95%) |
Dec 17, 2009 | 17.14 | 17.21 | 16.77 | 16.79 | 10,764,343 | -0.56(-3.23%) |
Dec 16, 2009 | 17.19 | 17.48 | 17.17 | 17.35 | 11,036,000 | +0.26(+1.52%) |
Dec 15, 2009 | 17.00 | 17.18 | 16.95 | 17.09 | 9,390,808 | +0.01(+0.06%) |
Dec 14, 2009 | 17.04 | 17.09 | 16.98 | 17.08 | 10,173,740 | +0.21(+1.24%) |
Dec 11, 2009 | 16.99 | 17.03 | 16.58 | 16.87 | 16,369,374 | -0.22(-1.29%) |
Dec 10, 2009 | 17.05 | 17.18 | 16.82 | 17.09 | 12,581,286 | -0.06(-0.35%) |
Dec 09, 2009 | 17.39 | 17.56 | 16.80 | 17.15 | 21,146,864 | -0.15(-0.87%) |
Dec 08, 2009 | 17.62 | 17.70 | 17.22 | 17.30 | 17,805,134 | -0.52(-2.92%) |
Dec 07, 2009 | 17.65 | 18.02 | 17.54 | 17.82 | 25,081,768 | -0.33(-1.82%) |
Dec 04, 2009 | 18.46 | 18.47 | 17.94 | 18.15 | 28,994,952 | -0.47(-2.52%) |
Dec 03, 2009 | 18.63 | 18.78 | 18.48 | 18.62 | 15,020,000 | -0.27(-1.43%) |
Dec 02, 2009 | 18.95 | 19.11 | 18.80 | 18.89 | 18,243,368 | +0.11(+0.59%) |
Dec 01, 2009 | 18.51 | 18.94 | 18.41 | 18.78 | 17,181,742 | +0.63(+3.47%) |
Nov 30, 2009 | 17.84 | 18.19 | 17.80 | 18.15 | 10,215,369 | +0.20(+1.11%) |
Nov 27, 2009 | 17.62 | 18.18 | 17.60 | 17.95 | 16,294,513 | -0.57(-3.08%) |
Nov 25, 2009 | 18.33 | 18.53 | 18.26 | 18.52 | 12,893,414 | +0.27(+1.48%) |
Nov 24, 2009 | 18.29 | 18.29 | 18.02 | 18.25 | 21,866,476 | -0.02(-0.11%) |
Nov 23, 2009 | 18.52 | 18.61 | 18.23 | 18.27 | 15,184,217 | +0.05(+0.27%) |
Nov 20, 2009 | 17.93 | 18.23 | 17.91 | 18.22 | 8,597,738 | -0.04(-0.22%) |
Nov 19, 2009 | 18.18 | 18.26 | 17.85 | 18.26 | 10,109,486 | +0.03(+0.16%) |
Nov 18, 2009 | 18.44 | 18.52 | 18.07 | 18.23 | 17,401,648 | +0.10(+0.55%) |
Nov 17, 2009 | 17.95 | 18.13 | 17.88 | 18.13 | 10,092,118 | +0.12(+0.67%) |
Nov 16, 2009 | 17.55 | 18.13 | 17.53 | 18.01 | 20,457,528 | +0.86(+5.01%) |
Nov 13, 2009 | 16.83 | 17.16 | 16.76 | 17.15 | 9,623,255 | +0.23(+1.36%) |
Nov 12, 2009 | 17.12 | 17.26 | 16.90 | 16.92 | 12,521,437 | -0.37(-2.14%) |
Nov 11, 2009 | 17.40 | 17.42 | 17.11 | 17.29 | 10,183,667 | +0.26(+1.53%) |
Nov 10, 2009 | 17.09 | 17.25 | 16.86 | 17.03 | 10,170,634 | -0.26(-1.49%) |
Nov 09, 2009 | 17.40 | 17.42 | 17.16 | 17.29 | 10,235,754 | +0.20(+1.16%) |
Nov 06, 2009 | 17.15 | 17.32 | 16.98 | 17.09 | 9,663,699 | +0.02(+0.12%) |
Nov 05, 2009 | 17.16 | 17.21 | 17.05 | 17.07 | 7,547,794 | -0.07(-0.41%) |
Nov 04, 2009 | 17.17 | 17.33 | 17.02 | 17.14 | 19,852,088 | +0.14(+0.82%) |
Nov 03, 2009 | 16.01 | 17.04 | 16.00 | 17.00 | 22,093,116 | +0.84(+5.20%) |
Nov 02, 2009 | 16.18 | 16.44 | 16.05 | 16.16 | 9,505,706 | +0.09(+0.56%) |
Oct 30, 2009 | 16.24 | 16.29 | 15.87 | 16.07 | 10,861,631 | -0.34(-2.07%) |
Oct 29, 2009 | 16.17 | 16.41 | 16.15 | 16.41 | 9,964,460 | +0.55(+3.47%) |
Oct 28, 2009 | 16.08 | 16.23 | 15.82 | 15.86 | 16,753,209 | -0.48(-2.94%) |
Oct 27, 2009 | 16.66 | 16.70 | 16.19 | 16.34 | 14,432,464 | -0.45(-2.68%) |
Oct 26, 2009 | 17.37 | 17.47 | 16.69 | 16.79 | 12,688,297 | -0.61(-3.51%) |
Oct 23, 2009 | 17.38 | 17.44 | 17.32 | 17.40 | 8,874,157 | +0.08(+0.46%) |
Oct 22, 2009 | 17.16 | 17.36 | 17.05 | 17.32 | 7,605,346 | -0.04(-0.23%) |
Oct 21, 2009 | 17.18 | 17.52 | 17.17 | 17.36 | 8,579,680 | +0.16(+0.93%) |
Oct 20, 2009 | 17.16 | 17.29 | 17.14 | 17.20 | 7,500,558 | -0.24(-1.38%) |
Oct 19, 2009 | 17.16 | 17.44 | 17.03 | 17.44 | 7,263,313 | +0.26(+1.51%) |
Oct 16, 2009 | 17.06 | 17.27 | 17.01 | 17.18 | 7,638,860 | +0.12(+0.70%) |
Oct 15, 2009 | 17.24 | 17.44 | 17.02 | 17.06 | 10,962,804 | -0.50(-2.85%) |
Oct 14, 2009 | 17.58 | 17.64 | 17.50 | 17.56 | 9,526,272 | +0.08(+0.46%) |
Oct 13, 2009 | 17.43 | 17.59 | 17.26 | 17.48 | 9,710,826 | +0.00(+0.00%) |
Oct 12, 2009 | 17.62 | 17.62 | 17.44 | 17.48 | 7,254,862 | +0.04(+0.23%) |
Oct 09, 2009 | 17.42 | 17.52 | 17.26 | 17.44 | 8,302,252 | -0.08(-0.46%) |
Oct 08, 2009 | 17.33 | 17.62 | 17.22 | 17.52 | 15,315,480 | +0.27(+1.57%) |
Oct 07, 2009 | 17.09 | 17.28 | 17.00 | 17.25 | 11,090,887 | +0.17(+1.00%) |
Oct 06, 2009 | 16.84 | 17.13 | 16.82 | 17.08 | 15,523,457 | +0.70(+4.27%) |
Oct 05, 2009 | 15.94 | 16.39 | 15.87 | 16.38 | 6,997,184 | +0.56(+3.54%) |
Oct 02, 2009 | 15.82 | 16.19 | 15.78 | 15.82 | 8,838,019 | -0.22(-1.38%) |
Oct 01, 2009 | 16.39 | 16.44 | 16.04 | 16.04 | 7,781,321 | -0.34(-2.06%) |
Sep 30, 2009 | 16.12 | 16.41 | 15.95 | 16.38 | 9,294,069 | +0.49(+3.08%) |
Sep 29, 2009 | 15.88 | 15.96 | 15.78 | 15.89 | 4,861,248 | -0.11(-0.69%) |
Sep 28, 2009 | 15.73 | 16.03 | 15.73 | 16.00 | 5,756,930 | +0.26(+1.65%) |
Sep 25, 2009 | 15.78 | 15.94 | 15.72 | 15.74 | 8,774,045 | -0.25(-1.56%) |
Sep 24, 2009 | 16.56 | 16.59 | 15.88 | 15.99 | 16,279,648 | -0.55(-3.35%) |
Sep 23, 2009 | 16.68 | 16.80 | 16.40 | 16.54 | 8,814,384 | -0.34(-1.99%) |
Sep 22, 2009 | 16.94 | 16.95 | 16.78 | 16.88 | 6,778,605 | +0.34(+2.06%) |
Sep 21, 2009 | 16.45 | 16.66 | 16.35 | 16.54 | 12,253,440 | -0.16(-0.96%) |
Sep 18, 2009 | 16.93 | 16.96 | 16.68 | 16.70 | 14,303,097 | -0.25(-1.47%) |
Sep 17, 2009 | 17.11 | 17.26 | 16.89 | 16.95 | 10,789,214 | -0.02(-0.12%) |
Sep 16, 2009 | 17.05 | 17.19 | 16.95 | 16.97 | 12,806,664 | +0.19(+1.13%) |
Sep 15, 2009 | 16.30 | 16.78 | 16.29 | 16.78 | 9,474,050 | +0.47(+2.88%) |
Sep 14, 2009 | 16.31 | 16.40 | 16.21 | 16.31 | 7,201,622 | -0.19(-1.15%) |
Sep 11, 2009 | 16.64 | 16.69 | 16.34 | 16.50 | 12,924,762 | +0.09(+0.55%) |
Sep 10, 2009 | 16.02 | 16.42 | 16.00 | 16.41 | 10,942,538 | +0.35(+2.18%) |
Sep 09, 2009 | 16.26 | 16.43 | 15.98 | 16.06 | 13,851,633 | -0.09(-0.56%) |
Sep 08, 2009 | 16.45 | 16.50 | 16.09 | 16.15 | 16,627,990 | +0.18(+1.13%) |
Sep 04, 2009 | 15.73 | 16.08 | 15.57 | 15.97 | 12,454,546 | +0.10(+0.63%) |
Sep 03, 2009 | 15.49 | 16.02 | 15.42 | 15.87 | 27,266,930 | +0.65(+4.27%) |
Sep 02, 2009 | 14.78 | 15.23 | 14.61 | 15.22 | 16,412,897 | +0.46(+3.12%) |
Sep 01, 2009 | 14.57 | 14.86 | 14.45 | 14.76 | 8,150,962 | +0.14(+0.96%) |
Aug 31, 2009 | 14.38 | 14.67 | 14.34 | 14.62 | 6,354,379 | +0.12(+0.83%) |
Aug 28, 2009 | 14.51 | 14.62 | 14.45 | 14.50 | 12,937,658 | +0.42(+2.98%) |
Aug 27, 2009 | 14.07 | 14.11 | 13.83 | 14.08 | 4,907,224 | -0.01(-0.07%) |
Aug 26, 2009 | 14.05 | 14.10 | 13.94 | 14.09 | 3,436,983 | +0.05(+0.36%) |
Aug 25, 2009 | 14.09 | 14.20 | 13.98 | 14.04 | 4,618,819 | +0.14(+1.01%) |
Aug 24, 2009 | 14.19 | 14.24 | 13.83 | 13.90 | 5,795,170 | -0.02(-0.14%) |
Aug 21, 2009 | 13.97 | 14.04 | 13.87 | 13.92 | 6,145,756 | +0.22(+1.61%) |
Aug 20, 2009 | 13.61 | 13.73 | 13.60 | 13.70 | 3,811,874 | +0.13(+0.96%) |
Aug 19, 2009 | 13.38 | 13.74 | 13.33 | 13.57 | 7,372,555 | -0.15(-1.09%) |
Aug 18, 2009 | 13.67 | 13.82 | 13.64 | 13.72 | 6,560,591 | -0.08(-0.58%) |
Aug 17, 2009 | 13.83 | 13.84 | 13.59 | 13.80 | 10,270,696 | -0.63(-4.36%) |
Aug 14, 2009 | 14.77 | 14.78 | 14.35 | 14.43 | 8,385,794 | -0.36(-2.44%) |
Aug 13, 2009 | 14.63 | 14.80 | 14.54 | 14.79 | 8,776,829 | +0.45(+3.14%) |
Aug 12, 2009 | 14.04 | 14.38 | 14.03 | 14.34 | 5,728,947 | +0.25(+1.77%) |
Aug 11, 2009 | 14.06 | 14.16 | 14.01 | 14.09 | 5,382,887 | -0.06(-0.42%) |
Aug 10, 2009 | 14.20 | 14.29 | 14.08 | 14.15 | 4,725,872 | -0.24(-1.67%) |
Aug 07, 2009 | 14.58 | 14.65 | 14.33 | 14.39 | 10,907,298 | +0.07(+0.49%) |
Aug 06, 2009 | 14.72 | 14.75 | 14.19 | 14.32 | 14,043,082 | -0.20(-1.38%) |
Aug 05, 2009 | 14.60 | 14.60 | 14.38 | 14.52 | 9,825,402 | +0.18(+1.25%) |
Aug 04, 2009 | 14.18 | 14.54 | 14.11 | 14.34 | 9,099,708 | +0.31(+2.22%) |
Aug 03, 2009 | 14.17 | 14.24 | 14.00 | 14.03 | 9,964,970 | +0.33(+2.41%) |
Jul 31, 2009 | 13.26 | 13.76 | 13.23 | 13.70 | 8,532,685 | +0.45(+3.40%) |
Jul 30, 2009 | 13.24 | 13.38 | 13.18 | 13.25 | 4,995,117 | +0.13(+0.99%) |
Jul 29, 2009 | 13.39 | 13.41 | 12.97 | 13.12 | 6,991,039 | -0.40(-2.96%) |
Jul 28, 2009 | 13.66 | 13.70 | 13.39 | 13.52 | 5,557,444 | -0.32(-2.31%) |
Jul 27, 2009 | 13.83 | 13.88 | 13.74 | 13.84 | 5,099,586 | +0.18(+1.32%) |
Jul 24, 2009 | 13.60 | 13.69 | 13.54 | 13.66 | 9,312 | +0.14(+1.04%) |
Jul 23, 2009 | 13.45 | 13.66 | 13.44 | 13.52 | 7,806,738 | +0.07(+0.52%) |
Jul 22, 2009 | 13.22 | 13.55 | 13.21 | 13.45 | 6,534,289 | +0.12(+0.90%) |
Jul 21, 2009 | 13.46 | 13.47 | 13.26 | 13.33 | 5,985,760 | -0.12(-0.89%) |
Jul 20, 2009 | 13.50 | 13.53 | 13.39 | 13.45 | 7,790,857 | +0.28(+2.13%) |
Jul 17, 2009 | 13.20 | 13.29 | 13.17 | 13.17 | 4,724,437 | +0.08(+0.61%) |
Jul 16, 2009 | 13.01 | 13.14 | 13.00 | 13.09 | 5,610,510 | +0.03(+0.23%) |
Jul 15, 2009 | 13.07 | 13.11 | 13.00 | 13.06 | 10,014,950 | +0.34(+2.69%) |
Jul 14, 2009 | 12.73 | 12.81 | 12.67 | 12.72 | 8,602,896 | +0.06(+0.46%) |
Jul 13, 2009 | 12.33 | 12.66 | 12.31 | 12.66 | 9,446,685 | +0.16(+1.28%) |
Jul 10, 2009 | 12.42 | 12.50 | 12.34 | 12.50 | 8,372,677 | -0.17(-1.34%) |
Jul 09, 2009 | 12.62 | 12.85 | 12.58 | 12.67 | 5,803,527 | -0.02(-0.16%) |
Jul 08, 2009 | 12.74 | 12.78 | 12.55 | 12.69 | 9,115,988 | -0.20(-1.55%) |
Jul 07, 2009 | 12.98 | 13.04 | 12.88 | 12.89 | 7,234,882 | -0.21(-1.60%) |
Jul 06, 2009 | 12.85 | 13.10 | 12.81 | 13.10 | 6,916,131 | -0.06(-0.46%) |
Jul 02, 2009 | 13.22 | 13.23 | 13.14 | 13.16 | 8,254,527 | -0.39(-2.88%) |