Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.67 | 18.86 | 18.57 | 18.67 | 6,799,849 | -0.02(-0.09%) |
May 27, 2010 | 18.39 | 18.70 | 18.30 | 18.69 | 7,026,597 | +0.57(+3.13%) |
May 26, 2010 | 18.23 | 18.33 | 18.02 | 18.12 | 171 | +0.03(+0.16%) |
May 25, 2010 | 17.87 | 18.09 | 17.57 | 18.09 | 171 | -0.13(-0.71%) |
May 24, 2010 | 18.25 | 18.50 | 18.16 | 18.22 | 3,448,287 | -0.16(-0.86%) |
May 21, 2010 | 18.15 | 18.40 | 17.98 | 18.38 | 7,701,785 | +0.07(+0.38%) |
May 20, 2010 | 18.46 | 18.65 | 18.29 | 18.31 | 171 | -0.57(-3.00%) |
May 19, 2010 | 18.96 | 19.00 | 18.71 | 18.88 | 6,409,609 | -0.17(-0.89%) |
May 18, 2010 | 19.16 | 19.37 | 18.99 | 19.05 | 342 | -0.23(-1.18%) |
May 17, 2010 | 19.33 | 19.36 | 19.02 | 19.27 | 5,649,861 | -0.01(-0.03%) |
May 14, 2010 | 19.28 | 19.45 | 19.08 | 19.28 | 8,180,482 | -0.18(-0.90%) |
May 13, 2010 | 19.55 | 19.79 | 19.40 | 19.45 | 5,202,398 | +0.16(+0.85%) |
May 12, 2010 | 19.44 | 19.71 | 19.22 | 19.29 | 7,664,631 | -0.08(-0.39%) |
May 11, 2010 | 19.38 | 19.54 | 19.29 | 19.37 | 8,474,255 | +0.01(+0.03%) |
May 10, 2010 | 19.19 | 19.41 | 19.18 | 19.36 | 9,468,056 | +0.71(+3.82%) |
May 07, 2010 | 18.80 | 19.02 | 18.41 | 18.65 | 13,169,193 | +0.05(+0.25%) |
May 06, 2010 | 19.19 | 19.24 | 16.46 | 18.60 | 342 | -0.72(-3.70%) |
May 05, 2010 | 19.29 | 19.37 | 19.08 | 19.32 | 11,523,519 | -0.07(-0.37%) |
May 04, 2010 | 19.75 | 19.92 | 19.27 | 19.39 | 13,887,108 | -0.55(-2.75%) |
May 03, 2010 | 19.85 | 20.04 | 19.72 | 19.94 | 8,204,283 | +0.15(+0.76%) |
Apr 30, 2010 | 19.89 | 20.19 | 19.79 | 19.79 | 10,137,264 | +0.27(+1.36%) |
Apr 29, 2010 | 19.48 | 19.73 | 19.40 | 19.52 | 6,395,680 | +0.18(+0.95%) |
Apr 28, 2010 | 19.36 | 19.39 | 19.17 | 19.34 | 7,674,653 | +0.10(+0.54%) |
Apr 27, 2010 | 19.44 | 19.64 | 19.21 | 19.23 | 9,922,895 | -0.24(-1.24%) |
Apr 26, 2010 | 19.64 | 19.64 | 19.41 | 19.48 | 8,611,580 | -0.15(-0.76%) |
Apr 23, 2010 | 19.63 | 19.63 | 19.42 | 19.63 | 4,635,077 | +0.02(+0.12%) |
Apr 22, 2010 | 19.47 | 19.64 | 19.38 | 19.60 | 4,121,609 | +0.02(+0.09%) |
Apr 21, 2010 | 19.59 | 19.61 | 19.48 | 19.59 | 35,950 | +0.00(+0.00%) |
Apr 20, 2010 | 19.53 | 19.61 | 19.43 | 19.59 | 4,035,759 | +0.09(+0.44%) |
Apr 19, 2010 | 19.41 | 19.50 | 19.33 | 19.50 | 6,532,193 | +0.04(+0.21%) |
Apr 16, 2010 | 19.47 | 19.60 | 19.37 | 19.46 | 7,829,240 | -0.02(-0.12%) |
Apr 15, 2010 | 19.50 | 19.53 | 19.32 | 19.48 | 7,308,055 | -0.07(-0.38%) |
Apr 14, 2010 | 19.64 | 19.65 | 19.39 | 19.56 | 6,176,446 | -0.10(-0.50%) |
Apr 13, 2010 | 19.68 | 19.73 | 19.49 | 19.65 | 5,839,233 | -0.01(-0.03%) |
Apr 12, 2010 | 19.87 | 19.87 | 19.64 | 19.66 | 5,839,876 | -0.11(-0.55%) |
Apr 09, 2010 | 19.73 | 19.78 | 19.47 | 19.77 | 3,993,557 | +0.18(+0.91%) |
Apr 08, 2010 | 19.61 | 19.63 | 19.47 | 19.59 | 4,008,988 | -0.07(-0.35%) |
Apr 07, 2010 | 19.76 | 19.78 | 19.60 | 19.66 | 5,069,335 | -0.13(-0.64%) |
Apr 06, 2010 | 19.76 | 19.82 | 19.72 | 19.79 | 9,845,953 | -0.01(-0.06%) |
Apr 05, 2010 | 19.98 | 19.99 | 19.77 | 19.80 | 6,550,813 | -0.10(-0.49%) |
Apr 01, 2010 | 19.79 | 19.90 | 19.90 | 19.90 | 3,961,873 | +0.18(+0.91%) |
Mar 31, 2010 | 19.83 | 19.86 | 19.64 | 19.72 | 4,397,649 | -0.14(-0.70%) |
Mar 30, 2010 | 19.83 | 20.04 | 19.79 | 19.86 | 5,828,512 | +0.03(+0.15%) |
Mar 29, 2010 | 19.67 | 19.85 | 19.67 | 19.83 | 4,366,706 | +0.16(+0.82%) |
Mar 26, 2010 | 19.60 | 19.74 | 19.54 | 19.67 | 3,478,875 | +0.11(+0.56%) |
Mar 25, 2010 | 19.69 | 19.74 | 19.55 | 19.56 | 3,982,935 | -0.05(-0.26%) |
Mar 24, 2010 | 19.70 | 19.74 | 19.53 | 19.61 | 5,043,818 | -0.18(-0.90%) |
Mar 23, 2010 | 19.65 | 19.79 | 19.61 | 19.79 | 5,225,085 | +0.13(+0.65%) |
Mar 22, 2010 | 19.85 | 19.91 | 19.65 | 19.66 | 4,027,092 | -0.25(-1.27%) |
Mar 19, 2010 | 20.07 | 20.12 | 19.76 | 19.91 | 6,827,318 | -0.14(-0.69%) |
Mar 18, 2010 | 20.12 | 20.17 | 19.94 | 20.05 | 4,165,173 | -0.03(-0.17%) |
Mar 17, 2010 | 19.97 | 20.13 | 19.95 | 20.09 | 3,276,787 | +0.03(+0.14%) |
Mar 16, 2010 | 19.80 | 20.08 | 19.74 | 20.06 | 3,780,520 | +0.22(+1.10%) |
Mar 15, 2010 | 19.70 | 19.84 | 19.69 | 19.84 | 3,833,687 | +0.17(+0.85%) |
Mar 12, 2010 | 19.76 | 19.78 | 19.60 | 19.67 | 5,123,062 | -0.07(-0.35%) |
Mar 11, 2010 | 19.76 | 19.81 | 19.59 | 19.74 | 5,043,137 | +0.04(+0.21%) |
Mar 10, 2010 | 19.76 | 19.80 | 19.61 | 19.70 | 4,372,081 | +0.02(+0.09%) |
Mar 09, 2010 | 19.71 | 19.76 | 19.62 | 19.68 | 2,875,809 | -0.03(-0.18%) |
Mar 08, 2010 | 19.80 | 19.83 | 19.64 | 19.72 | 3,438,659 | -0.04(-0.20%) |
Mar 05, 2010 | 19.67 | 19.78 | 19.52 | 19.76 | 3,418,259 | +0.20(+1.00%) |
Mar 04, 2010 | 19.60 | 19.61 | 19.43 | 19.56 | 3,971,434 | -0.03(-0.18%) |
Mar 03, 2010 | 19.75 | 19.79 | 19.54 | 19.60 | 3,335,250 | -0.05(-0.26%) |
Mar 02, 2010 | 19.65 | 19.76 | 19.61 | 19.65 | 5,090,495 | +0.07(+0.35%) |
Mar 01, 2010 | 19.45 | 19.70 | 19.45 | 19.58 | 5,139,448 | +0.18(+0.95%) |
Feb 26, 2010 | 19.50 | 19.52 | 19.31 | 19.40 | 4,567,710 | -0.03(-0.18%) |
Feb 25, 2010 | 19.35 | 19.46 | 19.12 | 19.43 | 4,292,761 | -0.13(-0.68%) |
Feb 24, 2010 | 19.52 | 19.58 | 19.21 | 19.56 | 6,821,298 | +0.11(+0.56%) |
Feb 23, 2010 | 19.38 | 19.50 | 19.26 | 19.45 | 5,415,221 | +0.04(+0.21%) |
Feb 22, 2010 | 19.72 | 19.72 | 19.41 | 19.41 | 5,078,481 | -0.18(-0.94%) |
Feb 19, 2010 | 19.27 | 19.69 | 19.20 | 19.60 | 6,680,994 | +0.26(+1.34%) |
Feb 18, 2010 | 19.31 | 19.45 | 19.30 | 19.34 | 6,647,166 | -0.02(-0.09%) |
Feb 17, 2010 | 19.52 | 19.54 | 19.33 | 19.36 | 3,718,544 | -0.09(-0.44%) |
Feb 16, 2010 | 19.05 | 19.45 | 18.92 | 19.44 | 5,432,799 | +0.43(+2.28%) |
Feb 12, 2010 | 19.00 | 19.01 | 19.01 | 19.01 | 5,526,792 | -0.07(-0.39%) |
Feb 11, 2010 | 19.01 | 19.11 | 18.89 | 19.08 | 5,296,424 | +0.03(+0.18%) |
Feb 10, 2010 | 19.15 | 19.16 | 18.87 | 19.05 | 4,540,123 | -0.10(-0.54%) |
Feb 09, 2010 | 19.07 | 19.35 | 19.05 | 19.15 | 5,919,157 | +0.22(+1.16%) |
Feb 08, 2010 | 19.23 | 19.23 | 18.91 | 18.93 | 5,581,241 | -0.24(-1.23%) |
Feb 05, 2010 | 19.20 | 19.30 | 18.83 | 19.17 | 7,798,204 | -0.06(-0.33%) |
Feb 04, 2010 | 19.67 | 19.75 | 19.22 | 19.23 | 6,041,635 | -0.54(-2.74%) |
Feb 03, 2010 | 19.93 | 19.93 | 19.69 | 19.77 | 9,372,456 | -0.21(-1.03%) |
Feb 02, 2010 | 19.77 | 20.01 | 19.57 | 19.98 | 5,110,696 | +0.36(+1.86%) |
Feb 01, 2010 | 19.84 | 19.89 | 19.50 | 19.61 | 8,979,184 | -0.13(-0.66%) |
Jan 29, 2010 | 20.03 | 20.12 | 19.73 | 19.75 | 6,899,576 | -0.23(-1.17%) |
Jan 28, 2010 | 20.28 | 20.36 | 19.98 | 19.98 | 6,973,978 | -0.27(-1.32%) |
Jan 27, 2010 | 20.25 | 20.48 | 19.97 | 20.25 | 6,858,505 | -0.05(-0.22%) |
Jan 26, 2010 | 20.26 | 20.40 | 20.21 | 20.29 | 6,216,535 | -0.01(-0.03%) |
Jan 25, 2010 | 20.33 | 20.43 | 20.06 | 20.30 | 4,414,926 | +0.11(+0.56%) |
Jan 22, 2010 | 20.61 | 20.62 | 20.18 | 20.18 | 7,381,134 | -0.39(-1.91%) |
Jan 21, 2010 | 20.93 | 21.01 | 20.52 | 20.58 | 7,744,218 | -0.23(-1.12%) |
Jan 20, 2010 | 20.69 | 20.83 | 20.53 | 20.81 | 8,678,345 | +0.05(+0.22%) |
Jan 19, 2010 | 20.42 | 20.79 | 20.42 | 20.77 | 7,481,339 | +0.25(+1.19%) |
Jan 15, 2010 | 20.50 | 20.52 | 20.52 | 20.52 | 8,591,643 | -0.11(-0.52%) |
Jan 14, 2010 | 20.57 | 20.66 | 20.46 | 20.63 | 5,470,954 | +0.08(+0.39%) |
Jan 13, 2010 | 20.28 | 20.58 | 20.28 | 20.55 | 4,790,117 | +0.25(+1.24%) |
Jan 12, 2010 | 20.40 | 20.44 | 20.27 | 20.30 | 4,973,721 | -0.21(-1.00%) |
Jan 11, 2010 | 20.39 | 20.57 | 20.29 | 20.50 | 7,006,636 | +0.21(+1.04%) |
Jan 08, 2010 | 20.05 | 20.41 | 19.91 | 20.29 | 6,984,968 | +0.24(+1.19%) |
Jan 07, 2010 | 19.82 | 20.12 | 19.77 | 20.05 | 6,284,144 | +0.17(+0.86%) |
Jan 06, 2010 | 19.69 | 20.00 | 19.64 | 19.88 | 5,540,429 | +0.20(+1.01%) |
Jan 05, 2010 | 19.93 | 20.01 | 19.58 | 19.68 | 8,971,047 | -0.23(-1.15%) |
Jan 04, 2010 | 20.00 | 20.52 | 19.83 | 19.91 | 7,153,495 | +0.09(+0.43%) |
Dec 31, 2009 | 20.16 | 19.83 | 19.83 | 19.83 | 2,607,973 | -0.27(-1.33%) |
Dec 30, 2009 | 20.01 | 20.17 | 19.99 | 20.09 | 2,627,848 | -0.03(-0.17%) |
Dec 29, 2009 | 19.92 | 20.16 | 19.92 | 20.13 | 3,397,586 | +0.17(+0.83%) |
Dec 28, 2009 | 20.05 | 20.08 | 19.88 | 19.96 | 3,280,843 | -0.05(-0.26%) |
Dec 24, 2009 | 19.76 | 20.05 | 19.76 | 20.01 | 1,691,269 | +0.22(+1.12%) |
Dec 23, 2009 | 19.91 | 20.02 | 19.67 | 19.79 | 6,426,010 | -0.06(-0.32%) |
Dec 22, 2009 | 20.09 | 20.18 | 19.83 | 19.85 | 4,794,704 | -0.28(-1.38%) |
Dec 21, 2009 | 20.09 | 20.20 | 20.00 | 20.13 | 3,716,495 | +0.14(+0.71%) |
Dec 18, 2009 | 19.85 | 20.08 | 19.75 | 19.99 | 7,980,683 | +0.15(+0.75%) |
Dec 17, 2009 | 19.92 | 20.03 | 19.79 | 19.84 | 4,905,189 | -0.21(-1.05%) |
Dec 16, 2009 | 20.14 | 20.16 | 19.98 | 20.05 | 7,072,913 | +0.07(+0.37%) |
Dec 15, 2009 | 20.05 | 20.17 | 19.76 | 19.98 | 7,862,094 | -0.20(-0.99%) |
Dec 14, 2009 | 20.26 | 20.26 | 20.11 | 20.18 | 16,640,442 | -0.10(-0.48%) |
Dec 11, 2009 | 20.08 | 20.28 | 19.89 | 20.28 | 9,627,427 | +0.38(+1.89%) |
Dec 10, 2009 | 19.87 | 20.17 | 19.79 | 19.90 | 8,506,112 | +0.16(+0.81%) |
Dec 09, 2009 | 19.55 | 19.75 | 19.54 | 19.74 | 8,346,129 | +0.18(+0.90%) |
Dec 08, 2009 | 19.51 | 19.64 | 19.37 | 19.56 | 6,648,135 | +0.05(+0.23%) |
Dec 07, 2009 | 19.27 | 19.61 | 19.26 | 19.52 | 7,043,266 | +0.26(+1.36%) |
Dec 04, 2009 | 19.51 | 19.68 | 18.95 | 19.26 | 11,961,849 | -0.15(-0.76%) |
Dec 03, 2009 | 19.42 | 19.57 | 19.22 | 19.40 | 7,420,490 | +0.06(+0.32%) |
Dec 02, 2009 | 18.86 | 19.39 | 18.82 | 19.34 | 10,755,066 | +0.51(+2.72%) |
Dec 01, 2009 | 18.39 | 18.84 | 18.38 | 18.83 | 9,705,993 | +0.48(+2.64%) |
Nov 30, 2009 | 18.05 | 18.37 | 18.01 | 18.34 | 9,714,293 | +0.36(+2.03%) |
Nov 27, 2009 | 18.22 | 18.22 | 17.89 | 17.98 | 4,805,199 | -0.35(-1.90%) |
Nov 25, 2009 | 18.34 | 18.41 | 18.25 | 18.33 | 8,087,231 | +0.24(+1.32%) |
Nov 24, 2009 | 18.22 | 18.34 | 18.08 | 18.09 | 5,577,733 | -0.07(-0.38%) |
Nov 23, 2009 | 18.08 | 18.18 | 18.05 | 18.16 | 7,882,336 | +0.34(+1.89%) |
Nov 20, 2009 | 17.63 | 17.91 | 17.54 | 17.82 | 8,489,888 | +0.16(+0.90%) |
Nov 19, 2009 | 17.97 | 18.00 | 17.55 | 17.66 | 9,602,937 | -0.38(-2.12%) |
Nov 18, 2009 | 18.19 | 18.25 | 18.01 | 18.04 | 7,675,619 | -0.17(-0.94%) |
Nov 17, 2009 | 18.25 | 18.29 | 18.15 | 18.21 | 4,986,446 | -0.09(-0.50%) |
Nov 16, 2009 | 18.14 | 18.32 | 18.05 | 18.30 | 6,823,820 | +0.29(+1.58%) |
Nov 13, 2009 | 17.86 | 18.06 | 17.80 | 18.02 | 7,377,719 | +0.13(+0.73%) |
Nov 12, 2009 | 18.06 | 18.14 | 17.86 | 17.89 | 6,020,067 | -0.18(-0.98%) |
Nov 11, 2009 | 18.19 | 18.20 | 18.04 | 18.06 | 7,097,252 | -0.01(-0.06%) |
Nov 10, 2009 | 18.05 | 18.14 | 17.89 | 18.08 | 6,104,167 | +0.06(+0.35%) |
Nov 09, 2009 | 17.80 | 18.04 | 17.71 | 18.01 | 8,613,880 | +0.33(+1.87%) |
Nov 06, 2009 | 17.57 | 17.73 | 17.46 | 17.68 | 7,979,494 | -0.17(-0.96%) |
Nov 05, 2009 | 17.65 | 17.89 | 17.52 | 17.85 | 8,157,152 | +0.33(+1.89%) |
Nov 04, 2009 | 17.48 | 17.77 | 17.39 | 17.52 | 7,003,509 | +0.10(+0.59%) |
Nov 03, 2009 | 17.28 | 17.55 | 17.26 | 17.42 | 8,027,417 | +0.10(+0.59%) |
Nov 02, 2009 | 17.23 | 17.72 | 17.23 | 17.32 | 13,048,717 | +0.10(+0.56%) |
Oct 30, 2009 | 17.55 | 17.89 | 17.20 | 17.22 | 14,281,886 | -0.32(-1.82%) |
Oct 29, 2009 | 17.19 | 17.57 | 17.04 | 17.54 | 13,757,585 | +0.64(+3.78%) |
Oct 28, 2009 | 17.16 | 17.29 | 16.86 | 16.90 | 10,959,568 | -0.31(-1.79%) |
Oct 27, 2009 | 17.36 | 17.48 | 17.18 | 17.21 | 5,667,073 | -0.13(-0.72%) |
Oct 26, 2009 | 17.57 | 17.81 | 17.26 | 17.34 | 6,404,847 | -0.22(-1.27%) |
Oct 23, 2009 | 17.61 | 17.65 | 17.47 | 17.56 | 4,210,487 | -0.27(-1.53%) |
Oct 22, 2009 | 17.67 | 17.85 | 17.57 | 17.83 | 4,634,630 | +0.16(+0.90%) |
Oct 21, 2009 | 17.96 | 17.97 | 17.66 | 17.67 | 7,014,040 | -0.15(-0.83%) |
Oct 20, 2009 | 17.73 | 17.85 | 17.69 | 17.82 | 7,412,702 | -0.26(-1.42%) |
Oct 19, 2009 | 17.91 | 18.16 | 17.76 | 18.08 | 8,645,450 | +0.17(+0.92%) |
Oct 16, 2009 | 17.56 | 17.94 | 17.51 | 17.91 | 10,062,212 | +0.27(+1.52%) |
Oct 15, 2009 | 17.35 | 17.68 | 17.29 | 17.64 | 11,648,515 | +0.26(+1.51%) |
Oct 14, 2009 | 17.48 | 17.51 | 17.22 | 17.38 | 11,899,284 | +0.02(+0.13%) |
Oct 13, 2009 | 17.58 | 17.58 | 17.31 | 17.36 | 5,783,303 | -0.21(-1.20%) |
Oct 12, 2009 | 17.57 | 17.67 | 17.45 | 17.57 | 6,018,461 | +0.07(+0.39%) |
Oct 09, 2009 | 17.38 | 17.50 | 17.34 | 17.50 | 7,288,530 | +0.09(+0.52%) |
Oct 08, 2009 | 17.58 | 17.71 | 17.38 | 17.41 | 6,623,279 | -0.10(-0.55%) |
Oct 07, 2009 | 17.57 | 17.58 | 17.39 | 17.51 | 3,988,920 | -0.04(-0.23%) |
Oct 06, 2009 | 17.49 | 17.67 | 17.41 | 17.55 | 5,961,023 | +0.08(+0.46%) |
Oct 05, 2009 | 17.39 | 17.49 | 17.15 | 17.47 | 5,553,660 | +0.16(+0.92%) |
Oct 02, 2009 | 17.51 | 17.54 | 17.28 | 17.31 | 5,700,512 | -0.27(-1.56%) |
Oct 01, 2009 | 17.80 | 17.80 | 17.52 | 17.58 | 7,197,909 | -0.08(-0.45%) |
Sep 30, 2009 | 17.69 | 17.80 | 17.53 | 17.66 | 7,730,443 | -0.03(-0.19%) |
Sep 29, 2009 | 17.84 | 17.84 | 17.58 | 17.69 | 5,512,974 | -0.13(-0.73%) |
Sep 28, 2009 | 17.67 | 17.89 | 17.67 | 17.82 | 4,698,915 | +0.17(+0.96%) |
Sep 25, 2009 | 17.70 | 17.80 | 17.65 | 17.65 | 5,684,257 | -0.07(-0.42%) |
Sep 24, 2009 | 17.91 | 17.99 | 17.71 | 17.73 | 7,841,891 | -0.14(-0.80%) |
Sep 23, 2009 | 17.93 | 18.20 | 17.84 | 17.87 | 14,787,203 | -0.05(-0.29%) |
Sep 22, 2009 | 18.28 | 18.28 | 17.92 | 17.92 | 6,481,334 | -0.29(-1.57%) |
Sep 21, 2009 | 18.24 | 18.31 | 18.05 | 18.21 | 6,108,689 | -0.06(-0.34%) |
Sep 18, 2009 | 18.08 | 18.28 | 18.03 | 18.27 | 8,494,878 | +0.25(+1.36%) |
Sep 17, 2009 | 18.12 | 18.21 | 17.99 | 18.02 | 5,194,707 | +0.09(+0.51%) |
Sep 16, 2009 | 17.99 | 18.20 | 17.85 | 17.93 | 5,032,896 | -0.04(-0.22%) |
Sep 15, 2009 | 17.80 | 17.99 | 17.67 | 17.97 | 6,119,980 | +0.20(+1.12%) |
Sep 14, 2009 | 17.48 | 17.83 | 17.41 | 17.77 | 7,054,307 | +0.29(+1.63%) |
Sep 11, 2009 | 17.53 | 17.63 | 17.45 | 17.49 | 6,088,604 | +0.01(+0.03%) |
Sep 10, 2009 | 17.64 | 17.71 | 17.36 | 17.48 | 4,670,378 | -0.13(-0.71%) |
Sep 09, 2009 | 17.59 | 17.70 | 17.55 | 17.61 | 5,530,513 | +0.02(+0.13%) |
Sep 08, 2009 | 17.75 | 17.75 | 17.55 | 17.59 | 6,545,619 | -0.07(-0.42%) |
Sep 04, 2009 | 17.60 | 17.67 | 17.51 | 17.66 | 2,911,421 | +0.11(+0.62%) |
Sep 03, 2009 | 17.64 | 17.65 | 17.42 | 17.55 | 5,514,941 | +0.01(+0.03%) |
Sep 02, 2009 | 17.67 | 17.76 | 17.48 | 17.55 | 4,913,278 | -0.16(-0.90%) |
Sep 01, 2009 | 17.89 | 18.07 | 17.69 | 17.71 | 7,402,586 | -0.21(-1.15%) |
Aug 31, 2009 | 18.08 | 18.15 | 17.87 | 17.91 | 5,297,108 | -0.25(-1.35%) |
Aug 28, 2009 | 18.14 | 18.17 | 17.89 | 18.16 | 4,653,948 | +0.13(+0.70%) |
Aug 27, 2009 | 17.95 | 18.08 | 17.79 | 18.03 | 4,697,067 | +0.10(+0.57%) |
Aug 26, 2009 | 17.81 | 17.98 | 17.69 | 17.93 | 6,227,989 | +0.11(+0.64%) |
Aug 25, 2009 | 18.02 | 18.14 | 17.80 | 17.81 | 4,926,331 | -0.16(-0.89%) |
Aug 24, 2009 | 17.96 | 18.07 | 17.81 | 17.97 | 3,370,508 | +0.03(+0.16%) |
Aug 21, 2009 | 17.84 | 18.04 | 17.69 | 17.95 | 6,973,506 | +0.17(+0.96%) |
Aug 20, 2009 | 17.47 | 17.78 | 17.42 | 17.77 | 5,647,798 | +0.26(+1.46%) |
Aug 19, 2009 | 17.38 | 17.54 | 17.38 | 17.52 | 4,891,652 | +0.03(+0.20%) |
Aug 18, 2009 | 17.60 | 17.64 | 17.34 | 17.48 | 5,448,794 | -0.04(-0.23%) |
Aug 17, 2009 | 17.53 | 17.73 | 17.47 | 17.52 | 4,750,881 | -0.21(-1.16%) |
Aug 14, 2009 | 17.71 | 17.81 | 17.49 | 17.73 | 4,199,218 | +0.03(+0.16%) |
Aug 13, 2009 | 17.75 | 17.77 | 17.52 | 17.70 | 5,057,087 | -0.05(-0.26%) |
Aug 12, 2009 | 17.71 | 17.86 | 17.49 | 17.75 | 3,846,554 | +0.04(+0.23%) |
Aug 11, 2009 | 17.67 | 17.74 | 17.51 | 17.71 | 3,411,381 | +0.02(+0.13%) |
Aug 10, 2009 | 17.75 | 17.86 | 17.54 | 17.68 | 2,921,774 | -0.09(-0.51%) |
Aug 07, 2009 | 17.58 | 17.92 | 17.53 | 17.77 | 6,364,822 | +0.25(+1.43%) |
Aug 06, 2009 | 17.42 | 17.57 | 17.25 | 17.52 | 7,657,296 | -0.03(-0.19%) |
Aug 05, 2009 | 17.65 | 17.75 | 17.39 | 17.56 | 5,108,383 | -0.05(-0.26%) |
Aug 04, 2009 | 17.63 | 17.77 | 17.53 | 17.60 | 7,520,548 | -0.07(-0.38%) |
Aug 03, 2009 | 17.84 | 17.92 | 17.59 | 17.67 | 5,821,974 | +0.03(+0.15%) |
Jul 31, 2009 | 17.88 | 18.44 | 17.47 | 17.64 | 10,832,493 | +0.18(+1.01%) |
Jul 30, 2009 | 17.49 | 17.67 | 17.35 | 17.47 | 5,533,398 | +0.07(+0.43%) |
Jul 29, 2009 | 17.24 | 17.51 | 17.13 | 17.39 | 5,339,927 | +0.02(+0.10%) |
Jul 28, 2009 | 17.68 | 17.69 | 17.20 | 17.38 | 8,669,163 | -0.37(-2.09%) |
Jul 27, 2009 | 17.59 | 17.77 | 17.52 | 17.75 | 4,358,869 | +0.11(+0.65%) |
Jul 24, 2009 | 17.16 | 17.65 | 17.11 | 17.63 | 1,719 | +0.42(+2.42%) |
Jul 23, 2009 | 16.99 | 17.45 | 16.94 | 17.22 | 16,434,786 | +0.28(+1.65%) |
Jul 22, 2009 | 17.21 | 17.25 | 16.86 | 16.94 | 7,641,905 | -0.30(-1.72%) |
Jul 21, 2009 | 17.23 | 17.23 | 16.94 | 17.23 | 7,283,971 | +0.16(+0.93%) |
Jul 20, 2009 | 17.10 | 17.15 | 16.89 | 17.07 | 6,674,031 | +0.09(+0.54%) |
Jul 17, 2009 | 17.03 | 17.18 | 16.77 | 16.98 | 5,150,720 | -0.09(-0.50%) |
Jul 16, 2009 | 16.88 | 17.15 | 16.57 | 17.07 | 7,227,856 | +0.14(+0.84%) |
Jul 15, 2009 | 16.59 | 16.93 | 16.49 | 16.93 | 5,833,704 | +0.41(+2.48%) |
Jul 14, 2009 | 16.43 | 16.51 | 16.24 | 16.51 | 4,693,843 | +0.13(+0.80%) |
Jul 13, 2009 | 16.09 | 16.40 | 16.02 | 16.38 | 9,116,286 | +0.13(+0.77%) |
Jul 10, 2009 | 16.24 | 16.29 | 16.00 | 16.26 | 6,288,117 | -0.03(-0.21%) |
Jul 09, 2009 | 16.25 | 16.38 | 16.04 | 16.29 | 5,711,823 | +0.15(+0.92%) |
Jul 08, 2009 | 16.37 | 16.49 | 16.00 | 16.14 | 7,013,301 | -0.14(-0.84%) |
Jul 07, 2009 | 16.50 | 16.53 | 16.26 | 16.28 | 7,664,273 | -0.22(-1.31%) |
Jul 06, 2009 | 16.08 | 16.50 | 16.02 | 16.50 | 8,535,858 | +0.38(+2.37%) |
Jul 02, 2009 | 16.39 | 16.45 | 16.07 | 16.12 | 8,439,715 | -0.45(-2.72%) |
Jul 01, 2009 | 16.58 | 16.69 | 16.47 | 16.57 | 7,455,400 | +0.10(+0.62%) |
Jun 30, 2009 | 16.54 | 16.62 | 16.21 | 16.46 | 9,142,030 | -0.09(-0.52%) |
Jun 29, 2009 | 16.30 | 16.57 | 16.21 | 16.55 | 4,842,097 | +0.25(+1.50%) |
Jun 26, 2009 | 16.47 | 16.47 | 16.17 | 16.30 | 9,520,629 | -0.18(-1.07%) |
Jun 25, 2009 | 16.24 | 16.49 | 16.17 | 16.48 | 10,820,385 | +0.22(+1.33%) |
Jun 24, 2009 | 16.25 | 16.50 | 16.11 | 16.26 | 7,387,697 | +0.17(+1.03%) |
Jun 23, 2009 | 16.42 | 16.49 | 16.04 | 16.10 | 7,981,057 | -0.28(-1.74%) |
Jun 22, 2009 | 16.09 | 16.49 | 15.96 | 16.38 | 9,213,034 | +0.22(+1.34%) |
Jun 19, 2009 | 16.34 | 16.35 | 16.09 | 16.17 | 12,885,813 | -0.05(-0.32%) |
Jun 18, 2009 | 15.89 | 16.24 | 15.84 | 16.22 | 7,102,929 | +0.38(+2.41%) |
Jun 17, 2009 | 15.71 | 15.91 | 15.69 | 15.84 | 7,221,635 | +0.07(+0.43%) |
Jun 16, 2009 | 15.61 | 15.89 | 15.58 | 15.77 | 9,753,158 | +0.18(+1.13%) |
Jun 15, 2009 | 15.80 | 15.90 | 15.48 | 15.59 | 6,351,572 | -0.36(-2.29%) |
Jun 12, 2009 | 15.55 | 16.05 | 15.40 | 15.96 | 7,669,694 | +0.31(+2.00%) |
Jun 11, 2009 | 15.33 | 15.77 | 15.31 | 15.64 | 9,446,155 | +0.37(+2.43%) |
Jun 10, 2009 | 15.00 | 15.35 | 15.00 | 15.27 | 19,939,492 | +0.38(+2.53%) |
Jun 09, 2009 | 15.08 | 15.12 | 14.86 | 14.90 | 5,111,995 | -0.13(-0.87%) |
Jun 08, 2009 | 14.98 | 15.13 | 14.85 | 15.03 | 6,176,619 | -0.25(-1.60%) |
Jun 05, 2009 | 15.08 | 15.30 | 14.86 | 15.27 | 9,190,545 | +0.24(+1.59%) |
Jun 04, 2009 | 15.10 | 15.11 | 14.93 | 15.03 | 5,625,574 | +0.03(+0.19%) |
Jun 03, 2009 | 15.06 | 15.27 | 14.82 | 15.00 | 5,704,713 | -0.06(-0.42%) |
Jun 02, 2009 | 15.56 | 15.60 | 15.04 | 15.07 | 11,823,886 | -0.47(-3.01%) |