Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.77 | 17.93 | 17.68 | 17.84 | 35,334,324 | +0.04(+0.24%) |
Mar 30, 2010 | 17.81 | 17.86 | 17.71 | 17.80 | 21,012,964 | +0.03(+0.18%) |
Mar 29, 2010 | 17.77 | 17.83 | 17.73 | 17.77 | 21,354,204 | +0.04(+0.22%) |
Mar 26, 2010 | 17.77 | 17.83 | 17.68 | 17.73 | 25,090,676 | -0.05(-0.27%) |
Mar 25, 2010 | 17.81 | 17.90 | 17.73 | 17.77 | 25,648,518 | +0.06(+0.33%) |
Mar 24, 2010 | 17.91 | 17.96 | 17.71 | 17.72 | 26,287,530 | -0.22(-1.23%) |
Mar 23, 2010 | 17.75 | 17.95 | 17.65 | 17.94 | 29,413,456 | +0.16(+0.88%) |
Mar 22, 2010 | 17.67 | 17.79 | 17.65 | 17.78 | 27,943,326 | +0.02(+0.13%) |
Mar 19, 2010 | 17.56 | 17.86 | 17.39 | 17.76 | 67,226,112 | +0.26(+1.48%) |
Mar 18, 2010 | 17.48 | 17.53 | 17.43 | 17.50 | 36,219,268 | +0.04(+0.20%) |
Mar 17, 2010 | 17.46 | 17.51 | 17.39 | 17.46 | 40,193,624 | +0.05(+0.26%) |
Mar 16, 2010 | 17.45 | 17.47 | 17.38 | 17.42 | 34,356,468 | +0.02(+0.09%) |
Mar 15, 2010 | 17.39 | 17.41 | 17.36 | 17.40 | 36,801,652 | +0.10(+0.56%) |
Mar 12, 2010 | 17.41 | 17.44 | 17.28 | 17.30 | 34,430,028 | -0.08(-0.47%) |
Mar 11, 2010 | 17.44 | 17.44 | 17.19 | 17.39 | 44,936,688 | -0.05(-0.30%) |
Mar 10, 2010 | 17.46 | 17.49 | 17.39 | 17.44 | 33,529,784 | +0.01(+0.04%) |
Mar 09, 2010 | 17.48 | 17.56 | 17.36 | 17.43 | 35,854,116 | -0.09(-0.51%) |
Mar 08, 2010 | 17.60 | 17.65 | 17.48 | 17.52 | 29,397,074 | -0.08(-0.44%) |
Mar 05, 2010 | 17.60 | 17.68 | 17.49 | 17.60 | 37,669,548 | +0.07(+0.42%) |
Mar 04, 2010 | 17.35 | 17.71 | 17.48 | 17.52 | 45,043,208 | +0.17(+1.00%) |
Mar 03, 2010 | 17.15 | 17.41 | 17.11 | 17.35 | 41,299,384 | +0.19(+1.09%) |
Mar 02, 2010 | 17.17 | 17.27 | 17.10 | 17.16 | 38,085,452 | +0.03(+0.15%) |
Mar 01, 2010 | 17.12 | 17.17 | 16.98 | 17.14 | 61,309,680 | +0.18(+1.04%) |
Feb 26, 2010 | 17.08 | 17.08 | 16.80 | 16.96 | 98,059,856 | -0.13(-0.75%) |
Feb 25, 2010 | 17.10 | 17.24 | 16.93 | 17.09 | 98,916,984 | -0.65(-3.68%) |
Feb 24, 2010 | 17.69 | 17.75 | 17.60 | 17.74 | 22,488,992 | +0.10(+0.58%) |
Feb 23, 2010 | 17.83 | 17.89 | 17.63 | 17.64 | 23,056,130 | -0.18(-0.99%) |
Feb 22, 2010 | 17.95 | 17.97 | 17.78 | 17.82 | 20,961,154 | -0.11(-0.61%) |
Feb 19, 2010 | 17.95 | 17.98 | 17.75 | 17.93 | 29,442,242 | -0.06(-0.34%) |
Feb 18, 2010 | 17.74 | 17.99 | 17.74 | 17.99 | 26,831,194 | +0.19(+1.05%) |
Feb 17, 2010 | 17.63 | 17.87 | 17.62 | 17.80 | 26,520,378 | +0.16(+0.93%) |
Feb 16, 2010 | 17.54 | 17.64 | 17.35 | 17.64 | 30,055,644 | +0.27(+1.56%) |
Feb 12, 2010 | 17.35 | 17.37 | 17.37 | 17.37 | 76,586,992 | -0.08(-0.44%) |
Feb 11, 2010 | 17.24 | 17.48 | 17.14 | 17.44 | 40,915,488 | +0.14(+0.80%) |
Feb 10, 2010 | 17.57 | 17.57 | 17.10 | 17.31 | 29,089,078 | -0.07(-0.41%) |
Feb 09, 2010 | 17.27 | 17.69 | 17.17 | 17.38 | 48,947,508 | +0.44(+2.58%) |
Feb 08, 2010 | 17.14 | 17.14 | 16.91 | 16.94 | 25,986,670 | -0.14(-0.83%) |
Feb 05, 2010 | 17.13 | 17.19 | 16.90 | 17.08 | 45,516,892 | -0.11(-0.64%) |
Feb 04, 2010 | 17.55 | 17.59 | 17.18 | 17.19 | 33,168,982 | -0.46(-2.62%) |
Feb 03, 2010 | 17.67 | 17.68 | 17.54 | 17.65 | 24,709,564 | -0.06(-0.33%) |
Feb 02, 2010 | 17.54 | 17.76 | 17.42 | 17.71 | 26,246,606 | +0.22(+1.28%) |
Feb 01, 2010 | 17.54 | 17.55 | 17.37 | 17.49 | 22,562,468 | +0.03(+0.19%) |
Jan 29, 2010 | 17.51 | 17.68 | 17.34 | 17.45 | 34,422,212 | +0.02(+0.13%) |
Jan 28, 2010 | 17.60 | 17.64 | 17.41 | 17.43 | 32,489,090 | -0.11(-0.61%) |
Jan 27, 2010 | 17.37 | 17.59 | 17.28 | 17.54 | 31,521,144 | +0.12(+0.68%) |
Jan 26, 2010 | 17.40 | 17.53 | 17.33 | 17.42 | 24,112,158 | -0.07(-0.39%) |
Jan 25, 2010 | 17.53 | 17.55 | 17.33 | 17.49 | 26,191,828 | +0.04(+0.20%) |
Jan 22, 2010 | 17.49 | 17.64 | 17.37 | 17.45 | 36,602,004 | -0.04(-0.24%) |
Jan 21, 2010 | 17.87 | 17.88 | 17.43 | 17.49 | 42,579,248 | -0.36(-2.04%) |
Jan 20, 2010 | 18.07 | 18.14 | 17.79 | 17.86 | 29,233,276 | -0.30(-1.63%) |
Jan 19, 2010 | 18.09 | 18.17 | 17.99 | 18.15 | 22,713,770 | +0.04(+0.23%) |
Jan 15, 2010 | 18.32 | 18.11 | 18.11 | 18.11 | 85,354,704 | -0.27(-1.47%) |
Jan 14, 2010 | 18.35 | 18.42 | 18.26 | 18.38 | 19,259,442 | +0.03(+0.18%) |
Jan 13, 2010 | 18.29 | 18.48 | 18.24 | 18.35 | 23,556,184 | +0.05(+0.26%) |
Jan 12, 2010 | 18.05 | 18.34 | 18.04 | 18.30 | 36,163,740 | +0.20(+1.08%) |
Jan 11, 2010 | 17.74 | 18.16 | 17.63 | 18.10 | 44,513,588 | +0.36(+2.03%) |
Jan 08, 2010 | 17.84 | 17.90 | 17.61 | 17.74 | 44,630,376 | -0.33(-1.85%) |
Jan 07, 2010 | 18.12 | 18.14 | 17.94 | 18.08 | 20,568,036 | -0.05(-0.25%) |
Jan 06, 2010 | 18.13 | 18.16 | 18.01 | 18.12 | 29,939,346 | -0.01(-0.04%) |
Jan 05, 2010 | 18.29 | 18.34 | 18.06 | 18.13 | 36,012,428 | -0.22(-1.21%) |
Jan 04, 2010 | 18.39 | 18.41 | 18.31 | 18.35 | 21,556,172 | +0.01(+0.07%) |
Dec 31, 2009 | 18.52 | 18.34 | 18.34 | 18.34 | 33,720,656 | -0.22(-1.18%) |
Dec 30, 2009 | 18.58 | 18.63 | 18.49 | 18.56 | 14,958,617 | -0.02(-0.10%) |
Dec 29, 2009 | 18.48 | 18.65 | 18.48 | 18.58 | 14,843,348 | +0.10(+0.52%) |
Dec 28, 2009 | 18.47 | 18.52 | 18.43 | 18.48 | 11,934,718 | +0.00(+0.00%) |
Dec 24, 2009 | 18.50 | 18.50 | 18.35 | 18.48 | 9,035,816 | +0.05(+0.26%) |
Dec 23, 2009 | 18.40 | 18.50 | 18.34 | 18.43 | 16,998,308 | +0.01(+0.04%) |
Dec 22, 2009 | 18.39 | 18.52 | 18.37 | 18.43 | 18,822,974 | +0.03(+0.16%) |
Dec 21, 2009 | 18.34 | 18.53 | 18.31 | 18.40 | 22,715,276 | +0.08(+0.46%) |
Dec 18, 2009 | 18.42 | 18.42 | 18.12 | 18.31 | 58,648,912 | -0.02(-0.11%) |
Dec 17, 2009 | 18.74 | 18.75 | 18.32 | 18.33 | 39,587,008 | -0.70(-3.65%) |
Dec 16, 2009 | 18.97 | 19.05 | 18.78 | 19.03 | 30,503,220 | +0.03(+0.14%) |
Dec 15, 2009 | 19.03 | 19.04 | 18.93 | 19.00 | 23,777,500 | +0.01(+0.03%) |
Dec 14, 2009 | 19.07 | 19.07 | 18.96 | 18.99 | 25,907,364 | -0.02(-0.12%) |
Dec 11, 2009 | 18.85 | 19.11 | 18.85 | 19.02 | 47,300,524 | +0.17(+0.90%) |
Dec 10, 2009 | 18.65 | 18.96 | 18.63 | 18.85 | 47,797,488 | +0.24(+1.30%) |
Dec 09, 2009 | 18.48 | 18.61 | 18.35 | 18.61 | 30,296,676 | +0.05(+0.26%) |
Dec 08, 2009 | 18.51 | 18.58 | 18.36 | 18.56 | 28,426,070 | -0.06(-0.33%) |
Dec 07, 2009 | 18.33 | 18.69 | 18.24 | 18.62 | 25,961,970 | +0.12(+0.66%) |
Dec 04, 2009 | 18.53 | 18.67 | 18.28 | 18.50 | 38,739,604 | +0.07(+0.38%) |
Dec 03, 2009 | 18.69 | 18.69 | 18.39 | 18.43 | 31,458,156 | -0.22(-1.19%) |
Dec 02, 2009 | 18.61 | 18.72 | 18.56 | 18.65 | 21,135,394 | -0.04(-0.21%) |
Dec 01, 2009 | 18.53 | 18.74 | 18.46 | 18.69 | 23,870,894 | +0.28(+1.54%) |
Nov 30, 2009 | 18.43 | 18.44 | 18.27 | 18.40 | 29,349,120 | +0.01(+0.03%) |
Nov 27, 2009 | 18.33 | 18.51 | 18.15 | 18.40 | 24,361,404 | -0.30(-1.60%) |
Nov 25, 2009 | 18.78 | 18.78 | 18.66 | 18.70 | 20,798,806 | -0.03(-0.14%) |
Nov 24, 2009 | 18.80 | 18.80 | 18.61 | 18.72 | 24,239,520 | -0.02(-0.09%) |
Nov 23, 2009 | 18.57 | 18.77 | 18.57 | 18.74 | 28,816,918 | +0.24(+1.32%) |
Nov 20, 2009 | 18.24 | 18.56 | 18.24 | 18.49 | 32,168,202 | +0.19(+1.05%) |
Nov 19, 2009 | 18.09 | 18.33 | 18.03 | 18.30 | 28,214,004 | +0.10(+0.53%) |
Nov 18, 2009 | 18.32 | 18.34 | 18.11 | 18.20 | 23,705,038 | -0.09(-0.51%) |
Nov 17, 2009 | 18.22 | 18.31 | 18.16 | 18.30 | 17,629,818 | +0.04(+0.23%) |
Nov 16, 2009 | 18.23 | 18.37 | 18.16 | 18.25 | 25,237,768 | +0.09(+0.50%) |
Nov 13, 2009 | 18.03 | 18.24 | 17.99 | 18.16 | 36,300,788 | +0.17(+0.93%) |
Nov 12, 2009 | 18.05 | 18.14 | 17.97 | 18.00 | 23,534,488 | -0.06(-0.34%) |
Nov 11, 2009 | 18.04 | 18.10 | 17.93 | 18.06 | 22,231,366 | +0.10(+0.57%) |
Nov 10, 2009 | 17.81 | 18.08 | 17.78 | 17.96 | 25,076,878 | +0.11(+0.59%) |
Nov 09, 2009 | 17.56 | 17.86 | 17.43 | 17.85 | 29,886,328 | +0.32(+1.82%) |
Nov 06, 2009 | 17.36 | 17.53 | 17.31 | 17.53 | 16,598,520 | +0.04(+0.24%) |
Nov 05, 2009 | 17.22 | 17.53 | 17.20 | 17.49 | 25,343,136 | +0.28(+1.63%) |
Nov 04, 2009 | 17.19 | 17.37 | 17.06 | 17.21 | 21,935,276 | +0.12(+0.70%) |
Nov 03, 2009 | 17.26 | 17.27 | 16.98 | 17.09 | 25,354,714 | -0.19(-1.12%) |
Nov 02, 2009 | 17.22 | 17.35 | 17.10 | 17.28 | 28,912,144 | +0.13(+0.77%) |
Oct 30, 2009 | 17.39 | 17.46 | 17.09 | 17.15 | 33,898,844 | -0.25(-1.44%) |
Oct 29, 2009 | 17.22 | 17.41 | 17.10 | 17.40 | 23,114,950 | +0.19(+1.08%) |
Oct 28, 2009 | 17.13 | 17.37 | 17.13 | 17.22 | 24,892,550 | +0.02(+0.09%) |
Oct 27, 2009 | 17.13 | 17.35 | 17.08 | 17.20 | 22,900,076 | +0.07(+0.43%) |
Oct 26, 2009 | 17.08 | 17.47 | 16.96 | 17.13 | 33,518,354 | -0.00(-0.02%) |
Oct 23, 2009 | 17.18 | 17.20 | 17.09 | 17.13 | 33,739,848 | -0.29(-1.68%) |
Oct 22, 2009 | 17.24 | 17.46 | 17.18 | 17.42 | 25,426,824 | +0.03(+0.15%) |
Oct 21, 2009 | 17.32 | 17.60 | 17.28 | 17.40 | 25,660,238 | +0.00(+0.00%) |
Oct 20, 2009 | 17.26 | 17.42 | 17.25 | 17.40 | 41,742,852 | -0.23(-1.31%) |
Oct 19, 2009 | 17.74 | 17.86 | 17.59 | 17.63 | 32,105,580 | -0.07(-0.40%) |
Oct 16, 2009 | 17.67 | 17.76 | 17.60 | 17.70 | 34,331,432 | +0.03(+0.16%) |
Oct 15, 2009 | 17.61 | 17.76 | 17.49 | 17.67 | 37,674,596 | +0.03(+0.15%) |
Oct 14, 2009 | 17.67 | 17.70 | 17.56 | 17.64 | 24,991,584 | +0.01(+0.07%) |
Oct 13, 2009 | 17.62 | 17.68 | 17.55 | 17.63 | 18,555,532 | +0.00(+0.02%) |
Oct 12, 2009 | 17.77 | 17.78 | 17.54 | 17.63 | 24,887,238 | +0.05(+0.26%) |
Oct 09, 2009 | 17.59 | 17.66 | 17.45 | 17.58 | 18,382,444 | +0.02(+0.11%) |
Oct 08, 2009 | 17.70 | 17.70 | 17.48 | 17.56 | 28,021,146 | +0.09(+0.50%) |
Oct 07, 2009 | 17.65 | 17.79 | 17.48 | 17.48 | 32,265,684 | +0.00(+0.00%) |
Oct 06, 2009 | 17.31 | 17.58 | 17.26 | 17.48 | 29,698,710 | +0.17(+0.97%) |
Oct 05, 2009 | 17.31 | 17.37 | 17.15 | 17.31 | 24,173,648 | -0.02(-0.13%) |
Oct 02, 2009 | 17.07 | 17.40 | 17.02 | 17.33 | 39,116,136 | +0.24(+1.41%) |
Oct 01, 2009 | 17.18 | 17.28 | 17.06 | 17.09 | 43,026,536 | -0.19(-1.08%) |
Sep 30, 2009 | 17.15 | 17.36 | 16.92 | 17.28 | 43,943,924 | +0.13(+0.73%) |
Sep 29, 2009 | 17.18 | 17.23 | 17.11 | 17.15 | 26,919,008 | +0.04(+0.26%) |
Sep 28, 2009 | 17.06 | 17.25 | 17.02 | 17.11 | 23,612,282 | +0.06(+0.38%) |
Sep 25, 2009 | 16.84 | 17.14 | 16.82 | 17.04 | 33,782,560 | +0.20(+1.20%) |
Sep 24, 2009 | 16.92 | 17.10 | 16.80 | 16.84 | 37,738,488 | -0.08(-0.46%) |
Sep 23, 2009 | 17.03 | 17.10 | 16.78 | 16.92 | 32,380,690 | -0.09(-0.51%) |
Sep 22, 2009 | 17.15 | 17.15 | 16.96 | 17.00 | 30,189,472 | -0.05(-0.28%) |
Sep 21, 2009 | 17.21 | 17.30 | 16.98 | 17.05 | 38,404,672 | -0.24(-1.41%) |
Sep 18, 2009 | 17.27 | 17.41 | 17.15 | 17.30 | 192,980,880 | +0.11(+0.64%) |
Sep 17, 2009 | 16.89 | 17.20 | 16.86 | 17.19 | 42,518,288 | +0.44(+2.65%) |
Sep 16, 2009 | 16.87 | 16.99 | 16.70 | 16.74 | 40,569,584 | -0.13(-0.78%) |
Sep 15, 2009 | 16.76 | 16.92 | 16.62 | 16.87 | 43,088,452 | +0.09(+0.56%) |
Sep 14, 2009 | 16.43 | 16.88 | 16.38 | 16.78 | 51,537,788 | +0.21(+1.26%) |
Sep 11, 2009 | 16.13 | 16.65 | 16.09 | 16.57 | 53,042,812 | +0.30(+1.84%) |
Sep 10, 2009 | 16.26 | 16.34 | 16.14 | 16.27 | 33,483,440 | -0.02(-0.10%) |
Sep 09, 2009 | 16.21 | 16.35 | 16.16 | 16.29 | 24,574,990 | +0.07(+0.44%) |
Sep 08, 2009 | 16.07 | 16.34 | 16.00 | 16.22 | 48,618,384 | +0.15(+0.92%) |
Sep 04, 2009 | 15.86 | 16.11 | 15.78 | 16.07 | 23,496,018 | +0.12(+0.75%) |
Sep 03, 2009 | 15.97 | 16.04 | 15.84 | 15.95 | 35,091,600 | -0.07(-0.44%) |
Sep 02, 2009 | 15.62 | 16.18 | 15.62 | 16.02 | 63,445,332 | +0.41(+2.62%) |
Sep 01, 2009 | 15.67 | 15.85 | 15.57 | 15.61 | 38,157,728 | -0.08(-0.49%) |
Aug 31, 2009 | 15.71 | 15.88 | 15.60 | 15.69 | 33,136,038 | -0.09(-0.59%) |
Aug 28, 2009 | 15.96 | 15.97 | 15.74 | 15.78 | 21,316,354 | -0.12(-0.77%) |
Aug 27, 2009 | 15.82 | 15.97 | 15.69 | 15.91 | 21,578,576 | +0.08(+0.53%) |
Aug 26, 2009 | 15.71 | 15.87 | 15.67 | 15.82 | 21,122,384 | +0.14(+0.90%) |
Aug 25, 2009 | 15.80 | 15.81 | 15.66 | 15.68 | 33,301,272 | -0.10(-0.65%) |
Aug 24, 2009 | 16.02 | 16.02 | 15.70 | 15.78 | 33,790,088 | -0.27(-1.70%) |
Aug 21, 2009 | 15.96 | 16.08 | 15.85 | 16.06 | 27,431,066 | +0.16(+0.99%) |
Aug 20, 2009 | 15.89 | 15.95 | 15.80 | 15.90 | 18,452,164 | +0.02(+0.12%) |
Aug 19, 2009 | 15.55 | 15.92 | 15.55 | 15.88 | 26,481,276 | +0.24(+1.54%) |
Aug 18, 2009 | 15.68 | 15.75 | 15.60 | 15.64 | 24,113,992 | +0.12(+0.76%) |
Aug 17, 2009 | 15.58 | 15.70 | 15.48 | 15.52 | 25,194,688 | -0.07(-0.47%) |
Aug 14, 2009 | 15.46 | 15.59 | 15.44 | 15.59 | 23,010,688 | +0.11(+0.73%) |
Aug 13, 2009 | 15.58 | 15.65 | 15.26 | 15.48 | 41,278,032 | -0.11(-0.70%) |
Aug 12, 2009 | 15.75 | 15.79 | 15.58 | 15.59 | 38,689,420 | -0.19(-1.18%) |
Aug 11, 2009 | 15.90 | 15.92 | 15.75 | 15.78 | 19,440,186 | -0.13(-0.81%) |
Aug 10, 2009 | 15.85 | 15.92 | 15.76 | 15.91 | 20,979,236 | +0.03(+0.20%) |
Aug 07, 2009 | 15.98 | 16.01 | 15.82 | 15.87 | 20,678,606 | -0.02(-0.10%) |
Aug 06, 2009 | 15.90 | 15.94 | 15.83 | 15.89 | 21,464,810 | +0.07(+0.45%) |
Aug 05, 2009 | 15.93 | 15.95 | 15.76 | 15.82 | 23,327,232 | -0.07(-0.42%) |
Aug 04, 2009 | 15.94 | 16.13 | 15.88 | 15.89 | 27,321,448 | -0.05(-0.31%) |
Aug 03, 2009 | 16.10 | 16.12 | 15.86 | 15.94 | 28,651,488 | -0.10(-0.62%) |
Jul 31, 2009 | 15.97 | 16.15 | 15.93 | 16.03 | 26,143,470 | +0.05(+0.34%) |
Jul 30, 2009 | 16.03 | 16.25 | 15.94 | 15.98 | 30,206,726 | +0.13(+0.79%) |
Jul 29, 2009 | 15.90 | 16.07 | 15.79 | 15.85 | 28,168,238 | -0.04(-0.22%) |
Jul 28, 2009 | 15.90 | 16.01 | 15.76 | 15.89 | 24,989,412 | +0.02(+0.12%) |
Jul 27, 2009 | 15.90 | 15.94 | 15.81 | 15.87 | 25,265,952 | -0.01(-0.06%) |
Jul 24, 2009 | 15.90 | 15.97 | 15.71 | 15.88 | 25,757,690 | +0.06(+0.37%) |
Jul 23, 2009 | 15.81 | 16.09 | 15.73 | 15.82 | 41,571,344 | +0.02(+0.10%) |
Jul 22, 2009 | 16.19 | 16.20 | 15.72 | 15.81 | 44,072,708 | -0.39(-2.42%) |
Jul 21, 2009 | 16.35 | 16.35 | 16.02 | 16.20 | 44,663,200 | -0.22(-1.33%) |
Jul 20, 2009 | 16.28 | 16.42 | 16.11 | 16.42 | 29,691,048 | +0.23(+1.41%) |
Jul 17, 2009 | 16.19 | 16.26 | 16.10 | 16.19 | 30,785,144 | -0.15(-0.93%) |
Jul 16, 2009 | 16.20 | 16.37 | 16.14 | 16.34 | 24,582,490 | +0.08(+0.51%) |
Jul 15, 2009 | 15.92 | 16.27 | 15.89 | 16.26 | 31,279,762 | +0.40(+2.52%) |
Jul 14, 2009 | 15.77 | 15.88 | 15.68 | 15.86 | 23,885,316 | +0.08(+0.49%) |
Jul 13, 2009 | 15.61 | 15.82 | 15.59 | 15.78 | 32,027,914 | +0.24(+1.53%) |
Jul 10, 2009 | 15.60 | 15.72 | 15.45 | 15.54 | 24,275,678 | -0.13(-0.82%) |
Jul 09, 2009 | 15.67 | 15.72 | 15.61 | 15.67 | 27,083,524 | +0.06(+0.41%) |
Jul 08, 2009 | 15.62 | 15.73 | 15.50 | 15.61 | 33,135,342 | -0.04(-0.27%) |
Jul 07, 2009 | 15.68 | 15.82 | 15.62 | 15.65 | 26,589,150 | -0.12(-0.74%) |
Jul 06, 2009 | 15.66 | 15.78 | 15.57 | 15.76 | 25,909,850 | +0.04(+0.25%) |
Jul 02, 2009 | 15.69 | 15.90 | 15.69 | 15.73 | 34,503,616 | -0.10(-0.61%) |
Jul 01, 2009 | 15.60 | 15.96 | 15.57 | 15.82 | 37,628,868 | +0.38(+2.48%) |
Jun 30, 2009 | 15.51 | 15.52 | 15.38 | 15.44 | 48,872,916 | -0.10(-0.62%) |
Jun 29, 2009 | 15.49 | 15.60 | 15.48 | 15.54 | 27,238,228 | +0.05(+0.33%) |
Jun 26, 2009 | 15.35 | 15.54 | 15.32 | 15.48 | 40,720,256 | +0.09(+0.59%) |
Jun 25, 2009 | 15.24 | 15.45 | 15.20 | 15.39 | 32,061,502 | +0.11(+0.74%) |
Jun 24, 2009 | 15.48 | 15.60 | 15.24 | 15.28 | 27,627,318 | -0.10(-0.63%) |
Jun 23, 2009 | 15.50 | 15.61 | 15.36 | 15.38 | 29,103,932 | -0.06(-0.40%) |
Jun 22, 2009 | 15.61 | 15.70 | 15.44 | 15.44 | 33,195,288 | -0.26(-1.68%) |
Jun 19, 2009 | 16.00 | 16.05 | 15.67 | 15.70 | 47,739,872 | -0.24(-1.49%) |
Jun 18, 2009 | 15.44 | 15.97 | 15.43 | 15.94 | 37,538,888 | +0.52(+3.38%) |
Jun 17, 2009 | 15.40 | 15.63 | 15.39 | 15.42 | 25,881,708 | +0.03(+0.21%) |
Jun 16, 2009 | 15.50 | 15.55 | 15.38 | 15.39 | 24,657,766 | -0.24(-1.55%) |
Jun 15, 2009 | 15.64 | 15.66 | 15.47 | 15.63 | 27,399,020 | -0.10(-0.62%) |
Jun 12, 2009 | 15.66 | 15.78 | 15.60 | 15.73 | 26,793,976 | +0.10(+0.64%) |
Jun 11, 2009 | 15.48 | 15.83 | 15.47 | 15.63 | 31,966,384 | +0.05(+0.35%) |
Jun 10, 2009 | 15.86 | 15.88 | 15.46 | 15.57 | 43,882,316 | -0.22(-1.39%) |
Jun 09, 2009 | 15.93 | 15.94 | 15.72 | 15.79 | 31,555,388 | -0.09(-0.59%) |
Jun 08, 2009 | 15.75 | 15.97 | 15.70 | 15.89 | 24,631,706 | -0.02(-0.12%) |
Jun 05, 2009 | 16.06 | 16.07 | 15.84 | 15.91 | 30,823,254 | -0.10(-0.64%) |
Jun 04, 2009 | 15.81 | 16.02 | 15.67 | 16.01 | 33,739,992 | +0.22(+1.37%) |
Jun 03, 2009 | 15.87 | 15.93 | 15.69 | 15.79 | 41,748,028 | -0.18(-1.15%) |
Jun 02, 2009 | 15.77 | 16.06 | 15.73 | 15.98 | 51,972,544 | +0.21(+1.31%) |
Jun 01, 2009 | 15.85 | 15.91 | 15.67 | 15.77 | 66,311,664 | -0.04(-0.28%) |
May 29, 2009 | 15.12 | 15.82 | 15.11 | 15.82 | 70,615,152 | +0.73(+4.82%) |
May 28, 2009 | 15.00 | 15.19 | 14.92 | 15.09 | 29,435,252 | +0.09(+0.58%) |
May 27, 2009 | 15.16 | 15.18 | 14.97 | 15.00 | 29,628,826 | -0.19(-1.23%) |
May 26, 2009 | 15.12 | 15.28 | 15.08 | 15.19 | 44,734,996 | -0.03(-0.19%) |
May 22, 2009 | 15.01 | 15.35 | 15.01 | 15.22 | 38,194,380 | +0.20(+1.33%) |
May 21, 2009 | 15.01 | 15.06 | 14.93 | 15.02 | 44,084,516 | -0.10(-0.68%) |
May 20, 2009 | 15.06 | 15.21 | 14.97 | 15.12 | 51,875,036 | +0.12(+0.77%) |
May 19, 2009 | 14.84 | 15.10 | 14.74 | 15.01 | 49,574,408 | +0.18(+1.24%) |
May 18, 2009 | 14.52 | 14.84 | 14.37 | 14.82 | 44,233,080 | +0.36(+2.47%) |
May 15, 2009 | 14.42 | 14.50 | 14.36 | 14.46 | 52,998,780 | +0.02(+0.13%) |
May 14, 2009 | 14.13 | 14.53 | 14.13 | 14.45 | 53,756,892 | +0.41(+2.91%) |
May 13, 2009 | 14.17 | 14.28 | 13.98 | 14.04 | 36,860,012 | -0.25(-1.73%) |
May 12, 2009 | 13.82 | 14.38 | 13.79 | 14.28 | 57,581,064 | +0.53(+3.86%) |
May 11, 2009 | 13.75 | 13.90 | 13.69 | 13.75 | 28,654,406 | -0.05(-0.40%) |
May 08, 2009 | 13.82 | 13.89 | 13.68 | 13.81 | 37,554,108 | +0.04(+0.28%) |
May 07, 2009 | 13.94 | 13.94 | 13.70 | 13.77 | 42,050,672 | -0.04(-0.33%) |
May 06, 2009 | 14.00 | 14.02 | 13.75 | 13.81 | 30,287,508 | -0.06(-0.46%) |
May 05, 2009 | 13.94 | 14.08 | 13.84 | 13.88 | 34,802,184 | -0.01(-0.07%) |
May 04, 2009 | 13.84 | 13.90 | 13.81 | 13.89 | 41,633,096 | +0.23(+1.65%) |
May 01, 2009 | 13.88 | 13.90 | 13.57 | 13.66 | 32,979,818 | -0.19(-1.35%) |
Apr 30, 2009 | 13.88 | 14.18 | 13.77 | 13.85 | 55,837,272 | +0.10(+0.70%) |
Apr 29, 2009 | 13.63 | 13.86 | 13.63 | 13.75 | 31,744,784 | +0.15(+1.11%) |
Apr 28, 2009 | 13.55 | 13.69 | 13.51 | 13.60 | 28,234,608 | +0.01(+0.09%) |
Apr 27, 2009 | 13.65 | 13.82 | 13.54 | 13.59 | 36,931,408 | -0.18(-1.28%) |
Apr 24, 2009 | 13.82 | 13.86 | 13.70 | 13.77 | 45,560,572 | -0.04(-0.30%) |
Apr 23, 2009 | 13.86 | 13.88 | 13.73 | 13.81 | 43,569,084 | -0.00(-0.02%) |
Apr 22, 2009 | 13.90 | 13.90 | 13.71 | 13.81 | 45,021,112 | -0.02(-0.14%) |
Apr 21, 2009 | 14.21 | 14.46 | 13.71 | 13.83 | 58,315,072 | -0.43(-3.02%) |
Apr 20, 2009 | 14.43 | 14.48 | 14.09 | 14.26 | 42,995,312 | -0.22(-1.53%) |
Apr 17, 2009 | 14.56 | 14.62 | 14.37 | 14.48 | 34,852,476 | -0.03(-0.18%) |
Apr 16, 2009 | 14.60 | 14.64 | 14.27 | 14.51 | 26,925,894 | +0.02(+0.16%) |
Apr 15, 2009 | 14.22 | 14.52 | 14.19 | 14.49 | 25,900,110 | +0.26(+1.85%) |
Apr 14, 2009 | 14.35 | 14.35 | 14.09 | 14.22 | 25,577,884 | -0.17(-1.16%) |
Apr 13, 2009 | 14.46 | 14.47 | 14.28 | 14.39 | 20,474,508 | -0.08(-0.58%) |
Apr 09, 2009 | 14.71 | 14.71 | 14.42 | 14.47 | 25,183,362 | +0.00(+0.00%) |
Apr 08, 2009 | 14.38 | 14.52 | 14.32 | 14.47 | 21,143,942 | +0.12(+0.83%) |
Apr 07, 2009 | 14.43 | 14.53 | 14.30 | 14.36 | 24,347,054 | -0.12(-0.82%) |
Apr 06, 2009 | 14.38 | 14.55 | 14.33 | 14.47 | 24,996,424 | +0.01(+0.04%) |
Apr 03, 2009 | 14.60 | 14.72 | 14.31 | 14.47 | 27,803,206 | -0.12(-0.82%) |
Apr 02, 2009 | 14.57 | 14.74 | 14.37 | 14.59 | 38,738,372 | +0.15(+1.07%) |