Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.57 | 18.77 | 18.51 | 18.52 | 12,094,156 | -0.04(-0.23%) |
Apr 29, 2010 | 18.67 | 18.67 | 18.48 | 18.56 | 11,752,808 | -0.09(-0.47%) |
Apr 28, 2010 | 18.49 | 18.75 | 18.36 | 18.65 | 18,450,046 | +0.40(+2.20%) |
Apr 27, 2010 | 18.50 | 18.62 | 18.21 | 18.25 | 9,826,708 | -0.20(-1.06%) |
Apr 26, 2010 | 18.39 | 18.60 | 18.35 | 18.44 | 9,837,151 | +0.07(+0.40%) |
Apr 23, 2010 | 18.30 | 18.37 | 18.14 | 18.37 | 6,540,897 | +0.10(+0.52%) |
Apr 22, 2010 | 18.12 | 18.29 | 18.06 | 18.27 | 6,277,138 | +0.05(+0.29%) |
Apr 21, 2010 | 18.20 | 18.27 | 18.15 | 18.22 | 67,298 | +0.03(+0.15%) |
Apr 20, 2010 | 18.11 | 18.21 | 18.09 | 18.19 | 5,448,652 | +0.16(+0.91%) |
Apr 19, 2010 | 17.93 | 18.09 | 17.88 | 18.03 | 6,482,988 | +0.12(+0.65%) |
Apr 16, 2010 | 17.94 | 17.98 | 17.85 | 17.91 | 8,441,055 | -0.04(-0.24%) |
Apr 15, 2010 | 17.92 | 17.96 | 17.82 | 17.95 | 5,245,999 | -0.02(-0.12%) |
Apr 14, 2010 | 17.88 | 17.98 | 17.82 | 17.98 | 5,746,918 | +0.04(+0.24%) |
Apr 13, 2010 | 17.92 | 17.96 | 17.83 | 17.93 | 5,757,703 | -0.02(-0.12%) |
Apr 12, 2010 | 17.93 | 17.98 | 17.90 | 17.95 | 4,592,920 | +0.01(+0.06%) |
Apr 09, 2010 | 17.77 | 17.94 | 17.62 | 17.94 | 6,045,401 | +0.22(+1.25%) |
Apr 08, 2010 | 17.71 | 17.76 | 17.64 | 17.72 | 5,244,165 | -0.03(-0.15%) |
Apr 07, 2010 | 17.87 | 17.89 | 17.72 | 17.75 | 6,244,849 | -0.17(-0.94%) |
Apr 06, 2010 | 17.65 | 17.92 | 17.61 | 17.92 | 5,768,292 | +0.25(+1.41%) |
Apr 05, 2010 | 17.72 | 17.73 | 17.61 | 17.67 | 4,021,480 | -0.01(-0.03%) |
Apr 01, 2010 | 17.61 | 17.67 | 17.67 | 17.67 | 5,032,615 | +0.14(+0.78%) |
Mar 31, 2010 | 17.53 | 17.58 | 17.45 | 17.54 | 5,182,047 | -0.03(-0.15%) |
Mar 30, 2010 | 17.66 | 17.69 | 17.48 | 17.56 | 6,285,789 | -0.07(-0.39%) |
Mar 29, 2010 | 17.51 | 17.64 | 17.51 | 17.63 | 4,992,135 | +0.13(+0.73%) |
Mar 26, 2010 | 17.46 | 17.61 | 17.42 | 17.50 | 5,064,562 | +0.05(+0.27%) |
Mar 25, 2010 | 17.55 | 17.57 | 17.37 | 17.46 | 7,332,410 | -0.01(-0.06%) |
Mar 24, 2010 | 17.63 | 17.63 | 17.46 | 17.47 | 5,525,789 | -0.17(-0.96%) |
Mar 23, 2010 | 17.53 | 17.64 | 17.46 | 17.64 | 7,892,676 | +0.13(+0.73%) |
Mar 22, 2010 | 17.55 | 17.61 | 17.47 | 17.51 | 6,580,721 | -0.04(-0.21%) |
Mar 19, 2010 | 17.66 | 17.72 | 17.52 | 17.55 | 15,246,180 | -0.11(-0.60%) |
Mar 18, 2010 | 17.66 | 17.70 | 17.58 | 17.65 | 6,383,344 | -0.04(-0.21%) |
Mar 17, 2010 | 17.58 | 17.69 | 17.51 | 17.69 | 6,475,466 | +0.13(+0.72%) |
Mar 16, 2010 | 17.38 | 17.59 | 17.29 | 17.56 | 9,188,444 | +0.19(+1.07%) |
Mar 15, 2010 | 17.28 | 17.39 | 17.28 | 17.38 | 6,341,318 | +0.20(+1.17%) |
Mar 12, 2010 | 17.20 | 17.21 | 17.06 | 17.18 | 6,122,782 | -0.01(-0.06%) |
Mar 11, 2010 | 17.06 | 17.19 | 17.04 | 17.19 | 4,817,742 | +0.07(+0.43%) |
Mar 10, 2010 | 17.09 | 17.16 | 17.00 | 17.11 | 7,036,044 | +0.03(+0.15%) |
Mar 09, 2010 | 17.12 | 17.14 | 16.97 | 17.09 | 20,599,988 | -0.02(-0.12%) |
Mar 08, 2010 | 17.18 | 17.18 | 17.04 | 17.11 | 5,805,150 | +0.07(+0.40%) |
Mar 05, 2010 | 16.98 | 17.05 | 16.94 | 17.04 | 9,573,247 | -0.04(-0.22%) |
Mar 04, 2010 | 17.02 | 17.09 | 16.92 | 17.08 | 6,171,913 | +0.06(+0.34%) |
Mar 03, 2010 | 17.10 | 17.12 | 16.93 | 17.02 | 6,533,074 | -0.03(-0.15%) |
Mar 02, 2010 | 17.03 | 17.12 | 16.93 | 17.04 | 6,082,491 | +0.09(+0.53%) |
Mar 01, 2010 | 16.86 | 16.99 | 16.83 | 16.95 | 5,617,853 | +0.15(+0.91%) |
Feb 26, 2010 | 16.96 | 16.97 | 16.79 | 16.80 | 7,283,857 | -0.13(-0.75%) |
Feb 25, 2010 | 16.89 | 16.94 | 16.71 | 16.93 | 7,366,333 | -0.06(-0.37%) |
Feb 24, 2010 | 16.94 | 17.04 | 16.78 | 16.99 | 6,813,161 | +0.06(+0.34%) |
Feb 23, 2010 | 17.10 | 17.16 | 16.93 | 16.93 | 7,657,165 | -0.17(-0.99%) |
Feb 22, 2010 | 17.14 | 17.18 | 17.03 | 17.10 | 7,184,128 | +0.03(+0.15%) |
Feb 19, 2010 | 16.79 | 17.11 | 16.78 | 17.08 | 8,035,772 | +0.25(+1.51%) |
Feb 18, 2010 | 16.70 | 16.85 | 16.70 | 16.82 | 5,627,978 | +0.09(+0.54%) |
Feb 17, 2010 | 16.93 | 16.98 | 16.70 | 16.73 | 6,279,004 | -0.13(-0.75%) |
Feb 16, 2010 | 16.67 | 16.88 | 16.40 | 16.86 | 7,180,274 | +0.38(+2.28%) |
Feb 12, 2010 | 16.44 | 16.48 | 16.48 | 16.48 | 11,766,091 | -0.08(-0.48%) |
Feb 11, 2010 | 16.49 | 16.60 | 16.32 | 16.56 | 6,816,888 | +0.02(+0.13%) |
Feb 10, 2010 | 16.55 | 16.58 | 16.40 | 16.54 | 5,986,167 | -0.01(-0.03%) |
Feb 09, 2010 | 16.54 | 16.71 | 16.48 | 16.55 | 7,975,764 | +0.08(+0.51%) |
Feb 08, 2010 | 16.76 | 16.77 | 16.45 | 16.46 | 7,190,249 | -0.30(-1.80%) |
Feb 05, 2010 | 16.70 | 16.78 | 16.56 | 16.76 | 13,992,237 | +0.06(+0.38%) |
Feb 04, 2010 | 16.86 | 16.94 | 16.70 | 16.70 | 9,255,854 | -0.22(-1.31%) |
Feb 03, 2010 | 16.92 | 17.00 | 16.84 | 16.92 | 5,943,266 | -0.08(-0.47%) |
Feb 02, 2010 | 16.91 | 17.01 | 16.77 | 17.00 | 8,910,587 | +0.08(+0.47%) |
Feb 01, 2010 | 16.97 | 17.00 | 16.79 | 16.92 | 7,127,772 | +0.00(+0.00%) |
Jan 29, 2010 | 16.95 | 17.03 | 16.84 | 16.92 | 10,250,985 | +0.03(+0.16%) |
Jan 28, 2010 | 17.15 | 17.23 | 16.89 | 16.90 | 9,584,726 | -0.28(-1.61%) |
Jan 27, 2010 | 17.18 | 17.34 | 16.76 | 17.17 | 18,698,030 | -0.03(-0.18%) |
Jan 26, 2010 | 17.11 | 17.28 | 17.01 | 17.20 | 10,275,849 | +0.09(+0.52%) |
Jan 25, 2010 | 17.11 | 17.18 | 16.92 | 17.12 | 8,578,798 | +0.14(+0.80%) |
Jan 22, 2010 | 17.29 | 17.40 | 16.97 | 16.98 | 11,326,497 | -0.32(-1.84%) |
Jan 21, 2010 | 17.48 | 17.60 | 17.23 | 17.30 | 8,395,221 | -0.15(-0.84%) |
Jan 20, 2010 | 17.49 | 17.50 | 17.29 | 17.45 | 16,764,300 | -0.11(-0.65%) |
Jan 19, 2010 | 17.42 | 17.56 | 17.27 | 17.56 | 8,993,660 | +0.16(+0.93%) |
Jan 15, 2010 | 17.30 | 17.40 | 17.40 | 17.40 | 14,204,900 | -0.05(-0.30%) |
Jan 14, 2010 | 17.48 | 17.49 | 17.36 | 17.45 | 5,086,287 | -0.04(-0.24%) |
Jan 13, 2010 | 17.33 | 17.54 | 17.28 | 17.49 | 9,507,630 | +0.25(+1.42%) |
Jan 12, 2010 | 17.33 | 17.44 | 17.22 | 17.25 | 8,344,918 | -0.11(-0.63%) |
Jan 11, 2010 | 17.24 | 17.39 | 17.15 | 17.36 | 6,916,976 | +0.22(+1.31%) |
Jan 08, 2010 | 17.18 | 17.18 | 17.01 | 17.13 | 6,733,840 | -0.04(-0.21%) |
Jan 07, 2010 | 17.27 | 17.27 | 17.03 | 17.17 | 6,670,985 | -0.07(-0.42%) |
Jan 06, 2010 | 17.05 | 17.33 | 16.99 | 17.24 | 9,700,080 | +0.24(+1.41%) |
Jan 05, 2010 | 17.40 | 17.40 | 16.96 | 17.00 | 9,482,282 | -0.35(-2.01%) |
Jan 04, 2010 | 17.44 | 17.51 | 17.31 | 17.35 | 9,810,413 | -0.04(-0.21%) |
Dec 31, 2009 | 17.54 | 17.39 | 17.39 | 17.39 | 6,200,031 | -0.19(-1.07%) |
Dec 30, 2009 | 17.44 | 17.59 | 17.39 | 17.57 | 3,954,871 | +0.08(+0.48%) |
Dec 29, 2009 | 17.47 | 17.53 | 17.42 | 17.49 | 3,428,316 | +0.04(+0.24%) |
Dec 28, 2009 | 17.44 | 17.53 | 17.38 | 17.45 | 4,692,258 | -0.01(-0.03%) |
Dec 24, 2009 | 17.38 | 17.51 | 17.34 | 17.45 | 2,542,800 | +0.08(+0.48%) |
Dec 23, 2009 | 17.45 | 17.53 | 17.32 | 17.37 | 7,497,249 | -0.06(-0.33%) |
Dec 22, 2009 | 17.66 | 17.71 | 17.41 | 17.43 | 5,924,254 | -0.21(-1.20%) |
Dec 21, 2009 | 17.64 | 17.75 | 17.59 | 17.64 | 5,874,727 | +0.01(+0.05%) |
Dec 18, 2009 | 17.51 | 17.65 | 17.47 | 17.63 | 10,052,638 | +0.07(+0.42%) |
Dec 17, 2009 | 17.71 | 17.71 | 17.43 | 17.56 | 10,518,329 | -0.13(-0.71%) |
Dec 16, 2009 | 17.78 | 17.89 | 17.49 | 17.68 | 7,328,754 | -0.11(-0.62%) |
Dec 15, 2009 | 17.80 | 17.83 | 17.62 | 17.79 | 6,686,672 | -0.04(-0.20%) |
Dec 14, 2009 | 17.89 | 17.89 | 17.74 | 17.83 | 6,213,018 | -0.03(-0.15%) |
Dec 11, 2009 | 17.66 | 17.88 | 17.61 | 17.86 | 9,453,782 | +0.23(+1.30%) |
Dec 10, 2009 | 17.47 | 17.70 | 17.47 | 17.63 | 9,892,037 | +0.10(+0.60%) |
Dec 09, 2009 | 17.35 | 17.52 | 17.30 | 17.52 | 10,292,130 | +0.21(+1.24%) |
Dec 08, 2009 | 17.23 | 17.35 | 17.09 | 17.31 | 9,744,173 | +0.08(+0.48%) |
Dec 07, 2009 | 17.17 | 17.38 | 17.11 | 17.23 | 12,336,040 | +0.09(+0.55%) |
Dec 04, 2009 | 17.29 | 17.42 | 16.98 | 17.13 | 15,127,204 | -0.16(-0.91%) |
Dec 03, 2009 | 17.05 | 17.41 | 16.99 | 17.29 | 11,263,420 | +0.26(+1.50%) |
Dec 02, 2009 | 16.92 | 17.06 | 16.91 | 17.03 | 14,182,206 | +0.12(+0.71%) |
Dec 01, 2009 | 16.83 | 16.96 | 16.78 | 16.91 | 11,728,810 | +0.17(+1.00%) |
Nov 30, 2009 | 16.50 | 16.78 | 16.49 | 16.75 | 17,081,948 | +0.25(+1.52%) |
Nov 27, 2009 | 16.63 | 16.68 | 16.39 | 16.49 | 6,410,822 | -0.22(-1.31%) |
Nov 25, 2009 | 16.68 | 16.74 | 16.55 | 16.71 | 9,239,254 | +0.03(+0.16%) |
Nov 24, 2009 | 16.64 | 16.69 | 16.54 | 16.69 | 9,869,924 | +0.07(+0.41%) |
Nov 23, 2009 | 16.53 | 16.71 | 16.44 | 16.62 | 8,119,762 | +0.23(+1.43%) |
Nov 20, 2009 | 16.44 | 16.47 | 16.35 | 16.39 | 11,860,865 | -0.05(-0.29%) |
Nov 19, 2009 | 16.54 | 16.58 | 16.39 | 16.43 | 8,495,246 | -0.12(-0.72%) |
Nov 18, 2009 | 16.57 | 16.67 | 16.45 | 16.55 | 7,814,237 | -0.03(-0.16%) |
Nov 17, 2009 | 16.68 | 16.71 | 16.57 | 16.58 | 5,895,499 | -0.07(-0.41%) |
Nov 16, 2009 | 16.53 | 16.66 | 16.52 | 16.65 | 9,221,253 | +0.17(+1.01%) |
Nov 13, 2009 | 16.50 | 16.65 | 16.45 | 16.48 | 8,940,494 | -0.01(-0.03%) |
Nov 12, 2009 | 16.69 | 16.71 | 16.45 | 16.48 | 8,248,278 | -0.20(-1.19%) |
Nov 11, 2009 | 16.85 | 16.89 | 16.64 | 16.68 | 10,143,913 | -0.12(-0.71%) |
Nov 10, 2009 | 16.68 | 16.88 | 16.62 | 16.80 | 7,656,945 | +0.06(+0.34%) |
Nov 09, 2009 | 16.45 | 16.76 | 16.45 | 16.75 | 6,555,681 | +0.26(+1.58%) |
Nov 06, 2009 | 16.36 | 16.50 | 16.31 | 16.48 | 6,038,222 | +0.05(+0.29%) |
Nov 05, 2009 | 16.37 | 16.45 | 16.28 | 16.44 | 6,712,158 | +0.16(+0.99%) |
Nov 04, 2009 | 16.19 | 16.44 | 16.17 | 16.28 | 9,234,687 | +0.10(+0.65%) |
Nov 03, 2009 | 16.16 | 16.25 | 16.12 | 16.17 | 6,810,385 | -0.03(-0.16%) |
Nov 02, 2009 | 16.33 | 16.44 | 16.14 | 16.20 | 11,940,948 | -0.08(-0.48%) |
Oct 30, 2009 | 16.53 | 16.55 | 16.24 | 16.28 | 14,714,915 | -0.27(-1.64%) |
Oct 29, 2009 | 16.88 | 16.88 | 16.39 | 16.55 | 12,258,163 | -0.43(-2.52%) |
Oct 28, 2009 | 17.04 | 17.28 | 16.93 | 16.97 | 16,747,832 | -0.06(-0.37%) |
Oct 27, 2009 | 17.02 | 17.18 | 16.97 | 17.04 | 8,216,242 | +0.04(+0.21%) |
Oct 26, 2009 | 17.09 | 17.30 | 16.88 | 17.00 | 9,811,773 | -0.05(-0.28%) |
Oct 23, 2009 | 17.17 | 17.19 | 16.98 | 17.05 | 9,040,576 | -0.32(-1.83%) |
Oct 22, 2009 | 17.49 | 17.53 | 17.25 | 17.37 | 8,720,747 | -0.10(-0.60%) |
Oct 21, 2009 | 17.32 | 17.63 | 17.30 | 17.47 | 12,988,241 | +0.14(+0.81%) |
Oct 20, 2009 | 17.29 | 17.38 | 17.28 | 17.33 | 12,040,682 | -0.03(-0.18%) |
Oct 19, 2009 | 16.96 | 17.40 | 16.85 | 17.36 | 12,269,907 | +0.40(+2.37%) |
Oct 16, 2009 | 16.70 | 17.01 | 16.65 | 16.96 | 10,045,862 | +0.20(+1.21%) |
Oct 15, 2009 | 16.62 | 16.76 | 16.59 | 16.76 | 7,721,983 | +0.14(+0.82%) |
Oct 14, 2009 | 16.68 | 16.68 | 16.54 | 16.62 | 5,707,386 | +0.05(+0.32%) |
Oct 13, 2009 | 16.64 | 16.66 | 16.56 | 16.57 | 5,774,856 | -0.09(-0.53%) |
Oct 12, 2009 | 16.63 | 16.70 | 16.58 | 16.66 | 4,363,319 | +0.04(+0.25%) |
Oct 09, 2009 | 16.60 | 16.64 | 16.57 | 16.61 | 5,058,587 | +0.01(+0.06%) |
Oct 08, 2009 | 16.64 | 16.68 | 16.58 | 16.60 | 4,853,923 | -0.01(-0.03%) |
Oct 07, 2009 | 16.73 | 16.73 | 16.52 | 16.61 | 5,899,498 | -0.03(-0.19%) |
Oct 06, 2009 | 16.58 | 16.64 | 16.45 | 16.64 | 6,135,118 | +0.08(+0.50%) |
Oct 05, 2009 | 16.64 | 16.64 | 16.44 | 16.56 | 6,599,883 | +0.00(+0.00%) |
Oct 02, 2009 | 16.55 | 16.62 | 16.44 | 16.56 | 7,676,834 | +0.03(+0.19%) |
Oct 01, 2009 | 16.60 | 16.66 | 16.47 | 16.53 | 12,522,831 | +0.00(+0.00%) |
Sep 30, 2009 | 16.68 | 16.70 | 16.45 | 16.53 | 9,540,961 | -0.16(-0.94%) |
Sep 29, 2009 | 16.75 | 16.75 | 16.54 | 16.68 | 4,640,733 | -0.00(-0.03%) |
Sep 28, 2009 | 16.67 | 16.77 | 16.64 | 16.69 | 5,118,212 | +0.04(+0.24%) |
Sep 25, 2009 | 16.64 | 16.75 | 16.52 | 16.65 | 7,701,817 | -0.02(-0.09%) |
Sep 24, 2009 | 16.64 | 16.78 | 16.57 | 16.66 | 7,487,925 | +0.06(+0.38%) |
Sep 23, 2009 | 16.57 | 16.83 | 16.54 | 16.60 | 7,844,089 | +0.01(+0.06%) |
Sep 22, 2009 | 16.78 | 16.78 | 16.53 | 16.59 | 6,244,345 | -0.13(-0.78%) |
Sep 21, 2009 | 16.68 | 16.79 | 16.65 | 16.72 | 5,200,523 | +0.01(+0.03%) |
Sep 18, 2009 | 16.84 | 16.87 | 16.71 | 16.71 | 11,184,526 | -0.02(-0.12%) |
Sep 17, 2009 | 16.74 | 16.81 | 16.64 | 16.73 | 8,546,065 | +0.15(+0.91%) |
Sep 16, 2009 | 16.70 | 16.88 | 16.52 | 16.58 | 9,595,894 | -0.09(-0.56%) |
Sep 15, 2009 | 16.46 | 16.68 | 16.38 | 16.68 | 10,731,332 | +0.23(+1.40%) |
Sep 14, 2009 | 16.17 | 16.45 | 16.17 | 16.45 | 6,580,101 | +0.26(+1.58%) |
Sep 11, 2009 | 16.28 | 16.37 | 16.17 | 16.19 | 7,572,842 | -0.09(-0.58%) |
Sep 10, 2009 | 16.23 | 16.35 | 16.13 | 16.29 | 8,169,124 | +0.03(+0.19%) |
Sep 09, 2009 | 16.43 | 16.44 | 16.21 | 16.25 | 6,343,305 | -0.15(-0.92%) |
Sep 08, 2009 | 16.49 | 16.56 | 16.34 | 16.41 | 9,009,167 | +0.01(+0.06%) |
Sep 04, 2009 | 16.23 | 16.41 | 16.13 | 16.40 | 6,564,256 | +0.15(+0.93%) |
Sep 03, 2009 | 16.25 | 16.32 | 16.04 | 16.24 | 6,795,754 | +0.03(+0.19%) |
Sep 02, 2009 | 16.21 | 16.25 | 16.03 | 16.21 | 8,815,882 | -0.03(-0.16%) |
Sep 01, 2009 | 16.26 | 16.39 | 16.18 | 16.24 | 9,486,554 | -0.04(-0.26%) |
Aug 31, 2009 | 16.42 | 16.47 | 16.25 | 16.28 | 9,164,065 | -0.20(-1.20%) |
Aug 28, 2009 | 16.53 | 16.53 | 16.34 | 16.48 | 5,791,137 | +0.01(+0.06%) |
Aug 27, 2009 | 16.52 | 16.54 | 16.41 | 16.47 | 6,914,611 | -0.04(-0.22%) |
Aug 26, 2009 | 16.47 | 16.57 | 16.40 | 16.51 | 5,701,240 | +0.05(+0.32%) |
Aug 25, 2009 | 16.49 | 16.53 | 16.40 | 16.45 | 8,142,439 | -0.03(-0.16%) |
Aug 24, 2009 | 16.45 | 16.51 | 16.36 | 16.48 | 5,137,067 | +0.04(+0.22%) |
Aug 21, 2009 | 16.42 | 16.52 | 16.15 | 16.44 | 14,480,539 | +0.08(+0.51%) |
Aug 20, 2009 | 16.27 | 16.36 | 16.19 | 16.36 | 5,976,933 | +0.13(+0.80%) |
Aug 19, 2009 | 16.05 | 16.28 | 16.05 | 16.23 | 7,344,849 | +0.11(+0.68%) |
Aug 18, 2009 | 16.28 | 16.28 | 16.07 | 16.12 | 4,803,490 | -0.17(-1.06%) |
Aug 17, 2009 | 16.32 | 16.37 | 16.16 | 16.29 | 5,842,988 | -0.13(-0.80%) |
Aug 14, 2009 | 16.35 | 16.43 | 16.21 | 16.42 | 4,197,055 | +0.05(+0.32%) |
Aug 13, 2009 | 16.41 | 16.49 | 16.27 | 16.37 | 6,736,942 | -0.02(-0.13%) |
Aug 12, 2009 | 16.26 | 16.51 | 16.19 | 16.39 | 7,566,966 | +0.09(+0.58%) |
Aug 11, 2009 | 16.28 | 16.35 | 16.22 | 16.30 | 3,895,681 | -0.06(-0.35%) |
Aug 10, 2009 | 16.35 | 16.40 | 16.19 | 16.35 | 5,342,672 | -0.09(-0.54%) |
Aug 07, 2009 | 16.41 | 16.51 | 16.23 | 16.44 | 6,447,162 | +0.10(+0.64%) |
Aug 06, 2009 | 16.28 | 16.39 | 16.13 | 16.34 | 8,932,537 | +0.04(+0.22%) |
Aug 05, 2009 | 16.37 | 16.43 | 16.20 | 16.30 | 6,365,099 | -0.06(-0.35%) |
Aug 04, 2009 | 16.27 | 16.40 | 16.22 | 16.36 | 8,373,156 | +0.07(+0.45%) |
Aug 03, 2009 | 16.48 | 16.48 | 16.19 | 16.29 | 9,792,084 | -0.10(-0.60%) |
Jul 31, 2009 | 16.58 | 16.61 | 16.35 | 16.39 | 10,973,971 | -0.23(-1.41%) |
Jul 30, 2009 | 16.52 | 16.72 | 16.42 | 16.62 | 10,486,901 | +0.02(+0.13%) |
Jul 29, 2009 | 16.72 | 16.87 | 16.35 | 16.60 | 14,495,799 | -0.10(-0.59%) |
Jul 28, 2009 | 17.00 | 17.01 | 16.61 | 16.70 | 10,305,499 | -0.26(-1.54%) |
Jul 27, 2009 | 16.86 | 17.03 | 16.75 | 16.96 | 4,890,263 | -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 | 9,939,365 | +0.27(+1.64%) |
Jul 22, 2009 | 16.59 | 16.74 | 16.55 | 16.58 | 6,570,247 | -0.08(-0.47%) |
Jul 21, 2009 | 16.63 | 16.70 | 16.49 | 16.66 | 8,941,594 | +0.07(+0.44%) |
Jul 20, 2009 | 16.54 | 16.59 | 16.33 | 16.59 | 7,025,814 | +0.16(+0.98%) |
Jul 17, 2009 | 16.56 | 16.61 | 16.35 | 16.43 | 7,034,417 | -0.17(-1.01%) |
Jul 16, 2009 | 16.40 | 16.65 | 16.30 | 16.59 | 5,974,722 | +0.14(+0.86%) |
Jul 15, 2009 | 16.05 | 16.46 | 16.05 | 16.45 | 10,800,873 | +0.36(+2.24%) |
Jul 14, 2009 | 16.02 | 16.09 | 15.87 | 16.09 | 8,615,742 | +0.06(+0.39%) |
Jul 13, 2009 | 15.96 | 16.12 | 15.93 | 16.03 | 12,270,579 | +0.01(+0.06%) |
Jul 10, 2009 | 16.01 | 16.11 | 15.79 | 16.02 | 5,366,253 | -0.04(-0.23%) |
Jul 09, 2009 | 16.21 | 16.21 | 15.90 | 16.06 | 7,558,164 | -0.08(-0.49%) |
Jul 08, 2009 | 16.25 | 16.39 | 15.99 | 16.13 | 8,579,680 | -0.08(-0.51%) |
Jul 07, 2009 | 16.48 | 16.48 | 16.21 | 16.22 | 6,167,641 | -0.31(-1.86%) |
Jul 06, 2009 | 16.27 | 16.67 | 16.19 | 16.53 | 10,616,120 | +0.34(+2.13%) |
Jul 02, 2009 | 16.40 | 16.41 | 16.18 | 16.18 | 9,012,143 | -0.27(-1.62%) |
Jul 01, 2009 | 16.28 | 16.46 | 16.24 | 16.45 | 7,850,294 | +0.19(+1.16%) |
Jun 30, 2009 | 16.23 | 16.39 | 15.94 | 16.26 | 15,769,167 | -0.37(-2.20%) |
Jun 29, 2009 | 16.67 | 16.67 | 16.42 | 16.63 | 7,579,614 | -0.02(-0.13%) |
Jun 26, 2009 | 16.57 | 16.72 | 16.44 | 16.65 | 9,597,933 | +0.06(+0.38%) |
Jun 25, 2009 | 16.31 | 16.60 | 16.25 | 16.58 | 9,677,646 | +0.25(+1.53%) |
Jun 24, 2009 | 16.29 | 16.42 | 16.22 | 16.33 | 8,329,731 | +0.10(+0.64%) |
Jun 23, 2009 | 16.20 | 16.29 | 16.03 | 16.23 | 10,988,478 | +0.02(+0.10%) |
Jun 22, 2009 | 15.88 | 16.33 | 15.76 | 16.21 | 9,218,480 | +0.24(+1.50%) |
Jun 19, 2009 | 16.33 | 16.39 | 15.94 | 15.97 | 10,425,761 | -0.25(-1.54%) |
Jun 18, 2009 | 15.89 | 16.27 | 15.83 | 16.22 | 8,459,987 | +0.38(+2.37%) |
Jun 17, 2009 | 15.72 | 16.01 | 15.72 | 15.85 | 8,423,060 | +0.13(+0.83%) |
Jun 16, 2009 | 15.77 | 15.84 | 15.63 | 15.72 | 7,397,839 | -0.01(-0.07%) |
Jun 15, 2009 | 15.82 | 15.93 | 15.62 | 15.73 | 10,078,292 | -0.21(-1.34%) |
Jun 12, 2009 | 15.62 | 16.07 | 15.45 | 15.94 | 10,244,405 | +0.33(+2.14%) |
Jun 11, 2009 | 15.21 | 15.86 | 15.19 | 15.61 | 13,332,238 | +0.45(+2.96%) |
Jun 10, 2009 | 15.01 | 15.25 | 14.99 | 15.16 | 10,662,180 | +0.22(+1.47%) |
Jun 09, 2009 | 15.05 | 15.20 | 14.92 | 14.94 | 7,587,167 | -0.10(-0.66%) |
Jun 08, 2009 | 15.06 | 15.16 | 14.90 | 15.04 | 8,379,442 | -0.05(-0.31%) |
Jun 05, 2009 | 15.04 | 15.21 | 14.99 | 15.09 | 12,278,448 | +0.09(+0.63%) |
Jun 04, 2009 | 15.08 | 15.08 | 14.88 | 14.99 | 8,176,784 | +0.00(+0.00%) |
Jun 03, 2009 | 15.16 | 15.26 | 14.82 | 14.99 | 7,780,802 | -0.16(-1.03%) |
Jun 02, 2009 | 15.10 | 15.28 | 15.10 | 15.15 | 10,536,910 | +0.05(+0.35%) |
Jun 01, 2009 | 14.88 | 15.15 | 14.84 | 15.10 | 10,692,125 | +0.27(+1.83%) |
May 29, 2009 | 14.79 | 14.89 | 14.64 | 14.82 | 10,604,650 | +0.06(+0.42%) |
May 28, 2009 | 14.76 | 14.87 | 14.64 | 14.76 | 9,756,189 | +0.10(+0.71%) |
May 27, 2009 | 14.80 | 14.86 | 14.56 | 14.66 | 13,428,333 | -0.11(-0.78%) |
May 26, 2009 | 14.46 | 14.78 | 14.39 | 14.77 | 11,473,983 | +0.32(+2.20%) |
May 22, 2009 | 14.24 | 14.58 | 14.19 | 14.45 | 10,008,991 | +0.18(+1.24%) |
May 21, 2009 | 14.28 | 14.37 | 14.19 | 14.28 | 9,158,324 | -0.05(-0.33%) |
May 20, 2009 | 14.61 | 14.69 | 14.32 | 14.32 | 10,330,849 | -0.28(-1.89%) |
May 19, 2009 | 14.66 | 14.70 | 14.57 | 14.60 | 11,120,870 | -0.07(-0.50%) |
May 18, 2009 | 14.76 | 14.79 | 14.56 | 14.67 | 7,856,114 | +0.00(+0.00%) |
May 15, 2009 | 14.81 | 14.88 | 14.61 | 14.67 | 8,041,942 | -0.19(-1.26%) |
May 14, 2009 | 14.91 | 15.06 | 14.77 | 14.86 | 11,077,955 | -0.08(-0.56%) |
May 13, 2009 | 14.96 | 15.10 | 14.86 | 14.94 | 10,203,964 | -0.12(-0.80%) |
May 12, 2009 | 15.21 | 15.29 | 14.98 | 15.06 | 9,463,076 | -0.06(-0.41%) |
May 11, 2009 | 14.88 | 15.24 | 14.88 | 15.13 | 12,821,827 | +0.12(+0.80%) |
May 08, 2009 | 15.38 | 15.56 | 14.92 | 15.01 | 14,665,415 | -0.27(-1.74%) |
May 07, 2009 | 15.31 | 15.39 | 15.05 | 15.27 | 8,833,859 | +0.05(+0.34%) |
May 06, 2009 | 15.20 | 15.24 | 15.00 | 15.22 | 8,282,922 | +0.14(+0.90%) |
May 05, 2009 | 15.17 | 15.19 | 14.98 | 15.09 | 7,951,488 | -0.05(-0.31%) |
May 04, 2009 | 15.02 | 15.14 | 15.01 | 15.13 | 9,421,518 | +0.09(+0.62%) |