Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.96 | 20.98 | 20.23 | 20.28 | 27,897,774 | -0.58(-2.79%) |
Apr 29, 2010 | 21.07 | 21.26 | 20.70 | 20.86 | 32,712,006 | -0.18(-0.84%) |
Apr 28, 2010 | 21.06 | 21.14 | 20.74 | 21.04 | 22,685,798 | +0.15(+0.71%) |
Apr 27, 2010 | 21.56 | 21.63 | 20.88 | 20.89 | 11,248 | -0.69(-3.18%) |
Apr 26, 2010 | 21.81 | 21.84 | 21.47 | 21.58 | 20,327,750 | -0.13(-0.61%) |
Apr 23, 2010 | 21.62 | 21.76 | 21.40 | 21.71 | 13,906,437 | +0.33(+1.52%) |
Apr 22, 2010 | 20.86 | 21.40 | 20.78 | 21.38 | 16,305,420 | +0.45(+2.16%) |
Apr 21, 2010 | 21.20 | 21.21 | 20.87 | 20.93 | 444 | -0.21(-0.98%) |
Apr 20, 2010 | 21.05 | 21.15 | 20.79 | 21.14 | 2,140 | +0.21(+1.00%) |
Apr 19, 2010 | 20.95 | 21.17 | 20.69 | 20.93 | 14,000,173 | -0.16(-0.78%) |
Apr 16, 2010 | 21.14 | 21.33 | 20.86 | 21.09 | 20,892,566 | -0.13(-0.64%) |
Apr 15, 2010 | 21.21 | 21.41 | 21.11 | 21.23 | 22,957,044 | +0.04(+0.20%) |
Apr 14, 2010 | 20.94 | 21.23 | 20.87 | 21.18 | 19,276,098 | +0.33(+1.58%) |
Apr 13, 2010 | 20.99 | 21.08 | 20.71 | 20.85 | 12,720,043 | -0.09(-0.43%) |
Apr 12, 2010 | 20.91 | 21.01 | 20.79 | 20.94 | 10,370,694 | +0.15(+0.72%) |
Apr 09, 2010 | 20.66 | 20.81 | 20.60 | 20.79 | 10,642,132 | +0.23(+1.13%) |
Apr 08, 2010 | 20.38 | 20.69 | 20.34 | 20.56 | 11,979,909 | +0.18(+0.86%) |
Apr 07, 2010 | 20.79 | 20.79 | 20.37 | 20.39 | 16,407,748 | -0.38(-1.83%) |
Apr 06, 2010 | 20.68 | 20.98 | 20.63 | 20.77 | 15,365,315 | -0.17(-0.80%) |
Apr 05, 2010 | 20.91 | 20.95 | 20.70 | 20.94 | 17,089,274 | +0.13(+0.65%) |
Apr 01, 2010 | 20.60 | 20.80 | 20.80 | 20.80 | 77,706,808 | +0.34(+1.67%) |
Mar 31, 2010 | 20.38 | 20.72 | 20.34 | 20.46 | 13,909,067 | +0.01(+0.03%) |
Mar 30, 2010 | 20.33 | 20.64 | 20.30 | 20.45 | 18,165,602 | +0.17(+0.84%) |
Mar 29, 2010 | 20.36 | 20.49 | 20.26 | 20.28 | 12,385,196 | -0.00(-0.01%) |
Mar 26, 2010 | 20.39 | 20.51 | 20.15 | 20.28 | 15,060,408 | -0.04(-0.18%) |
Mar 25, 2010 | 20.16 | 20.63 | 20.11 | 20.32 | 22,640,226 | +0.37(+1.87%) |
Mar 24, 2010 | 20.14 | 20.21 | 19.91 | 19.95 | 17,365,664 | -0.28(-1.37%) |
Mar 23, 2010 | 20.11 | 20.29 | 20.06 | 20.22 | 15,034,753 | +0.17(+0.83%) |
Mar 22, 2010 | 19.87 | 20.17 | 19.82 | 20.06 | 18,547,630 | +0.09(+0.45%) |
Mar 19, 2010 | 20.34 | 20.40 | 19.93 | 19.97 | 26,945,598 | -0.29(-1.43%) |
Mar 18, 2010 | 20.56 | 20.64 | 20.25 | 20.26 | 20,874,376 | -0.31(-1.51%) |
Mar 17, 2010 | 20.70 | 20.77 | 20.51 | 20.57 | 16,446,316 | -0.03(-0.15%) |
Mar 16, 2010 | 20.83 | 20.88 | 20.53 | 20.60 | 21,210,376 | -0.17(-0.82%) |
Mar 15, 2010 | 20.74 | 20.81 | 20.66 | 20.77 | 23,060,850 | -0.19(-0.90%) |
Mar 12, 2010 | 20.94 | 21.04 | 20.82 | 20.96 | 31,861,130 | +0.11(+0.55%) |
Mar 11, 2010 | 20.45 | 20.96 | 20.41 | 20.84 | 61,334,380 | +0.27(+1.33%) |
Mar 10, 2010 | 20.17 | 20.63 | 20.13 | 20.57 | 31,634,192 | +0.15(+0.72%) |
Mar 09, 2010 | 20.28 | 20.60 | 20.20 | 20.42 | 40,813,388 | +0.05(+0.26%) |
Mar 08, 2010 | 19.88 | 20.44 | 19.80 | 20.37 | 34,772,132 | +0.48(+2.40%) |
Mar 05, 2010 | 19.64 | 19.90 | 19.58 | 19.89 | 21,699,236 | +0.33(+1.69%) |
Mar 04, 2010 | 19.51 | 19.65 | 19.36 | 19.56 | 16,214,380 | +0.05(+0.28%) |
Mar 03, 2010 | 19.46 | 19.60 | 19.38 | 19.51 | 15,192,330 | +0.08(+0.41%) |
Mar 02, 2010 | 19.51 | 19.55 | 19.38 | 19.43 | 14,350,567 | -0.08(-0.43%) |
Mar 01, 2010 | 19.22 | 19.54 | 19.17 | 19.51 | 15,011,327 | +0.35(+1.81%) |
Feb 26, 2010 | 19.23 | 19.27 | 19.11 | 19.17 | 13,880,466 | +0.01(+0.06%) |
Feb 25, 2010 | 19.05 | 19.20 | 18.82 | 19.16 | 15,729,515 | -0.10(-0.50%) |
Feb 24, 2010 | 19.38 | 19.47 | 19.05 | 19.25 | 18,031,082 | -0.10(-0.54%) |
Feb 23, 2010 | 19.56 | 19.69 | 19.34 | 19.36 | 21,278,132 | -0.18(-0.91%) |
Feb 22, 2010 | 19.56 | 19.72 | 19.51 | 19.53 | 12,872,792 | +0.02(+0.12%) |
Feb 19, 2010 | 19.33 | 19.55 | 19.21 | 19.51 | 15,209,789 | -0.03(-0.17%) |
Feb 18, 2010 | 19.33 | 19.65 | 19.33 | 19.54 | 17,006,722 | +0.12(+0.62%) |
Feb 17, 2010 | 19.33 | 19.44 | 19.27 | 19.42 | 16,659,186 | +0.12(+0.63%) |
Feb 16, 2010 | 19.16 | 19.31 | 19.15 | 19.30 | 17,870,306 | +0.25(+1.30%) |
Feb 12, 2010 | 18.99 | 19.05 | 19.05 | 19.05 | 98,398,488 | -0.08(-0.42%) |
Feb 11, 2010 | 18.83 | 19.15 | 18.71 | 19.14 | 20,072,250 | +0.34(+1.79%) |
Feb 10, 2010 | 18.76 | 18.86 | 18.63 | 18.80 | 16,210,673 | +0.11(+0.60%) |
Feb 09, 2010 | 18.78 | 18.88 | 18.56 | 18.69 | 20,016,694 | +0.02(+0.11%) |
Feb 08, 2010 | 18.60 | 18.94 | 18.53 | 18.67 | 26,699,414 | +0.14(+0.74%) |
Feb 05, 2010 | 18.70 | 18.82 | 18.07 | 18.53 | 43,107,684 | -0.11(-0.59%) |
Feb 04, 2010 | 19.13 | 19.34 | 18.58 | 18.64 | 74,071,416 | -0.11(-0.56%) |
Feb 03, 2010 | 18.90 | 18.96 | 18.42 | 18.74 | 35,714,384 | -0.11(-0.58%) |
Feb 02, 2010 | 18.91 | 18.96 | 18.74 | 18.85 | 16,088,116 | -0.08(-0.41%) |
Feb 01, 2010 | 18.47 | 19.02 | 18.45 | 18.93 | 17,933,390 | +0.52(+2.83%) |
Jan 29, 2010 | 18.54 | 19.07 | 18.37 | 18.41 | 22,597,676 | -0.14(-0.75%) |
Jan 28, 2010 | 18.93 | 18.96 | 18.27 | 18.55 | 14,561,026 | -0.28(-1.50%) |
Jan 27, 2010 | 18.15 | 18.88 | 18.09 | 18.83 | 21,539,870 | +0.62(+3.40%) |
Jan 26, 2010 | 18.26 | 18.52 | 18.18 | 18.21 | 13,855,180 | -0.20(-1.07%) |
Jan 25, 2010 | 18.72 | 18.81 | 18.27 | 18.41 | 17,988,240 | -0.16(-0.85%) |
Jan 22, 2010 | 18.86 | 18.94 | 18.32 | 18.57 | 33,178,424 | -0.39(-2.04%) |
Jan 21, 2010 | 19.62 | 19.73 | 18.88 | 18.95 | 31,349,346 | -0.67(-3.40%) |
Jan 20, 2010 | 19.68 | 19.69 | 19.37 | 19.62 | 14,227,467 | -0.10(-0.49%) |
Jan 19, 2010 | 19.34 | 19.84 | 19.23 | 19.71 | 16,977,212 | +0.38(+1.98%) |
Jan 15, 2010 | 19.63 | 19.33 | 19.33 | 19.33 | 94,894,192 | -0.29(-1.49%) |
Jan 14, 2010 | 19.52 | 19.64 | 19.41 | 19.62 | 20,478,362 | +0.07(+0.34%) |
Jan 13, 2010 | 19.40 | 19.57 | 19.29 | 19.56 | 14,959,703 | +0.18(+0.93%) |
Jan 12, 2010 | 19.43 | 19.53 | 19.27 | 19.38 | 14,304,812 | -0.09(-0.47%) |
Jan 11, 2010 | 19.64 | 19.73 | 19.34 | 19.47 | 14,383,766 | -0.06(-0.29%) |
Jan 08, 2010 | 19.48 | 19.61 | 19.35 | 19.52 | 13,266,378 | +0.05(+0.28%) |
Jan 07, 2010 | 19.29 | 19.52 | 19.20 | 19.47 | 31,015,828 | +0.18(+0.93%) |
Jan 06, 2010 | 19.53 | 19.54 | 19.28 | 19.29 | 18,107,232 | -0.26(-1.34%) |
Jan 05, 2010 | 19.59 | 19.64 | 19.30 | 19.55 | 28,779,270 | -0.23(-1.15%) |
Jan 04, 2010 | 19.75 | 19.92 | 19.63 | 19.78 | 22,480,930 | +0.15(+0.78%) |
Dec 31, 2009 | 19.74 | 19.63 | 19.63 | 19.63 | 56,341,532 | -0.15(-0.77%) |
Dec 30, 2009 | 19.63 | 19.81 | 19.63 | 19.78 | 13,758,945 | +0.03(+0.14%) |
Dec 29, 2009 | 19.45 | 19.81 | 19.45 | 19.75 | 20,880,296 | +0.28(+1.45%) |
Dec 28, 2009 | 19.40 | 19.52 | 19.32 | 19.47 | 14,971,734 | +0.11(+0.54%) |
Dec 24, 2009 | 19.43 | 19.48 | 19.25 | 19.36 | 7,700,577 | +0.03(+0.16%) |
Dec 23, 2009 | 19.40 | 19.52 | 19.22 | 19.33 | 25,747,224 | -0.03(-0.17%) |
Dec 22, 2009 | 19.67 | 19.74 | 19.27 | 19.37 | 32,102,508 | -0.21(-1.05%) |
Dec 21, 2009 | 19.96 | 19.99 | 19.44 | 19.57 | 49,637,504 | -0.39(-1.97%) |
Dec 18, 2009 | 19.61 | 20.13 | 19.61 | 19.97 | 376,045,376 | +0.44(+2.23%) |
Dec 17, 2009 | 19.41 | 19.61 | 19.19 | 19.53 | 42,601,540 | +0.04(+0.21%) |
Dec 16, 2009 | 19.35 | 19.63 | 19.27 | 19.49 | 37,657,044 | +0.16(+0.82%) |
Dec 15, 2009 | 18.90 | 19.34 | 18.83 | 19.33 | 42,378,508 | +0.31(+1.62%) |
Dec 14, 2009 | 18.79 | 19.03 | 18.78 | 19.02 | 78,537,896 | +0.77(+4.22%) |
Dec 11, 2009 | 18.47 | 18.49 | 18.21 | 18.25 | 12,832,101 | -0.22(-1.19%) |
Dec 10, 2009 | 18.37 | 18.57 | 18.26 | 18.47 | 16,205,628 | +0.13(+0.70%) |
Dec 09, 2009 | 17.87 | 18.39 | 17.84 | 18.35 | 18,652,600 | +0.39(+2.20%) |
Dec 08, 2009 | 17.87 | 18.04 | 17.85 | 17.95 | 11,606,509 | +0.01(+0.08%) |
Dec 07, 2009 | 18.01 | 18.10 | 17.92 | 17.94 | 10,762,309 | -0.08(-0.42%) |
Dec 04, 2009 | 18.20 | 18.31 | 17.66 | 18.01 | 24,358,622 | +0.05(+0.30%) |
Dec 03, 2009 | 18.48 | 18.54 | 17.94 | 17.96 | 21,303,054 | -0.49(-2.66%) |
Dec 02, 2009 | 18.64 | 18.72 | 18.42 | 18.45 | 14,318,443 | -0.17(-0.90%) |
Dec 01, 2009 | 18.28 | 18.72 | 18.18 | 18.62 | 27,193,506 | +0.44(+2.43%) |
Nov 30, 2009 | 18.03 | 18.26 | 18.00 | 18.18 | 17,495,580 | +0.15(+0.83%) |
Nov 27, 2009 | 17.97 | 18.14 | 17.86 | 18.03 | 10,355,139 | -0.33(-1.78%) |
Nov 25, 2009 | 18.13 | 18.38 | 18.04 | 18.35 | 12,809,990 | +0.49(+2.74%) |
Nov 24, 2009 | 18.03 | 18.10 | 17.86 | 17.87 | 13,538,701 | -0.19(-1.03%) |
Nov 23, 2009 | 18.13 | 18.13 | 17.93 | 18.05 | 19,454,936 | +0.10(+0.55%) |
Nov 20, 2009 | 17.89 | 18.05 | 17.87 | 17.95 | 13,967,804 | -0.04(-0.22%) |
Nov 19, 2009 | 17.95 | 18.30 | 17.56 | 17.99 | 40,699,392 | -0.05(-0.26%) |
Nov 18, 2009 | 18.00 | 18.15 | 17.88 | 18.04 | 12,778,712 | -0.04(-0.20%) |
Nov 17, 2009 | 17.85 | 18.11 | 17.79 | 18.08 | 17,527,926 | +0.22(+1.26%) |
Nov 16, 2009 | 17.98 | 18.04 | 17.78 | 17.85 | 25,656,052 | -0.10(-0.56%) |
Nov 13, 2009 | 17.73 | 18.00 | 17.67 | 17.95 | 15,259,284 | +0.02(+0.10%) |
Nov 12, 2009 | 18.11 | 18.20 | 17.80 | 17.93 | 14,447,756 | -0.20(-1.11%) |
Nov 11, 2009 | 18.32 | 18.39 | 18.04 | 18.14 | 16,334,820 | -0.06(-0.35%) |
Nov 10, 2009 | 18.15 | 18.29 | 18.08 | 18.20 | 21,901,722 | -0.01(-0.07%) |
Nov 09, 2009 | 17.92 | 18.32 | 17.89 | 18.21 | 29,319,824 | +0.33(+1.87%) |
Nov 06, 2009 | 17.73 | 17.93 | 17.65 | 17.88 | 17,564,324 | +0.24(+1.37%) |
Nov 05, 2009 | 17.62 | 17.90 | 17.56 | 17.64 | 18,215,308 | +0.06(+0.36%) |
Nov 04, 2009 | 17.57 | 17.84 | 17.53 | 17.57 | 27,142,006 | +0.15(+0.85%) |
Nov 03, 2009 | 17.23 | 17.43 | 17.01 | 17.43 | 29,064,248 | +0.00(+0.03%) |
Nov 02, 2009 | 17.08 | 17.54 | 17.02 | 17.42 | 28,203,234 | +0.42(+2.47%) |
Oct 30, 2009 | 17.27 | 17.39 | 16.87 | 17.00 | 30,444,026 | -0.34(-1.97%) |
Oct 29, 2009 | 17.28 | 17.55 | 17.02 | 17.34 | 46,230,248 | +0.16(+0.93%) |
Oct 28, 2009 | 16.82 | 17.51 | 16.78 | 17.18 | 86,747,000 | +0.60(+3.61%) |
Oct 27, 2009 | 16.52 | 16.71 | 16.27 | 16.58 | 44,820,408 | +0.25(+1.54%) |
Oct 26, 2009 | 16.82 | 17.02 | 16.26 | 16.33 | 38,760,836 | -0.30(-1.81%) |
Oct 23, 2009 | 16.69 | 16.72 | 16.52 | 16.63 | 28,418,188 | -0.35(-2.07%) |
Oct 22, 2009 | 16.97 | 17.03 | 16.66 | 16.99 | 24,238,352 | +0.11(+0.66%) |
Oct 21, 2009 | 16.79 | 17.28 | 16.79 | 16.87 | 18,131,118 | +0.03(+0.19%) |
Oct 20, 2009 | 16.94 | 17.03 | 16.76 | 16.84 | 18,384,360 | +0.02(+0.13%) |
Oct 19, 2009 | 16.67 | 16.83 | 16.42 | 16.82 | 16,245,711 | +0.15(+0.89%) |
Oct 16, 2009 | 16.77 | 16.85 | 16.61 | 16.67 | 16,651,308 | -0.18(-1.05%) |
Oct 15, 2009 | 16.65 | 17.02 | 16.61 | 16.85 | 24,812,092 | +0.06(+0.37%) |
Oct 14, 2009 | 16.79 | 16.89 | 16.56 | 16.79 | 30,226,478 | +0.03(+0.17%) |
Oct 13, 2009 | 16.55 | 16.83 | 16.43 | 16.76 | 26,297,588 | +0.22(+1.32%) |
Oct 12, 2009 | 16.69 | 16.82 | 16.46 | 16.54 | 21,481,028 | +0.17(+1.04%) |
Oct 09, 2009 | 16.06 | 16.45 | 16.01 | 16.37 | 23,102,336 | +0.27(+1.69%) |
Oct 08, 2009 | 15.96 | 16.16 | 15.86 | 16.10 | 26,853,740 | +0.20(+1.23%) |
Oct 07, 2009 | 15.52 | 16.01 | 15.46 | 15.90 | 54,650,824 | +0.58(+3.81%) |
Oct 06, 2009 | 15.41 | 15.42 | 15.13 | 15.32 | 40,284,028 | +0.02(+0.15%) |
Oct 05, 2009 | 15.23 | 15.48 | 15.19 | 15.30 | 22,171,902 | +0.08(+0.55%) |
Oct 02, 2009 | 15.36 | 15.51 | 14.93 | 15.21 | 39,458,388 | -0.30(-1.92%) |
Oct 01, 2009 | 15.43 | 15.74 | 15.43 | 15.51 | 31,434,610 | +0.00(+0.01%) |
Sep 30, 2009 | 15.65 | 15.71 | 15.40 | 15.51 | 33,941,180 | -0.10(-0.66%) |
Sep 29, 2009 | 15.98 | 16.19 | 15.53 | 15.61 | 46,670,664 | -0.25(-1.58%) |
Sep 28, 2009 | 15.96 | 16.12 | 15.82 | 15.86 | 17,052,770 | +0.01(+0.04%) |
Sep 25, 2009 | 16.42 | 16.44 | 15.54 | 15.86 | 53,683,464 | -0.64(-3.90%) |
Sep 24, 2009 | 16.47 | 16.59 | 16.21 | 16.50 | 17,880,416 | -0.09(-0.53%) |
Sep 23, 2009 | 16.70 | 16.83 | 16.55 | 16.59 | 16,684,096 | -0.11(-0.66%) |
Sep 22, 2009 | 16.52 | 16.77 | 16.45 | 16.70 | 16,987,166 | +0.23(+1.39%) |
Sep 21, 2009 | 16.40 | 16.67 | 16.38 | 16.47 | 14,415,761 | -0.09(-0.54%) |
Sep 18, 2009 | 16.59 | 16.67 | 16.42 | 16.56 | 16,944,094 | -0.01(-0.04%) |
Sep 17, 2009 | 16.60 | 16.80 | 16.45 | 16.57 | 15,859,471 | +0.05(+0.31%) |
Sep 16, 2009 | 16.44 | 16.74 | 16.31 | 16.51 | 18,494,440 | +0.09(+0.53%) |
Sep 15, 2009 | 16.38 | 16.48 | 16.24 | 16.43 | 17,101,498 | +0.07(+0.45%) |
Sep 14, 2009 | 16.05 | 16.38 | 16.05 | 16.35 | 14,592,580 | +0.13(+0.80%) |
Sep 11, 2009 | 16.27 | 16.27 | 16.10 | 16.22 | 17,153,982 | -0.00(-0.03%) |
Sep 10, 2009 | 15.79 | 16.27 | 15.77 | 16.23 | 18,939,728 | +0.41(+2.60%) |
Sep 09, 2009 | 15.99 | 16.00 | 15.75 | 15.82 | 18,256,526 | -0.11(-0.66%) |
Sep 08, 2009 | 15.87 | 15.99 | 15.74 | 15.92 | 13,613,720 | +0.13(+0.84%) |
Sep 04, 2009 | 15.85 | 15.92 | 15.72 | 15.79 | 11,022,676 | -0.12(-0.78%) |
Sep 03, 2009 | 15.80 | 15.94 | 15.66 | 15.91 | 19,012,158 | +0.18(+1.16%) |
Sep 02, 2009 | 15.66 | 15.90 | 15.58 | 15.73 | 14,855,626 | -0.02(-0.11%) |
Sep 01, 2009 | 15.88 | 16.16 | 15.74 | 15.75 | 24,829,904 | -0.21(-1.29%) |
Aug 31, 2009 | 15.64 | 16.00 | 15.62 | 15.96 | 23,975,240 | +0.13(+0.85%) |
Aug 28, 2009 | 15.72 | 15.82 | 15.55 | 15.82 | 15,621,652 | +0.18(+1.13%) |
Aug 27, 2009 | 15.64 | 15.76 | 15.55 | 15.64 | 22,953,494 | -0.11(-0.70%) |
Aug 26, 2009 | 15.39 | 15.81 | 15.36 | 15.75 | 21,126,904 | +0.27(+1.77%) |
Aug 25, 2009 | 15.29 | 15.48 | 15.24 | 15.48 | 19,578,046 | +0.23(+1.52%) |
Aug 24, 2009 | 15.54 | 15.60 | 15.21 | 15.25 | 22,256,488 | -0.24(-1.52%) |
Aug 21, 2009 | 15.34 | 15.50 | 15.23 | 15.48 | 30,588,498 | +0.27(+1.76%) |
Aug 20, 2009 | 15.06 | 15.26 | 14.98 | 15.22 | 13,534,280 | +0.14(+0.91%) |
Aug 19, 2009 | 14.89 | 15.09 | 14.84 | 15.08 | 17,213,338 | +0.04(+0.28%) |
Aug 18, 2009 | 14.96 | 15.11 | 14.93 | 15.04 | 19,023,324 | +0.18(+1.24%) |
Aug 17, 2009 | 15.00 | 15.03 | 14.82 | 14.85 | 22,025,736 | -0.36(-2.38%) |
Aug 14, 2009 | 15.33 | 15.41 | 15.15 | 15.21 | 13,607,722 | -0.20(-1.28%) |
Aug 13, 2009 | 15.37 | 15.46 | 15.25 | 15.41 | 16,674,043 | +0.05(+0.34%) |
Aug 12, 2009 | 15.32 | 15.50 | 15.23 | 15.36 | 16,075,839 | -0.04(-0.23%) |
Aug 11, 2009 | 15.38 | 15.54 | 15.38 | 15.40 | 16,195,232 | -0.06(-0.39%) |
Aug 10, 2009 | 15.49 | 15.59 | 15.39 | 15.46 | 11,183,208 | -0.06(-0.42%) |
Aug 07, 2009 | 15.54 | 15.63 | 15.42 | 15.52 | 17,136,166 | +0.12(+0.76%) |
Aug 06, 2009 | 15.38 | 15.64 | 15.25 | 15.41 | 23,274,864 | +0.06(+0.39%) |
Aug 05, 2009 | 15.53 | 15.53 | 15.23 | 15.35 | 22,140,544 | -0.09(-0.58%) |
Aug 04, 2009 | 15.33 | 15.51 | 15.24 | 15.44 | 20,812,514 | -0.06(-0.40%) |
Aug 03, 2009 | 14.85 | 15.51 | 14.79 | 15.50 | 33,792,636 | +0.81(+5.50%) |
Jul 31, 2009 | 15.02 | 15.07 | 14.67 | 14.69 | 36,815,156 | -0.39(-2.60%) |
Jul 30, 2009 | 15.19 | 15.64 | 15.00 | 15.08 | 64,364,032 | +0.10(+0.64%) |
Jul 29, 2009 | 14.95 | 15.01 | 14.75 | 14.99 | 24,331,248 | +0.11(+0.72%) |
Jul 28, 2009 | 15.19 | 15.33 | 14.84 | 14.88 | 25,226,722 | -0.36(-2.38%) |
Jul 27, 2009 | 15.24 | 15.33 | 15.06 | 15.24 | 15,873,023 | +0.14(+0.94%) |
Jul 24, 2009 | 14.87 | 15.18 | 14.87 | 15.10 | 1,782 | +0.02(+0.15%) |
Jul 23, 2009 | 15.08 | 15.22 | 14.95 | 15.08 | 21,607,416 | +0.08(+0.51%) |
Jul 22, 2009 | 14.95 | 15.16 | 14.88 | 15.00 | 28,216,464 | -0.07(-0.45%) |
Jul 21, 2009 | 15.06 | 15.08 | 14.76 | 15.07 | 19,765,804 | +0.01(+0.04%) |
Jul 20, 2009 | 14.44 | 15.10 | 14.43 | 15.06 | 35,894,308 | +0.68(+4.71%) |
Jul 17, 2009 | 14.42 | 14.59 | 14.36 | 14.38 | 20,138,292 | -0.07(-0.48%) |
Jul 16, 2009 | 14.01 | 14.52 | 13.96 | 14.45 | 55,797,332 | +0.39(+2.81%) |
Jul 15, 2009 | 13.69 | 14.08 | 13.62 | 14.06 | 40,651,456 | +0.53(+3.91%) |
Jul 14, 2009 | 13.58 | 13.58 | 13.38 | 13.53 | 14,806,648 | -0.01(-0.10%) |
Jul 13, 2009 | 13.30 | 13.56 | 13.29 | 13.54 | 34,131,496 | +0.11(+0.82%) |
Jul 10, 2009 | 13.44 | 13.54 | 13.33 | 13.43 | 18,555,654 | -0.13(-0.96%) |
Jul 09, 2009 | 13.50 | 13.61 | 13.41 | 13.56 | 29,651,152 | +0.21(+1.60%) |
Jul 08, 2009 | 13.40 | 13.54 | 13.02 | 13.35 | 71,380,824 | -0.05(-0.37%) |
Jul 07, 2009 | 13.76 | 13.76 | 13.33 | 13.40 | 33,823,760 | -0.22(-1.58%) |
Jul 06, 2009 | 13.48 | 13.71 | 13.44 | 13.62 | 26,048,356 | +0.13(+0.98%) |
Jul 02, 2009 | 13.64 | 13.85 | 13.48 | 13.48 | 23,963,760 | -0.16(-1.18%) |
Jul 01, 2009 | 13.98 | 14.04 | 13.64 | 13.64 | 29,151,418 | -0.33(-2.35%) |
Jun 30, 2009 | 14.08 | 14.35 | 13.92 | 13.97 | 54,869,844 | -0.16(-1.14%) |
Jun 29, 2009 | 14.34 | 14.34 | 14.03 | 14.13 | 25,266,814 | -0.19(-1.32%) |
Jun 26, 2009 | 13.87 | 14.32 | 13.81 | 14.32 | 22,004,292 | +0.42(+3.02%) |
Jun 25, 2009 | 13.87 | 13.98 | 13.73 | 13.90 | 23,263,712 | +0.19(+1.41%) |
Jun 24, 2009 | 14.14 | 14.17 | 13.67 | 13.71 | 25,398,264 | -0.35(-2.52%) |
Jun 23, 2009 | 13.76 | 14.11 | 13.76 | 14.06 | 22,268,930 | +0.32(+2.34%) |
Jun 22, 2009 | 13.63 | 14.13 | 13.62 | 13.74 | 33,607,656 | -0.03(-0.21%) |
Jun 19, 2009 | 13.85 | 13.94 | 13.66 | 13.77 | 28,374,132 | -0.01(-0.07%) |
Jun 18, 2009 | 13.79 | 13.94 | 13.61 | 13.78 | 35,836,592 | +0.01(+0.10%) |
Jun 17, 2009 | 14.02 | 14.16 | 13.64 | 13.77 | 35,720,100 | -0.25(-1.78%) |
Jun 16, 2009 | 14.61 | 14.61 | 13.94 | 14.02 | 33,185,032 | -0.44(-3.06%) |
Jun 15, 2009 | 14.36 | 14.78 | 14.15 | 14.46 | 28,479,314 | +0.02(+0.11%) |
Jun 12, 2009 | 15.01 | 15.08 | 14.43 | 14.44 | 90,216,840 | -0.53(-3.54%) |
Jun 11, 2009 | 15.56 | 15.62 | 14.96 | 14.97 | 48,960,052 | -0.57(-3.68%) |
Jun 10, 2009 | 15.49 | 15.69 | 15.25 | 15.54 | 37,651,024 | +0.14(+0.93%) |
Jun 09, 2009 | 15.72 | 15.79 | 15.37 | 15.40 | 24,255,228 | -0.26(-1.68%) |
Jun 08, 2009 | 15.67 | 15.84 | 15.60 | 15.66 | 22,989,084 | +0.12(+0.75%) |
Jun 05, 2009 | 15.71 | 15.90 | 15.44 | 15.55 | 82,735,800 | -0.05(-0.35%) |
Jun 04, 2009 | 15.36 | 15.99 | 15.33 | 15.60 | 62,632,152 | +0.29(+1.89%) |
Jun 03, 2009 | 14.97 | 15.43 | 14.78 | 15.31 | 39,395,136 | +0.32(+2.13%) |
Jun 02, 2009 | 14.90 | 15.04 | 14.70 | 14.99 | 34,578,612 | +0.03(+0.22%) |
Jun 01, 2009 | 15.37 | 15.47 | 14.77 | 14.96 | 48,597,632 | -0.24(-1.55%) |
May 29, 2009 | 14.95 | 15.24 | 14.77 | 15.19 | 35,869,700 | +0.27(+1.82%) |
May 28, 2009 | 14.88 | 15.03 | 14.76 | 14.92 | 22,485,390 | +0.13(+0.88%) |
May 27, 2009 | 14.89 | 15.29 | 14.64 | 14.79 | 30,253,362 | -0.19(-1.27%) |
May 26, 2009 | 14.76 | 15.01 | 14.65 | 14.98 | 22,899,912 | +0.23(+1.55%) |
May 22, 2009 | 15.02 | 15.15 | 14.64 | 14.76 | 24,220,068 | -0.12(-0.80%) |
May 21, 2009 | 14.48 | 14.88 | 14.47 | 14.87 | 62,077,756 | +0.30(+2.03%) |
May 20, 2009 | 14.64 | 15.03 | 14.50 | 14.58 | 37,718,644 | +0.04(+0.25%) |
May 19, 2009 | 14.82 | 14.88 | 14.43 | 14.54 | 51,005,208 | -0.36(-2.42%) |
May 18, 2009 | 14.66 | 14.93 | 14.42 | 14.90 | 66,066,716 | +0.30(+2.06%) |
May 15, 2009 | 14.46 | 14.70 | 14.37 | 14.60 | 27,504,308 | +0.12(+0.85%) |
May 14, 2009 | 14.36 | 14.61 | 14.25 | 14.48 | 36,607,884 | +0.01(+0.08%) |
May 13, 2009 | 14.43 | 14.69 | 14.25 | 14.47 | 52,978,272 | -0.17(-1.15%) |
May 12, 2009 | 15.00 | 15.09 | 14.52 | 14.64 | 40,521,964 | -0.16(-1.08%) |
May 11, 2009 | 14.99 | 15.25 | 14.80 | 14.80 | 28,933,256 | -0.56(-3.65%) |
May 08, 2009 | 14.80 | 15.37 | 14.70 | 15.36 | 42,161,312 | +0.65(+4.43%) |
May 07, 2009 | 14.95 | 15.04 | 14.67 | 14.71 | 38,691,332 | -0.15(-1.00%) |
May 06, 2009 | 15.28 | 15.31 | 14.76 | 14.85 | 46,600,044 | -0.27(-1.78%) |
May 05, 2009 | 15.22 | 15.37 | 15.03 | 15.12 | 63,261,152 | -0.18(-1.19%) |
May 04, 2009 | 15.05 | 15.39 | 14.94 | 15.30 | 87,935,320 | +0.72(+4.91%) |