Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.41 | 14.71 | 14.31 | 14.41 | 18,524,632 | -0.25(-1.74%) |
May 27, 2010 | 14.36 | 14.68 | 14.34 | 14.66 | 21,167,634 | +0.59(+4.18%) |
May 26, 2010 | 14.41 | 14.47 | 14.01 | 14.07 | 36,169 | -0.12(-0.82%) |
May 25, 2010 | 14.18 | 14.25 | 13.86 | 14.19 | 43,897 | -0.45(-3.10%) |
May 24, 2010 | 14.52 | 14.87 | 14.39 | 14.64 | 21,814,820 | +0.08(+0.57%) |
May 21, 2010 | 14.03 | 14.57 | 13.99 | 14.56 | 36,134,656 | -0.08(-0.51%) |
May 20, 2010 | 14.58 | 14.86 | 14.55 | 14.63 | 38,241 | -0.44(-2.91%) |
May 19, 2010 | 14.86 | 15.19 | 14.80 | 15.07 | 29,889,358 | +0.13(+0.87%) |
May 18, 2010 | 14.94 | 15.20 | 14.85 | 14.94 | 42,080 | +0.30(+2.03%) |
May 17, 2010 | 14.49 | 14.67 | 14.19 | 14.65 | 25,016,016 | +0.26(+1.84%) |
May 14, 2010 | 14.38 | 14.53 | 14.26 | 14.38 | 19,995,272 | -0.18(-1.23%) |
May 13, 2010 | 14.51 | 14.75 | 14.41 | 14.56 | 15,355,920 | -0.01(-0.09%) |
May 12, 2010 | 14.31 | 14.62 | 14.21 | 14.58 | 13,168,390 | +0.29(+2.06%) |
May 11, 2010 | 14.40 | 14.49 | 14.24 | 14.28 | 36,889 | -0.23(-1.61%) |
May 10, 2010 | 14.34 | 14.52 | 14.28 | 14.52 | 21,727,428 | +0.52(+3.75%) |
May 07, 2010 | 14.02 | 14.38 | 13.80 | 13.99 | 25,643,798 | +0.24(+1.74%) |
May 06, 2010 | 14.53 | 14.60 | 13.32 | 13.75 | 1,087 | -0.75(-5.15%) |
May 05, 2010 | 14.58 | 14.76 | 14.45 | 14.50 | 14,441,697 | -0.28(-1.88%) |
May 04, 2010 | 15.02 | 15.11 | 14.55 | 14.78 | 5,099 | -0.06(-0.37%) |
May 03, 2010 | 14.81 | 15.00 | 14.76 | 14.83 | 14,665,559 | +0.06(+0.37%) |
Apr 30, 2010 | 14.94 | 15.02 | 14.74 | 14.78 | 14,555,861 | -0.11(-0.77%) |
Apr 29, 2010 | 14.89 | 15.04 | 14.82 | 14.89 | 10,929,380 | +0.09(+0.59%) |
Apr 28, 2010 | 14.80 | 14.85 | 14.56 | 14.81 | 14,670,900 | +0.11(+0.72%) |
Apr 27, 2010 | 15.08 | 15.16 | 14.67 | 14.70 | 58,114 | -0.49(-3.21%) |
Apr 26, 2010 | 15.19 | 15.26 | 15.09 | 15.19 | 11,782,119 | -0.02(-0.12%) |
Apr 23, 2010 | 14.87 | 15.21 | 14.84 | 15.21 | 12,477,384 | +0.28(+1.85%) |
Apr 22, 2010 | 14.79 | 14.95 | 14.68 | 14.93 | 9,943,652 | -0.03(-0.18%) |
Apr 21, 2010 | 15.06 | 15.12 | 14.83 | 14.96 | 66,818 | -0.03(-0.18%) |
Apr 20, 2010 | 14.83 | 15.04 | 14.79 | 14.98 | 18,570 | +0.25(+1.72%) |
Apr 19, 2010 | 14.54 | 14.77 | 14.46 | 14.73 | 11,095,097 | +0.01(+0.09%) |
Apr 16, 2010 | 14.92 | 14.97 | 14.60 | 14.72 | 16,500,157 | -0.31(-2.08%) |
Apr 15, 2010 | 15.04 | 15.18 | 14.98 | 15.03 | 15,755,234 | -0.06(-0.37%) |
Apr 14, 2010 | 14.88 | 15.09 | 14.85 | 15.09 | 13,983,682 | +0.28(+1.89%) |
Apr 13, 2010 | 14.81 | 14.91 | 14.67 | 14.81 | 14,227,065 | +0.00(+0.03%) |
Apr 12, 2010 | 14.76 | 14.89 | 14.73 | 14.80 | 12,971,891 | +0.00(+0.03%) |
Apr 09, 2010 | 14.77 | 14.81 | 14.58 | 14.80 | 15,256,798 | +0.15(+1.00%) |
Apr 08, 2010 | 14.45 | 14.71 | 14.36 | 14.65 | 19,299,928 | -0.04(-0.25%) |
Apr 07, 2010 | 14.94 | 14.94 | 14.58 | 14.69 | 16,650,284 | -0.29(-1.93%) |
Apr 06, 2010 | 14.84 | 15.10 | 14.78 | 14.98 | 10,686,278 | +0.19(+1.31%) |
Apr 05, 2010 | 14.85 | 14.97 | 14.75 | 14.78 | 10,685,671 | +0.03(+0.22%) |
Apr 01, 2010 | 14.68 | 14.75 | 14.75 | 14.75 | 22,046,744 | +0.21(+1.42%) |
Mar 31, 2010 | 14.43 | 14.71 | 14.42 | 14.54 | 15,496,909 | +0.11(+0.76%) |
Mar 30, 2010 | 14.50 | 14.51 | 14.38 | 14.43 | 9,610,974 | -0.03(-0.19%) |
Mar 29, 2010 | 14.27 | 14.50 | 14.27 | 14.46 | 11,207,968 | +0.29(+2.01%) |
Mar 26, 2010 | 14.38 | 14.42 | 14.12 | 14.18 | 12,781,011 | -0.12(-0.84%) |
Mar 25, 2010 | 14.54 | 14.60 | 14.28 | 14.29 | 14,739,890 | -0.13(-0.89%) |
Mar 24, 2010 | 14.40 | 14.59 | 14.33 | 14.42 | 14,646,470 | -0.17(-1.13%) |
Mar 23, 2010 | 14.57 | 14.62 | 14.47 | 14.59 | 10,429,539 | +0.17(+1.18%) |
Mar 22, 2010 | 14.42 | 14.62 | 14.35 | 14.42 | 12,982,397 | -0.28(-1.91%) |
Mar 19, 2010 | 14.79 | 14.85 | 14.45 | 14.70 | 18,915,752 | -0.06(-0.37%) |
Mar 18, 2010 | 14.85 | 14.91 | 14.64 | 14.75 | 10,371,179 | -0.11(-0.71%) |
Mar 17, 2010 | 14.68 | 14.88 | 14.61 | 14.86 | 14,535,209 | +0.29(+1.96%) |
Mar 16, 2010 | 14.43 | 14.59 | 14.32 | 14.58 | 12,886,706 | +0.22(+1.54%) |
Mar 15, 2010 | 14.24 | 14.37 | 14.24 | 14.35 | 11,113,868 | -0.12(-0.79%) |
Mar 12, 2010 | 14.62 | 14.65 | 14.42 | 14.47 | 11,587,752 | -0.09(-0.60%) |
Mar 11, 2010 | 14.45 | 14.66 | 14.43 | 14.56 | 16,504,817 | +0.08(+0.57%) |
Mar 10, 2010 | 14.24 | 14.48 | 14.20 | 14.47 | 18,701,846 | +0.28(+1.98%) |
Mar 09, 2010 | 14.03 | 14.29 | 14.03 | 14.19 | 12,642,285 | +0.04(+0.26%) |
Mar 08, 2010 | 14.11 | 14.21 | 14.09 | 14.16 | 13,394,714 | +0.09(+0.62%) |
Mar 05, 2010 | 13.78 | 14.10 | 13.72 | 14.07 | 16,916,602 | +0.47(+3.48%) |
Mar 04, 2010 | 13.55 | 13.63 | 13.46 | 13.60 | 13,957,512 | +0.05(+0.37%) |
Mar 03, 2010 | 13.55 | 13.72 | 13.50 | 13.55 | 15,256,154 | +0.05(+0.37%) |
Mar 02, 2010 | 13.48 | 13.58 | 13.43 | 13.50 | 12,203,354 | +0.09(+0.69%) |
Mar 01, 2010 | 13.40 | 13.48 | 13.33 | 13.40 | 10,092,837 | +0.10(+0.73%) |
Feb 26, 2010 | 13.36 | 13.41 | 13.18 | 13.31 | 12,471,414 | +0.00(+0.03%) |
Feb 25, 2010 | 13.21 | 13.33 | 13.06 | 13.30 | 10,521,286 | -0.09(-0.69%) |
Feb 24, 2010 | 13.33 | 13.44 | 13.19 | 13.39 | 10,599,248 | +0.12(+0.94%) |
Feb 23, 2010 | 13.52 | 13.52 | 13.22 | 13.27 | 14,748,340 | -0.29(-2.17%) |
Feb 22, 2010 | 13.86 | 13.88 | 13.51 | 13.56 | 14,240,880 | -0.21(-1.53%) |
Feb 19, 2010 | 13.74 | 13.85 | 13.64 | 13.78 | 11,536,595 | +0.01(+0.07%) |
Feb 18, 2010 | 13.61 | 13.78 | 13.56 | 13.77 | 9,506,192 | +0.15(+1.08%) |
Feb 17, 2010 | 13.70 | 13.75 | 13.56 | 13.62 | 13,746,941 | -0.03(-0.20%) |
Feb 16, 2010 | 13.54 | 13.69 | 13.44 | 13.65 | 16,029,708 | +0.50(+3.77%) |
Feb 12, 2010 | 13.03 | 13.15 | 13.15 | 13.15 | 33,075,446 | +0.01(+0.07%) |
Feb 11, 2010 | 12.90 | 13.21 | 12.84 | 13.14 | 12,371,342 | +0.20(+1.55%) |
Feb 10, 2010 | 13.01 | 13.04 | 12.74 | 12.94 | 14,280,735 | -0.10(-0.80%) |
Feb 09, 2010 | 12.96 | 13.20 | 12.87 | 13.05 | 15,546,255 | +0.26(+2.07%) |
Feb 08, 2010 | 13.02 | 13.03 | 12.76 | 12.78 | 19,090,658 | -0.19(-1.48%) |
Feb 05, 2010 | 13.08 | 13.14 | 12.60 | 12.97 | 26,612,062 | -0.18(-1.39%) |
Feb 04, 2010 | 13.72 | 13.75 | 13.14 | 13.15 | 21,575,822 | -0.69(-4.97%) |
Feb 03, 2010 | 14.05 | 14.07 | 13.74 | 13.84 | 14,188,286 | -0.24(-1.72%) |
Feb 02, 2010 | 13.67 | 14.09 | 13.67 | 14.08 | 22,519,594 | +0.28(+2.06%) |
Feb 01, 2010 | 13.75 | 13.98 | 13.67 | 13.80 | 12,738,412 | +0.21(+1.56%) |
Jan 29, 2010 | 13.92 | 14.02 | 13.50 | 13.59 | 15,686,733 | -0.16(-1.19%) |
Jan 28, 2010 | 13.88 | 13.97 | 13.64 | 13.75 | 16,127,653 | -0.09(-0.66%) |
Jan 27, 2010 | 13.85 | 14.50 | 13.66 | 13.84 | 13,915,450 | -0.01(-0.10%) |
Jan 26, 2010 | 13.91 | 14.07 | 13.75 | 13.86 | 11,940,577 | -0.14(-1.01%) |
Jan 25, 2010 | 14.02 | 14.20 | 13.98 | 14.00 | 9,436,094 | +0.06(+0.42%) |
Jan 22, 2010 | 14.23 | 14.36 | 13.92 | 13.94 | 15,505,574 | -0.42(-2.92%) |
Jan 21, 2010 | 14.69 | 14.75 | 14.32 | 14.36 | 16,228,658 | -0.31(-2.14%) |
Jan 20, 2010 | 14.54 | 14.71 | 14.41 | 14.67 | 15,842,080 | +0.03(+0.19%) |
Jan 19, 2010 | 14.34 | 14.66 | 14.32 | 14.65 | 14,487,545 | +0.22(+1.55%) |
Jan 15, 2010 | 14.55 | 14.42 | 14.42 | 14.42 | 31,628,730 | -0.15(-1.03%) |
Jan 14, 2010 | 14.71 | 14.71 | 14.48 | 14.57 | 11,083,532 | -0.08(-0.53%) |
Jan 13, 2010 | 14.69 | 14.71 | 14.42 | 14.65 | 12,819,859 | -0.05(-0.34%) |
Jan 12, 2010 | 14.74 | 14.80 | 14.65 | 14.70 | 11,801,180 | -0.21(-1.38%) |
Jan 11, 2010 | 15.03 | 15.06 | 14.79 | 14.91 | 13,103,221 | +0.00(+0.00%) |
Jan 08, 2010 | 14.80 | 14.95 | 14.75 | 14.91 | 9,926,283 | +0.02(+0.15%) |
Jan 07, 2010 | 14.93 | 14.93 | 14.69 | 14.88 | 10,211,084 | -0.09(-0.61%) |
Jan 06, 2010 | 14.64 | 15.00 | 14.59 | 14.97 | 19,935,476 | +0.32(+2.21%) |
Jan 05, 2010 | 14.70 | 14.74 | 14.60 | 14.65 | 12,410,256 | +0.01(+0.09%) |
Jan 04, 2010 | 14.47 | 14.66 | 14.42 | 14.64 | 12,057,970 | +0.41(+2.85%) |
Dec 31, 2009 | 14.34 | 14.23 | 14.23 | 14.23 | 9,575,495 | -0.11(-0.79%) |
Dec 30, 2009 | 14.24 | 14.36 | 14.19 | 14.34 | 6,213,304 | +0.07(+0.51%) |
Dec 29, 2009 | 14.38 | 14.43 | 14.22 | 14.27 | 6,188,801 | -0.07(-0.48%) |
Dec 28, 2009 | 14.54 | 14.57 | 14.28 | 14.34 | 5,224,578 | -0.09(-0.60%) |
Dec 24, 2009 | 14.40 | 14.47 | 14.36 | 14.43 | 2,460,288 | +0.06(+0.44%) |
Dec 23, 2009 | 14.42 | 14.47 | 14.31 | 14.36 | 6,589,789 | -0.01(-0.10%) |
Dec 22, 2009 | 14.40 | 14.44 | 14.26 | 14.38 | 8,708,115 | +0.12(+0.83%) |
Dec 21, 2009 | 14.20 | 14.32 | 14.16 | 14.26 | 8,514,172 | +0.17(+1.20%) |
Dec 18, 2009 | 14.27 | 14.29 | 13.94 | 14.09 | 16,915,190 | +0.00(+0.00%) |
Dec 17, 2009 | 14.27 | 14.27 | 14.06 | 14.09 | 9,948,847 | -0.27(-1.90%) |
Dec 16, 2009 | 14.31 | 14.40 | 14.21 | 14.36 | 15,924,215 | +0.12(+0.83%) |
Dec 15, 2009 | 14.40 | 14.45 | 14.20 | 14.24 | 12,444,478 | -0.09(-0.64%) |
Dec 14, 2009 | 14.41 | 14.42 | 14.33 | 14.34 | 13,186,219 | +0.07(+0.48%) |
Dec 11, 2009 | 14.27 | 14.38 | 14.14 | 14.27 | 14,342,623 | +0.07(+0.51%) |
Dec 10, 2009 | 14.28 | 14.36 | 14.10 | 14.19 | 13,348,333 | +0.04(+0.29%) |
Dec 09, 2009 | 14.28 | 14.28 | 13.95 | 14.15 | 15,027,534 | +0.05(+0.36%) |
Dec 08, 2009 | 14.41 | 14.43 | 14.05 | 14.10 | 12,678,674 | -0.41(-2.83%) |
Dec 07, 2009 | 14.42 | 14.69 | 14.32 | 14.51 | 14,326,564 | +0.10(+0.66%) |
Dec 04, 2009 | 14.89 | 15.02 | 14.39 | 14.42 | 20,297,302 | -0.24(-1.62%) |
Dec 03, 2009 | 14.76 | 14.89 | 14.62 | 14.65 | 11,039,320 | -0.10(-0.71%) |
Dec 02, 2009 | 14.95 | 14.97 | 14.70 | 14.76 | 11,885,187 | -0.22(-1.46%) |
Dec 01, 2009 | 14.95 | 15.17 | 14.95 | 14.98 | 12,806,740 | +0.11(+0.74%) |
Nov 30, 2009 | 14.88 | 15.03 | 14.75 | 14.87 | 10,378,249 | -0.00(-0.03%) |
Nov 27, 2009 | 14.71 | 14.98 | 14.65 | 14.87 | 7,258,952 | -0.41(-2.68%) |
Nov 25, 2009 | 15.11 | 15.33 | 15.02 | 15.28 | 9,079,604 | +0.24(+1.61%) |
Nov 24, 2009 | 15.08 | 15.19 | 14.87 | 15.04 | 11,657,090 | -0.04(-0.27%) |
Nov 23, 2009 | 15.37 | 15.43 | 15.01 | 15.08 | 11,110,335 | +0.03(+0.21%) |
Nov 20, 2009 | 15.15 | 15.18 | 14.80 | 15.05 | 21,809,826 | -0.14(-0.93%) |
Nov 19, 2009 | 15.62 | 15.62 | 15.07 | 15.19 | 16,368,714 | -0.62(-3.95%) |
Nov 18, 2009 | 15.94 | 16.00 | 15.68 | 15.82 | 11,251,263 | -0.09(-0.57%) |
Nov 17, 2009 | 15.89 | 15.96 | 15.76 | 15.91 | 10,587,481 | -0.12(-0.77%) |
Nov 16, 2009 | 15.89 | 16.09 | 15.83 | 16.03 | 11,945,426 | +0.24(+1.50%) |
Nov 13, 2009 | 15.64 | 15.89 | 15.53 | 15.79 | 9,811,865 | +0.12(+0.79%) |
Nov 12, 2009 | 15.83 | 16.02 | 15.58 | 15.67 | 12,275,144 | -0.26(-1.66%) |
Nov 11, 2009 | 15.98 | 16.09 | 15.79 | 15.94 | 10,524,449 | +0.01(+0.06%) |
Nov 10, 2009 | 15.73 | 15.94 | 15.66 | 15.93 | 10,624,785 | +0.16(+1.01%) |
Nov 09, 2009 | 15.59 | 15.79 | 15.51 | 15.77 | 10,314,665 | +0.41(+2.70%) |
Nov 06, 2009 | 15.16 | 15.44 | 15.05 | 15.35 | 14,102,144 | +0.12(+0.78%) |
Nov 05, 2009 | 15.01 | 15.35 | 14.93 | 15.23 | 13,598,678 | +0.31(+2.05%) |
Nov 04, 2009 | 14.94 | 15.16 | 14.86 | 14.93 | 14,211,705 | +0.16(+1.11%) |
Nov 03, 2009 | 14.45 | 14.88 | 14.30 | 14.76 | 11,913,154 | +0.19(+1.31%) |
Nov 02, 2009 | 14.67 | 14.82 | 14.38 | 14.57 | 16,932,628 | +0.00(+0.00%) |
Oct 30, 2009 | 15.15 | 15.20 | 14.41 | 14.57 | 18,136,068 | -0.65(-4.28%) |
Oct 29, 2009 | 14.97 | 15.29 | 14.94 | 15.22 | 10,959,786 | +0.45(+3.02%) |
Oct 28, 2009 | 15.27 | 15.27 | 14.75 | 14.78 | 13,904,764 | -0.55(-3.57%) |
Oct 27, 2009 | 15.37 | 15.55 | 15.20 | 15.32 | 11,212,202 | +0.06(+0.42%) |
Oct 26, 2009 | 15.56 | 15.97 | 15.22 | 15.26 | 12,238,471 | -0.24(-1.56%) |
Oct 23, 2009 | 15.61 | 15.64 | 15.42 | 15.50 | 12,572,233 | -0.26(-1.65%) |
Oct 22, 2009 | 15.81 | 15.81 | 15.50 | 15.76 | 14,721,431 | -0.07(-0.43%) |
Oct 21, 2009 | 15.81 | 16.28 | 15.80 | 15.83 | 16,179,718 | -0.08(-0.52%) |
Oct 20, 2009 | 15.68 | 15.92 | 15.67 | 15.91 | 10,513,842 | -0.16(-1.02%) |
Oct 19, 2009 | 15.91 | 16.14 | 15.74 | 16.08 | 10,253,628 | +0.18(+1.12%) |
Oct 16, 2009 | 15.89 | 15.95 | 15.61 | 15.90 | 15,105,868 | -0.08(-0.49%) |
Oct 15, 2009 | 15.38 | 15.98 | 15.28 | 15.98 | 21,281,144 | +0.53(+3.42%) |
Oct 14, 2009 | 15.46 | 15.50 | 15.31 | 15.45 | 13,642,307 | +0.36(+2.39%) |
Oct 13, 2009 | 14.99 | 15.12 | 14.74 | 15.09 | 12,781,019 | +0.18(+1.19%) |
Oct 12, 2009 | 15.03 | 15.09 | 14.87 | 14.91 | 8,272,294 | +0.18(+1.21%) |
Oct 09, 2009 | 14.76 | 14.88 | 14.61 | 14.73 | 12,399,230 | -0.11(-0.74%) |
Oct 08, 2009 | 14.66 | 15.00 | 14.63 | 14.84 | 18,480,744 | +0.27(+1.85%) |
Oct 07, 2009 | 14.52 | 14.69 | 14.34 | 14.57 | 10,086,272 | +0.02(+0.16%) |
Oct 06, 2009 | 14.47 | 14.77 | 14.36 | 14.55 | 16,203,841 | +0.45(+3.20%) |
Oct 05, 2009 | 13.91 | 14.25 | 13.90 | 14.10 | 15,679,270 | +0.21(+1.48%) |
Oct 02, 2009 | 13.85 | 14.13 | 13.85 | 13.89 | 15,082,348 | -0.23(-1.61%) |
Oct 01, 2009 | 14.53 | 14.58 | 14.09 | 14.12 | 13,570,728 | -0.42(-2.88%) |
Sep 30, 2009 | 14.78 | 14.78 | 14.36 | 14.54 | 16,210,846 | -0.09(-0.62%) |
Sep 29, 2009 | 14.75 | 14.83 | 14.55 | 14.63 | 9,377,433 | -0.17(-1.17%) |
Sep 28, 2009 | 14.45 | 14.82 | 14.45 | 14.80 | 9,032,296 | +0.38(+2.65%) |
Sep 25, 2009 | 14.55 | 14.73 | 14.31 | 14.42 | 15,654,578 | -0.18(-1.22%) |
Sep 24, 2009 | 14.89 | 15.01 | 14.55 | 14.60 | 15,640,823 | -0.30(-1.99%) |
Sep 23, 2009 | 15.15 | 15.31 | 14.88 | 14.90 | 10,531,038 | -0.37(-2.42%) |
Sep 22, 2009 | 15.32 | 15.38 | 15.13 | 15.27 | 8,107,332 | +0.15(+1.03%) |
Sep 21, 2009 | 15.03 | 15.33 | 14.91 | 15.11 | 10,659,918 | -0.17(-1.13%) |
Sep 18, 2009 | 15.52 | 15.63 | 15.22 | 15.28 | 11,267,142 | -0.16(-1.03%) |
Sep 17, 2009 | 15.34 | 15.77 | 15.29 | 15.44 | 14,598,360 | +0.23(+1.53%) |
Sep 16, 2009 | 15.09 | 15.56 | 15.05 | 15.21 | 15,811,195 | +0.20(+1.31%) |
Sep 15, 2009 | 14.94 | 15.05 | 14.82 | 15.01 | 14,035,372 | +0.11(+0.77%) |
Sep 14, 2009 | 14.50 | 14.93 | 14.43 | 14.90 | 12,337,322 | +0.20(+1.36%) |
Sep 11, 2009 | 14.91 | 14.92 | 14.55 | 14.70 | 10,477,541 | -0.02(-0.12%) |
Sep 10, 2009 | 14.47 | 14.75 | 14.38 | 14.72 | 12,940,878 | +0.27(+1.89%) |
Sep 09, 2009 | 14.41 | 14.56 | 14.29 | 14.44 | 8,652,363 | +0.08(+0.57%) |
Sep 08, 2009 | 14.28 | 14.49 | 14.23 | 14.36 | 13,916,512 | +0.35(+2.51%) |
Sep 04, 2009 | 13.82 | 14.09 | 13.74 | 14.01 | 11,152,720 | +0.16(+1.12%) |
Sep 03, 2009 | 13.83 | 14.01 | 13.74 | 13.86 | 8,876,103 | +0.05(+0.36%) |
Sep 02, 2009 | 13.80 | 13.92 | 13.70 | 13.81 | 8,967,608 | -0.00(-0.03%) |
Sep 01, 2009 | 13.99 | 14.28 | 13.77 | 13.81 | 11,886,738 | -0.26(-1.85%) |
Aug 31, 2009 | 14.17 | 14.21 | 13.89 | 14.07 | 8,994,862 | -0.29(-2.03%) |
Aug 28, 2009 | 14.50 | 14.53 | 14.18 | 14.36 | 7,867,090 | -0.05(-0.32%) |
Aug 27, 2009 | 14.36 | 14.47 | 14.03 | 14.41 | 7,693,657 | -0.08(-0.57%) |
Aug 26, 2009 | 14.20 | 14.56 | 14.13 | 14.49 | 10,105,760 | +0.14(+0.98%) |
Aug 25, 2009 | 14.57 | 14.67 | 14.27 | 14.35 | 9,306,053 | -0.20(-1.35%) |
Aug 24, 2009 | 14.60 | 14.72 | 14.46 | 14.55 | 8,984,648 | +0.03(+0.22%) |
Aug 21, 2009 | 14.25 | 14.54 | 14.24 | 14.51 | 11,017,471 | +0.43(+3.08%) |
Aug 20, 2009 | 13.97 | 14.20 | 13.90 | 14.08 | 9,187,711 | +0.11(+0.78%) |
Aug 19, 2009 | 13.56 | 14.13 | 13.45 | 13.97 | 12,103,310 | +0.26(+1.86%) |
Aug 18, 2009 | 13.53 | 13.81 | 13.51 | 13.72 | 10,830,424 | +0.15(+1.13%) |
Aug 17, 2009 | 13.77 | 13.78 | 13.47 | 13.56 | 10,603,404 | -0.58(-4.09%) |
Aug 14, 2009 | 14.41 | 14.44 | 14.00 | 14.14 | 9,319,394 | -0.23(-1.62%) |
Aug 13, 2009 | 14.03 | 14.39 | 13.92 | 14.37 | 14,088,281 | +0.43(+3.11%) |
Aug 12, 2009 | 13.51 | 14.08 | 13.51 | 13.94 | 13,124,003 | +0.30(+2.17%) |
Aug 11, 2009 | 13.88 | 13.88 | 13.59 | 13.64 | 11,253,055 | -0.32(-2.32%) |
Aug 10, 2009 | 13.83 | 14.00 | 13.83 | 13.97 | 10,109,582 | -0.00(-0.03%) |
Aug 07, 2009 | 14.30 | 14.32 | 13.92 | 13.97 | 16,280,266 | -0.16(-1.16%) |
Aug 06, 2009 | 14.44 | 14.48 | 14.07 | 14.13 | 13,216,110 | -0.23(-1.62%) |
Aug 05, 2009 | 14.76 | 14.91 | 14.29 | 14.37 | 20,317,484 | -0.35(-2.35%) |
Aug 04, 2009 | 14.76 | 14.91 | 14.61 | 14.71 | 13,312,308 | -0.14(-0.92%) |
Aug 03, 2009 | 14.82 | 15.12 | 14.79 | 14.85 | 19,778,092 | +0.15(+1.02%) |
Jul 31, 2009 | 14.48 | 14.73 | 14.37 | 14.70 | 13,442,085 | +0.14(+0.97%) |
Jul 30, 2009 | 14.45 | 14.75 | 14.41 | 14.56 | 11,278,118 | +0.33(+2.31%) |
Jul 29, 2009 | 14.40 | 14.45 | 14.03 | 14.23 | 13,592,785 | -0.50(-3.40%) |
Jul 28, 2009 | 14.63 | 14.80 | 14.48 | 14.73 | 12,587,664 | -0.08(-0.55%) |
Jul 27, 2009 | 14.70 | 14.85 | 14.54 | 14.81 | 11,897,924 | +0.16(+1.09%) |
Jul 24, 2009 | 14.44 | 14.67 | 14.36 | 14.65 | 9,538,189 | +0.16(+1.13%) |
Jul 23, 2009 | 13.98 | 14.52 | 13.94 | 14.49 | 12,013,641 | +0.48(+3.45%) |
Jul 22, 2009 | 13.91 | 14.24 | 13.90 | 14.01 | 15,229,252 | -0.15(-1.03%) |
Jul 21, 2009 | 14.22 | 14.32 | 13.93 | 14.15 | 11,692,229 | +0.11(+0.78%) |
Jul 20, 2009 | 13.98 | 14.13 | 13.78 | 14.04 | 11,936,797 | +0.25(+1.82%) |
Jul 17, 2009 | 13.72 | 13.91 | 13.58 | 13.79 | 14,823,278 | +0.05(+0.40%) |
Jul 16, 2009 | 13.62 | 13.80 | 13.42 | 13.74 | 15,413,391 | -0.05(-0.40%) |
Jul 15, 2009 | 13.67 | 13.83 | 13.61 | 13.79 | 17,922,982 | +0.38(+2.86%) |
Jul 14, 2009 | 13.36 | 13.50 | 13.20 | 13.41 | 13,269,493 | +0.20(+1.52%) |
Jul 13, 2009 | 12.86 | 13.24 | 12.79 | 13.21 | 14,930,948 | +0.30(+2.29%) |
Jul 10, 2009 | 12.82 | 13.00 | 12.64 | 12.91 | 13,435,234 | -0.16(-1.19%) |
Jul 09, 2009 | 12.93 | 13.21 | 12.83 | 13.07 | 11,356,785 | +0.29(+2.28%) |
Jul 08, 2009 | 12.92 | 13.11 | 12.53 | 12.78 | 16,849,278 | -0.09(-0.71%) |
Jul 07, 2009 | 13.06 | 13.21 | 12.83 | 12.87 | 14,838,054 | -0.24(-1.84%) |
Jul 06, 2009 | 12.84 | 13.13 | 12.54 | 13.11 | 21,621,590 | -0.11(-0.83%) |
Jul 02, 2009 | 13.52 | 13.58 | 13.13 | 13.22 | 15,289,337 | -0.59(-4.29%) |
Jul 01, 2009 | 13.91 | 14.08 | 13.78 | 13.81 | 11,093,604 | +0.08(+0.56%) |
Jun 30, 2009 | 13.71 | 13.90 | 13.51 | 13.73 | 16,853,212 | +0.15(+1.07%) |
Jun 29, 2009 | 13.57 | 13.74 | 13.43 | 13.59 | 16,850,746 | +0.13(+0.98%) |
Jun 26, 2009 | 13.38 | 13.52 | 13.27 | 13.46 | 13,740,372 | +0.03(+0.24%) |
Jun 25, 2009 | 13.22 | 13.52 | 13.21 | 13.42 | 16,090,687 | +0.13(+0.96%) |
Jun 24, 2009 | 13.26 | 13.50 | 13.19 | 13.30 | 13,304,090 | +0.14(+1.04%) |
Jun 23, 2009 | 13.25 | 13.35 | 12.94 | 13.16 | 16,645,077 | +0.05(+0.35%) |
Jun 22, 2009 | 13.73 | 13.76 | 13.03 | 13.11 | 19,767,432 | -0.85(-6.10%) |
Jun 19, 2009 | 14.29 | 14.31 | 13.82 | 13.97 | 17,645,846 | -0.10(-0.71%) |
Jun 18, 2009 | 14.07 | 14.18 | 13.90 | 14.07 | 11,678,678 | -0.02(-0.13%) |
Jun 17, 2009 | 14.19 | 14.24 | 13.84 | 14.08 | 13,330,225 | -0.23(-1.59%) |
Jun 16, 2009 | 14.52 | 14.63 | 14.24 | 14.31 | 13,287,224 | +0.13(+0.90%) |
Jun 15, 2009 | 14.53 | 14.59 | 14.15 | 14.19 | 11,808,290 | -0.59(-4.01%) |
Jun 12, 2009 | 14.67 | 14.82 | 14.55 | 14.78 | 12,392,749 | -0.19(-1.28%) |
Jun 11, 2009 | 14.90 | 15.21 | 14.76 | 14.97 | 15,809,999 | +0.07(+0.46%) |
Jun 10, 2009 | 15.11 | 15.13 | 14.65 | 14.90 | 12,682,063 | -0.02(-0.12%) |
Jun 09, 2009 | 14.91 | 14.98 | 14.65 | 14.92 | 13,112,497 | +0.13(+0.86%) |
Jun 08, 2009 | 14.62 | 14.96 | 14.44 | 14.79 | 18,315,358 | +0.34(+2.37%) |
Jun 05, 2009 | 14.56 | 14.62 | 13.98 | 14.45 | 21,246,038 | +0.05(+0.38%) |
Jun 04, 2009 | 14.21 | 14.56 | 14.18 | 14.39 | 17,797,186 | +0.27(+1.90%) |
Jun 03, 2009 | 14.92 | 14.92 | 13.91 | 14.13 | 23,409,080 | -1.10(-7.24%) |
Jun 02, 2009 | 15.12 | 15.31 | 14.93 | 15.23 | 16,139,748 | +0.04(+0.27%) |