Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.41 | 23.20 | 22.12 | 22.41 | 4,960,428 | -0.65(-2.83%) |
May 27, 2010 | 22.86 | 23.10 | 22.47 | 23.07 | 5,758,179 | +0.80(+3.60%) |
May 26, 2010 | 22.54 | 22.83 | 22.03 | 22.26 | 134 | +0.05(+0.23%) |
May 25, 2010 | 21.72 | 22.21 | 21.48 | 22.21 | 8,231,638 | -0.36(-1.61%) |
May 24, 2010 | 22.61 | 23.18 | 22.53 | 22.58 | 4,865,239 | -0.33(-1.43%) |
May 21, 2010 | 21.96 | 23.12 | 21.72 | 22.90 | 8,395,260 | +0.49(+2.18%) |
May 20, 2010 | 22.32 | 23.01 | 22.15 | 22.41 | 134 | -1.47(-6.15%) |
May 19, 2010 | 23.96 | 24.39 | 23.14 | 23.88 | 4,748,195 | -0.30(-1.26%) |
May 18, 2010 | 24.57 | 25.07 | 24.14 | 24.19 | 943 | -0.28(-1.15%) |
May 17, 2010 | 24.16 | 24.59 | 23.71 | 24.47 | 6,231,321 | +0.47(+1.98%) |
May 14, 2010 | 23.99 | 24.17 | 23.62 | 23.99 | 3,813,515 | -0.42(-1.73%) |
May 13, 2010 | 25.22 | 25.26 | 24.29 | 24.42 | 3,773,540 | -0.97(-3.83%) |
May 12, 2010 | 25.04 | 25.45 | 24.84 | 25.39 | 3,291,139 | +0.62(+2.52%) |
May 11, 2010 | 25.12 | 25.31 | 24.76 | 24.76 | 6,622,580 | +0.30(+1.21%) |
May 10, 2010 | 24.19 | 24.52 | 24.13 | 24.47 | 9,021,902 | +2.08(+9.28%) |
May 07, 2010 | 23.07 | 23.52 | 22.03 | 22.39 | 7,200,750 | -0.65(-2.80%) |
May 06, 2010 | 23.01 | 23.93 | 20.85 | 23.04 | 1,078 | -0.11(-0.48%) |
May 05, 2010 | 23.22 | 23.96 | 23.11 | 23.15 | 8,984,487 | -1.28(-5.22%) |
May 04, 2010 | 25.51 | 25.57 | 24.28 | 24.42 | 1,010,906 | -1.48(-5.70%) |
May 03, 2010 | 25.40 | 26.02 | 25.17 | 25.90 | 4,037,364 | +0.80(+3.19%) |
Apr 30, 2010 | 25.92 | 26.31 | 24.99 | 25.10 | 4,028,369 | -0.87(-3.34%) |
Apr 29, 2010 | 25.56 | 26.00 | 25.52 | 25.97 | 2,868,725 | +0.62(+2.43%) |
Apr 28, 2010 | 25.37 | 25.68 | 24.94 | 25.35 | 3,604,365 | +0.14(+0.56%) |
Apr 27, 2010 | 25.89 | 26.05 | 25.17 | 25.21 | 5,528,560 | -0.96(-3.66%) |
Apr 26, 2010 | 26.52 | 26.63 | 26.12 | 26.17 | 3,590,284 | -0.16(-0.62%) |
Apr 23, 2010 | 26.27 | 26.60 | 26.01 | 26.33 | 6,059,433 | +0.20(+0.77%) |
Apr 22, 2010 | 25.05 | 26.19 | 24.99 | 26.13 | 5,925,109 | +0.73(+2.89%) |
Apr 21, 2010 | 25.40 | 26.32 | 25.20 | 25.40 | 14,821 | -0.70(-2.67%) |
Apr 20, 2010 | 25.60 | 26.81 | 25.57 | 26.09 | 1,954 | +1.78(+7.32%) |
Apr 19, 2010 | 24.41 | 24.72 | 23.90 | 24.31 | 6,463,183 | -0.23(-0.94%) |
Apr 16, 2010 | 24.50 | 24.68 | 23.85 | 24.54 | 6,750,949 | -0.14(-0.57%) |
Apr 15, 2010 | 24.19 | 25.22 | 24.13 | 24.68 | 6,506,511 | +0.31(+1.28%) |
Apr 14, 2010 | 24.22 | 24.38 | 23.96 | 24.37 | 4,651,293 | +0.13(+0.52%) |
Apr 13, 2010 | 23.61 | 24.31 | 23.56 | 24.25 | 6,240,133 | -0.05(-0.21%) |
Apr 12, 2010 | 24.48 | 24.48 | 24.10 | 24.30 | 4,341,589 | -0.13(-0.52%) |
Apr 09, 2010 | 23.62 | 24.50 | 23.58 | 24.42 | 9,428,262 | +0.81(+3.42%) |
Apr 08, 2010 | 23.02 | 23.63 | 22.78 | 23.61 | 4,938,062 | +0.45(+1.92%) |
Apr 07, 2010 | 23.18 | 23.31 | 22.89 | 23.17 | 4,642,542 | +0.01(+0.06%) |
Apr 06, 2010 | 23.00 | 23.46 | 22.86 | 23.16 | 7,533,449 | +0.76(+3.41%) |
Apr 05, 2010 | 21.38 | 23.49 | 21.25 | 22.39 | 14,010,524 | +1.34(+6.34%) |
Apr 01, 2010 | 20.95 | 21.06 | 21.06 | 21.06 | 4,411,729 | +0.23(+1.10%) |
Mar 31, 2010 | 21.00 | 21.14 | 20.72 | 20.83 | 3,404,336 | -0.34(-1.61%) |
Mar 30, 2010 | 21.03 | 21.22 | 20.67 | 21.17 | 3,846,007 | +0.16(+0.74%) |
Mar 29, 2010 | 20.86 | 21.03 | 20.68 | 21.01 | 4,085,000 | +0.30(+1.43%) |
Mar 26, 2010 | 20.60 | 21.03 | 20.48 | 20.71 | 2,842,169 | +0.14(+0.69%) |
Mar 25, 2010 | 20.83 | 21.06 | 20.51 | 20.57 | 4,858,547 | -0.05(-0.25%) |
Mar 24, 2010 | 21.06 | 21.09 | 20.50 | 20.63 | 4,923,873 | -0.50(-2.39%) |
Mar 23, 2010 | 21.34 | 21.44 | 21.00 | 21.13 | 4,359,640 | -0.22(-1.01%) |
Mar 22, 2010 | 20.77 | 21.40 | 20.66 | 21.34 | 3,908,293 | +0.34(+1.62%) |
Mar 19, 2010 | 21.03 | 21.26 | 20.77 | 21.00 | 5,284,315 | +0.05(+0.25%) |
Mar 18, 2010 | 20.85 | 21.13 | 20.77 | 20.95 | 4,701,158 | +0.04(+0.21%) |
Mar 17, 2010 | 21.08 | 21.14 | 20.72 | 20.91 | 6,144,371 | -0.13(-0.60%) |
Mar 16, 2010 | 19.66 | 21.50 | 19.59 | 21.03 | 24,815,362 | +1.37(+6.98%) |
Mar 15, 2010 | 19.59 | 19.73 | 19.53 | 19.66 | 3,365,324 | -0.26(-1.30%) |
Mar 12, 2010 | 19.96 | 19.98 | 19.69 | 19.92 | 2,710,450 | +0.06(+0.30%) |
Mar 11, 2010 | 19.89 | 20.08 | 19.70 | 19.86 | 3,915,970 | -0.14(-0.70%) |
Mar 10, 2010 | 19.77 | 20.51 | 19.73 | 20.00 | 4,432,673 | +0.21(+1.05%) |
Mar 09, 2010 | 19.68 | 19.99 | 19.49 | 19.79 | 2,703,478 | +0.04(+0.19%) |
Mar 08, 2010 | 19.82 | 20.34 | 19.64 | 19.76 | 3,409,294 | -0.14(-0.71%) |
Mar 05, 2010 | 19.04 | 19.96 | 18.93 | 19.90 | 5,561,296 | +1.03(+5.47%) |
Mar 04, 2010 | 18.63 | 18.93 | 18.58 | 18.87 | 2,521,325 | +0.24(+1.27%) |
Mar 03, 2010 | 18.58 | 18.79 | 18.44 | 18.63 | 2,903,489 | +0.14(+0.76%) |
Mar 02, 2010 | 18.53 | 18.64 | 18.33 | 18.49 | 2,424,018 | +0.05(+0.28%) |
Mar 01, 2010 | 18.32 | 18.59 | 18.16 | 18.44 | 3,447,286 | +0.18(+0.97%) |
Feb 26, 2010 | 18.33 | 18.44 | 18.13 | 18.26 | 2,083,412 | +0.00(+0.00%) |
Feb 25, 2010 | 17.93 | 18.29 | 17.84 | 18.26 | 2,719,225 | +0.06(+0.33%) |
Feb 24, 2010 | 17.90 | 18.24 | 17.82 | 18.20 | 2,937,465 | +0.36(+2.00%) |
Feb 23, 2010 | 17.87 | 17.99 | 17.58 | 17.84 | 3,202,278 | -0.07(-0.41%) |
Feb 22, 2010 | 18.26 | 18.32 | 17.87 | 17.92 | 2,696,682 | -0.21(-1.15%) |
Feb 19, 2010 | 18.23 | 18.36 | 18.00 | 18.12 | 3,788,981 | -0.10(-0.57%) |
Feb 18, 2010 | 18.03 | 18.24 | 17.92 | 18.23 | 4,212,711 | +0.16(+0.90%) |
Feb 17, 2010 | 17.93 | 18.10 | 17.74 | 18.07 | 4,742,279 | +0.27(+1.54%) |
Feb 16, 2010 | 17.50 | 17.79 | 17.30 | 17.79 | 3,799,961 | +0.44(+2.51%) |
Feb 12, 2010 | 16.95 | 17.36 | 17.36 | 17.36 | 5,409,787 | +0.19(+1.12%) |
Feb 11, 2010 | 16.63 | 17.18 | 16.42 | 17.16 | 3,846,933 | +0.44(+2.65%) |
Feb 10, 2010 | 16.80 | 16.88 | 16.31 | 16.72 | 3,855,129 | -0.07(-0.44%) |
Feb 09, 2010 | 16.71 | 17.01 | 16.50 | 16.80 | 3,564,698 | +0.37(+2.25%) |
Feb 08, 2010 | 16.63 | 16.86 | 16.41 | 16.43 | 3,421,240 | -0.25(-1.51%) |
Feb 05, 2010 | 16.63 | 16.87 | 16.12 | 16.68 | 8,724,120 | -0.09(-0.53%) |
Feb 04, 2010 | 16.91 | 17.19 | 16.66 | 16.77 | 6,392,807 | -0.42(-2.45%) |
Feb 03, 2010 | 17.25 | 17.40 | 17.08 | 17.19 | 2,750,303 | -0.18(-1.02%) |
Feb 02, 2010 | 17.30 | 17.51 | 17.04 | 17.36 | 4,654,210 | +0.27(+1.56%) |
Feb 01, 2010 | 16.96 | 17.22 | 16.78 | 17.10 | 3,583,525 | +0.30(+1.76%) |
Jan 29, 2010 | 17.35 | 17.53 | 16.69 | 16.80 | 6,109,028 | -0.45(-2.61%) |
Jan 28, 2010 | 17.54 | 17.60 | 16.83 | 17.25 | 5,748,631 | -0.13(-0.72%) |
Jan 27, 2010 | 17.11 | 17.44 | 16.88 | 17.38 | 5,244,522 | +0.25(+1.47%) |
Jan 26, 2010 | 17.19 | 17.50 | 17.05 | 17.13 | 5,356,202 | -0.18(-1.03%) |
Jan 25, 2010 | 17.61 | 17.90 | 17.16 | 17.31 | 6,775,919 | -0.13(-0.72%) |
Jan 22, 2010 | 18.44 | 18.47 | 17.11 | 17.43 | 19,188,166 | -1.47(-7.78%) |
Jan 21, 2010 | 19.17 | 19.28 | 18.55 | 18.90 | 7,211,298 | -0.19(-1.01%) |
Jan 20, 2010 | 18.80 | 19.34 | 18.72 | 19.09 | 7,414,144 | +0.10(+0.51%) |
Jan 19, 2010 | 18.53 | 19.01 | 18.04 | 19.00 | 5,920,216 | +0.47(+2.51%) |
Jan 15, 2010 | 18.95 | 18.53 | 18.53 | 18.53 | 6,425,755 | -0.48(-2.53%) |
Jan 14, 2010 | 19.15 | 19.15 | 18.90 | 19.01 | 3,433,709 | -0.11(-0.58%) |
Jan 13, 2010 | 18.33 | 19.20 | 18.20 | 19.12 | 5,803,643 | +0.79(+4.31%) |
Jan 12, 2010 | 18.54 | 18.54 | 18.10 | 18.33 | 4,725,551 | -0.27(-1.43%) |
Jan 11, 2010 | 19.01 | 19.03 | 18.55 | 18.60 | 3,605,816 | -0.27(-1.41%) |
Jan 08, 2010 | 19.05 | 19.10 | 18.71 | 18.86 | 4,768,867 | -0.20(-1.05%) |
Jan 07, 2010 | 18.81 | 19.13 | 18.71 | 19.06 | 3,413,350 | +0.16(+0.82%) |
Jan 06, 2010 | 19.02 | 19.20 | 18.80 | 18.91 | 4,443,223 | -0.04(-0.23%) |
Jan 05, 2010 | 18.75 | 19.14 | 18.65 | 18.95 | 3,796,672 | +0.14(+0.75%) |
Jan 04, 2010 | 18.83 | 18.99 | 18.68 | 18.81 | 3,930,036 | +0.19(+1.03%) |
Dec 31, 2009 | 18.78 | 18.62 | 18.62 | 18.62 | 2,992,009 | -0.22(-1.18%) |
Dec 30, 2009 | 18.69 | 18.87 | 18.53 | 18.84 | 3,082,055 | +0.04(+0.24%) |
Dec 29, 2009 | 18.76 | 18.89 | 18.51 | 18.80 | 3,152,345 | -0.01(-0.04%) |
Dec 28, 2009 | 19.19 | 19.19 | 18.67 | 18.80 | 3,378,496 | -0.33(-1.74%) |
Dec 24, 2009 | 19.02 | 19.22 | 18.98 | 19.14 | 946,467 | +0.13(+0.66%) |
Dec 23, 2009 | 19.20 | 19.25 | 18.94 | 19.01 | 2,389,648 | -0.07(-0.39%) |
Dec 22, 2009 | 19.09 | 19.21 | 18.93 | 19.09 | 2,683,715 | +0.05(+0.27%) |
Dec 21, 2009 | 19.26 | 19.26 | 18.90 | 19.03 | 4,648,096 | -0.17(-0.89%) |
Dec 18, 2009 | 19.14 | 19.39 | 18.85 | 19.20 | 6,269,955 | +0.30(+1.56%) |
Dec 17, 2009 | 19.09 | 19.10 | 18.47 | 18.91 | 9,628,407 | -1.05(-5.24%) |
Dec 16, 2009 | 20.02 | 20.15 | 19.77 | 19.95 | 3,719,206 | +0.02(+0.09%) |
Dec 15, 2009 | 20.13 | 20.24 | 19.86 | 19.94 | 2,546,405 | -0.20(-0.99%) |
Dec 14, 2009 | 20.24 | 20.26 | 20.11 | 20.13 | 3,549,451 | -0.21(-1.05%) |
Dec 11, 2009 | 20.15 | 20.45 | 19.75 | 20.35 | 4,462,469 | +0.46(+2.29%) |
Dec 10, 2009 | 19.99 | 20.32 | 19.77 | 19.89 | 4,616,977 | -0.25(-1.24%) |
Dec 09, 2009 | 20.22 | 20.33 | 19.74 | 20.14 | 3,626,171 | -0.10(-0.51%) |
Dec 08, 2009 | 20.77 | 20.82 | 20.16 | 20.24 | 5,644,562 | -0.81(-3.85%) |
Dec 07, 2009 | 20.84 | 21.16 | 20.76 | 21.05 | 3,587,662 | +0.06(+0.28%) |
Dec 04, 2009 | 21.57 | 21.70 | 20.64 | 21.00 | 5,857,917 | -0.08(-0.38%) |
Dec 03, 2009 | 21.72 | 22.08 | 20.97 | 21.08 | 4,712,244 | -0.70(-3.21%) |
Dec 02, 2009 | 21.24 | 21.81 | 21.17 | 21.78 | 4,059,151 | +0.49(+2.28%) |
Dec 01, 2009 | 21.75 | 22.07 | 21.20 | 21.29 | 5,259,368 | -0.16(-0.75%) |
Nov 30, 2009 | 21.12 | 21.71 | 21.08 | 21.45 | 3,954,155 | +0.33(+1.57%) |
Nov 27, 2009 | 20.71 | 21.30 | 20.39 | 21.12 | 1,880,086 | -0.30(-1.41%) |
Nov 25, 2009 | 21.20 | 21.53 | 21.08 | 21.42 | 3,287,974 | +0.24(+1.11%) |
Nov 24, 2009 | 21.11 | 21.27 | 20.71 | 21.19 | 4,852,211 | +0.09(+0.42%) |
Nov 23, 2009 | 20.80 | 21.13 | 20.68 | 21.10 | 5,763,044 | +0.60(+2.95%) |
Nov 20, 2009 | 20.08 | 20.50 | 20.01 | 20.50 | 4,214,922 | +0.05(+0.25%) |
Nov 19, 2009 | 20.52 | 20.61 | 20.26 | 20.44 | 3,818,618 | -0.37(-1.77%) |
Nov 18, 2009 | 20.75 | 20.84 | 20.53 | 20.81 | 2,849,031 | -0.07(-0.35%) |
Nov 17, 2009 | 20.59 | 20.98 | 20.42 | 20.89 | 4,088,770 | +0.13(+0.64%) |
Nov 16, 2009 | 20.13 | 20.98 | 20.08 | 20.75 | 5,939,337 | +0.88(+4.41%) |
Nov 13, 2009 | 19.74 | 19.96 | 19.43 | 19.88 | 3,702,684 | +0.55(+2.86%) |
Nov 12, 2009 | 19.57 | 20.03 | 19.20 | 19.32 | 3,038,538 | -0.43(-2.20%) |
Nov 11, 2009 | 20.16 | 20.23 | 19.63 | 19.76 | 3,427,059 | -0.10(-0.52%) |
Nov 10, 2009 | 19.64 | 19.97 | 19.41 | 19.86 | 3,811,396 | -0.07(-0.33%) |
Nov 09, 2009 | 19.15 | 19.96 | 19.11 | 19.93 | 5,260,078 | +0.99(+5.21%) |
Nov 06, 2009 | 18.82 | 19.27 | 18.60 | 18.94 | 2,885,454 | -0.13(-0.66%) |
Nov 05, 2009 | 18.43 | 19.08 | 18.22 | 19.07 | 3,736,737 | +0.72(+3.93%) |
Nov 04, 2009 | 18.61 | 18.94 | 18.26 | 18.35 | 3,703,791 | -0.06(-0.32%) |
Nov 03, 2009 | 18.18 | 18.44 | 17.70 | 18.40 | 4,776,505 | -0.01(-0.04%) |
Nov 02, 2009 | 18.45 | 18.93 | 17.97 | 18.41 | 4,963,862 | +0.07(+0.36%) |
Oct 30, 2009 | 19.34 | 19.49 | 18.18 | 18.35 | 6,158,291 | -1.10(-5.64%) |
Oct 29, 2009 | 18.57 | 19.48 | 18.57 | 19.44 | 4,229,843 | +0.96(+5.22%) |
Oct 28, 2009 | 19.27 | 19.27 | 18.37 | 18.48 | 6,350,618 | -0.91(-4.67%) |
Oct 27, 2009 | 19.77 | 19.86 | 19.13 | 19.38 | 7,487,210 | -0.38(-1.94%) |
Oct 26, 2009 | 20.47 | 20.76 | 19.67 | 19.77 | 6,885,546 | -0.65(-3.17%) |
Oct 23, 2009 | 20.56 | 20.61 | 20.30 | 20.41 | 6,149,259 | -0.73(-3.45%) |
Oct 22, 2009 | 20.85 | 21.27 | 20.56 | 21.14 | 4,734,209 | +0.28(+1.34%) |
Oct 21, 2009 | 20.98 | 21.41 | 20.81 | 20.86 | 5,484,780 | -0.14(-0.67%) |
Oct 20, 2009 | 20.82 | 21.03 | 20.80 | 21.00 | 5,845,675 | -0.01(-0.03%) |
Oct 19, 2009 | 20.25 | 21.16 | 20.25 | 21.01 | 7,178,964 | +0.50(+2.44%) |
Oct 16, 2009 | 20.39 | 21.16 | 19.99 | 20.51 | 12,719,195 | +0.57(+2.88%) |
Oct 15, 2009 | 18.35 | 20.68 | 17.90 | 19.93 | 22,976,734 | +0.60(+3.12%) |
Oct 14, 2009 | 18.14 | 19.61 | 18.60 | 19.33 | 20,285,188 | +1.19(+6.57%) |
Oct 13, 2009 | 17.67 | 18.19 | 17.54 | 18.14 | 7,693,396 | +0.37(+2.07%) |
Oct 12, 2009 | 17.51 | 17.87 | 17.48 | 17.77 | 6,372,057 | +0.29(+1.64%) |
Oct 09, 2009 | 17.09 | 17.52 | 16.98 | 17.48 | 4,759,344 | +0.35(+2.02%) |
Oct 08, 2009 | 16.75 | 17.40 | 16.59 | 17.14 | 6,066,642 | +0.56(+3.37%) |
Oct 07, 2009 | 16.26 | 16.62 | 16.18 | 16.58 | 4,043,387 | +0.29(+1.76%) |
Oct 06, 2009 | 16.22 | 16.63 | 16.03 | 16.29 | 5,063,247 | +0.21(+1.28%) |
Oct 05, 2009 | 15.56 | 16.11 | 15.55 | 16.09 | 5,311,828 | +0.62(+4.00%) |
Oct 02, 2009 | 15.67 | 15.67 | 15.28 | 15.47 | 8,814,438 | -0.54(-3.36%) |
Oct 01, 2009 | 16.65 | 16.76 | 16.00 | 16.00 | 6,649,654 | -0.93(-5.48%) |
Sep 30, 2009 | 16.93 | 17.04 | 16.27 | 16.93 | 8,919,557 | +0.08(+0.48%) |
Sep 29, 2009 | 17.05 | 17.19 | 16.76 | 16.85 | 4,221,755 | -0.22(-1.29%) |
Sep 28, 2009 | 17.00 | 17.26 | 16.90 | 17.07 | 4,557,736 | +0.16(+0.96%) |
Sep 25, 2009 | 17.28 | 17.31 | 16.84 | 16.91 | 4,258,219 | -0.41(-2.38%) |
Sep 24, 2009 | 17.96 | 18.06 | 17.20 | 17.32 | 4,889,298 | -0.55(-3.09%) |
Sep 23, 2009 | 18.37 | 18.37 | 17.85 | 17.87 | 3,540,360 | -0.32(-1.78%) |
Sep 22, 2009 | 18.08 | 18.35 | 18.02 | 18.20 | 3,097,778 | +0.24(+1.35%) |
Sep 21, 2009 | 18.03 | 18.26 | 17.82 | 17.96 | 2,380,080 | -0.38(-2.09%) |
Sep 18, 2009 | 18.22 | 18.40 | 17.97 | 18.34 | 4,050,979 | +0.17(+0.93%) |
Sep 17, 2009 | 18.41 | 18.47 | 17.98 | 18.17 | 4,230,879 | -0.22(-1.21%) |
Sep 16, 2009 | 18.46 | 18.51 | 18.22 | 18.39 | 6,585,790 | +0.01(+0.05%) |
Sep 15, 2009 | 18.12 | 18.60 | 18.10 | 18.38 | 6,943,743 | +0.21(+1.13%) |
Sep 14, 2009 | 18.12 | 18.24 | 17.85 | 18.18 | 5,784,860 | -0.26(-1.40%) |
Sep 11, 2009 | 18.63 | 18.68 | 18.26 | 18.43 | 4,794,561 | -0.15(-0.83%) |
Sep 10, 2009 | 18.62 | 18.79 | 18.49 | 18.59 | 5,257,920 | +0.04(+0.24%) |
Sep 09, 2009 | 18.40 | 18.82 | 18.23 | 18.54 | 5,012,633 | +0.13(+0.68%) |
Sep 08, 2009 | 17.75 | 18.46 | 17.57 | 18.42 | 9,055,229 | +1.27(+7.43%) |
Sep 04, 2009 | 16.70 | 17.18 | 16.64 | 17.15 | 3,529,614 | +0.49(+2.96%) |
Sep 03, 2009 | 16.85 | 16.85 | 16.45 | 16.65 | 3,042,713 | -0.04(-0.22%) |
Sep 02, 2009 | 16.96 | 17.09 | 16.66 | 16.69 | 3,327,321 | -0.38(-2.20%) |
Sep 01, 2009 | 17.59 | 18.25 | 17.02 | 17.06 | 7,187,549 | -0.59(-3.34%) |
Aug 31, 2009 | 17.42 | 17.68 | 17.19 | 17.65 | 6,594,167 | +0.48(+2.79%) |
Aug 28, 2009 | 16.78 | 17.23 | 16.76 | 17.18 | 4,874,214 | +0.53(+3.18%) |
Aug 27, 2009 | 16.28 | 16.71 | 15.86 | 16.64 | 4,482,953 | +0.49(+3.01%) |
Aug 26, 2009 | 16.36 | 16.75 | 16.00 | 16.16 | 4,411,477 | -0.29(-1.79%) |
Aug 25, 2009 | 16.13 | 16.53 | 16.01 | 16.45 | 4,065,615 | +0.54(+3.38%) |
Aug 24, 2009 | 16.42 | 16.60 | 15.84 | 15.92 | 3,654,581 | -0.43(-2.66%) |
Aug 21, 2009 | 16.16 | 16.40 | 15.91 | 16.35 | 3,681,561 | +0.29(+1.83%) |
Aug 20, 2009 | 15.95 | 16.14 | 15.81 | 16.06 | 3,528,644 | +0.15(+0.93%) |
Aug 19, 2009 | 15.56 | 15.92 | 15.54 | 15.91 | 4,603,682 | -0.01(-0.05%) |
Aug 18, 2009 | 15.88 | 16.25 | 15.88 | 15.92 | 3,820,269 | +0.07(+0.42%) |
Aug 17, 2009 | 16.00 | 16.20 | 15.75 | 15.85 | 4,948,053 | -0.86(-5.16%) |
Aug 14, 2009 | 17.13 | 17.18 | 16.59 | 16.71 | 4,050,131 | -0.46(-2.70%) |
Aug 13, 2009 | 16.96 | 17.18 | 16.49 | 17.18 | 3,804,651 | +0.32(+1.88%) |
Aug 12, 2009 | 16.45 | 17.06 | 16.28 | 16.86 | 4,023,079 | +0.35(+2.14%) |
Aug 11, 2009 | 17.04 | 17.13 | 16.45 | 16.50 | 5,180,396 | -0.77(-4.43%) |
Aug 10, 2009 | 17.48 | 17.65 | 17.06 | 17.27 | 3,861,141 | -0.22(-1.26%) |
Aug 07, 2009 | 17.29 | 17.67 | 16.95 | 17.49 | 4,086,027 | +0.55(+3.26%) |
Aug 06, 2009 | 16.57 | 17.11 | 16.53 | 16.94 | 4,587,198 | +0.39(+2.36%) |
Aug 05, 2009 | 17.18 | 17.18 | 16.48 | 16.55 | 6,185,216 | -0.61(-3.56%) |
Aug 04, 2009 | 17.11 | 17.33 | 16.78 | 17.16 | 5,029,256 | -0.01(-0.04%) |
Aug 03, 2009 | 16.84 | 17.27 | 16.73 | 17.17 | 8,467,896 | +0.53(+3.19%) |
Jul 31, 2009 | 16.25 | 16.81 | 16.17 | 16.64 | 4,130,922 | +0.23(+1.39%) |
Jul 30, 2009 | 16.20 | 16.82 | 16.06 | 16.41 | 7,831,044 | +0.53(+3.34%) |
Jul 29, 2009 | 15.97 | 16.03 | 15.67 | 15.88 | 6,320,413 | -0.15(-0.96%) |
Jul 28, 2009 | 15.99 | 16.23 | 15.75 | 16.03 | 6,035,993 | +0.14(+0.88%) |
Jul 27, 2009 | 16.00 | 16.11 | 15.77 | 15.89 | 6,413,403 | -0.11(-0.69%) |
Jul 24, 2009 | 15.81 | 16.24 | 15.70 | 16.00 | 2,174 | -0.17(-1.05%) |
Jul 23, 2009 | 14.90 | 16.20 | 14.81 | 16.17 | 12,281,233 | +1.31(+8.82%) |
Jul 22, 2009 | 14.52 | 14.98 | 14.50 | 14.86 | 5,336,739 | +0.15(+1.05%) |
Jul 21, 2009 | 14.84 | 15.08 | 14.36 | 14.71 | 9,556,097 | +0.03(+0.20%) |
Jul 20, 2009 | 14.11 | 14.83 | 14.11 | 14.68 | 9,385,692 | +0.75(+5.39%) |
Jul 17, 2009 | 13.58 | 14.09 | 13.57 | 13.93 | 10,713,607 | -0.03(-0.21%) |
Jul 16, 2009 | 12.37 | 14.11 | 12.26 | 13.96 | 21,311,616 | +1.08(+8.40%) |
Jul 15, 2009 | 12.38 | 13.12 | 12.19 | 12.88 | 13,466,379 | +0.71(+5.81%) |
Jul 14, 2009 | 12.04 | 12.52 | 11.96 | 12.17 | 8,264,205 | -0.04(-0.30%) |
Jul 13, 2009 | 11.86 | 12.22 | 11.83 | 12.21 | 5,343,359 | +0.29(+2.47%) |
Jul 10, 2009 | 11.46 | 11.98 | 11.29 | 11.91 | 6,802,183 | +0.38(+3.25%) |
Jul 09, 2009 | 11.59 | 11.69 | 11.23 | 11.54 | 6,675,865 | +0.07(+0.64%) |
Jul 08, 2009 | 11.09 | 11.51 | 11.04 | 11.46 | 7,518,007 | +0.39(+3.52%) |
Jul 07, 2009 | 11.31 | 11.31 | 11.04 | 11.07 | 6,692,743 | -0.24(-2.15%) |
Jul 06, 2009 | 11.34 | 11.41 | 11.04 | 11.31 | 4,950,710 | -0.15(-1.35%) |
Jul 02, 2009 | 11.85 | 11.85 | 11.34 | 11.47 | 6,790,508 | -0.61(-5.06%) |
Jul 01, 2009 | 11.87 | 12.23 | 11.64 | 12.08 | 4,464,526 | +0.15(+1.23%) |
Jun 30, 2009 | 12.35 | 12.41 | 11.85 | 11.93 | 4,251,269 | -0.43(-3.45%) |
Jun 29, 2009 | 12.36 | 12.48 | 12.07 | 12.36 | 3,248,410 | +0.09(+0.72%) |
Jun 26, 2009 | 12.00 | 12.38 | 11.93 | 12.27 | 7,224,637 | +0.21(+1.71%) |
Jun 25, 2009 | 11.76 | 12.12 | 11.74 | 12.07 | 4,464,812 | +0.35(+3.02%) |
Jun 24, 2009 | 11.48 | 12.11 | 11.42 | 11.71 | 6,514,192 | +0.42(+3.72%) |
Jun 23, 2009 | 11.51 | 11.61 | 11.07 | 11.29 | 5,024,977 | -0.17(-1.48%) |
Jun 22, 2009 | 12.03 | 12.11 | 11.43 | 11.46 | 5,416,826 | -0.73(-5.98%) |
Jun 19, 2009 | 12.25 | 12.37 | 12.07 | 12.19 | 5,678,222 | +0.10(+0.85%) |
Jun 18, 2009 | 12.16 | 12.21 | 11.79 | 12.09 | 5,027,377 | -0.06(-0.48%) |
Jun 17, 2009 | 11.62 | 12.29 | 11.43 | 12.15 | 7,345,708 | +0.39(+3.32%) |
Jun 16, 2009 | 11.90 | 12.18 | 11.52 | 11.76 | 5,964,483 | -0.10(-0.87%) |
Jun 15, 2009 | 11.98 | 12.01 | 11.57 | 11.86 | 6,234,179 | -0.42(-3.42%) |
Jun 12, 2009 | 12.29 | 12.38 | 12.01 | 12.28 | 4,093,484 | -0.14(-1.13%) |
Jun 11, 2009 | 12.12 | 12.52 | 12.03 | 12.42 | 5,469,878 | +0.25(+2.06%) |
Jun 10, 2009 | 12.66 | 12.66 | 11.86 | 12.17 | 9,674,460 | -0.35(-2.76%) |
Jun 09, 2009 | 12.38 | 12.57 | 11.35 | 12.52 | 20,632,550 | -0.02(-0.18%) |
Jun 08, 2009 | 12.49 | 12.58 | 12.14 | 12.54 | 7,774,452 | -0.32(-2.52%) |
Jun 05, 2009 | 13.54 | 13.67 | 12.76 | 12.86 | 8,580,874 | -0.91(-6.63%) |
Jun 04, 2009 | 13.60 | 13.83 | 13.18 | 13.77 | 4,464,534 | +0.32(+2.35%) |
Jun 03, 2009 | 13.71 | 13.97 | 13.27 | 13.46 | 5,277,527 | -0.56(-3.99%) |
Jun 02, 2009 | 13.58 | 14.08 | 13.06 | 14.02 | 8,297,269 | +0.43(+3.20%) |