Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.17 | 13.26 | 13.03 | 13.06 | 36,471,544 | -0.12(-0.88%) |
May 27, 2010 | 12.90 | 13.19 | 12.81 | 13.17 | 45,302,188 | +0.52(+4.08%) |
May 26, 2010 | 13.16 | 13.34 | 12.64 | 12.66 | 60,253,252 | -0.49(-3.76%) |
May 25, 2010 | 13.14 | 13.18 | 12.95 | 13.15 | 38,463,764 | -0.06(-0.47%) |
May 24, 2010 | 13.15 | 13.40 | 13.06 | 13.21 | 34,339,148 | -0.08(-0.60%) |
May 21, 2010 | 13.22 | 13.51 | 13.12 | 13.29 | 53,229,924 | -0.15(-1.08%) |
May 20, 2010 | 13.54 | 14.04 | 13.42 | 13.44 | 67,937,000 | -0.74(-5.21%) |
May 19, 2010 | 13.96 | 14.33 | 13.85 | 14.17 | 47,842,072 | +0.26(+1.89%) |
May 18, 2010 | 13.89 | 14.13 | 13.86 | 13.91 | 29,181,730 | +0.02(+0.12%) |
May 17, 2010 | 13.70 | 13.92 | 13.62 | 13.89 | 38,234,000 | +0.16(+1.19%) |
May 14, 2010 | 14.36 | 14.44 | 13.65 | 13.73 | 76,244,624 | -0.61(-4.28%) |
May 13, 2010 | 14.61 | 14.67 | 14.33 | 14.35 | 26,403,958 | -0.25(-1.69%) |
May 12, 2010 | 14.39 | 14.62 | 14.30 | 14.59 | 37,533,228 | +0.32(+2.27%) |
May 11, 2010 | 14.41 | 14.63 | 14.08 | 14.27 | 42,509,348 | +0.32(+2.29%) |
May 10, 2010 | 13.86 | 14.46 | 13.83 | 13.95 | 52,632,568 | +0.00(+0.03%) |
May 07, 2010 | 14.18 | 14.29 | 13.84 | 13.95 | 52,356,240 | -0.29(-2.07%) |
May 06, 2010 | 14.45 | 14.63 | 13.81 | 14.24 | 53,684,028 | -0.37(-2.56%) |
May 05, 2010 | 14.37 | 14.67 | 13.91 | 14.61 | 69,106,896 | +0.61(+4.36%) |
May 04, 2010 | 14.31 | 14.36 | 13.96 | 14.00 | 57,542,108 | -0.45(-3.09%) |
May 03, 2010 | 14.42 | 14.58 | 14.37 | 14.45 | 34,578,436 | +0.02(+0.13%) |
Apr 30, 2010 | 14.93 | 14.94 | 14.37 | 14.43 | 55,982,696 | -0.25(-1.71%) |
Apr 29, 2010 | 14.81 | 14.93 | 14.65 | 14.68 | 46,105,560 | -0.10(-0.69%) |
Apr 28, 2010 | 14.67 | 14.85 | 14.63 | 14.79 | 38,260,056 | +0.11(+0.77%) |
Apr 27, 2010 | 14.89 | 14.96 | 14.61 | 14.67 | 48,219,052 | -0.07(-0.47%) |
Apr 26, 2010 | 15.10 | 15.12 | 14.73 | 14.74 | 41,283,680 | -0.40(-2.66%) |
Apr 23, 2010 | 14.89 | 15.18 | 14.85 | 15.15 | 57,676,072 | +0.39(+2.66%) |
Apr 22, 2010 | 14.92 | 15.13 | 14.71 | 14.75 | 110,733,184 | -0.06(-0.42%) |
Apr 21, 2010 | 15.26 | 15.45 | 14.50 | 14.81 | 201,455,984 | -1.57(-9.56%) |
Apr 20, 2010 | 16.60 | 16.71 | 16.27 | 16.38 | 38,121,360 | -0.24(-1.46%) |
Apr 19, 2010 | 16.63 | 16.71 | 16.43 | 16.62 | 19,326,688 | +0.01(+0.09%) |
Apr 16, 2010 | 16.46 | 16.68 | 16.45 | 16.61 | 25,875,576 | +0.14(+0.84%) |
Apr 15, 2010 | 16.70 | 16.78 | 16.43 | 16.47 | 24,192,922 | -0.27(-1.61%) |
Apr 14, 2010 | 16.69 | 16.94 | 16.65 | 16.74 | 23,149,194 | -0.11(-0.63%) |
Apr 13, 2010 | 16.70 | 16.94 | 16.63 | 16.85 | 33,045,144 | +0.17(+1.05%) |
Apr 12, 2010 | 16.65 | 16.76 | 16.61 | 16.67 | 17,608,572 | +0.03(+0.16%) |
Apr 09, 2010 | 16.65 | 16.70 | 16.54 | 16.65 | 19,385,942 | -0.01(-0.05%) |
Apr 08, 2010 | 16.54 | 16.71 | 16.39 | 16.65 | 20,663,812 | +0.13(+0.81%) |
Apr 07, 2010 | 16.60 | 16.60 | 16.43 | 16.52 | 16,396,707 | -0.02(-0.13%) |
Apr 06, 2010 | 16.55 | 16.64 | 16.51 | 16.54 | 15,492,878 | -0.12(-0.72%) |
Apr 05, 2010 | 16.73 | 16.79 | 16.50 | 16.66 | 17,434,960 | +0.07(+0.44%) |
Apr 01, 2010 | 16.54 | 16.59 | 16.59 | 16.59 | 30,784,102 | +0.06(+0.37%) |
Mar 31, 2010 | 16.54 | 16.63 | 16.48 | 16.53 | 19,400,400 | -0.05(-0.31%) |
Mar 30, 2010 | 16.74 | 16.77 | 16.46 | 16.58 | 21,730,606 | -0.10(-0.59%) |
Mar 29, 2010 | 16.48 | 16.80 | 16.47 | 16.68 | 20,151,736 | +0.20(+1.19%) |
Mar 26, 2010 | 16.80 | 16.85 | 16.35 | 16.48 | 32,665,224 | -0.22(-1.33%) |
Mar 25, 2010 | 17.22 | 17.26 | 16.63 | 16.70 | 55,377,188 | -0.49(-2.83%) |
Mar 24, 2010 | 17.25 | 17.36 | 17.12 | 17.19 | 19,950,572 | -0.17(-0.98%) |
Mar 23, 2010 | 17.60 | 17.61 | 17.24 | 17.36 | 23,859,308 | -0.14(-0.81%) |
Mar 22, 2010 | 17.42 | 17.68 | 17.37 | 17.50 | 20,165,804 | +0.10(+0.59%) |
Mar 19, 2010 | 17.33 | 17.45 | 17.05 | 17.40 | 53,059,888 | +0.16(+0.95%) |
Mar 18, 2010 | 17.21 | 17.26 | 17.08 | 17.23 | 15,337,670 | +0.09(+0.51%) |
Mar 17, 2010 | 17.30 | 17.30 | 17.05 | 17.15 | 21,411,652 | -0.11(-0.61%) |
Mar 16, 2010 | 17.28 | 17.30 | 17.16 | 17.25 | 14,794,052 | -0.02(-0.10%) |
Mar 15, 2010 | 17.24 | 17.35 | 17.15 | 17.27 | 17,145,060 | +0.04(+0.21%) |
Mar 12, 2010 | 17.35 | 17.35 | 17.06 | 17.23 | 23,384,502 | +0.12(+0.68%) |
Mar 11, 2010 | 17.12 | 17.20 | 16.95 | 17.12 | 25,137,366 | -0.07(-0.38%) |
Mar 10, 2010 | 17.26 | 17.35 | 17.17 | 17.18 | 17,486,636 | -0.06(-0.34%) |
Mar 09, 2010 | 17.01 | 17.35 | 17.01 | 17.24 | 20,005,064 | +0.16(+0.91%) |
Mar 08, 2010 | 17.23 | 17.28 | 17.00 | 17.09 | 20,108,892 | -0.22(-1.26%) |
Mar 05, 2010 | 17.06 | 17.32 | 17.05 | 17.30 | 22,206,518 | +0.20(+1.17%) |
Mar 04, 2010 | 17.22 | 17.23 | 16.98 | 17.10 | 27,376,088 | -0.19(-1.07%) |
Mar 03, 2010 | 17.20 | 17.33 | 17.17 | 17.29 | 24,280,090 | +0.01(+0.06%) |
Mar 02, 2010 | 17.17 | 17.29 | 17.08 | 17.28 | 21,403,280 | +0.01(+0.06%) |
Mar 01, 2010 | 17.44 | 17.50 | 17.22 | 17.27 | 25,756,126 | -0.04(-0.21%) |
Feb 26, 2010 | 17.27 | 17.33 | 17.11 | 17.30 | 26,134,402 | +0.07(+0.42%) |
Feb 25, 2010 | 17.08 | 17.25 | 16.94 | 17.23 | 32,752,858 | -0.05(-0.32%) |
Feb 24, 2010 | 17.31 | 17.44 | 17.19 | 17.29 | 26,064,268 | +0.08(+0.44%) |
Feb 23, 2010 | 17.45 | 17.48 | 17.19 | 17.21 | 27,625,778 | -0.19(-1.11%) |
Feb 22, 2010 | 17.65 | 17.74 | 17.31 | 17.40 | 38,359,836 | -0.35(-1.97%) |
Feb 19, 2010 | 17.85 | 17.97 | 17.73 | 17.75 | 32,161,058 | -0.22(-1.23%) |
Feb 18, 2010 | 17.72 | 17.99 | 17.69 | 17.97 | 35,597,792 | +0.29(+1.64%) |
Feb 17, 2010 | 17.07 | 17.81 | 17.06 | 17.68 | 49,103,392 | +0.65(+3.80%) |
Feb 16, 2010 | 17.44 | 17.46 | 16.83 | 17.04 | 36,158,580 | -0.05(-0.30%) |
Feb 12, 2010 | 16.87 | 17.09 | 17.09 | 17.09 | 52,455,632 | +0.09(+0.53%) |
Feb 11, 2010 | 16.65 | 17.11 | 16.57 | 17.00 | 31,577,722 | +0.29(+1.72%) |
Feb 10, 2010 | 16.88 | 17.01 | 16.61 | 16.71 | 31,285,200 | -0.12(-0.71%) |
Feb 09, 2010 | 16.93 | 17.08 | 16.74 | 16.83 | 26,127,088 | +0.08(+0.46%) |
Feb 08, 2010 | 16.83 | 16.89 | 16.60 | 16.75 | 21,260,980 | -0.11(-0.63%) |
Feb 05, 2010 | 16.86 | 17.03 | 16.52 | 16.86 | 39,807,860 | -0.03(-0.19%) |
Feb 04, 2010 | 17.23 | 17.25 | 16.85 | 16.89 | 32,283,904 | -0.39(-2.25%) |
Feb 03, 2010 | 17.53 | 17.55 | 17.14 | 17.28 | 38,012,956 | -0.37(-2.10%) |
Feb 02, 2010 | 17.32 | 17.65 | 17.26 | 17.65 | 26,534,336 | +0.27(+1.57%) |
Feb 01, 2010 | 17.53 | 17.57 | 17.31 | 17.38 | 25,410,832 | -0.17(-0.95%) |
Jan 29, 2010 | 17.30 | 17.63 | 17.26 | 17.54 | 34,531,076 | +0.28(+1.60%) |
Jan 28, 2010 | 17.17 | 17.43 | 17.05 | 17.27 | 38,426,144 | -0.19(-1.10%) |
Jan 27, 2010 | 17.11 | 17.56 | 17.04 | 17.46 | 78,061,480 | +1.15(+7.06%) |
Jan 26, 2010 | 16.57 | 16.57 | 16.24 | 16.31 | 28,547,632 | -0.31(-1.84%) |
Jan 25, 2010 | 16.85 | 16.87 | 16.60 | 16.61 | 28,430,122 | -0.13(-0.80%) |
Jan 22, 2010 | 16.74 | 16.87 | 16.59 | 16.75 | 30,395,792 | +0.11(+0.66%) |
Jan 21, 2010 | 16.81 | 16.90 | 16.42 | 16.64 | 33,432,200 | -0.10(-0.59%) |
Jan 20, 2010 | 16.83 | 16.85 | 16.52 | 16.74 | 21,957,664 | -0.08(-0.50%) |
Jan 19, 2010 | 16.63 | 16.94 | 16.62 | 16.82 | 28,760,794 | +0.28(+1.67%) |
Jan 15, 2010 | 16.45 | 16.54 | 16.54 | 16.54 | 52,461,684 | +0.02(+0.13%) |
Jan 14, 2010 | 16.68 | 16.72 | 16.43 | 16.52 | 23,228,190 | -0.02(-0.11%) |
Jan 13, 2010 | 16.38 | 16.67 | 16.31 | 16.54 | 24,550,714 | +0.20(+1.25%) |
Jan 12, 2010 | 16.36 | 16.38 | 16.18 | 16.34 | 19,216,234 | +0.02(+0.13%) |
Jan 11, 2010 | 16.13 | 16.37 | 16.10 | 16.32 | 23,935,376 | +0.13(+0.79%) |
Jan 08, 2010 | 16.34 | 16.39 | 16.08 | 16.19 | 24,237,496 | -0.12(-0.74%) |
Jan 07, 2010 | 16.26 | 16.41 | 16.20 | 16.31 | 28,741,640 | +0.04(+0.25%) |
Jan 06, 2010 | 15.99 | 16.36 | 15.85 | 16.27 | 44,995,704 | +0.55(+3.47%) |
Jan 05, 2010 | 15.76 | 15.78 | 15.52 | 15.72 | 28,597,952 | -0.01(-0.09%) |
Jan 04, 2010 | 15.77 | 15.89 | 15.66 | 15.74 | 23,123,828 | +0.01(+0.07%) |
Dec 31, 2009 | 15.98 | 15.73 | 15.73 | 15.73 | 30,261,890 | -0.19(-1.21%) |
Dec 30, 2009 | 15.80 | 15.98 | 15.75 | 15.92 | 13,981,924 | +0.12(+0.76%) |
Dec 29, 2009 | 15.75 | 15.86 | 15.68 | 15.80 | 11,937,043 | +0.08(+0.49%) |
Dec 28, 2009 | 15.68 | 15.78 | 15.59 | 15.72 | 11,977,538 | +0.09(+0.60%) |
Dec 24, 2009 | 15.63 | 15.66 | 15.54 | 15.63 | 5,541,526 | -0.00(-0.02%) |
Dec 23, 2009 | 15.73 | 15.76 | 15.61 | 15.63 | 14,600,748 | -0.08(-0.53%) |
Dec 22, 2009 | 15.74 | 15.90 | 15.67 | 15.72 | 16,157,766 | +0.03(+0.18%) |
Dec 21, 2009 | 15.64 | 15.84 | 15.63 | 15.69 | 21,651,398 | +0.12(+0.77%) |
Dec 18, 2009 | 15.81 | 15.83 | 15.49 | 15.57 | 43,101,624 | -0.13(-0.86%) |
Dec 17, 2009 | 15.65 | 15.79 | 15.53 | 15.70 | 30,129,574 | -0.01(-0.07%) |
Dec 16, 2009 | 16.49 | 16.52 | 15.61 | 15.71 | 64,107,400 | -0.76(-4.59%) |
Dec 15, 2009 | 16.68 | 16.82 | 16.29 | 16.47 | 40,439,284 | -0.60(-3.51%) |
Dec 14, 2009 | 17.08 | 17.15 | 16.88 | 17.07 | 14,155,060 | +0.20(+1.16%) |
Dec 11, 2009 | 16.78 | 16.98 | 16.78 | 16.87 | 10,705,690 | +0.05(+0.28%) |
Dec 10, 2009 | 16.74 | 16.97 | 16.71 | 16.82 | 20,779,600 | +0.11(+0.63%) |
Dec 09, 2009 | 16.78 | 16.79 | 16.49 | 16.72 | 12,882,442 | -0.04(-0.26%) |
Dec 08, 2009 | 16.77 | 16.89 | 16.69 | 16.76 | 15,171,987 | -0.18(-1.07%) |
Dec 07, 2009 | 16.90 | 17.05 | 16.87 | 16.94 | 11,002,622 | +0.01(+0.06%) |
Dec 04, 2009 | 16.94 | 17.09 | 16.84 | 16.93 | 13,241,118 | +0.12(+0.71%) |
Dec 03, 2009 | 16.87 | 17.08 | 16.78 | 16.81 | 20,356,310 | -0.10(-0.60%) |
Dec 02, 2009 | 16.89 | 17.01 | 16.84 | 16.92 | 15,813,043 | +0.05(+0.30%) |
Dec 01, 2009 | 16.64 | 16.94 | 16.59 | 16.86 | 25,634,090 | +0.11(+0.63%) |
Nov 30, 2009 | 16.89 | 16.92 | 16.69 | 16.76 | 20,008,712 | -0.16(-0.97%) |
Nov 27, 2009 | 16.72 | 17.04 | 16.64 | 16.92 | 6,195,194 | -0.15(-0.89%) |
Nov 25, 2009 | 17.10 | 17.13 | 16.98 | 17.08 | 7,257,714 | +0.01(+0.04%) |
Nov 24, 2009 | 17.13 | 17.22 | 16.93 | 17.07 | 11,995,727 | -0.02(-0.11%) |
Nov 23, 2009 | 17.06 | 17.13 | 16.92 | 17.09 | 13,339,105 | +0.23(+1.34%) |
Nov 20, 2009 | 16.82 | 16.95 | 16.74 | 16.86 | 13,581,386 | -0.05(-0.28%) |
Nov 19, 2009 | 16.81 | 16.96 | 16.68 | 16.91 | 14,963,284 | -0.09(-0.56%) |
Nov 18, 2009 | 17.18 | 17.19 | 16.84 | 17.00 | 17,726,006 | -0.26(-1.49%) |
Nov 17, 2009 | 17.19 | 17.26 | 17.09 | 17.26 | 10,274,303 | +0.02(+0.13%) |
Nov 16, 2009 | 17.18 | 17.27 | 17.06 | 17.24 | 18,769,892 | +0.14(+0.81%) |
Nov 13, 2009 | 17.06 | 17.18 | 16.96 | 17.10 | 14,298,738 | +0.06(+0.36%) |
Nov 12, 2009 | 17.20 | 17.24 | 16.99 | 17.04 | 14,515,813 | -0.09(-0.55%) |
Nov 11, 2009 | 17.16 | 17.25 | 16.99 | 17.13 | 16,883,966 | +0.12(+0.70%) |
Nov 10, 2009 | 16.80 | 17.13 | 16.75 | 17.01 | 21,412,516 | +0.08(+0.49%) |
Nov 09, 2009 | 16.88 | 16.93 | 16.67 | 16.93 | 26,722,656 | +0.12(+0.69%) |
Nov 06, 2009 | 16.53 | 16.94 | 16.50 | 16.81 | 23,807,562 | +0.28(+1.67%) |
Nov 05, 2009 | 16.01 | 16.57 | 15.97 | 16.54 | 37,634,148 | +0.59(+3.72%) |
Nov 04, 2009 | 16.04 | 16.10 | 15.84 | 15.94 | 20,369,278 | +0.03(+0.16%) |
Nov 03, 2009 | 15.42 | 16.00 | 15.42 | 15.92 | 30,405,944 | +0.41(+2.65%) |
Nov 02, 2009 | 15.61 | 15.68 | 15.41 | 15.51 | 20,556,552 | +0.04(+0.28%) |
Oct 30, 2009 | 15.60 | 15.73 | 15.44 | 15.46 | 35,089,220 | -0.14(-0.91%) |
Oct 29, 2009 | 15.50 | 15.63 | 15.38 | 15.61 | 21,208,886 | +0.13(+0.85%) |
Oct 28, 2009 | 15.66 | 15.81 | 15.44 | 15.48 | 21,608,574 | -0.20(-1.25%) |
Oct 27, 2009 | 15.78 | 15.99 | 15.59 | 15.67 | 19,501,732 | -0.11(-0.71%) |
Oct 26, 2009 | 16.00 | 16.08 | 15.58 | 15.78 | 25,195,164 | -0.15(-0.91%) |
Oct 23, 2009 | 15.99 | 16.21 | 15.89 | 15.93 | 40,665,592 | -0.28(-1.73%) |
Oct 22, 2009 | 16.21 | 16.39 | 16.17 | 16.21 | 42,213,668 | -0.27(-1.61%) |
Oct 21, 2009 | 16.45 | 16.49 | 15.92 | 16.48 | 65,456,880 | -0.29(-1.71%) |
Oct 20, 2009 | 16.77 | 16.96 | 16.64 | 16.76 | 23,925,192 | -0.25(-1.47%) |
Oct 19, 2009 | 16.83 | 17.09 | 16.74 | 17.01 | 20,636,942 | +0.23(+1.39%) |
Oct 16, 2009 | 16.90 | 16.90 | 16.70 | 16.78 | 15,956,910 | -0.17(-0.99%) |
Oct 15, 2009 | 16.73 | 16.97 | 16.73 | 16.95 | 26,925,386 | +0.21(+1.26%) |
Oct 14, 2009 | 16.64 | 16.82 | 16.53 | 16.74 | 17,618,620 | +0.17(+1.05%) |
Oct 13, 2009 | 16.44 | 16.58 | 16.41 | 16.56 | 16,902,942 | +0.14(+0.86%) |
Oct 12, 2009 | 16.58 | 16.59 | 16.37 | 16.42 | 13,809,801 | -0.04(-0.27%) |
Oct 09, 2009 | 16.45 | 16.49 | 16.36 | 16.46 | 12,872,039 | +0.03(+0.18%) |
Oct 08, 2009 | 16.53 | 16.55 | 16.37 | 16.44 | 14,787,223 | -0.03(-0.20%) |
Oct 07, 2009 | 16.56 | 16.62 | 16.38 | 16.47 | 13,569,025 | -0.15(-0.90%) |
Oct 06, 2009 | 16.40 | 16.65 | 16.22 | 16.62 | 19,007,066 | +0.26(+1.60%) |
Oct 05, 2009 | 16.32 | 16.46 | 16.16 | 16.36 | 19,961,616 | +0.18(+1.10%) |
Oct 02, 2009 | 16.46 | 16.54 | 16.16 | 16.18 | 28,304,874 | -0.29(-1.74%) |
Oct 01, 2009 | 16.84 | 16.90 | 16.46 | 16.46 | 22,109,256 | -0.44(-2.58%) |
Sep 30, 2009 | 16.92 | 16.97 | 16.68 | 16.90 | 18,098,458 | +0.01(+0.04%) |
Sep 29, 2009 | 17.09 | 17.12 | 16.77 | 16.89 | 14,792,875 | -0.22(-1.27%) |
Sep 28, 2009 | 16.74 | 17.26 | 16.72 | 17.11 | 15,909,545 | +0.32(+1.90%) |
Sep 25, 2009 | 16.68 | 17.00 | 16.63 | 16.79 | 17,884,390 | +0.07(+0.43%) |
Sep 24, 2009 | 16.64 | 16.84 | 16.54 | 16.72 | 15,715,248 | +0.04(+0.26%) |
Sep 23, 2009 | 16.81 | 16.90 | 16.63 | 16.68 | 14,990,828 | -0.09(-0.54%) |
Sep 22, 2009 | 16.86 | 16.97 | 16.72 | 16.77 | 18,721,522 | -0.18(-1.07%) |
Sep 21, 2009 | 16.67 | 16.99 | 16.66 | 16.95 | 14,536,358 | +0.32(+1.90%) |
Sep 18, 2009 | 16.79 | 16.81 | 16.46 | 16.63 | 24,932,984 | -0.03(-0.15%) |
Sep 17, 2009 | 16.87 | 16.93 | 16.53 | 16.66 | 24,258,792 | -0.17(-1.04%) |
Sep 16, 2009 | 16.85 | 16.94 | 16.69 | 16.83 | 15,345,324 | +0.08(+0.50%) |
Sep 15, 2009 | 16.91 | 17.04 | 16.75 | 16.75 | 17,736,186 | -0.16(-0.97%) |
Sep 14, 2009 | 16.73 | 16.98 | 16.68 | 16.91 | 15,049,345 | +0.16(+0.93%) |
Sep 11, 2009 | 16.89 | 16.93 | 16.63 | 16.76 | 20,374,596 | -0.09(-0.52%) |
Sep 10, 2009 | 17.38 | 17.38 | 16.73 | 16.84 | 26,729,298 | -0.32(-1.84%) |
Sep 09, 2009 | 17.02 | 17.27 | 16.98 | 17.16 | 21,302,090 | +0.14(+0.81%) |
Sep 08, 2009 | 16.86 | 17.04 | 16.70 | 17.02 | 18,051,962 | +0.25(+1.52%) |
Sep 04, 2009 | 16.50 | 16.82 | 16.50 | 16.77 | 12,993,788 | +0.24(+1.47%) |
Sep 03, 2009 | 16.61 | 16.63 | 16.36 | 16.52 | 13,327,164 | +0.06(+0.38%) |
Sep 02, 2009 | 16.42 | 16.63 | 16.33 | 16.46 | 17,652,572 | +0.06(+0.38%) |
Sep 01, 2009 | 16.31 | 16.74 | 16.24 | 16.40 | 20,689,474 | +0.02(+0.13%) |
Aug 31, 2009 | 16.35 | 16.50 | 16.25 | 16.38 | 17,703,062 | -0.07(-0.42%) |
Aug 28, 2009 | 16.73 | 16.81 | 16.30 | 16.45 | 16,355,989 | -0.21(-1.24%) |
Aug 27, 2009 | 16.72 | 16.78 | 16.45 | 16.65 | 15,375,669 | -0.15(-0.89%) |
Aug 26, 2009 | 16.80 | 16.92 | 16.74 | 16.80 | 13,782,686 | -0.01(-0.04%) |
Aug 25, 2009 | 16.66 | 17.00 | 16.62 | 16.81 | 15,947,580 | +0.09(+0.54%) |
Aug 24, 2009 | 16.77 | 16.78 | 16.56 | 16.72 | 16,413,449 | -0.03(-0.20%) |
Aug 21, 2009 | 16.86 | 17.04 | 16.70 | 16.75 | 21,999,832 | +0.04(+0.26%) |
Aug 20, 2009 | 16.51 | 16.84 | 16.40 | 16.71 | 26,261,044 | +0.27(+1.65%) |
Aug 19, 2009 | 16.00 | 16.47 | 15.92 | 16.44 | 18,855,792 | +0.33(+2.04%) |
Aug 18, 2009 | 16.22 | 16.23 | 16.00 | 16.11 | 16,852,408 | +0.03(+0.18%) |
Aug 17, 2009 | 16.05 | 16.28 | 16.02 | 16.08 | 18,445,676 | -0.26(-1.58%) |
Aug 14, 2009 | 16.36 | 16.37 | 16.03 | 16.34 | 21,243,048 | -0.09(-0.53%) |
Aug 13, 2009 | 16.72 | 16.72 | 16.35 | 16.42 | 17,210,956 | -0.24(-1.44%) |
Aug 12, 2009 | 16.68 | 16.90 | 16.56 | 16.66 | 21,487,158 | +0.07(+0.44%) |
Aug 11, 2009 | 16.57 | 16.80 | 16.44 | 16.59 | 17,148,026 | -0.13(-0.76%) |
Aug 10, 2009 | 16.69 | 16.82 | 16.55 | 16.72 | 16,860,124 | +0.09(+0.52%) |
Aug 07, 2009 | 16.84 | 16.90 | 16.57 | 16.63 | 21,856,500 | +0.11(+0.68%) |
Aug 06, 2009 | 17.04 | 17.11 | 16.51 | 16.52 | 28,298,626 | -0.51(-2.97%) |
Aug 05, 2009 | 17.38 | 17.41 | 16.97 | 17.02 | 25,285,648 | -0.36(-2.07%) |
Aug 04, 2009 | 17.78 | 17.85 | 17.22 | 17.38 | 24,737,318 | -0.53(-2.94%) |
Aug 03, 2009 | 17.87 | 18.01 | 17.67 | 17.91 | 13,559,686 | +0.13(+0.72%) |
Jul 31, 2009 | 18.14 | 18.14 | 17.77 | 17.78 | 13,268,711 | -0.24(-1.31%) |
Jul 30, 2009 | 18.10 | 18.17 | 17.95 | 18.02 | 19,868,920 | -0.08(-0.46%) |
Jul 29, 2009 | 17.95 | 18.16 | 17.95 | 18.10 | 14,874,013 | +0.03(+0.16%) |
Jul 28, 2009 | 17.81 | 18.11 | 17.74 | 18.07 | 21,316,798 | +0.28(+1.59%) |
Jul 27, 2009 | 17.69 | 17.81 | 17.58 | 17.79 | 15,631,427 | +0.19(+1.07%) |
Jul 24, 2009 | 17.46 | 17.65 | 17.33 | 17.60 | 17,424,282 | +0.03(+0.19%) |
Jul 23, 2009 | 17.36 | 17.78 | 17.30 | 17.57 | 31,256,448 | +0.17(+1.00%) |
Jul 22, 2009 | 16.87 | 17.45 | 16.86 | 17.39 | 34,936,016 | -0.25(-1.42%) |
Jul 21, 2009 | 17.41 | 17.66 | 17.30 | 17.65 | 25,850,166 | +0.21(+1.21%) |
Jul 20, 2009 | 17.38 | 17.50 | 17.15 | 17.43 | 20,333,414 | +0.05(+0.29%) |
Jul 17, 2009 | 17.45 | 17.63 | 17.32 | 17.38 | 34,037,864 | +0.35(+2.05%) |
Jul 16, 2009 | 16.68 | 17.16 | 16.65 | 17.04 | 24,729,944 | +0.38(+2.29%) |
Jul 15, 2009 | 16.50 | 16.73 | 16.32 | 16.65 | 22,872,764 | +0.33(+2.03%) |
Jul 14, 2009 | 16.48 | 16.58 | 16.26 | 16.32 | 16,258,494 | -0.14(-0.84%) |
Jul 13, 2009 | 16.21 | 16.47 | 16.04 | 16.46 | 18,284,886 | +0.31(+1.91%) |
Jul 10, 2009 | 16.22 | 16.34 | 16.12 | 16.15 | 16,510,311 | -0.10(-0.60%) |
Jul 09, 2009 | 16.31 | 16.34 | 16.14 | 16.25 | 16,676,027 | -0.08(-0.47%) |
Jul 08, 2009 | 16.62 | 16.66 | 16.27 | 16.33 | 23,459,768 | -0.10(-0.60%) |
Jul 07, 2009 | 16.60 | 16.64 | 16.42 | 16.42 | 19,787,110 | -0.20(-1.22%) |
Jul 06, 2009 | 16.71 | 16.81 | 16.45 | 16.63 | 18,849,154 | -0.05(-0.33%) |
Jul 02, 2009 | 16.90 | 16.97 | 16.68 | 16.68 | 18,986,078 | -0.34(-1.99%) |
Jul 01, 2009 | 17.03 | 17.30 | 16.99 | 17.02 | 16,899,766 | -0.00(-0.02%) |
Jun 30, 2009 | 17.13 | 17.26 | 16.96 | 17.02 | 23,657,098 | -0.19(-1.12%) |
Jun 29, 2009 | 17.25 | 17.32 | 16.91 | 17.22 | 13,366,275 | -0.05(-0.32%) |
Jun 26, 2009 | 17.11 | 17.35 | 17.11 | 17.27 | 19,809,916 | -0.13(-0.75%) |
Jun 25, 2009 | 17.15 | 17.44 | 16.70 | 17.40 | 24,066,982 | +0.49(+2.90%) |
Jun 24, 2009 | 16.93 | 17.05 | 16.70 | 16.91 | 20,105,242 | -0.05(-0.28%) |
Jun 23, 2009 | 16.86 | 17.11 | 16.80 | 16.96 | 19,219,560 | +0.12(+0.73%) |
Jun 22, 2009 | 16.92 | 16.98 | 16.67 | 16.84 | 19,975,656 | -0.25(-1.49%) |
Jun 19, 2009 | 17.08 | 17.38 | 16.95 | 17.09 | 29,786,876 | +0.19(+1.12%) |
Jun 18, 2009 | 16.63 | 17.06 | 16.48 | 16.90 | 25,313,578 | +0.35(+2.13%) |
Jun 17, 2009 | 16.12 | 16.72 | 16.05 | 16.55 | 25,950,418 | +0.50(+3.10%) |
Jun 16, 2009 | 16.02 | 16.25 | 15.97 | 16.05 | 18,800,214 | +0.08(+0.52%) |
Jun 15, 2009 | 16.36 | 16.36 | 15.89 | 15.97 | 20,787,294 | -0.37(-2.25%) |
Jun 12, 2009 | 15.99 | 16.44 | 15.97 | 16.33 | 26,941,088 | +0.27(+1.70%) |
Jun 11, 2009 | 16.00 | 16.31 | 16.00 | 16.06 | 23,220,426 | -0.03(-0.20%) |
Jun 10, 2009 | 16.12 | 16.29 | 15.83 | 16.09 | 20,161,490 | -0.11(-0.67%) |
Jun 09, 2009 | 16.14 | 16.28 | 16.08 | 16.20 | 16,594,465 | +0.03(+0.20%) |
Jun 08, 2009 | 16.09 | 16.39 | 16.02 | 16.17 | 15,766,577 | -0.03(-0.20%) |
Jun 05, 2009 | 16.39 | 16.50 | 16.10 | 16.20 | 18,303,466 | -0.12(-0.76%) |
Jun 04, 2009 | 16.24 | 16.54 | 16.24 | 16.33 | 20,374,814 | +0.07(+0.42%) |
Jun 03, 2009 | 15.66 | 16.41 | 15.57 | 16.26 | 32,815,136 | +0.60(+3.81%) |
Jun 02, 2009 | 15.41 | 15.78 | 15.37 | 15.66 | 21,992,424 | +0.12(+0.75%) |