Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.14 | 24.69 | 24.11 | 24.14 | 24,618,238 | -0.49(-2.00%) |
May 27, 2010 | 24.60 | 24.72 | 24.37 | 24.63 | 22,975,674 | +0.36(+1.50%) |
May 26, 2010 | 24.63 | 24.92 | 24.19 | 24.27 | 4,236 | +0.04(+0.18%) |
May 25, 2010 | 23.20 | 24.27 | 23.11 | 24.22 | 142,645 | +0.54(+2.29%) |
May 24, 2010 | 23.42 | 23.93 | 23.35 | 23.68 | 34,046,660 | +0.14(+0.61%) |
May 21, 2010 | 23.00 | 23.87 | 22.99 | 23.54 | 50,509,380 | +0.09(+0.39%) |
May 20, 2010 | 23.60 | 23.92 | 23.38 | 23.45 | 19,227 | -1.06(-4.33%) |
May 19, 2010 | 24.51 | 24.64 | 23.99 | 24.51 | 38,155,724 | -0.25(-1.01%) |
May 18, 2010 | 25.53 | 25.88 | 24.40 | 24.76 | 65,746 | -0.61(-2.42%) |
May 17, 2010 | 24.93 | 25.44 | 24.30 | 25.37 | 46,984,016 | +0.28(+1.11%) |
May 14, 2010 | 25.09 | 25.29 | 24.78 | 25.09 | 31,731,646 | -0.05(-0.20%) |
May 13, 2010 | 25.56 | 25.66 | 25.04 | 25.14 | 28,335,046 | -0.24(-0.95%) |
May 12, 2010 | 25.43 | 25.62 | 25.22 | 25.39 | 26,779,038 | -0.01(-0.06%) |
May 11, 2010 | 25.51 | 25.64 | 25.27 | 25.40 | 37,348,260 | +0.24(+0.96%) |
May 10, 2010 | 24.97 | 25.23 | 24.86 | 25.16 | 30,415,912 | +1.33(+5.56%) |
May 07, 2010 | 24.05 | 24.47 | 23.26 | 23.83 | 40,158,796 | -0.36(-1.47%) |
May 06, 2010 | 24.24 | 25.22 | 22.86 | 24.19 | 7,294 | -0.94(-3.74%) |
May 05, 2010 | 25.19 | 25.43 | 24.97 | 25.13 | 34,189,896 | -0.12(-0.48%) |
May 04, 2010 | 25.35 | 25.37 | 24.80 | 25.25 | 1,087 | -0.32(-1.25%) |
May 03, 2010 | 25.23 | 25.71 | 25.07 | 25.57 | 17,736,120 | +0.46(+1.82%) |
Apr 30, 2010 | 25.45 | 25.66 | 25.12 | 25.12 | 22,164,690 | -0.24(-0.93%) |
Apr 29, 2010 | 25.27 | 25.64 | 25.24 | 25.35 | 22,813,760 | +0.26(+1.05%) |
Apr 28, 2010 | 25.26 | 25.41 | 24.97 | 25.09 | 27,177,990 | -0.07(-0.28%) |
Apr 27, 2010 | 25.94 | 25.94 | 25.10 | 25.16 | 420 | -0.86(-3.29%) |
Apr 26, 2010 | 26.03 | 26.40 | 25.99 | 26.01 | 30,940,524 | +0.07(+0.27%) |
Apr 23, 2010 | 25.49 | 25.98 | 25.45 | 25.94 | 29,929,918 | +0.48(+1.88%) |
Apr 22, 2010 | 25.06 | 25.59 | 24.97 | 25.46 | 30,377,896 | +0.32(+1.28%) |
Apr 21, 2010 | 25.14 | 25.26 | 25.02 | 25.14 | 103,479 | +0.06(+0.26%) |
Apr 20, 2010 | 25.18 | 25.30 | 24.96 | 25.08 | 1,101 | +0.01(+0.03%) |
Apr 19, 2010 | 24.89 | 25.14 | 24.77 | 25.07 | 24,648,436 | +0.11(+0.46%) |
Apr 16, 2010 | 24.94 | 25.01 | 24.74 | 24.96 | 39,999,532 | -0.09(-0.37%) |
Apr 15, 2010 | 24.91 | 25.06 | 24.77 | 25.05 | 25,215,068 | +0.11(+0.46%) |
Apr 14, 2010 | 24.47 | 25.00 | 24.45 | 24.94 | 34,675,472 | +0.46(+1.86%) |
Apr 13, 2010 | 23.82 | 24.68 | 23.82 | 24.48 | 42,534,384 | +0.61(+2.57%) |
Apr 12, 2010 | 23.68 | 23.93 | 23.63 | 23.87 | 17,199,308 | +0.16(+0.69%) |
Apr 09, 2010 | 23.55 | 23.81 | 23.41 | 23.70 | 18,326,168 | +0.20(+0.85%) |
Apr 08, 2010 | 23.14 | 23.58 | 23.10 | 23.50 | 19,365,512 | +0.26(+1.10%) |
Apr 07, 2010 | 23.17 | 23.33 | 23.08 | 23.25 | 15,528,240 | +0.04(+0.18%) |
Apr 06, 2010 | 23.25 | 23.33 | 23.11 | 23.20 | 13,185,096 | +0.24(+1.02%) |
Apr 05, 2010 | 23.06 | 23.34 | 22.93 | 22.97 | 15,964,724 | -0.11(-0.49%) |
Apr 01, 2010 | 23.10 | 23.08 | 23.08 | 23.08 | 13,231,290 | +0.02(+0.09%) |
Mar 31, 2010 | 23.20 | 23.27 | 22.96 | 23.06 | 14,507,174 | -0.24(-1.04%) |
Mar 30, 2010 | 23.21 | 23.44 | 23.17 | 23.30 | 12,156,605 | +0.06(+0.28%) |
Mar 29, 2010 | 23.37 | 23.45 | 23.17 | 23.24 | 12,525,569 | -0.11(-0.46%) |
Mar 26, 2010 | 23.29 | 23.51 | 23.26 | 23.35 | 17,318,456 | +0.09(+0.40%) |
Mar 25, 2010 | 23.17 | 23.47 | 23.14 | 23.25 | 18,174,538 | +0.21(+0.93%) |
Mar 24, 2010 | 23.13 | 23.24 | 22.98 | 23.04 | 16,583,411 | -0.19(-0.83%) |
Mar 23, 2010 | 23.23 | 23.26 | 23.01 | 23.23 | 16,147,342 | -0.06(-0.24%) |
Mar 22, 2010 | 22.91 | 23.38 | 22.91 | 23.29 | 16,464,258 | +0.22(+0.96%) |
Mar 19, 2010 | 23.10 | 23.22 | 22.88 | 23.07 | 31,464,170 | -0.03(-0.12%) |
Mar 18, 2010 | 23.13 | 23.21 | 22.98 | 23.10 | 24,917,418 | -0.09(-0.37%) |
Mar 17, 2010 | 23.16 | 23.27 | 23.05 | 23.18 | 20,663,140 | -0.02(-0.09%) |
Mar 16, 2010 | 23.25 | 23.39 | 23.06 | 23.20 | 19,216,340 | -0.10(-0.43%) |
Mar 15, 2010 | 23.17 | 23.32 | 23.15 | 23.30 | 16,901,624 | +0.17(+0.74%) |
Mar 12, 2010 | 22.98 | 23.24 | 22.90 | 23.13 | 20,976,080 | +0.23(+1.00%) |
Mar 11, 2010 | 22.51 | 22.97 | 22.47 | 22.91 | 21,489,448 | +0.30(+1.32%) |
Mar 10, 2010 | 22.52 | 22.73 | 22.42 | 22.61 | 14,774,128 | +0.02(+0.09%) |
Mar 09, 2010 | 22.60 | 22.78 | 22.58 | 22.58 | 21,220,136 | -0.03(-0.14%) |
Mar 08, 2010 | 22.42 | 22.67 | 22.42 | 22.62 | 15,623,618 | +0.11(+0.50%) |
Mar 05, 2010 | 22.33 | 22.58 | 22.28 | 22.50 | 26,523,956 | +0.25(+1.14%) |
Mar 04, 2010 | 22.27 | 22.35 | 22.15 | 22.25 | 19,470,110 | -0.02(-0.10%) |
Mar 03, 2010 | 22.24 | 22.51 | 22.16 | 22.27 | 19,644,402 | +0.09(+0.41%) |
Mar 02, 2010 | 22.21 | 22.35 | 22.13 | 22.18 | 21,465,480 | -0.06(-0.29%) |
Mar 01, 2010 | 22.11 | 22.33 | 22.00 | 22.24 | 20,041,602 | +0.16(+0.74%) |
Feb 26, 2010 | 22.19 | 22.19 | 21.90 | 22.08 | 19,614,222 | -0.11(-0.51%) |
Feb 25, 2010 | 21.99 | 22.25 | 21.93 | 22.19 | 21,266,840 | -0.01(-0.03%) |
Feb 24, 2010 | 21.78 | 22.23 | 21.75 | 22.20 | 32,414,736 | +0.44(+2.02%) |
Feb 23, 2010 | 21.62 | 21.96 | 21.48 | 21.76 | 50,549,512 | +0.30(+1.42%) |
Feb 22, 2010 | 21.51 | 21.62 | 21.37 | 21.46 | 22,754,324 | +0.12(+0.56%) |
Feb 19, 2010 | 21.38 | 21.55 | 21.23 | 21.33 | 26,251,558 | -0.11(-0.49%) |
Feb 18, 2010 | 21.24 | 21.50 | 21.14 | 21.44 | 23,408,920 | +0.20(+0.93%) |
Feb 17, 2010 | 21.06 | 21.27 | 21.05 | 21.24 | 30,417,832 | +0.41(+1.97%) |
Feb 16, 2010 | 20.61 | 20.87 | 20.47 | 20.83 | 18,819,550 | +0.31(+1.52%) |
Feb 12, 2010 | 20.34 | 20.52 | 20.52 | 20.52 | 21,236,858 | +0.01(+0.03%) |
Feb 11, 2010 | 20.32 | 20.57 | 20.20 | 20.51 | 20,652,464 | +0.24(+1.19%) |
Feb 10, 2010 | 20.41 | 20.49 | 20.10 | 20.27 | 20,464,892 | -0.16(-0.76%) |
Feb 09, 2010 | 20.43 | 20.58 | 20.22 | 20.43 | 25,518,722 | +0.06(+0.31%) |
Feb 08, 2010 | 20.19 | 20.48 | 20.15 | 20.37 | 36,750,232 | +0.57(+2.86%) |
Feb 05, 2010 | 19.71 | 19.86 | 19.48 | 19.80 | 28,587,720 | +0.04(+0.18%) |
Feb 04, 2010 | 19.98 | 20.19 | 19.70 | 19.76 | 27,898,574 | -0.64(-3.16%) |
Feb 03, 2010 | 20.48 | 20.48 | 20.00 | 20.41 | 27,468,300 | -0.13(-0.65%) |
Feb 02, 2010 | 20.09 | 20.56 | 20.03 | 20.54 | 27,755,934 | +0.46(+2.29%) |
Feb 01, 2010 | 19.82 | 20.13 | 19.75 | 20.08 | 24,254,776 | +0.26(+1.32%) |
Jan 29, 2010 | 19.51 | 19.88 | 19.37 | 19.82 | 31,732,858 | +0.47(+2.45%) |
Jan 28, 2010 | 19.76 | 19.78 | 19.24 | 19.35 | 27,458,606 | -0.35(-1.80%) |
Jan 27, 2010 | 19.54 | 19.76 | 19.45 | 19.70 | 18,119,432 | +0.08(+0.40%) |
Jan 26, 2010 | 19.46 | 19.78 | 19.46 | 19.62 | 18,761,026 | +0.08(+0.40%) |
Jan 25, 2010 | 19.78 | 19.78 | 19.47 | 19.54 | 15,683,969 | -0.07(-0.36%) |
Jan 22, 2010 | 19.98 | 20.20 | 19.59 | 19.62 | 23,595,786 | -0.54(-2.67%) |
Jan 21, 2010 | 20.26 | 20.56 | 20.04 | 20.15 | 26,709,874 | -0.13(-0.63%) |
Jan 20, 2010 | 20.31 | 20.41 | 20.06 | 20.28 | 18,733,566 | -0.16(-0.76%) |
Jan 19, 2010 | 20.14 | 20.49 | 20.06 | 20.44 | 19,818,458 | +0.22(+1.09%) |
Jan 15, 2010 | 20.03 | 20.22 | 20.22 | 20.22 | 32,522,236 | +0.19(+0.95%) |
Jan 14, 2010 | 19.90 | 20.12 | 19.90 | 20.03 | 18,665,512 | +0.12(+0.60%) |
Jan 13, 2010 | 19.81 | 19.99 | 19.81 | 19.91 | 22,100,872 | +0.11(+0.54%) |
Jan 12, 2010 | 19.92 | 20.06 | 19.74 | 19.80 | 32,610,196 | -0.13(-0.64%) |
Jan 11, 2010 | 20.52 | 20.54 | 19.87 | 19.93 | 33,450,680 | -0.58(-2.83%) |
Jan 08, 2010 | 20.52 | 20.69 | 20.30 | 20.51 | 22,059,390 | -0.10(-0.48%) |
Jan 07, 2010 | 20.42 | 20.68 | 20.33 | 20.61 | 17,038,986 | +0.24(+1.18%) |
Jan 06, 2010 | 20.44 | 20.52 | 20.31 | 20.37 | 12,482,868 | -0.07(-0.35%) |
Jan 05, 2010 | 20.33 | 20.51 | 20.02 | 20.44 | 22,037,512 | +0.15(+0.73%) |
Jan 04, 2010 | 20.63 | 20.63 | 20.20 | 20.29 | 18,542,130 | -0.18(-0.90%) |
Dec 31, 2009 | 20.58 | 20.47 | 20.47 | 20.47 | 10,509,967 | -0.14(-0.69%) |
Dec 30, 2009 | 20.59 | 20.72 | 20.51 | 20.61 | 8,059,620 | -0.10(-0.48%) |
Dec 29, 2009 | 20.63 | 20.74 | 20.37 | 20.71 | 9,880,248 | +0.06(+0.31%) |
Dec 28, 2009 | 20.68 | 20.83 | 20.50 | 20.65 | 10,315,823 | +0.01(+0.03%) |
Dec 24, 2009 | 20.65 | 20.69 | 20.51 | 20.64 | 5,356,095 | +0.12(+0.59%) |
Dec 23, 2009 | 20.76 | 20.79 | 20.37 | 20.52 | 13,834,646 | -0.21(-0.99%) |
Dec 22, 2009 | 20.56 | 20.82 | 20.49 | 20.73 | 16,662,011 | +0.13(+0.65%) |
Dec 21, 2009 | 20.32 | 20.70 | 20.32 | 20.59 | 14,144,657 | +0.32(+1.57%) |
Dec 18, 2009 | 20.51 | 20.54 | 20.11 | 20.27 | 24,470,650 | -0.11(-0.52%) |
Dec 17, 2009 | 20.41 | 20.61 | 20.36 | 20.38 | 16,212,355 | -0.33(-1.61%) |
Dec 16, 2009 | 20.61 | 20.78 | 20.45 | 20.71 | 19,486,896 | +0.18(+0.86%) |
Dec 15, 2009 | 20.25 | 20.67 | 20.25 | 20.54 | 24,041,356 | +0.11(+0.52%) |
Dec 14, 2009 | 20.38 | 20.52 | 20.37 | 20.43 | 16,236,000 | +0.27(+1.33%) |
Dec 11, 2009 | 19.92 | 20.19 | 19.92 | 20.16 | 23,075,374 | +0.35(+1.79%) |
Dec 10, 2009 | 19.66 | 19.88 | 19.64 | 19.81 | 16,767,270 | +0.31(+1.60%) |
Dec 09, 2009 | 19.60 | 19.62 | 19.41 | 19.50 | 17,638,430 | -0.08(-0.43%) |
Dec 08, 2009 | 19.87 | 19.89 | 19.49 | 19.58 | 21,367,934 | -0.39(-1.95%) |
Dec 07, 2009 | 19.84 | 20.03 | 19.84 | 19.97 | 17,897,548 | +0.10(+0.50%) |
Dec 04, 2009 | 20.12 | 20.17 | 19.78 | 19.87 | 23,805,658 | +0.11(+0.54%) |
Dec 03, 2009 | 20.05 | 20.05 | 19.71 | 19.76 | 21,908,192 | -0.28(-1.41%) |
Dec 02, 2009 | 19.83 | 20.15 | 19.81 | 20.05 | 24,445,496 | +0.23(+1.18%) |
Dec 01, 2009 | 19.45 | 20.02 | 19.35 | 19.81 | 28,954,210 | +0.45(+2.34%) |
Nov 30, 2009 | 19.52 | 19.64 | 19.08 | 19.36 | 23,624,520 | -0.18(-0.91%) |
Nov 27, 2009 | 19.22 | 19.67 | 19.18 | 19.54 | 10,623,922 | -0.17(-0.86%) |
Nov 25, 2009 | 19.51 | 19.74 | 19.31 | 19.71 | 16,184,624 | +0.21(+1.05%) |
Nov 24, 2009 | 19.46 | 19.58 | 19.37 | 19.50 | 16,541,612 | +0.04(+0.18%) |
Nov 23, 2009 | 19.37 | 19.53 | 19.27 | 19.47 | 25,755,684 | +0.23(+1.21%) |
Nov 20, 2009 | 19.09 | 19.30 | 18.92 | 19.23 | 24,875,572 | +0.05(+0.26%) |
Nov 19, 2009 | 19.25 | 19.28 | 18.96 | 19.18 | 15,972,662 | -0.13(-0.66%) |
Nov 18, 2009 | 19.01 | 19.33 | 19.00 | 19.31 | 25,203,136 | +0.21(+1.11%) |
Nov 17, 2009 | 19.18 | 19.32 | 18.65 | 19.10 | 43,874,084 | -0.47(-2.39%) |
Nov 16, 2009 | 19.55 | 19.78 | 19.39 | 19.57 | 26,542,780 | +0.22(+1.13%) |
Nov 13, 2009 | 19.18 | 19.50 | 19.02 | 19.35 | 20,046,022 | -0.06(-0.31%) |
Nov 12, 2009 | 19.34 | 19.66 | 19.23 | 19.41 | 26,445,536 | +0.08(+0.42%) |
Nov 11, 2009 | 19.21 | 19.42 | 19.14 | 19.33 | 26,449,960 | +0.35(+1.83%) |
Nov 10, 2009 | 18.97 | 19.10 | 18.75 | 18.98 | 20,987,442 | +0.01(+0.04%) |
Nov 09, 2009 | 18.62 | 19.01 | 18.54 | 18.97 | 18,839,296 | +0.52(+2.80%) |
Nov 06, 2009 | 18.31 | 18.60 | 18.26 | 18.45 | 21,293,262 | +0.36(+1.99%) |
Nov 05, 2009 | 17.82 | 18.26 | 17.78 | 18.09 | 21,777,954 | +0.43(+2.44%) |
Nov 04, 2009 | 17.88 | 18.04 | 17.62 | 17.66 | 26,348,920 | -0.03(-0.16%) |
Nov 03, 2009 | 17.63 | 17.89 | 17.32 | 17.69 | 24,609,186 | -0.04(-0.24%) |
Nov 02, 2009 | 17.79 | 18.16 | 17.49 | 17.73 | 22,025,090 | -0.02(-0.12%) |
Oct 30, 2009 | 18.28 | 18.33 | 17.66 | 17.75 | 27,453,072 | -0.58(-3.16%) |
Oct 29, 2009 | 18.04 | 18.46 | 17.87 | 18.33 | 18,343,332 | +0.50(+2.78%) |
Oct 28, 2009 | 18.39 | 18.40 | 17.80 | 17.84 | 31,794,708 | -0.56(-3.04%) |
Oct 27, 2009 | 18.47 | 18.67 | 18.38 | 18.40 | 22,633,828 | -0.07(-0.38%) |
Oct 26, 2009 | 18.61 | 18.78 | 18.40 | 18.47 | 25,227,412 | -0.12(-0.65%) |
Oct 23, 2009 | 18.76 | 18.81 | 18.53 | 18.59 | 23,078,238 | -0.32(-1.68%) |
Oct 22, 2009 | 18.55 | 19.00 | 18.43 | 18.91 | 21,044,150 | +0.28(+1.52%) |
Oct 21, 2009 | 19.03 | 19.27 | 18.55 | 18.62 | 33,194,040 | -0.46(-2.41%) |
Oct 20, 2009 | 19.01 | 19.19 | 19.01 | 19.08 | 18,233,582 | -0.47(-2.39%) |
Oct 19, 2009 | 19.30 | 19.59 | 19.26 | 19.55 | 11,730,589 | +0.26(+1.36%) |
Oct 16, 2009 | 19.21 | 19.37 | 18.99 | 19.29 | 17,059,854 | -0.03(-0.15%) |
Oct 15, 2009 | 19.30 | 19.37 | 19.14 | 19.32 | 18,866,168 | -0.06(-0.29%) |
Oct 14, 2009 | 19.64 | 19.83 | 19.33 | 19.37 | 24,745,684 | -0.11(-0.55%) |
Oct 13, 2009 | 19.12 | 19.54 | 19.01 | 19.48 | 19,637,448 | +0.35(+1.81%) |
Oct 12, 2009 | 19.32 | 19.42 | 19.11 | 19.13 | 15,567,335 | +0.06(+0.30%) |
Oct 09, 2009 | 19.00 | 19.11 | 18.86 | 19.08 | 15,711,488 | +0.05(+0.26%) |
Oct 08, 2009 | 18.69 | 19.15 | 18.67 | 19.03 | 22,791,464 | +0.53(+2.87%) |
Oct 07, 2009 | 18.59 | 18.70 | 18.45 | 18.50 | 19,011,200 | -0.11(-0.57%) |
Oct 06, 2009 | 18.62 | 18.74 | 18.53 | 18.60 | 20,281,902 | +0.10(+0.54%) |
Oct 05, 2009 | 18.51 | 18.63 | 18.40 | 18.50 | 14,369,687 | +0.09(+0.46%) |
Oct 02, 2009 | 18.50 | 18.59 | 18.31 | 18.42 | 19,571,472 | -0.21(-1.10%) |
Oct 01, 2009 | 18.86 | 18.86 | 18.48 | 18.62 | 22,970,848 | -0.23(-1.20%) |
Sep 30, 2009 | 19.06 | 19.06 | 18.62 | 18.85 | 23,409,628 | -0.13(-0.71%) |
Sep 29, 2009 | 19.33 | 19.42 | 18.88 | 18.99 | 19,452,922 | -0.34(-1.76%) |
Sep 28, 2009 | 19.07 | 19.41 | 19.04 | 19.33 | 9,698,448 | +0.33(+1.71%) |
Sep 25, 2009 | 19.02 | 19.27 | 18.79 | 19.00 | 16,759,683 | -0.13(-0.70%) |
Sep 24, 2009 | 19.47 | 19.49 | 19.03 | 19.13 | 17,011,372 | -0.22(-1.13%) |
Sep 23, 2009 | 19.62 | 19.78 | 19.33 | 19.35 | 19,913,344 | -0.19(-0.98%) |
Sep 22, 2009 | 19.98 | 20.03 | 19.45 | 19.54 | 20,248,700 | -0.37(-1.85%) |
Sep 21, 2009 | 19.79 | 20.10 | 19.70 | 19.91 | 12,599,421 | -0.06(-0.32%) |
Sep 18, 2009 | 19.82 | 20.12 | 19.81 | 19.98 | 22,284,830 | +0.22(+1.11%) |
Sep 17, 2009 | 20.10 | 20.12 | 19.64 | 19.76 | 18,820,924 | +0.13(+0.68%) |
Sep 16, 2009 | 19.56 | 19.96 | 19.50 | 19.62 | 25,150,396 | +0.23(+1.17%) |
Sep 15, 2009 | 19.52 | 19.60 | 19.28 | 19.40 | 14,196,327 | -0.07(-0.36%) |
Sep 14, 2009 | 19.22 | 19.57 | 19.17 | 19.47 | 11,799,128 | +0.12(+0.62%) |
Sep 11, 2009 | 19.46 | 19.47 | 19.10 | 19.35 | 20,728,394 | -0.13(-0.69%) |
Sep 10, 2009 | 19.39 | 19.52 | 19.26 | 19.48 | 13,349,376 | +0.11(+0.55%) |
Sep 09, 2009 | 19.42 | 19.46 | 19.26 | 19.37 | 15,091,981 | -0.07(-0.36%) |
Sep 08, 2009 | 19.27 | 19.51 | 19.13 | 19.45 | 17,316,010 | +0.32(+1.66%) |
Sep 04, 2009 | 19.06 | 19.22 | 18.94 | 19.13 | 11,517,802 | +0.09(+0.48%) |
Sep 03, 2009 | 18.83 | 19.04 | 18.70 | 19.04 | 13,754,713 | +0.26(+1.39%) |
Sep 02, 2009 | 18.84 | 18.98 | 18.65 | 18.77 | 15,097,772 | -0.15(-0.79%) |
Sep 01, 2009 | 19.11 | 19.45 | 18.84 | 18.92 | 22,241,476 | -0.39(-2.01%) |
Aug 31, 2009 | 19.46 | 19.53 | 19.18 | 19.31 | 18,500,314 | -0.28(-1.44%) |
Aug 28, 2009 | 19.59 | 19.64 | 19.28 | 19.59 | 18,147,796 | +0.10(+0.51%) |
Aug 27, 2009 | 19.53 | 19.59 | 19.25 | 19.50 | 19,002,714 | -0.01(-0.07%) |
Aug 26, 2009 | 19.30 | 19.77 | 19.26 | 19.51 | 22,055,344 | +0.18(+0.92%) |
Aug 25, 2009 | 19.26 | 19.62 | 19.11 | 19.33 | 30,810,926 | +0.21(+1.07%) |
Aug 24, 2009 | 19.62 | 19.62 | 19.06 | 19.13 | 22,947,080 | -0.33(-1.71%) |
Aug 21, 2009 | 19.06 | 19.48 | 18.87 | 19.46 | 26,381,220 | +0.58(+3.07%) |
Aug 20, 2009 | 18.96 | 18.97 | 18.75 | 18.88 | 20,062,386 | -0.05(-0.26%) |
Aug 19, 2009 | 18.93 | 19.06 | 18.73 | 18.93 | 27,491,426 | -0.13(-0.67%) |
Aug 18, 2009 | 19.07 | 19.32 | 18.80 | 19.06 | 49,913,144 | +0.85(+4.66%) |
Aug 17, 2009 | 18.34 | 18.71 | 17.99 | 18.21 | 43,576,680 | -1.00(-5.20%) |
Aug 14, 2009 | 19.58 | 19.64 | 19.04 | 19.20 | 22,804,478 | -0.38(-1.95%) |
Aug 13, 2009 | 19.40 | 19.68 | 19.11 | 19.59 | 28,225,510 | +0.34(+1.76%) |
Aug 12, 2009 | 18.96 | 19.48 | 18.93 | 19.25 | 18,752,206 | +0.22(+1.15%) |
Aug 11, 2009 | 19.13 | 19.18 | 18.91 | 19.03 | 13,459,305 | -0.15(-0.77%) |
Aug 10, 2009 | 19.23 | 19.28 | 18.94 | 19.18 | 14,707,806 | -0.11(-0.59%) |
Aug 07, 2009 | 18.91 | 19.45 | 18.83 | 19.29 | 23,198,792 | +0.51(+2.71%) |
Aug 06, 2009 | 18.68 | 18.92 | 18.52 | 18.78 | 19,438,184 | +0.15(+0.80%) |
Aug 05, 2009 | 18.61 | 18.72 | 18.37 | 18.63 | 14,126,979 | +0.08(+0.46%) |
Aug 04, 2009 | 18.51 | 18.71 | 18.45 | 18.55 | 14,712,549 | -0.07(-0.38%) |
Aug 03, 2009 | 18.53 | 18.67 | 18.16 | 18.62 | 16,989,800 | +0.26(+1.43%) |
Jul 31, 2009 | 18.29 | 18.53 | 18.26 | 18.36 | 16,546,836 | +0.06(+0.35%) |
Jul 30, 2009 | 18.19 | 18.51 | 18.07 | 18.29 | 19,141,858 | +0.33(+1.81%) |
Jul 29, 2009 | 17.95 | 18.15 | 17.78 | 17.97 | 16,915,980 | +0.00(+0.00%) |
Jul 28, 2009 | 17.75 | 17.97 | 17.66 | 17.97 | 16,508,295 | +0.27(+1.52%) |
Jul 27, 2009 | 17.70 | 17.92 | 17.53 | 17.70 | 18,999,538 | -0.22(-1.22%) |
Jul 24, 2009 | 17.85 | 17.99 | 17.66 | 17.92 | 15,893,616 | +0.03(+0.16%) |
Jul 23, 2009 | 17.52 | 18.05 | 17.34 | 17.89 | 29,366,750 | +0.36(+2.06%) |
Jul 22, 2009 | 17.24 | 17.62 | 17.17 | 17.53 | 16,037,202 | +0.22(+1.27%) |
Jul 21, 2009 | 17.60 | 17.62 | 17.07 | 17.31 | 19,384,458 | -0.24(-1.37%) |
Jul 20, 2009 | 17.45 | 17.59 | 17.33 | 17.55 | 14,365,695 | +0.09(+0.53%) |
Jul 17, 2009 | 17.41 | 17.51 | 17.21 | 17.46 | 21,599,582 | +0.19(+1.11%) |
Jul 16, 2009 | 17.03 | 17.35 | 16.86 | 17.27 | 19,266,768 | +0.23(+1.33%) |
Jul 15, 2009 | 16.90 | 17.08 | 16.73 | 17.04 | 19,663,426 | +0.28(+1.69%) |
Jul 14, 2009 | 16.34 | 16.76 | 16.24 | 16.76 | 22,039,574 | +0.40(+2.47%) |
Jul 13, 2009 | 16.06 | 16.37 | 16.04 | 16.35 | 25,160,694 | +0.42(+2.62%) |
Jul 10, 2009 | 15.98 | 16.15 | 15.80 | 15.94 | 13,898,182 | -0.11(-0.71%) |
Jul 09, 2009 | 16.17 | 16.25 | 15.80 | 16.05 | 20,239,752 | +0.01(+0.09%) |
Jul 08, 2009 | 15.84 | 16.10 | 15.77 | 16.03 | 20,788,768 | +0.18(+1.16%) |
Jul 07, 2009 | 16.21 | 16.21 | 15.79 | 15.85 | 21,208,806 | -0.34(-2.10%) |
Jul 06, 2009 | 16.11 | 16.37 | 15.94 | 16.19 | 17,861,134 | +0.05(+0.31%) |
Jul 02, 2009 | 16.54 | 16.78 | 16.10 | 16.14 | 19,124,428 | -0.64(-3.80%) |
Jul 01, 2009 | 16.84 | 16.94 | 16.61 | 16.78 | 18,764,038 | +0.06(+0.34%) |
Jun 30, 2009 | 16.93 | 16.99 | 16.52 | 16.72 | 17,914,542 | -0.17(-1.01%) |
Jun 29, 2009 | 16.74 | 17.10 | 16.67 | 16.89 | 17,413,780 | +0.18(+1.10%) |
Jun 26, 2009 | 16.61 | 17.03 | 16.57 | 16.71 | 26,680,630 | +0.03(+0.17%) |
Jun 25, 2009 | 16.52 | 16.81 | 16.42 | 16.68 | 26,763,298 | +0.63(+3.92%) |
Jun 24, 2009 | 16.38 | 16.39 | 15.94 | 16.05 | 20,569,580 | -0.14(-0.87%) |
Jun 23, 2009 | 16.45 | 16.45 | 16.07 | 16.19 | 21,493,560 | -0.26(-1.59%) |
Jun 22, 2009 | 16.54 | 16.73 | 16.39 | 16.45 | 18,273,512 | -0.19(-1.15%) |
Jun 19, 2009 | 16.61 | 16.78 | 16.53 | 16.64 | 21,501,854 | +0.12(+0.73%) |
Jun 18, 2009 | 16.79 | 16.81 | 16.46 | 16.52 | 16,061,891 | -0.21(-1.27%) |
Jun 17, 2009 | 16.45 | 17.01 | 16.28 | 16.74 | 26,872,360 | +0.32(+1.94%) |
Jun 16, 2009 | 16.88 | 16.97 | 16.40 | 16.42 | 24,057,292 | -0.31(-1.88%) |
Jun 15, 2009 | 16.94 | 16.98 | 16.64 | 16.73 | 19,709,372 | -0.36(-2.09%) |
Jun 12, 2009 | 17.12 | 17.15 | 16.86 | 17.09 | 25,838,580 | -0.06(-0.33%) |
Jun 11, 2009 | 17.26 | 17.44 | 17.10 | 17.15 | 25,312,120 | -0.11(-0.66%) |
Jun 10, 2009 | 17.73 | 17.78 | 17.12 | 17.26 | 34,413,764 | +0.03(+0.16%) |
Jun 09, 2009 | 17.22 | 17.40 | 17.04 | 17.23 | 18,418,252 | -0.15(-0.86%) |
Jun 08, 2009 | 17.24 | 17.53 | 17.16 | 17.38 | 18,632,060 | +0.28(+1.61%) |
Jun 05, 2009 | 17.53 | 17.61 | 16.96 | 17.10 | 20,844,246 | -0.28(-1.63%) |
Jun 04, 2009 | 17.26 | 17.44 | 16.81 | 17.39 | 22,296,218 | +0.14(+0.82%) |
Jun 03, 2009 | 17.26 | 17.56 | 17.05 | 17.24 | 20,425,248 | -0.09(-0.53%) |
Jun 02, 2009 | 16.95 | 17.55 | 16.86 | 17.34 | 25,952,116 | +0.24(+1.41%) |