Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.96 | 18.40 | 17.81 | 17.96 | 14,259,518 | -0.22(-1.23%) |
May 27, 2010 | 17.42 | 18.19 | 17.40 | 18.19 | 16,690,520 | +1.22(+7.20%) |
May 26, 2010 | 17.31 | 17.45 | 16.91 | 16.97 | 1,865 | +0.09(+0.56%) |
May 25, 2010 | 16.53 | 16.91 | 16.30 | 16.87 | 508 | -0.17(-1.00%) |
May 24, 2010 | 17.36 | 17.38 | 17.01 | 17.04 | 19,241,214 | -0.31(-1.77%) |
May 21, 2010 | 16.49 | 17.42 | 16.45 | 17.35 | 25,532,980 | +0.54(+3.19%) |
May 20, 2010 | 16.96 | 17.04 | 16.51 | 16.81 | 4,239 | -0.83(-4.68%) |
May 19, 2010 | 17.56 | 17.69 | 17.08 | 17.64 | 21,913,004 | -0.20(-1.12%) |
May 18, 2010 | 18.35 | 18.54 | 17.79 | 17.84 | 339 | +0.02(+0.13%) |
May 17, 2010 | 18.30 | 18.39 | 17.42 | 17.81 | 17,605,630 | -0.46(-2.52%) |
May 14, 2010 | 18.27 | 18.61 | 18.04 | 18.27 | 14,181,518 | -0.61(-3.25%) |
May 13, 2010 | 18.99 | 19.16 | 18.75 | 18.89 | 11,511,873 | -0.11(-0.56%) |
May 12, 2010 | 18.58 | 19.04 | 18.58 | 18.99 | 15,644,719 | +0.54(+2.91%) |
May 11, 2010 | 18.88 | 18.92 | 18.44 | 18.46 | 339 | -0.32(-1.70%) |
May 10, 2010 | 18.85 | 18.92 | 18.56 | 18.78 | 20,369,874 | +0.74(+4.12%) |
May 07, 2010 | 18.06 | 18.17 | 17.31 | 18.03 | 27,879,950 | +0.22(+1.26%) |
May 06, 2010 | 17.78 | 18.75 | 16.92 | 17.81 | 1,559,781 | -0.88(-4.73%) |
May 05, 2010 | 18.84 | 19.24 | 18.58 | 18.69 | 27,177,022 | -1.10(-5.57%) |
May 04, 2010 | 20.07 | 20.58 | 19.74 | 19.80 | 27,950,460 | -0.44(-2.16%) |
May 03, 2010 | 20.52 | 20.52 | 20.01 | 20.23 | 14,287,366 | +0.08(+0.41%) |
Apr 30, 2010 | 20.04 | 20.46 | 20.02 | 20.15 | 17,007,752 | +0.14(+0.68%) |
Apr 29, 2010 | 19.92 | 20.31 | 19.89 | 20.01 | 13,114,356 | +0.37(+1.86%) |
Apr 28, 2010 | 19.85 | 19.93 | 19.53 | 19.65 | 13,968,946 | -0.04(-0.21%) |
Apr 27, 2010 | 19.98 | 20.36 | 19.62 | 19.69 | 13,203,559 | -0.54(-2.68%) |
Apr 26, 2010 | 20.33 | 20.51 | 20.17 | 20.23 | 7,635,042 | -0.15(-0.72%) |
Apr 23, 2010 | 19.94 | 20.44 | 19.74 | 20.38 | 10,102,134 | +0.42(+2.10%) |
Apr 22, 2010 | 19.81 | 20.19 | 19.58 | 19.96 | 10,031,683 | -0.11(-0.56%) |
Apr 21, 2010 | 20.32 | 20.37 | 19.91 | 20.07 | 339 | -0.15(-0.76%) |
Apr 20, 2010 | 20.19 | 20.50 | 20.15 | 20.23 | 538,741 | +0.48(+2.42%) |
Apr 19, 2010 | 19.18 | 19.77 | 18.99 | 19.75 | 15,720,485 | +0.12(+0.60%) |
Apr 16, 2010 | 20.30 | 20.34 | 19.57 | 19.63 | 17,448,054 | -0.86(-4.17%) |
Apr 15, 2010 | 20.69 | 20.82 | 20.44 | 20.49 | 8,478,173 | -0.21(-1.00%) |
Apr 14, 2010 | 20.75 | 20.98 | 20.56 | 20.69 | 11,338,635 | +0.18(+0.89%) |
Apr 13, 2010 | 20.27 | 20.56 | 20.17 | 20.51 | 14,779,571 | -0.17(-0.80%) |
Apr 12, 2010 | 20.63 | 20.93 | 20.60 | 20.67 | 9,663,574 | -0.14(-0.68%) |
Apr 09, 2010 | 20.80 | 21.05 | 20.62 | 20.82 | 17,467,206 | +0.03(+0.14%) |
Apr 08, 2010 | 20.05 | 20.88 | 19.58 | 20.79 | 19,984,710 | +0.51(+2.50%) |
Apr 07, 2010 | 20.56 | 20.63 | 20.17 | 20.28 | 16,224,929 | -0.42(-2.05%) |
Apr 06, 2010 | 20.70 | 21.06 | 20.66 | 20.70 | 14,664,515 | +0.05(+0.26%) |
Apr 05, 2010 | 20.44 | 20.72 | 20.31 | 20.65 | 21,860,906 | +0.57(+2.85%) |
Apr 01, 2010 | 19.54 | 20.08 | 20.08 | 20.08 | 23,426,318 | +0.89(+4.64%) |
Mar 31, 2010 | 19.22 | 19.37 | 19.03 | 19.19 | 13,130,901 | +0.15(+0.81%) |
Mar 30, 2010 | 18.52 | 19.09 | 18.48 | 19.04 | 18,215,162 | +0.58(+3.16%) |
Mar 29, 2010 | 17.93 | 18.49 | 17.93 | 18.45 | 15,051,132 | +0.76(+4.30%) |
Mar 26, 2010 | 17.82 | 17.91 | 17.57 | 17.69 | 13,268,691 | -0.09(-0.50%) |
Mar 25, 2010 | 18.10 | 18.23 | 17.76 | 17.78 | 11,935,033 | -0.18(-0.99%) |
Mar 24, 2010 | 18.04 | 18.09 | 17.89 | 17.96 | 7,934,359 | -0.26(-1.42%) |
Mar 23, 2010 | 18.06 | 18.25 | 17.97 | 18.22 | 8,975,879 | +0.17(+0.91%) |
Mar 22, 2010 | 18.03 | 18.23 | 17.88 | 18.05 | 11,455,616 | -0.26(-1.42%) |
Mar 19, 2010 | 18.79 | 18.81 | 18.28 | 18.31 | 14,522,896 | -0.40(-2.11%) |
Mar 18, 2010 | 18.79 | 18.91 | 18.51 | 18.70 | 14,974,212 | -0.04(-0.19%) |
Mar 17, 2010 | 18.22 | 18.92 | 18.30 | 18.74 | 20,025,150 | +0.52(+2.88%) |
Mar 16, 2010 | 18.14 | 18.24 | 18.03 | 18.22 | 13,929,701 | +0.27(+1.51%) |
Mar 15, 2010 | 17.94 | 17.97 | 17.87 | 17.94 | 10,354,567 | -0.45(-2.47%) |
Mar 12, 2010 | 18.46 | 18.51 | 18.32 | 18.40 | 13,074,076 | +0.18(+0.97%) |
Mar 11, 2010 | 18.13 | 18.23 | 17.99 | 18.22 | 8,156,964 | +0.09(+0.49%) |
Mar 10, 2010 | 18.07 | 18.24 | 17.96 | 18.13 | 10,697,974 | +0.10(+0.56%) |
Mar 09, 2010 | 18.24 | 18.27 | 17.92 | 18.03 | 13,523,199 | -0.33(-1.80%) |
Mar 08, 2010 | 18.46 | 18.60 | 18.20 | 18.36 | 8,615,365 | +0.15(+0.84%) |
Mar 05, 2010 | 18.29 | 18.42 | 18.07 | 18.21 | 14,645,862 | +0.13(+0.72%) |
Mar 04, 2010 | 18.10 | 18.24 | 17.80 | 18.08 | 13,208,273 | +0.04(+0.20%) |
Mar 03, 2010 | 17.90 | 18.18 | 17.87 | 18.04 | 14,480,774 | +0.41(+2.31%) |
Mar 02, 2010 | 17.59 | 17.90 | 17.40 | 17.64 | 13,614,850 | +0.34(+1.98%) |
Mar 01, 2010 | 17.27 | 17.34 | 17.11 | 17.30 | 11,002,167 | +0.25(+1.45%) |
Feb 26, 2010 | 17.10 | 17.20 | 16.79 | 17.05 | 15,931,640 | +0.05(+0.31%) |
Feb 25, 2010 | 16.87 | 17.06 | 16.53 | 16.99 | 22,401,056 | -0.17(-1.00%) |
Feb 24, 2010 | 17.18 | 17.44 | 17.07 | 17.17 | 17,400,620 | -0.05(-0.30%) |
Feb 23, 2010 | 17.76 | 17.77 | 17.15 | 17.22 | 19,152,132 | -0.65(-3.66%) |
Feb 22, 2010 | 18.34 | 18.39 | 17.80 | 17.87 | 14,929,284 | -0.22(-1.24%) |
Feb 19, 2010 | 17.86 | 18.23 | 17.69 | 18.10 | 14,090,258 | +0.16(+0.89%) |
Feb 18, 2010 | 17.71 | 17.99 | 17.69 | 17.94 | 11,516,507 | +0.19(+1.06%) |
Feb 17, 2010 | 17.84 | 18.03 | 17.67 | 17.75 | 11,752,968 | -0.05(-0.30%) |
Feb 16, 2010 | 17.69 | 17.83 | 17.56 | 17.80 | 20,305,234 | +0.58(+3.39%) |
Feb 12, 2010 | 17.20 | 17.22 | 17.22 | 17.22 | 22,332,696 | -0.25(-1.42%) |
Feb 11, 2010 | 17.40 | 17.69 | 17.10 | 17.47 | 22,001,164 | +0.09(+0.54%) |
Feb 10, 2010 | 17.50 | 17.55 | 16.99 | 17.37 | 18,458,696 | -0.23(-1.31%) |
Feb 09, 2010 | 17.56 | 17.87 | 17.49 | 17.60 | 23,593,870 | +0.19(+1.08%) |
Feb 08, 2010 | 17.70 | 17.73 | 17.12 | 17.41 | 16,284,167 | -0.16(-0.91%) |
Feb 05, 2010 | 17.57 | 17.69 | 16.92 | 17.57 | 29,104,644 | +0.17(+0.95%) |
Feb 04, 2010 | 18.02 | 18.02 | 17.25 | 17.41 | 29,937,818 | -0.51(-2.83%) |
Feb 03, 2010 | 18.42 | 18.42 | 17.84 | 17.91 | 20,202,052 | -0.36(-1.97%) |
Feb 02, 2010 | 19.14 | 19.19 | 18.25 | 18.27 | 32,445,760 | -0.78(-4.07%) |
Feb 01, 2010 | 18.98 | 19.35 | 18.69 | 19.05 | 14,157,490 | +0.39(+2.07%) |
Jan 29, 2010 | 19.22 | 19.37 | 18.50 | 18.66 | 12,451,491 | -0.31(-1.65%) |
Jan 28, 2010 | 19.47 | 19.47 | 18.58 | 18.98 | 13,861,076 | -0.23(-1.20%) |
Jan 27, 2010 | 19.39 | 19.48 | 18.98 | 19.21 | 13,033,228 | -0.24(-1.21%) |
Jan 26, 2010 | 19.46 | 19.75 | 19.02 | 19.44 | 12,878,294 | -0.15(-0.78%) |
Jan 25, 2010 | 19.70 | 19.97 | 19.51 | 19.60 | 13,190,783 | -0.05(-0.24%) |
Jan 22, 2010 | 20.05 | 20.31 | 19.58 | 19.64 | 13,210,571 | -0.46(-2.29%) |
Jan 21, 2010 | 20.73 | 20.77 | 20.08 | 20.10 | 10,316,514 | -0.52(-2.54%) |
Jan 20, 2010 | 20.64 | 20.74 | 20.39 | 20.63 | 11,514,318 | -0.52(-2.48%) |
Jan 19, 2010 | 21.00 | 21.21 | 20.81 | 21.15 | 7,592,633 | +0.03(+0.14%) |
Jan 15, 2010 | 21.51 | 21.12 | 21.12 | 21.12 | 8,987,921 | -0.51(-2.37%) |
Jan 14, 2010 | 21.54 | 21.78 | 21.45 | 21.64 | 5,871,782 | +0.12(+0.55%) |
Jan 13, 2010 | 21.42 | 21.58 | 21.02 | 21.52 | 6,472,786 | -0.02(-0.08%) |
Jan 12, 2010 | 21.75 | 21.79 | 21.21 | 21.54 | 9,021,257 | -0.47(-2.12%) |
Jan 11, 2010 | 22.42 | 22.44 | 21.82 | 22.00 | 6,153,167 | -0.14(-0.64%) |
Jan 08, 2010 | 22.08 | 22.32 | 21.85 | 22.14 | 6,185,936 | +0.02(+0.11%) |
Jan 07, 2010 | 22.35 | 22.35 | 21.81 | 22.12 | 6,612,113 | -0.29(-1.32%) |
Jan 06, 2010 | 22.05 | 22.54 | 22.00 | 22.41 | 9,758,106 | +0.44(+1.99%) |
Jan 05, 2010 | 21.80 | 22.10 | 21.77 | 21.98 | 7,365,384 | +0.30(+1.39%) |
Jan 04, 2010 | 21.58 | 21.76 | 21.51 | 21.68 | 9,363,629 | +0.86(+4.11%) |
Dec 31, 2009 | 21.18 | 20.82 | 20.82 | 20.82 | 4,729,761 | -0.15(-0.73%) |
Dec 30, 2009 | 20.96 | 21.13 | 20.75 | 20.98 | 3,649,617 | -0.22(-1.06%) |
Dec 29, 2009 | 21.52 | 21.61 | 21.19 | 21.20 | 4,665,769 | -0.16(-0.75%) |
Dec 28, 2009 | 21.23 | 21.39 | 21.04 | 21.36 | 6,078,862 | +0.22(+1.06%) |
Dec 24, 2009 | 20.97 | 21.17 | 20.92 | 21.13 | 2,854,945 | +0.24(+1.16%) |
Dec 23, 2009 | 20.57 | 21.05 | 20.52 | 20.89 | 9,395,959 | +0.56(+2.76%) |
Dec 22, 2009 | 19.97 | 20.37 | 19.93 | 20.33 | 8,104,652 | +0.23(+1.14%) |
Dec 21, 2009 | 20.19 | 20.32 | 19.84 | 20.10 | 10,823,319 | +0.23(+1.16%) |
Dec 18, 2009 | 20.36 | 20.62 | 19.78 | 19.87 | 18,200,678 | -0.32(-1.58%) |
Dec 17, 2009 | 20.79 | 20.92 | 20.17 | 20.19 | 11,423,652 | -0.96(-4.54%) |
Dec 16, 2009 | 20.93 | 21.34 | 20.85 | 21.15 | 7,703,718 | +0.45(+2.19%) |
Dec 15, 2009 | 20.61 | 20.90 | 20.53 | 20.70 | 6,193,739 | +0.12(+0.60%) |
Dec 14, 2009 | 20.44 | 20.63 | 20.24 | 20.57 | 7,603,142 | +0.37(+1.81%) |
Dec 11, 2009 | 20.72 | 20.85 | 20.05 | 20.21 | 9,333,398 | -0.42(-2.06%) |
Dec 10, 2009 | 20.17 | 20.69 | 20.11 | 20.63 | 12,721,024 | +0.73(+3.67%) |
Dec 09, 2009 | 20.27 | 20.28 | 19.68 | 19.90 | 13,565,618 | -0.08(-0.38%) |
Dec 08, 2009 | 20.35 | 20.41 | 19.81 | 19.98 | 13,219,717 | -0.62(-3.01%) |
Dec 07, 2009 | 21.13 | 21.24 | 20.53 | 20.60 | 14,003,291 | -0.56(-2.65%) |
Dec 04, 2009 | 22.09 | 22.29 | 20.89 | 21.16 | 14,411,128 | -0.68(-3.11%) |
Dec 03, 2009 | 21.80 | 22.09 | 21.75 | 21.84 | 12,410,638 | -0.09(-0.43%) |
Dec 02, 2009 | 22.11 | 22.22 | 21.82 | 21.93 | 9,421,563 | -0.16(-0.72%) |
Dec 01, 2009 | 21.68 | 22.19 | 21.60 | 22.09 | 9,004,885 | +0.74(+3.45%) |
Nov 30, 2009 | 21.03 | 21.52 | 21.02 | 21.35 | 7,422,731 | +0.13(+0.61%) |
Nov 27, 2009 | 20.66 | 21.28 | 20.34 | 21.22 | 9,184,332 | -0.74(-3.36%) |
Nov 25, 2009 | 21.82 | 22.04 | 21.61 | 21.96 | 9,133,853 | +0.32(+1.47%) |
Nov 24, 2009 | 21.52 | 21.73 | 21.42 | 21.64 | 10,612,348 | +0.02(+0.08%) |
Nov 23, 2009 | 21.67 | 21.94 | 21.40 | 21.62 | 11,892,397 | +0.64(+3.03%) |
Nov 20, 2009 | 20.87 | 21.06 | 20.80 | 20.99 | 8,135,349 | -0.19(-0.92%) |
Nov 19, 2009 | 21.23 | 21.42 | 20.82 | 21.18 | 7,943,303 | -0.35(-1.64%) |
Nov 18, 2009 | 21.98 | 22.04 | 21.43 | 21.54 | 9,250,953 | -0.27(-1.22%) |
Nov 17, 2009 | 21.30 | 21.84 | 21.17 | 21.80 | 10,536,424 | +0.40(+1.85%) |
Nov 16, 2009 | 21.01 | 21.62 | 20.92 | 21.41 | 12,130,608 | +0.74(+3.57%) |
Nov 13, 2009 | 20.58 | 20.92 | 20.35 | 20.67 | 13,835,852 | +0.37(+1.83%) |
Nov 12, 2009 | 20.50 | 20.66 | 20.20 | 20.30 | 13,259,656 | -0.38(-1.83%) |
Nov 11, 2009 | 21.00 | 21.14 | 20.58 | 20.67 | 11,411,729 | -0.08(-0.37%) |
Nov 10, 2009 | 20.78 | 20.88 | 20.41 | 20.75 | 12,571,522 | -0.01(-0.03%) |
Nov 09, 2009 | 20.20 | 20.83 | 20.05 | 20.76 | 15,408,787 | +1.33(+6.86%) |
Nov 06, 2009 | 19.23 | 20.08 | 19.19 | 19.42 | 17,829,728 | +0.04(+0.18%) |
Nov 05, 2009 | 19.61 | 19.67 | 19.21 | 19.39 | 19,249,034 | -0.05(-0.24%) |
Nov 04, 2009 | 19.67 | 19.83 | 19.42 | 19.44 | 23,806,150 | +0.15(+0.80%) |
Nov 03, 2009 | 19.11 | 19.47 | 18.98 | 19.28 | 22,814,296 | -0.16(-0.82%) |
Nov 02, 2009 | 19.68 | 20.01 | 19.11 | 19.44 | 13,099,050 | -0.03(-0.15%) |
Oct 30, 2009 | 20.14 | 20.19 | 19.17 | 19.47 | 19,236,856 | -0.91(-4.46%) |
Oct 29, 2009 | 20.13 | 20.69 | 19.91 | 20.38 | 12,381,965 | +0.76(+3.88%) |
Oct 28, 2009 | 20.19 | 20.25 | 19.61 | 19.62 | 16,641,016 | -0.97(-4.73%) |
Oct 27, 2009 | 20.83 | 20.94 | 20.30 | 20.59 | 14,390,280 | -0.27(-1.27%) |
Oct 26, 2009 | 21.70 | 21.98 | 20.73 | 20.86 | 11,988,017 | -0.71(-3.28%) |
Oct 23, 2009 | 21.88 | 21.98 | 21.42 | 21.57 | 11,426,294 | -0.47(-2.14%) |
Oct 22, 2009 | 22.14 | 22.25 | 21.70 | 22.04 | 11,541,785 | -0.31(-1.40%) |
Oct 21, 2009 | 22.05 | 22.95 | 22.03 | 22.35 | 12,279,779 | -0.03(-0.13%) |
Oct 20, 2009 | 22.18 | 22.53 | 22.17 | 22.38 | 10,105,051 | -0.67(-2.92%) |
Oct 19, 2009 | 22.80 | 23.25 | 22.70 | 23.05 | 9,561,312 | +0.34(+1.48%) |
Oct 16, 2009 | 22.74 | 22.80 | 22.27 | 22.71 | 13,226,123 | -0.30(-1.31%) |
Oct 15, 2009 | 23.00 | 23.36 | 22.75 | 23.02 | 15,259,563 | -0.15(-0.64%) |
Oct 14, 2009 | 22.62 | 23.25 | 22.61 | 23.16 | 17,524,552 | +1.14(+5.20%) |
Oct 13, 2009 | 21.81 | 22.21 | 21.42 | 22.02 | 12,699,027 | +0.05(+0.24%) |
Oct 12, 2009 | 21.88 | 22.10 | 21.51 | 21.97 | 9,198,069 | +0.75(+3.56%) |
Oct 09, 2009 | 21.00 | 21.27 | 20.85 | 21.21 | 6,998,841 | +0.12(+0.59%) |
Oct 08, 2009 | 20.57 | 21.16 | 20.39 | 21.09 | 12,101,618 | +0.70(+3.44%) |
Oct 07, 2009 | 20.37 | 20.46 | 20.01 | 20.39 | 12,170,344 | +0.11(+0.52%) |
Oct 06, 2009 | 20.23 | 20.45 | 20.05 | 20.28 | 10,750,653 | +0.68(+3.49%) |
Oct 05, 2009 | 19.28 | 19.69 | 19.22 | 19.60 | 9,779,358 | +0.34(+1.75%) |
Oct 02, 2009 | 19.02 | 19.49 | 18.78 | 19.26 | 10,085,908 | -0.17(-0.88%) |
Oct 01, 2009 | 20.64 | 20.69 | 19.41 | 19.43 | 12,725,502 | -0.95(-4.66%) |
Sep 30, 2009 | 20.56 | 20.68 | 19.78 | 20.38 | 10,802,291 | +0.17(+0.82%) |
Sep 29, 2009 | 20.31 | 20.39 | 20.05 | 20.21 | 7,757,177 | -0.17(-0.81%) |
Sep 28, 2009 | 20.18 | 20.42 | 20.05 | 20.38 | 9,053,638 | +0.24(+1.20%) |
Sep 25, 2009 | 20.21 | 20.66 | 20.05 | 20.14 | 10,669,722 | -0.14(-0.70%) |
Sep 24, 2009 | 20.97 | 21.04 | 20.00 | 20.28 | 12,978,801 | -0.70(-3.32%) |
Sep 23, 2009 | 21.67 | 21.80 | 20.93 | 20.98 | 13,945,476 | -0.74(-3.39%) |
Sep 22, 2009 | 21.69 | 21.98 | 21.39 | 21.71 | 13,320,293 | +0.55(+2.62%) |
Sep 21, 2009 | 20.87 | 21.28 | 20.70 | 21.16 | 13,132,635 | -0.68(-3.11%) |
Sep 18, 2009 | 21.70 | 21.87 | 21.50 | 21.84 | 13,317,849 | +0.09(+0.41%) |
Sep 17, 2009 | 21.69 | 22.00 | 21.51 | 21.75 | 17,937,372 | +0.41(+1.91%) |
Sep 16, 2009 | 21.42 | 21.85 | 21.28 | 21.34 | 22,531,474 | +0.18(+0.84%) |
Sep 15, 2009 | 20.45 | 21.24 | 20.31 | 21.16 | 17,420,078 | +0.88(+4.33%) |
Sep 14, 2009 | 19.67 | 20.32 | 19.54 | 20.29 | 12,649,659 | +0.22(+1.12%) |
Sep 11, 2009 | 19.94 | 20.46 | 19.90 | 20.06 | 20,701,148 | +0.28(+1.43%) |
Sep 10, 2009 | 19.06 | 19.81 | 19.01 | 19.78 | 13,287,774 | +0.77(+4.03%) |
Sep 09, 2009 | 19.28 | 19.47 | 18.99 | 19.01 | 11,440,474 | -0.15(-0.80%) |
Sep 08, 2009 | 19.21 | 19.44 | 19.01 | 19.16 | 12,138,377 | +0.75(+4.07%) |
Sep 04, 2009 | 17.90 | 18.53 | 17.81 | 18.42 | 10,039,540 | +0.68(+3.86%) |
Sep 03, 2009 | 17.83 | 17.86 | 17.45 | 17.73 | 11,706,101 | +0.10(+0.57%) |
Sep 02, 2009 | 17.55 | 17.78 | 17.50 | 17.63 | 9,846,456 | -0.12(-0.70%) |
Sep 01, 2009 | 18.02 | 18.32 | 17.66 | 17.76 | 14,880,004 | -0.31(-1.73%) |
Aug 31, 2009 | 18.05 | 18.39 | 17.93 | 18.07 | 11,796,064 | -0.53(-2.85%) |
Aug 28, 2009 | 19.02 | 19.08 | 18.49 | 18.60 | 7,695,933 | -0.08(-0.44%) |
Aug 27, 2009 | 18.58 | 18.74 | 18.06 | 18.68 | 13,597,056 | -0.05(-0.28%) |
Aug 26, 2009 | 18.65 | 18.95 | 18.53 | 18.73 | 9,037,280 | -0.18(-0.97%) |
Aug 25, 2009 | 19.71 | 19.85 | 18.73 | 18.92 | 12,979,447 | -0.44(-2.28%) |
Aug 24, 2009 | 19.68 | 19.98 | 19.25 | 19.36 | 10,316,765 | +0.05(+0.24%) |
Aug 21, 2009 | 18.99 | 19.48 | 18.99 | 19.31 | 11,823,344 | +0.60(+3.18%) |
Aug 20, 2009 | 18.69 | 18.94 | 18.68 | 18.72 | 11,902,748 | -0.08(-0.41%) |
Aug 19, 2009 | 18.20 | 19.08 | 18.10 | 18.79 | 10,351,610 | +0.13(+0.70%) |
Aug 18, 2009 | 18.43 | 18.75 | 18.23 | 18.66 | 8,948,149 | +0.48(+2.63%) |
Aug 17, 2009 | 18.43 | 18.43 | 17.98 | 18.18 | 11,902,592 | -0.99(-5.14%) |
Aug 14, 2009 | 19.88 | 19.90 | 18.95 | 19.17 | 9,548,134 | -0.59(-2.98%) |
Aug 13, 2009 | 19.89 | 20.01 | 19.52 | 19.76 | 11,066,097 | +0.36(+1.85%) |
Aug 12, 2009 | 18.58 | 19.54 | 18.39 | 19.40 | 12,677,521 | +0.66(+3.52%) |
Aug 11, 2009 | 19.07 | 19.24 | 18.66 | 18.74 | 12,087,475 | -0.77(-3.96%) |
Aug 10, 2009 | 19.69 | 19.86 | 19.38 | 19.51 | 9,614,772 | -0.23(-1.16%) |
Aug 07, 2009 | 19.98 | 20.34 | 19.67 | 19.74 | 10,082,425 | -0.13(-0.65%) |
Aug 06, 2009 | 19.96 | 20.14 | 19.69 | 19.87 | 12,056,237 | -0.17(-0.82%) |
Aug 05, 2009 | 20.13 | 20.14 | 19.66 | 20.04 | 11,222,447 | +0.22(+1.13%) |
Aug 04, 2009 | 19.94 | 20.10 | 19.65 | 19.81 | 9,555,141 | -0.60(-2.94%) |