Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.65 | 17.89 | 17.43 | 17.56 | 23,554,888 | +0.02(+0.09%) |
May 27, 2010 | 16.91 | 17.57 | 16.91 | 17.55 | 10,798,714 | +1.05(+6.34%) |
May 26, 2010 | 16.65 | 16.89 | 16.43 | 16.50 | 12,027,062 | +0.32(+1.98%) |
May 25, 2010 | 15.70 | 16.22 | 15.43 | 16.18 | 11,771,223 | +0.10(+0.61%) |
May 24, 2010 | 16.51 | 16.63 | 16.08 | 16.08 | 5,713,201 | -0.47(-2.81%) |
May 21, 2010 | 15.80 | 16.63 | 15.71 | 16.55 | 11,377,232 | +0.46(+2.86%) |
May 20, 2010 | 16.06 | 16.54 | 16.00 | 16.09 | 14,062,115 | -0.81(-4.79%) |
May 19, 2010 | 16.82 | 17.16 | 16.37 | 16.89 | 13,453,589 | -0.35(-2.04%) |
May 18, 2010 | 17.83 | 17.99 | 17.14 | 17.25 | 1,977 | -0.23(-1.33%) |
May 17, 2010 | 17.77 | 17.91 | 16.99 | 17.48 | 9,158,989 | -0.26(-1.45%) |
May 14, 2010 | 17.74 | 17.77 | 17.26 | 17.74 | 7,734,577 | -0.24(-1.34%) |
May 13, 2010 | 18.17 | 18.32 | 17.86 | 17.98 | 11,380,360 | -0.29(-1.59%) |
May 12, 2010 | 18.27 | 18.45 | 18.03 | 18.27 | 10,787,577 | +0.14(+0.77%) |
May 11, 2010 | 18.44 | 18.51 | 18.09 | 18.13 | 8,852,072 | -0.15(-0.80%) |
May 10, 2010 | 18.13 | 18.30 | 18.09 | 18.27 | 8,366,435 | +0.81(+4.63%) |
May 07, 2010 | 17.65 | 17.65 | 16.77 | 17.47 | 14,731,148 | -0.01(-0.04%) |
May 06, 2010 | 17.52 | 18.35 | 16.45 | 17.47 | 1,977 | -0.79(-4.32%) |
May 05, 2010 | 18.45 | 18.80 | 18.07 | 18.26 | 13,681,252 | -0.73(-3.85%) |
May 04, 2010 | 19.32 | 19.35 | 18.84 | 18.99 | 7,878,005 | -0.77(-3.89%) |
May 03, 2010 | 19.66 | 19.90 | 19.51 | 19.76 | 7,540,147 | +0.31(+1.59%) |
Apr 30, 2010 | 19.62 | 19.73 | 19.40 | 19.45 | 9,201,456 | -0.09(-0.44%) |
Apr 29, 2010 | 19.29 | 19.69 | 19.24 | 19.54 | 9,019,904 | +0.48(+2.49%) |
Apr 28, 2010 | 19.09 | 19.19 | 18.80 | 19.06 | 9,227,489 | +0.09(+0.47%) |
Apr 27, 2010 | 19.49 | 19.64 | 18.94 | 18.97 | 7,755,730 | -0.81(-4.09%) |
Apr 26, 2010 | 19.93 | 20.05 | 19.74 | 19.78 | 4,896,639 | -0.08(-0.41%) |
Apr 23, 2010 | 19.68 | 19.90 | 19.52 | 19.86 | 5,602,823 | +0.16(+0.83%) |
Apr 22, 2010 | 19.46 | 19.74 | 19.22 | 19.70 | 5,148,353 | +0.07(+0.35%) |
Apr 21, 2010 | 19.73 | 19.85 | 19.47 | 19.63 | 5,034,055 | -0.16(-0.79%) |
Apr 20, 2010 | 19.50 | 19.97 | 19.45 | 19.79 | 436,956 | +0.64(+3.34%) |
Apr 19, 2010 | 18.82 | 19.22 | 18.79 | 19.15 | 6,610,944 | -0.06(-0.33%) |
Apr 16, 2010 | 19.72 | 19.82 | 19.02 | 19.21 | 7,505,646 | -0.64(-3.23%) |
Apr 15, 2010 | 20.03 | 20.28 | 19.80 | 19.85 | 7,625,991 | -0.16(-0.82%) |
Apr 14, 2010 | 19.85 | 20.18 | 19.64 | 20.02 | 6,604,604 | +0.28(+1.40%) |
Apr 13, 2010 | 19.72 | 19.84 | 19.55 | 19.74 | 4,333,199 | -0.11(-0.56%) |
Apr 12, 2010 | 19.81 | 20.02 | 19.75 | 19.85 | 3,714,057 | -0.08(-0.41%) |
Apr 09, 2010 | 19.95 | 20.05 | 19.78 | 19.94 | 6,130,065 | +0.08(+0.39%) |
Apr 08, 2010 | 19.51 | 19.94 | 19.22 | 19.86 | 6,463,620 | +0.17(+0.86%) |
Apr 07, 2010 | 19.89 | 19.93 | 19.56 | 19.69 | 5,902,233 | -0.30(-1.51%) |
Apr 06, 2010 | 20.07 | 20.22 | 19.86 | 19.99 | 5,289,277 | -0.14(-0.72%) |
Apr 05, 2010 | 19.88 | 20.20 | 19.79 | 20.13 | 6,060,892 | +0.53(+2.70%) |
Apr 01, 2010 | 18.90 | 19.60 | 19.60 | 19.60 | 19,967,508 | +0.88(+4.73%) |
Mar 31, 2010 | 18.48 | 18.80 | 18.43 | 18.72 | 7,120,692 | +0.40(+2.17%) |
Mar 30, 2010 | 18.28 | 18.40 | 18.22 | 18.32 | 4,205,038 | +0.12(+0.65%) |
Mar 29, 2010 | 17.77 | 18.25 | 17.77 | 18.20 | 5,348,269 | +0.50(+2.84%) |
Mar 26, 2010 | 17.72 | 17.85 | 17.60 | 17.70 | 5,714,036 | -0.02(-0.10%) |
Mar 25, 2010 | 18.02 | 18.09 | 17.70 | 17.72 | 4,830,880 | -0.14(-0.76%) |
Mar 24, 2010 | 17.85 | 17.99 | 17.76 | 17.85 | 5,516,560 | -0.22(-1.22%) |
Mar 23, 2010 | 18.16 | 18.17 | 17.83 | 18.07 | 4,891,323 | +0.02(+0.10%) |
Mar 22, 2010 | 17.94 | 18.10 | 17.82 | 18.06 | 4,655,775 | -0.18(-1.00%) |
Mar 19, 2010 | 18.50 | 18.51 | 18.03 | 18.24 | 5,081,170 | -0.15(-0.84%) |
Mar 18, 2010 | 18.65 | 18.75 | 18.29 | 18.39 | 4,595,410 | -0.30(-1.62%) |
Mar 17, 2010 | 18.56 | 18.80 | 18.55 | 18.70 | 6,082,286 | +0.26(+1.43%) |
Mar 16, 2010 | 18.27 | 18.45 | 18.17 | 18.43 | 3,890,124 | +0.27(+1.49%) |
Mar 15, 2010 | 18.02 | 18.18 | 17.99 | 18.16 | 5,796,063 | -0.37(-2.02%) |
Mar 12, 2010 | 18.59 | 18.83 | 18.42 | 18.54 | 6,118,856 | -0.05(-0.25%) |
Mar 11, 2010 | 18.48 | 18.61 | 18.46 | 18.58 | 4,363,231 | -0.01(-0.05%) |
Mar 10, 2010 | 18.43 | 18.71 | 18.37 | 18.59 | 6,901,281 | +0.27(+1.50%) |
Mar 09, 2010 | 18.07 | 18.41 | 18.05 | 18.32 | 6,585,121 | +0.14(+0.75%) |
Mar 08, 2010 | 18.40 | 18.42 | 18.10 | 18.18 | 5,902,704 | -0.01(-0.03%) |
Mar 05, 2010 | 17.77 | 18.31 | 17.77 | 18.19 | 9,033,127 | +0.57(+3.26%) |
Mar 04, 2010 | 17.60 | 17.73 | 17.44 | 17.61 | 10,226,517 | +0.11(+0.62%) |
Mar 03, 2010 | 17.46 | 17.70 | 17.47 | 17.51 | 5,636,128 | +0.05(+0.26%) |
Mar 02, 2010 | 17.50 | 17.66 | 17.43 | 17.46 | 6,267,473 | +0.07(+0.38%) |
Mar 01, 2010 | 17.19 | 17.46 | 17.19 | 17.39 | 5,821,506 | +0.31(+1.84%) |
Feb 26, 2010 | 17.01 | 17.13 | 16.80 | 17.08 | 4,973,524 | +0.08(+0.49%) |
Feb 25, 2010 | 16.62 | 17.02 | 16.43 | 17.00 | 5,968,879 | -0.05(-0.29%) |
Feb 24, 2010 | 17.01 | 17.19 | 16.91 | 17.05 | 5,308,583 | +0.08(+0.46%) |
Feb 23, 2010 | 17.37 | 17.41 | 16.89 | 16.97 | 7,658,064 | -0.47(-2.69%) |
Feb 22, 2010 | 17.79 | 17.86 | 17.40 | 17.44 | 6,867,384 | -0.15(-0.87%) |
Feb 19, 2010 | 17.40 | 17.71 | 17.34 | 17.59 | 5,549,032 | +0.08(+0.46%) |
Feb 18, 2010 | 17.29 | 17.62 | 17.29 | 17.51 | 4,824,845 | +0.17(+0.96%) |
Feb 17, 2010 | 17.34 | 17.62 | 17.30 | 17.34 | 6,199,642 | -0.05(-0.28%) |
Feb 16, 2010 | 17.19 | 17.56 | 17.19 | 17.39 | 5,651,906 | +0.52(+3.11%) |
Feb 12, 2010 | 16.69 | 16.87 | 16.87 | 16.87 | 14,399,310 | +0.03(+0.19%) |
Feb 11, 2010 | 16.47 | 16.87 | 16.28 | 16.84 | 7,939,803 | +0.45(+2.77%) |
Feb 10, 2010 | 16.44 | 16.54 | 16.15 | 16.38 | 6,738,709 | -0.07(-0.40%) |
Feb 09, 2010 | 16.42 | 16.57 | 16.24 | 16.45 | 9,383,014 | +0.31(+1.92%) |
Feb 08, 2010 | 16.38 | 16.58 | 16.13 | 16.14 | 8,642,319 | -0.17(-1.05%) |
Feb 05, 2010 | 16.43 | 16.63 | 15.82 | 16.31 | 11,903,680 | -0.17(-1.02%) |
Feb 04, 2010 | 16.79 | 16.80 | 16.42 | 16.48 | 12,703,096 | -0.54(-3.20%) |
Feb 03, 2010 | 16.85 | 17.14 | 16.79 | 17.02 | 8,840,596 | +0.22(+1.30%) |
Feb 02, 2010 | 16.53 | 16.88 | 16.35 | 16.80 | 6,951,188 | +0.47(+2.87%) |
Feb 01, 2010 | 16.19 | 16.41 | 16.16 | 16.33 | 6,677,808 | +0.27(+1.66%) |
Jan 29, 2010 | 16.44 | 16.49 | 15.92 | 16.07 | 8,007,721 | -0.58(-3.46%) |
Jan 28, 2010 | 16.73 | 16.82 | 16.55 | 16.64 | 7,595,142 | +0.08(+0.50%) |
Jan 27, 2010 | 16.50 | 16.61 | 16.27 | 16.56 | 7,011,373 | +0.00(+0.00%) |
Jan 26, 2010 | 16.49 | 16.83 | 16.37 | 16.56 | 12,867,792 | -0.15(-0.89%) |
Jan 25, 2010 | 16.76 | 16.87 | 16.63 | 16.71 | 6,696,501 | +0.09(+0.56%) |
Jan 22, 2010 | 17.00 | 17.08 | 16.56 | 16.62 | 9,353,936 | -0.49(-2.88%) |
Jan 21, 2010 | 17.22 | 17.42 | 17.08 | 17.11 | 6,226,639 | -0.10(-0.59%) |
Jan 20, 2010 | 17.16 | 17.30 | 17.03 | 17.21 | 4,783,348 | -0.44(-2.47%) |
Jan 19, 2010 | 17.53 | 17.65 | 17.31 | 17.65 | 3,785,992 | -0.03(-0.16%) |
Jan 15, 2010 | 17.85 | 17.67 | 17.67 | 17.67 | 10,099,136 | -0.24(-1.36%) |
Jan 14, 2010 | 17.97 | 18.01 | 17.64 | 17.92 | 5,528,254 | -0.08(-0.42%) |
Jan 13, 2010 | 17.83 | 18.02 | 17.65 | 17.99 | 5,797,587 | +0.14(+0.80%) |
Jan 12, 2010 | 17.86 | 17.96 | 17.73 | 17.85 | 3,952,626 | -0.29(-1.58%) |
Jan 11, 2010 | 18.52 | 18.53 | 18.01 | 18.14 | 4,556,080 | -0.13(-0.73%) |
Jan 08, 2010 | 18.08 | 18.31 | 17.98 | 18.27 | 5,502,837 | +0.16(+0.88%) |
Jan 07, 2010 | 18.46 | 18.49 | 17.99 | 18.11 | 5,926,044 | -0.46(-2.47%) |
Jan 06, 2010 | 18.64 | 18.80 | 18.56 | 18.57 | 5,512,662 | -0.01(-0.03%) |
Jan 05, 2010 | 18.68 | 18.77 | 18.44 | 18.58 | 3,747,387 | +0.00(+0.01%) |
Jan 04, 2010 | 18.53 | 18.69 | 18.50 | 18.57 | 3,787,910 | +0.46(+2.52%) |
Dec 31, 2009 | 18.13 | 18.12 | 18.12 | 18.12 | 5,279,509 | +0.03(+0.15%) |
Dec 30, 2009 | 18.07 | 18.17 | 17.94 | 18.09 | 3,155,858 | -0.12(-0.65%) |
Dec 29, 2009 | 18.13 | 18.27 | 18.02 | 18.21 | 5,225,923 | +0.31(+1.72%) |
Dec 28, 2009 | 17.98 | 18.09 | 17.74 | 17.90 | 1,605,627 | +0.02(+0.11%) |
Dec 24, 2009 | 17.87 | 18.00 | 17.74 | 17.88 | 1,322,240 | +0.09(+0.48%) |
Dec 23, 2009 | 17.55 | 17.84 | 17.39 | 17.80 | 4,125,721 | +0.43(+2.49%) |
Dec 22, 2009 | 17.32 | 17.46 | 17.13 | 17.36 | 3,194,662 | +0.06(+0.33%) |
Dec 21, 2009 | 17.16 | 17.32 | 17.09 | 17.30 | 4,155,026 | +0.35(+2.08%) |
Dec 18, 2009 | 16.94 | 17.12 | 16.86 | 16.95 | 5,382,410 | +0.13(+0.79%) |
Dec 17, 2009 | 16.85 | 17.03 | 16.75 | 16.82 | 4,812,141 | -0.32(-1.89%) |
Dec 16, 2009 | 16.91 | 17.18 | 16.81 | 17.14 | 7,579,077 | +0.48(+2.87%) |
Dec 15, 2009 | 16.70 | 16.80 | 16.57 | 16.66 | 4,140,860 | -0.03(-0.18%) |
Dec 14, 2009 | 16.72 | 16.74 | 16.64 | 16.69 | 4,995,466 | +0.36(+2.22%) |
Dec 11, 2009 | 16.45 | 16.59 | 16.25 | 16.33 | 6,336,677 | -0.04(-0.26%) |
Dec 10, 2009 | 16.25 | 16.44 | 15.96 | 16.37 | 6,142,081 | +0.38(+2.35%) |
Dec 09, 2009 | 16.03 | 16.13 | 15.69 | 16.00 | 8,608,618 | +0.14(+0.89%) |
Dec 08, 2009 | 16.34 | 16.34 | 15.78 | 15.86 | 11,475,303 | -0.60(-3.64%) |
Dec 07, 2009 | 16.60 | 16.80 | 16.42 | 16.46 | 7,418,421 | -0.29(-1.73%) |
Dec 04, 2009 | 17.08 | 17.15 | 16.52 | 16.75 | 11,759,512 | -0.00(-0.01%) |
Dec 03, 2009 | 16.97 | 17.07 | 16.73 | 16.75 | 9,018,139 | -0.24(-1.39%) |
Dec 02, 2009 | 17.22 | 17.27 | 16.93 | 16.99 | 7,088,008 | -0.24(-1.39%) |
Dec 01, 2009 | 17.00 | 17.35 | 17.00 | 17.23 | 7,860,161 | +0.32(+1.89%) |
Nov 30, 2009 | 16.90 | 17.27 | 16.72 | 16.91 | 8,550,537 | +0.05(+0.31%) |
Nov 27, 2009 | 16.52 | 16.96 | 16.32 | 16.85 | 4,142,103 | -0.59(-3.38%) |
Nov 25, 2009 | 17.26 | 17.46 | 17.06 | 17.44 | 7,820,849 | +0.33(+1.91%) |
Nov 24, 2009 | 16.95 | 17.21 | 16.70 | 17.12 | 8,696,376 | +0.18(+1.07%) |
Nov 23, 2009 | 17.07 | 17.34 | 16.88 | 16.93 | 7,387,118 | +0.29(+1.76%) |
Nov 20, 2009 | 16.51 | 16.69 | 16.47 | 16.64 | 13,495,734 | -0.23(-1.39%) |
Nov 19, 2009 | 17.05 | 17.07 | 16.63 | 16.88 | 7,940,037 | -0.28(-1.63%) |
Nov 18, 2009 | 17.43 | 17.55 | 17.06 | 17.16 | 7,394,565 | -0.21(-1.23%) |
Nov 17, 2009 | 17.20 | 17.39 | 17.11 | 17.37 | 9,729,368 | -0.04(-0.25%) |
Nov 16, 2009 | 17.16 | 17.61 | 17.10 | 17.41 | 13,762,684 | +0.60(+3.60%) |
Nov 13, 2009 | 16.60 | 16.89 | 16.45 | 16.81 | 8,606,684 | +0.26(+1.60%) |
Nov 12, 2009 | 16.87 | 17.06 | 16.44 | 16.54 | 8,920,186 | -0.49(-2.87%) |
Nov 11, 2009 | 17.31 | 17.42 | 16.92 | 17.03 | 9,224,824 | +0.04(+0.21%) |
Nov 10, 2009 | 17.03 | 17.10 | 16.67 | 17.00 | 9,795,022 | -0.12(-0.72%) |
Nov 09, 2009 | 17.06 | 17.28 | 16.96 | 17.12 | 9,825,542 | +0.72(+4.37%) |
Nov 06, 2009 | 15.71 | 16.47 | 15.71 | 16.40 | 14,959,830 | +0.46(+2.91%) |
Nov 05, 2009 | 16.10 | 16.28 | 15.71 | 15.94 | 18,191,014 | -0.29(-1.78%) |
Nov 04, 2009 | 16.61 | 16.91 | 16.19 | 16.23 | 13,862,845 | +0.00(+0.02%) |
Nov 03, 2009 | 15.70 | 16.39 | 15.63 | 16.23 | 17,119,512 | +0.24(+1.53%) |
Nov 02, 2009 | 16.32 | 16.49 | 15.75 | 15.98 | 16,987,528 | -0.30(-1.86%) |
Oct 30, 2009 | 16.96 | 16.96 | 16.04 | 16.28 | 13,848,028 | -0.81(-4.73%) |
Oct 29, 2009 | 16.67 | 17.25 | 16.67 | 17.09 | 8,042,343 | +0.58(+3.49%) |
Oct 28, 2009 | 17.14 | 17.14 | 16.46 | 16.52 | 12,571,224 | -0.84(-4.82%) |
Oct 27, 2009 | 17.32 | 17.56 | 16.96 | 17.35 | 10,032,429 | -0.03(-0.16%) |
Oct 26, 2009 | 17.89 | 18.28 | 17.21 | 17.38 | 9,695,778 | -0.45(-2.53%) |
Oct 23, 2009 | 17.94 | 17.98 | 17.72 | 17.83 | 8,295,099 | -0.49(-2.68%) |
Oct 22, 2009 | 18.14 | 18.37 | 17.85 | 18.32 | 9,419,753 | +0.02(+0.12%) |
Oct 21, 2009 | 18.24 | 18.91 | 18.18 | 18.30 | 13,755,738 | -0.08(-0.42%) |
Oct 20, 2009 | 18.37 | 18.52 | 18.30 | 18.38 | 13,776,595 | -0.79(-4.10%) |
Oct 19, 2009 | 19.13 | 19.27 | 18.89 | 19.16 | 8,411,559 | +0.11(+0.56%) |
Oct 16, 2009 | 18.93 | 19.10 | 18.77 | 19.06 | 9,416,159 | -0.10(-0.54%) |
Oct 15, 2009 | 18.92 | 19.17 | 18.70 | 19.16 | 8,742,976 | +0.18(+0.93%) |
Oct 14, 2009 | 18.46 | 19.00 | 18.46 | 18.98 | 8,177,794 | +0.74(+4.04%) |
Oct 13, 2009 | 18.21 | 18.39 | 17.90 | 18.25 | 9,683,669 | +0.02(+0.08%) |
Oct 12, 2009 | 18.17 | 18.30 | 17.84 | 18.23 | 7,242,061 | +0.62(+3.50%) |
Oct 09, 2009 | 17.37 | 17.76 | 17.35 | 17.61 | 5,314,139 | +0.12(+0.69%) |
Oct 08, 2009 | 16.95 | 17.53 | 16.81 | 17.49 | 7,916,904 | +0.70(+4.17%) |
Oct 07, 2009 | 16.84 | 16.95 | 16.58 | 16.79 | 6,831,638 | -0.03(-0.19%) |
Oct 06, 2009 | 16.87 | 17.07 | 16.61 | 16.83 | 7,348,477 | +0.45(+2.74%) |
Oct 05, 2009 | 16.00 | 16.46 | 15.80 | 16.38 | 9,610,160 | +0.47(+2.96%) |
Oct 02, 2009 | 15.81 | 16.04 | 15.62 | 15.91 | 12,375,425 | -0.29(-1.77%) |
Oct 01, 2009 | 17.09 | 17.09 | 16.17 | 16.19 | 10,191,057 | -0.73(-4.29%) |
Sep 30, 2009 | 17.14 | 17.20 | 16.53 | 16.92 | 12,526,534 | +0.13(+0.75%) |
Sep 29, 2009 | 16.93 | 17.06 | 16.61 | 16.79 | 11,884,328 | -0.33(-1.93%) |
Sep 28, 2009 | 16.83 | 17.14 | 16.68 | 17.12 | 9,160,218 | +0.43(+2.58%) |
Sep 25, 2009 | 16.62 | 16.98 | 16.52 | 16.69 | 15,120,972 | +0.05(+0.32%) |
Sep 24, 2009 | 17.52 | 17.52 | 16.51 | 16.64 | 20,356,704 | -0.89(-5.07%) |
Sep 23, 2009 | 18.09 | 18.09 | 17.31 | 17.53 | 14,674,981 | -0.50(-2.78%) |
Sep 22, 2009 | 17.68 | 18.11 | 17.51 | 18.03 | 10,342,639 | +0.76(+4.37%) |
Sep 21, 2009 | 16.87 | 17.32 | 16.65 | 17.27 | 8,120,324 | -0.15(-0.87%) |
Sep 18, 2009 | 17.55 | 17.57 | 17.10 | 17.42 | 7,422,583 | -0.02(-0.10%) |
Sep 17, 2009 | 17.29 | 17.67 | 17.18 | 17.44 | 12,436,353 | +0.20(+1.15%) |
Sep 16, 2009 | 17.25 | 17.51 | 17.03 | 17.24 | 10,953,793 | +0.11(+0.66%) |
Sep 15, 2009 | 16.66 | 17.17 | 16.62 | 17.13 | 10,918,540 | +0.62(+3.77%) |
Sep 14, 2009 | 15.96 | 16.59 | 15.96 | 16.51 | 9,223,966 | +0.16(+1.00%) |
Sep 11, 2009 | 15.93 | 16.49 | 15.88 | 16.34 | 12,368,733 | +0.50(+3.18%) |
Sep 10, 2009 | 15.37 | 15.87 | 15.35 | 15.84 | 7,445,656 | +0.44(+2.83%) |
Sep 09, 2009 | 15.30 | 15.55 | 15.16 | 15.41 | 8,148,600 | +0.09(+0.58%) |
Sep 08, 2009 | 15.16 | 15.42 | 15.06 | 15.32 | 8,186,356 | +0.59(+3.98%) |
Sep 04, 2009 | 14.34 | 14.80 | 14.34 | 14.73 | 6,791,115 | +0.50(+3.48%) |
Sep 03, 2009 | 14.10 | 14.28 | 14.01 | 14.23 | 6,437,236 | +0.29(+2.08%) |
Sep 02, 2009 | 13.91 | 14.11 | 13.77 | 13.94 | 8,652,866 | -0.17(-1.21%) |
Sep 01, 2009 | 14.30 | 14.55 | 13.85 | 14.12 | 12,411,846 | -0.29(-2.04%) |
Aug 31, 2009 | 14.37 | 14.46 | 14.18 | 14.41 | 7,607,342 | -0.44(-2.93%) |
Aug 28, 2009 | 15.12 | 15.16 | 14.70 | 14.85 | 6,003,489 | +0.02(+0.10%) |
Aug 27, 2009 | 14.70 | 14.90 | 14.35 | 14.83 | 5,984,451 | -0.05(-0.32%) |
Aug 26, 2009 | 14.76 | 15.00 | 14.63 | 14.88 | 4,604,161 | -0.14(-0.92%) |
Aug 25, 2009 | 15.60 | 15.62 | 14.90 | 15.02 | 6,825,979 | -0.36(-2.33%) |
Aug 24, 2009 | 15.38 | 15.62 | 15.23 | 15.38 | 6,645,489 | +0.26(+1.72%) |
Aug 21, 2009 | 15.00 | 15.22 | 14.98 | 15.12 | 5,994,160 | +0.32(+2.18%) |
Aug 20, 2009 | 14.65 | 14.83 | 14.54 | 14.79 | 7,394,287 | +0.18(+1.24%) |
Aug 19, 2009 | 14.13 | 14.79 | 14.08 | 14.61 | 7,263,737 | +0.14(+0.94%) |
Aug 18, 2009 | 14.14 | 14.58 | 14.11 | 14.48 | 5,223,425 | +0.41(+2.92%) |
Aug 17, 2009 | 14.16 | 14.18 | 13.96 | 14.06 | 6,041,523 | -0.56(-3.83%) |
Aug 14, 2009 | 14.90 | 14.93 | 14.44 | 14.62 | 5,428,315 | -0.16(-1.07%) |
Aug 13, 2009 | 14.81 | 14.87 | 14.56 | 14.78 | 5,828,269 | +0.29(+2.00%) |
Aug 12, 2009 | 14.18 | 14.71 | 14.15 | 14.49 | 6,148,626 | +0.25(+1.75%) |
Aug 11, 2009 | 14.54 | 14.56 | 14.12 | 14.24 | 11,409,617 | -0.53(-3.61%) |
Aug 10, 2009 | 15.05 | 15.07 | 14.70 | 14.78 | 9,394,114 | -0.22(-1.44%) |
Aug 07, 2009 | 15.69 | 15.88 | 14.94 | 14.99 | 12,223,302 | -0.52(-3.34%) |
Aug 06, 2009 | 15.90 | 16.10 | 15.34 | 15.51 | 9,108,412 | -0.40(-2.52%) |
Aug 05, 2009 | 15.78 | 16.09 | 15.75 | 15.91 | 8,499,473 | +0.02(+0.09%) |
Aug 04, 2009 | 15.81 | 16.05 | 15.59 | 15.90 | 8,209,533 | -0.32(-1.96%) |
Aug 03, 2009 | 15.60 | 16.42 | 15.53 | 16.22 | 10,592,707 | +1.01(+6.64%) |
Jul 31, 2009 | 14.80 | 15.31 | 14.63 | 15.21 | 9,671,874 | +0.38(+2.55%) |
Jul 30, 2009 | 14.61 | 14.96 | 14.52 | 14.83 | 11,389,546 | +0.57(+3.97%) |
Jul 29, 2009 | 14.46 | 14.49 | 14.11 | 14.26 | 8,989,831 | -0.51(-3.48%) |
Jul 28, 2009 | 14.68 | 14.90 | 14.44 | 14.78 | 7,788,796 | -0.04(-0.27%) |
Jul 27, 2009 | 14.88 | 15.05 | 14.60 | 14.82 | 7,764,182 | -0.04(-0.24%) |
Jul 24, 2009 | 14.83 | 14.97 | 14.62 | 14.85 | 1,616 | +0.12(+0.80%) |
Jul 23, 2009 | 13.98 | 14.79 | 13.85 | 14.73 | 10,577,000 | +0.82(+5.92%) |
Jul 22, 2009 | 13.98 | 14.19 | 13.80 | 13.91 | 17,720,528 | -0.31(-2.16%) |
Jul 21, 2009 | 15.04 | 15.18 | 14.12 | 14.22 | 18,794,964 | -0.60(-4.03%) |
Jul 20, 2009 | 14.55 | 14.91 | 14.46 | 14.81 | 10,012,922 | +0.63(+4.47%) |
Jul 17, 2009 | 13.90 | 14.27 | 13.75 | 14.18 | 9,568,794 | +0.32(+2.33%) |
Jul 16, 2009 | 13.46 | 13.93 | 13.32 | 13.86 | 8,949,470 | +0.31(+2.29%) |
Jul 15, 2009 | 13.26 | 13.66 | 13.26 | 13.55 | 9,338,746 | +0.70(+5.47%) |
Jul 14, 2009 | 12.90 | 12.92 | 12.62 | 12.84 | 8,747,289 | +0.37(+2.97%) |
Jul 13, 2009 | 12.00 | 12.55 | 11.97 | 12.47 | 10,039,982 | +0.51(+4.25%) |
Jul 10, 2009 | 11.66 | 12.02 | 11.47 | 11.97 | 7,812,188 | +0.04(+0.36%) |
Jul 09, 2009 | 11.78 | 12.15 | 11.67 | 11.92 | 9,697,525 | +0.36(+3.09%) |
Jul 08, 2009 | 11.88 | 12.09 | 11.34 | 11.57 | 18,529,336 | -0.32(-2.73%) |
Jul 07, 2009 | 12.14 | 12.29 | 11.86 | 11.89 | 6,852,508 | -0.26(-2.11%) |
Jul 06, 2009 | 12.27 | 12.27 | 11.70 | 12.15 | 16,332,097 | -0.59(-4.63%) |
Jul 02, 2009 | 12.75 | 13.01 | 12.68 | 12.74 | 8,403,311 | -0.40(-3.07%) |
Jul 01, 2009 | 13.60 | 13.66 | 13.04 | 13.14 | 5,624,527 | -0.08(-0.59%) |
Jun 30, 2009 | 13.30 | 13.50 | 12.99 | 13.22 | 8,070,929 | -0.08(-0.59%) |
Jun 29, 2009 | 13.19 | 13.39 | 13.09 | 13.30 | 7,225,842 | +0.30(+2.34%) |
Jun 26, 2009 | 13.06 | 13.16 | 12.89 | 12.99 | 8,190,903 | -0.13(-0.98%) |
Jun 25, 2009 | 12.75 | 13.17 | 12.67 | 13.12 | 10,293,144 | +0.73(+5.87%) |
Jun 24, 2009 | 12.46 | 12.81 | 12.29 | 12.39 | 10,796,258 | +0.13(+1.09%) |
Jun 23, 2009 | 12.16 | 12.36 | 11.78 | 12.26 | 10,596,031 | +0.29(+2.46%) |
Jun 22, 2009 | 12.77 | 12.77 | 11.93 | 11.96 | 14,624,704 | -1.04(-8.02%) |
Jun 19, 2009 | 13.26 | 13.32 | 12.90 | 13.01 | 9,275,192 | -0.03(-0.23%) |
Jun 18, 2009 | 13.07 | 13.38 | 12.89 | 13.04 | 7,536,262 | -0.09(-0.69%) |
Jun 17, 2009 | 13.46 | 13.47 | 12.89 | 13.13 | 12,238,524 | -0.45(-3.32%) |
Jun 16, 2009 | 14.29 | 14.33 | 13.53 | 13.58 | 10,929,779 | -0.28(-2.05%) |
Jun 15, 2009 | 14.30 | 14.30 | 13.66 | 13.86 | 12,900,047 | -0.71(-4.87%) |
Jun 12, 2009 | 14.85 | 14.85 | 14.44 | 14.57 | 9,398,475 | -0.49(-3.28%) |
Jun 11, 2009 | 14.80 | 15.24 | 14.67 | 15.07 | 10,045,610 | +0.38(+2.61%) |
Jun 10, 2009 | 14.81 | 14.84 | 14.38 | 14.68 | 11,046,016 | +0.15(+1.01%) |
Jun 09, 2009 | 14.68 | 14.80 | 14.38 | 14.54 | 8,280,664 | +0.13(+0.93%) |
Jun 08, 2009 | 14.41 | 14.50 | 14.07 | 14.40 | 10,196,612 | -0.13(-0.90%) |
Jun 05, 2009 | 14.73 | 14.79 | 14.25 | 14.53 | 8,302,137 | -0.08(-0.55%) |
Jun 04, 2009 | 14.50 | 14.83 | 14.31 | 14.61 | 12,115,150 | +0.34(+2.42%) |
Jun 03, 2009 | 15.21 | 15.21 | 14.00 | 14.27 | 15,312,633 | -1.23(-7.96%) |
Jun 02, 2009 | 15.64 | 15.77 | 15.28 | 15.50 | 10,672,173 | -0.23(-1.46%) |