Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.99 | 19.12 | 18.88 | 19.03 | 20,086,278 | +0.06(+0.30%) |
Feb 25, 2010 | 18.92 | 19.00 | 18.79 | 18.97 | 16,843,250 | -0.09(-0.48%) |
Feb 24, 2010 | 19.00 | 19.12 | 18.90 | 19.06 | 19,355,572 | +0.14(+0.76%) |
Feb 23, 2010 | 19.01 | 19.09 | 18.84 | 18.92 | 19,119,062 | -0.15(-0.79%) |
Feb 22, 2010 | 19.10 | 19.11 | 18.92 | 19.07 | 16,378,333 | +0.01(+0.04%) |
Feb 19, 2010 | 19.24 | 19.24 | 18.96 | 19.06 | 27,534,578 | -0.21(-1.07%) |
Feb 18, 2010 | 19.17 | 19.28 | 19.16 | 19.27 | 15,290,382 | +0.08(+0.40%) |
Feb 17, 2010 | 19.21 | 19.27 | 19.13 | 19.19 | 18,184,594 | +0.06(+0.29%) |
Feb 16, 2010 | 19.01 | 19.17 | 18.85 | 19.14 | 21,546,740 | +0.23(+1.22%) |
Feb 12, 2010 | 18.65 | 18.90 | 18.90 | 18.90 | 50,110,820 | +0.14(+0.73%) |
Feb 11, 2010 | 18.67 | 18.83 | 18.55 | 18.77 | 18,359,226 | +0.10(+0.53%) |
Feb 10, 2010 | 18.67 | 18.75 | 18.46 | 18.67 | 21,187,520 | -0.03(-0.17%) |
Feb 09, 2010 | 18.80 | 18.92 | 18.70 | 18.70 | 31,794,714 | -0.13(-0.67%) |
Feb 08, 2010 | 18.88 | 18.91 | 18.69 | 18.83 | 20,340,834 | -0.09(-0.48%) |
Feb 05, 2010 | 18.80 | 18.97 | 18.68 | 18.92 | 30,859,336 | +0.05(+0.28%) |
Feb 04, 2010 | 19.19 | 19.19 | 18.86 | 18.87 | 26,237,798 | -0.24(-1.25%) |
Feb 03, 2010 | 19.06 | 19.20 | 18.96 | 19.10 | 19,379,440 | +0.02(+0.11%) |
Feb 02, 2010 | 18.68 | 19.14 | 18.65 | 19.08 | 23,561,506 | +0.36(+1.94%) |
Feb 01, 2010 | 18.62 | 18.82 | 18.61 | 18.72 | 25,131,626 | +0.16(+0.88%) |
Jan 29, 2010 | 18.96 | 18.96 | 18.54 | 18.56 | 27,144,758 | -0.35(-1.87%) |
Jan 28, 2010 | 18.96 | 19.09 | 18.80 | 18.91 | 18,965,516 | +0.02(+0.09%) |
Jan 27, 2010 | 18.96 | 18.98 | 18.63 | 18.89 | 32,997,054 | -0.20(-1.06%) |
Jan 26, 2010 | 19.13 | 19.16 | 19.02 | 19.10 | 18,908,346 | -0.08(-0.40%) |
Jan 25, 2010 | 19.20 | 19.46 | 19.12 | 19.17 | 13,836,868 | +0.07(+0.35%) |
Jan 22, 2010 | 19.40 | 19.51 | 19.07 | 19.11 | 19,983,164 | -0.37(-1.89%) |
Jan 21, 2010 | 19.70 | 19.81 | 19.28 | 19.48 | 23,702,458 | -0.24(-1.21%) |
Jan 20, 2010 | 19.71 | 19.91 | 19.49 | 19.71 | 19,272,392 | +0.01(+0.07%) |
Jan 19, 2010 | 19.47 | 19.81 | 19.46 | 19.70 | 22,808,018 | +0.25(+1.28%) |
Jan 15, 2010 | 19.41 | 19.45 | 19.45 | 19.45 | 46,021,452 | +0.05(+0.25%) |
Jan 14, 2010 | 19.36 | 19.50 | 19.28 | 19.40 | 12,294,427 | +0.02(+0.11%) |
Jan 13, 2010 | 19.23 | 19.47 | 19.23 | 19.38 | 14,424,873 | +0.18(+0.95%) |
Jan 12, 2010 | 19.21 | 19.33 | 19.15 | 19.20 | 15,082,285 | -0.06(-0.29%) |
Jan 11, 2010 | 19.24 | 19.31 | 19.16 | 19.25 | 15,093,262 | +0.10(+0.51%) |
Jan 08, 2010 | 19.06 | 19.23 | 19.03 | 19.16 | 16,749,864 | +0.10(+0.51%) |
Jan 07, 2010 | 18.90 | 19.06 | 18.82 | 19.06 | 17,726,584 | +0.16(+0.83%) |
Jan 06, 2010 | 18.77 | 18.93 | 18.74 | 18.90 | 15,719,369 | +0.10(+0.56%) |
Jan 05, 2010 | 18.96 | 18.96 | 18.71 | 18.80 | 14,562,017 | -0.15(-0.81%) |
Jan 04, 2010 | 18.86 | 18.99 | 18.76 | 18.95 | 14,930,125 | +0.16(+0.87%) |
Dec 31, 2009 | 18.96 | 18.79 | 18.79 | 18.79 | 17,927,508 | -0.19(-1.01%) |
Dec 30, 2009 | 18.76 | 18.98 | 18.76 | 18.98 | 10,317,202 | +0.10(+0.52%) |
Dec 29, 2009 | 19.01 | 19.12 | 18.87 | 18.88 | 12,794,939 | -0.09(-0.49%) |
Dec 28, 2009 | 18.85 | 18.98 | 18.81 | 18.98 | 11,742,782 | +0.13(+0.70%) |
Dec 24, 2009 | 18.82 | 18.94 | 18.81 | 18.84 | 4,366,061 | +0.02(+0.11%) |
Dec 23, 2009 | 18.87 | 18.92 | 18.78 | 18.82 | 7,924,618 | -0.01(-0.06%) |
Dec 22, 2009 | 18.81 | 18.89 | 18.80 | 18.83 | 13,959,270 | +0.07(+0.37%) |
Dec 21, 2009 | 18.65 | 18.86 | 18.59 | 18.76 | 16,899,024 | +0.20(+1.09%) |
Dec 18, 2009 | 18.71 | 18.71 | 18.44 | 18.56 | 27,042,764 | -0.08(-0.45%) |
Dec 17, 2009 | 18.71 | 18.73 | 18.50 | 18.65 | 15,536,815 | -0.25(-1.34%) |
Dec 16, 2009 | 18.88 | 18.95 | 18.71 | 18.90 | 15,532,961 | +0.11(+0.59%) |
Dec 15, 2009 | 18.72 | 18.87 | 18.62 | 18.79 | 12,677,537 | +0.07(+0.39%) |
Dec 14, 2009 | 18.77 | 18.80 | 18.71 | 18.72 | 12,907,490 | +0.00(+0.02%) |
Dec 11, 2009 | 18.79 | 18.91 | 18.67 | 18.71 | 15,364,419 | -0.10(-0.55%) |
Dec 10, 2009 | 18.64 | 18.91 | 18.63 | 18.82 | 18,013,638 | +0.16(+0.86%) |
Dec 09, 2009 | 18.62 | 18.68 | 18.49 | 18.66 | 13,261,152 | +0.13(+0.70%) |
Dec 08, 2009 | 18.62 | 18.67 | 18.42 | 18.53 | 16,627,307 | -0.15(-0.78%) |
Dec 07, 2009 | 18.74 | 18.88 | 18.66 | 18.67 | 15,326,508 | -0.04(-0.22%) |
Dec 04, 2009 | 18.99 | 19.02 | 18.58 | 18.72 | 18,092,628 | -0.16(-0.85%) |
Dec 03, 2009 | 18.93 | 19.03 | 18.84 | 18.88 | 15,365,873 | -0.07(-0.37%) |
Dec 02, 2009 | 18.96 | 19.13 | 18.88 | 18.95 | 15,974,537 | -0.01(-0.07%) |
Dec 01, 2009 | 19.09 | 19.09 | 18.87 | 18.96 | 29,352,970 | -0.00(-0.02%) |
Nov 30, 2009 | 18.86 | 18.98 | 18.68 | 18.96 | 20,246,910 | +0.14(+0.76%) |
Nov 27, 2009 | 18.61 | 18.91 | 18.55 | 18.82 | 8,304,030 | -0.11(-0.61%) |
Nov 25, 2009 | 18.90 | 19.00 | 18.83 | 18.93 | 12,031,186 | +0.33(+1.78%) |
Nov 24, 2009 | 18.52 | 18.96 | 18.27 | 18.60 | 24,825,682 | +0.11(+0.62%) |
Nov 23, 2009 | 18.69 | 18.74 | 18.44 | 18.49 | 26,807,576 | -0.18(-0.95%) |
Nov 20, 2009 | 18.53 | 18.70 | 18.39 | 18.67 | 18,384,822 | +0.24(+1.28%) |
Nov 19, 2009 | 18.41 | 18.51 | 18.29 | 18.43 | 19,371,916 | -0.08(-0.41%) |
Nov 18, 2009 | 18.55 | 18.55 | 18.27 | 18.51 | 13,884,604 | -0.05(-0.24%) |
Nov 17, 2009 | 18.66 | 18.66 | 18.47 | 18.55 | 16,070,462 | -0.11(-0.60%) |
Nov 16, 2009 | 18.63 | 18.75 | 18.49 | 18.66 | 19,496,476 | +0.24(+1.28%) |
Nov 13, 2009 | 18.52 | 18.62 | 18.37 | 18.43 | 17,119,070 | -0.10(-0.53%) |
Nov 12, 2009 | 18.58 | 18.72 | 18.45 | 18.52 | 13,736,317 | -0.01(-0.06%) |
Nov 11, 2009 | 18.59 | 18.64 | 18.45 | 18.53 | 17,662,914 | +0.16(+0.87%) |
Nov 10, 2009 | 18.16 | 18.44 | 18.15 | 18.37 | 15,798,661 | +0.16(+0.86%) |
Nov 09, 2009 | 18.02 | 18.24 | 17.94 | 18.22 | 14,986,145 | +0.29(+1.59%) |
Nov 06, 2009 | 17.90 | 17.95 | 17.77 | 17.93 | 11,479,108 | -0.01(-0.06%) |
Nov 05, 2009 | 17.76 | 18.02 | 17.74 | 17.94 | 14,328,857 | +0.23(+1.28%) |
Nov 04, 2009 | 17.57 | 17.92 | 17.57 | 17.72 | 15,918,842 | +0.17(+0.95%) |
Nov 03, 2009 | 17.71 | 17.71 | 17.42 | 17.55 | 17,741,204 | -0.17(-0.94%) |
Nov 02, 2009 | 17.69 | 17.80 | 17.57 | 17.72 | 16,312,268 | +0.12(+0.67%) |
Oct 30, 2009 | 17.69 | 17.82 | 17.54 | 17.60 | 20,106,470 | -0.10(-0.57%) |
Oct 29, 2009 | 17.75 | 17.75 | 17.50 | 17.70 | 19,472,648 | -0.06(-0.31%) |
Oct 28, 2009 | 17.79 | 17.95 | 17.75 | 17.75 | 16,514,342 | -0.07(-0.39%) |
Oct 27, 2009 | 17.58 | 17.92 | 17.58 | 17.82 | 16,682,385 | +0.11(+0.65%) |
Oct 26, 2009 | 17.88 | 18.00 | 17.58 | 17.71 | 17,462,784 | -0.15(-0.82%) |
Oct 23, 2009 | 17.81 | 17.86 | 17.74 | 17.86 | 17,183,422 | -0.30(-1.65%) |
Oct 22, 2009 | 17.79 | 18.20 | 17.68 | 18.16 | 21,449,028 | +0.35(+1.99%) |
Oct 21, 2009 | 18.06 | 18.08 | 17.77 | 17.80 | 20,231,634 | -0.25(-1.37%) |
Oct 20, 2009 | 18.05 | 18.09 | 18.00 | 18.05 | 22,355,424 | -0.13(-0.71%) |
Oct 19, 2009 | 17.91 | 18.22 | 17.89 | 18.18 | 24,713,128 | +0.28(+1.56%) |
Oct 16, 2009 | 17.96 | 18.05 | 17.86 | 17.90 | 24,969,806 | -0.17(-0.93%) |
Oct 15, 2009 | 17.89 | 18.15 | 17.82 | 18.06 | 28,940,814 | +0.41(+2.33%) |
Oct 14, 2009 | 17.65 | 17.92 | 17.48 | 17.65 | 38,275,740 | +0.38(+2.17%) |
Oct 13, 2009 | 17.32 | 17.39 | 17.16 | 17.28 | 23,376,126 | -0.12(-0.70%) |
Oct 12, 2009 | 17.43 | 17.55 | 17.34 | 17.40 | 20,965,314 | -0.03(-0.16%) |
Oct 09, 2009 | 17.42 | 17.56 | 17.37 | 17.43 | 15,691,372 | -0.01(-0.06%) |
Oct 08, 2009 | 17.51 | 17.66 | 17.35 | 17.44 | 16,974,556 | +0.02(+0.14%) |
Oct 07, 2009 | 17.43 | 18.13 | 17.38 | 17.41 | 16,420,676 | -0.05(-0.28%) |
Oct 06, 2009 | 17.57 | 17.65 | 17.35 | 17.46 | 25,396,714 | -0.05(-0.30%) |
Oct 05, 2009 | 17.38 | 17.55 | 17.27 | 17.51 | 32,567,434 | +0.17(+0.98%) |
Oct 02, 2009 | 16.85 | 17.40 | 16.85 | 17.34 | 36,831,924 | +0.40(+2.38%) |
Oct 01, 2009 | 17.21 | 17.31 | 16.92 | 16.94 | 30,805,726 | -0.27(-1.60%) |
Sep 30, 2009 | 17.10 | 17.24 | 16.94 | 17.22 | 30,104,016 | +0.13(+0.75%) |
Sep 29, 2009 | 17.05 | 17.25 | 16.98 | 17.09 | 34,115,808 | +0.08(+0.45%) |
Sep 28, 2009 | 17.10 | 17.29 | 16.87 | 17.01 | 53,254,972 | +0.54(+3.27%) |
Sep 25, 2009 | 16.27 | 16.59 | 16.27 | 16.47 | 32,866,720 | +0.14(+0.83%) |
Sep 24, 2009 | 16.11 | 16.36 | 16.01 | 16.34 | 34,018,144 | +0.28(+1.76%) |
Sep 23, 2009 | 16.31 | 16.31 | 16.04 | 16.05 | 17,740,724 | -0.21(-1.28%) |
Sep 22, 2009 | 16.24 | 16.33 | 16.15 | 16.26 | 23,577,946 | +0.07(+0.45%) |
Sep 21, 2009 | 15.94 | 16.23 | 15.94 | 16.19 | 20,490,126 | +0.19(+1.20%) |
Sep 18, 2009 | 16.17 | 16.17 | 15.94 | 16.00 | 43,130,044 | -0.14(-0.84%) |
Sep 17, 2009 | 16.27 | 16.36 | 16.13 | 16.13 | 20,012,368 | -0.03(-0.22%) |
Sep 16, 2009 | 16.45 | 16.45 | 16.11 | 16.17 | 21,932,982 | -0.22(-1.34%) |
Sep 15, 2009 | 16.47 | 16.53 | 16.34 | 16.39 | 20,679,726 | -0.08(-0.51%) |
Sep 14, 2009 | 16.29 | 16.52 | 16.26 | 16.47 | 29,416,094 | +0.17(+1.07%) |
Sep 11, 2009 | 16.32 | 16.35 | 16.20 | 16.30 | 23,000,348 | -0.01(-0.09%) |
Sep 10, 2009 | 16.14 | 16.31 | 15.94 | 16.31 | 28,489,528 | +0.18(+1.10%) |
Sep 09, 2009 | 16.00 | 16.22 | 15.96 | 16.13 | 24,168,656 | +0.16(+0.98%) |
Sep 08, 2009 | 15.89 | 15.98 | 15.75 | 15.98 | 20,777,958 | +0.10(+0.61%) |
Sep 04, 2009 | 15.71 | 15.89 | 15.62 | 15.88 | 14,708,738 | +0.20(+1.27%) |
Sep 03, 2009 | 15.74 | 15.74 | 15.57 | 15.68 | 15,870,592 | +0.02(+0.13%) |
Sep 02, 2009 | 15.69 | 15.80 | 15.56 | 15.66 | 19,469,582 | -0.04(-0.27%) |
Sep 01, 2009 | 15.69 | 15.92 | 15.60 | 15.70 | 21,597,846 | -0.04(-0.24%) |
Aug 31, 2009 | 15.93 | 16.10 | 15.67 | 15.74 | 28,304,682 | -0.24(-1.50%) |
Aug 28, 2009 | 16.23 | 16.23 | 15.90 | 15.98 | 18,054,028 | -0.24(-1.48%) |
Aug 27, 2009 | 16.07 | 16.24 | 15.98 | 16.22 | 22,422,330 | +0.19(+1.17%) |
Aug 26, 2009 | 15.95 | 16.14 | 15.92 | 16.03 | 18,961,180 | +0.05(+0.33%) |
Aug 25, 2009 | 16.02 | 16.12 | 15.97 | 15.98 | 19,908,258 | -0.06(-0.35%) |
Aug 24, 2009 | 15.91 | 16.05 | 15.75 | 16.04 | 26,491,020 | +0.24(+1.52%) |
Aug 21, 2009 | 15.86 | 16.01 | 15.77 | 15.80 | 24,338,790 | +0.04(+0.24%) |
Aug 20, 2009 | 15.73 | 15.81 | 15.60 | 15.76 | 14,673,011 | +0.04(+0.24%) |
Aug 19, 2009 | 15.36 | 15.76 | 15.35 | 15.72 | 26,226,260 | +0.29(+1.89%) |
Aug 18, 2009 | 15.59 | 15.59 | 15.36 | 15.43 | 20,603,476 | -0.01(-0.06%) |
Aug 17, 2009 | 15.31 | 15.64 | 15.28 | 15.44 | 26,296,388 | -0.00(-0.01%) |
Aug 14, 2009 | 15.49 | 15.56 | 15.29 | 15.44 | 19,952,696 | +0.01(+0.09%) |
Aug 13, 2009 | 15.32 | 15.44 | 15.19 | 15.42 | 23,523,766 | +0.11(+0.70%) |
Aug 12, 2009 | 15.46 | 15.50 | 15.23 | 15.32 | 35,665,292 | -0.24(-1.54%) |
Aug 11, 2009 | 15.49 | 15.62 | 15.46 | 15.56 | 18,708,298 | +0.06(+0.40%) |
Aug 10, 2009 | 15.21 | 15.51 | 15.14 | 15.49 | 23,183,270 | +0.24(+1.55%) |
Aug 07, 2009 | 15.30 | 15.32 | 15.21 | 15.26 | 20,313,254 | +0.07(+0.48%) |
Aug 06, 2009 | 15.37 | 15.37 | 15.13 | 15.18 | 28,138,466 | -0.13(-0.84%) |
Aug 05, 2009 | 15.43 | 15.43 | 15.30 | 15.31 | 22,633,658 | -0.11(-0.70%) |
Aug 04, 2009 | 15.54 | 15.59 | 15.39 | 15.42 | 30,158,754 | -0.17(-1.09%) |
Aug 03, 2009 | 15.69 | 15.70 | 15.38 | 15.59 | 28,985,678 | -0.07(-0.42%) |
Jul 31, 2009 | 15.92 | 16.01 | 15.63 | 15.66 | 27,702,230 | -0.25(-1.55%) |
Jul 30, 2009 | 16.00 | 16.11 | 15.82 | 15.90 | 27,660,618 | +0.00(+0.02%) |
Jul 29, 2009 | 15.79 | 15.96 | 15.70 | 15.90 | 18,005,490 | +0.09(+0.57%) |
Jul 28, 2009 | 15.65 | 15.87 | 15.63 | 15.81 | 21,091,486 | +0.23(+1.50%) |
Jul 27, 2009 | 15.71 | 15.79 | 15.48 | 15.58 | 18,118,672 | -0.09(-0.56%) |
Jul 24, 2009 | 15.29 | 15.69 | 15.24 | 15.66 | 26,233,634 | +0.41(+2.67%) |
Jul 23, 2009 | 15.45 | 15.47 | 15.12 | 15.26 | 48,353,680 | -0.13(-0.86%) |
Jul 22, 2009 | 15.66 | 15.75 | 15.32 | 15.39 | 28,984,766 | -0.27(-1.73%) |
Jul 21, 2009 | 15.73 | 15.80 | 15.49 | 15.66 | 23,459,702 | -0.00(-0.02%) |
Jul 20, 2009 | 15.52 | 15.67 | 15.42 | 15.66 | 24,323,866 | +0.19(+1.21%) |
Jul 17, 2009 | 15.49 | 15.59 | 15.38 | 15.48 | 35,496,408 | -0.16(-1.05%) |
Jul 16, 2009 | 15.71 | 15.73 | 15.51 | 15.64 | 36,697,972 | -0.12(-0.75%) |
Jul 15, 2009 | 15.90 | 15.94 | 15.39 | 15.76 | 74,510,400 | -0.42(-2.60%) |
Jul 14, 2009 | 16.17 | 16.29 | 16.00 | 16.18 | 22,876,234 | +0.12(+0.74%) |
Jul 13, 2009 | 15.90 | 16.10 | 15.88 | 16.06 | 21,297,382 | +0.26(+1.63%) |
Jul 10, 2009 | 15.94 | 15.94 | 15.75 | 15.80 | 18,473,414 | -0.18(-1.13%) |
Jul 09, 2009 | 16.15 | 16.21 | 15.81 | 15.98 | 21,269,766 | -0.13(-0.82%) |
Jul 08, 2009 | 15.83 | 16.18 | 15.83 | 16.12 | 26,829,850 | +0.34(+2.14%) |
Jul 07, 2009 | 15.81 | 16.04 | 15.74 | 15.78 | 24,465,850 | -0.23(-1.43%) |
Jul 06, 2009 | 15.88 | 16.12 | 15.88 | 16.01 | 22,780,192 | -0.10(-0.60%) |
Jul 02, 2009 | 16.11 | 16.23 | 15.92 | 16.11 | 21,698,602 | -0.13(-0.77%) |
Jul 01, 2009 | 16.36 | 16.39 | 16.19 | 16.23 | 24,478,138 | -0.14(-0.85%) |
Jun 30, 2009 | 16.44 | 16.58 | 16.10 | 16.37 | 40,619,948 | -0.27(-1.63%) |
Jun 29, 2009 | 16.56 | 16.65 | 16.23 | 16.64 | 19,359,848 | +0.14(+0.82%) |
Jun 26, 2009 | 16.66 | 16.75 | 16.46 | 16.51 | 23,539,530 | -0.21(-1.23%) |
Jun 25, 2009 | 16.51 | 16.83 | 16.47 | 16.71 | 22,297,046 | +0.36(+2.19%) |
Jun 24, 2009 | 16.43 | 16.44 | 16.21 | 16.35 | 17,184,376 | +0.05(+0.28%) |
Jun 23, 2009 | 16.32 | 16.43 | 16.11 | 16.31 | 18,581,548 | +0.05(+0.32%) |
Jun 22, 2009 | 16.42 | 16.48 | 16.21 | 16.26 | 26,253,430 | -0.30(-1.83%) |
Jun 19, 2009 | 16.65 | 16.79 | 16.45 | 16.56 | 41,684,484 | -0.03(-0.17%) |
Jun 18, 2009 | 16.03 | 16.68 | 16.03 | 16.59 | 43,393,836 | +0.61(+3.79%) |
Jun 17, 2009 | 15.58 | 16.08 | 15.57 | 15.98 | 25,257,698 | +0.41(+2.66%) |
Jun 16, 2009 | 15.56 | 15.74 | 15.39 | 15.57 | 22,474,224 | +0.00(+0.00%) |
Jun 15, 2009 | 15.89 | 15.89 | 15.51 | 15.57 | 26,437,902 | -0.24(-1.52%) |
Jun 12, 2009 | 15.48 | 16.01 | 15.48 | 15.81 | 29,552,834 | +0.30(+1.93%) |
Jun 11, 2009 | 15.39 | 15.69 | 15.38 | 15.51 | 26,465,278 | +0.14(+0.93%) |
Jun 10, 2009 | 15.52 | 15.56 | 15.28 | 15.36 | 28,772,476 | -0.07(-0.45%) |
Jun 09, 2009 | 15.63 | 15.64 | 15.43 | 15.43 | 13,752,897 | -0.13(-0.85%) |
Jun 08, 2009 | 15.47 | 15.68 | 15.41 | 15.57 | 17,246,586 | -0.09(-0.56%) |
Jun 05, 2009 | 15.63 | 15.75 | 15.43 | 15.65 | 20,442,234 | +0.08(+0.51%) |
Jun 04, 2009 | 15.72 | 15.76 | 15.43 | 15.57 | 23,023,230 | -0.13(-0.82%) |
Jun 03, 2009 | 15.65 | 15.82 | 15.55 | 15.70 | 23,024,444 | -0.01(-0.07%) |
Jun 02, 2009 | 15.60 | 15.84 | 15.58 | 15.71 | 15,721,886 | +0.06(+0.38%) |
Jun 01, 2009 | 15.76 | 15.81 | 15.54 | 15.65 | 19,748,172 | -0.03(-0.18%) |
May 29, 2009 | 15.55 | 15.70 | 15.34 | 15.68 | 20,943,228 | +0.16(+1.03%) |
May 28, 2009 | 15.39 | 15.62 | 15.37 | 15.52 | 17,090,806 | +0.07(+0.47%) |
May 27, 2009 | 15.49 | 15.57 | 15.41 | 15.45 | 17,099,078 | -0.06(-0.40%) |
May 26, 2009 | 15.40 | 15.63 | 15.19 | 15.51 | 21,471,518 | +0.22(+1.43%) |
May 22, 2009 | 15.15 | 15.50 | 15.08 | 15.29 | 21,389,614 | +0.22(+1.43%) |
May 21, 2009 | 14.97 | 15.11 | 14.89 | 15.08 | 18,149,306 | +0.08(+0.56%) |
May 20, 2009 | 15.04 | 15.25 | 14.96 | 14.99 | 28,727,950 | +0.07(+0.47%) |
May 19, 2009 | 15.05 | 15.16 | 14.88 | 14.92 | 22,836,476 | -0.11(-0.74%) |
May 18, 2009 | 15.17 | 15.25 | 14.92 | 15.03 | 29,038,636 | -0.04(-0.28%) |
May 15, 2009 | 15.50 | 15.54 | 15.05 | 15.08 | 45,744,376 | -0.46(-2.94%) |
May 14, 2009 | 15.82 | 15.85 | 15.53 | 15.53 | 27,602,194 | -0.30(-1.91%) |
May 13, 2009 | 15.71 | 16.12 | 15.67 | 15.83 | 22,494,302 | +0.03(+0.20%) |
May 12, 2009 | 15.68 | 15.95 | 15.63 | 15.80 | 26,321,460 | +0.19(+1.20%) |
May 11, 2009 | 15.65 | 15.81 | 15.49 | 15.61 | 18,594,218 | -0.02(-0.13%) |
May 08, 2009 | 15.71 | 15.83 | 15.54 | 15.64 | 27,959,902 | +0.11(+0.69%) |
May 07, 2009 | 15.05 | 15.58 | 14.96 | 15.53 | 36,768,540 | +0.59(+3.94%) |
May 06, 2009 | 15.18 | 15.31 | 14.75 | 14.94 | 28,708,432 | -0.28(-1.83%) |
May 05, 2009 | 15.03 | 15.31 | 15.01 | 15.22 | 26,951,150 | +0.19(+1.27%) |
May 04, 2009 | 14.74 | 15.06 | 14.65 | 15.03 | 33,581,912 | +0.58(+4.00%) |
May 01, 2009 | 14.60 | 14.63 | 14.36 | 14.45 | 25,506,134 | -0.11(-0.79%) |
Apr 30, 2009 | 14.96 | 14.99 | 14.40 | 14.56 | 48,403,504 | -0.27(-1.81%) |
Apr 29, 2009 | 15.01 | 15.03 | 14.75 | 14.83 | 23,297,956 | -0.14(-0.91%) |
Apr 28, 2009 | 14.98 | 15.11 | 14.93 | 14.97 | 19,952,506 | -0.05(-0.35%) |
Apr 27, 2009 | 14.96 | 15.26 | 14.92 | 15.02 | 22,293,496 | +0.02(+0.16%) |
Apr 24, 2009 | 15.16 | 15.28 | 14.92 | 15.00 | 26,751,326 | -0.09(-0.62%) |
Apr 23, 2009 | 14.81 | 15.12 | 14.62 | 15.09 | 30,389,682 | +0.30(+2.02%) |
Apr 22, 2009 | 15.36 | 15.36 | 14.76 | 14.79 | 39,705,832 | -0.63(-4.06%) |
Apr 21, 2009 | 15.39 | 15.64 | 15.27 | 15.42 | 26,956,506 | +0.07(+0.48%) |
Apr 20, 2009 | 15.28 | 15.47 | 15.22 | 15.34 | 35,527,348 | +0.07(+0.46%) |
Apr 17, 2009 | 14.92 | 15.36 | 14.85 | 15.27 | 44,263,104 | +0.42(+2.81%) |
Apr 16, 2009 | 14.96 | 15.00 | 14.71 | 14.86 | 41,785,064 | +0.01(+0.07%) |
Apr 15, 2009 | 15.11 | 15.39 | 14.57 | 14.85 | 76,846,136 | -0.71(-4.59%) |
Apr 14, 2009 | 15.50 | 15.62 | 15.37 | 15.56 | 39,051,672 | +0.11(+0.74%) |
Apr 13, 2009 | 15.26 | 15.67 | 15.25 | 15.44 | 28,910,964 | +0.12(+0.79%) |
Apr 09, 2009 | 15.47 | 15.47 | 14.92 | 15.32 | 43,074,412 | +0.13(+0.82%) |
Apr 08, 2009 | 15.06 | 15.49 | 14.99 | 15.20 | 44,778,532 | +0.26(+1.75%) |
Apr 07, 2009 | 15.00 | 15.20 | 14.83 | 14.94 | 37,412,204 | -0.15(-1.01%) |
Apr 06, 2009 | 15.26 | 15.42 | 14.88 | 15.09 | 48,974,696 | -0.26(-1.72%) |
Apr 03, 2009 | 15.85 | 16.06 | 15.23 | 15.35 | 40,143,768 | -0.44(-2.78%) |
Apr 02, 2009 | 16.52 | 16.52 | 15.78 | 15.79 | 50,437,208 | -0.46(-2.83%) |
Apr 01, 2009 | 16.40 | 16.40 | 16.01 | 16.25 | 35,002,300 | -0.35(-2.10%) |
Mar 31, 2009 | 16.79 | 16.98 | 16.58 | 16.60 | 29,671,790 | -0.07(-0.40%) |
Mar 30, 2009 | 16.25 | 16.75 | 16.23 | 16.67 | 40,687,304 | +0.50(+3.10%) |
Mar 26, 2009 | 16.16 | 16.17 | 15.57 | 16.16 | 48,079,136 | +0.15(+0.91%) |
Mar 25, 2009 | 16.31 | 16.36 | 15.67 | 16.02 | 56,533,456 | -0.15(-0.93%) |
Mar 24, 2009 | 16.83 | 17.02 | 16.06 | 16.17 | 44,280,132 | -0.80(-4.72%) |
Mar 23, 2009 | 16.69 | 16.97 | 16.68 | 16.97 | 20,443,038 | +0.42(+2.57%) |
Mar 20, 2009 | 16.70 | 16.79 | 16.45 | 16.54 | 27,345,048 | +0.09(+0.52%) |
Mar 19, 2009 | 17.05 | 17.05 | 16.36 | 16.46 | 26,649,318 | -0.47(-2.75%) |
Mar 18, 2009 | 17.02 | 17.24 | 16.82 | 16.92 | 24,763,200 | -0.18(-1.04%) |
Mar 17, 2009 | 16.68 | 17.11 | 16.63 | 17.10 | 30,988,320 | +0.45(+2.70%) |
Mar 16, 2009 | 16.45 | 16.85 | 16.45 | 16.65 | 33,151,144 | +0.35(+2.13%) |
Mar 13, 2009 | 16.34 | 16.42 | 16.01 | 16.30 | 0 | +0.07(+0.43%) |
Mar 12, 2009 | 15.44 | 16.45 | 15.35 | 16.23 | 37,549,560 | +0.76(+4.90%) |
Mar 11, 2009 | 16.46 | 16.46 | 15.46 | 15.48 | 42,368,400 | -0.87(-5.34%) |
Mar 10, 2009 | 16.46 | 16.51 | 16.13 | 16.35 | 33,124,738 | +0.11(+0.71%) |
Mar 09, 2009 | 16.16 | 16.47 | 16.05 | 16.23 | 28,635,120 | -0.08(-0.51%) |
Mar 06, 2009 | 16.13 | 16.44 | 16.01 | 16.32 | 0 | +0.30(+1.85%) |
Mar 05, 2009 | 16.15 | 16.44 | 15.89 | 16.02 | 28,091,152 | -0.40(-2.42%) |
Mar 04, 2009 | 16.18 | 16.66 | 15.84 | 16.42 | 33,998,200 | +0.05(+0.30%) |