Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.25 | 21.47 | 20.97 | 20.99 | 22,315,060 | -0.22(-1.02%) |
Apr 29, 2010 | 21.08 | 21.35 | 21.05 | 21.21 | 16,700,205 | +0.29(+1.37%) |
Apr 28, 2010 | 21.11 | 21.32 | 20.70 | 20.92 | 19,023,956 | +0.02(+0.11%) |
Apr 27, 2010 | 21.73 | 21.73 | 20.84 | 20.90 | 1,235 | -0.90(-4.12%) |
Apr 26, 2010 | 21.78 | 22.09 | 21.76 | 21.79 | 23,948,416 | -0.05(-0.21%) |
Apr 23, 2010 | 21.33 | 21.86 | 21.14 | 21.84 | 24,341,050 | +0.53(+2.51%) |
Apr 22, 2010 | 20.60 | 21.44 | 20.47 | 21.31 | 20,781,844 | +0.67(+3.26%) |
Apr 21, 2010 | 20.63 | 20.73 | 20.46 | 20.63 | 82,513 | +0.03(+0.15%) |
Apr 20, 2010 | 20.54 | 20.88 | 20.54 | 20.60 | 258 | +0.13(+0.64%) |
Apr 19, 2010 | 20.28 | 20.48 | 20.06 | 20.47 | 13,622,970 | +0.19(+0.95%) |
Apr 16, 2010 | 20.49 | 20.61 | 20.15 | 20.28 | 16,901,912 | -0.29(-1.39%) |
Apr 15, 2010 | 20.47 | 20.67 | 20.41 | 20.56 | 15,585,720 | +0.05(+0.26%) |
Apr 14, 2010 | 20.33 | 20.54 | 20.15 | 20.51 | 23,879,904 | +0.29(+1.41%) |
Apr 13, 2010 | 19.61 | 20.29 | 19.61 | 20.22 | 22,143,132 | +0.48(+2.42%) |
Apr 12, 2010 | 19.74 | 19.75 | 19.57 | 19.75 | 10,063,791 | -0.02(-0.12%) |
Apr 09, 2010 | 19.77 | 19.80 | 19.50 | 19.77 | 11,149,113 | +0.03(+0.16%) |
Apr 08, 2010 | 19.42 | 19.82 | 19.38 | 19.74 | 17,735,852 | +0.26(+1.35%) |
Apr 07, 2010 | 19.23 | 19.60 | 19.18 | 19.48 | 19,966,784 | +0.21(+1.08%) |
Apr 06, 2010 | 19.19 | 19.33 | 19.07 | 19.27 | 12,962,416 | +0.15(+0.81%) |
Apr 05, 2010 | 18.97 | 19.18 | 18.92 | 19.11 | 9,141,952 | +0.19(+0.98%) |
Apr 01, 2010 | 18.80 | 18.93 | 18.93 | 18.93 | 13,091,223 | +0.23(+1.24%) |
Mar 31, 2010 | 18.71 | 18.77 | 18.64 | 18.70 | 11,679,414 | -0.08(-0.41%) |
Mar 30, 2010 | 18.81 | 18.94 | 18.75 | 18.77 | 9,024,030 | +0.02(+0.12%) |
Mar 29, 2010 | 18.91 | 18.99 | 18.71 | 18.75 | 10,302,400 | -0.13(-0.69%) |
Mar 26, 2010 | 18.85 | 18.97 | 18.75 | 18.88 | 15,798,243 | +0.11(+0.58%) |
Mar 25, 2010 | 18.91 | 18.99 | 18.77 | 18.77 | 16,565,809 | -0.03(-0.16%) |
Mar 24, 2010 | 19.09 | 19.09 | 18.78 | 18.80 | 12,714,962 | -0.35(-1.81%) |
Mar 23, 2010 | 19.09 | 19.15 | 18.87 | 19.15 | 15,935,801 | +0.11(+0.57%) |
Mar 22, 2010 | 19.01 | 19.31 | 19.00 | 19.04 | 15,979,569 | -0.07(-0.36%) |
Mar 19, 2010 | 19.26 | 19.29 | 19.01 | 19.11 | 21,169,878 | -0.09(-0.48%) |
Mar 18, 2010 | 19.44 | 19.49 | 19.14 | 19.21 | 13,470,506 | -0.20(-1.03%) |
Mar 17, 2010 | 19.39 | 19.52 | 19.32 | 19.41 | 16,355,891 | +0.08(+0.44%) |
Mar 16, 2010 | 19.31 | 19.48 | 19.18 | 19.32 | 16,847,278 | +0.01(+0.04%) |
Mar 15, 2010 | 19.20 | 19.34 | 19.16 | 19.31 | 11,654,304 | +0.07(+0.36%) |
Mar 12, 2010 | 19.11 | 19.28 | 18.99 | 19.24 | 21,026,124 | +0.28(+1.46%) |
Mar 11, 2010 | 18.70 | 18.99 | 18.63 | 18.97 | 11,067,090 | +0.23(+1.24%) |
Mar 10, 2010 | 18.50 | 18.77 | 18.45 | 18.74 | 12,543,723 | +0.22(+1.17%) |
Mar 09, 2010 | 18.43 | 18.69 | 18.40 | 18.52 | 14,450,506 | -0.02(-0.11%) |
Mar 08, 2010 | 18.57 | 18.61 | 18.45 | 18.54 | 12,353,052 | -0.01(-0.05%) |
Mar 05, 2010 | 18.41 | 18.63 | 18.39 | 18.55 | 13,948,700 | +0.20(+1.09%) |
Mar 04, 2010 | 18.22 | 18.37 | 18.15 | 18.35 | 13,862,832 | +0.13(+0.72%) |
Mar 03, 2010 | 18.27 | 18.50 | 18.15 | 18.22 | 12,481,316 | -0.05(-0.30%) |
Mar 02, 2010 | 18.50 | 18.51 | 18.21 | 18.27 | 12,818,301 | -0.22(-1.21%) |
Mar 01, 2010 | 18.35 | 18.51 | 18.20 | 18.50 | 12,577,885 | +0.21(+1.14%) |
Feb 26, 2010 | 18.37 | 18.49 | 18.28 | 18.29 | 16,986,800 | -0.08(-0.46%) |
Feb 25, 2010 | 17.83 | 18.41 | 17.83 | 18.37 | 21,774,474 | +0.15(+0.84%) |
Feb 24, 2010 | 17.61 | 18.24 | 17.61 | 18.22 | 21,500,482 | +0.63(+3.56%) |
Feb 23, 2010 | 17.81 | 17.89 | 17.51 | 17.59 | 21,624,552 | -0.20(-1.13%) |
Feb 22, 2010 | 18.07 | 18.10 | 17.65 | 17.79 | 33,462,386 | -0.05(-0.26%) |
Feb 19, 2010 | 17.80 | 17.91 | 17.57 | 17.84 | 24,489,194 | -0.02(-0.09%) |
Feb 18, 2010 | 17.72 | 17.89 | 17.59 | 17.86 | 11,112,212 | +0.08(+0.43%) |
Feb 17, 2010 | 17.71 | 17.88 | 17.64 | 17.78 | 15,264,098 | +0.24(+1.36%) |
Feb 16, 2010 | 17.19 | 17.55 | 17.14 | 17.54 | 11,658,891 | +0.45(+2.62%) |
Feb 12, 2010 | 17.00 | 17.09 | 17.09 | 17.09 | 14,594,364 | -0.01(-0.05%) |
Feb 11, 2010 | 16.89 | 17.15 | 16.68 | 17.10 | 16,475,991 | +0.29(+1.70%) |
Feb 10, 2010 | 16.85 | 16.88 | 16.56 | 16.81 | 12,496,266 | -0.03(-0.18%) |
Feb 09, 2010 | 16.98 | 17.02 | 16.71 | 16.85 | 21,473,472 | -0.03(-0.18%) |
Feb 08, 2010 | 16.78 | 17.17 | 16.75 | 16.88 | 16,015,371 | +0.22(+1.34%) |
Feb 05, 2010 | 16.65 | 16.83 | 16.42 | 16.65 | 19,638,006 | -0.01(-0.05%) |
Feb 04, 2010 | 16.88 | 17.04 | 16.64 | 16.66 | 23,899,772 | -0.39(-2.31%) |
Feb 03, 2010 | 17.23 | 17.34 | 16.71 | 17.05 | 50,322,924 | -0.36(-2.08%) |
Feb 02, 2010 | 16.95 | 17.46 | 16.64 | 17.42 | 21,060,500 | +0.51(+3.01%) |
Feb 01, 2010 | 16.75 | 16.96 | 16.71 | 16.91 | 16,096,588 | +0.21(+1.25%) |
Jan 29, 2010 | 17.12 | 17.16 | 16.67 | 16.70 | 28,438,608 | -0.25(-1.50%) |
Jan 28, 2010 | 17.14 | 17.17 | 16.80 | 16.95 | 19,785,750 | -0.11(-0.63%) |
Jan 27, 2010 | 16.97 | 17.35 | 16.91 | 17.06 | 18,327,254 | +0.12(+0.73%) |
Jan 26, 2010 | 16.98 | 17.27 | 16.92 | 16.94 | 17,840,412 | -0.12(-0.72%) |
Jan 25, 2010 | 17.32 | 17.35 | 16.95 | 17.06 | 17,199,482 | -0.15(-0.85%) |
Jan 22, 2010 | 17.56 | 18.04 | 17.17 | 17.21 | 15,865,206 | -0.45(-2.53%) |
Jan 21, 2010 | 17.57 | 17.77 | 17.39 | 17.66 | 17,683,792 | +0.07(+0.39%) |
Jan 20, 2010 | 17.69 | 17.99 | 17.52 | 17.59 | 19,733,944 | -0.24(-1.34%) |
Jan 19, 2010 | 17.79 | 17.93 | 17.73 | 17.83 | 12,472,000 | -0.02(-0.09%) |
Jan 15, 2010 | 17.79 | 17.84 | 17.84 | 17.84 | 16,675,865 | +0.02(+0.13%) |
Jan 14, 2010 | 17.97 | 17.99 | 17.80 | 17.82 | 13,852,794 | -0.02(-0.13%) |
Jan 13, 2010 | 18.02 | 18.06 | 17.76 | 17.84 | 13,684,320 | -0.08(-0.47%) |
Jan 12, 2010 | 17.84 | 18.03 | 17.68 | 17.93 | 13,338,138 | -0.05(-0.26%) |
Jan 11, 2010 | 18.13 | 18.14 | 17.83 | 17.97 | 10,380,075 | -0.15(-0.85%) |
Jan 08, 2010 | 18.06 | 18.16 | 17.86 | 18.12 | 11,283,420 | -0.04(-0.21%) |
Jan 07, 2010 | 17.86 | 18.29 | 17.73 | 18.16 | 21,569,312 | +0.51(+2.87%) |
Jan 06, 2010 | 17.55 | 17.80 | 17.48 | 17.66 | 16,201,738 | +0.05(+0.26%) |
Jan 05, 2010 | 17.76 | 17.77 | 17.47 | 17.61 | 18,779,002 | -0.18(-1.04%) |
Jan 04, 2010 | 18.06 | 18.12 | 17.78 | 17.79 | 12,516,380 | -0.18(-0.98%) |
Dec 31, 2009 | 18.06 | 17.97 | 17.97 | 17.97 | 6,680,510 | -0.11(-0.60%) |
Dec 30, 2009 | 18.03 | 18.20 | 17.97 | 18.08 | 6,032,922 | -0.06(-0.34%) |
Dec 29, 2009 | 18.22 | 18.24 | 18.07 | 18.14 | 5,860,932 | -0.03(-0.17%) |
Dec 28, 2009 | 18.21 | 18.32 | 18.05 | 18.17 | 7,408,638 | +0.00(+0.00%) |
Dec 24, 2009 | 18.07 | 18.19 | 18.03 | 18.17 | 4,345,254 | +0.07(+0.38%) |
Dec 23, 2009 | 18.35 | 18.40 | 17.91 | 18.10 | 18,720,914 | -0.23(-1.26%) |
Dec 22, 2009 | 18.36 | 18.82 | 18.29 | 18.33 | 22,649,034 | +0.02(+0.13%) |
Dec 21, 2009 | 18.20 | 18.44 | 18.19 | 18.31 | 9,837,124 | +0.16(+0.89%) |
Dec 18, 2009 | 18.29 | 18.29 | 18.04 | 18.15 | 23,679,156 | -0.05(-0.30%) |
Dec 17, 2009 | 18.06 | 18.42 | 18.06 | 18.20 | 17,762,182 | -0.22(-1.17%) |
Dec 16, 2009 | 18.48 | 18.61 | 18.19 | 18.42 | 19,823,468 | -0.02(-0.13%) |
Dec 15, 2009 | 18.40 | 18.50 | 18.32 | 18.44 | 17,202,174 | -0.13(-0.70%) |
Dec 14, 2009 | 18.50 | 18.63 | 18.49 | 18.57 | 24,231,066 | +0.22(+1.21%) |
Dec 11, 2009 | 17.87 | 18.36 | 17.79 | 18.35 | 24,829,886 | +0.61(+3.42%) |
Dec 10, 2009 | 17.52 | 17.88 | 17.52 | 17.74 | 15,155,721 | +0.22(+1.23%) |
Dec 09, 2009 | 17.60 | 17.60 | 17.31 | 17.53 | 14,892,851 | +0.08(+0.44%) |
Dec 08, 2009 | 17.35 | 17.51 | 17.14 | 17.45 | 15,763,975 | -0.05(-0.31%) |
Dec 07, 2009 | 17.54 | 17.67 | 17.39 | 17.50 | 12,107,952 | -0.08(-0.44%) |
Dec 04, 2009 | 17.49 | 17.79 | 17.37 | 17.58 | 17,231,928 | +0.31(+1.78%) |
Dec 03, 2009 | 17.44 | 17.46 | 17.19 | 17.27 | 15,297,244 | -0.13(-0.75%) |
Dec 02, 2009 | 17.26 | 17.52 | 17.25 | 17.40 | 14,485,735 | +0.05(+0.31%) |
Dec 01, 2009 | 16.97 | 17.43 | 16.92 | 17.35 | 22,437,744 | +0.59(+3.53%) |
Nov 30, 2009 | 16.86 | 17.01 | 16.56 | 16.76 | 13,892,513 | -0.12(-0.68%) |
Nov 27, 2009 | 16.57 | 17.06 | 16.48 | 16.87 | 7,557,774 | -0.15(-0.86%) |
Nov 25, 2009 | 16.93 | 17.09 | 16.83 | 17.02 | 10,022,970 | +0.11(+0.64%) |
Nov 24, 2009 | 16.86 | 16.98 | 16.78 | 16.91 | 17,446,208 | +0.10(+0.59%) |
Nov 23, 2009 | 16.50 | 16.93 | 16.50 | 16.81 | 21,123,142 | +0.41(+2.48%) |
Nov 20, 2009 | 16.43 | 16.60 | 16.25 | 16.40 | 16,392,457 | -0.11(-0.65%) |
Nov 19, 2009 | 16.51 | 16.60 | 16.26 | 16.51 | 17,180,590 | -0.08(-0.46%) |
Nov 18, 2009 | 16.40 | 16.69 | 16.33 | 16.59 | 17,554,744 | +0.08(+0.51%) |
Nov 17, 2009 | 16.60 | 16.66 | 16.06 | 16.50 | 20,492,146 | -0.20(-1.20%) |
Nov 16, 2009 | 16.81 | 17.08 | 16.59 | 16.70 | 33,588,792 | -0.08(-0.50%) |
Nov 13, 2009 | 16.63 | 16.85 | 16.44 | 16.79 | 22,899,506 | +0.29(+1.77%) |
Nov 12, 2009 | 16.33 | 16.66 | 16.33 | 16.50 | 22,572,794 | +0.13(+0.80%) |
Nov 11, 2009 | 16.28 | 16.49 | 16.14 | 16.37 | 24,756,576 | +0.22(+1.38%) |
Nov 10, 2009 | 16.29 | 16.51 | 16.09 | 16.14 | 20,101,116 | -0.18(-1.13%) |
Nov 09, 2009 | 16.16 | 16.37 | 16.05 | 16.33 | 19,004,954 | +0.24(+1.48%) |
Nov 06, 2009 | 15.54 | 16.18 | 15.54 | 16.09 | 35,368,660 | +0.77(+5.01%) |
Nov 05, 2009 | 15.09 | 15.51 | 15.07 | 15.32 | 16,045,296 | +0.33(+2.20%) |
Nov 04, 2009 | 15.01 | 15.29 | 14.86 | 14.99 | 18,249,544 | +0.05(+0.31%) |
Nov 03, 2009 | 15.01 | 15.21 | 14.71 | 14.94 | 23,167,680 | -0.10(-0.66%) |
Nov 02, 2009 | 15.06 | 15.37 | 14.86 | 15.04 | 16,913,150 | +0.01(+0.05%) |
Oct 30, 2009 | 15.37 | 15.44 | 14.95 | 15.04 | 25,257,808 | -0.32(-2.05%) |
Oct 29, 2009 | 15.21 | 15.44 | 15.01 | 15.35 | 19,122,706 | +0.37(+2.46%) |
Oct 28, 2009 | 15.36 | 15.42 | 14.97 | 14.98 | 23,214,602 | -0.33(-2.16%) |
Oct 27, 2009 | 15.64 | 15.69 | 15.27 | 15.31 | 27,883,640 | -0.32(-2.02%) |
Oct 26, 2009 | 15.94 | 16.09 | 15.58 | 15.63 | 22,024,642 | -0.28(-1.79%) |
Oct 23, 2009 | 16.06 | 16.06 | 15.87 | 15.91 | 22,947,646 | -0.35(-2.17%) |
Oct 22, 2009 | 15.96 | 16.31 | 15.75 | 16.27 | 24,352,196 | +0.31(+1.97%) |
Oct 21, 2009 | 16.40 | 16.66 | 15.95 | 15.95 | 37,142,264 | -0.48(-2.95%) |
Oct 20, 2009 | 16.43 | 16.50 | 16.38 | 16.43 | 14,003,228 | -0.28(-1.70%) |
Oct 19, 2009 | 16.41 | 16.76 | 16.39 | 16.72 | 14,826,732 | +0.31(+1.87%) |
Oct 16, 2009 | 16.54 | 16.56 | 16.25 | 16.41 | 14,844,650 | -0.22(-1.34%) |
Oct 15, 2009 | 16.63 | 16.71 | 16.39 | 16.63 | 15,184,829 | -0.06(-0.37%) |
Oct 14, 2009 | 16.64 | 16.90 | 16.64 | 16.70 | 23,060,384 | +0.22(+1.31%) |
Oct 13, 2009 | 16.15 | 16.56 | 16.01 | 16.48 | 23,520,556 | +0.34(+2.09%) |
Oct 12, 2009 | 16.33 | 16.40 | 16.10 | 16.14 | 13,135,673 | +0.05(+0.33%) |
Oct 09, 2009 | 15.96 | 16.10 | 15.77 | 16.09 | 22,242,190 | +0.12(+0.77%) |
Oct 08, 2009 | 15.90 | 16.10 | 15.75 | 15.97 | 20,486,586 | +0.45(+2.87%) |
Oct 07, 2009 | 15.82 | 15.93 | 15.48 | 15.52 | 19,710,594 | -0.37(-2.32%) |
Oct 06, 2009 | 15.87 | 16.03 | 15.64 | 15.89 | 24,458,816 | +0.17(+1.08%) |
Oct 05, 2009 | 15.57 | 15.80 | 15.42 | 15.72 | 20,307,980 | +0.33(+2.15%) |
Oct 02, 2009 | 15.44 | 15.53 | 15.32 | 15.39 | 25,207,536 | -0.25(-1.62%) |
Oct 01, 2009 | 16.17 | 16.17 | 15.64 | 15.64 | 22,770,040 | -0.45(-2.77%) |
Sep 30, 2009 | 16.36 | 16.40 | 15.95 | 16.09 | 16,144,417 | -0.21(-1.27%) |
Sep 29, 2009 | 16.33 | 16.51 | 16.27 | 16.30 | 11,365,725 | -0.08(-0.47%) |
Sep 28, 2009 | 16.22 | 16.50 | 16.17 | 16.37 | 10,728,303 | +0.20(+1.24%) |
Sep 25, 2009 | 16.20 | 16.30 | 16.05 | 16.17 | 18,449,220 | -0.26(-1.59%) |
Sep 24, 2009 | 16.60 | 16.70 | 16.38 | 16.43 | 21,284,844 | -0.11(-0.65%) |
Sep 23, 2009 | 16.47 | 16.95 | 16.33 | 16.54 | 30,841,822 | +0.35(+2.18%) |
Sep 22, 2009 | 16.68 | 16.76 | 16.08 | 16.19 | 31,130,894 | -0.68(-4.01%) |
Sep 21, 2009 | 16.78 | 17.19 | 16.60 | 16.86 | 16,978,138 | -0.02(-0.09%) |
Sep 18, 2009 | 16.70 | 16.95 | 16.69 | 16.88 | 17,755,132 | +0.24(+1.43%) |
Sep 17, 2009 | 16.66 | 16.88 | 16.52 | 16.64 | 17,729,906 | +0.24(+1.49%) |
Sep 16, 2009 | 16.38 | 16.70 | 16.33 | 16.40 | 16,175,580 | +0.10(+0.62%) |
Sep 15, 2009 | 16.48 | 16.53 | 16.04 | 16.30 | 22,403,336 | -0.12(-0.70%) |
Sep 14, 2009 | 16.33 | 16.49 | 16.21 | 16.41 | 10,598,935 | -0.05(-0.33%) |
Sep 11, 2009 | 16.85 | 16.86 | 16.40 | 16.47 | 13,895,588 | -0.33(-1.97%) |
Sep 10, 2009 | 16.73 | 16.86 | 16.62 | 16.80 | 12,861,714 | +0.11(+0.64%) |
Sep 09, 2009 | 16.72 | 16.76 | 16.55 | 16.69 | 13,577,656 | -0.04(-0.23%) |
Sep 08, 2009 | 16.82 | 16.85 | 16.64 | 16.73 | 14,445,971 | +0.12(+0.69%) |
Sep 04, 2009 | 16.42 | 16.63 | 16.31 | 16.61 | 11,480,350 | +0.24(+1.45%) |
Sep 03, 2009 | 16.03 | 16.38 | 15.98 | 16.37 | 12,095,482 | +0.35(+2.16%) |
Sep 02, 2009 | 15.99 | 16.10 | 15.79 | 16.03 | 13,774,573 | +0.00(+0.00%) |
Sep 01, 2009 | 16.33 | 16.60 | 15.87 | 16.03 | 19,544,294 | -0.49(-2.98%) |
Aug 31, 2009 | 16.56 | 16.60 | 16.34 | 16.52 | 11,207,198 | -0.15(-0.92%) |
Aug 28, 2009 | 16.76 | 16.86 | 16.40 | 16.67 | 13,754,422 | +0.00(+0.00%) |
Aug 27, 2009 | 16.64 | 16.83 | 16.41 | 16.67 | 16,700,075 | +0.08(+0.51%) |
Aug 26, 2009 | 16.09 | 16.87 | 16.07 | 16.59 | 22,314,790 | +0.40(+2.47%) |
Aug 25, 2009 | 16.23 | 16.32 | 15.99 | 16.19 | 45,920,448 | +0.27(+1.69%) |
Aug 24, 2009 | 16.27 | 16.46 | 15.87 | 15.92 | 17,933,278 | -0.34(-2.08%) |
Aug 21, 2009 | 15.77 | 16.30 | 15.74 | 16.26 | 24,029,820 | +0.59(+3.78%) |
Aug 20, 2009 | 15.57 | 15.73 | 15.47 | 15.67 | 23,798,530 | +0.13(+0.84%) |
Aug 19, 2009 | 15.24 | 15.57 | 15.12 | 15.54 | 39,305,892 | +0.18(+1.15%) |
Aug 18, 2009 | 15.85 | 15.88 | 15.27 | 15.36 | 54,004,824 | -0.35(-2.25%) |
Aug 17, 2009 | 15.70 | 17.13 | 15.56 | 15.71 | 53,448,740 | -1.83(-10.42%) |
Aug 14, 2009 | 17.89 | 17.99 | 17.34 | 17.54 | 14,911,634 | -0.37(-2.06%) |
Aug 13, 2009 | 17.62 | 17.95 | 17.23 | 17.91 | 17,632,622 | +0.35(+2.01%) |
Aug 12, 2009 | 17.85 | 18.04 | 17.46 | 17.56 | 20,466,634 | -0.32(-1.76%) |
Aug 11, 2009 | 17.91 | 18.02 | 17.66 | 17.87 | 11,194,783 | -0.05(-0.30%) |
Aug 10, 2009 | 18.23 | 18.25 | 17.67 | 17.93 | 13,234,230 | -0.40(-2.18%) |
Aug 07, 2009 | 17.59 | 18.51 | 17.53 | 18.32 | 16,697,997 | +0.86(+4.93%) |
Aug 06, 2009 | 17.32 | 17.67 | 17.22 | 17.46 | 12,640,302 | +0.20(+1.16%) |
Aug 05, 2009 | 17.38 | 17.55 | 17.09 | 17.26 | 12,101,196 | -0.07(-0.40%) |
Aug 04, 2009 | 17.44 | 17.63 | 17.30 | 17.33 | 16,501,543 | -0.09(-0.53%) |
Aug 03, 2009 | 17.45 | 17.52 | 17.14 | 17.43 | 12,849,704 | +0.17(+0.98%) |
Jul 31, 2009 | 17.01 | 17.43 | 16.98 | 17.26 | 13,395,289 | +0.24(+1.40%) |
Jul 30, 2009 | 16.70 | 17.34 | 16.70 | 17.02 | 15,209,575 | +0.39(+2.36%) |
Jul 29, 2009 | 16.53 | 16.90 | 16.44 | 16.63 | 9,245,897 | +0.02(+0.14%) |
Jul 28, 2009 | 16.27 | 16.63 | 16.20 | 16.60 | 9,879,512 | +0.31(+1.89%) |
Jul 27, 2009 | 16.43 | 16.90 | 16.15 | 16.30 | 16,241,692 | -0.61(-3.59%) |
Jul 24, 2009 | 16.52 | 16.95 | 16.40 | 16.90 | 130 | +0.27(+1.62%) |
Jul 23, 2009 | 15.94 | 16.83 | 15.79 | 16.63 | 23,220,408 | +0.69(+4.34%) |
Jul 22, 2009 | 15.71 | 16.11 | 15.68 | 15.94 | 11,853,649 | +0.15(+0.92%) |
Jul 21, 2009 | 15.96 | 16.02 | 15.54 | 15.80 | 12,312,856 | -0.15(-0.92%) |
Jul 20, 2009 | 15.74 | 15.95 | 15.67 | 15.94 | 11,129,128 | +0.25(+1.62%) |
Jul 17, 2009 | 15.47 | 15.80 | 15.44 | 15.69 | 20,277,440 | +0.25(+1.59%) |
Jul 16, 2009 | 15.33 | 15.51 | 15.10 | 15.44 | 13,733,765 | +0.05(+0.35%) |
Jul 15, 2009 | 15.12 | 15.41 | 14.95 | 15.39 | 13,496,173 | +0.35(+2.35%) |
Jul 14, 2009 | 14.79 | 15.09 | 14.69 | 15.04 | 13,015,955 | +0.24(+1.61%) |
Jul 13, 2009 | 14.64 | 14.84 | 14.63 | 14.80 | 19,775,204 | +0.31(+2.17%) |
Jul 10, 2009 | 14.44 | 14.66 | 14.37 | 14.48 | 11,642,302 | -0.08(-0.53%) |
Jul 09, 2009 | 14.58 | 14.68 | 14.31 | 14.56 | 14,889,446 | +0.08(+0.53%) |
Jul 08, 2009 | 14.35 | 14.56 | 14.16 | 14.48 | 27,860,858 | +0.17(+1.18%) |
Jul 07, 2009 | 14.49 | 14.51 | 14.27 | 14.31 | 12,558,381 | -0.18(-1.27%) |
Jul 06, 2009 | 14.29 | 14.64 | 14.23 | 14.50 | 15,376,890 | +0.19(+1.34%) |
Jul 02, 2009 | 14.79 | 14.93 | 14.22 | 14.31 | 17,329,432 | -0.68(-4.56%) |
Jul 01, 2009 | 14.97 | 15.16 | 14.86 | 14.99 | 10,663,190 | +0.08(+0.51%) |
Jun 30, 2009 | 14.94 | 15.10 | 14.61 | 14.91 | 14,555,489 | -0.05(-0.31%) |
Jun 29, 2009 | 14.85 | 15.17 | 14.74 | 14.96 | 16,847,584 | +0.19(+1.30%) |
Jun 26, 2009 | 14.47 | 15.07 | 14.41 | 14.77 | 26,596,158 | +0.27(+1.85%) |
Jun 25, 2009 | 14.38 | 14.61 | 14.30 | 14.50 | 17,646,264 | +0.53(+3.80%) |
Jun 24, 2009 | 14.14 | 14.25 | 13.85 | 13.97 | 22,244,528 | -0.10(-0.71%) |
Jun 23, 2009 | 14.36 | 14.40 | 13.98 | 14.07 | 15,612,556 | -0.27(-1.88%) |
Jun 22, 2009 | 14.29 | 14.62 | 13.85 | 14.34 | 18,125,694 | -0.09(-0.64%) |
Jun 19, 2009 | 14.25 | 14.56 | 14.24 | 14.43 | 21,442,710 | +0.28(+2.01%) |
Jun 18, 2009 | 14.64 | 14.70 | 14.14 | 14.14 | 25,936,848 | -0.47(-3.21%) |
Jun 17, 2009 | 14.61 | 14.88 | 14.25 | 14.61 | 25,181,616 | -0.06(-0.42%) |
Jun 16, 2009 | 15.21 | 15.25 | 14.62 | 14.68 | 16,305,389 | -0.43(-2.85%) |
Jun 15, 2009 | 15.11 | 15.18 | 14.98 | 15.11 | 12,690,872 | -0.15(-0.96%) |
Jun 12, 2009 | 15.26 | 15.31 | 15.01 | 15.25 | 15,009,769 | -0.08(-0.50%) |
Jun 11, 2009 | 15.64 | 15.78 | 15.30 | 15.33 | 17,343,086 | -0.32(-2.06%) |
Jun 10, 2009 | 16.08 | 16.13 | 15.43 | 15.65 | 19,005,592 | -0.07(-0.44%) |
Jun 09, 2009 | 15.49 | 15.91 | 15.44 | 15.72 | 21,251,440 | +0.27(+1.74%) |
Jun 08, 2009 | 15.27 | 15.65 | 15.26 | 15.45 | 14,727,700 | +0.05(+0.35%) |
Jun 05, 2009 | 15.63 | 15.68 | 15.14 | 15.40 | 14,394,688 | -0.04(-0.25%) |
Jun 04, 2009 | 15.61 | 15.67 | 15.10 | 15.44 | 13,464,826 | -0.16(-1.03%) |
Jun 03, 2009 | 15.64 | 15.88 | 15.39 | 15.60 | 14,709,933 | -0.22(-1.41%) |
Jun 02, 2009 | 15.43 | 15.95 | 15.22 | 15.82 | 15,926,467 | +0.32(+2.03%) |
Jun 01, 2009 | 14.77 | 15.64 | 14.77 | 15.50 | 23,028,258 | +0.90(+6.16%) |
May 29, 2009 | 14.74 | 14.86 | 14.28 | 14.61 | 23,589,112 | -0.01(-0.05%) |
May 28, 2009 | 15.24 | 15.31 | 14.41 | 14.61 | 25,004,092 | -0.47(-3.11%) |
May 27, 2009 | 15.58 | 15.61 | 15.01 | 15.08 | 16,835,372 | -0.31(-2.05%) |
May 26, 2009 | 14.74 | 15.66 | 14.74 | 15.40 | 20,778,338 | +0.51(+3.46%) |
May 22, 2009 | 14.87 | 15.09 | 14.67 | 14.88 | 14,662,212 | +0.05(+0.36%) |
May 21, 2009 | 14.91 | 15.20 | 14.64 | 14.83 | 18,751,642 | -0.32(-2.13%) |
May 20, 2009 | 15.57 | 15.86 | 15.00 | 15.15 | 27,179,000 | -0.25(-1.65%) |
May 19, 2009 | 15.24 | 15.67 | 14.97 | 15.40 | 34,336,516 | +0.08(+0.55%) |
May 18, 2009 | 15.60 | 15.87 | 14.74 | 15.32 | 70,496,680 | +1.14(+8.08%) |
May 15, 2009 | 14.59 | 14.68 | 14.06 | 14.18 | 29,423,532 | -0.32(-2.23%) |
May 14, 2009 | 14.54 | 14.95 | 14.46 | 14.50 | 21,241,566 | -0.04(-0.26%) |
May 13, 2009 | 14.59 | 14.70 | 14.27 | 14.54 | 22,400,312 | -0.24(-1.61%) |
May 12, 2009 | 14.71 | 14.86 | 14.42 | 14.77 | 20,444,884 | +0.15(+1.05%) |
May 11, 2009 | 14.69 | 14.84 | 14.58 | 14.62 | 26,370,420 | -0.59(-3.89%) |
May 08, 2009 | 15.60 | 15.75 | 14.84 | 15.21 | 34,254,012 | -0.44(-2.80%) |
May 07, 2009 | 16.21 | 16.23 | 15.53 | 15.65 | 22,165,502 | -0.37(-2.30%) |
May 06, 2009 | 16.21 | 16.27 | 15.55 | 16.02 | 15,713,736 | -0.13(-0.81%) |
May 05, 2009 | 16.11 | 16.22 | 15.98 | 16.15 | 11,743,873 | +0.00(+0.00%) |
May 04, 2009 | 16.21 | 16.40 | 15.95 | 16.15 | 21,305,360 | +0.13(+0.82%) |