Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.10 | 18.18 | 17.86 | 17.94 | 4,430,739 | -0.16(-0.90%) |
May 27, 2010 | 18.05 | 18.18 | 17.96 | 18.10 | 5,900,421 | +0.28(+1.59%) |
May 26, 2010 | 18.17 | 18.41 | 17.72 | 17.82 | 8,761,835 | -0.28(-1.56%) |
May 25, 2010 | 17.95 | 18.10 | 17.81 | 18.10 | 10,035,716 | -0.12(-0.66%) |
May 24, 2010 | 18.45 | 18.58 | 18.22 | 18.22 | 7,518,816 | -0.29(-1.56%) |
May 21, 2010 | 18.02 | 18.53 | 17.92 | 18.51 | 11,663,783 | +0.33(+1.83%) |
May 20, 2010 | 18.20 | 18.44 | 18.14 | 18.18 | 12,195,323 | -0.43(-2.30%) |
May 19, 2010 | 18.70 | 18.88 | 18.52 | 18.61 | 6,433,774 | -0.09(-0.50%) |
May 18, 2010 | 19.00 | 19.10 | 18.63 | 18.70 | 3,814,521 | -0.15(-0.80%) |
May 17, 2010 | 18.63 | 18.90 | 18.56 | 18.85 | 4,870,513 | +0.33(+1.80%) |
May 14, 2010 | 18.86 | 19.02 | 18.42 | 18.52 | 5,289,079 | -0.40(-2.13%) |
May 13, 2010 | 19.16 | 19.29 | 18.91 | 18.92 | 4,512,084 | -0.31(-1.60%) |
May 12, 2010 | 19.08 | 19.27 | 18.91 | 19.23 | 3,865,168 | +0.21(+1.12%) |
May 11, 2010 | 19.10 | 19.26 | 18.90 | 19.02 | 4,817,242 | -0.08(-0.43%) |
May 10, 2010 | 18.90 | 19.10 | 18.49 | 19.10 | 6,990,946 | +0.90(+4.94%) |
May 07, 2010 | 18.34 | 18.51 | 18.01 | 18.20 | 11,857,249 | -0.19(-1.03%) |
May 06, 2010 | 18.90 | 19.16 | 17.67 | 18.39 | 9,029,126 | -0.57(-3.02%) |
May 05, 2010 | 18.99 | 19.35 | 18.86 | 18.96 | 3,720,282 | -0.18(-0.92%) |
May 04, 2010 | 19.37 | 19.39 | 18.97 | 19.13 | 4,734,398 | -0.32(-1.65%) |
May 03, 2010 | 19.24 | 19.47 | 19.15 | 19.46 | 4,410,279 | +0.24(+1.24%) |
Apr 30, 2010 | 19.52 | 19.52 | 19.21 | 19.22 | 4,646,155 | -0.20(-1.04%) |
Apr 29, 2010 | 19.37 | 19.44 | 19.21 | 19.42 | 4,889,934 | +0.05(+0.26%) |
Apr 28, 2010 | 19.52 | 19.64 | 19.30 | 19.37 | 4,207,394 | -0.08(-0.42%) |
Apr 27, 2010 | 19.73 | 19.86 | 19.40 | 19.45 | 4,579,969 | -0.32(-1.61%) |
Apr 26, 2010 | 19.72 | 19.82 | 19.63 | 19.77 | 2,862,949 | +0.02(+0.13%) |
Apr 23, 2010 | 19.62 | 19.77 | 19.47 | 19.74 | 3,511,588 | +0.12(+0.62%) |
Apr 22, 2010 | 19.45 | 19.63 | 19.30 | 19.62 | 3,483,602 | +0.08(+0.40%) |
Apr 21, 2010 | 19.47 | 19.55 | 19.37 | 19.54 | 2,963,223 | +0.01(+0.06%) |
Apr 20, 2010 | 19.45 | 19.56 | 19.35 | 19.53 | 2,618,417 | +0.19(+0.97%) |
Apr 19, 2010 | 19.16 | 19.36 | 19.11 | 19.34 | 4,260,842 | +0.16(+0.84%) |
Apr 16, 2010 | 19.39 | 19.43 | 19.16 | 19.18 | 6,641,941 | -0.25(-1.28%) |
Apr 15, 2010 | 19.54 | 19.54 | 19.35 | 19.43 | 3,575,558 | -0.11(-0.54%) |
Apr 14, 2010 | 19.34 | 19.54 | 19.32 | 19.54 | 2,564,614 | +0.16(+0.80%) |
Apr 13, 2010 | 19.39 | 19.42 | 19.24 | 19.38 | 2,459,501 | +0.02(+0.10%) |
Apr 12, 2010 | 19.42 | 19.43 | 19.26 | 19.36 | 3,541,662 | -0.07(-0.35%) |
Apr 09, 2010 | 19.23 | 19.44 | 19.16 | 19.43 | 3,194,028 | +0.20(+1.04%) |
Apr 08, 2010 | 18.95 | 19.27 | 18.92 | 19.23 | 6,232,426 | +0.16(+0.82%) |
Apr 07, 2010 | 19.29 | 19.39 | 19.01 | 19.07 | 4,830,369 | -0.21(-1.07%) |
Apr 06, 2010 | 19.30 | 19.35 | 19.22 | 19.28 | 3,517,177 | -0.06(-0.32%) |
Apr 05, 2010 | 19.16 | 19.42 | 19.11 | 19.34 | 4,270,779 | +0.22(+1.17%) |
Apr 01, 2010 | 19.12 | 19.12 | 19.12 | 19.12 | 6,601,206 | +0.00(+0.00%) |
Mar 31, 2010 | 19.25 | 19.31 | 19.09 | 19.12 | 5,039,558 | -0.21(-1.09%) |
Mar 30, 2010 | 19.39 | 19.51 | 19.25 | 19.33 | 4,750,545 | -0.08(-0.42%) |
Mar 29, 2010 | 19.46 | 19.59 | 19.29 | 19.41 | 4,275,980 | -0.01(-0.06%) |
Mar 26, 2010 | 19.34 | 19.56 | 19.32 | 19.42 | 7,096,780 | +0.09(+0.45%) |
Mar 25, 2010 | 19.65 | 19.82 | 19.29 | 19.34 | 12,966,175 | -0.79(-3.93%) |
Mar 24, 2010 | 20.34 | 20.38 | 20.09 | 20.13 | 6,299,477 | -0.26(-1.28%) |
Mar 23, 2010 | 20.43 | 20.43 | 20.21 | 20.39 | 3,339,843 | +0.17(+0.83%) |
Mar 22, 2010 | 19.95 | 20.28 | 19.93 | 20.22 | 3,297,674 | +0.20(+0.99%) |
Mar 19, 2010 | 20.34 | 20.38 | 19.92 | 20.02 | 7,573,188 | -0.19(-0.92%) |
Mar 18, 2010 | 20.22 | 20.30 | 20.13 | 20.21 | 4,234,649 | +0.02(+0.12%) |
Mar 17, 2010 | 20.09 | 20.26 | 20.07 | 20.18 | 4,613,347 | +0.09(+0.43%) |
Mar 16, 2010 | 20.23 | 20.29 | 20.03 | 20.10 | 4,553,834 | -0.09(-0.46%) |
Mar 15, 2010 | 20.07 | 20.20 | 19.93 | 20.19 | 3,167,594 | +0.19(+0.96%) |
Mar 12, 2010 | 19.86 | 20.06 | 19.76 | 20.00 | 3,623,074 | +0.16(+0.78%) |
Mar 11, 2010 | 19.69 | 19.85 | 19.65 | 19.84 | 2,268,606 | +0.06(+0.28%) |
Mar 10, 2010 | 19.63 | 19.85 | 19.61 | 19.78 | 3,736,489 | +0.18(+0.94%) |
Mar 09, 2010 | 19.45 | 19.68 | 19.39 | 19.60 | 3,585,151 | +0.15(+0.78%) |
Mar 08, 2010 | 19.43 | 19.58 | 19.30 | 19.45 | 3,667,853 | +0.08(+0.42%) |
Mar 05, 2010 | 18.98 | 19.42 | 18.93 | 19.37 | 4,345,996 | +0.49(+2.60%) |
Mar 04, 2010 | 18.98 | 18.99 | 18.79 | 18.88 | 3,836,197 | -0.02(-0.10%) |
Mar 03, 2010 | 18.91 | 18.99 | 18.74 | 18.89 | 4,630,193 | +0.23(+1.23%) |
Mar 02, 2010 | 18.84 | 18.88 | 18.63 | 18.66 | 3,981,482 | -0.19(-0.99%) |
Mar 01, 2010 | 18.82 | 18.91 | 18.58 | 18.85 | 3,719,770 | +0.22(+1.17%) |
Feb 26, 2010 | 18.62 | 18.67 | 18.48 | 18.63 | 3,722,989 | +0.09(+0.47%) |
Feb 25, 2010 | 18.61 | 18.69 | 18.40 | 18.55 | 5,922,872 | -0.32(-1.68%) |
Feb 24, 2010 | 18.86 | 19.02 | 18.78 | 18.86 | 5,508,573 | +0.14(+0.73%) |
Feb 23, 2010 | 18.69 | 18.96 | 18.58 | 18.73 | 4,112,076 | -0.12(-0.66%) |
Feb 22, 2010 | 18.81 | 18.94 | 18.76 | 18.85 | 2,412,247 | +0.04(+0.20%) |
Feb 19, 2010 | 18.75 | 18.84 | 18.63 | 18.81 | 4,244,565 | +0.04(+0.23%) |
Feb 18, 2010 | 18.78 | 18.87 | 18.70 | 18.77 | 3,882,308 | +0.05(+0.27%) |
Feb 17, 2010 | 18.67 | 18.74 | 18.62 | 18.72 | 3,005,992 | +0.13(+0.70%) |
Feb 16, 2010 | 18.59 | 18.61 | 18.36 | 18.59 | 2,888,828 | +0.21(+1.15%) |
Feb 12, 2010 | 18.03 | 18.38 | 18.38 | 18.38 | 5,817,873 | +0.06(+0.34%) |
Feb 11, 2010 | 18.05 | 18.37 | 17.94 | 18.32 | 3,953,520 | +0.22(+1.20%) |
Feb 10, 2010 | 18.09 | 18.20 | 17.94 | 18.10 | 2,911,522 | -0.02(-0.10%) |
Feb 09, 2010 | 18.13 | 18.27 | 17.98 | 18.12 | 4,623,137 | +0.16(+0.87%) |
Feb 08, 2010 | 17.87 | 18.10 | 17.87 | 17.96 | 4,497,031 | -0.05(-0.28%) |
Feb 05, 2010 | 18.02 | 18.10 | 17.74 | 18.01 | 6,614,769 | -0.02(-0.14%) |
Feb 04, 2010 | 18.20 | 18.25 | 17.95 | 18.04 | 7,775,362 | -0.31(-1.70%) |
Feb 03, 2010 | 18.37 | 18.44 | 18.23 | 18.35 | 3,893,495 | -0.02(-0.10%) |
Feb 02, 2010 | 18.27 | 18.43 | 18.03 | 18.37 | 5,491,494 | +0.12(+0.65%) |
Feb 01, 2010 | 18.21 | 18.27 | 18.05 | 18.25 | 8,338,712 | +0.21(+1.14%) |
Jan 29, 2010 | 18.05 | 18.24 | 18.02 | 18.04 | 10,751,794 | +0.07(+0.42%) |
Jan 28, 2010 | 18.19 | 18.23 | 17.81 | 17.97 | 7,930,189 | -0.12(-0.69%) |
Jan 27, 2010 | 18.01 | 18.18 | 17.93 | 18.09 | 7,802,713 | +0.01(+0.03%) |
Jan 26, 2010 | 18.10 | 18.26 | 18.06 | 18.09 | 6,290,310 | -0.08(-0.44%) |
Jan 25, 2010 | 18.32 | 18.33 | 18.08 | 18.17 | 4,740,926 | -0.09(-0.47%) |
Jan 22, 2010 | 18.62 | 18.68 | 18.24 | 18.25 | 5,941,596 | -0.36(-1.95%) |
Jan 21, 2010 | 18.74 | 19.00 | 18.54 | 18.61 | 6,225,748 | -0.14(-0.72%) |
Jan 20, 2010 | 18.58 | 18.78 | 18.37 | 18.75 | 7,853,428 | +0.01(+0.07%) |
Jan 19, 2010 | 18.90 | 18.96 | 18.63 | 18.74 | 7,550,911 | -0.15(-0.78%) |
Jan 15, 2010 | 18.95 | 18.89 | 18.89 | 18.89 | 7,153,598 | -0.42(-2.17%) |
Jan 14, 2010 | 19.42 | 19.50 | 19.15 | 19.30 | 3,735,013 | -0.19(-0.98%) |
Jan 13, 2010 | 19.42 | 19.53 | 19.24 | 19.50 | 6,377,323 | +0.01(+0.06%) |
Jan 12, 2010 | 19.56 | 19.58 | 19.34 | 19.48 | 4,557,068 | -0.07(-0.35%) |
Jan 11, 2010 | 19.43 | 19.64 | 19.23 | 19.55 | 5,288,581 | +0.12(+0.60%) |
Jan 08, 2010 | 19.01 | 19.46 | 18.87 | 19.43 | 8,254,159 | +0.01(+0.06%) |
Jan 07, 2010 | 19.06 | 19.43 | 18.94 | 19.42 | 5,967,601 | +0.30(+1.58%) |
Jan 06, 2010 | 18.97 | 19.14 | 18.89 | 19.12 | 5,696,292 | +0.15(+0.81%) |
Jan 05, 2010 | 19.00 | 19.02 | 18.81 | 18.97 | 5,257,823 | -0.01(-0.07%) |
Jan 04, 2010 | 19.18 | 19.18 | 18.92 | 18.98 | 6,059,471 | +0.11(+0.59%) |
Dec 31, 2009 | 18.97 | 18.87 | 18.87 | 18.87 | 3,366,819 | -0.16(-0.84%) |
Dec 30, 2009 | 19.16 | 19.16 | 19.00 | 19.03 | 2,588,959 | -0.04(-0.19%) |
Dec 29, 2009 | 19.17 | 19.18 | 19.05 | 19.06 | 1,833,713 | -0.02(-0.13%) |
Dec 28, 2009 | 19.18 | 19.19 | 19.05 | 19.09 | 2,532,528 | -0.02(-0.10%) |
Dec 24, 2009 | 19.09 | 19.11 | 19.04 | 19.11 | 1,384,248 | +0.11(+0.58%) |
Dec 23, 2009 | 19.16 | 19.16 | 18.97 | 19.00 | 3,017,495 | -0.07(-0.36%) |
Dec 22, 2009 | 19.14 | 19.14 | 19.01 | 19.06 | 3,918,380 | +0.00(+0.00%) |
Dec 21, 2009 | 19.08 | 19.29 | 19.03 | 19.06 | 4,748,914 | +0.02(+0.13%) |
Dec 18, 2009 | 19.11 | 19.17 | 18.95 | 19.04 | 9,671,939 | +0.03(+0.16%) |
Dec 17, 2009 | 19.72 | 19.74 | 18.94 | 19.01 | 10,462,918 | -0.39(-2.00%) |
Dec 16, 2009 | 19.64 | 19.69 | 19.30 | 19.40 | 7,646,438 | -0.20(-1.01%) |
Dec 15, 2009 | 19.66 | 19.73 | 19.50 | 19.59 | 5,778,147 | -0.11(-0.56%) |
Dec 14, 2009 | 19.70 | 19.86 | 19.61 | 19.70 | 4,833,796 | +0.10(+0.50%) |
Dec 11, 2009 | 19.75 | 19.77 | 19.53 | 19.61 | 3,852,611 | +0.00(+0.00%) |
Dec 10, 2009 | 19.64 | 19.78 | 19.59 | 19.61 | 6,160,009 | +0.09(+0.44%) |
Dec 09, 2009 | 19.58 | 19.60 | 19.35 | 19.52 | 6,181,706 | -0.07(-0.38%) |
Dec 08, 2009 | 19.88 | 19.97 | 19.57 | 19.59 | 6,424,691 | -0.42(-2.09%) |
Dec 07, 2009 | 19.90 | 20.08 | 19.86 | 20.01 | 4,522,633 | +0.09(+0.46%) |
Dec 04, 2009 | 19.87 | 20.25 | 19.77 | 19.92 | 9,666,015 | +0.37(+1.89%) |
Dec 03, 2009 | 19.85 | 19.88 | 19.54 | 19.55 | 5,382,146 | -0.21(-1.06%) |
Dec 02, 2009 | 19.53 | 19.91 | 19.51 | 19.76 | 5,573,762 | +0.22(+1.13%) |
Dec 01, 2009 | 19.38 | 19.61 | 19.38 | 19.54 | 7,725,978 | +0.23(+1.21%) |
Nov 30, 2009 | 19.21 | 19.42 | 19.13 | 19.30 | 4,350,979 | +0.01(+0.06%) |
Nov 27, 2009 | 19.06 | 19.41 | 19.02 | 19.29 | 2,016,920 | -0.22(-1.14%) |
Nov 25, 2009 | 19.52 | 19.60 | 19.49 | 19.51 | 2,519,261 | +0.04(+0.22%) |
Nov 24, 2009 | 19.34 | 19.51 | 19.29 | 19.47 | 3,991,340 | -0.04(-0.22%) |
Nov 23, 2009 | 19.42 | 19.61 | 19.27 | 19.51 | 5,798,477 | +0.39(+2.06%) |
Nov 20, 2009 | 18.90 | 19.16 | 18.90 | 19.12 | 3,531,224 | +0.06(+0.32%) |
Nov 19, 2009 | 19.21 | 19.21 | 18.95 | 19.06 | 4,155,352 | -0.22(-1.15%) |
Nov 18, 2009 | 19.38 | 19.38 | 19.19 | 19.28 | 3,490,730 | -0.15(-0.79%) |
Nov 17, 2009 | 19.24 | 19.43 | 19.23 | 19.43 | 3,229,441 | +0.06(+0.29%) |
Nov 16, 2009 | 19.22 | 19.40 | 19.11 | 19.38 | 4,814,498 | +0.28(+1.45%) |
Nov 13, 2009 | 19.06 | 19.13 | 18.91 | 19.10 | 5,637,210 | +0.01(+0.06%) |
Nov 12, 2009 | 19.12 | 19.30 | 19.01 | 19.09 | 7,315,121 | +0.02(+0.10%) |
Nov 11, 2009 | 19.20 | 19.21 | 18.95 | 19.07 | 4,677,544 | +0.02(+0.10%) |
Nov 10, 2009 | 19.05 | 19.22 | 18.92 | 19.05 | 6,648,661 | -0.01(-0.03%) |
Nov 09, 2009 | 18.76 | 19.12 | 18.70 | 19.06 | 7,517,988 | +0.36(+1.91%) |
Nov 06, 2009 | 18.49 | 18.74 | 18.32 | 18.70 | 5,745,374 | +0.01(+0.03%) |
Nov 05, 2009 | 18.17 | 18.71 | 18.02 | 18.69 | 9,483,201 | +0.75(+4.19%) |
Nov 04, 2009 | 17.65 | 18.17 | 17.60 | 17.94 | 7,934,886 | +0.32(+1.82%) |
Nov 03, 2009 | 17.51 | 17.65 | 17.33 | 17.62 | 6,591,842 | +0.13(+0.74%) |
Nov 02, 2009 | 17.77 | 17.78 | 17.42 | 17.49 | 6,905,578 | +0.00(+0.00%) |
Oct 30, 2009 | 17.70 | 17.86 | 17.49 | 17.49 | 8,718,092 | -0.16(-0.91%) |
Oct 29, 2009 | 17.88 | 17.91 | 17.59 | 17.65 | 7,222,329 | -0.23(-1.27%) |
Oct 28, 2009 | 17.89 | 18.11 | 17.81 | 17.88 | 6,664,980 | -0.07(-0.38%) |
Oct 27, 2009 | 18.01 | 18.23 | 17.89 | 17.95 | 6,138,539 | -0.03(-0.17%) |
Oct 26, 2009 | 17.56 | 18.09 | 17.56 | 17.98 | 8,275,764 | +0.42(+2.38%) |
Oct 23, 2009 | 17.57 | 17.80 | 17.47 | 17.56 | 4,377,180 | -0.25(-1.38%) |
Oct 22, 2009 | 17.56 | 17.87 | 17.40 | 17.81 | 4,269,568 | +0.20(+1.15%) |
Oct 21, 2009 | 17.56 | 17.90 | 17.56 | 17.61 | 4,299,220 | +0.02(+0.11%) |
Oct 20, 2009 | 17.46 | 17.83 | 17.46 | 17.59 | 3,406,970 | -0.16(-0.90%) |
Oct 19, 2009 | 17.72 | 17.84 | 17.52 | 17.75 | 5,509,998 | +0.04(+0.24%) |
Oct 16, 2009 | 17.56 | 17.75 | 17.52 | 17.70 | 4,568,016 | -0.10(-0.59%) |
Oct 15, 2009 | 17.87 | 17.93 | 17.73 | 17.81 | 4,632,941 | -0.07(-0.38%) |
Oct 14, 2009 | 17.67 | 17.88 | 17.56 | 17.88 | 3,889,607 | +0.31(+1.75%) |
Oct 13, 2009 | 17.64 | 17.67 | 17.47 | 17.57 | 3,007,017 | -0.07(-0.38%) |
Oct 12, 2009 | 17.80 | 17.81 | 17.50 | 17.64 | 3,217,092 | -0.04(-0.21%) |
Oct 09, 2009 | 17.65 | 17.72 | 17.53 | 17.67 | 4,322,569 | -0.05(-0.28%) |
Oct 08, 2009 | 17.77 | 17.85 | 17.68 | 17.72 | 3,878,322 | +0.09(+0.49%) |
Oct 07, 2009 | 17.57 | 17.66 | 17.48 | 17.64 | 3,468,655 | +0.04(+0.21%) |
Oct 06, 2009 | 17.56 | 17.76 | 17.43 | 17.60 | 5,591,686 | +0.18(+1.03%) |
Oct 05, 2009 | 17.26 | 17.43 | 17.15 | 17.42 | 3,529,522 | +0.14(+0.82%) |
Oct 02, 2009 | 17.33 | 17.48 | 17.19 | 17.28 | 5,396,429 | -0.20(-1.13%) |
Oct 01, 2009 | 17.73 | 17.87 | 17.37 | 17.48 | 6,603,515 | -0.41(-2.31%) |
Sep 30, 2009 | 17.80 | 17.94 | 17.55 | 17.89 | 6,180,445 | +0.12(+0.69%) |
Sep 29, 2009 | 17.95 | 18.07 | 17.74 | 17.77 | 5,604,544 | -0.27(-1.50%) |
Sep 28, 2009 | 17.85 | 18.14 | 17.79 | 18.04 | 5,198,714 | +0.31(+1.77%) |
Sep 25, 2009 | 18.01 | 18.08 | 17.51 | 17.72 | 8,355,307 | -0.22(-1.20%) |
Sep 24, 2009 | 18.48 | 18.72 | 17.80 | 17.94 | 15,210,541 | -1.18(-6.15%) |
Sep 23, 2009 | 18.84 | 19.42 | 18.79 | 19.11 | 11,246,384 | +0.21(+1.11%) |
Sep 22, 2009 | 18.53 | 18.94 | 18.33 | 18.90 | 6,747,235 | +0.51(+2.78%) |
Sep 21, 2009 | 18.30 | 18.58 | 18.17 | 18.39 | 5,133,891 | +0.12(+0.64%) |
Sep 18, 2009 | 18.46 | 18.46 | 18.10 | 18.28 | 7,723,112 | -0.04(-0.20%) |
Sep 17, 2009 | 18.15 | 18.36 | 18.04 | 18.31 | 6,181,053 | +0.18(+1.02%) |
Sep 16, 2009 | 17.70 | 18.21 | 17.65 | 18.13 | 5,286,061 | +0.41(+2.33%) |
Sep 15, 2009 | 17.78 | 17.78 | 17.57 | 17.72 | 2,738,015 | -0.08(-0.45%) |
Sep 14, 2009 | 17.55 | 17.80 | 17.48 | 17.80 | 3,854,907 | +0.20(+1.16%) |
Sep 11, 2009 | 17.48 | 17.64 | 17.40 | 17.59 | 3,488,395 | +0.09(+0.53%) |
Sep 10, 2009 | 17.44 | 17.51 | 17.24 | 17.50 | 3,171,583 | +0.08(+0.46%) |
Sep 09, 2009 | 17.24 | 17.48 | 16.97 | 17.42 | 5,150,988 | +0.18(+1.07%) |
Sep 08, 2009 | 17.35 | 17.41 | 17.09 | 17.24 | 4,706,850 | -0.03(-0.18%) |
Sep 04, 2009 | 17.12 | 17.30 | 16.96 | 17.27 | 4,997,966 | +0.19(+1.12%) |
Sep 03, 2009 | 16.96 | 17.09 | 16.72 | 17.08 | 4,327,522 | +0.15(+0.87%) |
Sep 02, 2009 | 16.87 | 17.07 | 16.82 | 16.93 | 4,449,690 | +0.00(+0.00%) |
Sep 01, 2009 | 17.52 | 17.52 | 16.86 | 16.93 | 7,505,009 | -0.49(-2.83%) |
Aug 31, 2009 | 17.44 | 17.48 | 17.24 | 17.42 | 3,680,231 | -0.08(-0.46%) |
Aug 28, 2009 | 17.56 | 17.67 | 17.33 | 17.50 | 3,309,363 | +0.00(+0.00%) |
Aug 27, 2009 | 17.40 | 17.54 | 17.20 | 17.50 | 3,983,678 | +0.09(+0.50%) |
Aug 26, 2009 | 17.43 | 17.49 | 17.28 | 17.41 | 5,165,359 | -0.10(-0.56%) |
Aug 25, 2009 | 17.59 | 17.70 | 17.46 | 17.51 | 4,201,833 | -0.05(-0.28%) |
Aug 24, 2009 | 17.48 | 17.64 | 17.41 | 17.56 | 3,497,057 | +0.07(+0.42%) |
Aug 21, 2009 | 17.36 | 17.64 | 17.10 | 17.49 | 6,244,385 | +0.25(+1.43%) |
Aug 20, 2009 | 17.22 | 17.24 | 17.01 | 17.24 | 3,752,582 | +0.11(+0.65%) |
Aug 19, 2009 | 16.84 | 17.18 | 16.82 | 17.13 | 3,046,780 | +0.16(+0.94%) |
Aug 18, 2009 | 16.95 | 17.05 | 16.85 | 16.97 | 3,177,150 | +0.14(+0.80%) |
Aug 17, 2009 | 16.94 | 17.15 | 16.80 | 16.84 | 4,881,396 | -0.42(-2.43%) |
Aug 14, 2009 | 17.38 | 17.43 | 17.03 | 17.25 | 5,116,334 | -0.14(-0.81%) |
Aug 13, 2009 | 17.38 | 17.43 | 17.18 | 17.40 | 5,216,493 | +0.24(+1.40%) |
Aug 12, 2009 | 17.20 | 17.29 | 16.73 | 17.16 | 4,618,056 | +0.30(+1.75%) |
Aug 11, 2009 | 16.90 | 16.99 | 16.73 | 16.86 | 3,404,684 | -0.12(-0.72%) |
Aug 10, 2009 | 17.09 | 17.24 | 16.84 | 16.98 | 5,549,432 | -0.14(-0.79%) |
Aug 07, 2009 | 16.47 | 17.16 | 16.37 | 17.12 | 9,404,476 | +0.97(+6.03%) |
Aug 06, 2009 | 16.29 | 16.32 | 16.07 | 16.15 | 6,035,447 | -0.14(-0.83%) |
Aug 05, 2009 | 16.43 | 16.44 | 16.10 | 16.28 | 5,685,688 | -0.17(-1.05%) |
Aug 04, 2009 | 16.31 | 16.53 | 16.15 | 16.45 | 6,839,099 | +0.14(+0.83%) |
Aug 03, 2009 | 16.32 | 16.45 | 16.02 | 16.32 | 7,877,346 | +0.00(+0.00%) |
Jul 31, 2009 | 16.26 | 16.46 | 16.16 | 16.32 | 5,159,160 | +0.09(+0.53%) |
Jul 30, 2009 | 16.60 | 16.60 | 16.13 | 16.23 | 8,627,259 | -0.38(-2.26%) |
Jul 29, 2009 | 16.37 | 16.63 | 16.29 | 16.61 | 7,639,119 | +0.21(+1.28%) |
Jul 28, 2009 | 16.21 | 16.52 | 16.18 | 16.40 | 6,042,122 | +0.07(+0.45%) |
Jul 27, 2009 | 16.21 | 16.34 | 16.04 | 16.32 | 5,079,719 | +0.19(+1.18%) |
Jul 24, 2009 | 15.99 | 16.15 | 15.90 | 16.13 | 3,737,947 | +0.07(+0.42%) |
Jul 23, 2009 | 15.55 | 16.16 | 15.55 | 16.07 | 6,467,450 | +0.33(+2.07%) |
Jul 22, 2009 | 15.76 | 15.82 | 15.55 | 15.74 | 4,134,161 | -0.05(-0.31%) |
Jul 21, 2009 | 15.85 | 15.87 | 15.55 | 15.79 | 5,848,239 | +0.02(+0.16%) |
Jul 20, 2009 | 15.60 | 15.77 | 15.55 | 15.76 | 5,479,513 | +0.15(+0.95%) |
Jul 17, 2009 | 15.69 | 15.69 | 15.43 | 15.62 | 4,391,109 | +0.01(+0.04%) |
Jul 16, 2009 | 15.51 | 15.66 | 15.35 | 15.61 | 7,768,200 | +0.03(+0.20%) |
Jul 15, 2009 | 15.30 | 15.62 | 15.15 | 15.58 | 8,294,573 | +0.41(+2.68%) |
Jul 14, 2009 | 15.15 | 15.17 | 14.96 | 15.17 | 4,847,676 | +0.01(+0.08%) |
Jul 13, 2009 | 14.88 | 15.17 | 14.68 | 15.16 | 5,258,310 | +0.23(+1.53%) |
Jul 10, 2009 | 14.89 | 15.04 | 14.78 | 14.93 | 5,047,176 | +0.02(+0.17%) |
Jul 09, 2009 | 15.10 | 15.10 | 14.78 | 14.91 | 5,534,949 | -0.11(-0.74%) |
Jul 08, 2009 | 15.03 | 15.10 | 14.91 | 15.02 | 7,270,621 | +0.07(+0.49%) |
Jul 07, 2009 | 15.36 | 15.48 | 14.91 | 14.94 | 6,382,114 | -0.49(-3.19%) |
Jul 06, 2009 | 15.23 | 15.46 | 15.19 | 15.44 | 5,787,910 | +0.15(+0.97%) |
Jul 02, 2009 | 15.62 | 15.62 | 15.19 | 15.29 | 8,930,261 | -0.47(-2.97%) |
Jul 01, 2009 | 15.56 | 15.94 | 15.47 | 15.76 | 7,665,100 | +0.24(+1.55%) |
Jun 30, 2009 | 15.65 | 15.81 | 15.43 | 15.52 | 9,124,618 | -0.11(-0.71%) |
Jun 29, 2009 | 15.55 | 15.78 | 15.34 | 15.63 | 10,895,747 | -0.06(-0.35%) |
Jun 26, 2009 | 15.31 | 15.72 | 15.23 | 15.68 | 10,768,096 | +0.25(+1.64%) |
Jun 25, 2009 | 15.48 | 15.63 | 14.82 | 15.43 | 27,153,556 | -1.02(-6.18%) |
Jun 24, 2009 | 16.23 | 16.49 | 16.19 | 16.45 | 8,039,777 | +0.35(+2.18%) |
Jun 23, 2009 | 16.20 | 16.27 | 15.95 | 16.10 | 9,730,368 | -0.17(-1.06%) |
Jun 22, 2009 | 16.26 | 16.43 | 16.15 | 16.27 | 7,400,784 | -0.18(-1.09%) |
Jun 19, 2009 | 16.67 | 16.69 | 16.34 | 16.45 | 8,415,483 | -0.06(-0.34%) |
Jun 18, 2009 | 16.32 | 16.55 | 16.27 | 16.50 | 8,922,015 | -0.06(-0.34%) |
Jun 17, 2009 | 16.69 | 16.76 | 16.53 | 16.56 | 9,070,087 | -0.12(-0.70%) |
Jun 16, 2009 | 16.85 | 16.92 | 16.67 | 16.68 | 6,642,240 | -0.11(-0.66%) |
Jun 15, 2009 | 16.76 | 16.83 | 16.59 | 16.79 | 6,771,552 | -0.19(-1.12%) |
Jun 12, 2009 | 17.17 | 17.22 | 16.60 | 16.98 | 9,015,648 | -0.46(-2.65%) |
Jun 11, 2009 | 17.17 | 17.64 | 17.16 | 17.44 | 6,357,117 | +0.29(+1.69%) |
Jun 10, 2009 | 17.18 | 17.26 | 16.93 | 17.15 | 4,856,603 | +0.12(+0.72%) |
Jun 09, 2009 | 17.03 | 17.09 | 16.84 | 17.03 | 3,540,548 | +0.06(+0.33%) |
Jun 08, 2009 | 16.87 | 17.16 | 16.79 | 16.97 | 3,409,140 | -0.07(-0.40%) |
Jun 05, 2009 | 17.17 | 17.19 | 16.87 | 17.04 | 5,194,168 | +0.14(+0.80%) |
Jun 04, 2009 | 17.11 | 17.11 | 16.72 | 16.90 | 7,014,503 | +0.00(+0.00%) |
Jun 03, 2009 | 17.30 | 17.48 | 16.79 | 16.90 | 9,298,599 | -0.49(-2.80%) |
Jun 02, 2009 | 17.59 | 17.61 | 17.34 | 17.39 | 6,917,929 | -0.14(-0.77%) |