Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.99 | 28.27 | 27.86 | 27.96 | 3,861,917 | -0.12(-0.44%) |
Apr 29, 2010 | 28.33 | 28.47 | 27.99 | 28.08 | 4,881,467 | -0.17(-0.59%) |
Apr 28, 2010 | 28.66 | 28.77 | 27.97 | 28.24 | 5,113,167 | -0.20(-0.69%) |
Apr 27, 2010 | 27.87 | 28.80 | 27.42 | 28.44 | 15,034,547 | -1.24(-4.17%) |
Apr 26, 2010 | 29.35 | 30.23 | 29.35 | 29.68 | 8,799,185 | +0.20(+0.69%) |
Apr 23, 2010 | 29.24 | 29.52 | 29.05 | 29.47 | 3,243,001 | +0.22(+0.77%) |
Apr 22, 2010 | 28.56 | 29.27 | 28.34 | 29.25 | 5,436,368 | +0.57(+1.98%) |
Apr 21, 2010 | 28.68 | 29.05 | 28.41 | 28.68 | 14,796 | -0.39(-1.34%) |
Apr 20, 2010 | 28.72 | 29.11 | 28.53 | 29.07 | 8,806 | +0.48(+1.68%) |
Apr 19, 2010 | 28.72 | 28.88 | 28.18 | 28.59 | 4,611,225 | -0.20(-0.69%) |
Apr 16, 2010 | 28.36 | 28.89 | 28.35 | 28.79 | 4,354,816 | +0.29(+1.01%) |
Apr 15, 2010 | 28.29 | 28.60 | 28.16 | 28.50 | 2,410,884 | +0.21(+0.75%) |
Apr 14, 2010 | 27.94 | 28.33 | 27.93 | 28.29 | 2,850,547 | +0.36(+1.31%) |
Apr 13, 2010 | 27.91 | 28.06 | 27.74 | 27.93 | 4,604,953 | -0.03(-0.11%) |
Apr 12, 2010 | 27.78 | 28.08 | 27.72 | 27.96 | 2,700,750 | +0.20(+0.70%) |
Apr 09, 2010 | 27.24 | 27.81 | 27.19 | 27.76 | 3,179,565 | +0.60(+2.22%) |
Apr 08, 2010 | 26.83 | 27.29 | 26.51 | 27.16 | 2,845,418 | +0.24(+0.88%) |
Apr 07, 2010 | 26.87 | 27.01 | 26.52 | 26.92 | 3,821,676 | +0.08(+0.32%) |
Apr 06, 2010 | 27.31 | 27.43 | 26.65 | 26.84 | 6,911,474 | -0.95(-3.43%) |
Apr 05, 2010 | 27.85 | 27.98 | 27.40 | 27.79 | 3,614,095 | -0.02(-0.08%) |
Apr 01, 2010 | 27.63 | 27.81 | 27.81 | 27.81 | 4,593,781 | +0.30(+1.09%) |
Mar 31, 2010 | 27.71 | 27.77 | 27.33 | 27.51 | 2,900,210 | -0.27(-0.96%) |
Mar 30, 2010 | 27.66 | 27.88 | 27.49 | 27.78 | 3,399,150 | +0.18(+0.65%) |
Mar 29, 2010 | 27.21 | 27.64 | 27.17 | 27.60 | 2,943,231 | +0.49(+1.81%) |
Mar 26, 2010 | 26.91 | 27.16 | 26.80 | 27.11 | 3,985,877 | +0.22(+0.84%) |
Mar 25, 2010 | 27.13 | 27.39 | 26.87 | 26.88 | 2,928,925 | -0.13(-0.47%) |
Mar 24, 2010 | 27.62 | 27.67 | 27.01 | 27.01 | 3,862,117 | -0.68(-2.47%) |
Mar 23, 2010 | 27.49 | 27.73 | 27.34 | 27.69 | 2,202,367 | +0.15(+0.54%) |
Mar 22, 2010 | 26.65 | 27.59 | 26.29 | 27.55 | 3,482,976 | +0.77(+2.88%) |
Mar 19, 2010 | 27.10 | 27.57 | 26.61 | 26.77 | 3,211,669 | -0.28(-1.05%) |
Mar 18, 2010 | 27.14 | 27.26 | 26.89 | 27.06 | 2,038,137 | -0.06(-0.20%) |
Mar 17, 2010 | 26.92 | 27.22 | 26.88 | 27.11 | 2,182,461 | +0.21(+0.77%) |
Mar 16, 2010 | 26.75 | 26.93 | 26.66 | 26.90 | 2,421,622 | +0.14(+0.52%) |
Mar 15, 2010 | 26.68 | 26.76 | 26.65 | 26.76 | 3,935,247 | -0.17(-0.63%) |
Mar 12, 2010 | 26.87 | 26.97 | 26.70 | 26.93 | 2,429,653 | +0.14(+0.51%) |
Mar 11, 2010 | 26.18 | 26.84 | 26.17 | 26.80 | 3,767,412 | +0.56(+2.15%) |
Mar 10, 2010 | 26.07 | 26.32 | 26.01 | 26.23 | 2,631,443 | +0.09(+0.34%) |
Mar 09, 2010 | 26.29 | 26.37 | 26.06 | 26.15 | 3,019,320 | -0.29(-1.11%) |
Mar 08, 2010 | 26.29 | 26.44 | 25.99 | 26.44 | 3,238,748 | +0.29(+1.10%) |
Mar 05, 2010 | 26.05 | 26.27 | 25.60 | 26.15 | 3,028,144 | +0.25(+0.95%) |
Mar 04, 2010 | 25.95 | 26.12 | 25.87 | 25.90 | 3,785,839 | -0.04(-0.16%) |
Mar 03, 2010 | 26.13 | 26.24 | 25.90 | 25.95 | 3,487,828 | -0.17(-0.67%) |
Mar 02, 2010 | 26.34 | 26.38 | 26.06 | 26.12 | 6,727,182 | -0.24(-0.92%) |
Mar 01, 2010 | 25.64 | 26.39 | 25.57 | 26.36 | 7,162,509 | +0.86(+3.38%) |
Feb 26, 2010 | 25.76 | 25.76 | 25.45 | 25.50 | 2,956,530 | -0.19(-0.73%) |
Feb 25, 2010 | 25.28 | 25.74 | 25.02 | 25.69 | 5,042,041 | +0.24(+0.93%) |
Feb 24, 2010 | 24.98 | 25.48 | 24.98 | 25.45 | 5,635,717 | +0.57(+2.30%) |
Feb 23, 2010 | 25.01 | 25.23 | 24.85 | 24.88 | 2,930,746 | -0.18(-0.73%) |
Feb 22, 2010 | 24.95 | 25.15 | 24.95 | 25.06 | 2,662,608 | +0.11(+0.44%) |
Feb 19, 2010 | 25.19 | 25.19 | 24.89 | 24.95 | 3,493,330 | -0.29(-1.14%) |
Feb 18, 2010 | 24.92 | 25.30 | 24.87 | 25.24 | 3,616,611 | +0.28(+1.10%) |
Feb 17, 2010 | 24.81 | 25.02 | 24.72 | 24.96 | 3,120,305 | +0.21(+0.86%) |
Feb 16, 2010 | 24.15 | 24.79 | 24.15 | 24.75 | 3,638,481 | +0.72(+3.00%) |
Feb 12, 2010 | 23.83 | 24.03 | 24.03 | 24.03 | 9,065,892 | -0.09(-0.37%) |
Feb 11, 2010 | 23.78 | 24.15 | 23.60 | 24.12 | 3,858,184 | +0.34(+1.44%) |
Feb 10, 2010 | 23.71 | 23.98 | 23.54 | 23.77 | 4,534,460 | -0.08(-0.34%) |
Feb 09, 2010 | 23.80 | 24.01 | 23.56 | 23.86 | 6,064,838 | +0.26(+1.10%) |
Feb 08, 2010 | 23.50 | 24.16 | 23.48 | 23.60 | 5,612,494 | +0.10(+0.43%) |
Feb 05, 2010 | 23.59 | 23.62 | 22.99 | 23.49 | 5,336,051 | -0.19(-0.79%) |
Feb 04, 2010 | 23.78 | 23.91 | 23.50 | 23.68 | 6,175,273 | -0.31(-1.29%) |
Feb 03, 2010 | 23.57 | 24.14 | 23.46 | 23.99 | 6,385,455 | +0.24(+1.02%) |
Feb 02, 2010 | 22.71 | 23.87 | 22.70 | 23.75 | 8,653,284 | +1.16(+5.12%) |
Feb 01, 2010 | 22.41 | 22.88 | 22.24 | 22.59 | 6,929,736 | +0.32(+1.43%) |
Jan 29, 2010 | 22.59 | 22.61 | 22.10 | 22.27 | 6,336,581 | -0.22(-0.98%) |
Jan 28, 2010 | 22.55 | 22.79 | 22.39 | 22.49 | 6,252,034 | -0.25(-1.12%) |
Jan 27, 2010 | 22.66 | 22.80 | 22.37 | 22.75 | 4,483,252 | +0.04(+0.17%) |
Jan 26, 2010 | 22.53 | 22.89 | 22.41 | 22.71 | 5,444,272 | +0.16(+0.71%) |
Jan 25, 2010 | 22.74 | 22.83 | 22.46 | 22.55 | 5,072,351 | +0.00(+0.00%) |
Jan 22, 2010 | 22.68 | 22.89 | 22.43 | 22.55 | 6,719,182 | -0.15(-0.67%) |
Jan 21, 2010 | 22.29 | 22.80 | 22.18 | 22.70 | 20,385,258 | +1.90(+9.16%) |
Jan 20, 2010 | 21.01 | 21.09 | 20.70 | 20.80 | 3,705,874 | -0.40(-1.90%) |
Jan 19, 2010 | 21.12 | 21.40 | 20.96 | 21.20 | 3,767,775 | +0.10(+0.46%) |
Jan 15, 2010 | 21.23 | 21.10 | 21.10 | 21.10 | 10,741,931 | -0.06(-0.28%) |
Jan 14, 2010 | 21.18 | 21.27 | 20.96 | 21.16 | 3,541,578 | -0.03(-0.14%) |
Jan 13, 2010 | 21.07 | 21.25 | 20.94 | 21.19 | 3,779,461 | +0.17(+0.83%) |
Jan 12, 2010 | 21.03 | 21.38 | 20.93 | 21.02 | 4,433,991 | -0.09(-0.44%) |
Jan 11, 2010 | 20.98 | 21.13 | 20.59 | 21.11 | 3,857,007 | +0.20(+0.95%) |
Jan 08, 2010 | 20.73 | 20.94 | 20.59 | 20.91 | 2,619,139 | +0.08(+0.41%) |
Jan 07, 2010 | 20.53 | 20.87 | 20.31 | 20.83 | 4,556,348 | +0.26(+1.26%) |
Jan 06, 2010 | 20.62 | 20.73 | 20.42 | 20.57 | 5,243,065 | +0.06(+0.31%) |
Jan 05, 2010 | 20.52 | 20.56 | 20.21 | 20.50 | 3,826,764 | -0.08(-0.39%) |
Jan 04, 2010 | 20.65 | 20.73 | 20.45 | 20.59 | 4,136,202 | +0.08(+0.37%) |
Dec 31, 2009 | 20.88 | 20.51 | 20.51 | 20.51 | 2,706,940 | -0.34(-1.65%) |
Dec 30, 2009 | 20.89 | 20.95 | 20.76 | 20.85 | 1,374,571 | -0.11(-0.51%) |
Dec 29, 2009 | 20.88 | 21.14 | 20.82 | 20.96 | 1,886,360 | +0.06(+0.26%) |
Dec 28, 2009 | 20.73 | 20.95 | 20.73 | 20.90 | 2,592,638 | +0.21(+1.02%) |
Dec 24, 2009 | 20.54 | 20.78 | 20.54 | 20.69 | 450,962 | +0.19(+0.93%) |
Dec 23, 2009 | 20.46 | 20.55 | 20.38 | 20.50 | 1,865,211 | +0.11(+0.56%) |
Dec 22, 2009 | 20.29 | 20.50 | 20.24 | 20.39 | 3,472,907 | +0.04(+0.21%) |
Dec 21, 2009 | 20.17 | 20.56 | 20.17 | 20.34 | 3,282,997 | +0.20(+1.01%) |
Dec 18, 2009 | 20.51 | 20.51 | 19.97 | 20.14 | 4,710,672 | -0.28(-1.37%) |
Dec 17, 2009 | 20.91 | 20.93 | 20.39 | 20.42 | 3,645,496 | -0.61(-2.88%) |
Dec 16, 2009 | 21.28 | 21.45 | 20.99 | 21.03 | 2,775,906 | -0.14(-0.68%) |
Dec 15, 2009 | 21.26 | 21.29 | 21.10 | 21.17 | 3,026,524 | -0.15(-0.72%) |
Dec 14, 2009 | 21.32 | 21.35 | 21.20 | 21.32 | 4,653,725 | +0.42(+1.99%) |
Dec 11, 2009 | 20.59 | 21.04 | 20.49 | 20.91 | 4,160,279 | +0.47(+2.28%) |
Dec 10, 2009 | 20.18 | 20.52 | 20.18 | 20.44 | 5,815,418 | +0.28(+1.41%) |
Dec 09, 2009 | 20.42 | 20.48 | 19.97 | 20.16 | 3,892,950 | -0.13(-0.65%) |
Dec 08, 2009 | 20.73 | 20.73 | 20.17 | 20.29 | 7,959,022 | -0.52(-2.51%) |
Dec 07, 2009 | 20.71 | 20.98 | 20.53 | 20.81 | 5,169,593 | +0.11(+0.53%) |
Dec 04, 2009 | 21.11 | 21.20 | 20.69 | 20.70 | 9,243,043 | -0.22(-1.05%) |
Dec 03, 2009 | 20.97 | 21.23 | 20.86 | 20.92 | 6,274,532 | -0.07(-0.34%) |
Dec 02, 2009 | 20.61 | 21.01 | 20.55 | 20.99 | 4,776,945 | +0.35(+1.71%) |
Dec 01, 2009 | 20.00 | 20.66 | 20.00 | 20.64 | 4,881,599 | +0.78(+3.93%) |
Nov 30, 2009 | 19.98 | 19.98 | 19.69 | 19.86 | 3,725,525 | -0.07(-0.34%) |
Nov 27, 2009 | 19.96 | 20.03 | 19.57 | 19.93 | 1,885,574 | -0.52(-2.55%) |
Nov 25, 2009 | 20.42 | 20.48 | 20.25 | 20.45 | 2,835,727 | +0.07(+0.35%) |
Nov 24, 2009 | 20.46 | 20.63 | 20.28 | 20.38 | 4,163,191 | -0.10(-0.50%) |
Nov 23, 2009 | 20.53 | 20.88 | 20.37 | 20.48 | 3,844,076 | +0.18(+0.90%) |
Nov 20, 2009 | 20.11 | 20.33 | 19.91 | 20.30 | 4,907,416 | +0.11(+0.52%) |
Nov 19, 2009 | 20.30 | 20.33 | 19.87 | 20.19 | 3,243,037 | -0.23(-1.12%) |
Nov 18, 2009 | 20.74 | 20.81 | 20.23 | 20.42 | 5,154,724 | -0.36(-1.75%) |
Nov 17, 2009 | 20.64 | 20.82 | 20.59 | 20.78 | 5,331,458 | +0.06(+0.31%) |
Nov 16, 2009 | 19.85 | 20.74 | 19.82 | 20.72 | 8,444,222 | +0.95(+4.78%) |
Nov 13, 2009 | 19.67 | 19.84 | 19.57 | 19.78 | 3,874,805 | +0.07(+0.37%) |
Nov 12, 2009 | 19.77 | 19.81 | 19.55 | 19.70 | 7,880,106 | -0.03(-0.15%) |
Nov 11, 2009 | 19.96 | 20.11 | 19.58 | 19.73 | 5,752,125 | -0.14(-0.68%) |
Nov 10, 2009 | 19.95 | 20.19 | 19.79 | 19.87 | 6,112,629 | -0.12(-0.61%) |
Nov 09, 2009 | 19.99 | 20.11 | 19.83 | 19.99 | 5,564,851 | +0.17(+0.83%) |
Nov 06, 2009 | 19.55 | 19.85 | 19.22 | 19.83 | 7,547,001 | +0.49(+2.54%) |
Nov 05, 2009 | 19.00 | 19.61 | 18.95 | 19.33 | 8,508,871 | +0.36(+1.90%) |
Nov 04, 2009 | 19.09 | 19.17 | 18.91 | 18.97 | 4,219,632 | +0.03(+0.18%) |
Nov 03, 2009 | 18.61 | 18.96 | 18.50 | 18.94 | 6,282,650 | +0.11(+0.61%) |
Nov 02, 2009 | 18.30 | 18.86 | 18.13 | 18.83 | 8,068,238 | +0.80(+4.45%) |
Oct 30, 2009 | 18.73 | 19.27 | 18.02 | 18.02 | 23,703,758 | +0.58(+3.31%) |
Oct 29, 2009 | 17.12 | 17.63 | 17.02 | 17.45 | 5,916,671 | +0.47(+2.77%) |
Oct 28, 2009 | 17.46 | 17.66 | 16.96 | 16.98 | 4,510,866 | -0.50(-2.89%) |
Oct 27, 2009 | 17.67 | 17.89 | 17.45 | 17.48 | 3,628,174 | -0.19(-1.06%) |
Oct 26, 2009 | 17.85 | 18.27 | 17.60 | 17.67 | 2,881,929 | -0.14(-0.81%) |
Oct 23, 2009 | 17.84 | 17.86 | 17.70 | 17.81 | 2,428,625 | -0.32(-1.75%) |
Oct 22, 2009 | 18.08 | 18.25 | 17.87 | 18.13 | 3,073,928 | +0.18(+1.02%) |
Oct 21, 2009 | 17.66 | 18.32 | 17.66 | 17.95 | 6,455,229 | +0.17(+0.98%) |
Oct 20, 2009 | 17.60 | 17.79 | 17.58 | 17.77 | 3,211,860 | +0.09(+0.50%) |
Oct 19, 2009 | 17.74 | 17.81 | 17.48 | 17.68 | 3,895,086 | +0.25(+1.44%) |
Oct 16, 2009 | 17.59 | 18.07 | 17.32 | 17.43 | 11,696,083 | +0.84(+5.09%) |
Oct 15, 2009 | 16.41 | 16.59 | 16.19 | 16.59 | 1,639,297 | +0.12(+0.72%) |
Oct 14, 2009 | 16.43 | 16.54 | 16.28 | 16.47 | 2,372,470 | +0.14(+0.83%) |
Oct 13, 2009 | 16.36 | 16.46 | 16.21 | 16.34 | 3,022,624 | -0.09(-0.54%) |
Oct 12, 2009 | 16.55 | 16.72 | 16.38 | 16.43 | 4,551,220 | -0.40(-2.39%) |
Oct 09, 2009 | 16.76 | 16.85 | 16.60 | 16.83 | 2,103,464 | +0.06(+0.38%) |
Oct 08, 2009 | 16.46 | 16.93 | 16.43 | 16.76 | 4,918,862 | +0.41(+2.52%) |
Oct 07, 2009 | 15.97 | 16.37 | 15.95 | 16.35 | 5,569,572 | +0.70(+4.44%) |
Oct 06, 2009 | 15.62 | 15.92 | 15.61 | 15.66 | 3,610,879 | +0.10(+0.63%) |
Oct 05, 2009 | 15.42 | 15.59 | 15.27 | 15.56 | 3,322,585 | +0.15(+0.96%) |
Oct 02, 2009 | 15.17 | 15.54 | 15.10 | 15.41 | 4,045,458 | +0.17(+1.11%) |
Oct 01, 2009 | 15.63 | 15.70 | 15.22 | 15.24 | 3,947,362 | -0.48(-3.07%) |
Sep 30, 2009 | 15.59 | 15.77 | 15.30 | 15.73 | 2,467,609 | +0.16(+1.01%) |
Sep 29, 2009 | 15.50 | 15.74 | 15.48 | 15.57 | 2,220,271 | +0.15(+0.96%) |
Sep 28, 2009 | 15.28 | 15.64 | 15.24 | 15.42 | 1,781,067 | +0.22(+1.48%) |
Sep 25, 2009 | 15.31 | 15.49 | 15.18 | 15.20 | 2,049,486 | -0.13(-0.86%) |
Sep 24, 2009 | 15.81 | 15.84 | 15.28 | 15.33 | 3,560,343 | -0.36(-2.27%) |
Sep 23, 2009 | 15.88 | 16.08 | 15.65 | 15.68 | 4,489,969 | -0.14(-0.91%) |
Sep 22, 2009 | 15.63 | 15.91 | 15.48 | 15.83 | 5,148,324 | +0.24(+1.52%) |
Sep 21, 2009 | 15.44 | 15.64 | 15.37 | 15.59 | 4,318,751 | -0.01(-0.08%) |
Sep 18, 2009 | 15.17 | 15.76 | 15.09 | 15.60 | 7,468,455 | +0.58(+3.87%) |
Sep 17, 2009 | 15.05 | 15.29 | 14.96 | 15.02 | 2,987,460 | +0.13(+0.88%) |
Sep 16, 2009 | 14.81 | 15.07 | 14.76 | 14.89 | 2,846,277 | +0.08(+0.57%) |
Sep 15, 2009 | 14.64 | 14.90 | 14.61 | 14.81 | 3,687,548 | +0.12(+0.84%) |
Sep 14, 2009 | 14.43 | 14.71 | 14.37 | 14.68 | 2,665,411 | +0.16(+1.08%) |
Sep 11, 2009 | 14.64 | 14.69 | 14.47 | 14.53 | 3,895,053 | -0.10(-0.67%) |
Sep 10, 2009 | 14.52 | 14.72 | 14.49 | 14.62 | 5,435,246 | +0.08(+0.55%) |
Sep 09, 2009 | 14.64 | 14.95 | 14.34 | 14.54 | 4,978,553 | -0.16(-1.10%) |
Sep 08, 2009 | 14.69 | 14.84 | 14.63 | 14.70 | 2,640,000 | +0.04(+0.26%) |
Sep 04, 2009 | 14.30 | 14.68 | 14.28 | 14.67 | 2,534,285 | +0.38(+2.67%) |
Sep 03, 2009 | 14.41 | 14.49 | 14.05 | 14.28 | 4,231,634 | -0.14(-0.94%) |
Sep 02, 2009 | 14.72 | 14.72 | 14.29 | 14.42 | 5,854,138 | -0.30(-2.02%) |
Sep 01, 2009 | 15.09 | 15.34 | 14.69 | 14.72 | 3,346,763 | -0.49(-3.21%) |
Aug 31, 2009 | 15.38 | 15.44 | 15.15 | 15.20 | 2,006,045 | -0.31(-1.97%) |
Aug 28, 2009 | 15.69 | 15.76 | 15.40 | 15.51 | 3,800,848 | +0.14(+0.88%) |
Aug 27, 2009 | 15.26 | 15.42 | 15.12 | 15.37 | 1,862,669 | +0.15(+0.97%) |
Aug 26, 2009 | 15.21 | 15.31 | 15.14 | 15.22 | 2,386,000 | -0.02(-0.11%) |
Aug 25, 2009 | 15.15 | 15.39 | 15.07 | 15.24 | 2,047,371 | +0.14(+0.93%) |
Aug 24, 2009 | 15.20 | 15.34 | 15.05 | 15.10 | 1,771,249 | -0.10(-0.64%) |
Aug 21, 2009 | 15.08 | 15.30 | 14.92 | 15.20 | 3,591,206 | +0.20(+1.30%) |
Aug 20, 2009 | 14.82 | 15.05 | 14.49 | 15.00 | 5,527,477 | +0.16(+1.09%) |
Aug 19, 2009 | 14.69 | 14.89 | 14.64 | 14.84 | 3,670,391 | +0.07(+0.46%) |
Aug 18, 2009 | 14.87 | 14.95 | 14.70 | 14.78 | 5,636,835 | -0.22(-1.50%) |
Aug 17, 2009 | 15.10 | 15.11 | 14.80 | 15.00 | 6,618,568 | -0.30(-1.97%) |
Aug 14, 2009 | 15.86 | 15.93 | 15.19 | 15.30 | 6,548,998 | -0.73(-4.55%) |
Aug 13, 2009 | 15.52 | 16.12 | 15.49 | 16.03 | 6,382,889 | +0.07(+0.43%) |
Aug 12, 2009 | 15.67 | 16.20 | 15.65 | 15.96 | 5,147,704 | +0.28(+1.78%) |
Aug 11, 2009 | 15.78 | 15.92 | 15.60 | 15.68 | 2,581,628 | -0.14(-0.88%) |
Aug 10, 2009 | 15.75 | 15.87 | 15.62 | 15.82 | 3,907,218 | +0.04(+0.27%) |
Aug 07, 2009 | 15.52 | 16.06 | 15.42 | 15.78 | 4,042,190 | +0.43(+2.82%) |
Aug 06, 2009 | 15.40 | 15.56 | 15.26 | 15.35 | 2,608,792 | -0.07(-0.47%) |
Aug 05, 2009 | 15.53 | 15.58 | 15.21 | 15.42 | 2,252,004 | -0.12(-0.76%) |
Aug 04, 2009 | 15.46 | 15.67 | 15.33 | 15.54 | 2,588,525 | +0.03(+0.21%) |
Aug 03, 2009 | 15.52 | 15.62 | 15.28 | 15.51 | 4,225,010 | +0.05(+0.34%) |
Jul 31, 2009 | 15.53 | 15.67 | 15.40 | 15.45 | 2,469,929 | -0.03(-0.19%) |
Jul 30, 2009 | 15.28 | 15.78 | 15.26 | 15.48 | 4,915,096 | +0.32(+2.13%) |
Jul 29, 2009 | 15.10 | 15.39 | 14.97 | 15.16 | 3,444,489 | +0.00(+0.00%) |
Jul 28, 2009 | 14.94 | 15.22 | 14.84 | 15.16 | 2,823,239 | +0.11(+0.73%) |
Jul 27, 2009 | 14.93 | 15.07 | 14.78 | 15.05 | 1,846,562 | -0.06(-0.37%) |
Jul 24, 2009 | 15.03 | 15.13 | 14.76 | 15.11 | 245 | +0.03(+0.17%) |
Jul 23, 2009 | 14.47 | 15.14 | 14.40 | 15.08 | 2,788,294 | +0.63(+4.34%) |
Jul 22, 2009 | 14.33 | 14.50 | 14.32 | 14.45 | 2,221,876 | +0.06(+0.41%) |
Jul 21, 2009 | 14.56 | 14.67 | 14.21 | 14.39 | 2,431,176 | -0.04(-0.29%) |
Jul 20, 2009 | 14.23 | 14.44 | 14.07 | 14.44 | 4,117,473 | +0.35(+2.50%) |
Jul 17, 2009 | 14.12 | 14.19 | 14.01 | 14.08 | 4,020,325 | -0.08(-0.54%) |
Jul 16, 2009 | 13.89 | 14.23 | 13.89 | 14.16 | 4,018,438 | +0.15(+1.09%) |
Jul 15, 2009 | 13.61 | 14.01 | 13.58 | 14.01 | 6,071,752 | +0.53(+3.93%) |
Jul 14, 2009 | 13.31 | 13.52 | 13.13 | 13.48 | 6,681,992 | +0.17(+1.31%) |
Jul 13, 2009 | 12.84 | 13.32 | 12.79 | 13.30 | 7,398,341 | +0.47(+3.63%) |
Jul 10, 2009 | 12.82 | 13.03 | 12.72 | 12.84 | 2,505,690 | -0.12(-0.95%) |
Jul 09, 2009 | 13.24 | 13.26 | 12.91 | 12.96 | 3,844,461 | -0.26(-1.96%) |
Jul 08, 2009 | 13.46 | 13.46 | 13.10 | 13.22 | 4,749,517 | -0.14(-1.02%) |
Jul 07, 2009 | 13.71 | 13.78 | 13.28 | 13.35 | 4,773,055 | -0.43(-3.11%) |
Jul 06, 2009 | 13.66 | 13.91 | 13.58 | 13.78 | 1,923,658 | +0.03(+0.22%) |
Jul 02, 2009 | 14.06 | 14.06 | 13.74 | 13.75 | 2,066,175 | -0.45(-3.19%) |
Jul 01, 2009 | 13.85 | 14.27 | 13.81 | 14.21 | 2,874,593 | +0.35(+2.54%) |
Jun 30, 2009 | 14.10 | 14.10 | 13.67 | 13.86 | 2,931,981 | -0.22(-1.54%) |
Jun 29, 2009 | 13.92 | 14.15 | 13.84 | 14.07 | 1,486,235 | +0.15(+1.10%) |
Jun 26, 2009 | 14.09 | 14.20 | 13.86 | 13.92 | 4,223,435 | -0.24(-1.68%) |
Jun 25, 2009 | 13.94 | 14.18 | 13.90 | 14.16 | 3,837,061 | +0.40(+2.93%) |
Jun 24, 2009 | 13.41 | 14.00 | 13.41 | 13.75 | 3,883,461 | +0.35(+2.59%) |
Jun 23, 2009 | 13.35 | 13.60 | 13.24 | 13.41 | 3,615,854 | +0.43(+3.33%) |
Jun 22, 2009 | 13.16 | 13.22 | 12.96 | 12.97 | 2,461,903 | -0.36(-2.70%) |
Jun 19, 2009 | 13.42 | 13.53 | 13.28 | 13.33 | 2,430,271 | +0.03(+0.22%) |
Jun 18, 2009 | 13.23 | 13.31 | 13.05 | 13.30 | 2,862,080 | +0.11(+0.80%) |
Jun 17, 2009 | 13.22 | 13.37 | 13.14 | 13.20 | 3,467,625 | -0.06(-0.48%) |
Jun 16, 2009 | 13.88 | 13.91 | 13.24 | 13.26 | 4,893,992 | -0.60(-4.31%) |
Jun 15, 2009 | 14.22 | 14.28 | 13.74 | 13.86 | 3,732,783 | -0.53(-3.68%) |
Jun 12, 2009 | 14.45 | 14.51 | 14.19 | 14.39 | 2,210,131 | -0.09(-0.64%) |
Jun 11, 2009 | 14.31 | 14.69 | 14.31 | 14.48 | 4,333,832 | +0.21(+1.49%) |
Jun 10, 2009 | 14.39 | 14.52 | 13.98 | 14.27 | 3,065,263 | -0.03(-0.18%) |
Jun 09, 2009 | 14.32 | 14.44 | 14.16 | 14.30 | 2,365,080 | +0.05(+0.33%) |
Jun 08, 2009 | 14.14 | 14.37 | 14.08 | 14.25 | 1,657,675 | -0.05(-0.36%) |
Jun 05, 2009 | 14.54 | 14.67 | 14.23 | 14.30 | 1,844,798 | -0.10(-0.71%) |
Jun 04, 2009 | 14.38 | 14.56 | 14.08 | 14.40 | 2,688,786 | +0.06(+0.44%) |
Jun 03, 2009 | 14.52 | 14.65 | 14.20 | 14.34 | 3,127,214 | -0.25(-1.74%) |
Jun 02, 2009 | 14.49 | 14.71 | 14.45 | 14.59 | 2,997,674 | +0.02(+0.12%) |
Jun 01, 2009 | 14.19 | 14.63 | 14.19 | 14.58 | 2,723,724 | +0.55(+3.90%) |
May 29, 2009 | 13.77 | 14.03 | 13.66 | 14.03 | 3,839,943 | +0.28(+2.00%) |
May 28, 2009 | 13.97 | 14.11 | 13.47 | 13.75 | 2,467,880 | -0.08(-0.58%) |
May 27, 2009 | 14.08 | 14.22 | 13.79 | 13.83 | 2,194,835 | -0.28(-1.95%) |
May 26, 2009 | 13.66 | 14.17 | 13.62 | 14.11 | 3,910,139 | +0.37(+2.68%) |
May 22, 2009 | 13.60 | 13.94 | 13.55 | 13.74 | 3,708,340 | +0.15(+1.12%) |
May 21, 2009 | 13.93 | 13.95 | 13.44 | 13.59 | 4,699,677 | -0.48(-3.38%) |
May 20, 2009 | 14.18 | 14.54 | 14.02 | 14.06 | 4,515,942 | +0.03(+0.24%) |
May 19, 2009 | 14.09 | 14.22 | 13.95 | 14.03 | 3,102,962 | -0.12(-0.84%) |
May 18, 2009 | 13.68 | 14.19 | 13.63 | 14.15 | 5,173,604 | +0.54(+3.99%) |
May 15, 2009 | 13.61 | 13.92 | 13.57 | 13.61 | 4,973,024 | -0.05(-0.34%) |
May 14, 2009 | 13.63 | 13.88 | 13.59 | 13.65 | 5,119,607 | +0.08(+0.59%) |
May 13, 2009 | 13.76 | 13.88 | 13.57 | 13.57 | 5,872,832 | -0.52(-3.67%) |
May 12, 2009 | 14.37 | 14.39 | 13.91 | 14.09 | 4,729,354 | -0.27(-1.86%) |
May 11, 2009 | 14.33 | 14.49 | 14.06 | 14.36 | 4,313,886 | -0.02(-0.15%) |
May 08, 2009 | 14.46 | 14.65 | 14.33 | 14.38 | 4,682,506 | +0.18(+1.25%) |
May 07, 2009 | 14.46 | 14.64 | 14.17 | 14.20 | 4,392,904 | -0.03(-0.24%) |
May 06, 2009 | 14.76 | 14.85 | 13.99 | 14.23 | 11,092,072 | -1.09(-7.11%) |
May 05, 2009 | 15.45 | 15.48 | 14.58 | 15.32 | 14,859,902 | -0.32(-2.03%) |
May 04, 2009 | 13.95 | 15.69 | 13.81 | 15.64 | 26,965,002 | +2.44(+18.47%) |