Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.47 | 16.86 | 16.18 | 16.47 | 1,906,262 | -0.28(-1.67%) |
May 27, 2010 | 16.27 | 16.77 | 16.08 | 16.75 | 1,802,593 | +0.90(+5.67%) |
May 26, 2010 | 15.78 | 16.32 | 15.78 | 15.86 | 2,048,165 | +0.12(+0.74%) |
May 25, 2010 | 15.50 | 15.75 | 15.07 | 15.74 | 3,113,954 | -0.20(-1.26%) |
May 24, 2010 | 15.81 | 16.29 | 15.65 | 15.94 | 2,520,640 | +0.17(+1.11%) |
May 21, 2010 | 15.25 | 15.99 | 15.11 | 15.77 | 3,872,296 | +0.18(+1.15%) |
May 20, 2010 | 15.49 | 16.08 | 15.38 | 15.59 | 3,472,035 | -0.56(-3.44%) |
May 19, 2010 | 16.36 | 16.46 | 15.78 | 16.14 | 2,283,037 | -0.38(-2.27%) |
May 18, 2010 | 16.86 | 17.27 | 16.43 | 16.52 | 2,502,869 | -0.10(-0.60%) |
May 17, 2010 | 17.09 | 17.19 | 16.19 | 16.62 | 4,085,587 | -0.44(-2.57%) |
May 14, 2010 | 17.06 | 17.63 | 16.80 | 17.06 | 3,816,100 | -0.70(-3.93%) |
May 13, 2010 | 17.75 | 18.15 | 17.45 | 17.75 | 2,731,987 | +0.07(+0.42%) |
May 12, 2010 | 17.19 | 17.80 | 17.14 | 17.68 | 3,386,078 | +0.68(+3.98%) |
May 11, 2010 | 17.12 | 17.47 | 16.97 | 17.00 | 3,759,319 | +0.11(+0.66%) |
May 10, 2010 | 16.77 | 16.89 | 16.50 | 16.89 | 4,944,145 | +1.50(+9.76%) |
May 07, 2010 | 14.67 | 16.13 | 14.59 | 15.39 | 6,567,439 | +0.78(+5.32%) |
May 06, 2010 | 14.61 | 15.14 | 13.50 | 14.61 | 189 | +0.47(+3.33%) |
May 05, 2010 | 14.41 | 15.09 | 14.14 | 14.14 | 3,132,316 | -0.68(-4.60%) |
May 04, 2010 | 15.22 | 15.31 | 14.75 | 14.82 | 2,455,719 | -0.70(-4.50%) |
May 03, 2010 | 15.20 | 15.62 | 15.07 | 15.52 | 1,184,279 | +0.42(+2.76%) |
Apr 30, 2010 | 15.65 | 15.78 | 15.09 | 15.11 | 1,476,857 | -0.51(-3.25%) |
Apr 29, 2010 | 15.16 | 15.62 | 15.16 | 15.61 | 2,277,860 | +0.52(+3.43%) |
Apr 28, 2010 | 14.94 | 15.22 | 14.80 | 15.09 | 1,448,200 | +0.21(+1.42%) |
Apr 27, 2010 | 15.28 | 15.51 | 14.85 | 14.88 | 2,374,321 | -0.54(-3.53%) |
Apr 26, 2010 | 15.59 | 15.65 | 15.35 | 15.43 | 3,730,704 | -0.19(-1.18%) |
Apr 23, 2010 | 15.54 | 15.78 | 15.48 | 15.61 | 2,806,859 | +0.12(+0.75%) |
Apr 22, 2010 | 15.56 | 15.58 | 15.15 | 15.50 | 2,891,529 | -0.28(-1.78%) |
Apr 21, 2010 | 16.05 | 16.05 | 15.64 | 15.78 | 1,697,409 | -0.23(-1.45%) |
Apr 20, 2010 | 15.90 | 16.11 | 15.82 | 16.01 | 1,245,085 | +0.26(+1.68%) |
Apr 19, 2010 | 15.73 | 15.81 | 15.37 | 15.74 | 3,124,822 | -0.09(-0.57%) |
Apr 16, 2010 | 16.57 | 16.61 | 15.70 | 15.83 | 2,884,001 | -0.84(-5.01%) |
Apr 15, 2010 | 16.09 | 16.79 | 16.04 | 16.67 | 2,576,069 | +0.47(+2.87%) |
Apr 14, 2010 | 16.14 | 16.28 | 16.10 | 16.20 | 1,444,668 | +0.12(+0.76%) |
Apr 13, 2010 | 15.88 | 16.08 | 15.81 | 16.08 | 2,940,264 | +0.15(+0.96%) |
Apr 12, 2010 | 15.92 | 16.09 | 15.87 | 15.93 | 1,394,600 | +0.10(+0.60%) |
Apr 09, 2010 | 15.60 | 15.94 | 15.58 | 15.83 | 2,371,802 | +0.27(+1.77%) |
Apr 08, 2010 | 15.19 | 15.56 | 15.12 | 15.56 | 1,959,012 | +0.22(+1.41%) |
Apr 07, 2010 | 15.07 | 15.39 | 14.98 | 15.34 | 2,170,295 | +0.23(+1.50%) |
Apr 06, 2010 | 14.98 | 15.26 | 14.89 | 15.12 | 1,419,749 | +0.13(+0.88%) |
Apr 05, 2010 | 14.70 | 15.09 | 14.70 | 14.98 | 1,565,534 | +0.32(+2.20%) |
Apr 01, 2010 | 14.33 | 14.66 | 14.66 | 14.66 | 1,944,579 | +0.33(+2.32%) |
Mar 31, 2010 | 14.29 | 14.44 | 14.14 | 14.33 | 1,503,864 | -0.04(-0.26%) |
Mar 30, 2010 | 14.53 | 14.54 | 14.26 | 14.36 | 1,765,216 | -0.21(-1.42%) |
Mar 29, 2010 | 14.53 | 14.64 | 14.45 | 14.57 | 1,213,509 | +0.15(+1.03%) |
Mar 26, 2010 | 14.67 | 14.84 | 14.16 | 14.42 | 2,523,347 | -0.15(-1.05%) |
Mar 25, 2010 | 14.93 | 15.02 | 14.52 | 14.58 | 2,051,598 | -0.19(-1.29%) |
Mar 24, 2010 | 15.06 | 15.09 | 14.77 | 14.77 | 1,806,069 | -0.36(-2.41%) |
Mar 23, 2010 | 14.96 | 15.31 | 14.90 | 15.13 | 3,141,234 | +0.22(+1.45%) |
Mar 22, 2010 | 14.92 | 15.06 | 14.60 | 14.91 | 2,149,841 | -0.15(-0.98%) |
Mar 19, 2010 | 15.04 | 15.25 | 14.70 | 15.06 | 2,920,218 | -0.01(-0.04%) |
Mar 18, 2010 | 14.26 | 15.08 | 14.26 | 15.07 | 5,519,643 | +1.18(+8.53%) |
Mar 17, 2010 | 13.88 | 14.03 | 13.85 | 13.88 | 1,010,540 | +0.03(+0.19%) |
Mar 16, 2010 | 13.82 | 13.87 | 13.67 | 13.86 | 1,197,536 | +0.07(+0.54%) |
Mar 15, 2010 | 13.75 | 13.84 | 13.67 | 13.78 | 1,746,054 | -0.33(-2.36%) |
Mar 12, 2010 | 13.69 | 14.30 | 13.68 | 14.12 | 3,062,921 | +0.64(+4.75%) |
Mar 11, 2010 | 13.41 | 13.60 | 13.35 | 13.48 | 1,230,642 | -0.01(-0.08%) |
Mar 10, 2010 | 13.56 | 13.60 | 13.40 | 13.49 | 1,875,740 | -0.05(-0.35%) |
Mar 09, 2010 | 13.40 | 13.61 | 13.35 | 13.53 | 1,019,637 | +0.05(+0.39%) |
Mar 08, 2010 | 13.59 | 13.65 | 13.43 | 13.48 | 1,430,798 | -0.09(-0.66%) |
Mar 05, 2010 | 13.62 | 13.66 | 13.39 | 13.57 | 1,986,659 | +0.01(+0.08%) |
Mar 04, 2010 | 13.66 | 13.78 | 13.52 | 13.56 | 1,251,969 | -0.04(-0.27%) |
Mar 03, 2010 | 13.51 | 13.87 | 13.47 | 13.60 | 2,709,710 | +0.10(+0.71%) |
Mar 02, 2010 | 13.28 | 13.68 | 13.12 | 13.50 | 2,591,047 | +0.37(+2.82%) |
Mar 01, 2010 | 12.99 | 13.30 | 12.92 | 13.13 | 2,205,246 | +0.22(+1.68%) |
Feb 26, 2010 | 12.57 | 13.03 | 12.50 | 12.92 | 3,169,445 | +0.42(+3.34%) |
Feb 25, 2010 | 12.11 | 12.66 | 12.04 | 12.50 | 4,598,248 | +0.17(+1.37%) |
Feb 24, 2010 | 12.28 | 12.49 | 12.20 | 12.33 | 2,753,267 | +0.11(+0.86%) |
Feb 23, 2010 | 12.75 | 12.79 | 12.15 | 12.22 | 4,283,722 | -0.60(-4.66%) |
Feb 22, 2010 | 12.79 | 12.86 | 12.58 | 12.82 | 2,650,141 | +0.21(+1.68%) |
Feb 19, 2010 | 12.87 | 12.93 | 12.58 | 12.61 | 3,147,460 | -0.21(-1.65%) |
Feb 18, 2010 | 12.75 | 12.93 | 12.74 | 12.82 | 3,373,696 | +0.04(+0.29%) |
Feb 17, 2010 | 13.06 | 13.23 | 12.75 | 12.78 | 3,272,002 | -0.16(-1.23%) |
Feb 16, 2010 | 13.14 | 13.39 | 12.69 | 12.94 | 5,925,536 | +0.02(+0.16%) |
Feb 12, 2010 | 13.97 | 12.92 | 12.92 | 12.92 | 11,907,309 | -1.97(-13.21%) |
Feb 11, 2010 | 14.72 | 15.00 | 14.64 | 14.89 | 2,928,336 | +0.20(+1.37%) |
Feb 10, 2010 | 14.70 | 15.02 | 14.44 | 14.69 | 3,266,288 | -0.01(-0.07%) |
Feb 09, 2010 | 14.77 | 14.98 | 14.60 | 14.70 | 3,478,279 | +0.18(+1.24%) |
Feb 08, 2010 | 14.80 | 14.89 | 14.51 | 14.52 | 2,310,739 | -0.30(-2.03%) |
Feb 05, 2010 | 15.19 | 15.30 | 14.19 | 14.82 | 3,917,367 | -0.43(-2.81%) |
Feb 04, 2010 | 15.69 | 15.69 | 15.15 | 15.25 | 2,647,202 | -0.67(-4.19%) |
Feb 03, 2010 | 15.91 | 16.13 | 15.74 | 15.91 | 1,017,842 | -0.03(-0.17%) |
Feb 02, 2010 | 15.90 | 16.00 | 15.54 | 15.94 | 1,370,795 | +0.11(+0.69%) |
Feb 01, 2010 | 15.56 | 15.86 | 15.44 | 15.83 | 1,296,872 | +0.45(+2.89%) |
Jan 29, 2010 | 15.97 | 16.27 | 15.36 | 15.39 | 1,920,495 | -0.48(-3.03%) |
Jan 28, 2010 | 15.98 | 16.06 | 15.60 | 15.87 | 1,213,802 | -0.14(-0.89%) |
Jan 27, 2010 | 16.27 | 16.46 | 15.87 | 16.01 | 2,317,970 | -0.29(-1.75%) |
Jan 26, 2010 | 15.82 | 16.42 | 15.65 | 16.29 | 2,549,844 | +0.51(+3.21%) |
Jan 25, 2010 | 16.10 | 16.39 | 15.74 | 15.79 | 1,991,789 | -0.13(-0.83%) |
Jan 22, 2010 | 16.08 | 16.39 | 15.89 | 15.92 | 2,159,994 | -0.22(-1.38%) |
Jan 21, 2010 | 16.22 | 16.45 | 16.08 | 16.14 | 2,578,885 | -0.12(-0.72%) |
Jan 20, 2010 | 16.33 | 16.47 | 16.09 | 16.26 | 2,202,012 | -0.22(-1.32%) |
Jan 19, 2010 | 15.94 | 16.50 | 15.92 | 16.47 | 1,289,518 | +0.45(+2.80%) |
Jan 15, 2010 | 16.20 | 16.02 | 16.02 | 16.02 | 2,187,060 | -0.19(-1.14%) |
Jan 14, 2010 | 16.77 | 16.77 | 16.12 | 16.21 | 3,005,896 | -0.62(-3.71%) |
Jan 13, 2010 | 17.04 | 17.04 | 16.31 | 16.83 | 1,503,049 | +0.21(+1.24%) |
Jan 12, 2010 | 17.07 | 17.09 | 16.42 | 16.63 | 1,663,732 | -0.53(-3.08%) |
Jan 11, 2010 | 17.52 | 17.68 | 17.02 | 17.16 | 1,271,205 | -0.32(-1.85%) |
Jan 08, 2010 | 17.11 | 17.52 | 17.05 | 17.48 | 1,534,819 | +0.31(+1.79%) |
Jan 07, 2010 | 16.80 | 17.19 | 16.58 | 17.17 | 2,430,837 | +0.40(+2.36%) |
Jan 06, 2010 | 16.08 | 16.92 | 15.93 | 16.78 | 4,042,648 | +0.70(+4.38%) |
Jan 05, 2010 | 16.16 | 16.25 | 15.88 | 16.07 | 3,747,329 | -0.06(-0.39%) |
Jan 04, 2010 | 15.79 | 16.24 | 15.78 | 16.14 | 2,999,335 | +0.58(+3.74%) |
Dec 31, 2009 | 15.74 | 15.55 | 15.55 | 15.55 | 937,960 | -0.13(-0.81%) |
Dec 30, 2009 | 16.03 | 16.03 | 15.48 | 15.68 | 2,563,773 | -0.41(-2.56%) |
Dec 29, 2009 | 16.43 | 16.60 | 16.08 | 16.09 | 1,309,847 | -0.33(-2.03%) |
Dec 28, 2009 | 17.01 | 17.10 | 16.34 | 16.43 | 1,379,406 | -0.49(-2.91%) |
Dec 24, 2009 | 16.78 | 16.97 | 16.73 | 16.92 | 440,816 | +0.26(+1.55%) |
Dec 23, 2009 | 16.51 | 16.72 | 16.47 | 16.66 | 2,706,990 | +0.13(+0.80%) |
Dec 22, 2009 | 16.83 | 16.97 | 16.43 | 16.53 | 1,622,330 | -0.28(-1.67%) |
Dec 21, 2009 | 16.77 | 16.99 | 16.77 | 16.81 | 2,127,193 | +0.04(+0.22%) |
Dec 18, 2009 | 16.65 | 17.02 | 16.55 | 16.77 | 3,421,101 | +0.27(+1.63%) |
Dec 17, 2009 | 16.47 | 16.64 | 16.43 | 16.50 | 2,198,265 | -0.07(-0.42%) |
Dec 16, 2009 | 16.57 | 16.71 | 16.46 | 16.57 | 2,690,731 | +0.06(+0.38%) |
Dec 15, 2009 | 16.28 | 16.59 | 16.14 | 16.51 | 2,419,332 | +0.25(+1.53%) |
Dec 14, 2009 | 16.10 | 16.26 | 16.08 | 16.26 | 2,018,441 | +0.61(+3.89%) |
Dec 11, 2009 | 15.39 | 15.66 | 15.33 | 15.65 | 1,957,233 | +0.39(+2.53%) |
Dec 10, 2009 | 15.39 | 15.39 | 15.14 | 15.26 | 2,018,263 | +0.03(+0.21%) |
Dec 09, 2009 | 15.31 | 15.32 | 14.93 | 15.23 | 1,284,791 | +0.00(+0.00%) |
Dec 08, 2009 | 15.47 | 15.53 | 15.12 | 15.23 | 1,517,503 | -0.30(-1.91%) |
Dec 07, 2009 | 15.33 | 15.59 | 15.15 | 15.53 | 2,141,641 | +0.29(+1.87%) |
Dec 04, 2009 | 15.51 | 15.56 | 14.75 | 15.24 | 2,134,724 | +0.02(+0.14%) |
Dec 03, 2009 | 15.18 | 15.58 | 15.18 | 15.22 | 2,209,341 | -0.03(-0.17%) |
Dec 02, 2009 | 16.02 | 16.07 | 15.04 | 15.25 | 3,739,694 | -0.70(-4.41%) |
Dec 01, 2009 | 15.70 | 16.10 | 15.57 | 15.95 | 3,420,354 | +0.43(+2.76%) |
Nov 30, 2009 | 15.81 | 15.88 | 15.42 | 15.52 | 2,920,095 | -0.31(-1.94%) |
Nov 27, 2009 | 15.90 | 16.13 | 15.60 | 15.83 | 922,594 | -0.53(-3.23%) |
Nov 25, 2009 | 16.46 | 16.53 | 16.34 | 16.36 | 922,694 | +0.05(+0.29%) |
Nov 24, 2009 | 16.52 | 16.65 | 16.25 | 16.31 | 1,270,309 | -0.20(-1.22%) |
Nov 23, 2009 | 16.72 | 16.91 | 16.45 | 16.51 | 1,530,034 | +0.01(+0.06%) |
Nov 20, 2009 | 16.94 | 16.94 | 16.47 | 16.50 | 2,129,621 | -0.52(-3.04%) |
Nov 19, 2009 | 17.34 | 17.35 | 16.92 | 17.02 | 973,579 | -0.49(-2.78%) |
Nov 18, 2009 | 17.74 | 17.86 | 17.38 | 17.51 | 1,589,520 | -0.15(-0.87%) |
Nov 17, 2009 | 17.40 | 17.68 | 17.33 | 17.66 | 741,136 | +0.08(+0.48%) |
Nov 16, 2009 | 17.63 | 17.77 | 17.35 | 17.57 | 1,838,010 | +0.21(+1.22%) |
Nov 13, 2009 | 17.03 | 17.58 | 16.93 | 17.36 | 901,576 | +0.30(+1.77%) |
Nov 12, 2009 | 17.51 | 17.76 | 17.00 | 17.06 | 1,393,815 | -0.42(-2.42%) |
Nov 11, 2009 | 18.13 | 18.18 | 17.40 | 17.48 | 1,816,489 | -0.43(-2.42%) |
Nov 10, 2009 | 17.09 | 17.98 | 17.09 | 17.92 | 3,279,149 | +0.84(+4.89%) |
Nov 09, 2009 | 17.18 | 17.38 | 16.92 | 17.08 | 2,392,483 | +0.13(+0.78%) |
Nov 06, 2009 | 16.84 | 17.18 | 16.64 | 16.95 | 1,444,500 | +0.07(+0.41%) |
Nov 05, 2009 | 16.77 | 17.25 | 16.75 | 16.88 | 1,544,112 | +0.30(+1.79%) |
Nov 04, 2009 | 17.36 | 17.40 | 16.53 | 16.59 | 1,928,884 | -0.49(-2.85%) |
Nov 03, 2009 | 16.37 | 17.18 | 16.28 | 17.07 | 2,015,381 | +0.29(+1.73%) |
Nov 02, 2009 | 16.55 | 16.94 | 16.28 | 16.78 | 2,564,575 | +0.32(+1.93%) |
Oct 30, 2009 | 17.34 | 17.67 | 16.35 | 16.46 | 3,023,358 | -1.02(-5.81%) |
Oct 29, 2009 | 17.16 | 17.72 | 17.10 | 17.48 | 1,968,328 | +0.62(+3.67%) |
Oct 28, 2009 | 16.91 | 17.34 | 16.75 | 16.86 | 6,373,853 | -0.87(-4.92%) |
Oct 27, 2009 | 18.18 | 18.36 | 17.58 | 17.73 | 3,891,366 | -0.48(-2.61%) |
Oct 26, 2009 | 18.62 | 19.05 | 17.71 | 18.21 | 9,265,649 | -2.20(-10.78%) |
Oct 23, 2009 | 20.47 | 20.67 | 20.27 | 20.41 | 2,088,585 | -0.53(-2.53%) |
Oct 22, 2009 | 20.69 | 21.13 | 20.31 | 20.94 | 1,930,550 | +0.27(+1.30%) |
Oct 21, 2009 | 20.78 | 21.45 | 20.62 | 20.67 | 1,112,648 | -0.23(-1.11%) |
Oct 20, 2009 | 20.56 | 21.01 | 20.52 | 20.90 | 812,151 | -0.39(-1.84%) |
Oct 19, 2009 | 20.90 | 21.45 | 20.77 | 21.29 | 930,519 | +0.43(+2.08%) |
Oct 16, 2009 | 21.12 | 21.12 | 20.54 | 20.86 | 1,310,850 | -0.44(-2.08%) |
Oct 15, 2009 | 21.05 | 21.48 | 20.88 | 21.30 | 1,096,499 | +0.00(+0.00%) |
Oct 14, 2009 | 20.84 | 21.51 | 20.84 | 21.30 | 1,670,333 | +0.69(+3.33%) |
Oct 13, 2009 | 20.49 | 20.75 | 20.38 | 20.61 | 1,656,862 | +0.09(+0.44%) |
Oct 12, 2009 | 20.05 | 20.73 | 19.94 | 20.52 | 3,160,772 | +0.82(+4.16%) |
Oct 09, 2009 | 19.88 | 20.09 | 19.57 | 19.70 | 1,543,866 | -0.24(-1.19%) |
Oct 08, 2009 | 20.33 | 20.33 | 19.86 | 19.94 | 2,263,432 | +0.04(+0.21%) |
Oct 07, 2009 | 19.64 | 19.93 | 11.23 | 19.90 | 2,307,749 | +0.26(+1.35%) |
Oct 06, 2009 | 20.15 | 20.31 | 19.45 | 19.64 | 3,283,785 | -0.24(-1.20%) |
Oct 05, 2009 | 19.40 | 20.04 | 19.40 | 19.87 | 1,318,918 | +0.46(+2.37%) |
Oct 02, 2009 | 19.69 | 19.83 | 19.32 | 19.41 | 1,216,827 | -0.60(-3.01%) |
Oct 01, 2009 | 20.71 | 20.71 | 19.94 | 20.02 | 1,878,063 | -0.68(-3.29%) |
Sep 30, 2009 | 20.65 | 21.32 | 20.14 | 20.70 | 1,373,305 | +0.08(+0.41%) |
Sep 29, 2009 | 20.52 | 20.84 | 20.41 | 20.61 | 965,745 | +0.09(+0.44%) |
Sep 28, 2009 | 20.58 | 20.98 | 20.41 | 20.52 | 1,405,440 | +0.11(+0.52%) |
Sep 25, 2009 | 20.42 | 20.89 | 20.31 | 20.42 | 1,259,075 | -0.16(-0.80%) |
Sep 24, 2009 | 20.90 | 20.95 | 20.11 | 20.58 | 1,757,446 | -0.33(-1.59%) |
Sep 23, 2009 | 21.47 | 21.53 | 20.86 | 20.92 | 1,502,506 | -0.61(-2.82%) |
Sep 22, 2009 | 21.24 | 21.57 | 21.10 | 21.52 | 1,182,348 | +0.46(+2.18%) |
Sep 21, 2009 | 20.95 | 21.17 | 20.33 | 21.06 | 1,583,486 | -0.03(-0.13%) |
Sep 18, 2009 | 20.76 | 21.21 | 20.68 | 21.09 | 1,431,595 | +0.38(+1.81%) |
Sep 17, 2009 | 20.91 | 21.28 | 20.62 | 20.71 | 3,195,648 | -0.41(-1.95%) |
Sep 16, 2009 | 21.11 | 21.43 | 20.87 | 21.13 | 3,320,265 | -0.48(-2.20%) |
Sep 15, 2009 | 20.73 | 21.67 | 20.57 | 21.60 | 1,848,948 | +0.88(+4.23%) |
Sep 14, 2009 | 20.63 | 20.89 | 20.45 | 20.73 | 1,511,702 | -0.21(-0.99%) |
Sep 11, 2009 | 21.17 | 21.52 | 20.68 | 20.93 | 1,691,131 | -0.44(-2.05%) |
Sep 10, 2009 | 20.89 | 21.44 | 20.69 | 21.37 | 1,537,929 | +0.59(+2.82%) |
Sep 09, 2009 | 20.54 | 21.07 | 20.27 | 20.78 | 2,397,370 | +0.27(+1.31%) |
Sep 08, 2009 | 20.14 | 20.65 | 19.92 | 20.51 | 1,977,753 | +0.79(+3.99%) |
Sep 04, 2009 | 19.05 | 19.77 | 18.73 | 19.73 | 1,951,906 | +0.87(+4.60%) |
Sep 03, 2009 | 18.48 | 18.92 | 18.24 | 18.86 | 1,187,377 | +0.70(+3.87%) |
Sep 02, 2009 | 17.87 | 18.32 | 17.68 | 18.16 | 1,614,774 | +0.20(+1.09%) |
Sep 01, 2009 | 18.68 | 19.14 | 17.84 | 17.96 | 1,930,885 | -0.69(-3.71%) |
Aug 31, 2009 | 18.94 | 19.03 | 18.38 | 18.65 | 1,470,399 | -0.62(-3.21%) |
Aug 28, 2009 | 18.97 | 19.50 | 18.90 | 19.27 | 2,181,914 | +0.51(+2.70%) |
Aug 27, 2009 | 18.55 | 18.86 | 18.27 | 18.76 | 1,860,643 | +0.15(+0.80%) |
Aug 26, 2009 | 18.36 | 18.72 | 18.19 | 18.62 | 2,446,489 | +0.41(+2.26%) |
Aug 25, 2009 | 18.73 | 18.73 | 18.17 | 18.20 | 2,039,706 | -0.33(-1.80%) |
Aug 24, 2009 | 18.73 | 19.03 | 18.44 | 18.54 | 1,362,510 | -0.19(-1.02%) |
Aug 21, 2009 | 18.45 | 18.88 | 18.21 | 18.73 | 1,715,633 | +0.50(+2.73%) |
Aug 20, 2009 | 17.80 | 18.29 | 17.62 | 18.23 | 886,927 | +0.31(+1.71%) |
Aug 19, 2009 | 17.63 | 18.28 | 17.34 | 17.92 | 1,324,903 | +0.04(+0.21%) |
Aug 18, 2009 | 17.66 | 18.12 | 17.66 | 17.89 | 1,204,807 | +0.14(+0.80%) |
Aug 17, 2009 | 18.28 | 18.28 | 17.45 | 17.74 | 2,930,546 | -1.09(-5.81%) |
Aug 14, 2009 | 18.82 | 18.90 | 18.50 | 18.84 | 1,503,335 | -0.01(-0.06%) |
Aug 13, 2009 | 19.06 | 19.12 | 18.52 | 18.85 | 1,708,315 | -0.03(-0.17%) |
Aug 12, 2009 | 18.66 | 19.10 | 18.42 | 18.88 | 2,447,593 | +0.17(+0.90%) |
Aug 11, 2009 | 18.99 | 18.99 | 18.39 | 18.71 | 1,648,199 | -0.30(-1.56%) |
Aug 10, 2009 | 18.02 | 19.10 | 17.81 | 19.01 | 2,787,387 | +0.94(+5.21%) |
Aug 07, 2009 | 18.57 | 19.25 | 17.98 | 18.07 | 4,982,919 | -0.29(-1.56%) |
Aug 06, 2009 | 21.25 | 21.73 | 18.19 | 18.35 | 9,276,111 | -4.12(-18.33%) |
Aug 05, 2009 | 22.07 | 22.59 | 22.00 | 22.47 | 2,728,734 | +0.50(+2.26%) |
Aug 04, 2009 | 21.77 | 22.17 | 21.40 | 21.97 | 1,432,050 | +0.20(+0.90%) |
Aug 03, 2009 | 20.80 | 21.88 | 20.79 | 21.78 | 1,561,636 | +1.28(+6.24%) |
Jul 31, 2009 | 20.31 | 20.76 | 20.13 | 20.50 | 1,179,382 | +0.25(+1.25%) |
Jul 30, 2009 | 20.32 | 20.69 | 20.16 | 20.24 | 1,623,868 | +0.52(+2.63%) |
Jul 29, 2009 | 20.60 | 20.60 | 19.43 | 19.73 | 2,398,556 | -0.88(-4.26%) |
Jul 28, 2009 | 21.80 | 21.87 | 20.14 | 20.60 | 2,290,792 | -1.47(-6.68%) |
Jul 27, 2009 | 22.33 | 22.59 | 21.80 | 22.08 | 742,151 | -0.13(-0.60%) |
Jul 24, 2009 | 21.87 | 22.34 | 21.76 | 22.21 | 1,067,411 | +0.10(+0.43%) |
Jul 23, 2009 | 21.20 | 22.20 | 20.99 | 22.12 | 1,602,457 | +0.92(+4.34%) |
Jul 22, 2009 | 20.88 | 21.51 | 20.67 | 21.20 | 1,283,010 | +0.10(+0.45%) |
Jul 21, 2009 | 21.43 | 21.91 | 20.80 | 21.10 | 2,546,156 | -0.14(-0.67%) |
Jul 20, 2009 | 20.87 | 21.43 | 20.80 | 21.24 | 2,070,359 | +0.55(+2.66%) |
Jul 17, 2009 | 20.38 | 20.84 | 20.38 | 20.69 | 1,537,165 | +0.06(+0.28%) |
Jul 16, 2009 | 20.08 | 20.88 | 19.98 | 20.64 | 1,944,957 | +0.62(+3.12%) |
Jul 15, 2009 | 19.43 | 20.21 | 19.43 | 20.01 | 1,964,628 | +1.03(+5.43%) |
Jul 14, 2009 | 18.68 | 19.06 | 18.59 | 18.98 | 1,663,323 | +0.16(+0.84%) |
Jul 13, 2009 | 18.41 | 18.87 | 18.32 | 18.82 | 1,333,291 | +0.66(+3.64%) |
Jul 10, 2009 | 18.10 | 18.50 | 17.93 | 18.16 | 914,343 | -0.24(-1.32%) |
Jul 09, 2009 | 17.73 | 18.70 | 17.73 | 18.40 | 1,563,295 | +0.83(+4.72%) |
Jul 08, 2009 | 17.63 | 17.89 | 16.99 | 17.57 | 1,815,867 | -0.03(-0.15%) |
Jul 07, 2009 | 18.58 | 18.65 | 17.58 | 17.60 | 2,235,014 | -1.04(-5.59%) |
Jul 06, 2009 | 20.03 | 20.03 | 18.41 | 18.64 | 3,061,572 | -1.53(-7.60%) |
Jul 02, 2009 | 20.22 | 20.59 | 19.94 | 20.18 | 2,739,012 | -0.44(-2.15%) |
Jul 01, 2009 | 20.19 | 20.99 | 19.82 | 20.62 | 2,607,724 | +0.75(+3.78%) |
Jun 30, 2009 | 20.12 | 20.45 | 19.55 | 19.87 | 2,035,680 | -0.24(-1.21%) |
Jun 29, 2009 | 19.59 | 20.36 | 19.52 | 20.11 | 2,570,300 | +0.48(+2.42%) |
Jun 26, 2009 | 18.99 | 19.76 | 18.73 | 19.64 | 3,799,949 | +0.48(+2.48%) |
Jun 25, 2009 | 19.03 | 19.26 | 18.76 | 19.16 | 2,257,597 | +0.44(+2.37%) |
Jun 24, 2009 | 18.13 | 19.21 | 18.11 | 18.72 | 2,083,117 | +0.78(+4.36%) |
Jun 23, 2009 | 17.83 | 18.13 | 17.18 | 17.93 | 1,840,930 | +0.04(+0.24%) |
Jun 22, 2009 | 18.86 | 18.93 | 17.85 | 17.89 | 2,887,565 | -1.18(-6.18%) |
Jun 19, 2009 | 18.93 | 19.27 | 18.86 | 19.07 | 1,778,489 | +0.56(+3.03%) |
Jun 18, 2009 | 18.72 | 18.79 | 17.95 | 18.51 | 2,450,692 | -0.39(-2.04%) |
Jun 17, 2009 | 19.20 | 19.39 | 18.28 | 18.90 | 2,252,040 | -0.52(-2.67%) |
Jun 16, 2009 | 20.36 | 20.86 | 19.25 | 19.41 | 2,121,284 | -0.94(-4.62%) |
Jun 15, 2009 | 20.75 | 21.04 | 20.12 | 20.36 | 3,078,315 | -0.91(-4.30%) |
Jun 12, 2009 | 21.15 | 21.27 | 20.63 | 21.27 | 1,527,719 | -0.11(-0.52%) |
Jun 11, 2009 | 21.16 | 21.67 | 20.79 | 21.38 | 1,765,555 | +0.20(+0.92%) |
Jun 10, 2009 | 21.55 | 21.55 | 20.78 | 21.18 | 2,763,169 | +0.09(+0.43%) |
Jun 09, 2009 | 20.83 | 21.35 | 20.66 | 21.10 | 2,407,843 | +0.32(+1.53%) |
Jun 08, 2009 | 20.27 | 20.96 | 20.10 | 20.78 | 1,704,386 | -0.58(-2.72%) |
Jun 05, 2009 | 21.48 | 22.04 | 20.93 | 21.36 | 2,380,913 | +0.04(+0.20%) |
Jun 04, 2009 | 20.78 | 21.50 | 20.14 | 21.32 | 2,014,403 | +0.82(+4.00%) |
Jun 03, 2009 | 21.45 | 21.50 | 19.80 | 20.50 | 3,620,982 | -1.22(-5.60%) |
Jun 02, 2009 | 21.34 | 21.93 | 21.14 | 21.71 | 3,262,204 | +0.07(+0.32%) |