Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.06 | 23.13 | 22.82 | 22.92 | 14,594,929 | -0.24(-1.04%) |
Mar 30, 2010 | 23.07 | 23.30 | 23.03 | 23.16 | 12,230,141 | +0.06(+0.28%) |
Mar 29, 2010 | 23.23 | 23.31 | 23.03 | 23.10 | 12,601,337 | -0.11(-0.46%) |
Mar 26, 2010 | 23.15 | 23.37 | 23.12 | 23.21 | 17,423,216 | +0.09(+0.40%) |
Mar 25, 2010 | 23.03 | 23.33 | 23.00 | 23.11 | 18,284,478 | +0.21(+0.93%) |
Mar 24, 2010 | 22.99 | 23.10 | 22.85 | 22.90 | 16,683,726 | -0.19(-0.83%) |
Mar 23, 2010 | 23.09 | 23.12 | 22.87 | 23.09 | 16,245,018 | -0.06(-0.24%) |
Mar 22, 2010 | 22.77 | 23.24 | 22.77 | 23.15 | 16,563,851 | +0.22(+0.96%) |
Mar 19, 2010 | 22.97 | 23.08 | 22.75 | 22.93 | 31,654,498 | -0.03(-0.12%) |
Mar 18, 2010 | 22.99 | 23.07 | 22.84 | 22.96 | 25,068,146 | -0.09(-0.37%) |
Mar 17, 2010 | 23.02 | 23.13 | 22.92 | 23.04 | 20,788,134 | -0.02(-0.09%) |
Mar 16, 2010 | 23.11 | 23.25 | 22.92 | 23.07 | 19,332,582 | -0.10(-0.43%) |
Mar 15, 2010 | 23.03 | 23.18 | 23.01 | 23.16 | 17,003,864 | +0.17(+0.74%) |
Mar 12, 2010 | 22.84 | 23.10 | 22.76 | 22.99 | 21,102,966 | +0.23(+1.00%) |
Mar 11, 2010 | 22.38 | 22.83 | 22.34 | 22.77 | 21,619,438 | +0.30(+1.32%) |
Mar 10, 2010 | 22.38 | 22.59 | 22.29 | 22.47 | 14,863,498 | +0.02(+0.09%) |
Mar 09, 2010 | 22.46 | 22.64 | 22.44 | 22.45 | 21,348,498 | -0.03(-0.14%) |
Mar 08, 2010 | 22.28 | 22.54 | 22.28 | 22.48 | 15,717,997 | +0.11(+0.50%) |
Mar 05, 2010 | 22.19 | 22.44 | 22.15 | 22.37 | 26,684,182 | +0.25(+1.14%) |
Mar 04, 2010 | 22.14 | 22.21 | 22.02 | 22.11 | 19,587,724 | -0.02(-0.10%) |
Mar 03, 2010 | 22.11 | 22.37 | 22.03 | 22.14 | 19,763,070 | +0.09(+0.41%) |
Mar 02, 2010 | 22.08 | 22.21 | 21.99 | 22.04 | 21,595,148 | -0.06(-0.29%) |
Mar 01, 2010 | 21.97 | 22.19 | 21.87 | 22.11 | 20,162,670 | +0.16(+0.74%) |
Feb 26, 2010 | 22.06 | 22.06 | 21.77 | 21.95 | 19,732,706 | -0.11(-0.51%) |
Feb 25, 2010 | 21.85 | 22.12 | 21.80 | 22.06 | 21,395,306 | -0.01(-0.03%) |
Feb 24, 2010 | 21.65 | 22.10 | 21.62 | 22.06 | 32,610,546 | +0.44(+2.02%) |
Feb 23, 2010 | 21.50 | 21.83 | 21.35 | 21.63 | 50,854,868 | +0.30(+1.42%) |
Feb 22, 2010 | 21.38 | 21.49 | 21.24 | 21.33 | 22,891,776 | +0.12(+0.56%) |
Feb 19, 2010 | 21.25 | 21.42 | 21.10 | 21.21 | 26,410,136 | -0.11(-0.50%) |
Feb 18, 2010 | 21.12 | 21.37 | 21.01 | 21.31 | 23,550,328 | +0.20(+0.93%) |
Feb 17, 2010 | 20.93 | 21.14 | 20.93 | 21.12 | 30,601,578 | +0.41(+1.97%) |
Feb 16, 2010 | 20.48 | 20.75 | 20.35 | 20.71 | 18,933,234 | +0.31(+1.52%) |
Feb 12, 2010 | 20.22 | 20.40 | 20.40 | 20.40 | 21,365,144 | +0.01(+0.03%) |
Feb 11, 2010 | 20.19 | 20.45 | 20.07 | 20.39 | 20,777,220 | +0.24(+1.19%) |
Feb 10, 2010 | 20.29 | 20.37 | 19.98 | 20.15 | 20,588,514 | -0.15(-0.76%) |
Feb 09, 2010 | 20.31 | 20.46 | 20.10 | 20.31 | 25,672,874 | +0.06(+0.31%) |
Feb 08, 2010 | 20.07 | 20.36 | 20.03 | 20.24 | 36,972,228 | +0.56(+2.86%) |
Feb 05, 2010 | 19.59 | 19.74 | 19.36 | 19.68 | 28,760,412 | +0.04(+0.18%) |
Feb 04, 2010 | 19.86 | 20.07 | 19.58 | 19.65 | 28,067,102 | -0.64(-3.16%) |
Feb 03, 2010 | 20.36 | 20.36 | 19.88 | 20.29 | 27,634,230 | -0.13(-0.65%) |
Feb 02, 2010 | 19.97 | 20.43 | 19.91 | 20.42 | 27,923,600 | +0.46(+2.29%) |
Feb 01, 2010 | 19.70 | 20.01 | 19.63 | 19.96 | 24,401,292 | +0.26(+1.32%) |
Jan 29, 2010 | 19.39 | 19.76 | 19.26 | 19.70 | 31,924,550 | +0.47(+2.45%) |
Jan 28, 2010 | 19.65 | 19.66 | 19.12 | 19.23 | 27,624,476 | -0.35(-1.80%) |
Jan 27, 2010 | 19.43 | 19.64 | 19.34 | 19.58 | 18,228,886 | +0.08(+0.40%) |
Jan 26, 2010 | 19.34 | 19.66 | 19.34 | 19.50 | 18,874,356 | +0.08(+0.40%) |
Jan 25, 2010 | 19.66 | 19.66 | 19.35 | 19.43 | 15,778,713 | -0.07(-0.36%) |
Jan 22, 2010 | 19.86 | 20.08 | 19.47 | 19.50 | 23,738,322 | -0.53(-2.67%) |
Jan 21, 2010 | 20.14 | 20.44 | 19.92 | 20.03 | 26,871,222 | -0.13(-0.63%) |
Jan 20, 2010 | 20.19 | 20.29 | 19.94 | 20.16 | 18,846,730 | -0.15(-0.76%) |
Jan 19, 2010 | 20.02 | 20.36 | 19.94 | 20.31 | 19,938,178 | +0.22(+1.09%) |
Jan 15, 2010 | 19.91 | 20.10 | 20.10 | 20.10 | 32,718,696 | +0.19(+0.95%) |
Jan 14, 2010 | 19.78 | 20.00 | 19.78 | 19.91 | 18,778,264 | +0.12(+0.60%) |
Jan 13, 2010 | 19.69 | 19.87 | 19.69 | 19.79 | 22,234,378 | +0.11(+0.54%) |
Jan 12, 2010 | 19.80 | 19.94 | 19.62 | 19.68 | 32,807,186 | -0.13(-0.64%) |
Jan 11, 2010 | 20.40 | 20.41 | 19.75 | 19.81 | 33,652,748 | -0.58(-2.83%) |
Jan 08, 2010 | 20.40 | 20.57 | 20.18 | 20.38 | 22,192,644 | -0.10(-0.48%) |
Jan 07, 2010 | 20.30 | 20.55 | 20.21 | 20.48 | 17,141,914 | +0.24(+1.18%) |
Jan 06, 2010 | 20.31 | 20.40 | 20.19 | 20.24 | 12,558,274 | -0.07(-0.35%) |
Jan 05, 2010 | 20.21 | 20.39 | 19.90 | 20.31 | 22,170,634 | +0.15(+0.73%) |
Jan 04, 2010 | 20.50 | 20.50 | 20.08 | 20.17 | 18,654,138 | -0.18(-0.90%) |
Dec 31, 2009 | 20.46 | 20.35 | 20.35 | 20.35 | 10,573,455 | -0.14(-0.69%) |
Dec 30, 2009 | 20.47 | 20.59 | 20.39 | 20.49 | 8,108,306 | -0.10(-0.48%) |
Dec 29, 2009 | 20.51 | 20.62 | 20.25 | 20.59 | 9,939,932 | +0.06(+0.31%) |
Dec 28, 2009 | 20.55 | 20.71 | 20.38 | 20.52 | 10,378,138 | +0.01(+0.03%) |
Dec 24, 2009 | 20.52 | 20.57 | 20.39 | 20.52 | 5,388,450 | +0.12(+0.59%) |
Dec 23, 2009 | 20.64 | 20.67 | 20.25 | 20.40 | 13,918,217 | -0.20(-0.99%) |
Dec 22, 2009 | 20.43 | 20.69 | 20.37 | 20.60 | 16,762,662 | +0.13(+0.65%) |
Dec 21, 2009 | 20.19 | 20.57 | 20.19 | 20.47 | 14,230,101 | +0.32(+1.57%) |
Dec 18, 2009 | 20.38 | 20.41 | 19.99 | 20.15 | 24,618,472 | -0.11(-0.52%) |
Dec 17, 2009 | 20.29 | 20.48 | 20.24 | 20.26 | 16,310,290 | -0.33(-1.61%) |
Dec 16, 2009 | 20.49 | 20.66 | 20.33 | 20.59 | 19,604,612 | +0.18(+0.86%) |
Dec 15, 2009 | 20.12 | 20.55 | 20.12 | 20.41 | 24,186,584 | +0.11(+0.52%) |
Dec 14, 2009 | 20.25 | 20.40 | 20.25 | 20.31 | 16,334,078 | +0.27(+1.33%) |
Dec 11, 2009 | 19.80 | 20.07 | 19.80 | 20.04 | 23,214,766 | +0.35(+1.79%) |
Dec 10, 2009 | 19.54 | 19.76 | 19.53 | 19.69 | 16,868,558 | +0.31(+1.60%) |
Dec 09, 2009 | 19.48 | 19.50 | 19.29 | 19.38 | 17,744,980 | -0.08(-0.43%) |
Dec 08, 2009 | 19.75 | 19.77 | 19.37 | 19.46 | 21,497,012 | -0.39(-1.95%) |
Dec 07, 2009 | 19.72 | 19.91 | 19.72 | 19.85 | 18,005,662 | +0.10(+0.50%) |
Dec 04, 2009 | 20.00 | 20.05 | 19.66 | 19.75 | 23,949,462 | +0.11(+0.54%) |
Dec 03, 2009 | 19.93 | 19.93 | 19.59 | 19.65 | 22,040,534 | -0.28(-1.41%) |
Dec 02, 2009 | 19.72 | 20.03 | 19.69 | 19.93 | 24,593,164 | +0.23(+1.18%) |
Dec 01, 2009 | 19.34 | 19.90 | 19.24 | 19.69 | 29,129,114 | +0.61(+3.19%) |
Nov 30, 2009 | 19.25 | 19.36 | 18.81 | 19.09 | 23,964,306 | -0.17(-0.91%) |
Nov 27, 2009 | 18.95 | 19.39 | 18.91 | 19.26 | 10,776,723 | -0.17(-0.86%) |
Nov 25, 2009 | 19.23 | 19.46 | 19.03 | 19.43 | 16,417,403 | +0.20(+1.05%) |
Nov 24, 2009 | 19.18 | 19.30 | 19.10 | 19.23 | 16,779,526 | +0.03(+0.18%) |
Nov 23, 2009 | 19.09 | 19.25 | 19.00 | 19.19 | 26,126,120 | +0.23(+1.21%) |
Nov 20, 2009 | 18.82 | 19.02 | 18.65 | 18.96 | 25,233,350 | +0.05(+0.26%) |
Nov 19, 2009 | 18.98 | 19.00 | 18.70 | 18.91 | 16,202,393 | -0.13(-0.66%) |
Nov 18, 2009 | 18.74 | 19.05 | 18.73 | 19.04 | 25,565,626 | +0.21(+1.11%) |
Nov 17, 2009 | 18.90 | 19.04 | 18.38 | 18.83 | 44,505,112 | -0.46(-2.39%) |
Nov 16, 2009 | 19.27 | 19.50 | 19.11 | 19.29 | 26,924,538 | +0.22(+1.13%) |
Nov 13, 2009 | 18.90 | 19.22 | 18.75 | 19.07 | 20,334,338 | -0.06(-0.31%) |
Nov 12, 2009 | 19.07 | 19.39 | 18.95 | 19.13 | 26,825,896 | +0.08(+0.42%) |
Nov 11, 2009 | 18.94 | 19.15 | 18.87 | 19.05 | 26,830,382 | +0.34(+1.83%) |
Nov 10, 2009 | 18.70 | 18.83 | 18.49 | 18.71 | 21,289,298 | +0.01(+0.04%) |
Nov 09, 2009 | 18.35 | 18.74 | 18.28 | 18.70 | 19,110,256 | +0.51(+2.80%) |
Nov 06, 2009 | 18.05 | 18.34 | 18.00 | 18.19 | 21,599,516 | +0.36(+1.99%) |
Nov 05, 2009 | 17.57 | 18.00 | 17.53 | 17.84 | 22,091,180 | +0.43(+2.44%) |
Nov 04, 2009 | 17.63 | 17.79 | 17.37 | 17.41 | 26,727,890 | -0.03(-0.16%) |
Nov 03, 2009 | 17.38 | 17.64 | 17.07 | 17.44 | 24,963,134 | -0.04(-0.24%) |
Nov 02, 2009 | 17.54 | 17.90 | 17.24 | 17.48 | 22,341,870 | -0.02(-0.12%) |
Oct 30, 2009 | 18.02 | 18.07 | 17.41 | 17.50 | 27,847,922 | -0.57(-3.17%) |
Oct 29, 2009 | 17.79 | 18.20 | 17.61 | 18.07 | 18,607,160 | +0.49(+2.78%) |
Oct 28, 2009 | 18.13 | 18.14 | 17.55 | 17.59 | 32,252,002 | -0.55(-3.04%) |
Oct 27, 2009 | 18.21 | 18.41 | 18.12 | 18.14 | 22,959,364 | -0.07(-0.38%) |
Oct 26, 2009 | 18.35 | 18.51 | 18.14 | 18.21 | 25,590,250 | -0.12(-0.65%) |
Oct 23, 2009 | 18.49 | 18.54 | 18.26 | 18.33 | 23,410,166 | -0.31(-1.68%) |
Oct 22, 2009 | 18.28 | 18.73 | 18.17 | 18.64 | 21,346,822 | +0.28(+1.52%) |
Oct 21, 2009 | 18.76 | 19.00 | 18.29 | 18.36 | 33,671,460 | -0.45(-2.41%) |
Oct 20, 2009 | 18.74 | 18.92 | 18.74 | 18.81 | 18,495,830 | -0.46(-2.39%) |
Oct 19, 2009 | 19.03 | 19.32 | 18.99 | 19.27 | 11,899,307 | +0.26(+1.36%) |
Oct 16, 2009 | 18.94 | 19.09 | 18.72 | 19.02 | 17,305,220 | -0.03(-0.15%) |
Oct 15, 2009 | 19.03 | 19.09 | 18.87 | 19.04 | 19,137,516 | -0.06(-0.29%) |
Oct 14, 2009 | 19.37 | 19.55 | 19.06 | 19.10 | 25,101,594 | -0.10(-0.55%) |
Oct 13, 2009 | 18.85 | 19.26 | 18.74 | 19.20 | 19,919,888 | +0.34(+1.81%) |
Oct 12, 2009 | 19.04 | 19.14 | 18.84 | 18.86 | 15,791,236 | +0.06(+0.30%) |
Oct 09, 2009 | 18.73 | 18.84 | 18.59 | 18.81 | 15,937,462 | +0.05(+0.26%) |
Oct 08, 2009 | 18.42 | 18.88 | 18.40 | 18.76 | 23,119,266 | +0.52(+2.87%) |
Oct 07, 2009 | 18.33 | 18.43 | 18.19 | 18.23 | 19,284,634 | -0.10(-0.57%) |
Oct 06, 2009 | 18.35 | 18.47 | 18.26 | 18.34 | 20,573,612 | +0.10(+0.54%) |
Oct 05, 2009 | 18.25 | 18.37 | 18.14 | 18.24 | 14,576,363 | +0.08(+0.46%) |
Oct 02, 2009 | 18.24 | 18.33 | 18.05 | 18.16 | 19,852,962 | -0.20(-1.10%) |
Oct 01, 2009 | 18.59 | 18.59 | 18.21 | 18.36 | 23,301,232 | -0.22(-1.20%) |
Sep 30, 2009 | 18.79 | 18.79 | 18.36 | 18.58 | 23,746,322 | -0.13(-0.71%) |
Sep 29, 2009 | 19.06 | 19.14 | 18.61 | 18.72 | 19,732,708 | -0.33(-1.76%) |
Sep 28, 2009 | 18.80 | 19.13 | 18.77 | 19.05 | 9,837,938 | +0.32(+1.71%) |
Sep 25, 2009 | 18.75 | 19.00 | 18.52 | 18.73 | 17,000,732 | -0.13(-0.70%) |
Sep 24, 2009 | 19.20 | 19.21 | 18.76 | 18.86 | 17,256,042 | -0.22(-1.13%) |
Sep 23, 2009 | 19.34 | 19.50 | 19.05 | 19.08 | 20,199,752 | -0.19(-0.98%) |
Sep 22, 2009 | 19.70 | 19.75 | 19.17 | 19.27 | 20,539,932 | -0.36(-1.85%) |
Sep 21, 2009 | 19.50 | 19.81 | 19.42 | 19.63 | 12,780,635 | -0.06(-0.32%) |
Sep 18, 2009 | 19.54 | 19.84 | 19.53 | 19.69 | 22,605,348 | +0.22(+1.11%) |
Sep 17, 2009 | 19.82 | 19.83 | 19.36 | 19.48 | 19,091,620 | +0.13(+0.68%) |
Sep 16, 2009 | 19.28 | 19.68 | 19.23 | 19.34 | 25,512,126 | +0.22(+1.17%) |
Sep 15, 2009 | 19.25 | 19.32 | 19.01 | 19.12 | 14,400,509 | -0.07(-0.36%) |
Sep 14, 2009 | 18.95 | 19.30 | 18.90 | 19.19 | 11,968,832 | +0.12(+0.62%) |
Sep 11, 2009 | 19.18 | 19.20 | 18.83 | 19.07 | 21,026,526 | -0.13(-0.69%) |
Sep 10, 2009 | 19.11 | 19.25 | 18.99 | 19.20 | 13,541,377 | +0.10(+0.55%) |
Sep 09, 2009 | 19.14 | 19.18 | 18.99 | 19.10 | 15,309,045 | -0.07(-0.36%) |
Sep 08, 2009 | 19.00 | 19.23 | 18.86 | 19.17 | 17,565,062 | +0.31(+1.66%) |
Sep 04, 2009 | 18.79 | 18.95 | 18.67 | 18.86 | 11,683,460 | +0.09(+0.48%) |
Sep 03, 2009 | 18.56 | 18.77 | 18.44 | 18.77 | 13,952,544 | +0.26(+1.39%) |
Sep 02, 2009 | 18.57 | 18.71 | 18.38 | 18.51 | 15,314,919 | -0.15(-0.79%) |
Sep 01, 2009 | 18.84 | 19.17 | 18.58 | 18.65 | 22,561,370 | -0.23(-1.20%) |
Aug 31, 2009 | 19.03 | 19.09 | 18.75 | 18.88 | 18,922,414 | -0.28(-1.44%) |
Aug 28, 2009 | 19.15 | 19.20 | 18.85 | 19.16 | 18,561,852 | +0.10(+0.51%) |
Aug 27, 2009 | 19.09 | 19.16 | 18.82 | 19.06 | 19,436,276 | -0.01(-0.07%) |
Aug 26, 2009 | 18.87 | 19.33 | 18.83 | 19.07 | 22,558,554 | +0.17(+0.92%) |
Aug 25, 2009 | 18.83 | 19.18 | 18.68 | 18.90 | 31,513,902 | +0.20(+1.07%) |
Aug 24, 2009 | 19.18 | 19.18 | 18.64 | 18.70 | 23,470,636 | -0.33(-1.71%) |
Aug 21, 2009 | 18.64 | 19.05 | 18.44 | 19.03 | 26,983,128 | +0.57(+3.07%) |
Aug 20, 2009 | 18.53 | 18.55 | 18.33 | 18.46 | 20,520,124 | -0.05(-0.26%) |
Aug 19, 2009 | 18.51 | 18.63 | 18.31 | 18.51 | 28,118,664 | -0.12(-0.67%) |
Aug 18, 2009 | 18.65 | 18.89 | 18.38 | 18.63 | 51,051,952 | +0.83(+4.66%) |
Aug 17, 2009 | 17.93 | 18.29 | 17.59 | 17.80 | 44,570,916 | -0.98(-5.20%) |
Aug 14, 2009 | 19.14 | 19.20 | 18.61 | 18.78 | 23,324,780 | -0.37(-1.95%) |
Aug 13, 2009 | 18.97 | 19.24 | 18.68 | 19.15 | 28,869,498 | +0.33(+1.76%) |
Aug 12, 2009 | 18.54 | 19.04 | 18.51 | 18.82 | 19,180,054 | +0.21(+1.15%) |
Aug 11, 2009 | 18.70 | 18.76 | 18.49 | 18.60 | 13,766,390 | -0.15(-0.77%) |
Aug 10, 2009 | 18.80 | 18.85 | 18.52 | 18.75 | 15,043,377 | -0.11(-0.59%) |
Aug 07, 2009 | 18.49 | 19.01 | 18.41 | 18.86 | 23,728,092 | +0.50(+2.71%) |
Aug 06, 2009 | 18.26 | 18.50 | 18.11 | 18.36 | 19,881,682 | +0.15(+0.80%) |
Aug 05, 2009 | 18.20 | 18.31 | 17.96 | 18.22 | 14,449,298 | +0.08(+0.46%) |
Aug 04, 2009 | 18.10 | 18.29 | 18.04 | 18.13 | 15,048,228 | -0.07(-0.38%) |
Aug 03, 2009 | 18.11 | 18.25 | 17.76 | 18.20 | 17,377,436 | +0.26(+1.43%) |
Jul 31, 2009 | 17.88 | 18.12 | 17.85 | 17.95 | 16,924,366 | +0.06(+0.35%) |
Jul 30, 2009 | 17.78 | 18.10 | 17.66 | 17.88 | 19,578,596 | +0.32(+1.81%) |
Jul 29, 2009 | 17.55 | 17.75 | 17.38 | 17.57 | 17,301,930 | +0.00(+0.00%) |
Jul 28, 2009 | 17.35 | 17.57 | 17.27 | 17.57 | 16,884,944 | +0.26(+1.52%) |
Jul 27, 2009 | 17.31 | 17.52 | 17.14 | 17.30 | 19,433,028 | -0.21(-1.22%) |
Jul 24, 2009 | 17.46 | 17.59 | 17.26 | 17.52 | 16,256,242 | +0.03(+0.16%) |
Jul 23, 2009 | 17.13 | 17.65 | 16.96 | 17.49 | 30,036,776 | +0.35(+2.06%) |
Jul 22, 2009 | 16.86 | 17.23 | 16.79 | 17.14 | 16,403,104 | +0.21(+1.27%) |
Jul 21, 2009 | 17.21 | 17.23 | 16.69 | 16.92 | 19,826,730 | -0.24(-1.37%) |
Jul 20, 2009 | 17.06 | 17.20 | 16.94 | 17.16 | 14,693,460 | +0.09(+0.53%) |
Jul 17, 2009 | 17.02 | 17.12 | 16.83 | 17.07 | 22,092,392 | +0.19(+1.11%) |
Jul 16, 2009 | 16.65 | 16.96 | 16.48 | 16.88 | 19,706,356 | +0.22(+1.33%) |
Jul 15, 2009 | 16.52 | 16.70 | 16.36 | 16.66 | 20,112,062 | +0.28(+1.69%) |
Jul 14, 2009 | 15.97 | 16.39 | 15.88 | 16.38 | 22,542,424 | +0.39(+2.47%) |
Jul 13, 2009 | 15.70 | 16.01 | 15.69 | 15.99 | 25,734,756 | +0.41(+2.62%) |
Jul 10, 2009 | 15.62 | 15.79 | 15.45 | 15.58 | 14,215,281 | -0.11(-0.71%) |
Jul 09, 2009 | 15.81 | 15.89 | 15.45 | 15.69 | 20,701,538 | +0.01(+0.09%) |
Jul 08, 2009 | 15.48 | 15.74 | 15.42 | 15.68 | 21,263,082 | +0.18(+1.16%) |
Jul 07, 2009 | 15.85 | 15.85 | 15.44 | 15.50 | 21,692,702 | -0.33(-2.10%) |
Jul 06, 2009 | 15.75 | 16.01 | 15.58 | 15.83 | 18,268,650 | +0.05(+0.31%) |
Jul 02, 2009 | 16.17 | 16.40 | 15.74 | 15.78 | 19,560,768 | -0.62(-3.80%) |
Jul 01, 2009 | 16.47 | 16.56 | 16.24 | 16.40 | 19,192,154 | +0.06(+0.34%) |
Jun 30, 2009 | 16.55 | 16.61 | 16.15 | 16.35 | 18,323,278 | -0.17(-1.01%) |
Jun 29, 2009 | 16.37 | 16.71 | 16.30 | 16.51 | 17,811,088 | +0.18(+1.10%) |
Jun 26, 2009 | 16.24 | 16.65 | 16.20 | 16.33 | 27,289,370 | +0.03(+0.17%) |
Jun 25, 2009 | 16.15 | 16.43 | 16.05 | 16.31 | 27,373,924 | +0.62(+3.92%) |
Jun 24, 2009 | 16.02 | 16.02 | 15.59 | 15.69 | 21,038,892 | -0.14(-0.87%) |
Jun 23, 2009 | 16.08 | 16.09 | 15.72 | 15.83 | 21,983,952 | -0.26(-1.59%) |
Jun 22, 2009 | 16.17 | 16.36 | 16.02 | 16.09 | 18,690,436 | -0.19(-1.15%) |
Jun 19, 2009 | 16.24 | 16.40 | 16.16 | 16.27 | 21,992,436 | +0.12(+0.73%) |
Jun 18, 2009 | 16.42 | 16.44 | 16.09 | 16.15 | 16,428,356 | -0.21(-1.27%) |
Jun 17, 2009 | 16.08 | 16.63 | 15.92 | 16.36 | 27,485,474 | +0.31(+1.94%) |
Jun 16, 2009 | 16.51 | 16.59 | 16.03 | 16.05 | 24,606,178 | -0.31(-1.88%) |
Jun 15, 2009 | 16.56 | 16.60 | 16.27 | 16.36 | 20,159,058 | -0.35(-2.09%) |
Jun 12, 2009 | 16.74 | 16.77 | 16.49 | 16.71 | 26,428,108 | -0.06(-0.33%) |
Jun 11, 2009 | 16.87 | 17.05 | 16.71 | 16.76 | 25,889,636 | -0.11(-0.66%) |
Jun 10, 2009 | 17.34 | 17.38 | 16.74 | 16.87 | 35,198,944 | +0.03(+0.16%) |
Jun 09, 2009 | 16.84 | 17.01 | 16.66 | 16.85 | 18,838,478 | +0.01(+0.06%) |
Jun 08, 2009 | 16.71 | 16.99 | 16.62 | 16.84 | 19,233,366 | +0.27(+1.61%) |
Jun 05, 2009 | 16.99 | 17.06 | 16.43 | 16.57 | 21,516,944 | -0.27(-1.63%) |
Jun 04, 2009 | 16.72 | 16.90 | 16.28 | 16.84 | 23,015,776 | +0.14(+0.82%) |
Jun 03, 2009 | 16.72 | 17.01 | 16.51 | 16.71 | 21,084,424 | -0.09(-0.53%) |
Jun 02, 2009 | 16.42 | 17.00 | 16.34 | 16.79 | 26,789,660 | +0.23(+1.41%) |
Jun 01, 2009 | 16.17 | 16.75 | 16.03 | 16.56 | 26,395,886 | +0.69(+4.32%) |
May 29, 2009 | 15.76 | 15.90 | 15.53 | 15.88 | 27,254,572 | +0.32(+2.03%) |
May 28, 2009 | 16.20 | 16.20 | 15.31 | 15.56 | 39,585,436 | -0.43(-2.70%) |
May 27, 2009 | 16.38 | 16.60 | 15.91 | 15.99 | 26,998,394 | -0.32(-1.97%) |
May 26, 2009 | 15.54 | 16.43 | 15.48 | 16.31 | 29,632,438 | +0.64(+4.11%) |
May 22, 2009 | 15.90 | 15.93 | 15.49 | 15.67 | 22,080,348 | -0.02(-0.13%) |
May 21, 2009 | 16.10 | 16.34 | 15.52 | 15.69 | 37,249,616 | -0.64(-3.94%) |
May 20, 2009 | 17.03 | 17.14 | 16.15 | 16.34 | 45,910,492 | -0.55(-3.25%) |
May 19, 2009 | 17.84 | 17.41 | 16.45 | 16.88 | 58,154,164 | -0.95(-5.34%) |
May 18, 2009 | 17.59 | 17.93 | 17.38 | 17.84 | 38,028,232 | +1.11(+6.64%) |
May 15, 2009 | 16.76 | 17.08 | 16.60 | 16.73 | 29,746,564 | -0.09(-0.53%) |
May 14, 2009 | 17.15 | 17.25 | 16.78 | 16.82 | 23,081,830 | -0.21(-1.21%) |
May 13, 2009 | 17.10 | 17.23 | 16.60 | 17.02 | 47,179,504 | +0.13(+0.77%) |
May 12, 2009 | 17.21 | 17.30 | 16.64 | 16.89 | 28,355,400 | -0.20(-1.16%) |
May 11, 2009 | 17.01 | 17.31 | 16.82 | 17.09 | 25,565,426 | -0.39(-2.24%) |
May 08, 2009 | 17.67 | 17.67 | 16.97 | 17.48 | 26,942,260 | +0.02(+0.14%) |
May 07, 2009 | 17.95 | 18.06 | 17.35 | 17.46 | 30,025,916 | -0.39(-2.21%) |
May 06, 2009 | 18.04 | 18.17 | 17.52 | 17.85 | 20,265,908 | -0.10(-0.57%) |
May 05, 2009 | 17.95 | 18.10 | 17.77 | 17.95 | 16,555,485 | -0.01(-0.08%) |
May 04, 2009 | 17.92 | 18.35 | 17.71 | 17.97 | 26,367,446 | +0.30(+1.71%) |
May 01, 2009 | 18.22 | 18.22 | 17.49 | 17.67 | 21,949,192 | -0.38(-2.09%) |
Apr 30, 2009 | 18.20 | 18.56 | 18.01 | 18.04 | 26,606,086 | -0.01(-0.08%) |
Apr 29, 2009 | 18.01 | 18.40 | 17.84 | 18.06 | 31,144,068 | +0.19(+1.04%) |
Apr 28, 2009 | 17.53 | 18.15 | 17.38 | 17.87 | 21,807,676 | +0.13(+0.73%) |
Apr 27, 2009 | 17.75 | 18.03 | 17.55 | 17.74 | 21,689,754 | -0.29(-1.63%) |
Apr 24, 2009 | 17.77 | 18.39 | 17.52 | 18.04 | 31,885,572 | +0.38(+2.13%) |
Apr 23, 2009 | 17.80 | 17.97 | 17.35 | 17.66 | 26,221,846 | -0.28(-1.57%) |
Apr 22, 2009 | 17.57 | 18.45 | 17.47 | 17.94 | 34,891,800 | +0.19(+1.08%) |
Apr 21, 2009 | 17.27 | 17.86 | 16.99 | 17.75 | 29,987,672 | +0.51(+2.94%) |
Apr 20, 2009 | 17.63 | 17.73 | 17.08 | 17.24 | 25,500,446 | -0.65(-3.64%) |
Apr 17, 2009 | 17.93 | 18.15 | 16.69 | 17.89 | 31,613,784 | +0.09(+0.50%) |
Apr 16, 2009 | 17.67 | 17.93 | 17.33 | 17.80 | 24,323,594 | +0.21(+1.17%) |
Apr 15, 2009 | 17.29 | 17.65 | 17.21 | 17.60 | 25,476,160 | +0.23(+1.30%) |
Apr 14, 2009 | 17.54 | 17.60 | 17.17 | 17.37 | 21,825,774 | -0.43(-2.39%) |
Apr 13, 2009 | 17.57 | 17.89 | 17.54 | 17.80 | 16,912,212 | +0.04(+0.23%) |
Apr 09, 2009 | 17.52 | 17.80 | 17.44 | 17.75 | 29,638,916 | +0.53(+3.11%) |
Apr 08, 2009 | 16.93 | 17.35 | 16.93 | 17.22 | 27,056,004 | +0.51(+3.08%) |
Apr 07, 2009 | 16.77 | 16.89 | 16.54 | 16.71 | 24,562,136 | -0.33(-1.93%) |
Apr 06, 2009 | 16.99 | 17.16 | 16.77 | 17.03 | 25,004,196 | -0.10(-0.60%) |
Apr 03, 2009 | 16.93 | 17.22 | 16.69 | 17.14 | 29,605,230 | +0.16(+0.93%) |
Apr 02, 2009 | 16.66 | 17.30 | 16.62 | 16.98 | 44,149,900 | +0.64(+3.94%) |