Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.06 | 23.13 | 22.81 | 22.92 | 14,596,561 | -0.24(-1.04%) |
Mar 30, 2010 | 23.07 | 23.30 | 23.03 | 23.16 | 12,231,509 | +0.06(+0.28%) |
Mar 29, 2010 | 23.23 | 23.30 | 23.03 | 23.10 | 12,602,746 | -0.11(-0.46%) |
Mar 26, 2010 | 23.15 | 23.37 | 23.12 | 23.20 | 17,425,164 | +0.09(+0.40%) |
Mar 25, 2010 | 23.03 | 23.32 | 23.00 | 23.11 | 18,286,522 | +0.21(+0.93%) |
Mar 24, 2010 | 22.98 | 23.10 | 22.84 | 22.90 | 16,685,591 | -0.19(-0.83%) |
Mar 23, 2010 | 23.09 | 23.12 | 22.86 | 23.09 | 16,246,835 | -0.06(-0.24%) |
Mar 22, 2010 | 22.77 | 23.23 | 22.77 | 23.15 | 16,565,703 | +0.22(+0.96%) |
Mar 19, 2010 | 22.96 | 23.08 | 22.74 | 22.93 | 31,658,038 | -0.03(-0.12%) |
Mar 18, 2010 | 22.99 | 23.07 | 22.84 | 22.96 | 25,070,948 | -0.09(-0.37%) |
Mar 17, 2010 | 23.02 | 23.13 | 22.91 | 23.04 | 20,790,458 | -0.02(-0.09%) |
Mar 16, 2010 | 23.11 | 23.25 | 22.92 | 23.06 | 19,334,744 | -0.10(-0.43%) |
Mar 15, 2010 | 23.03 | 23.18 | 23.01 | 23.16 | 17,005,764 | +0.17(+0.74%) |
Mar 12, 2010 | 22.84 | 23.10 | 22.76 | 22.99 | 21,105,326 | +0.23(+1.00%) |
Mar 11, 2010 | 22.38 | 22.83 | 22.33 | 22.77 | 21,621,856 | +0.30(+1.32%) |
Mar 10, 2010 | 22.38 | 22.59 | 22.28 | 22.47 | 14,865,160 | +0.02(+0.09%) |
Mar 09, 2010 | 22.46 | 22.64 | 22.44 | 22.45 | 21,350,886 | -0.03(-0.14%) |
Mar 08, 2010 | 22.28 | 22.53 | 22.28 | 22.48 | 15,719,755 | +0.11(+0.50%) |
Mar 05, 2010 | 22.19 | 22.44 | 22.15 | 22.36 | 26,687,166 | +0.25(+1.15%) |
Mar 04, 2010 | 22.13 | 22.21 | 22.01 | 22.11 | 19,589,916 | -0.02(-0.10%) |
Mar 03, 2010 | 22.10 | 22.37 | 22.03 | 22.13 | 19,765,280 | +0.09(+0.41%) |
Mar 02, 2010 | 22.08 | 22.21 | 21.99 | 22.04 | 21,597,564 | -0.06(-0.29%) |
Mar 01, 2010 | 21.97 | 22.19 | 21.87 | 22.10 | 20,164,924 | +0.16(+0.74%) |
Feb 26, 2010 | 22.06 | 22.06 | 21.77 | 21.94 | 19,734,914 | -0.11(-0.51%) |
Feb 25, 2010 | 21.85 | 22.12 | 21.80 | 22.06 | 21,397,700 | -0.01(-0.03%) |
Feb 24, 2010 | 21.65 | 22.10 | 21.62 | 22.06 | 32,614,194 | +0.44(+2.02%) |
Feb 23, 2010 | 21.49 | 21.82 | 21.34 | 21.63 | 50,860,556 | +0.30(+1.42%) |
Feb 22, 2010 | 21.38 | 21.49 | 21.24 | 21.32 | 22,894,338 | +0.12(+0.56%) |
Feb 19, 2010 | 21.25 | 21.42 | 21.10 | 21.20 | 26,413,092 | -0.11(-0.50%) |
Feb 18, 2010 | 21.11 | 21.37 | 21.01 | 21.31 | 23,552,962 | +0.20(+0.93%) |
Feb 17, 2010 | 20.93 | 21.14 | 20.92 | 21.11 | 30,605,002 | +0.41(+1.97%) |
Feb 16, 2010 | 20.48 | 20.75 | 20.35 | 20.70 | 18,935,352 | +0.31(+1.52%) |
Feb 12, 2010 | 20.22 | 20.40 | 20.40 | 20.40 | 21,367,534 | +0.01(+0.03%) |
Feb 11, 2010 | 20.19 | 20.44 | 20.07 | 20.39 | 20,779,546 | +0.24(+1.19%) |
Feb 10, 2010 | 20.28 | 20.37 | 19.97 | 20.15 | 20,590,818 | -0.15(-0.76%) |
Feb 09, 2010 | 20.30 | 20.46 | 20.09 | 20.30 | 25,675,746 | +0.06(+0.31%) |
Feb 08, 2010 | 20.07 | 20.35 | 20.02 | 20.24 | 36,976,364 | +0.56(+2.86%) |
Feb 05, 2010 | 19.59 | 19.74 | 19.36 | 19.68 | 28,763,630 | +0.04(+0.18%) |
Feb 04, 2010 | 19.86 | 20.07 | 19.58 | 19.64 | 28,070,242 | -0.64(-3.16%) |
Feb 03, 2010 | 20.35 | 20.35 | 19.88 | 20.28 | 27,637,322 | -0.13(-0.65%) |
Feb 02, 2010 | 19.97 | 20.43 | 19.90 | 20.42 | 27,926,724 | +0.46(+2.29%) |
Feb 01, 2010 | 19.70 | 20.01 | 19.63 | 19.96 | 24,404,022 | +0.26(+1.32%) |
Jan 29, 2010 | 19.39 | 19.76 | 19.26 | 19.70 | 31,928,120 | +0.47(+2.45%) |
Jan 28, 2010 | 19.64 | 19.66 | 19.12 | 19.23 | 27,627,568 | -0.35(-1.80%) |
Jan 27, 2010 | 19.43 | 19.64 | 19.33 | 19.58 | 18,230,926 | +0.08(+0.40%) |
Jan 26, 2010 | 19.34 | 19.66 | 19.34 | 19.50 | 18,876,468 | +0.08(+0.40%) |
Jan 25, 2010 | 19.66 | 19.66 | 19.35 | 19.43 | 15,780,478 | -0.07(-0.36%) |
Jan 22, 2010 | 19.86 | 20.08 | 19.47 | 19.50 | 23,740,978 | -0.53(-2.67%) |
Jan 21, 2010 | 20.14 | 20.44 | 19.92 | 20.03 | 26,874,228 | -0.13(-0.63%) |
Jan 20, 2010 | 20.18 | 20.28 | 19.94 | 20.16 | 18,848,838 | -0.15(-0.76%) |
Jan 19, 2010 | 20.02 | 20.36 | 19.94 | 20.31 | 19,940,408 | +0.22(+1.08%) |
Jan 15, 2010 | 19.91 | 20.09 | 20.09 | 20.09 | 32,722,356 | +0.19(+0.95%) |
Jan 14, 2010 | 19.78 | 20.00 | 19.78 | 19.90 | 18,780,366 | +0.12(+0.60%) |
Jan 13, 2010 | 19.69 | 19.87 | 19.69 | 19.78 | 22,236,864 | +0.11(+0.54%) |
Jan 12, 2010 | 19.80 | 19.94 | 19.61 | 19.68 | 32,810,856 | -0.13(-0.64%) |
Jan 11, 2010 | 20.40 | 20.41 | 19.75 | 19.80 | 33,656,512 | -0.58(-2.83%) |
Jan 08, 2010 | 20.40 | 20.56 | 20.18 | 20.38 | 22,195,128 | -0.10(-0.48%) |
Jan 07, 2010 | 20.30 | 20.55 | 20.21 | 20.48 | 17,143,832 | +0.24(+1.18%) |
Jan 06, 2010 | 20.31 | 20.40 | 20.18 | 20.24 | 12,559,679 | -0.07(-0.35%) |
Jan 05, 2010 | 20.21 | 20.39 | 19.90 | 20.31 | 22,173,116 | +0.15(+0.73%) |
Jan 04, 2010 | 20.50 | 20.50 | 20.08 | 20.16 | 18,656,226 | -0.18(-0.90%) |
Dec 31, 2009 | 20.46 | 20.35 | 20.35 | 20.35 | 10,574,638 | -0.14(-0.69%) |
Dec 30, 2009 | 20.47 | 20.59 | 20.39 | 20.49 | 8,109,213 | -0.10(-0.48%) |
Dec 29, 2009 | 20.51 | 20.61 | 20.25 | 20.59 | 9,941,044 | +0.06(+0.31%) |
Dec 28, 2009 | 20.55 | 20.70 | 20.37 | 20.52 | 10,379,299 | +0.01(+0.03%) |
Dec 24, 2009 | 20.52 | 20.56 | 20.39 | 20.52 | 5,389,053 | +0.12(+0.59%) |
Dec 23, 2009 | 20.63 | 20.66 | 20.25 | 20.40 | 13,919,775 | -0.20(-0.99%) |
Dec 22, 2009 | 20.43 | 20.69 | 20.37 | 20.60 | 16,764,537 | +0.13(+0.65%) |
Dec 21, 2009 | 20.19 | 20.57 | 20.19 | 20.47 | 14,231,693 | +0.32(+1.57%) |
Dec 18, 2009 | 20.38 | 20.41 | 19.99 | 20.15 | 24,621,226 | -0.11(-0.52%) |
Dec 17, 2009 | 20.29 | 20.48 | 20.23 | 20.25 | 16,312,114 | -0.33(-1.61%) |
Dec 16, 2009 | 20.49 | 20.66 | 20.33 | 20.59 | 19,606,806 | +0.18(+0.86%) |
Dec 15, 2009 | 20.12 | 20.54 | 20.12 | 20.41 | 24,189,290 | +0.11(+0.52%) |
Dec 14, 2009 | 20.25 | 20.40 | 20.25 | 20.30 | 16,335,905 | +0.27(+1.33%) |
Dec 11, 2009 | 19.80 | 20.07 | 19.80 | 20.04 | 23,217,364 | +0.35(+1.79%) |
Dec 10, 2009 | 19.54 | 19.76 | 19.52 | 19.69 | 16,870,444 | +0.31(+1.60%) |
Dec 09, 2009 | 19.48 | 19.50 | 19.29 | 19.38 | 17,746,966 | -0.08(-0.43%) |
Dec 08, 2009 | 19.75 | 19.77 | 19.37 | 19.46 | 21,499,418 | -0.39(-1.95%) |
Dec 07, 2009 | 19.72 | 19.90 | 19.72 | 19.85 | 18,007,676 | +0.10(+0.50%) |
Dec 04, 2009 | 19.99 | 20.04 | 19.66 | 19.75 | 23,952,142 | +0.11(+0.54%) |
Dec 03, 2009 | 19.93 | 19.93 | 19.59 | 19.64 | 22,043,000 | -0.28(-1.41%) |
Dec 02, 2009 | 19.71 | 20.03 | 19.69 | 19.92 | 24,595,916 | +0.23(+1.18%) |
Dec 01, 2009 | 19.33 | 19.90 | 19.24 | 19.69 | 29,132,374 | +0.61(+3.19%) |
Nov 30, 2009 | 19.24 | 19.36 | 18.80 | 19.08 | 23,966,986 | -0.17(-0.91%) |
Nov 27, 2009 | 18.94 | 19.39 | 18.91 | 19.26 | 10,777,928 | -0.17(-0.86%) |
Nov 25, 2009 | 19.23 | 19.45 | 19.03 | 19.43 | 16,419,240 | +0.20(+1.05%) |
Nov 24, 2009 | 19.18 | 19.30 | 19.10 | 19.22 | 16,781,402 | +0.03(+0.18%) |
Nov 23, 2009 | 19.09 | 19.25 | 18.99 | 19.19 | 26,129,042 | +0.23(+1.21%) |
Nov 20, 2009 | 18.82 | 19.02 | 18.65 | 18.96 | 25,236,172 | +0.05(+0.26%) |
Nov 19, 2009 | 18.98 | 19.00 | 18.69 | 18.91 | 16,204,205 | -0.13(-0.66%) |
Nov 18, 2009 | 18.74 | 19.05 | 18.73 | 19.04 | 25,568,486 | +0.21(+1.11%) |
Nov 17, 2009 | 18.90 | 19.04 | 18.38 | 18.83 | 44,510,092 | -0.46(-2.39%) |
Nov 16, 2009 | 19.27 | 19.50 | 19.11 | 19.29 | 26,927,550 | +0.22(+1.13%) |
Nov 13, 2009 | 18.90 | 19.22 | 18.75 | 19.07 | 20,336,612 | -0.06(-0.31%) |
Nov 12, 2009 | 19.06 | 19.38 | 18.95 | 19.13 | 26,828,896 | +0.08(+0.42%) |
Nov 11, 2009 | 18.94 | 19.15 | 18.87 | 19.05 | 26,833,384 | +0.34(+1.83%) |
Nov 10, 2009 | 18.70 | 18.83 | 18.48 | 18.71 | 21,291,680 | +0.01(+0.04%) |
Nov 09, 2009 | 18.35 | 18.74 | 18.27 | 18.70 | 19,112,394 | +0.51(+2.80%) |
Nov 06, 2009 | 18.04 | 18.34 | 18.00 | 18.19 | 21,601,932 | +0.36(+1.99%) |
Nov 05, 2009 | 17.56 | 18.00 | 17.53 | 17.84 | 22,093,652 | +0.43(+2.44%) |
Nov 04, 2009 | 17.63 | 17.79 | 17.37 | 17.41 | 26,730,878 | -0.03(-0.16%) |
Nov 03, 2009 | 17.38 | 17.63 | 17.07 | 17.44 | 24,965,926 | -0.04(-0.24%) |
Nov 02, 2009 | 17.54 | 17.90 | 17.24 | 17.48 | 22,344,370 | -0.02(-0.12%) |
Oct 30, 2009 | 18.02 | 18.07 | 17.41 | 17.50 | 27,851,036 | -0.57(-3.16%) |
Oct 29, 2009 | 17.79 | 18.20 | 17.61 | 18.07 | 18,609,242 | +0.49(+2.78%) |
Oct 28, 2009 | 18.13 | 18.14 | 17.55 | 17.58 | 32,255,610 | -0.55(-3.04%) |
Oct 27, 2009 | 18.21 | 18.41 | 18.11 | 18.14 | 22,961,934 | -0.07(-0.38%) |
Oct 26, 2009 | 18.34 | 18.51 | 18.14 | 18.21 | 25,593,112 | -0.12(-0.65%) |
Oct 23, 2009 | 18.49 | 18.54 | 18.26 | 18.32 | 23,412,784 | -0.31(-1.68%) |
Oct 22, 2009 | 18.28 | 18.73 | 18.17 | 18.64 | 21,349,210 | +0.28(+1.52%) |
Oct 21, 2009 | 18.76 | 18.99 | 18.29 | 18.36 | 33,675,228 | -0.45(-2.41%) |
Oct 20, 2009 | 18.74 | 18.92 | 18.74 | 18.81 | 18,497,900 | -0.46(-2.39%) |
Oct 19, 2009 | 19.03 | 19.31 | 18.99 | 19.27 | 11,900,638 | +0.26(+1.36%) |
Oct 16, 2009 | 18.94 | 19.09 | 18.72 | 19.01 | 17,307,156 | -0.03(-0.15%) |
Oct 15, 2009 | 19.03 | 19.09 | 18.87 | 19.04 | 19,139,656 | -0.06(-0.29%) |
Oct 14, 2009 | 19.36 | 19.54 | 19.06 | 19.10 | 25,104,402 | -0.10(-0.54%) |
Oct 13, 2009 | 18.85 | 19.26 | 18.74 | 19.20 | 19,922,116 | +0.34(+1.81%) |
Oct 12, 2009 | 19.04 | 19.14 | 18.84 | 18.86 | 15,793,002 | +0.06(+0.30%) |
Oct 09, 2009 | 18.73 | 18.84 | 18.59 | 18.80 | 15,939,245 | +0.05(+0.26%) |
Oct 08, 2009 | 18.42 | 18.87 | 18.40 | 18.76 | 23,121,852 | +0.52(+2.87%) |
Oct 07, 2009 | 18.32 | 18.43 | 18.18 | 18.23 | 19,286,790 | -0.10(-0.57%) |
Oct 06, 2009 | 18.35 | 18.47 | 18.26 | 18.34 | 20,575,914 | +0.10(+0.54%) |
Oct 05, 2009 | 18.25 | 18.37 | 18.14 | 18.24 | 14,577,993 | +0.08(+0.46%) |
Oct 02, 2009 | 18.24 | 18.32 | 18.04 | 18.16 | 19,855,184 | -0.20(-1.10%) |
Oct 01, 2009 | 18.59 | 18.59 | 18.21 | 18.36 | 23,303,838 | -0.22(-1.20%) |
Sep 30, 2009 | 18.79 | 18.79 | 18.36 | 18.58 | 23,748,978 | -0.13(-0.71%) |
Sep 29, 2009 | 19.06 | 19.14 | 18.61 | 18.71 | 19,734,916 | -0.33(-1.76%) |
Sep 28, 2009 | 18.80 | 19.13 | 18.76 | 19.05 | 9,839,038 | +0.32(+1.71%) |
Sep 25, 2009 | 18.75 | 18.99 | 18.52 | 18.73 | 17,002,634 | -0.13(-0.70%) |
Sep 24, 2009 | 19.20 | 19.21 | 18.76 | 18.86 | 17,257,974 | -0.22(-1.13%) |
Sep 23, 2009 | 19.34 | 19.50 | 19.05 | 19.08 | 20,202,012 | -0.19(-0.98%) |
Sep 22, 2009 | 19.70 | 19.75 | 19.17 | 19.27 | 20,542,230 | -0.36(-1.85%) |
Sep 21, 2009 | 19.50 | 19.81 | 19.42 | 19.63 | 12,782,065 | -0.06(-0.32%) |
Sep 18, 2009 | 19.54 | 19.84 | 19.53 | 19.69 | 22,607,876 | +0.22(+1.11%) |
Sep 17, 2009 | 19.82 | 19.83 | 19.36 | 19.47 | 19,093,756 | +0.13(+0.69%) |
Sep 16, 2009 | 19.28 | 19.68 | 19.22 | 19.34 | 25,514,980 | +0.22(+1.17%) |
Sep 15, 2009 | 19.24 | 19.32 | 19.01 | 19.12 | 14,402,119 | -0.07(-0.36%) |
Sep 14, 2009 | 18.94 | 19.29 | 18.90 | 19.19 | 11,970,171 | +0.12(+0.62%) |
Sep 11, 2009 | 19.18 | 19.20 | 18.83 | 19.07 | 21,028,878 | -0.13(-0.69%) |
Sep 10, 2009 | 19.11 | 19.24 | 18.99 | 19.20 | 13,542,892 | +0.10(+0.55%) |
Sep 09, 2009 | 19.14 | 19.18 | 18.99 | 19.10 | 15,310,757 | -0.07(-0.36%) |
Sep 08, 2009 | 18.99 | 19.23 | 18.86 | 19.17 | 17,567,028 | +0.31(+1.66%) |
Sep 04, 2009 | 18.78 | 18.94 | 18.67 | 18.85 | 11,684,767 | +0.09(+0.48%) |
Sep 03, 2009 | 18.56 | 18.77 | 18.44 | 18.76 | 13,954,104 | +0.26(+1.39%) |
Sep 02, 2009 | 18.57 | 18.71 | 18.38 | 18.50 | 15,316,632 | -0.15(-0.79%) |
Sep 01, 2009 | 18.84 | 19.17 | 18.57 | 18.65 | 22,563,892 | -0.23(-1.20%) |
Aug 31, 2009 | 19.02 | 19.09 | 18.75 | 18.88 | 18,924,528 | -0.28(-1.44%) |
Aug 28, 2009 | 19.15 | 19.20 | 18.84 | 19.15 | 18,563,926 | +0.10(+0.51%) |
Aug 27, 2009 | 19.09 | 19.15 | 18.82 | 19.06 | 19,438,448 | -0.01(-0.07%) |
Aug 26, 2009 | 18.87 | 19.33 | 18.83 | 19.07 | 22,561,074 | +0.17(+0.92%) |
Aug 25, 2009 | 18.83 | 19.18 | 18.68 | 18.90 | 31,517,424 | +0.20(+1.07%) |
Aug 24, 2009 | 19.18 | 19.18 | 18.64 | 18.70 | 23,473,260 | -0.33(-1.71%) |
Aug 21, 2009 | 18.64 | 19.04 | 18.44 | 19.02 | 26,986,144 | +0.57(+3.07%) |
Aug 20, 2009 | 18.53 | 18.55 | 18.33 | 18.46 | 20,522,418 | -0.05(-0.26%) |
Aug 19, 2009 | 18.50 | 18.63 | 18.31 | 18.50 | 28,121,808 | -0.12(-0.67%) |
Aug 18, 2009 | 18.64 | 18.89 | 18.38 | 18.63 | 51,057,660 | +0.83(+4.66%) |
Aug 17, 2009 | 17.93 | 18.29 | 17.59 | 17.80 | 44,575,896 | -0.98(-5.20%) |
Aug 14, 2009 | 19.14 | 19.20 | 18.61 | 18.77 | 23,327,386 | -0.37(-1.95%) |
Aug 13, 2009 | 18.97 | 19.24 | 18.68 | 19.15 | 28,872,726 | +0.33(+1.76%) |
Aug 12, 2009 | 18.54 | 19.04 | 18.50 | 18.82 | 19,182,198 | +0.21(+1.15%) |
Aug 11, 2009 | 18.70 | 18.75 | 18.49 | 18.60 | 13,767,928 | -0.15(-0.77%) |
Aug 10, 2009 | 18.80 | 18.84 | 18.52 | 18.75 | 15,045,058 | -0.11(-0.59%) |
Aug 07, 2009 | 18.49 | 19.01 | 18.41 | 18.86 | 23,730,744 | +0.50(+2.71%) |
Aug 06, 2009 | 18.26 | 18.50 | 18.10 | 18.36 | 19,883,902 | +0.15(+0.80%) |
Aug 05, 2009 | 18.19 | 18.30 | 17.96 | 18.21 | 14,450,912 | +0.08(+0.46%) |
Aug 04, 2009 | 18.10 | 18.29 | 18.04 | 18.13 | 15,049,909 | -0.07(-0.38%) |
Aug 03, 2009 | 18.11 | 18.25 | 17.76 | 18.20 | 17,379,378 | +0.26(+1.43%) |
Jul 31, 2009 | 17.88 | 18.12 | 17.85 | 17.94 | 16,926,258 | +0.06(+0.35%) |
Jul 30, 2009 | 17.78 | 18.10 | 17.66 | 17.88 | 19,580,784 | +0.32(+1.81%) |
Jul 29, 2009 | 17.55 | 17.74 | 17.38 | 17.56 | 17,303,864 | +0.00(+0.00%) |
Jul 28, 2009 | 17.35 | 17.57 | 17.27 | 17.56 | 16,886,832 | +0.26(+1.52%) |
Jul 27, 2009 | 17.31 | 17.52 | 17.14 | 17.30 | 19,435,200 | -0.21(-1.22%) |
Jul 24, 2009 | 17.45 | 17.59 | 17.26 | 17.52 | 16,258,059 | +0.03(+0.16%) |
Jul 23, 2009 | 17.13 | 17.65 | 16.96 | 17.49 | 30,040,134 | +0.35(+2.06%) |
Jul 22, 2009 | 16.86 | 17.22 | 16.79 | 17.13 | 16,404,937 | +0.21(+1.27%) |
Jul 21, 2009 | 17.20 | 17.22 | 16.69 | 16.92 | 19,828,946 | -0.24(-1.37%) |
Jul 20, 2009 | 17.06 | 17.20 | 16.94 | 17.16 | 14,695,102 | +0.09(+0.53%) |
Jul 17, 2009 | 17.02 | 17.12 | 16.82 | 17.07 | 22,094,862 | +0.19(+1.11%) |
Jul 16, 2009 | 16.65 | 16.96 | 16.48 | 16.88 | 19,708,558 | +0.22(+1.33%) |
Jul 15, 2009 | 16.52 | 16.70 | 16.35 | 16.66 | 20,114,310 | +0.28(+1.69%) |
Jul 14, 2009 | 15.97 | 16.39 | 15.88 | 16.38 | 22,544,944 | +0.39(+2.47%) |
Jul 13, 2009 | 15.70 | 16.01 | 15.68 | 15.99 | 25,737,632 | +0.41(+2.62%) |
Jul 10, 2009 | 15.62 | 15.79 | 15.45 | 15.58 | 14,216,869 | -0.11(-0.70%) |
Jul 09, 2009 | 15.81 | 15.89 | 15.45 | 15.69 | 20,703,852 | +0.01(+0.09%) |
Jul 08, 2009 | 15.48 | 15.74 | 15.42 | 15.68 | 21,265,458 | +0.18(+1.16%) |
Jul 07, 2009 | 15.85 | 15.85 | 15.44 | 15.50 | 21,695,128 | -0.33(-2.10%) |
Jul 06, 2009 | 15.74 | 16.01 | 15.58 | 15.83 | 18,270,692 | +0.05(+0.31%) |
Jul 02, 2009 | 16.17 | 16.40 | 15.74 | 15.78 | 19,562,954 | -0.62(-3.80%) |
Jul 01, 2009 | 16.46 | 16.56 | 16.24 | 16.40 | 19,194,300 | +0.06(+0.34%) |
Jun 30, 2009 | 16.55 | 16.61 | 16.15 | 16.35 | 18,325,324 | -0.17(-1.01%) |
Jun 29, 2009 | 16.37 | 16.71 | 16.30 | 16.51 | 17,813,078 | +0.18(+1.10%) |
Jun 26, 2009 | 16.24 | 16.64 | 16.20 | 16.33 | 27,292,420 | +0.03(+0.17%) |
Jun 25, 2009 | 16.15 | 16.43 | 16.05 | 16.30 | 27,376,984 | +0.62(+3.92%) |
Jun 24, 2009 | 16.01 | 16.02 | 15.59 | 15.69 | 21,041,242 | -0.14(-0.87%) |
Jun 23, 2009 | 16.08 | 16.08 | 15.71 | 15.83 | 21,986,410 | -0.26(-1.59%) |
Jun 22, 2009 | 16.17 | 16.35 | 16.02 | 16.08 | 18,692,526 | -0.19(-1.15%) |
Jun 19, 2009 | 16.24 | 16.40 | 16.16 | 16.27 | 21,994,894 | +0.12(+0.73%) |
Jun 18, 2009 | 16.42 | 16.44 | 16.09 | 16.15 | 16,430,192 | -0.21(-1.27%) |
Jun 17, 2009 | 16.08 | 16.63 | 15.92 | 16.36 | 27,488,546 | +0.31(+1.94%) |
Jun 16, 2009 | 16.51 | 16.59 | 16.03 | 16.05 | 24,608,928 | -0.31(-1.88%) |
Jun 15, 2009 | 16.56 | 16.60 | 16.27 | 16.36 | 20,161,310 | -0.35(-2.09%) |
Jun 12, 2009 | 16.73 | 16.77 | 16.48 | 16.71 | 26,431,062 | -0.06(-0.33%) |
Jun 11, 2009 | 16.87 | 17.05 | 16.71 | 16.76 | 25,892,530 | -0.11(-0.66%) |
Jun 10, 2009 | 17.34 | 17.38 | 16.73 | 16.87 | 35,202,876 | +0.03(+0.16%) |
Jun 09, 2009 | 16.84 | 17.01 | 16.66 | 16.84 | 18,840,584 | +0.01(+0.06%) |
Jun 08, 2009 | 16.70 | 16.98 | 16.62 | 16.83 | 19,235,514 | +0.27(+1.61%) |
Jun 05, 2009 | 16.98 | 17.06 | 16.43 | 16.57 | 21,519,350 | -0.27(-1.63%) |
Jun 04, 2009 | 16.72 | 16.90 | 16.28 | 16.84 | 23,018,348 | +0.14(+0.82%) |
Jun 03, 2009 | 16.72 | 17.01 | 16.51 | 16.70 | 21,086,780 | -0.09(-0.53%) |
Jun 02, 2009 | 16.42 | 17.00 | 16.33 | 16.79 | 26,792,652 | +0.23(+1.41%) |
Jun 01, 2009 | 16.17 | 16.74 | 16.03 | 16.56 | 26,398,836 | +0.69(+4.32%) |
May 29, 2009 | 15.76 | 15.89 | 15.52 | 15.87 | 27,257,618 | +0.32(+2.03%) |
May 28, 2009 | 16.20 | 16.20 | 15.31 | 15.56 | 39,589,860 | -0.43(-2.70%) |
May 27, 2009 | 16.38 | 16.59 | 15.91 | 15.99 | 27,001,412 | -0.32(-1.98%) |
May 26, 2009 | 15.54 | 16.43 | 15.48 | 16.31 | 29,635,748 | +0.64(+4.11%) |
May 22, 2009 | 15.90 | 15.93 | 15.49 | 15.67 | 22,082,814 | -0.02(-0.13%) |
May 21, 2009 | 16.10 | 16.33 | 15.52 | 15.69 | 37,253,776 | -0.64(-3.94%) |
May 20, 2009 | 17.03 | 17.14 | 16.15 | 16.33 | 45,915,620 | -0.55(-3.25%) |
May 19, 2009 | 17.83 | 17.41 | 16.45 | 16.88 | 58,160,664 | -0.95(-5.34%) |
May 18, 2009 | 17.59 | 17.92 | 17.38 | 17.83 | 38,032,480 | +1.11(+6.64%) |
May 15, 2009 | 16.76 | 17.08 | 16.60 | 16.72 | 29,749,888 | -0.09(-0.53%) |
May 14, 2009 | 17.15 | 17.25 | 16.78 | 16.81 | 23,084,410 | -0.21(-1.21%) |
May 13, 2009 | 17.10 | 17.23 | 16.60 | 17.02 | 47,184,776 | +0.13(+0.77%) |
May 12, 2009 | 17.21 | 17.29 | 16.64 | 16.89 | 28,358,568 | -0.20(-1.16%) |
May 11, 2009 | 17.01 | 17.31 | 16.82 | 17.09 | 25,568,284 | -0.39(-2.24%) |
May 08, 2009 | 17.67 | 17.67 | 16.96 | 17.48 | 26,945,270 | +0.02(+0.14%) |
May 07, 2009 | 17.95 | 18.05 | 17.35 | 17.45 | 30,029,272 | -0.39(-2.21%) |
May 06, 2009 | 18.03 | 18.17 | 17.52 | 17.85 | 20,268,174 | -0.10(-0.57%) |
May 05, 2009 | 17.94 | 18.10 | 17.77 | 17.95 | 16,557,335 | -0.01(-0.08%) |
May 04, 2009 | 17.92 | 18.35 | 17.70 | 17.96 | 26,370,392 | +0.30(+1.71%) |
May 01, 2009 | 18.22 | 18.22 | 17.49 | 17.66 | 21,951,646 | -0.38(-2.09%) |
Apr 30, 2009 | 18.20 | 18.55 | 18.01 | 18.04 | 26,609,058 | -0.01(-0.08%) |
Apr 29, 2009 | 18.01 | 18.40 | 17.83 | 18.05 | 31,147,548 | +0.19(+1.04%) |
Apr 28, 2009 | 17.53 | 18.15 | 17.38 | 17.87 | 21,810,114 | +0.13(+0.73%) |
Apr 27, 2009 | 17.75 | 18.03 | 17.55 | 17.74 | 21,692,178 | -0.29(-1.63%) |
Apr 24, 2009 | 17.77 | 18.38 | 17.52 | 18.03 | 31,889,136 | +0.38(+2.14%) |
Apr 23, 2009 | 17.79 | 17.97 | 17.35 | 17.66 | 26,224,776 | -0.28(-1.57%) |
Apr 22, 2009 | 17.57 | 18.45 | 17.46 | 17.94 | 34,895,700 | +0.19(+1.08%) |
Apr 21, 2009 | 17.27 | 17.86 | 16.98 | 17.75 | 29,991,024 | +0.51(+2.94%) |
Apr 20, 2009 | 17.63 | 17.73 | 17.07 | 17.24 | 25,503,296 | -0.65(-3.64%) |
Apr 17, 2009 | 17.93 | 18.14 | 16.69 | 17.89 | 31,617,316 | +0.09(+0.50%) |
Apr 16, 2009 | 17.67 | 17.93 | 17.33 | 17.80 | 24,326,312 | +0.21(+1.17%) |
Apr 15, 2009 | 17.29 | 17.65 | 17.20 | 17.59 | 25,479,008 | +0.23(+1.30%) |
Apr 14, 2009 | 17.54 | 17.60 | 17.17 | 17.37 | 21,828,214 | -0.43(-2.39%) |
Apr 13, 2009 | 17.57 | 17.89 | 17.53 | 17.79 | 16,914,102 | +0.04(+0.23%) |
Apr 09, 2009 | 17.52 | 17.79 | 17.44 | 17.75 | 29,642,228 | +0.53(+3.10%) |
Apr 08, 2009 | 16.92 | 17.35 | 16.92 | 17.22 | 27,059,028 | +0.51(+3.08%) |
Apr 07, 2009 | 16.77 | 16.89 | 16.54 | 16.70 | 24,564,882 | -0.33(-1.93%) |
Apr 06, 2009 | 16.98 | 17.16 | 16.77 | 17.03 | 25,006,990 | -0.10(-0.60%) |
Apr 03, 2009 | 16.92 | 17.22 | 16.68 | 17.14 | 29,608,538 | +0.16(+0.93%) |
Apr 02, 2009 | 16.66 | 17.30 | 16.61 | 16.98 | 44,154,832 | +0.64(+3.94%) |