Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.40 | 17.56 | 17.34 | 17.40 | 12,112,700 | +0.02(+0.10%) |
May 27, 2010 | 17.20 | 17.40 | 17.18 | 17.38 | 8,961,714 | +0.33(+1.92%) |
May 26, 2010 | 17.24 | 17.26 | 16.97 | 17.06 | 330 | -0.01(-0.04%) |
May 25, 2010 | 16.83 | 17.07 | 16.60 | 17.06 | 23,303 | -0.09(-0.53%) |
May 24, 2010 | 17.31 | 17.44 | 17.15 | 17.15 | 11,245,420 | -0.16(-0.94%) |
May 21, 2010 | 16.98 | 17.34 | 16.94 | 17.32 | 16,321,128 | +0.08(+0.46%) |
May 20, 2010 | 17.36 | 17.53 | 17.21 | 17.24 | 18,551,946 | -0.53(-3.00%) |
May 19, 2010 | 17.88 | 17.95 | 17.65 | 17.77 | 14,134,747 | -0.18(-1.01%) |
May 18, 2010 | 18.21 | 18.28 | 17.92 | 17.95 | 12,869,578 | -0.18(-0.97%) |
May 17, 2010 | 18.15 | 18.21 | 17.85 | 18.13 | 14,010,448 | +0.02(+0.10%) |
May 14, 2010 | 18.11 | 18.29 | 18.02 | 18.11 | 12,465,840 | -0.15(-0.83%) |
May 13, 2010 | 18.33 | 18.51 | 18.24 | 18.26 | 11,653,689 | -0.08(-0.43%) |
May 12, 2010 | 18.21 | 18.39 | 18.13 | 18.34 | 8,638,460 | +0.15(+0.83%) |
May 11, 2010 | 18.23 | 18.38 | 18.14 | 18.19 | 11,942,584 | +0.04(+0.20%) |
May 10, 2010 | 17.98 | 18.17 | 17.97 | 18.15 | 15,710,856 | +0.54(+3.09%) |
May 07, 2010 | 17.55 | 17.92 | 17.35 | 17.61 | 29,202,306 | -0.08(-0.48%) |
May 06, 2010 | 17.84 | 18.20 | 17.69 | 17.69 | 46,066 | -0.59(-3.24%) |
May 05, 2010 | 18.32 | 18.33 | 18.12 | 18.29 | 15,187,525 | -0.05(-0.26%) |
May 04, 2010 | 18.55 | 18.58 | 18.24 | 18.33 | 15,437,613 | -0.32(-1.72%) |
May 03, 2010 | 18.49 | 18.70 | 18.43 | 18.65 | 9,343,858 | +0.24(+1.28%) |
Apr 30, 2010 | 18.36 | 18.60 | 18.35 | 18.42 | 8,249,491 | +0.07(+0.40%) |
Apr 29, 2010 | 18.38 | 18.48 | 18.29 | 18.35 | 5,419,239 | +0.02(+0.10%) |
Apr 28, 2010 | 18.21 | 18.35 | 18.13 | 18.33 | 11,469,237 | +0.19(+1.03%) |
Apr 27, 2010 | 18.38 | 18.50 | 18.12 | 18.14 | 10,506,676 | -0.31(-1.70%) |
Apr 26, 2010 | 18.51 | 18.58 | 18.44 | 18.45 | 9,330,344 | -0.07(-0.36%) |
Apr 23, 2010 | 18.39 | 18.53 | 18.27 | 18.52 | 7,420,822 | +0.15(+0.79%) |
Apr 22, 2010 | 18.23 | 18.40 | 18.19 | 18.38 | 10,667,576 | +0.06(+0.33%) |
Apr 21, 2010 | 18.32 | 18.35 | 18.19 | 18.32 | 8,323,663 | +0.02(+0.10%) |
Apr 20, 2010 | 18.18 | 18.30 | 18.15 | 18.30 | 6,006,009 | +0.23(+1.27%) |
Apr 19, 2010 | 18.02 | 18.10 | 17.96 | 18.07 | 8,735,371 | +0.02(+0.10%) |
Apr 16, 2010 | 18.22 | 18.26 | 18.01 | 18.05 | 12,711,691 | -0.21(-1.16%) |
Apr 15, 2010 | 18.23 | 18.29 | 18.16 | 18.26 | 7,876,221 | -0.01(-0.03%) |
Apr 14, 2010 | 18.24 | 18.31 | 18.18 | 18.27 | 7,888,765 | +0.02(+0.10%) |
Apr 13, 2010 | 18.35 | 18.35 | 18.15 | 18.25 | 8,661,111 | -0.10(-0.53%) |
Apr 12, 2010 | 18.32 | 18.39 | 18.30 | 18.35 | 7,658,093 | +0.05(+0.26%) |
Apr 09, 2010 | 18.18 | 18.30 | 18.04 | 18.30 | 10,917,236 | +0.13(+0.73%) |
Apr 08, 2010 | 18.19 | 18.24 | 18.11 | 18.16 | 7,889,776 | -0.11(-0.60%) |
Apr 07, 2010 | 18.40 | 18.42 | 18.21 | 18.27 | 9,644,152 | -0.18(-0.98%) |
Apr 06, 2010 | 18.16 | 18.45 | 18.16 | 18.45 | 6,653,118 | +0.21(+1.16%) |
Apr 05, 2010 | 18.24 | 18.30 | 18.16 | 18.24 | 5,867,443 | +0.05(+0.27%) |
Apr 01, 2010 | 18.03 | 18.19 | 18.19 | 18.19 | 8,735,454 | +0.25(+1.38%) |
Mar 31, 2010 | 17.96 | 18.04 | 17.85 | 17.95 | 9,977,185 | -0.04(-0.24%) |
Mar 30, 2010 | 18.01 | 18.12 | 17.98 | 17.99 | 9,199,042 | -0.05(-0.27%) |
Mar 29, 2010 | 17.89 | 18.04 | 17.87 | 18.04 | 14,232,028 | +0.22(+1.22%) |
Mar 26, 2010 | 17.77 | 17.89 | 17.73 | 17.82 | 13,672,156 | +0.04(+0.24%) |
Mar 25, 2010 | 17.92 | 17.98 | 17.76 | 17.78 | 17,327,250 | -0.11(-0.64%) |
Mar 24, 2010 | 18.02 | 18.08 | 17.87 | 17.89 | 10,906,844 | -0.19(-1.04%) |
Mar 23, 2010 | 18.05 | 18.08 | 17.96 | 18.08 | 9,624,133 | +0.07(+0.40%) |
Mar 22, 2010 | 18.06 | 18.08 | 17.95 | 18.01 | 8,445,591 | -0.12(-0.67%) |
Mar 19, 2010 | 18.20 | 18.25 | 18.00 | 18.13 | 9,529,541 | +0.14(+0.78%) |
Mar 18, 2010 | 18.03 | 18.13 | 17.94 | 17.99 | 7,262,821 | -0.08(-0.46%) |
Mar 17, 2010 | 18.06 | 18.10 | 17.97 | 18.07 | 9,910,835 | +0.06(+0.33%) |
Mar 16, 2010 | 17.78 | 18.02 | 17.77 | 18.01 | 9,302,061 | +0.21(+1.17%) |
Mar 15, 2010 | 17.71 | 17.81 | 17.70 | 17.80 | 6,379,280 | +0.07(+0.37%) |
Mar 12, 2010 | 17.87 | 17.91 | 17.70 | 17.74 | 9,621,802 | -0.11(-0.63%) |
Mar 11, 2010 | 17.77 | 17.86 | 17.71 | 17.85 | 6,166,095 | +0.06(+0.33%) |
Mar 10, 2010 | 17.81 | 17.83 | 17.71 | 17.79 | 6,473,977 | +0.01(+0.03%) |
Mar 09, 2010 | 17.79 | 17.83 | 17.75 | 17.78 | 6,623,665 | -0.02(-0.13%) |
Mar 08, 2010 | 17.88 | 17.88 | 17.80 | 17.81 | 5,861,888 | +0.00(+0.00%) |
Mar 05, 2010 | 17.71 | 17.84 | 17.64 | 17.81 | 8,732,153 | +0.18(+1.01%) |
Mar 04, 2010 | 17.63 | 17.64 | 17.51 | 17.63 | 9,107,027 | +0.04(+0.20%) |
Mar 03, 2010 | 17.66 | 17.74 | 17.56 | 17.59 | 6,101,376 | -0.03(-0.17%) |
Mar 02, 2010 | 17.58 | 17.70 | 17.58 | 17.62 | 7,933,066 | +0.05(+0.30%) |
Mar 01, 2010 | 17.38 | 17.60 | 17.37 | 17.57 | 8,300,011 | +0.25(+1.44%) |
Feb 26, 2010 | 17.42 | 17.50 | 17.30 | 17.32 | 13,989,973 | -0.14(-0.78%) |
Feb 25, 2010 | 17.27 | 17.46 | 17.18 | 17.46 | 12,418,138 | -0.04(-0.20%) |
Feb 24, 2010 | 17.52 | 17.55 | 17.30 | 17.49 | 8,396,209 | +0.02(+0.10%) |
Feb 23, 2010 | 17.54 | 17.62 | 17.43 | 17.48 | 9,327,490 | -0.12(-0.68%) |
Feb 22, 2010 | 17.83 | 17.87 | 17.58 | 17.59 | 9,518,266 | -0.10(-0.54%) |
Feb 19, 2010 | 17.42 | 17.76 | 17.35 | 17.69 | 9,415,454 | +0.24(+1.40%) |
Feb 18, 2010 | 17.26 | 17.50 | 17.24 | 17.45 | 9,298,118 | +0.10(+0.55%) |
Feb 17, 2010 | 17.51 | 17.53 | 17.32 | 17.35 | 10,847,044 | -0.07(-0.41%) |
Feb 16, 2010 | 17.15 | 17.43 | 17.15 | 17.42 | 10,118,337 | +0.30(+1.74%) |
Feb 12, 2010 | 17.09 | 17.12 | 17.12 | 17.12 | 16,928,420 | -0.07(-0.38%) |
Feb 11, 2010 | 17.11 | 17.21 | 16.91 | 17.19 | 13,643,859 | +0.10(+0.59%) |
Feb 10, 2010 | 17.20 | 17.20 | 16.94 | 17.09 | 11,056,752 | -0.08(-0.45%) |
Feb 09, 2010 | 17.14 | 17.36 | 17.08 | 17.17 | 14,662,199 | +0.05(+0.31%) |
Feb 08, 2010 | 17.21 | 17.31 | 16.99 | 17.11 | 8,619,455 | -0.08(-0.45%) |
Feb 05, 2010 | 17.26 | 17.26 | 16.92 | 17.19 | 16,803,830 | -0.03(-0.17%) |
Feb 04, 2010 | 17.60 | 17.64 | 17.22 | 17.22 | 12,181,625 | -0.46(-2.59%) |
Feb 03, 2010 | 17.71 | 17.78 | 17.63 | 17.68 | 6,699,834 | -0.13(-0.73%) |
Feb 02, 2010 | 17.71 | 17.82 | 17.52 | 17.81 | 11,025,996 | +0.18(+1.05%) |
Feb 01, 2010 | 17.57 | 17.68 | 17.45 | 17.62 | 11,244,946 | +0.07(+0.41%) |
Jan 29, 2010 | 17.66 | 17.77 | 17.52 | 17.55 | 16,104,894 | -0.11(-0.61%) |
Jan 28, 2010 | 17.77 | 17.90 | 17.56 | 17.66 | 23,657,642 | -0.14(-0.77%) |
Jan 27, 2010 | 17.92 | 17.92 | 17.58 | 17.80 | 24,054,528 | -0.12(-0.66%) |
Jan 26, 2010 | 17.83 | 17.99 | 17.74 | 17.92 | 12,686,455 | +0.07(+0.40%) |
Jan 25, 2010 | 17.89 | 17.91 | 17.68 | 17.84 | 12,578,570 | +0.12(+0.67%) |
Jan 22, 2010 | 18.13 | 18.13 | 17.73 | 17.73 | 21,373,138 | -0.40(-2.20%) |
Jan 21, 2010 | 18.41 | 18.52 | 18.07 | 18.12 | 21,711,236 | -0.27(-1.45%) |
Jan 20, 2010 | 18.52 | 18.52 | 18.22 | 18.39 | 16,015,539 | -0.20(-1.06%) |
Jan 19, 2010 | 18.38 | 18.60 | 18.33 | 18.59 | 9,919,826 | +0.21(+1.16%) |
Jan 15, 2010 | 18.36 | 18.37 | 18.37 | 18.37 | 21,383,984 | -0.12(-0.64%) |
Jan 14, 2010 | 18.55 | 18.60 | 18.41 | 18.49 | 8,103,210 | -0.08(-0.45%) |
Jan 13, 2010 | 18.42 | 18.58 | 18.34 | 18.58 | 13,222,396 | +0.20(+1.10%) |
Jan 12, 2010 | 18.40 | 18.52 | 18.30 | 18.37 | 14,009,838 | -0.08(-0.42%) |
Jan 11, 2010 | 18.31 | 18.49 | 18.28 | 18.45 | 14,930,017 | +0.19(+1.04%) |
Jan 08, 2010 | 18.25 | 18.30 | 18.14 | 18.26 | 10,544,336 | -0.02(-0.10%) |
Jan 07, 2010 | 18.34 | 18.35 | 18.21 | 18.28 | 11,041,417 | -0.08(-0.45%) |
Jan 06, 2010 | 18.24 | 18.43 | 18.24 | 18.36 | 21,441,784 | +0.11(+0.59%) |
Jan 05, 2010 | 18.42 | 18.53 | 18.16 | 18.25 | 30,322,320 | -0.22(-1.19%) |
Jan 04, 2010 | 18.59 | 18.64 | 18.43 | 18.47 | 13,824,878 | +0.04(+0.19%) |
Dec 31, 2009 | 18.78 | 18.44 | 18.44 | 18.44 | 9,264,593 | -0.27(-1.43%) |
Dec 30, 2009 | 18.71 | 18.77 | 18.66 | 18.71 | 3,894,236 | -0.01(-0.03%) |
Dec 29, 2009 | 18.77 | 18.81 | 18.71 | 18.71 | 7,833,540 | -0.01(-0.06%) |
Dec 28, 2009 | 18.72 | 18.78 | 18.65 | 18.72 | 16,163,284 | +0.01(+0.06%) |
Dec 24, 2009 | 18.65 | 18.73 | 18.57 | 18.71 | 3,353,123 | +0.14(+0.74%) |
Dec 23, 2009 | 18.63 | 18.63 | 18.49 | 18.58 | 8,758,463 | +0.04(+0.22%) |
Dec 22, 2009 | 18.77 | 18.79 | 18.52 | 18.53 | 18,019,864 | -0.18(-0.95%) |
Dec 21, 2009 | 18.69 | 18.77 | 18.63 | 18.71 | 8,976,857 | +0.08(+0.41%) |
Dec 18, 2009 | 18.67 | 18.71 | 18.44 | 18.63 | 18,810,324 | -0.06(-0.32%) |
Dec 17, 2009 | 18.74 | 18.83 | 18.64 | 18.69 | 14,982,265 | -0.17(-0.88%) |
Dec 16, 2009 | 18.94 | 18.99 | 18.80 | 18.86 | 20,822,486 | -0.02(-0.13%) |
Dec 15, 2009 | 18.92 | 18.94 | 18.80 | 18.88 | 11,545,030 | -0.12(-0.63%) |
Dec 14, 2009 | 18.99 | 19.01 | 18.88 | 19.00 | 23,238,588 | +0.09(+0.47%) |
Dec 11, 2009 | 18.68 | 18.91 | 18.59 | 18.91 | 21,071,258 | +0.32(+1.73%) |
Dec 10, 2009 | 18.52 | 18.65 | 18.42 | 18.59 | 20,289,724 | +0.23(+1.26%) |
Dec 09, 2009 | 18.33 | 18.38 | 18.22 | 18.36 | 16,660,763 | +0.07(+0.36%) |
Dec 08, 2009 | 18.38 | 18.38 | 18.15 | 18.30 | 25,572,814 | -0.08(-0.42%) |
Dec 07, 2009 | 18.33 | 18.47 | 18.06 | 18.37 | 18,702,958 | +0.16(+0.88%) |
Dec 04, 2009 | 18.51 | 18.56 | 18.00 | 18.21 | 34,233,560 | -0.11(-0.62%) |
Dec 03, 2009 | 18.33 | 18.46 | 18.19 | 18.33 | 16,763,379 | +0.06(+0.33%) |
Dec 02, 2009 | 18.08 | 18.27 | 18.03 | 18.27 | 22,022,928 | +0.24(+1.35%) |
Dec 01, 2009 | 17.82 | 18.03 | 17.78 | 18.02 | 17,731,256 | +0.33(+1.88%) |
Nov 30, 2009 | 17.62 | 17.72 | 17.54 | 17.69 | 9,624,078 | +0.15(+0.85%) |
Nov 27, 2009 | 17.59 | 17.73 | 17.46 | 17.54 | 10,081,482 | -0.30(-1.70%) |
Nov 25, 2009 | 17.65 | 17.89 | 17.64 | 17.84 | 10,633,579 | +0.20(+1.15%) |
Nov 24, 2009 | 17.65 | 17.68 | 17.52 | 17.64 | 12,351,720 | +0.04(+0.20%) |
Nov 23, 2009 | 17.54 | 17.68 | 17.48 | 17.61 | 12,457,687 | +0.22(+1.26%) |
Nov 20, 2009 | 17.27 | 17.39 | 17.26 | 17.39 | 12,585,230 | +0.08(+0.45%) |
Nov 19, 2009 | 17.48 | 17.52 | 17.26 | 17.31 | 10,419,746 | -0.21(-1.22%) |
Nov 18, 2009 | 17.59 | 17.65 | 17.50 | 17.52 | 8,010,358 | -0.08(-0.44%) |
Nov 17, 2009 | 17.74 | 17.74 | 17.56 | 17.60 | 9,138,268 | -0.10(-0.54%) |
Nov 16, 2009 | 17.58 | 17.71 | 17.53 | 17.70 | 13,113,000 | +0.24(+1.40%) |
Nov 13, 2009 | 17.33 | 17.53 | 17.27 | 17.45 | 14,298,605 | +0.15(+0.89%) |
Nov 12, 2009 | 17.52 | 17.58 | 17.29 | 17.30 | 9,185,756 | -0.24(-1.39%) |
Nov 11, 2009 | 17.68 | 17.70 | 17.49 | 17.54 | 9,755,005 | -0.04(-0.24%) |
Nov 10, 2009 | 17.45 | 17.62 | 17.43 | 17.58 | 9,292,547 | +0.08(+0.48%) |
Nov 09, 2009 | 17.28 | 17.50 | 17.26 | 17.50 | 7,995,309 | +0.31(+1.80%) |
Nov 06, 2009 | 17.17 | 17.29 | 17.11 | 17.19 | 12,136,953 | -0.02(-0.10%) |
Nov 05, 2009 | 17.04 | 17.23 | 17.02 | 17.21 | 10,906,577 | +0.29(+1.69%) |
Nov 04, 2009 | 16.87 | 17.16 | 16.85 | 16.92 | 13,375,067 | +0.11(+0.67%) |
Nov 03, 2009 | 16.85 | 16.90 | 16.75 | 16.81 | 14,100,878 | -0.04(-0.21%) |
Nov 02, 2009 | 16.95 | 17.06 | 16.70 | 16.85 | 13,937,724 | -0.03(-0.18%) |
Oct 30, 2009 | 17.19 | 17.24 | 16.85 | 16.88 | 22,309,238 | -0.32(-1.87%) |
Oct 29, 2009 | 17.12 | 17.23 | 17.02 | 17.20 | 12,681,418 | +0.15(+0.87%) |
Oct 28, 2009 | 17.21 | 17.29 | 17.02 | 17.05 | 26,478,408 | -0.17(-1.00%) |
Oct 27, 2009 | 17.32 | 17.43 | 17.16 | 17.22 | 18,106,738 | -0.04(-0.24%) |
Oct 26, 2009 | 17.52 | 17.74 | 17.21 | 17.26 | 20,529,148 | -0.23(-1.33%) |
Oct 23, 2009 | 17.56 | 17.60 | 17.44 | 17.49 | 12,059,868 | -0.29(-1.64%) |
Oct 22, 2009 | 17.76 | 17.80 | 17.60 | 17.78 | 7,090,323 | +0.04(+0.23%) |
Oct 21, 2009 | 17.71 | 17.96 | 17.70 | 17.74 | 14,036,537 | +0.02(+0.13%) |
Oct 20, 2009 | 17.69 | 17.74 | 17.65 | 17.72 | 10,432,555 | -0.18(-1.00%) |
Oct 19, 2009 | 17.65 | 17.97 | 17.58 | 17.90 | 14,962,132 | +0.25(+1.41%) |
Oct 16, 2009 | 17.51 | 17.72 | 17.45 | 17.65 | 12,733,318 | +0.06(+0.34%) |
Oct 15, 2009 | 17.41 | 17.61 | 17.41 | 17.59 | 12,674,370 | +0.14(+0.78%) |
Oct 14, 2009 | 17.52 | 17.56 | 17.39 | 17.45 | 13,421,490 | +0.01(+0.07%) |
Oct 13, 2009 | 17.50 | 1742 | 17.37 | 17.44 | 8,239,991 | -0.12(-0.71%) |
Oct 12, 2009 | 17.49 | 17.56 | 17.38 | 17.56 | 4,149,925 | +0.18(+1.03%) |
Oct 09, 2009 | 17.31 | 17.43 | 17.21 | 17.39 | 7,695,327 | +0.11(+0.62%) |
Oct 08, 2009 | 17.39 | 17.39 | 17.25 | 17.28 | 15,408,171 | +0.00(+0.00%) |
Oct 07, 2009 | 17.24 | 17.30 | 17.15 | 17.28 | 5,520,576 | +0.01(+0.07%) |
Oct 06, 2009 | 17.19 | 17.34 | 17.14 | 17.27 | 6,667,894 | +0.13(+0.76%) |
Oct 05, 2009 | 16.96 | 17.18 | 16.85 | 17.14 | 11,522,804 | +0.18(+1.09%) |
Oct 02, 2009 | 16.99 | 17.03 | 16.89 | 16.95 | 10,826,971 | -0.18(-1.07%) |
Oct 01, 2009 | 17.45 | 17.45 | 17.11 | 17.14 | 15,550,006 | -0.30(-1.70%) |
Sep 30, 2009 | 17.61 | 17.62 | 17.33 | 17.43 | 11,159,813 | -0.11(-0.61%) |
Sep 29, 2009 | 17.60 | 17.62 | 17.43 | 17.54 | 9,261,962 | -0.05(-0.27%) |
Sep 28, 2009 | 17.40 | 17.64 | 17.34 | 17.59 | 6,258,916 | +0.23(+1.33%) |
Sep 25, 2009 | 17.39 | 17.46 | 17.35 | 17.36 | 4,976,353 | -0.05(-0.27%) |
Sep 24, 2009 | 17.46 | 17.57 | 17.40 | 17.40 | 8,089,657 | -0.05(-0.27%) |
Sep 23, 2009 | 17.53 | 17.74 | 17.43 | 17.45 | 16,292,516 | -0.06(-0.34%) |
Sep 22, 2009 | 17.64 | 17.64 | 17.48 | 17.51 | 8,315,632 | -0.05(-0.27%) |
Sep 21, 2009 | 17.55 | 17.62 | 17.42 | 17.56 | 10,311,700 | -0.08(-0.47%) |
Sep 18, 2009 | 17.56 | 17.68 | 17.56 | 17.64 | 8,049,393 | -0.10(-0.57%) |
Sep 17, 2009 | 17.83 | 17.90 | 17.72 | 17.74 | 9,007,318 | +0.10(+0.57%) |
Sep 16, 2009 | 17.64 | 17.87 | 17.49 | 17.64 | 9,540,470 | +0.06(+0.34%) |
Sep 15, 2009 | 17.46 | 17.59 | 17.35 | 17.58 | 7,040,613 | +0.13(+0.75%) |
Sep 14, 2009 | 17.15 | 17.45 | 17.12 | 17.45 | 11,372,850 | +0.25(+1.45%) |
Sep 11, 2009 | 17.24 | 17.30 | 17.16 | 17.20 | 11,949,224 | -0.01(-0.03%) |
Sep 10, 2009 | 17.18 | 17.26 | 17.09 | 17.21 | 8,917,672 | +0.00(+0.00%) |
Sep 09, 2009 | 17.23 | 17.30 | 17.19 | 17.21 | 7,773,769 | -0.02(-0.14%) |
Sep 08, 2009 | 17.32 | 17.33 | 17.16 | 17.23 | 5,209,375 | +0.04(+0.24%) |
Sep 04, 2009 | 17.20 | 17.23 | 17.08 | 17.19 | 9,289,719 | +0.08(+0.49%) |
Sep 03, 2009 | 17.20 | 17.20 | 17.01 | 17.11 | 6,324,331 | -0.01(-0.07%) |
Sep 02, 2009 | 17.17 | 17.23 | 17.06 | 17.12 | 8,808,784 | -0.12(-0.69%) |
Sep 01, 2009 | 17.31 | 17.51 | 17.21 | 17.24 | 11,071,666 | -0.14(-0.79%) |
Aug 31, 2009 | 17.48 | 17.51 | 17.33 | 17.37 | 12,382,100 | -0.15(-0.85%) |
Aug 28, 2009 | 17.59 | 17.63 | 17.42 | 17.52 | 5,631,546 | -0.04(-0.24%) |
Aug 27, 2009 | 17.60 | 17.61 | 17.44 | 17.56 | 8,164,374 | +0.00(+0.00%) |
Aug 26, 2009 | 17.60 | 17.64 | 17.45 | 17.56 | 5,611,449 | -0.02(-0.10%) |
Aug 25, 2009 | 17.70 | 17.76 | 17.58 | 17.58 | 5,522,780 | -0.11(-0.64%) |
Aug 24, 2009 | 17.71 | 17.75 | 17.57 | 17.70 | 5,450,137 | +0.03(+0.17%) |
Aug 21, 2009 | 17.37 | 17.67 | 17.36 | 17.67 | 11,982,731 | +0.34(+1.96%) |
Aug 20, 2009 | 17.23 | 17.33 | 17.12 | 17.33 | 6,677,625 | +0.14(+0.83%) |
Aug 19, 2009 | 17.03 | 17.23 | 16.98 | 17.18 | 6,438,797 | +0.12(+0.73%) |
Aug 18, 2009 | 17.14 | 17.14 | 16.94 | 17.06 | 7,860,866 | +0.04(+0.24%) |
Aug 17, 2009 | 17.06 | 17.12 | 16.99 | 17.02 | 8,045,090 | -0.24(-1.41%) |
Aug 14, 2009 | 17.20 | 17.34 | 17.09 | 17.26 | 5,994,361 | +0.00(+0.00%) |
Aug 13, 2009 | 17.34 | 17.38 | 17.15 | 17.26 | 9,650,409 | -0.06(-0.34%) |
Aug 12, 2009 | 17.25 | 17.44 | 17.12 | 17.32 | 7,653,036 | +0.08(+0.48%) |
Aug 11, 2009 | 17.21 | 17.24 | 17.08 | 17.24 | 4,769,057 | +0.01(+0.07%) |
Aug 10, 2009 | 17.18 | 17.24 | 16.99 | 17.23 | 5,419,253 | +0.04(+0.21%) |
Aug 07, 2009 | 17.12 | 17.26 | 17.03 | 17.19 | 12,066,486 | +0.16(+0.94%) |
Aug 06, 2009 | 17.08 | 17.08 | 16.92 | 17.03 | 8,605,866 | +0.03(+0.17%) |
Aug 05, 2009 | 17.20 | 17.23 | 16.89 | 17.00 | 7,599,271 | -0.12(-0.69%) |
Aug 04, 2009 | 17.32 | 17.32 | 17.10 | 17.12 | 10,927,561 | -0.21(-1.20%) |
Aug 03, 2009 | 17.28 | 17.38 | 17.17 | 17.33 | 10,364,531 | +0.12(+0.73%) |
Jul 31, 2009 | 17.37 | 17.46 | 17.19 | 17.20 | 8,979,766 | -0.20(-1.16%) |
Jul 30, 2009 | 17.36 | 17.52 | 17.23 | 17.40 | 10,850,166 | +0.24(+1.42%) |
Jul 29, 2009 | 17.18 | 17.29 | 16.96 | 17.16 | 8,954,951 | -0.08(-0.48%) |
Jul 28, 2009 | 17.21 | 17.53 | 17.10 | 17.24 | 7,917,479 | -0.25(-1.43%) |
Jul 27, 2009 | 17.45 | 17.53 | 17.40 | 17.49 | 5,344,707 | -0.08(-0.44%) |
Jul 24, 2009 | 17.30 | 17.57 | 17.18 | 17.57 | 2,123 | +0.27(+1.58%) |
Jul 23, 2009 | 16.89 | 17.37 | 16.85 | 17.30 | 13,113,189 | +0.44(+2.61%) |
Jul 22, 2009 | 16.95 | 17.01 | 16.79 | 16.86 | 9,913,984 | -0.09(-0.53%) |
Jul 21, 2009 | 16.84 | 16.97 | 16.77 | 16.95 | 11,413,993 | +0.17(+0.99%) |
Jul 20, 2009 | 16.66 | 16.79 | 16.55 | 16.78 | 7,397,367 | +0.12(+0.75%) |
Jul 17, 2009 | 16.82 | 16.82 | 16.51 | 16.66 | 6,389,584 | -0.08(-0.46%) |
Jul 16, 2009 | 16.70 | 16.81 | 16.49 | 16.73 | 7,365,344 | +0.01(+0.04%) |
Jul 15, 2009 | 16.61 | 16.73 | 16.44 | 16.73 | 12,840,490 | +0.33(+1.99%) |
Jul 14, 2009 | 16.38 | 16.41 | 16.18 | 16.40 | 9,739,095 | +0.12(+0.77%) |
Jul 13, 2009 | 15.99 | 16.30 | 15.98 | 16.27 | 10,581,702 | +0.28(+1.75%) |
Jul 10, 2009 | 16.03 | 16.08 | 15.87 | 16.00 | 11,134,258 | -0.02(-0.11%) |
Jul 09, 2009 | 16.04 | 16.19 | 15.87 | 16.01 | 10,659,718 | +0.01(+0.04%) |
Jul 08, 2009 | 16.10 | 16.27 | 15.88 | 16.01 | 14,771,860 | -0.07(-0.44%) |
Jul 07, 2009 | 16.47 | 16.47 | 16.05 | 16.08 | 14,425,218 | -0.33(-1.99%) |
Jul 06, 2009 | 16.22 | 16.46 | 16.13 | 16.41 | 11,172,261 | +0.10(+0.58%) |
Jul 02, 2009 | 16.64 | 16.79 | 16.29 | 16.31 | 15,935,768 | -0.48(-2.87%) |
Jul 01, 2009 | 16.58 | 16.85 | 16.55 | 16.79 | 13,062,906 | +0.21(+1.29%) |
Jun 30, 2009 | 16.86 | 16.86 | 16.39 | 16.58 | 11,139,867 | -0.12(-0.75%) |
Jun 29, 2009 | 16.58 | 16.72 | 16.45 | 16.70 | 7,542,042 | +0.21(+1.30%) |
Jun 26, 2009 | 16.54 | 16.64 | 16.39 | 16.49 | 5,617,995 | -0.06(-0.36%) |
Jun 25, 2009 | 16.32 | 16.61 | 16.27 | 16.55 | 14,682,926 | +0.27(+1.68%) |
Jun 24, 2009 | 16.22 | 16.38 | 16.15 | 16.27 | 9,472,568 | +0.14(+0.85%) |
Jun 23, 2009 | 16.28 | 16.35 | 16.07 | 16.14 | 14,126,244 | -0.14(-0.88%) |
Jun 22, 2009 | 16.25 | 16.46 | 16.14 | 16.28 | 17,230,902 | -0.05(-0.29%) |
Jun 19, 2009 | 16.58 | 16.68 | 16.29 | 16.33 | 16,789,860 | -0.39(-2.31%) |
Jun 18, 2009 | 16.39 | 16.74 | 16.37 | 16.71 | 20,051,258 | +0.37(+2.25%) |
Jun 17, 2009 | 16.32 | 16.51 | 16.25 | 16.35 | 15,283,103 | +0.05(+0.29%) |
Jun 16, 2009 | 16.47 | 16.55 | 16.26 | 16.30 | 11,446,995 | -0.11(-0.69%) |
Jun 15, 2009 | 16.64 | 16.67 | 16.27 | 16.41 | 11,973,433 | -0.34(-2.02%) |
Jun 12, 2009 | 16.45 | 16.86 | 16.35 | 16.75 | 20,066,120 | +0.21(+1.26%) |
Jun 11, 2009 | 16.28 | 16.74 | 16.23 | 16.54 | 22,923,404 | +0.32(+1.94%) |
Jun 10, 2009 | 16.10 | 16.26 | 16.01 | 16.23 | 22,902,168 | +0.25(+1.56%) |
Jun 09, 2009 | 16.05 | 16.13 | 15.91 | 15.98 | 6,812,887 | -0.04(-0.26%) |
Jun 08, 2009 | 15.99 | 16.17 | 15.84 | 16.02 | 10,795,770 | -0.10(-0.63%) |
Jun 05, 2009 | 16.30 | 16.35 | 15.98 | 16.12 | 10,369,166 | +0.02(+0.11%) |
Jun 04, 2009 | 16.05 | 16.13 | 15.96 | 16.10 | 6,061,432 | +0.15(+0.93%) |
Jun 03, 2009 | 16.23 | 16.26 | 15.80 | 15.95 | 10,661,676 | -0.27(-1.68%) |
Jun 02, 2009 | 16.35 | 16.48 | 16.22 | 16.23 | 10,979,445 | -0.20(-1.19%) |