Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.83 | 19.22 | 18.65 | 18.83 | 9,192,680 | -0.34(-1.76%) |
May 27, 2010 | 18.48 | 19.18 | 18.33 | 19.17 | 10,168,370 | +1.30(+7.27%) |
May 26, 2010 | 18.48 | 18.81 | 17.84 | 17.87 | 133 | -0.26(-1.45%) |
May 25, 2010 | 17.18 | 18.23 | 16.97 | 18.13 | 4,535 | +0.19(+1.09%) |
May 24, 2010 | 18.32 | 18.55 | 17.86 | 17.94 | 12,108,406 | -0.28(-1.56%) |
May 21, 2010 | 17.29 | 18.34 | 17.26 | 18.22 | 17,396,342 | +0.50(+2.83%) |
May 20, 2010 | 17.70 | 18.30 | 17.61 | 17.72 | 20,512 | -1.33(-7.00%) |
May 19, 2010 | 18.78 | 19.64 | 18.58 | 19.06 | 12,136,055 | +0.14(+0.71%) |
May 18, 2010 | 19.81 | 19.96 | 18.87 | 18.92 | 31,110 | -0.54(-2.77%) |
May 17, 2010 | 19.64 | 19.90 | 18.87 | 19.46 | 9,418,671 | -0.19(-0.95%) |
May 14, 2010 | 19.65 | 19.96 | 19.34 | 19.65 | 9,402,945 | -0.43(-2.17%) |
May 13, 2010 | 20.37 | 20.54 | 20.08 | 20.08 | 6,382,237 | -0.40(-1.98%) |
May 12, 2010 | 20.30 | 20.54 | 20.06 | 20.49 | 6,380,213 | +0.44(+2.21%) |
May 11, 2010 | 20.50 | 20.56 | 19.94 | 20.05 | 12,272 | -0.21(-1.04%) |
May 10, 2010 | 20.20 | 20.28 | 19.93 | 20.26 | 15,626,792 | +1.29(+6.80%) |
May 07, 2010 | 19.21 | 19.93 | 18.65 | 18.97 | 24,556,326 | -0.58(-2.99%) |
May 06, 2010 | 19.54 | 21.04 | 17.99 | 19.55 | 4,576 | -0.78(-3.84%) |
May 05, 2010 | 20.85 | 21.32 | 20.33 | 20.33 | 12,719,237 | -0.40(-1.95%) |
May 04, 2010 | 21.36 | 21.39 | 20.59 | 20.74 | 31,865 | -1.00(-4.59%) |
May 03, 2010 | 21.64 | 21.90 | 21.49 | 21.73 | 9,373,947 | +0.31(+1.47%) |
Apr 30, 2010 | 22.10 | 22.10 | 21.27 | 21.42 | 11,481,755 | -0.80(-3.61%) |
Apr 29, 2010 | 21.96 | 22.38 | 21.63 | 22.22 | 12,741,891 | +0.54(+2.49%) |
Apr 28, 2010 | 21.56 | 21.98 | 21.37 | 21.68 | 10,241,135 | +0.35(+1.65%) |
Apr 27, 2010 | 22.04 | 22.18 | 21.22 | 21.33 | 21,747 | -0.88(-3.95%) |
Apr 26, 2010 | 22.29 | 22.83 | 22.05 | 22.20 | 15,598,789 | +0.04(+0.20%) |
Apr 23, 2010 | 21.66 | 22.19 | 21.42 | 22.16 | 9,572,963 | +0.52(+2.43%) |
Apr 22, 2010 | 21.28 | 21.66 | 21.15 | 21.63 | 10,342,784 | +0.08(+0.38%) |
Apr 21, 2010 | 21.55 | 21.58 | 21.14 | 21.55 | 25,678 | -0.02(-0.07%) |
Apr 20, 2010 | 20.84 | 21.57 | 20.77 | 21.57 | 17,797 | +0.88(+4.24%) |
Apr 19, 2010 | 20.08 | 20.72 | 19.92 | 20.69 | 11,085,134 | +0.43(+2.15%) |
Apr 16, 2010 | 20.71 | 20.98 | 20.00 | 20.26 | 14,242,443 | -0.56(-2.70%) |
Apr 15, 2010 | 20.99 | 21.10 | 20.68 | 20.82 | 13,058,383 | -0.28(-1.35%) |
Apr 14, 2010 | 21.09 | 21.12 | 20.91 | 21.10 | 19,834,520 | +0.14(+0.68%) |
Apr 13, 2010 | 20.77 | 21.00 | 20.72 | 20.96 | 11,196,454 | +0.05(+0.25%) |
Apr 12, 2010 | 21.08 | 21.18 | 20.65 | 20.91 | 13,475,050 | -0.08(-0.39%) |
Apr 09, 2010 | 21.52 | 21.61 | 20.89 | 20.99 | 10,391,972 | -0.41(-1.93%) |
Apr 08, 2010 | 21.24 | 21.48 | 21.04 | 21.40 | 8,033,194 | +0.04(+0.18%) |
Apr 07, 2010 | 21.55 | 21.76 | 21.15 | 21.36 | 13,128,822 | -0.40(-1.83%) |
Apr 06, 2010 | 21.95 | 22.05 | 21.69 | 21.76 | 8,384,155 | -0.29(-1.33%) |
Apr 05, 2010 | 21.94 | 22.10 | 21.70 | 22.05 | 6,834,946 | +0.40(+1.87%) |
Apr 01, 2010 | 21.67 | 21.65 | 21.65 | 21.65 | 12,114,813 | +0.34(+1.62%) |
Mar 31, 2010 | 21.00 | 21.50 | 20.88 | 21.30 | 28,996,508 | +0.28(+1.36%) |
Mar 30, 2010 | 21.00 | 21.12 | 20.89 | 21.02 | 10,372,384 | -0.11(-0.50%) |
Mar 29, 2010 | 21.11 | 21.16 | 20.67 | 21.12 | 10,103,372 | +0.16(+0.75%) |
Mar 26, 2010 | 20.86 | 21.36 | 20.80 | 20.97 | 14,362,676 | +0.09(+0.43%) |
Mar 25, 2010 | 21.25 | 21.45 | 20.82 | 20.88 | 18,884,520 | -0.22(-1.03%) |
Mar 24, 2010 | 20.75 | 21.29 | 20.63 | 21.09 | 13,836,521 | +0.21(+1.01%) |
Mar 23, 2010 | 20.80 | 20.92 | 20.52 | 20.89 | 12,295,588 | +0.17(+0.83%) |
Mar 22, 2010 | 20.25 | 20.85 | 20.17 | 20.71 | 19,976,174 | +0.28(+1.36%) |
Mar 19, 2010 | 20.92 | 20.98 | 20.17 | 20.44 | 25,538,020 | -0.43(-2.08%) |
Mar 18, 2010 | 21.48 | 21.55 | 20.74 | 20.87 | 78,237,216 | -0.55(-2.59%) |
Mar 17, 2010 | 21.18 | 21.83 | 21.14 | 21.42 | 32,559,800 | +0.99(+4.84%) |
Mar 16, 2010 | 20.07 | 20.46 | 19.84 | 20.44 | 9,498,173 | +0.33(+1.64%) |
Mar 15, 2010 | 19.89 | 20.14 | 19.56 | 20.11 | 9,658,702 | +0.05(+0.26%) |
Mar 12, 2010 | 20.64 | 20.68 | 19.99 | 20.05 | 7,946,840 | -0.40(-1.98%) |
Mar 11, 2010 | 20.29 | 20.63 | 20.26 | 20.46 | 7,049,957 | +0.02(+0.11%) |
Mar 10, 2010 | 19.90 | 20.58 | 19.84 | 20.44 | 11,113,312 | +0.51(+2.56%) |
Mar 09, 2010 | 20.35 | 20.37 | 19.87 | 19.93 | 9,270,285 | -0.53(-2.60%) |
Mar 08, 2010 | 20.32 | 20.53 | 20.02 | 20.46 | 7,124,731 | +0.32(+1.60%) |
Mar 05, 2010 | 19.94 | 20.29 | 19.70 | 20.14 | 9,912,443 | +0.38(+1.94%) |
Mar 04, 2010 | 19.01 | 19.81 | 18.91 | 19.75 | 11,848,035 | +0.74(+3.90%) |
Mar 03, 2010 | 19.33 | 19.42 | 18.91 | 19.01 | 8,962,052 | -0.31(-1.63%) |
Mar 02, 2010 | 18.76 | 19.45 | 18.53 | 19.33 | 18,861,312 | +0.73(+3.91%) |
Mar 01, 2010 | 18.41 | 18.60 | 18.31 | 18.60 | 6,011,724 | +0.33(+1.81%) |
Feb 26, 2010 | 18.21 | 18.36 | 18.05 | 18.27 | 6,184,848 | +0.02(+0.12%) |
Feb 25, 2010 | 17.92 | 18.28 | 17.77 | 18.25 | 6,006,234 | +0.04(+0.25%) |
Feb 24, 2010 | 17.91 | 18.21 | 17.82 | 18.20 | 7,008,692 | +0.36(+2.01%) |
Feb 23, 2010 | 18.46 | 18.49 | 17.69 | 17.84 | 9,930,270 | -0.72(-3.87%) |
Feb 22, 2010 | 18.41 | 18.59 | 18.15 | 18.56 | 6,636,446 | +0.35(+1.93%) |
Feb 19, 2010 | 18.01 | 18.28 | 17.77 | 18.21 | 6,249,542 | +0.15(+0.83%) |
Feb 18, 2010 | 17.92 | 18.22 | 17.77 | 18.06 | 6,715,560 | +0.04(+0.25%) |
Feb 17, 2010 | 17.93 | 18.18 | 17.80 | 18.01 | 8,364,592 | +0.10(+0.54%) |
Feb 16, 2010 | 17.54 | 17.95 | 17.58 | 17.92 | 7,329,402 | +0.37(+2.13%) |
Feb 12, 2010 | 16.99 | 17.54 | 17.54 | 17.54 | 7,684,361 | +0.31(+1.78%) |
Feb 11, 2010 | 17.32 | 17.34 | 16.92 | 17.24 | 9,599,987 | -0.02(-0.13%) |
Feb 10, 2010 | 16.71 | 17.42 | 16.16 | 17.26 | 23,905,388 | +0.55(+3.27%) |
Feb 09, 2010 | 17.50 | 17.82 | 16.44 | 16.71 | 27,439,594 | -0.86(-4.90%) |
Feb 08, 2010 | 17.82 | 18.18 | 17.43 | 17.57 | 14,485,962 | -0.03(-0.17%) |
Feb 05, 2010 | 17.33 | 17.80 | 16.61 | 17.60 | 13,155,297 | +0.25(+1.47%) |
Feb 04, 2010 | 18.21 | 18.29 | 17.33 | 17.35 | 10,806,574 | -1.04(-5.66%) |
Feb 03, 2010 | 18.88 | 18.89 | 18.20 | 18.39 | 8,577,210 | -0.61(-3.19%) |
Feb 02, 2010 | 18.33 | 19.07 | 18.21 | 18.99 | 9,807,396 | +0.82(+4.53%) |
Feb 01, 2010 | 18.16 | 18.32 | 17.98 | 18.17 | 5,845,100 | +0.22(+1.25%) |
Jan 29, 2010 | 18.30 | 18.67 | 17.82 | 17.95 | 8,945,390 | -0.17(-0.95%) |
Jan 28, 2010 | 18.91 | 18.91 | 17.94 | 18.12 | 8,831,658 | -0.55(-2.96%) |
Jan 27, 2010 | 18.23 | 18.70 | 17.92 | 18.67 | 9,646,346 | +0.41(+2.25%) |
Jan 26, 2010 | 18.29 | 18.93 | 18.19 | 18.26 | 8,943,096 | -0.19(-1.01%) |
Jan 25, 2010 | 18.80 | 18.93 | 18.13 | 18.45 | 9,489,727 | +0.04(+0.20%) |
Jan 22, 2010 | 19.11 | 19.30 | 18.35 | 18.41 | 14,037,043 | -0.71(-3.72%) |
Jan 21, 2010 | 20.17 | 20.30 | 19.09 | 19.12 | 16,736,383 | -1.05(-5.23%) |
Jan 20, 2010 | 20.27 | 20.54 | 20.03 | 20.18 | 6,179,424 | -0.38(-1.86%) |
Jan 19, 2010 | 19.94 | 20.57 | 19.82 | 20.56 | 7,114,613 | +0.52(+2.61%) |
Jan 15, 2010 | 20.37 | 20.03 | 20.03 | 20.03 | 10,329,984 | -0.36(-1.76%) |
Jan 14, 2010 | 20.71 | 20.72 | 20.13 | 20.39 | 12,366,722 | -0.43(-2.08%) |
Jan 13, 2010 | 20.37 | 20.99 | 20.35 | 20.83 | 10,362,129 | +0.54(+2.65%) |
Jan 12, 2010 | 20.98 | 21.39 | 20.27 | 20.29 | 31,570,284 | +0.71(+3.63%) |
Jan 11, 2010 | 19.76 | 19.90 | 19.34 | 19.58 | 6,935,516 | -0.04(-0.19%) |
Jan 08, 2010 | 19.74 | 19.88 | 19.28 | 19.62 | 6,858,646 | -0.22(-1.13%) |
Jan 07, 2010 | 19.45 | 19.99 | 19.32 | 19.84 | 9,401,860 | +0.30(+1.53%) |
Jan 06, 2010 | 19.08 | 19.73 | 18.77 | 19.54 | 14,289,640 | +0.32(+1.67%) |
Jan 05, 2010 | 17.75 | 19.26 | 17.71 | 19.22 | 16,607,195 | +1.37(+7.67%) |
Jan 04, 2010 | 17.74 | 17.92 | 17.59 | 17.85 | 9,282,153 | +0.45(+2.58%) |
Dec 31, 2009 | 17.72 | 17.40 | 17.40 | 17.40 | 3,995,301 | -0.33(-1.86%) |
Dec 30, 2009 | 17.79 | 17.83 | 17.59 | 17.73 | 4,154,424 | -0.19(-1.09%) |
Dec 29, 2009 | 17.78 | 17.99 | 17.71 | 17.92 | 5,388,458 | +0.19(+1.10%) |
Dec 28, 2009 | 17.84 | 18.01 | 17.68 | 17.73 | 4,332,714 | +0.02(+0.08%) |
Dec 24, 2009 | 17.55 | 17.74 | 17.50 | 17.72 | 2,466,748 | +0.25(+1.46%) |
Dec 23, 2009 | 17.63 | 17.67 | 17.35 | 17.46 | 5,463,684 | -0.07(-0.43%) |
Dec 22, 2009 | 17.33 | 17.63 | 17.12 | 17.54 | 10,947,473 | +0.21(+1.21%) |
Dec 21, 2009 | 17.77 | 17.90 | 17.32 | 17.33 | 8,685,501 | -0.25(-1.40%) |
Dec 18, 2009 | 17.57 | 17.62 | 17.22 | 17.57 | 10,635,392 | +0.16(+0.90%) |
Dec 17, 2009 | 17.90 | 17.91 | 17.39 | 17.42 | 10,952,701 | -0.81(-4.43%) |
Dec 16, 2009 | 17.93 | 18.37 | 17.86 | 18.22 | 7,616,142 | +0.55(+3.09%) |
Dec 15, 2009 | 18.06 | 18.06 | 17.63 | 17.68 | 6,787,613 | -0.46(-2.52%) |
Dec 14, 2009 | 18.15 | 18.29 | 18.02 | 18.13 | 7,712,252 | +0.09(+0.50%) |
Dec 11, 2009 | 18.13 | 18.18 | 17.62 | 18.04 | 7,495,931 | +0.07(+0.37%) |
Dec 10, 2009 | 17.85 | 18.16 | 17.78 | 17.98 | 6,734,014 | +0.20(+1.14%) |
Dec 09, 2009 | 17.84 | 17.89 | 17.44 | 17.77 | 5,502,796 | -0.03(-0.17%) |
Dec 08, 2009 | 17.74 | 17.92 | 17.61 | 17.80 | 6,914,715 | -0.09(-0.50%) |
Dec 07, 2009 | 18.38 | 18.59 | 17.83 | 17.89 | 8,884,429 | -0.56(-3.04%) |
Dec 04, 2009 | 18.61 | 18.70 | 18.03 | 18.46 | 10,687,092 | +0.33(+1.82%) |
Dec 03, 2009 | 19.11 | 19.42 | 18.07 | 18.13 | 15,865,373 | -0.79(-4.19%) |
Dec 02, 2009 | 18.58 | 19.11 | 18.27 | 18.92 | 12,072,555 | +0.61(+3.31%) |
Dec 01, 2009 | 18.55 | 18.72 | 18.22 | 18.31 | 10,993,858 | +0.02(+0.08%) |
Nov 30, 2009 | 17.89 | 18.33 | 17.80 | 18.30 | 12,978,151 | +0.55(+3.12%) |
Nov 27, 2009 | 17.88 | 18.19 | 17.68 | 17.75 | 8,403,276 | -1.03(-5.50%) |
Nov 25, 2009 | 19.10 | 19.10 | 18.64 | 18.78 | 5,464,189 | -0.02(-0.12%) |
Nov 24, 2009 | 18.90 | 18.99 | 18.52 | 18.80 | 7,129,490 | -0.16(-0.83%) |
Nov 23, 2009 | 19.08 | 19.36 | 18.84 | 18.96 | 8,478,896 | +0.25(+1.36%) |
Nov 20, 2009 | 18.81 | 18.95 | 18.52 | 18.70 | 7,504,789 | -0.24(-1.26%) |
Nov 19, 2009 | 19.20 | 19.38 | 18.72 | 18.94 | 8,122,080 | -0.49(-2.50%) |
Nov 18, 2009 | 19.01 | 19.79 | 18.91 | 19.43 | 10,604,833 | +0.45(+2.37%) |
Nov 17, 2009 | 18.77 | 19.14 | 18.58 | 18.98 | 8,219,434 | +0.05(+0.28%) |
Nov 16, 2009 | 18.79 | 19.23 | 18.75 | 18.93 | 9,559,726 | +0.46(+2.51%) |
Nov 13, 2009 | 18.55 | 18.73 | 18.21 | 18.46 | 10,591,771 | -0.10(-0.52%) |
Nov 12, 2009 | 19.01 | 19.20 | 18.41 | 18.56 | 9,120,416 | -0.65(-3.39%) |
Nov 11, 2009 | 18.94 | 19.45 | 18.92 | 19.21 | 9,533,372 | +0.51(+2.72%) |
Nov 10, 2009 | 18.78 | 18.91 | 18.52 | 18.70 | 7,205,909 | +0.36(+1.96%) |
Nov 09, 2009 | 18.46 | 19.04 | 18.18 | 18.34 | 10,973,468 | +0.32(+1.79%) |
Nov 06, 2009 | 17.54 | 18.19 | 17.51 | 18.02 | 11,103,882 | +0.33(+1.86%) |
Nov 05, 2009 | 18.43 | 18.55 | 17.57 | 17.69 | 18,426,652 | -0.59(-3.23%) |
Nov 04, 2009 | 20.51 | 20.51 | 18.05 | 18.28 | 36,348,872 | -1.03(-5.34%) |
Nov 03, 2009 | 18.29 | 19.48 | 17.98 | 19.32 | 16,995,598 | +0.76(+4.07%) |
Nov 02, 2009 | 18.63 | 19.22 | 18.05 | 18.56 | 13,363,214 | +0.22(+1.18%) |
Oct 30, 2009 | 19.13 | 19.17 | 18.02 | 18.34 | 17,700,502 | -0.86(-4.48%) |
Oct 29, 2009 | 18.16 | 19.33 | 18.09 | 19.20 | 17,397,614 | +1.80(+10.31%) |
Oct 28, 2009 | 17.90 | 18.01 | 17.33 | 17.41 | 15,354,077 | -0.61(-3.40%) |
Oct 27, 2009 | 18.28 | 18.77 | 17.95 | 18.02 | 13,033,816 | -0.17(-0.95%) |
Oct 26, 2009 | 19.53 | 19.76 | 18.04 | 18.19 | 15,004,908 | -1.18(-6.10%) |
Oct 23, 2009 | 19.49 | 19.60 | 19.27 | 19.38 | 9,962,136 | -0.75(-3.72%) |
Oct 22, 2009 | 19.94 | 20.18 | 19.12 | 20.12 | 15,422,202 | +0.72(+3.70%) |
Oct 21, 2009 | 19.95 | 20.50 | 19.35 | 19.41 | 13,190,515 | -0.49(-2.48%) |
Oct 20, 2009 | 19.81 | 20.06 | 19.80 | 19.90 | 10,620,378 | -0.68(-3.31%) |
Oct 19, 2009 | 20.84 | 21.00 | 20.42 | 20.58 | 12,879,745 | +0.04(+0.22%) |
Oct 16, 2009 | 20.59 | 20.82 | 20.25 | 20.54 | 12,906,531 | -0.58(-2.76%) |
Oct 15, 2009 | 20.77 | 21.32 | 20.68 | 21.12 | 12,057,879 | -0.16(-0.77%) |
Oct 14, 2009 | 20.83 | 21.36 | 20.24 | 21.28 | 18,704,532 | +1.38(+6.95%) |
Oct 13, 2009 | 21.23 | 21.39 | 19.68 | 19.90 | 25,399,184 | -1.44(-6.76%) |
Oct 12, 2009 | 21.91 | 22.14 | 21.23 | 21.34 | 11,342,397 | -0.49(-2.26%) |
Oct 09, 2009 | 21.64 | 22.04 | 21.44 | 21.84 | 9,194,070 | -0.01(-0.03%) |
Oct 08, 2009 | 21.81 | 22.07 | 21.48 | 21.84 | 14,809,792 | +0.43(+2.03%) |
Oct 07, 2009 | 20.86 | 21.47 | 20.81 | 21.41 | 12,644,168 | +0.22(+1.06%) |
Oct 06, 2009 | 20.48 | 21.58 | 20.40 | 21.19 | 29,508,852 | +1.55(+7.89%) |
Oct 05, 2009 | 19.19 | 19.65 | 18.88 | 19.64 | 12,510,721 | +0.85(+4.54%) |
Oct 02, 2009 | 17.81 | 19.08 | 17.25 | 18.78 | 26,437,380 | +0.09(+0.48%) |
Oct 01, 2009 | 19.81 | 20.09 | 18.58 | 18.70 | 23,523,862 | -1.13(-5.70%) |
Sep 30, 2009 | 20.80 | 21.34 | 19.72 | 19.82 | 22,350,494 | -0.70(-3.43%) |
Sep 29, 2009 | 21.51 | 21.70 | 20.36 | 20.53 | 17,703,358 | -0.70(-3.28%) |
Sep 28, 2009 | 19.41 | 21.49 | 19.30 | 21.22 | 24,960,368 | +1.89(+9.79%) |
Sep 25, 2009 | 19.37 | 19.79 | 18.93 | 19.33 | 9,743,818 | -0.24(-1.22%) |
Sep 24, 2009 | 20.15 | 20.44 | 19.09 | 19.57 | 16,404,200 | -0.52(-2.57%) |
Sep 23, 2009 | 20.42 | 20.87 | 20.03 | 20.09 | 13,143,220 | -0.34(-1.65%) |
Sep 22, 2009 | 20.57 | 20.93 | 20.29 | 20.42 | 14,499,949 | +0.40(+1.98%) |
Sep 21, 2009 | 19.97 | 20.30 | 19.46 | 20.03 | 11,623,737 | -0.33(-1.62%) |
Sep 18, 2009 | 20.54 | 20.77 | 19.90 | 20.36 | 16,912,294 | -0.10(-0.48%) |
Sep 17, 2009 | 20.86 | 21.46 | 20.07 | 20.45 | 20,872,156 | +0.91(+4.66%) |
Sep 16, 2009 | 19.44 | 21.10 | 19.17 | 19.54 | 31,110,074 | +0.51(+2.69%) |
Sep 15, 2009 | 19.71 | 19.73 | 18.93 | 19.03 | 15,211,801 | -0.23(-1.20%) |
Sep 14, 2009 | 18.27 | 19.32 | 17.99 | 19.26 | 15,436,564 | +0.85(+4.59%) |
Sep 11, 2009 | 18.37 | 18.82 | 18.01 | 18.42 | 21,595,834 | +0.84(+4.77%) |
Sep 10, 2009 | 17.21 | 18.77 | 16.81 | 17.58 | 33,312,086 | +0.37(+2.13%) |
Sep 09, 2009 | 16.62 | 17.53 | 16.46 | 17.21 | 12,403,467 | +0.43(+2.59%) |
Sep 08, 2009 | 17.08 | 17.18 | 16.60 | 16.78 | 10,090,655 | +0.16(+0.99%) |
Sep 04, 2009 | 16.53 | 16.62 | 15.99 | 16.62 | 10,144,435 | +0.31(+1.93%) |
Sep 03, 2009 | 16.18 | 16.30 | 15.64 | 16.30 | 12,973,799 | +0.67(+4.26%) |
Sep 02, 2009 | 15.46 | 16.23 | 15.19 | 15.64 | 25,833,614 | -0.06(-0.38%) |
Sep 01, 2009 | 17.57 | 17.72 | 15.60 | 15.70 | 37,717,948 | -2.05(-11.55%) |
Aug 31, 2009 | 17.46 | 17.84 | 17.30 | 17.75 | 15,126,298 | -0.33(-1.82%) |
Aug 28, 2009 | 18.10 | 18.28 | 17.47 | 18.07 | 25,251,902 | +0.39(+2.20%) |
Aug 27, 2009 | 16.91 | 17.95 | 16.77 | 17.69 | 31,518,656 | +0.51(+2.96%) |
Aug 26, 2009 | 17.28 | 17.36 | 16.49 | 17.18 | 43,900,840 | +0.25(+1.50%) |
Aug 25, 2009 | 16.14 | 17.00 | 16.13 | 16.92 | 26,071,494 | +1.17(+7.46%) |
Aug 24, 2009 | 15.91 | 16.72 | 15.64 | 15.75 | 26,060,896 | +0.37(+2.38%) |
Aug 21, 2009 | 15.26 | 15.84 | 15.11 | 15.38 | 20,271,770 | +0.54(+3.63%) |
Aug 20, 2009 | 14.44 | 15.17 | 14.41 | 14.84 | 22,941,464 | +0.54(+3.77%) |
Aug 19, 2009 | 13.93 | 14.47 | 13.93 | 14.30 | 13,970,909 | -0.14(-0.98%) |
Aug 18, 2009 | 14.12 | 14.50 | 13.65 | 14.45 | 13,690,531 | +0.91(+6.75%) |
Aug 17, 2009 | 13.76 | 14.01 | 13.29 | 13.53 | 19,846,522 | -1.03(-7.10%) |
Aug 14, 2009 | 14.68 | 14.73 | 14.28 | 14.57 | 14,586,148 | -0.13(-0.92%) |
Aug 13, 2009 | 15.11 | 15.11 | 14.38 | 14.70 | 28,179,202 | +0.11(+0.77%) |
Aug 12, 2009 | 13.56 | 15.10 | 13.51 | 14.59 | 42,063,032 | +0.97(+7.14%) |
Aug 11, 2009 | 13.77 | 13.89 | 13.13 | 13.62 | 24,206,064 | -0.30(-2.15%) |
Aug 10, 2009 | 14.42 | 14.79 | 13.66 | 13.91 | 24,784,150 | -0.40(-2.82%) |
Aug 07, 2009 | 13.99 | 14.62 | 13.59 | 14.32 | 35,622,208 | +1.00(+7.53%) |
Aug 06, 2009 | 12.87 | 14.09 | 12.87 | 13.32 | 49,870,604 | +0.97(+7.88%) |
Aug 05, 2009 | 12.35 | 12.47 | 11.98 | 12.34 | 33,982,976 | +0.22(+1.84%) |
Aug 04, 2009 | 11.97 | 12.38 | 11.88 | 12.12 | 28,233,400 | -0.05(-0.42%) |
Aug 03, 2009 | 12.77 | 12.81 | 12.09 | 12.17 | 26,949,356 | -0.16(-1.33%) |
Jul 31, 2009 | 12.64 | 12.64 | 12.07 | 12.34 | 27,146,666 | -0.37(-2.94%) |
Jul 30, 2009 | 11.89 | 12.98 | 11.66 | 12.71 | 50,070,924 | +1.52(+13.57%) |
Jul 29, 2009 | 10.98 | 11.57 | 10.86 | 11.19 | 25,554,368 | +0.15(+1.35%) |
Jul 28, 2009 | 11.49 | 11.74 | 10.96 | 11.04 | 24,329,360 | -0.89(-7.46%) |
Jul 27, 2009 | 11.73 | 11.97 | 11.24 | 11.93 | 22,554,464 | +0.70(+6.19%) |
Jul 24, 2009 | 10.59 | 11.40 | 10.53 | 11.24 | 29,604,098 | +0.48(+4.45%) |
Jul 23, 2009 | 9.276 | 10.85 | 9.247 | 10.76 | 39,554,804 | +1.56(+16.91%) |
Jul 22, 2009 | 8.865 | 9.262 | 8.813 | 9.202 | 11,354,673 | +0.16(+1.74%) |
Jul 21, 2009 | 9.067 | 9.202 | 8.932 | 9.045 | 11,799,091 | +0.07(+0.75%) |
Jul 20, 2009 | 8.992 | 9.104 | 8.813 | 8.977 | 9,997,543 | +0.10(+1.18%) |
Jul 17, 2009 | 9.037 | 9.112 | 8.753 | 8.873 | 10,512,311 | -0.13(-1.50%) |
Jul 16, 2009 | 8.820 | 9.119 | 8.678 | 9.007 | 11,464,185 | +0.11(+1.26%) |
Jul 15, 2009 | 8.641 | 9.037 | 8.603 | 8.895 | 15,128,248 | +0.53(+6.35%) |
Jul 14, 2009 | 8.573 | 8.581 | 8.267 | 8.364 | 10,310,869 | -0.10(-1.15%) |
Jul 13, 2009 | 8.282 | 8.461 | 8.192 | 8.461 | 15,138,070 | +0.59(+7.51%) |
Jul 10, 2009 | 7.967 | 8.080 | 7.668 | 7.870 | 10,204,605 | -0.18(-2.23%) |
Jul 09, 2009 | 7.758 | 8.222 | 7.720 | 8.050 | 17,980,714 | +0.43(+5.70%) |
Jul 08, 2009 | 8.020 | 8.042 | 7.481 | 7.616 | 29,591,654 | -0.46(-5.65%) |
Jul 07, 2009 | 8.356 | 8.566 | 8.057 | 8.072 | 13,255,036 | -0.29(-3.49%) |
Jul 06, 2009 | 8.349 | 8.513 | 8.192 | 8.364 | 13,219,969 | -0.01(-0.09%) |
Jul 02, 2009 | 8.723 | 8.768 | 8.349 | 8.371 | 13,566,256 | -0.58(-6.52%) |
Jul 01, 2009 | 8.940 | 9.134 | 8.895 | 8.955 | 10,759,209 | +0.07(+0.84%) |
Jun 30, 2009 | 9.104 | 9.262 | 8.757 | 8.880 | 13,411,585 | -0.17(-1.90%) |
Jun 29, 2009 | 9.119 | 9.194 | 8.745 | 9.052 | 14,660,099 | +0.17(+1.94%) |
Jun 26, 2009 | 8.910 | 9.202 | 8.753 | 8.880 | 20,092,448 | -0.17(-1.90%) |
Jun 25, 2009 | 8.723 | 9.157 | 8.715 | 9.052 | 21,339,752 | +0.37(+4.22%) |
Jun 24, 2009 | 8.700 | 9.164 | 8.566 | 8.685 | 23,110,312 | +0.27(+3.20%) |
Jun 23, 2009 | 8.446 | 8.596 | 7.975 | 8.416 | 24,173,844 | +0.20(+2.46%) |
Jun 22, 2009 | 9.052 | 9.052 | 8.184 | 8.214 | 27,287,972 | -1.02(-11.09%) |
Jun 19, 2009 | 9.276 | 9.478 | 9.119 | 9.239 | 24,244,208 | +0.28(+3.09%) |
Jun 18, 2009 | 8.469 | 9.089 | 8.386 | 8.962 | 19,062,538 | +0.58(+6.96%) |
Jun 17, 2009 | 8.932 | 8.932 | 8.274 | 8.379 | 22,489,112 | -0.55(-6.20%) |
Jun 16, 2009 | 8.820 | 9.359 | 8.671 | 8.932 | 28,960,680 | -0.38(-4.06%) |
Jun 15, 2009 | 9.411 | 9.471 | 8.513 | 9.310 | 34,825,856 | -0.38(-3.90%) |
Jun 12, 2009 | 10.10 | 10.17 | 9.576 | 9.688 | 27,273,504 | -0.85(-8.03%) |
Jun 11, 2009 | 10.34 | 10.79 | 10.27 | 10.53 | 18,038,488 | +0.28(+2.70%) |
Jun 10, 2009 | 10.86 | 10.96 | 10.19 | 10.26 | 17,496,280 | -0.43(-3.99%) |
Jun 09, 2009 | 10.85 | 10.96 | 10.56 | 10.68 | 16,894,432 | -0.38(-3.45%) |
Jun 08, 2009 | 11.03 | 11.21 | 10.97 | 11.06 | 12,066,995 | -0.08(-0.74%) |
Jun 05, 2009 | 11.41 | 11.56 | 10.94 | 11.15 | 14,127,540 | -0.02(-0.20%) |
Jun 04, 2009 | 11.14 | 11.40 | 10.94 | 11.17 | 17,244,520 | +0.04(+0.34%) |
Jun 03, 2009 | 11.48 | 11.60 | 11.03 | 11.13 | 13,239,653 | -0.62(-5.28%) |
Jun 02, 2009 | 11.44 | 11.93 | 11.28 | 11.75 | 20,415,084 | +0.40(+3.49%) |