Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.74 | 16.96 | 16.68 | 16.90 | 38,686,544 | +0.18(+1.07%) |
Oct 28, 2010 | 17.05 | 17.18 | 16.72 | 16.72 | 50,902,156 | -0.04(-0.22%) |
Oct 27, 2010 | 17.13 | 17.13 | 16.66 | 16.76 | 40,666,024 | -0.30(-1.76%) |
Oct 25, 2010 | 17.06 | 17.24 | 17.01 | 17.06 | 31,301,982 | +0.19(+1.15%) |
Oct 22, 2010 | 16.97 | 17.05 | 16.62 | 16.86 | 27,806,788 | +0.02(+0.09%) |
Oct 21, 2010 | 17.31 | 17.40 | 16.66 | 16.85 | 47,129,460 | -0.45(-2.58%) |
Oct 20, 2010 | 16.84 | 17.42 | 16.83 | 17.29 | 50,235,340 | +0.60(+3.62%) |
Oct 19, 2010 | 16.97 | 16.97 | 16.58 | 16.69 | 48,320,392 | -0.61(-3.53%) |
Oct 18, 2010 | 16.95 | 17.38 | 16.85 | 17.30 | 29,608,496 | +0.29(+1.73%) |
Oct 15, 2010 | 17.09 | 17.18 | 16.79 | 17.00 | 46,917,116 | -0.22(-1.28%) |
Oct 14, 2010 | 17.25 | 17.48 | 17.13 | 17.22 | 47,024,968 | -0.02(-0.12%) |
Oct 13, 2010 | 17.20 | 17.30 | 17.13 | 17.25 | 40,006,992 | +0.40(+2.37%) |
Oct 12, 2010 | 16.99 | 16.99 | 16.62 | 16.85 | 33,845,036 | -0.24(-1.39%) |
Oct 11, 2010 | 17.04 | 17.21 | 16.98 | 17.08 | 21,333,124 | +0.16(+0.96%) |
Oct 08, 2010 | 16.92 | 17.14 | 16.81 | 16.92 | 38,169,000 | -0.01(-0.03%) |
Oct 07, 2010 | 17.17 | 17.21 | 16.77 | 16.92 | 41,196,720 | -0.19(-1.14%) |
Oct 06, 2010 | 17.01 | 17.27 | 17.00 | 17.12 | 40,805,244 | +0.12(+0.71%) |
Oct 05, 2010 | 16.70 | 17.09 | 16.64 | 17.00 | 13,667 | +0.34(+2.05%) |
Oct 04, 2010 | 16.55 | 16.67 | 16.46 | 16.66 | 40,877,252 | -0.01(-0.06%) |
Oct 01, 2010 | 16.67 | 16.79 | 16.48 | 16.67 | 45,322,292 | +0.23(+1.38%) |
Sep 30, 2010 | 16.42 | 16.46 | 16.19 | 16.44 | 41,410,716 | +0.26(+1.59%) |
Sep 29, 2010 | 16.18 | 16.35 | 16.13 | 16.18 | 6,702 | -0.04(-0.26%) |
Sep 28, 2010 | 16.09 | 16.31 | 15.89 | 16.23 | 6,959 | +0.21(+1.28%) |
Sep 27, 2010 | 15.85 | 16.23 | 15.76 | 16.02 | 49,822,432 | +0.23(+1.43%) |
Sep 24, 2010 | 15.65 | 15.83 | 15.59 | 15.79 | 64,067,544 | +0.55(+3.62%) |
Sep 23, 2010 | 15.16 | 15.51 | 15.08 | 15.24 | 316,062 | +0.05(+0.31%) |
Sep 22, 2010 | 15.14 | 15.49 | 15.11 | 15.19 | 61,366,988 | +0.21(+1.37%) |
Sep 21, 2010 | 14.70 | 15.06 | 14.63 | 14.99 | 42,316,308 | +0.23(+1.57%) |
Sep 20, 2010 | 14.67 | 14.78 | 14.53 | 14.76 | 33,848,704 | +0.12(+0.79%) |
Sep 17, 2010 | 14.64 | 14.79 | 14.59 | 14.64 | 36,899,404 | -0.12(-0.82%) |
Sep 15, 2010 | 14.73 | 14.76 | 14.57 | 14.76 | 30,810,320 | -0.05(-0.32%) |
Sep 14, 2010 | 14.82 | 15.09 | 14.74 | 14.81 | 2,092 | -0.10(-0.67%) |
Sep 13, 2010 | 14.69 | 14.94 | 14.61 | 14.91 | 39,941,212 | +0.49(+3.39%) |
Sep 10, 2010 | 14.55 | 14.57 | 14.32 | 14.42 | 20,026,566 | -0.09(-0.65%) |
Sep 09, 2010 | 14.70 | 14.71 | 14.47 | 14.52 | 190 | +0.09(+0.66%) |
Sep 08, 2010 | 14.55 | 14.66 | 14.39 | 14.42 | 15,830 | -0.07(-0.47%) |
Sep 07, 2010 | 14.67 | 14.80 | 14.23 | 14.49 | 3,410 | -0.65(-4.31%) |
Sep 06, 2010 | 15.14 | 15.14 | 14.72 | 15.14 | 2,282 | +0.34(+2.27%) |
Sep 03, 2010 | 15.17 | 15.20 | 14.76 | 14.81 | 32,776,446 | -0.13(-0.88%) |
Sep 02, 2010 | 14.83 | 14.95 | 14.71 | 14.94 | 6,069 | +0.02(+0.14%) |
Sep 01, 2010 | 14.44 | 14.95 | 14.43 | 14.92 | 52,802,344 | +0.93(+6.61%) |
Aug 31, 2010 | 14.00 | 14.18 | 13.89 | 13.99 | 85,848 | +0.11(+0.80%) |
Aug 30, 2010 | 14.15 | 14.22 | 13.86 | 13.88 | 24,808,940 | -0.04(-0.26%) |
Aug 27, 2010 | 13.92 | 14.29 | 13.80 | 13.92 | 35,442,820 | -0.11(-0.75%) |
Aug 26, 2010 | 14.02 | 14.18 | 13.70 | 14.02 | 570 | +0.13(+0.95%) |
Aug 25, 2010 | 13.90 | 13.93 | 13.64 | 13.89 | 429,601 | -0.13(-0.90%) |
Aug 24, 2010 | 14.00 | 14.19 | 13.94 | 14.02 | 1,901 | -0.28(-1.95%) |
Aug 23, 2010 | 14.87 | 14.88 | 14.24 | 14.30 | 44,656,012 | -0.51(-3.44%) |
Aug 20, 2010 | 15.01 | 15.01 | 14.68 | 14.81 | 32,856,818 | -0.24(-1.61%) |
Aug 19, 2010 | 15.23 | 15.35 | 14.96 | 15.05 | 3,933 | -0.13(-0.87%) |
Aug 18, 2010 | 15.16 | 15.25 | 14.98 | 15.18 | 2,310 | +0.11(+0.73%) |
Aug 17, 2010 | 15.06 | 15.17 | 14.88 | 15.07 | 24,364 | +0.14(+0.92%) |
Aug 16, 2010 | 14.71 | 14.99 | 14.61 | 14.93 | 27,142,286 | +0.34(+2.34%) |
Aug 13, 2010 | 14.59 | 14.81 | 14.58 | 14.59 | 21,334,068 | +0.02(+0.14%) |
Aug 12, 2010 | 14.23 | 14.63 | 14.22 | 14.57 | 28,897,042 | +0.10(+0.69%) |
Aug 11, 2010 | 14.71 | 14.72 | 14.45 | 14.47 | 5,525 | -0.61(-4.04%) |
Aug 10, 2010 | 15.06 | 15.14 | 14.85 | 15.08 | 884 | -0.25(-1.61%) |
Aug 09, 2010 | 15.37 | 15.46 | 15.26 | 15.33 | 19,873,180 | +0.08(+0.52%) |
Aug 06, 2010 | 15.25 | 15.39 | 15.11 | 15.25 | 28,553,422 | -0.08(-0.51%) |
Aug 05, 2010 | 15.20 | 15.34 | 15.12 | 15.33 | 27,613,838 | +0.05(+0.34%) |
Aug 04, 2010 | 15.31 | 15.32 | 14.99 | 15.27 | 2,263 | -0.01(-0.07%) |
Aug 03, 2010 | 15.19 | 15.38 | 15.07 | 15.28 | 18,943 | +0.00(+0.00%) |
Aug 02, 2010 | 14.98 | 15.34 | 14.86 | 15.28 | 47,636,376 | +0.67(+4.57%) |
Jul 30, 2010 | 14.62 | 14.84 | 14.36 | 14.62 | 40,704,136 | +0.13(+0.87%) |
Jul 29, 2010 | 14.76 | 14.88 | 14.48 | 14.49 | 1,188 | -0.12(-0.79%) |
Jul 28, 2010 | 14.41 | 14.70 | 14.39 | 14.61 | 35,700,216 | +0.18(+1.24%) |
Jul 27, 2010 | 14.65 | 14.70 | 14.26 | 14.43 | 1,574 | -0.08(-0.54%) |
Jul 26, 2010 | 14.60 | 14.62 | 14.37 | 14.51 | 25,310,246 | -0.07(-0.47%) |
Jul 23, 2010 | 14.31 | 14.62 | 14.25 | 14.57 | 40,613,292 | +0.17(+1.20%) |
Jul 22, 2010 | 14.23 | 14.58 | 14.21 | 14.40 | 16,090 | +0.47(+3.40%) |
Jul 21, 2010 | 14.26 | 14.38 | 13.82 | 13.93 | 69,548,744 | +0.03(+0.19%) |
Jul 20, 2010 | 13.13 | 13.93 | 13.10 | 13.90 | 1,955 | +0.88(+6.74%) |
Jul 19, 2010 | 12.94 | 13.06 | 12.84 | 13.02 | 31,000,112 | +0.23(+1.77%) |
Jul 16, 2010 | 12.80 | 13.10 | 12.78 | 12.80 | 48,284,272 | -0.17(-1.34%) |
Jul 15, 2010 | 13.27 | 13.27 | 12.97 | 12.97 | 38,711,448 | -0.34(-2.57%) |
Jul 14, 2010 | 13.21 | 13.39 | 13.12 | 13.31 | 23,879 | -0.07(-0.51%) |
Jul 13, 2010 | 13.43 | 13.53 | 13.26 | 13.38 | 44,349 | +0.09(+0.69%) |
Jul 12, 2010 | 13.52 | 13.59 | 13.14 | 13.29 | 40,926,340 | -0.54(-3.93%) |
Jul 09, 2010 | 13.83 | 13.89 | 13.40 | 13.83 | 34,187,684 | +0.31(+2.29%) |
Jul 08, 2010 | 13.55 | 13.86 | 13.20 | 13.52 | 15,459 | +0.12(+0.90%) |
Jul 07, 2010 | 12.91 | 13.41 | 12.90 | 13.40 | 67,650,216 | +0.45(+3.49%) |
Jul 06, 2010 | 13.28 | 13.35 | 12.77 | 12.95 | 4,442 | -0.08(-0.65%) |
Jul 02, 2010 | 13.03 | 13.20 | 12.79 | 13.03 | 37,722,420 | +0.08(+0.61%) |
Jul 01, 2010 | 12.84 | 13.01 | 12.54 | 12.96 | 62,300,268 | +0.15(+1.19%) |
Jun 30, 2010 | 13.10 | 13.29 | 12.75 | 12.80 | 9,017 | -0.27(-2.05%) |
Jun 29, 2010 | 13.45 | 13.45 | 13.00 | 13.07 | 69,741 | -1.31(-9.10%) |
Jun 25, 2010 | 14.38 | 14.41 | 13.99 | 14.38 | 38,182,936 | +0.30(+2.13%) |
Jun 24, 2010 | 14.31 | 14.35 | 14.00 | 14.08 | 5,949 | -0.32(-2.19%) |
Jun 23, 2010 | 14.31 | 14.44 | 14.07 | 14.40 | 40,743,832 | +0.09(+0.62%) |
Jun 22, 2010 | 14.62 | 14.76 | 14.30 | 14.31 | 12,756 | -0.27(-1.88%) |
Jun 21, 2010 | 14.70 | 14.85 | 14.50 | 14.58 | 60,961,776 | +0.45(+3.16%) |
Jun 18, 2010 | 14.13 | 14.31 | 13.97 | 14.13 | 37,208,276 | -0.01(-0.07%) |
Jun 17, 2010 | 14.43 | 14.47 | 13.96 | 14.14 | 44,363 | -0.23(-1.61%) |
Jun 16, 2010 | 14.57 | 14.75 | 14.28 | 14.37 | 58,825,128 | -0.23(-1.58%) |
Jun 15, 2010 | 14.36 | 14.68 | 14.25 | 14.61 | 190 | +0.44(+3.12%) |
Jun 14, 2010 | 14.55 | 14.67 | 14.11 | 14.16 | 65,563,316 | -0.05(-0.33%) |
Jun 11, 2010 | 13.83 | 14.24 | 13.83 | 14.21 | 36,602,236 | +0.21(+1.46%) |
Jun 10, 2010 | 13.88 | 14.11 | 13.85 | 14.01 | 8,068 | +0.53(+3.90%) |
Jun 09, 2010 | 13.65 | 13.96 | 13.46 | 13.48 | 63,880,244 | +0.12(+0.90%) |
Jun 08, 2010 | 13.15 | 13.40 | 12.97 | 13.36 | 931 | +0.35(+2.71%) |
Jun 07, 2010 | 13.48 | 13.51 | 12.99 | 13.01 | 60,856,012 | -0.42(-3.13%) |
Jun 04, 2010 | 13.43 | 14.07 | 13.33 | 13.43 | 70,698,832 | -0.45(-3.22%) |
Jun 03, 2010 | 14.68 | 14.93 | 13.84 | 13.88 | 31,952 | -0.74(-5.04%) |
Jun 02, 2010 | 14.22 | 14.66 | 14.18 | 14.61 | 222,520 | +0.50(+3.54%) |
Jun 01, 2010 | 14.30 | 14.52 | 14.09 | 14.11 | 11,601 | -0.18(-1.29%) |
May 28, 2010 | 14.30 | 14.62 | 14.11 | 14.30 | 66,218,564 | -0.19(-1.31%) |
May 27, 2010 | 14.07 | 14.54 | 13.90 | 14.48 | 90,189,664 | +1.03(+7.66%) |
May 26, 2010 | 13.80 | 14.27 | 13.32 | 13.45 | 16,792 | +0.06(+0.43%) |
May 25, 2010 | 12.54 | 13.44 | 12.44 | 13.40 | 13,075 | +0.16(+1.23%) |
May 24, 2010 | 13.59 | 13.71 | 13.23 | 13.23 | 73,243,496 | -0.28(-2.06%) |
May 21, 2010 | 12.42 | 13.55 | 12.40 | 13.51 | 108,101,672 | +0.84(+6.63%) |
May 20, 2010 | 12.62 | 12.97 | 12.40 | 12.67 | 25,805 | -0.67(-5.00%) |
May 19, 2010 | 13.24 | 13.55 | 12.92 | 13.34 | 108,784,448 | -0.36(-2.60%) |
May 18, 2010 | 14.54 | 14.57 | 13.62 | 13.70 | 1,162,235 | -0.50(-3.49%) |
May 17, 2010 | 14.35 | 14.52 | 13.80 | 14.19 | 75,725,896 | -0.35(-2.39%) |
May 14, 2010 | 14.54 | 14.80 | 14.23 | 14.54 | 83,022,200 | -0.49(-3.29%) |
May 13, 2010 | 15.18 | 15.35 | 14.98 | 15.03 | 42,685,684 | -0.19(-1.28%) |
May 12, 2010 | 15.46 | 15.50 | 15.18 | 15.23 | 39,524,480 | +0.01(+0.07%) |
May 11, 2010 | 15.52 | 15.52 | 15.16 | 15.22 | 17,005 | -0.34(-2.16%) |
May 10, 2010 | 15.55 | 15.59 | 15.36 | 15.55 | 85,043,080 | +1.26(+8.79%) |
May 07, 2010 | 14.46 | 14.71 | 13.83 | 14.30 | 101,486,008 | -0.11(-0.73%) |
May 06, 2010 | 14.40 | 15.17 | 13.32 | 14.40 | 40,511 | -0.12(-0.81%) |
May 05, 2010 | 14.90 | 15.21 | 14.42 | 14.52 | 95,251,800 | -0.45(-3.04%) |
May 04, 2010 | 15.49 | 15.51 | 14.84 | 14.97 | 31,952 | -0.85(-5.38%) |
May 03, 2010 | 16.20 | 16.35 | 15.71 | 15.83 | 49,147,724 | -0.27(-1.70%) |
Apr 30, 2010 | 16.44 | 16.47 | 16.04 | 16.10 | 48,973,464 | -0.42(-2.55%) |
Apr 29, 2010 | 16.30 | 16.61 | 16.25 | 16.52 | 68,499,496 | +0.54(+3.39%) |
Apr 28, 2010 | 16.22 | 16.25 | 15.60 | 15.98 | 83,247,344 | -0.04(-0.23%) |
Apr 27, 2010 | 16.72 | 16.78 | 15.94 | 16.02 | 6,923 | -0.98(-5.76%) |
Apr 26, 2010 | 17.20 | 17.31 | 16.98 | 16.99 | 36,456,164 | +0.01(+0.06%) |
Apr 23, 2010 | 17.00 | 17.10 | 16.77 | 16.98 | 35,935,424 | -0.04(-0.22%) |
Apr 22, 2010 | 16.67 | 17.04 | 16.44 | 17.02 | 48,142,912 | +0.23(+1.38%) |
Apr 21, 2010 | 16.99 | 17.09 | 16.60 | 16.79 | 18,977 | -0.30(-1.75%) |
Apr 20, 2010 | 17.46 | 17.56 | 17.07 | 17.09 | 2,889 | -0.25(-1.46%) |
Apr 19, 2010 | 17.41 | 17.55 | 17.06 | 17.34 | 60,615,724 | -0.25(-1.43%) |
Apr 16, 2010 | 17.90 | 18.01 | 17.41 | 17.59 | 61,617,160 | -0.28(-1.59%) |
Apr 15, 2010 | 17.97 | 18.25 | 17.87 | 17.88 | 42,606,276 | -0.29(-1.59%) |
Apr 14, 2010 | 18.17 | 18.22 | 18.03 | 18.17 | 39,471,528 | +0.30(+1.68%) |
Apr 13, 2010 | 17.72 | 18.03 | 17.63 | 17.87 | 40,546,632 | +0.06(+0.35%) |
Apr 12, 2010 | 17.86 | 18.07 | 17.70 | 17.80 | 35,735,420 | -0.05(-0.26%) |
Apr 09, 2010 | 17.77 | 17.87 | 17.60 | 17.85 | 57,952,528 | +0.15(+0.83%) |
Apr 08, 2010 | 17.20 | 17.73 | 17.16 | 17.70 | 58,036,780 | +0.30(+1.75%) |
Apr 07, 2010 | 17.32 | 17.57 | 17.22 | 17.40 | 66,305,492 | +0.05(+0.30%) |
Apr 06, 2010 | 17.17 | 17.48 | 17.14 | 17.35 | 35,031,000 | -0.07(-0.39%) |
Apr 05, 2010 | 17.46 | 17.52 | 17.25 | 17.41 | 35,317,916 | +0.08(+0.49%) |
Apr 01, 2010 | 17.24 | 17.33 | 17.33 | 17.33 | 47,619,616 | +0.40(+2.39%) |
Mar 31, 2010 | 16.95 | 17.12 | 16.75 | 16.92 | 51,738,132 | -0.08(-0.49%) |
Mar 30, 2010 | 17.09 | 17.17 | 16.82 | 17.01 | 62,277,644 | +0.18(+1.09%) |
Mar 29, 2010 | 16.57 | 16.82 | 16.44 | 16.82 | 44,302,480 | +0.64(+3.93%) |
Mar 26, 2010 | 16.23 | 16.43 | 16.10 | 16.19 | 47,281,792 | +0.00(+0.00%) |
Mar 25, 2010 | 16.68 | 16.77 | 16.14 | 16.19 | 54,356,160 | -0.28(-1.69%) |
Mar 24, 2010 | 16.37 | 16.62 | 16.33 | 16.47 | 50,570,488 | -0.13(-0.79%) |
Mar 23, 2010 | 16.26 | 16.72 | 16.23 | 16.60 | 91,280,088 | +0.80(+5.09%) |
Mar 22, 2010 | 15.41 | 15.87 | 15.30 | 15.79 | 42,421,940 | +0.14(+0.91%) |
Mar 19, 2010 | 15.94 | 15.97 | 15.51 | 15.65 | 41,584,084 | -0.15(-0.93%) |
Mar 18, 2010 | 16.07 | 16.19 | 15.77 | 15.80 | 41,672,032 | -0.35(-2.18%) |
Mar 17, 2010 | 16.32 | 16.80 | 16.11 | 16.15 | 48,361,244 | -0.08(-0.49%) |
Mar 16, 2010 | 15.99 | 16.27 | 15.93 | 16.23 | 49,868,240 | +0.37(+2.35%) |
Mar 15, 2010 | 15.72 | 15.88 | 15.70 | 15.86 | 31,494,740 | +0.07(+0.43%) |
Mar 12, 2010 | 15.99 | 16.01 | 15.76 | 15.79 | 43,451,896 | -0.06(-0.40%) |
Mar 11, 2010 | 15.86 | 15.87 | 15.59 | 15.85 | 41,749,584 | -0.13(-0.79%) |
Mar 10, 2010 | 16.10 | 16.23 | 15.85 | 15.98 | 50,893,600 | -0.17(-1.04%) |
Mar 09, 2010 | 15.80 | 16.29 | 15.80 | 16.15 | 46,685,400 | +0.14(+0.89%) |
Mar 08, 2010 | 16.20 | 16.26 | 15.92 | 16.00 | 42,436,876 | -0.12(-0.75%) |
Mar 05, 2010 | 15.81 | 16.16 | 15.76 | 16.13 | 58,942,240 | +0.60(+3.86%) |
Mar 04, 2010 | 15.40 | 15.59 | 15.10 | 15.53 | 53,315,348 | +0.21(+1.34%) |
Mar 03, 2010 | 15.63 | 15.75 | 15.27 | 15.32 | 46,111,708 | -0.05(-0.31%) |
Mar 02, 2010 | 15.13 | 15.60 | 15.06 | 15.37 | 61,188,580 | +0.40(+2.71%) |
Mar 01, 2010 | 14.83 | 15.04 | 14.77 | 14.96 | 33,177,858 | +0.32(+2.15%) |
Feb 26, 2010 | 14.77 | 14.89 | 14.51 | 14.65 | 39,653,628 | -0.03(-0.22%) |
Feb 25, 2010 | 14.22 | 14.72 | 14.10 | 14.68 | 47,830,716 | +0.15(+1.01%) |
Feb 24, 2010 | 14.59 | 14.75 | 14.44 | 14.53 | 36,434,808 | +0.06(+0.44%) |
Feb 23, 2010 | 14.69 | 14.81 | 14.31 | 14.47 | 44,871,732 | -0.32(-2.17%) |
Feb 22, 2010 | 15.26 | 15.32 | 14.79 | 14.79 | 34,571,692 | -0.36(-2.39%) |
Feb 19, 2010 | 14.98 | 15.39 | 14.95 | 15.15 | 46,951,732 | +0.07(+0.49%) |
Feb 18, 2010 | 14.72 | 15.15 | 14.70 | 15.08 | 48,669,228 | +0.24(+1.59%) |
Feb 17, 2010 | 14.93 | 14.98 | 14.60 | 14.84 | 47,339,936 | +0.03(+0.21%) |
Feb 16, 2010 | 14.53 | 14.92 | 14.48 | 14.81 | 51,138,120 | +0.65(+4.60%) |
Feb 12, 2010 | 13.90 | 14.16 | 14.16 | 14.16 | 52,691,772 | -0.09(-0.63%) |
Feb 11, 2010 | 13.25 | 14.27 | 13.21 | 14.25 | 97,165,800 | +0.47(+3.44%) |
Feb 10, 2010 | 13.82 | 13.93 | 13.51 | 13.78 | 52,671,784 | -0.07(-0.49%) |
Feb 09, 2010 | 13.82 | 14.07 | 13.64 | 13.84 | 55,878,104 | +0.45(+3.34%) |
Feb 08, 2010 | 13.54 | 13.81 | 13.23 | 13.40 | 54,727,188 | -0.14(-1.01%) |
Feb 05, 2010 | 13.19 | 13.55 | 12.73 | 13.53 | 89,667,400 | +0.28(+2.14%) |
Feb 04, 2010 | 13.93 | 13.93 | 13.24 | 13.25 | 69,772,488 | -0.95(-6.67%) |
Feb 03, 2010 | 14.36 | 14.52 | 14.14 | 14.20 | 37,282,824 | -0.29(-2.03%) |
Feb 02, 2010 | 14.53 | 14.60 | 14.27 | 14.49 | 44,361,808 | +0.39(+2.76%) |
Feb 01, 2010 | 13.73 | 14.40 | 13.73 | 14.10 | 43,009,552 | +0.54(+3.99%) |
Jan 29, 2010 | 14.06 | 14.16 | 13.44 | 13.56 | 53,736,976 | -0.21(-1.49%) |
Jan 28, 2010 | 14.12 | 14.15 | 13.52 | 13.76 | 52,617,816 | -0.18(-1.28%) |
Jan 27, 2010 | 13.84 | 14.02 | 13.63 | 13.94 | 66,606,504 | -0.12(-0.82%) |
Jan 26, 2010 | 14.31 | 14.38 | 13.99 | 14.06 | 71,068,296 | -0.42(-2.90%) |
Jan 25, 2010 | 14.75 | 14.99 | 14.47 | 14.48 | 35,859,412 | -0.05(-0.36%) |
Jan 22, 2010 | 14.83 | 14.92 | 14.45 | 14.53 | 70,863,824 | -0.55(-3.66%) |
Jan 21, 2010 | 15.80 | 15.82 | 15.01 | 15.08 | 58,251,248 | -0.72(-4.53%) |
Jan 20, 2010 | 16.07 | 16.08 | 15.25 | 15.80 | 54,237,588 | -0.60(-3.69%) |
Jan 19, 2010 | 16.17 | 16.46 | 16.17 | 16.40 | 28,629,608 | +0.46(+2.87%) |
Jan 15, 2010 | 16.23 | 15.95 | 15.95 | 15.95 | 43,463,260 | -0.27(-1.69%) |
Jan 14, 2010 | 16.42 | 16.55 | 16.17 | 16.22 | 37,836,752 | -0.20(-1.22%) |
Jan 13, 2010 | 16.53 | 16.59 | 16.21 | 16.42 | 41,101,572 | +0.05(+0.29%) |
Jan 12, 2010 | 16.10 | 16.39 | 16.04 | 16.37 | 43,550,300 | -0.10(-0.61%) |
Jan 11, 2010 | 16.72 | 16.80 | 16.31 | 16.47 | 32,057,972 | -0.08(-0.48%) |
Jan 08, 2010 | 16.50 | 16.76 | 16.44 | 16.55 | 28,010,432 | +0.17(+1.06%) |
Jan 07, 2010 | 16.31 | 16.39 | 16.07 | 16.38 | 30,554,694 | +0.05(+0.29%) |
Jan 06, 2010 | 16.07 | 16.52 | 16.02 | 16.33 | 45,983,848 | +0.26(+1.60%) |
Jan 05, 2010 | 15.85 | 16.31 | 15.82 | 16.07 | 46,027,816 | +0.17(+1.06%) |
Jan 04, 2010 | 15.56 | 15.92 | 15.53 | 15.90 | 36,867,472 | +0.64(+4.20%) |
Dec 31, 2009 | 15.17 | 15.26 | 15.26 | 15.26 | 18,730,904 | +0.15(+1.01%) |
Dec 30, 2009 | 15.05 | 15.33 | 15.03 | 15.11 | 24,449,532 | -0.01(-0.04%) |
Dec 29, 2009 | 15.36 | 15.43 | 15.09 | 15.12 | 20,679,910 | -0.15(-1.00%) |
Dec 28, 2009 | 15.39 | 15.48 | 15.21 | 15.27 | 20,340,512 | +0.06(+0.38%) |
Dec 24, 2009 | 15.06 | 15.29 | 15.05 | 15.21 | 9,000,650 | +0.21(+1.40%) |
Dec 23, 2009 | 14.82 | 15.22 | 14.81 | 15.00 | 32,233,446 | +0.26(+1.78%) |
Dec 22, 2009 | 14.58 | 14.80 | 14.45 | 14.74 | 26,650,152 | +0.30(+2.11%) |
Dec 21, 2009 | 14.60 | 14.72 | 14.39 | 14.43 | 34,238,284 | -0.01(-0.07%) |
Dec 18, 2009 | 14.41 | 14.66 | 14.26 | 14.44 | 45,510,052 | +0.00(+0.02%) |
Dec 17, 2009 | 14.86 | 14.91 | 14.37 | 14.44 | 42,073,844 | -0.96(-6.23%) |
Dec 16, 2009 | 15.27 | 15.44 | 15.18 | 15.40 | 28,977,934 | +0.15(+1.00%) |
Dec 15, 2009 | 15.19 | 15.41 | 15.18 | 15.25 | 19,395,846 | -0.11(-0.69%) |
Dec 14, 2009 | 15.20 | 15.39 | 15.12 | 15.35 | 23,789,580 | +0.32(+2.13%) |
Dec 11, 2009 | 15.02 | 15.08 | 14.89 | 15.03 | 27,756,146 | +0.18(+1.24%) |
Dec 10, 2009 | 14.97 | 15.09 | 14.68 | 14.85 | 32,629,550 | +0.12(+0.78%) |
Dec 09, 2009 | 14.39 | 14.76 | 14.32 | 14.73 | 33,743,428 | +0.28(+1.97%) |
Dec 08, 2009 | 14.62 | 14.65 | 14.27 | 14.45 | 41,361,316 | -0.38(-2.59%) |
Dec 07, 2009 | 14.83 | 15.05 | 14.65 | 14.83 | 33,661,268 | -0.01(-0.04%) |
Dec 04, 2009 | 15.53 | 15.63 | 14.77 | 14.84 | 51,358,008 | -0.35(-2.32%) |
Dec 03, 2009 | 15.58 | 15.74 | 15.12 | 15.19 | 40,893,184 | -0.27(-1.73%) |
Dec 02, 2009 | 15.50 | 15.64 | 15.35 | 15.46 | 43,306,876 | +0.01(+0.07%) |
Dec 01, 2009 | 15.44 | 15.68 | 15.38 | 15.45 | 44,546,056 | +0.37(+2.48%) |
Nov 30, 2009 | 15.20 | 15.28 | 14.85 | 15.07 | 42,074,780 | -0.09(-0.62%) |
Nov 27, 2009 | 14.81 | 15.34 | 14.74 | 15.17 | 33,341,694 | -0.36(-2.30%) |
Nov 25, 2009 | 15.23 | 15.63 | 15.18 | 15.53 | 38,948,028 | +0.68(+4.57%) |
Nov 24, 2009 | 15.00 | 15.21 | 14.81 | 14.85 | 30,275,760 | -0.21(-1.40%) |
Nov 23, 2009 | 15.23 | 15.29 | 14.94 | 15.06 | 31,917,542 | +0.24(+1.60%) |
Nov 20, 2009 | 14.78 | 14.90 | 14.50 | 14.82 | 29,866,870 | -0.13(-0.88%) |
Nov 19, 2009 | 14.92 | 15.03 | 14.57 | 14.95 | 40,127,536 | -0.17(-1.11%) |
Nov 18, 2009 | 15.32 | 15.42 | 14.93 | 15.12 | 42,093,412 | -0.18(-1.18%) |
Nov 17, 2009 | 15.05 | 15.36 | 14.86 | 15.30 | 42,489,516 | +0.22(+1.44%) |
Nov 16, 2009 | 14.71 | 15.20 | 14.70 | 15.08 | 58,186,936 | +0.48(+3.28%) |
Nov 13, 2009 | 14.21 | 14.65 | 14.12 | 14.61 | 54,007,320 | +0.35(+2.43%) |
Nov 12, 2009 | 14.59 | 14.77 | 14.03 | 14.26 | 49,031,936 | -0.49(-3.32%) |
Nov 11, 2009 | 15.06 | 15.11 | 14.61 | 14.75 | 47,927,732 | -0.13(-0.85%) |
Nov 10, 2009 | 14.96 | 15.14 | 14.61 | 14.87 | 49,099,724 | +0.14(+0.96%) |
Nov 09, 2009 | 14.77 | 15.24 | 14.73 | 14.73 | 58,571,404 | +0.28(+1.93%) |
Nov 06, 2009 | 14.32 | 14.52 | 14.21 | 14.45 | 38,352,384 | +0.15(+1.03%) |
Nov 05, 2009 | 14.41 | 14.53 | 14.24 | 14.31 | 40,273,024 | -0.02(-0.11%) |
Nov 04, 2009 | 14.32 | 14.48 | 14.04 | 14.32 | 57,104,880 | +0.32(+2.25%) |
Nov 03, 2009 | 13.13 | 14.07 | 13.12 | 14.01 | 55,608,432 | +0.28(+2.03%) |