Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.32 | 14.49 | 14.07 | 14.10 | 9,556,137 | -0.24(-1.71%) |
Jun 29, 2010 | 14.55 | 14.70 | 14.20 | 14.35 | 13,141,693 | -0.48(-3.22%) |
Jun 25, 2010 | 14.75 | 14.90 | 14.53 | 14.82 | 7,325,181 | +0.10(+0.65%) |
Jun 24, 2010 | 14.93 | 15.02 | 14.71 | 14.73 | 5,525,338 | -0.24(-1.64%) |
Jun 23, 2010 | 15.01 | 15.16 | 14.86 | 14.97 | 5,344,009 | -0.03(-0.20%) |
Jun 22, 2010 | 15.42 | 15.51 | 14.97 | 15.00 | 5,447,000 | -0.45(-2.92%) |
Jun 21, 2010 | 15.79 | 15.97 | 15.39 | 15.45 | 4,662,016 | -0.24(-1.56%) |
Jun 18, 2010 | 15.83 | 15.85 | 15.60 | 15.70 | 4,967,596 | -0.14(-0.87%) |
Jun 17, 2010 | 15.73 | 15.95 | 15.67 | 15.84 | 5,378,425 | +0.16(+1.00%) |
Jun 16, 2010 | 15.91 | 15.96 | 15.43 | 15.68 | 8,354,128 | -0.29(-1.84%) |
Jun 15, 2010 | 16.20 | 16.29 | 15.75 | 15.97 | 6,527,603 | -0.05(-0.31%) |
Jun 14, 2010 | 16.13 | 16.22 | 15.77 | 16.02 | 6,880,051 | +0.04(+0.25%) |
Jun 11, 2010 | 15.38 | 16.03 | 15.37 | 15.98 | 7,196,632 | +0.39(+2.51%) |
Jun 10, 2010 | 15.18 | 15.62 | 15.05 | 15.59 | 5,344,251 | +0.70(+4.67%) |
Jun 09, 2010 | 15.27 | 15.36 | 14.86 | 14.90 | 5,301,434 | -0.27(-1.81%) |
Jun 08, 2010 | 15.20 | 15.23 | 14.90 | 15.17 | 10,078,211 | +0.13(+0.85%) |
Jun 07, 2010 | 15.48 | 15.70 | 15.02 | 15.04 | 8,567,553 | -0.44(-2.85%) |
Jun 04, 2010 | 15.99 | 16.21 | 15.44 | 15.48 | 8,454,933 | -0.90(-5.51%) |
Jun 03, 2010 | 16.20 | 16.44 | 16.02 | 16.39 | 4,474,252 | +0.35(+2.21%) |
Jun 02, 2010 | 15.86 | 16.11 | 15.73 | 16.03 | 5,322,045 | +0.27(+1.74%) |
Jun 01, 2010 | 15.89 | 16.27 | 15.73 | 15.76 | 4,978,026 | -0.41(-2.54%) |
May 28, 2010 | 16.37 | 16.33 | 15.98 | 16.17 | 4,060,737 | -0.21(-1.26%) |
May 27, 2010 | 16.21 | 16.39 | 16.18 | 16.37 | 3,913,516 | +0.46(+2.86%) |
May 26, 2010 | 16.00 | 16.47 | 15.87 | 15.92 | 6,378,723 | +0.01(+0.09%) |
May 25, 2010 | 15.61 | 15.94 | 15.50 | 15.90 | 9,640,036 | -0.04(-0.25%) |
May 24, 2010 | 16.26 | 16.36 | 15.92 | 15.94 | 7,040,295 | -0.41(-2.51%) |
May 21, 2010 | 15.79 | 16.49 | 15.74 | 16.35 | 10,684,131 | +0.32(+2.02%) |
May 20, 2010 | 16.07 | 16.59 | 15.99 | 16.03 | 8,805,979 | -0.73(-4.38%) |
May 19, 2010 | 17.19 | 17.19 | 16.71 | 16.77 | 7,061,485 | -0.41(-2.39%) |
May 18, 2010 | 17.52 | 17.72 | 17.05 | 17.18 | 7,458,239 | -0.22(-1.24%) |
May 17, 2010 | 16.97 | 17.46 | 16.85 | 17.39 | 7,669,448 | +0.33(+1.95%) |
May 14, 2010 | 17.39 | 17.52 | 16.87 | 17.06 | 12,328,410 | -0.66(-3.70%) |
May 13, 2010 | 17.27 | 17.96 | 17.23 | 17.72 | 10,265,819 | +0.37(+2.15%) |
May 12, 2010 | 17.48 | 17.83 | 17.19 | 17.34 | 21,817,780 | -1.07(-5.80%) |
May 11, 2010 | 18.54 | 18.73 | 17.98 | 18.41 | 17,325,182 | +0.55(+3.07%) |
May 10, 2010 | 17.81 | 18.33 | 17.57 | 17.86 | 12,023,460 | +0.60(+3.46%) |
May 07, 2010 | 17.71 | 18.40 | 17.14 | 17.27 | 20,684,966 | -0.54(-3.03%) |
May 06, 2010 | 18.87 | 18.89 | 16.70 | 17.80 | 20,160,426 | -1.10(-5.80%) |
May 05, 2010 | 18.98 | 19.20 | 18.67 | 18.90 | 10,468,023 | +0.23(+1.21%) |
May 04, 2010 | 19.11 | 19.14 | 18.52 | 18.68 | 6,842,322 | -0.64(-3.30%) |
May 03, 2010 | 19.03 | 19.33 | 18.97 | 19.31 | 3,569,980 | +0.34(+1.81%) |
Apr 30, 2010 | 19.40 | 19.40 | 18.97 | 18.97 | 4,061,265 | -0.42(-2.17%) |
Apr 29, 2010 | 19.34 | 19.46 | 19.21 | 19.39 | 3,037,901 | +0.17(+0.87%) |
Apr 28, 2010 | 19.43 | 19.51 | 19.15 | 19.22 | 4,610,456 | -0.14(-0.71%) |
Apr 27, 2010 | 19.50 | 19.82 | 19.31 | 19.36 | 6,399,609 | -0.13(-0.65%) |
Apr 26, 2010 | 19.54 | 19.64 | 19.37 | 19.49 | 3,076,260 | -0.07(-0.35%) |
Apr 23, 2010 | 19.49 | 19.64 | 19.17 | 19.56 | 4,189,034 | +0.13(+0.66%) |
Apr 22, 2010 | 19.19 | 19.48 | 18.99 | 19.43 | 3,223,784 | +0.09(+0.46%) |
Apr 21, 2010 | 19.50 | 19.54 | 19.15 | 19.34 | 4,029,854 | -0.22(-1.10%) |
Apr 20, 2010 | 19.33 | 19.63 | 19.27 | 19.56 | 4,035,036 | +0.25(+1.32%) |
Apr 19, 2010 | 19.08 | 19.38 | 19.06 | 19.30 | 4,332,401 | +0.14(+0.72%) |
Apr 16, 2010 | 19.17 | 19.42 | 18.98 | 19.17 | 6,474,252 | +0.12(+0.62%) |
Apr 15, 2010 | 19.59 | 19.60 | 19.03 | 19.05 | 7,213,394 | -0.28(-1.47%) |
Apr 14, 2010 | 18.94 | 19.38 | 18.92 | 19.33 | 7,105,577 | +0.41(+2.17%) |
Apr 13, 2010 | 19.02 | 19.05 | 18.74 | 18.92 | 3,610,811 | -0.08(-0.41%) |
Apr 12, 2010 | 18.86 | 19.24 | 18.86 | 19.00 | 5,279,791 | +0.04(+0.21%) |
Apr 09, 2010 | 18.76 | 19.09 | 18.76 | 18.96 | 5,541,367 | +0.17(+0.89%) |
Apr 08, 2010 | 18.71 | 18.87 | 18.49 | 18.79 | 3,277,351 | +0.01(+0.05%) |
Apr 07, 2010 | 18.81 | 18.84 | 18.53 | 18.78 | 3,785,884 | +0.07(+0.37%) |
Apr 06, 2010 | 18.70 | 18.82 | 18.46 | 18.71 | 4,130,454 | +0.01(+0.05%) |
Apr 05, 2010 | 18.56 | 18.76 | 18.49 | 18.70 | 2,874,929 | +0.25(+1.38%) |
Apr 01, 2010 | 18.25 | 18.45 | 18.45 | 18.45 | 3,554,951 | +0.18(+0.96%) |
Mar 31, 2010 | 18.27 | 18.34 | 18.18 | 18.27 | 4,309,630 | -0.13(-0.69%) |
Mar 30, 2010 | 18.25 | 18.53 | 18.08 | 18.40 | 4,666,123 | +0.11(+0.59%) |
Mar 29, 2010 | 18.51 | 18.60 | 18.23 | 18.29 | 3,083,223 | -0.17(-0.90%) |
Mar 26, 2010 | 18.22 | 18.49 | 18.12 | 18.46 | 5,945,185 | +0.28(+1.56%) |
Mar 25, 2010 | 18.29 | 18.59 | 18.17 | 18.18 | 4,753,808 | +0.03(+0.16%) |
Mar 24, 2010 | 18.05 | 18.19 | 17.96 | 18.15 | 5,104,148 | +0.01(+0.05%) |
Mar 23, 2010 | 18.16 | 18.31 | 18.06 | 18.14 | 4,470,414 | -0.04(-0.22%) |
Mar 22, 2010 | 18.00 | 18.24 | 17.90 | 18.18 | 4,994,459 | +0.14(+0.76%) |
Mar 19, 2010 | 18.31 | 18.33 | 17.87 | 18.04 | 7,988,696 | -0.11(-0.59%) |
Mar 18, 2010 | 17.79 | 18.35 | 17.79 | 18.15 | 10,835,796 | +0.38(+2.15%) |
Mar 17, 2010 | 17.57 | 17.91 | 17.51 | 17.76 | 5,839,826 | +0.22(+1.23%) |
Mar 16, 2010 | 17.55 | 17.56 | 17.28 | 17.55 | 6,862,908 | +0.05(+0.28%) |
Mar 15, 2010 | 17.38 | 17.55 | 17.22 | 17.50 | 3,800,326 | +0.10(+0.56%) |
Mar 12, 2010 | 17.55 | 17.55 | 17.27 | 17.40 | 4,668,313 | -0.13(-0.73%) |
Mar 11, 2010 | 17.46 | 17.56 | 17.34 | 17.53 | 6,375,953 | +0.01(+0.06%) |
Mar 10, 2010 | 17.18 | 17.58 | 17.18 | 17.52 | 7,489,145 | +0.30(+1.76%) |
Mar 09, 2010 | 16.91 | 17.44 | 16.87 | 17.22 | 13,934,419 | +0.29(+1.74%) |
Mar 08, 2010 | 16.78 | 17.19 | 16.76 | 16.92 | 6,399,434 | +0.16(+0.93%) |
Mar 05, 2010 | 16.55 | 16.84 | 16.50 | 16.77 | 5,513,528 | +0.29(+1.78%) |
Mar 04, 2010 | 16.44 | 16.50 | 16.31 | 16.47 | 4,596,192 | +0.01(+0.06%) |
Mar 03, 2010 | 16.47 | 16.60 | 16.41 | 16.46 | 3,389,579 | +0.07(+0.42%) |
Mar 02, 2010 | 16.58 | 16.70 | 16.34 | 16.39 | 6,110,316 | -0.13(-0.77%) |
Mar 01, 2010 | 16.29 | 16.56 | 16.29 | 16.52 | 6,000,073 | +0.28(+1.75%) |
Feb 26, 2010 | 16.07 | 16.34 | 16.04 | 16.24 | 5,866,824 | +0.02(+0.12%) |
Feb 25, 2010 | 15.92 | 16.24 | 15.88 | 16.22 | 6,605,321 | +0.04(+0.24%) |
Feb 24, 2010 | 16.07 | 16.24 | 15.99 | 16.18 | 3,838,298 | +0.21(+1.29%) |
Feb 23, 2010 | 16.25 | 16.33 | 15.88 | 15.97 | 5,792,874 | -0.27(-1.69%) |
Feb 22, 2010 | 16.44 | 16.60 | 15.99 | 16.25 | 7,628,588 | -0.16(-0.95%) |
Feb 19, 2010 | 16.20 | 16.52 | 16.15 | 16.40 | 9,129,009 | +0.16(+0.96%) |
Feb 18, 2010 | 16.17 | 16.46 | 16.16 | 16.25 | 5,343,299 | -0.04(-0.24%) |
Feb 17, 2010 | 16.11 | 16.32 | 16.04 | 16.29 | 9,009,830 | +0.31(+1.96%) |
Feb 16, 2010 | 15.81 | 16.16 | 15.70 | 15.97 | 7,599,821 | +0.24(+1.56%) |
Feb 12, 2010 | 15.67 | 15.73 | 15.73 | 15.73 | 8,611,163 | -0.06(-0.37%) |
Feb 11, 2010 | 15.54 | 15.86 | 15.52 | 15.79 | 8,867,553 | +0.18(+1.13%) |
Feb 10, 2010 | 15.71 | 15.79 | 15.42 | 15.61 | 13,964,631 | -0.02(-0.13%) |
Feb 09, 2010 | 15.71 | 15.94 | 15.38 | 15.63 | 48,381,400 | -1.50(-8.75%) |
Feb 08, 2010 | 17.02 | 17.49 | 16.66 | 17.13 | 16,336,199 | +0.23(+1.33%) |
Feb 05, 2010 | 16.50 | 16.97 | 16.48 | 16.90 | 10,495,645 | +0.27(+1.65%) |
Feb 04, 2010 | 16.82 | 16.82 | 16.47 | 16.63 | 7,346,506 | -0.28(-1.68%) |
Feb 03, 2010 | 16.57 | 16.96 | 16.44 | 16.91 | 6,552,710 | +0.20(+1.17%) |
Feb 02, 2010 | 16.38 | 16.78 | 16.23 | 16.72 | 8,035,436 | +0.32(+1.97%) |
Feb 01, 2010 | 16.18 | 16.39 | 15.98 | 16.39 | 6,715,576 | +0.45(+2.83%) |
Jan 29, 2010 | 16.56 | 16.74 | 15.92 | 15.94 | 7,719,356 | -0.48(-2.92%) |
Jan 28, 2010 | 16.76 | 16.94 | 16.08 | 16.42 | 13,038,847 | -0.35(-2.10%) |
Jan 27, 2010 | 16.31 | 16.86 | 16.31 | 16.78 | 11,178,827 | +0.38(+2.33%) |
Jan 26, 2010 | 16.40 | 16.61 | 16.32 | 16.39 | 6,319,805 | -0.09(-0.53%) |
Jan 25, 2010 | 16.55 | 16.82 | 16.32 | 16.48 | 7,865,763 | +0.06(+0.36%) |
Jan 22, 2010 | 16.89 | 16.94 | 16.35 | 16.42 | 8,903,075 | -0.60(-3.51%) |
Jan 21, 2010 | 16.93 | 17.21 | 16.78 | 17.02 | 13,105,999 | +0.17(+0.99%) |
Jan 20, 2010 | 16.64 | 16.88 | 16.28 | 16.85 | 8,263,727 | +0.04(+0.23%) |
Jan 19, 2010 | 16.55 | 16.86 | 16.53 | 16.81 | 7,813,014 | +0.14(+0.82%) |
Jan 15, 2010 | 16.85 | 16.68 | 16.68 | 16.68 | 9,731,747 | -0.15(-0.87%) |
Jan 14, 2010 | 16.75 | 16.98 | 16.63 | 16.82 | 9,302,785 | +0.01(+0.06%) |
Jan 13, 2010 | 16.50 | 16.86 | 16.38 | 16.81 | 14,650,657 | +0.31(+1.90%) |
Jan 12, 2010 | 16.39 | 16.79 | 16.22 | 16.50 | 32,595,166 | -1.39(-7.77%) |
Jan 11, 2010 | 18.09 | 18.31 | 17.75 | 17.89 | 6,193,279 | -0.13(-0.71%) |
Jan 08, 2010 | 17.80 | 18.07 | 17.66 | 18.02 | 4,141,445 | +0.35(+2.00%) |
Jan 07, 2010 | 17.54 | 17.70 | 17.41 | 17.67 | 5,547,981 | -0.14(-0.77%) |
Jan 06, 2010 | 18.23 | 18.26 | 17.69 | 17.80 | 5,153,834 | -0.47(-2.57%) |
Jan 05, 2010 | 17.93 | 18.48 | 17.85 | 18.27 | 6,772,615 | +0.50(+2.81%) |
Jan 04, 2010 | 17.62 | 17.86 | 17.52 | 17.77 | 3,931,830 | +0.39(+2.25%) |
Dec 31, 2009 | 17.88 | 17.38 | 17.38 | 17.38 | 3,948,187 | -0.46(-2.58%) |
Dec 30, 2009 | 17.37 | 17.90 | 17.37 | 17.84 | 6,079,786 | +0.29(+1.67%) |
Dec 29, 2009 | 17.54 | 17.61 | 17.34 | 17.55 | 3,149,368 | +0.02(+0.11%) |
Dec 28, 2009 | 17.57 | 17.61 | 17.45 | 17.53 | 3,354,975 | -0.08(-0.44%) |
Dec 24, 2009 | 17.40 | 17.61 | 17.33 | 17.61 | 2,209,150 | +0.26(+1.52%) |
Dec 23, 2009 | 16.65 | 17.40 | 16.65 | 17.34 | 6,946,243 | +0.63(+3.75%) |
Dec 22, 2009 | 16.47 | 16.75 | 16.38 | 16.72 | 3,878,178 | +0.21(+1.25%) |
Dec 21, 2009 | 16.51 | 16.60 | 16.22 | 16.51 | 5,349,761 | +0.14(+0.84%) |
Dec 18, 2009 | 16.39 | 16.55 | 16.30 | 16.37 | 8,031,892 | +0.21(+1.27%) |
Dec 17, 2009 | 16.28 | 16.49 | 16.15 | 16.17 | 7,054,558 | -0.27(-1.67%) |
Dec 16, 2009 | 16.14 | 16.64 | 16.14 | 16.44 | 7,140,187 | +0.32(+2.01%) |
Dec 15, 2009 | 16.21 | 16.53 | 16.08 | 16.12 | 6,355,972 | +0.03(+0.18%) |
Dec 14, 2009 | 16.03 | 16.11 | 15.80 | 16.09 | 4,265,292 | +0.31(+1.99%) |
Dec 11, 2009 | 16.06 | 16.16 | 15.66 | 15.78 | 6,787,097 | -0.32(-2.01%) |
Dec 10, 2009 | 16.04 | 16.26 | 16.02 | 16.10 | 6,864,142 | +0.08(+0.49%) |
Dec 09, 2009 | 16.04 | 16.07 | 15.53 | 16.02 | 12,462,946 | +0.00(+0.00%) |
Dec 08, 2009 | 15.71 | 16.11 | 15.63 | 16.02 | 9,139,039 | +0.16(+0.99%) |
Dec 07, 2009 | 15.86 | 16.01 | 15.77 | 15.86 | 6,281,445 | +0.00(+0.00%) |
Dec 04, 2009 | 16.32 | 16.37 | 15.69 | 15.86 | 12,150,097 | -0.34(-2.12%) |
Dec 03, 2009 | 16.52 | 16.79 | 16.21 | 16.21 | 4,854,693 | -0.29(-1.78%) |
Dec 02, 2009 | 16.64 | 16.80 | 16.41 | 16.50 | 6,627,984 | -0.13(-0.77%) |
Dec 01, 2009 | 16.60 | 16.79 | 16.44 | 16.63 | 5,989,232 | +0.09(+0.53%) |
Nov 30, 2009 | 16.64 | 16.74 | 16.39 | 16.54 | 5,701,155 | -0.12(-0.71%) |
Nov 27, 2009 | 16.79 | 16.86 | 16.61 | 16.66 | 3,194,986 | -0.49(-2.86%) |
Nov 25, 2009 | 16.77 | 17.19 | 16.77 | 17.15 | 6,300,714 | +0.44(+2.64%) |
Nov 24, 2009 | 16.81 | 16.99 | 16.64 | 16.71 | 7,698,701 | -0.19(-1.10%) |
Nov 23, 2009 | 17.10 | 17.20 | 16.82 | 16.89 | 5,662,562 | -0.05(-0.29%) |
Nov 20, 2009 | 16.88 | 17.19 | 16.80 | 16.94 | 6,590,288 | -0.13(-0.75%) |
Nov 19, 2009 | 17.28 | 17.43 | 16.96 | 17.07 | 6,737,864 | -0.23(-1.36%) |
Nov 18, 2009 | 17.49 | 17.61 | 17.25 | 17.30 | 5,856,981 | -0.18(-1.01%) |
Nov 17, 2009 | 17.73 | 17.79 | 17.21 | 17.48 | 10,417,500 | -0.20(-1.11%) |
Nov 16, 2009 | 17.69 | 17.94 | 17.64 | 17.68 | 7,997,007 | -0.11(-0.61%) |
Nov 13, 2009 | 17.85 | 18.01 | 17.68 | 17.78 | 7,397,347 | -0.06(-0.33%) |
Nov 12, 2009 | 18.11 | 18.12 | 17.79 | 17.84 | 10,292,776 | -0.23(-1.25%) |
Nov 11, 2009 | 17.99 | 18.12 | 17.80 | 18.07 | 7,956,971 | +0.16(+0.87%) |
Nov 10, 2009 | 17.95 | 18.07 | 17.40 | 17.91 | 21,298,730 | -1.21(-6.35%) |
Nov 09, 2009 | 18.94 | 19.27 | 18.68 | 19.13 | 13,734,548 | +0.52(+2.79%) |
Nov 06, 2009 | 17.87 | 18.73 | 17.78 | 18.61 | 11,261,231 | +0.82(+4.63%) |
Nov 05, 2009 | 17.60 | 18.03 | 17.57 | 17.78 | 5,851,980 | +0.42(+2.43%) |
Nov 04, 2009 | 17.42 | 17.75 | 17.33 | 17.36 | 11,214,822 | -0.04(-0.22%) |
Nov 03, 2009 | 17.50 | 17.68 | 17.21 | 17.40 | 17,815,620 | -0.24(-1.33%) |
Nov 02, 2009 | 17.87 | 18.02 | 17.53 | 17.64 | 14,248,022 | -0.23(-1.26%) |
Oct 30, 2009 | 18.28 | 18.54 | 17.75 | 17.86 | 10,543,225 | -0.45(-2.46%) |
Oct 29, 2009 | 18.31 | 18.42 | 18.04 | 18.31 | 4,423,028 | +0.18(+0.97%) |
Oct 28, 2009 | 18.56 | 18.57 | 18.06 | 18.14 | 8,846,710 | -0.42(-2.27%) |
Oct 27, 2009 | 19.07 | 19.32 | 18.40 | 18.56 | 10,014,283 | -0.51(-2.67%) |
Oct 26, 2009 | 19.30 | 19.56 | 19.00 | 19.07 | 4,860,186 | -0.23(-1.22%) |
Oct 23, 2009 | 19.31 | 19.93 | 19.13 | 19.30 | 4,947,391 | -0.24(-1.25%) |
Oct 22, 2009 | 19.31 | 19.55 | 18.91 | 19.55 | 8,579,823 | +0.23(+1.17%) |
Oct 21, 2009 | 19.40 | 19.85 | 19.28 | 19.32 | 7,069,560 | -0.23(-1.20%) |
Oct 20, 2009 | 19.41 | 20.17 | 19.33 | 19.56 | 10,597,213 | -0.84(-4.13%) |
Oct 19, 2009 | 20.24 | 20.56 | 20.11 | 20.40 | 4,061,461 | +0.26(+1.31%) |
Oct 16, 2009 | 19.75 | 20.31 | 19.70 | 20.13 | 6,285,579 | +0.21(+1.03%) |
Oct 15, 2009 | 20.24 | 20.61 | 19.75 | 19.93 | 10,655,746 | -0.55(-2.68%) |
Oct 14, 2009 | 20.50 | 20.61 | 20.37 | 20.48 | 5,477,548 | +0.14(+0.67%) |
Oct 13, 2009 | 19.98 | 20.57 | 19.94 | 20.34 | 6,144,268 | +0.19(+0.92%) |
Oct 12, 2009 | 20.34 | 20.42 | 19.93 | 20.15 | 6,080,922 | +0.17(+0.83%) |
Oct 09, 2009 | 20.18 | 20.27 | 19.66 | 19.99 | 6,443,374 | -0.22(-1.07%) |
Oct 08, 2009 | 19.67 | 20.26 | 19.37 | 20.20 | 10,679,614 | +0.62(+3.15%) |
Oct 07, 2009 | 18.90 | 19.72 | 18.86 | 19.59 | 9,500,051 | +0.76(+4.06%) |
Oct 06, 2009 | 18.51 | 18.87 | 18.34 | 18.82 | 8,366,171 | +0.54(+2.95%) |
Oct 05, 2009 | 18.05 | 18.54 | 17.96 | 18.28 | 6,209,794 | +0.34(+1.91%) |
Oct 02, 2009 | 17.94 | 18.30 | 17.87 | 17.94 | 8,286,804 | -0.14(-0.76%) |
Oct 01, 2009 | 18.64 | 18.70 | 18.08 | 18.08 | 6,271,780 | -0.58(-3.10%) |
Sep 30, 2009 | 18.90 | 19.07 | 18.54 | 18.66 | 6,943,845 | -0.09(-0.47%) |
Sep 29, 2009 | 18.99 | 19.13 | 18.70 | 18.74 | 7,050,754 | -0.14(-0.73%) |
Sep 28, 2009 | 19.15 | 19.39 | 18.80 | 18.88 | 7,456,333 | -0.18(-0.93%) |
Sep 25, 2009 | 18.87 | 19.20 | 18.70 | 19.06 | 8,987,324 | +0.17(+0.88%) |
Sep 24, 2009 | 18.84 | 19.04 | 18.62 | 18.89 | 12,061,510 | -0.53(-2.72%) |
Sep 23, 2009 | 18.17 | 19.91 | 18.17 | 19.42 | 29,787,376 | +1.28(+7.07%) |
Sep 22, 2009 | 18.01 | 18.28 | 17.88 | 18.14 | 6,752,699 | +0.18(+0.98%) |
Sep 21, 2009 | 18.17 | 18.71 | 17.90 | 17.96 | 7,464,495 | -0.36(-1.98%) |
Sep 18, 2009 | 18.42 | 18.54 | 18.05 | 18.32 | 6,649,256 | -0.03(-0.16%) |
Sep 17, 2009 | 18.55 | 18.80 | 18.19 | 18.35 | 6,821,946 | -0.11(-0.58%) |
Sep 16, 2009 | 18.02 | 18.62 | 17.83 | 18.46 | 15,506,123 | +0.78(+4.43%) |
Sep 15, 2009 | 17.90 | 17.93 | 17.35 | 17.68 | 16,182,934 | -0.06(-0.33%) |
Sep 14, 2009 | 17.94 | 18.05 | 17.62 | 17.74 | 9,156,409 | -0.07(-0.39%) |
Sep 11, 2009 | 17.55 | 17.94 | 17.31 | 17.80 | 14,620,583 | +0.13(+0.72%) |
Sep 10, 2009 | 17.76 | 17.96 | 17.58 | 17.68 | 15,602,113 | -0.47(-2.59%) |
Sep 09, 2009 | 18.56 | 18.61 | 18.02 | 18.15 | 8,761,613 | -0.39(-2.11%) |
Sep 08, 2009 | 18.51 | 18.63 | 18.17 | 18.54 | 7,017,037 | +0.41(+2.27%) |
Sep 04, 2009 | 18.13 | 18.14 | 17.74 | 18.13 | 3,776,727 | +0.41(+2.32%) |
Sep 03, 2009 | 18.28 | 18.28 | 17.58 | 17.72 | 5,570,759 | -0.12(-0.66%) |
Sep 02, 2009 | 17.72 | 17.91 | 17.33 | 17.83 | 9,745,629 | +0.38(+2.19%) |
Sep 01, 2009 | 17.75 | 18.17 | 17.37 | 17.45 | 10,237,442 | -0.39(-2.20%) |
Aug 31, 2009 | 17.93 | 18.12 | 17.66 | 17.84 | 10,556,989 | -0.53(-2.88%) |
Aug 28, 2009 | 18.73 | 18.80 | 18.22 | 18.37 | 9,666,495 | -0.23(-1.26%) |
Aug 27, 2009 | 18.61 | 18.77 | 18.27 | 18.61 | 4,967,240 | -0.10(-0.52%) |
Aug 26, 2009 | 18.53 | 18.80 | 18.41 | 18.70 | 5,461,813 | +0.24(+1.33%) |
Aug 25, 2009 | 18.98 | 19.16 | 18.31 | 18.46 | 9,339,694 | -0.59(-3.08%) |
Aug 24, 2009 | 19.04 | 19.34 | 18.74 | 19.05 | 5,754,885 | +0.01(+0.05%) |
Aug 21, 2009 | 19.07 | 19.37 | 18.70 | 19.04 | 5,531,483 | +0.19(+0.99%) |
Aug 20, 2009 | 18.58 | 18.96 | 18.56 | 18.85 | 7,233,008 | +0.16(+0.84%) |
Aug 19, 2009 | 19.11 | 19.19 | 18.23 | 18.70 | 16,554,352 | -0.40(-2.10%) |
Aug 18, 2009 | 19.19 | 19.50 | 18.85 | 19.10 | 17,772,910 | -0.07(-0.36%) |
Aug 17, 2009 | 20.45 | 20.45 | 19.16 | 19.17 | 13,358,949 | -1.68(-8.08%) |
Aug 14, 2009 | 20.50 | 21.08 | 20.47 | 20.85 | 7,568,052 | +0.23(+1.14%) |
Aug 13, 2009 | 20.90 | 20.90 | 20.29 | 20.61 | 5,208,366 | -0.05(-0.24%) |
Aug 12, 2009 | 19.96 | 20.91 | 19.96 | 20.66 | 9,099,628 | +0.74(+3.74%) |
Aug 11, 2009 | 20.18 | 20.39 | 19.78 | 19.92 | 6,834,893 | -0.39(-1.93%) |
Aug 10, 2009 | 20.15 | 20.42 | 20.13 | 20.31 | 5,783,653 | +0.03(+0.14%) |
Aug 07, 2009 | 20.48 | 20.57 | 20.08 | 20.28 | 9,966,357 | +0.02(+0.10%) |
Aug 06, 2009 | 20.07 | 20.34 | 19.83 | 20.26 | 9,346,965 | +0.28(+1.42%) |
Aug 05, 2009 | 20.79 | 20.97 | 19.66 | 19.98 | 22,928,612 | -1.46(-6.81%) |
Aug 04, 2009 | 21.12 | 21.68 | 20.91 | 21.44 | 13,298,458 | +0.33(+1.58%) |
Aug 03, 2009 | 21.14 | 21.45 | 20.70 | 21.10 | 7,048,249 | +0.08(+0.37%) |
Jul 31, 2009 | 20.59 | 21.32 | 20.59 | 21.03 | 7,276,175 | +0.33(+1.61%) |
Jul 30, 2009 | 20.80 | 21.18 | 20.46 | 20.69 | 6,516,659 | +0.37(+1.83%) |
Jul 29, 2009 | 20.45 | 20.64 | 20.22 | 20.32 | 4,653,491 | -0.34(-1.66%) |
Jul 28, 2009 | 20.34 | 20.69 | 20.17 | 20.66 | 5,778,199 | +0.36(+1.78%) |
Jul 27, 2009 | 21.00 | 21.05 | 20.07 | 20.30 | 9,529,139 | -0.42(-2.03%) |
Jul 24, 2009 | 21.14 | 21.14 | 20.42 | 20.72 | 8,548,067 | -0.50(-2.35%) |
Jul 23, 2009 | 21.14 | 21.66 | 21.08 | 21.22 | 7,924,761 | -0.15(-0.69%) |
Jul 22, 2009 | 21.31 | 21.66 | 21.14 | 21.37 | 5,371,089 | -0.16(-0.73%) |
Jul 21, 2009 | 21.11 | 21.54 | 20.95 | 21.53 | 7,324,224 | +0.55(+2.61%) |
Jul 20, 2009 | 20.40 | 20.99 | 20.30 | 20.98 | 6,241,434 | +0.48(+2.34%) |
Jul 17, 2009 | 21.10 | 21.10 | 20.36 | 20.50 | 8,241,045 | -0.51(-2.42%) |
Jul 16, 2009 | 20.83 | 21.07 | 20.60 | 21.01 | 5,846,523 | +0.05(+0.23%) |
Jul 15, 2009 | 20.87 | 21.16 | 20.70 | 20.96 | 7,084,807 | +0.23(+1.09%) |
Jul 14, 2009 | 20.75 | 21.04 | 20.59 | 20.73 | 5,011,254 | -0.30(-1.44%) |
Jul 13, 2009 | 20.74 | 21.09 | 20.15 | 21.04 | 5,884,277 | +0.50(+2.43%) |
Jul 10, 2009 | 20.22 | 20.73 | 20.22 | 20.54 | 4,926,342 | +0.16(+0.77%) |
Jul 09, 2009 | 20.35 | 20.61 | 20.24 | 20.38 | 5,956,731 | +0.54(+2.71%) |
Jul 08, 2009 | 19.91 | 20.21 | 19.55 | 19.84 | 6,289,645 | +0.01(+0.05%) |
Jul 07, 2009 | 20.61 | 20.91 | 19.83 | 19.83 | 5,964,589 | -0.89(-4.30%) |
Jul 06, 2009 | 21.02 | 21.31 | 20.47 | 20.72 | 3,809,485 | -0.23(-1.12%) |
Jul 02, 2009 | 21.42 | 21.49 | 20.59 | 20.96 | 6,286,124 | -0.53(-2.46%) |