Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.32 | 20.80 | 20.23 | 20.65 | 5,534,905 | -0.01(-0.04%) |
Jul 29, 2010 | 20.89 | 21.03 | 20.30 | 20.66 | 7,452,917 | -0.02(-0.12%) |
Jul 28, 2010 | 20.77 | 20.93 | 20.56 | 20.68 | 6,001,309 | -0.22(-1.07%) |
Jul 27, 2010 | 21.23 | 21.53 | 20.82 | 20.91 | 9,084,703 | -0.09(-0.42%) |
Jul 26, 2010 | 20.04 | 21.03 | 19.80 | 21.00 | 11,032,116 | +1.07(+5.35%) |
Jul 23, 2010 | 19.39 | 20.02 | 19.12 | 19.93 | 9,007,806 | +0.37(+1.87%) |
Jul 22, 2010 | 19.11 | 19.81 | 18.82 | 19.56 | 15,430,916 | +1.72(+9.63%) |
Jul 21, 2010 | 18.67 | 18.99 | 17.76 | 17.84 | 11,642,009 | -0.52(-2.82%) |
Jul 20, 2010 | 18.15 | 18.37 | 17.86 | 18.36 | 12,146,234 | -0.24(-1.28%) |
Jul 19, 2010 | 18.61 | 18.73 | 17.98 | 18.60 | 8,094,976 | +0.05(+0.26%) |
Jul 16, 2010 | 19.75 | 19.75 | 18.41 | 18.55 | 13,647,598 | -1.50(-7.46%) |
Jul 15, 2010 | 20.36 | 20.36 | 19.44 | 20.05 | 8,643,805 | -0.21(-1.06%) |
Jul 14, 2010 | 20.64 | 20.64 | 19.88 | 20.26 | 8,740,303 | -0.57(-2.75%) |
Jul 13, 2010 | 20.33 | 20.99 | 20.29 | 20.84 | 7,921,582 | +0.80(+3.97%) |
Jul 12, 2010 | 19.99 | 20.28 | 19.74 | 20.04 | 4,164,340 | -0.22(-1.10%) |
Jul 09, 2010 | 19.54 | 20.33 | 19.47 | 20.26 | 6,808,721 | +0.63(+3.20%) |
Jul 08, 2010 | 19.87 | 19.87 | 19.14 | 19.63 | 10,333,390 | +0.15(+0.78%) |
Jul 07, 2010 | 18.18 | 19.55 | 18.07 | 19.48 | 17,815,960 | +1.48(+8.22%) |
Jul 06, 2010 | 18.28 | 18.31 | 17.80 | 18.00 | 11,751,324 | -0.86(-4.56%) |
Jul 02, 2010 | 19.36 | 19.36 | 18.59 | 18.86 | 7,846,925 | +0.72(+3.95%) |
Jul 01, 2010 | 18.51 | 18.70 | 17.34 | 18.15 | 17,425,320 | -0.40(-2.15%) |
Jun 30, 2010 | 18.70 | 19.13 | 18.40 | 18.54 | 9,680,021 | -0.11(-0.60%) |
Jun 29, 2010 | 19.58 | 19.75 | 18.53 | 18.66 | 12,916,832 | -1.37(-6.84%) |
Jun 28, 2010 | 20.43 | 20.45 | 19.83 | 20.02 | 6,936,755 | -0.28(-1.37%) |
Jun 25, 2010 | 19.69 | 20.67 | 19.51 | 20.30 | 12,834,909 | +0.91(+4.68%) |
Jun 24, 2010 | 19.96 | 20.01 | 19.32 | 19.40 | 9,400,581 | -0.72(-3.56%) |
Jun 23, 2010 | 20.14 | 20.46 | 19.63 | 20.11 | 7,201,495 | +0.02(+0.12%) |
Jun 22, 2010 | 20.61 | 20.64 | 20.05 | 20.09 | 8,127,142 | -0.49(-2.36%) |
Jun 21, 2010 | 21.19 | 21.19 | 20.46 | 20.57 | 7,270,978 | -0.28(-1.34%) |
Jun 18, 2010 | 20.95 | 21.12 | 20.76 | 20.85 | 6,680,811 | -0.03(-0.15%) |
Jun 17, 2010 | 20.92 | 21.15 | 20.67 | 20.88 | 5,689,703 | -0.10(-0.46%) |
Jun 16, 2010 | 20.88 | 21.09 | 20.69 | 20.98 | 7,330,284 | -0.01(-0.04%) |
Jun 15, 2010 | 20.80 | 21.04 | 20.54 | 20.99 | 7,866,926 | +0.54(+2.65%) |
Jun 14, 2010 | 20.68 | 20.95 | 20.30 | 20.45 | 6,061,494 | -0.16(-0.77%) |
Jun 11, 2010 | 20.21 | 20.63 | 20.02 | 20.61 | 6,318,317 | +0.05(+0.23%) |
Jun 10, 2010 | 19.98 | 20.63 | 19.85 | 20.56 | 8,006,646 | +0.88(+4.45%) |
Jun 09, 2010 | 20.22 | 20.32 | 19.61 | 19.68 | 8,718,063 | -0.30(-1.51%) |
Jun 08, 2010 | 19.63 | 20.10 | 19.34 | 19.98 | 12,271,756 | +0.54(+2.78%) |
Jun 07, 2010 | 20.02 | 20.31 | 19.43 | 19.44 | 8,936,313 | -0.48(-2.40%) |
Jun 04, 2010 | 20.96 | 21.00 | 19.83 | 19.92 | 13,348,934 | -1.49(-6.95%) |
Jun 03, 2010 | 21.90 | 21.96 | 21.23 | 21.41 | 6,300,224 | -0.29(-1.32%) |
Jun 02, 2010 | 20.95 | 21.70 | 20.75 | 21.70 | 9,225,051 | +0.87(+4.17%) |
Jun 01, 2010 | 21.15 | 21.64 | 20.77 | 20.83 | 8,140,711 | -1.83(-8.06%) |
May 28, 2010 | 23.18 | 23.31 | 22.42 | 22.65 | 6,361,931 | +0.68(+3.10%) |
May 27, 2010 | 21.58 | 22.04 | 21.04 | 21.97 | 9,631,020 | +0.85(+4.03%) |
May 26, 2010 | 21.34 | 21.52 | 20.76 | 21.12 | 11,540,872 | +0.20(+0.95%) |
May 25, 2010 | 19.67 | 20.93 | 19.40 | 20.92 | 11,446,061 | +0.72(+3.58%) |
May 24, 2010 | 20.84 | 21.38 | 20.15 | 20.20 | 11,247,384 | -1.26(-5.89%) |
May 21, 2010 | 20.28 | 21.69 | 20.18 | 21.46 | 14,776,793 | +0.62(+2.98%) |
May 20, 2010 | 21.33 | 21.65 | 20.80 | 20.84 | 14,688,520 | -1.06(-4.83%) |
May 19, 2010 | 22.00 | 22.78 | 21.47 | 21.90 | 13,326,074 | -0.39(-1.75%) |
May 18, 2010 | 24.01 | 24.03 | 21.85 | 22.29 | 18,982,208 | -1.47(-6.19%) |
May 17, 2010 | 23.70 | 24.06 | 22.97 | 23.76 | 8,836,098 | +0.05(+0.20%) |
May 14, 2010 | 24.48 | 24.63 | 23.29 | 23.71 | 10,683,292 | -1.15(-4.64%) |
May 13, 2010 | 25.19 | 25.46 | 24.83 | 24.87 | 7,480,693 | -0.46(-1.82%) |
May 12, 2010 | 24.32 | 25.38 | 24.20 | 25.33 | 12,054,289 | +1.11(+4.60%) |
May 11, 2010 | 22.76 | 24.39 | 22.68 | 24.22 | 12,381,225 | +1.07(+4.64%) |
May 10, 2010 | 23.04 | 23.58 | 22.52 | 23.14 | 8,844,648 | +1.30(+5.97%) |
May 07, 2010 | 22.35 | 22.78 | 21.43 | 21.84 | 12,507,096 | -0.46(-2.07%) |
May 06, 2010 | 23.21 | 23.71 | 20.91 | 22.30 | 13,500,105 | -1.08(-4.63%) |
May 05, 2010 | 22.90 | 23.94 | 22.51 | 23.38 | 6,535,720 | +0.20(+0.86%) |
May 04, 2010 | 23.89 | 24.01 | 23.03 | 23.18 | 6,895,979 | -1.03(-4.24%) |
May 03, 2010 | 23.75 | 24.25 | 23.45 | 24.21 | 6,837,004 | +0.67(+2.84%) |
Apr 30, 2010 | 23.45 | 23.83 | 23.39 | 23.54 | 7,804,612 | -0.08(-0.34%) |
Apr 29, 2010 | 23.47 | 23.77 | 23.01 | 23.62 | 7,480,693 | +0.46(+1.99%) |
Apr 28, 2010 | 22.59 | 23.42 | 22.56 | 23.16 | 12,988,825 | +1.06(+4.79%) |
Apr 27, 2010 | 22.32 | 23.30 | 22.01 | 22.10 | 14,305,375 | -0.46(-2.04%) |
Apr 26, 2010 | 23.40 | 23.55 | 22.46 | 22.56 | 6,399,789 | -0.85(-3.63%) |
Apr 23, 2010 | 23.38 | 23.68 | 23.12 | 23.41 | 8,130,417 | +0.10(+0.41%) |
Apr 22, 2010 | 23.25 | 23.43 | 22.59 | 23.32 | 12,293,204 | -0.32(-1.35%) |
Apr 21, 2010 | 23.60 | 24.99 | 23.29 | 23.64 | 16,963,750 | -0.37(-1.56%) |
Apr 20, 2010 | 23.07 | 24.09 | 22.87 | 24.01 | 10,235,136 | +0.97(+4.21%) |
Apr 19, 2010 | 22.36 | 23.10 | 22.25 | 23.04 | 11,123,148 | +0.39(+1.72%) |
Apr 16, 2010 | 23.57 | 23.57 | 21.98 | 22.65 | 18,673,000 | -1.03(-4.33%) |
Apr 15, 2010 | 24.06 | 24.19 | 23.53 | 23.67 | 8,557,195 | -0.41(-1.68%) |
Apr 14, 2010 | 23.31 | 24.09 | 23.20 | 24.08 | 10,200,305 | +1.00(+4.34%) |
Apr 13, 2010 | 23.29 | 23.29 | 22.83 | 23.08 | 6,842,914 | -0.33(-1.43%) |
Apr 12, 2010 | 22.99 | 23.57 | 22.90 | 23.41 | 8,709,347 | +0.63(+2.76%) |
Apr 09, 2010 | 22.82 | 22.92 | 22.46 | 22.78 | 5,033,318 | +0.07(+0.32%) |
Apr 08, 2010 | 22.41 | 22.74 | 22.04 | 22.71 | 8,446,540 | +0.02(+0.10%) |
Apr 07, 2010 | 23.06 | 23.39 | 22.54 | 22.69 | 9,954,474 | -0.14(-0.63%) |
Apr 06, 2010 | 21.89 | 23.04 | 21.81 | 22.83 | 10,221,934 | +0.77(+3.50%) |
Apr 05, 2010 | 21.71 | 22.10 | 21.51 | 22.06 | 7,954,375 | +0.46(+2.14%) |
Apr 01, 2010 | 21.45 | 21.65 | 21.34 | 21.60 | 6,252,793 | +0.29(+1.38%) |
Mar 31, 2010 | 20.84 | 21.39 | 20.80 | 21.30 | 7,070,764 | +0.36(+1.71%) |
Mar 30, 2010 | 20.96 | 21.27 | 20.80 | 20.95 | 4,281,992 | +0.00(+0.00%) |
Mar 29, 2010 | 21.23 | 21.28 | 20.82 | 20.95 | 4,032,765 | -0.13(-0.60%) |
Mar 26, 2010 | 21.24 | 21.53 | 20.88 | 21.07 | 10,506,997 | -0.06(-0.26%) |
Mar 25, 2010 | 21.90 | 21.99 | 21.11 | 21.13 | 10,601,054 | -0.55(-2.53%) |
Mar 24, 2010 | 21.21 | 21.71 | 21.21 | 21.68 | 7,568,714 | +0.31(+1.45%) |
Mar 23, 2010 | 21.49 | 21.54 | 20.80 | 21.37 | 9,830,615 | -0.18(-0.81%) |
Mar 22, 2010 | 20.99 | 21.59 | 20.99 | 21.54 | 8,973,914 | -0.07(-0.33%) |
Mar 19, 2010 | 21.62 | 22.11 | 21.38 | 21.62 | 8,702,934 | -0.16(-0.73%) |
Mar 18, 2010 | 22.27 | 22.37 | 21.57 | 21.77 | 8,025,043 | -0.56(-2.53%) |
Mar 17, 2010 | 21.71 | 22.58 | 21.69 | 22.34 | 9,487,079 | +0.56(+2.59%) |
Mar 16, 2010 | 21.59 | 21.83 | 21.32 | 21.77 | 8,555,058 | +0.31(+1.44%) |
Mar 15, 2010 | 21.25 | 21.78 | 21.25 | 21.46 | 9,098,402 | -0.07(-0.33%) |
Mar 12, 2010 | 21.23 | 21.58 | 20.90 | 21.54 | 8,363,674 | +0.47(+2.23%) |
Mar 11, 2010 | 20.69 | 21.67 | 20.61 | 21.07 | 15,848,769 | +0.52(+2.56%) |
Mar 10, 2010 | 20.16 | 21.03 | 19.94 | 20.54 | 13,237,927 | +0.15(+0.74%) |
Mar 09, 2010 | 19.90 | 20.60 | 19.85 | 20.39 | 9,130,844 | -1.15(-5.36%) |
Mar 08, 2010 | 21.02 | 21.76 | 20.97 | 21.54 | 8,641,641 | +2.16(+11.12%) |
Mar 05, 2010 | 19.22 | 19.44 | 19.09 | 19.39 | 5,358,872 | +0.18(+0.91%) |
Mar 04, 2010 | 19.49 | 19.60 | 19.15 | 19.21 | 4,932,974 | -0.21(-1.11%) |
Mar 03, 2010 | 18.82 | 19.66 | 18.82 | 19.43 | 9,628,039 | +0.63(+3.34%) |
Mar 02, 2010 | 18.91 | 18.97 | 18.53 | 18.80 | 5,516,933 | -1.06(-5.36%) |
Mar 01, 2010 | 19.98 | 20.05 | 19.58 | 19.86 | 5,221,307 | +1.16(+6.20%) |
Feb 26, 2010 | 18.60 | 18.73 | 18.24 | 18.70 | 8,602,841 | -0.19(-1.01%) |
Feb 25, 2010 | 18.16 | 18.97 | 18.10 | 18.90 | 10,941,521 | +0.81(+4.49%) |
Feb 24, 2010 | 18.84 | 18.86 | 18.03 | 18.08 | 9,787,096 | -0.71(-3.76%) |
Feb 23, 2010 | 18.40 | 18.99 | 18.31 | 18.79 | 8,830,965 | -1.07(-5.40%) |
Feb 22, 2010 | 19.45 | 20.07 | 19.36 | 19.86 | 8,354,244 | +1.89(+10.52%) |
Feb 19, 2010 | 17.83 | 18.10 | 17.54 | 17.97 | 11,947,043 | +0.02(+0.09%) |
Feb 18, 2010 | 18.20 | 18.29 | 17.81 | 17.96 | 11,355,517 | -0.07(-0.40%) |
Feb 17, 2010 | 18.04 | 18.19 | 17.90 | 18.03 | 11,337,395 | -1.03(-5.40%) |
Feb 16, 2010 | 19.07 | 19.23 | 18.92 | 19.06 | 10,725,518 | +1.20(+6.69%) |
Feb 12, 2010 | 18.23 | 18.27 | 17.78 | 17.86 | 11,459,979 | -0.41(-2.22%) |
Feb 11, 2010 | 17.95 | 18.60 | 17.87 | 18.27 | 7,324,589 | +0.24(+1.32%) |
Feb 10, 2010 | 17.96 | 18.33 | 17.80 | 18.03 | 7,265,815 | +0.23(+1.29%) |
Feb 09, 2010 | 17.77 | 18.35 | 17.35 | 17.80 | 9,643,116 | -0.68(-3.68%) |
Feb 08, 2010 | 18.79 | 19.39 | 18.34 | 18.48 | 9,122,647 | +1.00(+5.71%) |
Feb 05, 2010 | 18.45 | 18.51 | 17.42 | 17.48 | 15,723,364 | -1.01(-5.46%) |
Feb 04, 2010 | 19.11 | 19.11 | 18.16 | 18.49 | 17,462,446 | -0.79(-4.12%) |
Feb 03, 2010 | 19.47 | 19.61 | 19.05 | 19.28 | 14,786,992 | -0.18(-0.94%) |
Feb 02, 2010 | 19.43 | 19.53 | 18.78 | 19.47 | 14,449,572 | -0.80(-3.97%) |
Feb 01, 2010 | 20.54 | 20.64 | 19.85 | 20.27 | 13,671,305 | +0.56(+2.83%) |
Jan 29, 2010 | 20.67 | 20.82 | 19.52 | 19.71 | 25,830,136 | +0.09(+0.45%) |
Jan 28, 2010 | 18.73 | 19.71 | 18.62 | 19.63 | 14,093,021 | +0.86(+4.57%) |
Jan 27, 2010 | 18.85 | 19.37 | 18.64 | 18.77 | 12,483,191 | -0.30(-1.58%) |
Jan 26, 2010 | 19.50 | 19.63 | 18.32 | 19.07 | 15,573,721 | -1.09(-5.40%) |
Jan 25, 2010 | 20.61 | 20.75 | 19.37 | 20.16 | 14,733,182 | +0.67(+3.42%) |
Jan 22, 2010 | 18.70 | 20.57 | 18.68 | 19.49 | 22,790,076 | +0.88(+4.74%) |
Jan 21, 2010 | 18.48 | 19.01 | 18.36 | 18.61 | 10,394,478 | +0.06(+0.30%) |
Jan 20, 2010 | 18.50 | 18.65 | 18.27 | 18.55 | 7,364,989 | -1.06(-5.40%) |
Jan 19, 2010 | 19.55 | 19.71 | 19.32 | 19.61 | 6,967,502 | +0.78(+4.14%) |
Jan 15, 2010 | 18.10 | 19.06 | 18.00 | 18.83 | 10,020,811 | +0.73(+4.04%) |
Jan 14, 2010 | 17.96 | 18.20 | 17.57 | 18.10 | 10,416,881 | +0.26(+1.47%) |
Jan 13, 2010 | 18.30 | 18.35 | 17.78 | 17.84 | 11,614,909 | -0.65(-3.52%) |
Jan 12, 2010 | 18.36 | 18.55 | 18.05 | 18.49 | 9,036,740 | -1.05(-5.40%) |
Jan 11, 2010 | 19.41 | 19.61 | 19.08 | 19.54 | 8,548,931 | +1.62(+9.03%) |
Jan 08, 2010 | 17.00 | 18.51 | 16.72 | 17.93 | 19,601,628 | +1.00(+5.92%) |
Jan 07, 2010 | 16.38 | 17.06 | 16.15 | 16.92 | 10,351,435 | +0.46(+2.80%) |
Jan 06, 2010 | 16.13 | 16.51 | 16.02 | 16.46 | 10,428,082 | +0.22(+1.37%) |
Jan 05, 2010 | 16.41 | 16.44 | 16.06 | 16.24 | 8,392,859 | -0.93(-5.40%) |
Jan 04, 2010 | 17.34 | 17.38 | 16.97 | 17.17 | 7,939,839 | +1.05(+6.49%) |
Jan 01, 2010 | 16.06 | 16.26 | 15.99 | 16.12 | 4,763,412 | +0.09(+0.55%) |
Dec 31, 2009 | 16.21 | 16.29 | 15.95 | 16.03 | 4,403,084 | -0.30(-1.85%) |
Dec 30, 2009 | 16.42 | 16.50 | 16.23 | 16.34 | 3,354,071 | +0.01(+0.05%) |
Dec 29, 2009 | 16.39 | 16.61 | 16.25 | 16.33 | 4,783,674 | -0.93(-5.40%) |
Dec 28, 2009 | 17.33 | 17.56 | 17.18 | 17.26 | 4,525,385 | +0.78(+4.74%) |
Dec 25, 2009 | 16.23 | 16.56 | 16.23 | 16.48 | 2,527,825 | +0.37(+2.27%) |
Dec 24, 2009 | 16.53 | 16.63 | 16.09 | 16.11 | 6,278,848 | -0.45(-2.73%) |
Dec 23, 2009 | 16.79 | 16.83 | 16.50 | 16.57 | 6,826,323 | -0.30(-1.79%) |
Dec 22, 2009 | 16.66 | 16.88 | 16.51 | 16.87 | 5,745,218 | -0.87(-4.90%) |
Dec 21, 2009 | 17.61 | 17.85 | 17.45 | 17.74 | 5,435,116 | +1.39(+8.48%) |
Dec 18, 2009 | 16.41 | 16.84 | 16.29 | 16.35 | 9,969,588 | -0.21(-1.29%) |
Dec 17, 2009 | 16.85 | 17.02 | 16.45 | 16.57 | 9,610,897 | -0.12(-0.71%) |
Dec 16, 2009 | 17.56 | 17.62 | 16.53 | 16.69 | 15,315,086 | -1.02(-5.74%) |
Dec 15, 2009 | 17.80 | 17.80 | 17.30 | 17.70 | 4,819,292 | -1.01(-5.40%) |
Dec 14, 2009 | 18.37 | 18.72 | 18.35 | 18.71 | 4,559,089 | +1.30(+7.44%) |
Dec 11, 2009 | 17.68 | 17.79 | 17.35 | 17.42 | 5,061,187 | -0.22(-1.26%) |
Dec 10, 2009 | 18.10 | 18.10 | 17.59 | 17.64 | 5,763,215 | -0.24(-1.33%) |
Dec 09, 2009 | 17.72 | 18.15 | 17.66 | 17.88 | 5,388,037 | -0.10(-0.53%) |
Dec 08, 2009 | 18.09 | 18.29 | 17.85 | 17.97 | 6,940,224 | -1.03(-5.40%) |
Dec 07, 2009 | 19.12 | 19.33 | 18.86 | 19.00 | 6,565,604 | +1.24(+6.98%) |
Dec 04, 2009 | 18.33 | 18.51 | 17.72 | 17.76 | 17,555,582 | -0.75(-4.04%) |
Dec 03, 2009 | 18.99 | 19.14 | 18.19 | 18.51 | 21,378,720 | +0.07(+0.39%) |
Dec 02, 2009 | 18.84 | 18.97 | 18.36 | 18.43 | 12,088,632 | -0.34(-1.82%) |
Dec 01, 2009 | 17.98 | 18.83 | 17.96 | 18.78 | 10,508,631 | -1.07(-5.40%) |
Nov 30, 2009 | 19.01 | 19.91 | 18.98 | 19.85 | 9,941,408 | +0.87(+4.60%) |
Nov 27, 2009 | 18.48 | 19.17 | 18.42 | 18.97 | 6,516,845 | +0.94(+5.24%) |
Nov 26, 2009 | 18.30 | 18.35 | 17.98 | 18.03 | 5,835,133 | -0.11(-0.61%) |
Nov 25, 2009 | 18.28 | 18.61 | 18.04 | 18.14 | 12,354,597 | -0.25(-1.34%) |
Nov 24, 2009 | 17.68 | 18.54 | 17.68 | 18.39 | 14,276,012 | -1.06(-5.44%) |
Nov 23, 2009 | 18.70 | 19.61 | 18.70 | 19.44 | 13,499,533 | +2.08(+11.99%) |
Nov 20, 2009 | 17.02 | 17.46 | 17.02 | 17.36 | 9,968,441 | -0.06(-0.36%) |
Nov 19, 2009 | 17.37 | 17.83 | 17.14 | 17.42 | 17,768,430 | +0.06(+0.37%) |
Nov 18, 2009 | 16.55 | 17.43 | 16.51 | 17.36 | 16,673,374 | +0.75(+4.54%) |
Nov 17, 2009 | 16.23 | 16.69 | 16.12 | 16.61 | 11,584,142 | -0.96(-5.44%) |
Nov 16, 2009 | 17.17 | 17.65 | 17.05 | 17.56 | 10,954,119 | +1.48(+9.20%) |
Nov 13, 2009 | 16.63 | 16.72 | 16.01 | 16.08 | 9,833,338 | -0.65(-3.89%) |
Nov 12, 2009 | 16.28 | 16.83 | 16.16 | 16.73 | 8,967,316 | +0.62(+3.84%) |
Nov 11, 2009 | 16.60 | 16.64 | 15.95 | 16.11 | 8,626,725 | -0.56(-3.38%) |
Nov 10, 2009 | 16.11 | 16.69 | 15.84 | 16.68 | 9,179,730 | -0.96(-5.44%) |
Nov 09, 2009 | 17.04 | 17.65 | 16.75 | 17.64 | 8,680,365 | +1.54(+9.56%) |
Nov 06, 2009 | 15.55 | 16.11 | 15.33 | 16.10 | 12,747,315 | +0.66(+4.27%) |
Nov 05, 2009 | 15.96 | 16.58 | 15.40 | 15.44 | 13,000,902 | -0.17(-1.12%) |
Nov 04, 2009 | 15.51 | 15.84 | 15.30 | 15.61 | 9,587,181 | -0.17(-1.11%) |
Nov 03, 2009 | 15.33 | 16.14 | 15.20 | 15.79 | 15,480,359 | -0.91(-5.44%) |
Nov 02, 2009 | 16.21 | 17.07 | 16.08 | 16.70 | 14,638,334 | +1.52(+10.01%) |
Oct 30, 2009 | 15.69 | 16.19 | 15.01 | 15.18 | 18,181,420 | -0.43(-2.75%) |
Oct 29, 2009 | 15.29 | 15.63 | 15.12 | 15.61 | 8,648,255 | +0.60(+4.02%) |
Oct 28, 2009 | 15.26 | 15.59 | 14.65 | 15.00 | 22,470,608 | -0.24(-1.56%) |
Oct 27, 2009 | 15.80 | 15.99 | 15.09 | 15.24 | 15,869,552 | -0.52(-3.33%) |
Oct 26, 2009 | 16.06 | 16.39 | 15.51 | 15.77 | 24,542,108 | -0.91(-5.43%) |
Oct 23, 2009 | 17.36 | 17.36 | 16.20 | 16.67 | 17,926,448 | -0.68(-3.94%) |
Oct 22, 2009 | 16.90 | 17.82 | 15.92 | 17.35 | 21,023,376 | +0.87(+5.25%) |
Oct 21, 2009 | 16.47 | 17.19 | 16.35 | 16.49 | 13,529,732 | -0.05(-0.29%) |
Oct 20, 2009 | 16.61 | 16.72 | 15.94 | 16.54 | 11,376,010 | -0.21(-1.23%) |
Oct 19, 2009 | 17.30 | 17.41 | 16.49 | 16.74 | 12,050,016 | -0.50(-2.90%) |
Oct 16, 2009 | 17.29 | 17.40 | 16.95 | 17.24 | 9,188,920 | -0.43(-2.43%) |
Oct 15, 2009 | 17.66 | 17.98 | 17.57 | 17.67 | 10,921,972 | -0.17(-0.94%) |
Oct 14, 2009 | 17.97 | 18.03 | 17.67 | 17.84 | 10,812,806 | +0.36(+2.04%) |
Oct 13, 2009 | 17.73 | 17.85 | 17.37 | 17.48 | 8,981,167 | -0.40(-2.22%) |
Oct 12, 2009 | 18.04 | 18.09 | 17.81 | 17.88 | 4,054,235 | +0.01(+0.04%) |
Oct 09, 2009 | 17.66 | 18.00 | 17.60 | 17.87 | 4,752,039 | +0.13(+0.76%) |
Oct 08, 2009 | 17.57 | 17.96 | 17.47 | 17.73 | 8,447,929 | +0.01(+0.04%) |
Oct 07, 2009 | 17.53 | 17.87 | 17.31 | 17.73 | 5,729,115 | +0.05(+0.27%) |
Oct 06, 2009 | 17.54 | 17.91 | 17.16 | 17.68 | 9,817,850 | +0.31(+1.78%) |
Oct 05, 2009 | 17.03 | 17.41 | 16.73 | 17.37 | 8,861,424 | +0.57(+3.40%) |
Oct 02, 2009 | 16.54 | 17.24 | 16.28 | 16.80 | 10,497,523 | -0.06(-0.38%) |
Oct 01, 2009 | 17.77 | 17.81 | 16.80 | 16.86 | 14,243,022 | -1.05(-5.85%) |
Sep 30, 2009 | 18.04 | 18.17 | 17.67 | 17.91 | 10,286,117 | +0.00(+0.00%) |
Sep 29, 2009 | 17.97 | 18.24 | 17.77 | 17.91 | 6,860,054 | -0.02(-0.13%) |
Sep 28, 2009 | 17.77 | 17.95 | 17.53 | 17.93 | 9,833,463 | +0.25(+1.39%) |
Sep 25, 2009 | 17.73 | 17.93 | 17.26 | 17.69 | 7,445,796 | -0.25(-1.42%) |
Sep 24, 2009 | 18.75 | 18.85 | 17.67 | 17.94 | 13,950,530 | -0.67(-3.59%) |
Sep 23, 2009 | 18.65 | 19.06 | 18.55 | 18.61 | 9,620,546 | -0.20(-1.06%) |
Sep 22, 2009 | 18.59 | 18.86 | 18.42 | 18.81 | 7,862,943 | +0.41(+2.25%) |
Sep 21, 2009 | 18.59 | 18.72 | 18.19 | 18.39 | 9,446,789 | -0.44(-2.32%) |
Sep 18, 2009 | 19.01 | 19.15 | 18.53 | 18.83 | 10,581,129 | -0.05(-0.25%) |
Sep 17, 2009 | 19.21 | 19.40 | 18.51 | 18.88 | 14,676,663 | -0.26(-1.37%) |
Sep 16, 2009 | 18.18 | 19.26 | 17.96 | 19.14 | 14,222,373 | +1.07(+5.93%) |
Sep 15, 2009 | 17.58 | 18.31 | 17.43 | 18.07 | 18,645,656 | +0.49(+2.80%) |
Sep 14, 2009 | 17.18 | 17.62 | 16.93 | 17.58 | 8,635,538 | +0.19(+1.10%) |
Sep 11, 2009 | 17.12 | 17.54 | 16.92 | 17.39 | 11,327,912 | +0.38(+2.24%) |
Sep 10, 2009 | 16.73 | 17.03 | 16.52 | 17.00 | 6,715,005 | +0.22(+1.33%) |
Sep 09, 2009 | 16.28 | 17.00 | 16.12 | 16.78 | 9,018,185 | +0.38(+2.32%) |
Sep 08, 2009 | 16.73 | 16.90 | 16.24 | 16.40 | 7,845,442 | -0.09(-0.53%) |
Sep 04, 2009 | 16.50 | 16.51 | 16.01 | 16.49 | 12,089,805 | +0.04(+0.24%) |
Sep 03, 2009 | 16.36 | 16.68 | 16.07 | 16.45 | 9,299,723 | +0.43(+2.68%) |
Sep 02, 2009 | 17.13 | 17.15 | 15.92 | 16.02 | 23,197,998 | -1.24(-7.18%) |
Sep 01, 2009 | 18.41 | 18.63 | 17.12 | 17.26 | 16,754,839 | -1.30(-7.02%) |
Aug 31, 2009 | 18.35 | 18.66 | 18.23 | 18.56 | 10,712,706 | -0.25(-1.31%) |
Aug 28, 2009 | 18.48 | 18.86 | 18.34 | 18.81 | 12,994,858 | +0.54(+2.96%) |
Aug 27, 2009 | 17.50 | 18.28 | 17.39 | 18.27 | 11,399,221 | +0.68(+3.88%) |
Aug 26, 2009 | 17.37 | 17.82 | 17.11 | 17.58 | 10,233,904 | +0.13(+0.77%) |
Aug 25, 2009 | 17.54 | 18.02 | 17.28 | 17.45 | 12,938,282 | +0.15(+0.87%) |
Aug 24, 2009 | 18.20 | 18.66 | 17.20 | 17.30 | 23,901,156 | -0.67(-3.75%) |
Aug 21, 2009 | 17.29 | 18.22 | 16.85 | 17.97 | 16,960,268 | +0.94(+5.50%) |
Aug 20, 2009 | 16.28 | 17.61 | 16.15 | 17.04 | 14,156,252 | +0.67(+4.12%) |
Aug 19, 2009 | 15.91 | 16.53 | 15.81 | 16.36 | 12,204,526 | +0.12(+0.73%) |
Aug 18, 2009 | 16.05 | 16.62 | 15.92 | 16.24 | 8,572,278 | +0.31(+1.94%) |
Aug 17, 2009 | 16.02 | 16.32 | 15.59 | 15.93 | 12,606,611 | -0.78(-4.66%) |
Aug 14, 2009 | 16.81 | 17.00 | 16.35 | 16.71 | 13,996,023 | -0.17(-1.03%) |
Aug 13, 2009 | 16.10 | 17.05 | 15.96 | 16.89 | 14,429,725 | +0.96(+6.03%) |
Aug 12, 2009 | 16.04 | 16.48 | 15.72 | 15.92 | 15,701,861 | -0.21(-1.33%) |
Aug 11, 2009 | 17.10 | 17.20 | 15.89 | 16.14 | 12,505,585 | -1.08(-6.27%) |
Aug 10, 2009 | 17.18 | 17.55 | 16.92 | 17.22 | 8,116,154 | -0.07(-0.41%) |
Aug 07, 2009 | 16.97 | 17.52 | 16.58 | 17.29 | 15,398,032 | +0.71(+4.31%) |
Aug 06, 2009 | 17.27 | 17.27 | 15.99 | 16.58 | 18,665,730 | -0.48(-2.84%) |
Aug 05, 2009 | 16.54 | 17.17 | 16.49 | 17.06 | 14,199,081 | +0.57(+3.47%) |
Aug 04, 2009 | 15.62 | 16.54 | 15.39 | 16.49 | 15,601,845 | +0.71(+4.48%) |