Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.42 | 17.67 | 17.19 | 17.42 | 13,106,792 | -0.22(-1.22%) |
Jul 29, 2010 | 17.71 | 17.97 | 17.39 | 17.64 | 13,460,099 | +0.10(+0.57%) |
Jul 28, 2010 | 17.54 | 17.77 | 17.31 | 17.54 | 18,848 | -0.42(-2.35%) |
Jul 27, 2010 | 17.96 | 18.36 | 17.72 | 17.96 | 15,015 | -0.12(-0.65%) |
Jul 26, 2010 | 17.93 | 18.16 | 17.85 | 18.08 | 15,954,618 | +0.19(+1.05%) |
Jul 23, 2010 | 17.56 | 17.93 | 17.21 | 17.89 | 21,150,526 | +0.23(+1.32%) |
Jul 22, 2010 | 16.82 | 17.68 | 16.68 | 17.66 | 282 | +1.05(+6.34%) |
Jul 21, 2010 | 17.23 | 17.23 | 16.47 | 16.61 | 14,517,694 | -0.35(-2.07%) |
Jul 20, 2010 | 16.96 | 16.98 | 16.13 | 16.96 | 11,298,329 | +0.48(+2.92%) |
Jul 19, 2010 | 16.50 | 16.62 | 16.19 | 16.48 | 9,244,462 | +0.09(+0.54%) |
Jul 16, 2010 | 16.39 | 16.96 | 16.32 | 16.39 | 11,984,280 | -0.53(-3.14%) |
Jul 15, 2010 | 17.17 | 17.20 | 16.69 | 16.92 | 11,252,777 | -0.23(-1.34%) |
Jul 14, 2010 | 17.20 | 17.39 | 16.96 | 17.15 | 11,396,526 | -0.17(-0.96%) |
Jul 13, 2010 | 17.22 | 17.50 | 17.12 | 17.32 | 16,609,691 | +0.34(+2.02%) |
Jul 12, 2010 | 16.87 | 17.05 | 16.80 | 16.97 | 8,132,569 | -0.06(-0.35%) |
Jul 09, 2010 | 17.03 | 17.05 | 16.65 | 17.03 | 10,979,223 | +0.32(+1.89%) |
Jul 08, 2010 | 16.26 | 16.77 | 16.24 | 16.72 | 17,076,350 | +0.61(+3.78%) |
Jul 07, 2010 | 15.43 | 16.12 | 15.38 | 16.11 | 16,709,842 | +0.68(+4.38%) |
Jul 06, 2010 | 15.43 | 15.78 | 15.27 | 15.43 | 8,804 | +0.16(+1.02%) |
Jul 02, 2010 | 15.27 | 15.53 | 15.07 | 15.27 | 10,040,108 | -0.07(-0.44%) |
Jul 01, 2010 | 15.29 | 15.48 | 14.72 | 15.34 | 17,757,912 | +0.23(+1.50%) |
Jun 30, 2010 | 15.02 | 15.38 | 14.96 | 15.12 | 17,559,716 | +0.11(+0.73%) |
Jun 29, 2010 | 14.96 | 15.68 | 14.89 | 15.01 | 7,977 | -0.44(-2.82%) |
Jun 25, 2010 | 15.44 | 15.49 | 15.00 | 15.44 | 12,908,939 | +0.32(+2.11%) |
Jun 24, 2010 | 15.24 | 15.42 | 15.06 | 15.12 | 11,112,041 | -0.25(-1.66%) |
Jun 23, 2010 | 15.57 | 15.57 | 15.12 | 15.38 | 11,350,554 | -0.13(-0.82%) |
Jun 22, 2010 | 15.81 | 15.99 | 15.48 | 15.50 | 12,474,531 | -0.24(-1.53%) |
Jun 21, 2010 | 16.04 | 16.16 | 15.63 | 15.75 | 10,640,754 | +0.02(+0.11%) |
Jun 18, 2010 | 15.73 | 15.77 | 15.55 | 15.73 | 11,857,562 | +0.23(+1.49%) |
Jun 17, 2010 | 15.48 | 15.70 | 15.21 | 15.50 | 12,352,243 | -0.10(-0.61%) |
Jun 16, 2010 | 15.52 | 15.72 | 15.48 | 15.59 | 10,723,719 | -0.13(-0.81%) |
Jun 15, 2010 | 15.06 | 15.77 | 15.06 | 15.72 | 15,312,835 | +0.67(+4.45%) |
Jun 14, 2010 | 15.17 | 15.43 | 14.98 | 15.05 | 10,657,867 | -0.11(-0.70%) |
Jun 11, 2010 | 14.76 | 15.18 | 14.76 | 15.16 | 8,630,127 | +0.00(+0.02%) |
Jun 10, 2010 | 14.85 | 15.18 | 14.78 | 15.15 | 11,573,464 | +0.55(+3.78%) |
Jun 09, 2010 | 14.94 | 15.12 | 14.54 | 14.60 | 15,610,884 | -0.19(-1.29%) |
Jun 08, 2010 | 14.43 | 14.81 | 14.14 | 14.79 | 18,977,512 | +0.45(+3.16%) |
Jun 07, 2010 | 14.81 | 14.90 | 14.30 | 14.34 | 17,392,012 | -0.30(-2.06%) |
Jun 04, 2010 | 14.64 | 15.39 | 14.54 | 14.64 | 18,989,420 | -1.11(-7.04%) |
Jun 03, 2010 | 15.86 | 15.97 | 15.47 | 15.75 | 8,902,628 | -0.06(-0.40%) |
Jun 02, 2010 | 15.42 | 15.83 | 15.18 | 15.81 | 137,066 | +0.53(+3.50%) |
Jun 01, 2010 | 15.46 | 15.81 | 15.23 | 15.28 | 12,986,342 | -0.41(-2.64%) |
May 28, 2010 | 15.69 | 16.25 | 15.62 | 15.69 | 14,258,717 | -0.54(-3.34%) |
May 27, 2010 | 15.56 | 16.27 | 15.47 | 16.23 | 20,404,020 | +1.09(+7.18%) |
May 26, 2010 | 15.40 | 15.60 | 15.07 | 15.15 | 564 | +0.10(+0.64%) |
May 25, 2010 | 14.52 | 15.08 | 14.28 | 15.05 | 364,502 | +0.10(+0.64%) |
May 24, 2010 | 15.40 | 15.40 | 14.93 | 14.96 | 15,629,665 | -0.41(-2.70%) |
May 21, 2010 | 14.48 | 15.54 | 14.35 | 15.37 | 28,291,868 | +0.63(+4.25%) |
May 20, 2010 | 14.74 | 15.18 | 14.61 | 14.74 | 35,984 | -0.96(-6.13%) |
May 19, 2010 | 15.83 | 16.01 | 15.28 | 15.71 | 21,803,154 | -0.24(-1.49%) |
May 18, 2010 | 16.89 | 16.89 | 15.77 | 15.94 | 18,781,586 | -0.34(-2.09%) |
May 17, 2010 | 16.09 | 16.39 | 15.81 | 16.28 | 15,017,628 | +0.12(+0.77%) |
May 14, 2010 | 16.16 | 16.87 | 15.84 | 16.16 | 24,697,458 | -0.89(-5.20%) |
May 13, 2010 | 17.64 | 17.64 | 17.04 | 17.05 | 7,927,133 | -0.57(-3.24%) |
May 12, 2010 | 17.27 | 17.67 | 17.16 | 17.62 | 12,527,056 | +0.39(+2.25%) |
May 11, 2010 | 17.63 | 17.69 | 17.22 | 17.23 | 44,308 | -0.29(-1.63%) |
May 10, 2010 | 17.40 | 17.55 | 17.27 | 17.52 | 39,219,372 | +1.93(+12.38%) |
May 07, 2010 | 16.29 | 16.37 | 15.28 | 15.59 | 32,198,982 | -0.49(-3.04%) |
May 06, 2010 | 16.85 | 17.26 | 14.96 | 16.07 | 2,868 | -0.85(-5.04%) |
May 05, 2010 | 17.05 | 17.37 | 16.88 | 16.93 | 18,485,448 | -0.26(-1.52%) |
May 04, 2010 | 17.71 | 17.78 | 16.92 | 17.19 | 27,538,976 | -0.92(-5.08%) |
May 03, 2010 | 18.10 | 18.22 | 17.90 | 18.11 | 9,101,029 | +0.17(+0.92%) |
Apr 30, 2010 | 18.33 | 18.43 | 17.93 | 17.94 | 12,720,881 | -0.48(-2.62%) |
Apr 29, 2010 | 17.89 | 18.51 | 17.78 | 18.42 | 27,404,126 | +0.95(+5.44%) |
Apr 28, 2010 | 19.06 | 19.10 | 17.16 | 17.47 | 42,525,312 | -0.98(-5.30%) |
Apr 27, 2010 | 19.10 | 19.15 | 18.38 | 18.45 | 942 | -0.82(-4.24%) |
Apr 26, 2010 | 19.50 | 19.58 | 19.25 | 19.27 | 6,993,519 | -0.26(-1.33%) |
Apr 23, 2010 | 19.24 | 19.58 | 19.12 | 19.53 | 7,299,919 | +0.31(+1.59%) |
Apr 22, 2010 | 19.14 | 19.24 | 18.84 | 19.22 | 6,956,137 | -0.05(-0.27%) |
Apr 21, 2010 | 19.28 | 19.63 | 19.06 | 19.28 | 57,808 | -0.20(-1.03%) |
Apr 20, 2010 | 19.32 | 19.50 | 19.27 | 19.48 | 568 | +0.26(+1.34%) |
Apr 19, 2010 | 18.97 | 19.24 | 18.89 | 19.22 | 7,502,205 | +0.06(+0.31%) |
Apr 16, 2010 | 19.43 | 19.51 | 18.92 | 19.16 | 13,812,814 | -0.37(-1.89%) |
Apr 15, 2010 | 19.73 | 19.81 | 19.45 | 19.53 | 9,194,128 | -0.38(-1.93%) |
Apr 14, 2010 | 19.68 | 19.91 | 19.57 | 19.91 | 6,553,338 | +0.38(+1.97%) |
Apr 13, 2010 | 19.53 | 19.59 | 19.31 | 19.53 | 6,899,763 | -0.03(-0.16%) |
Apr 12, 2010 | 19.69 | 19.70 | 19.52 | 19.56 | 6,427,873 | -0.07(-0.36%) |
Apr 09, 2010 | 19.55 | 19.63 | 19.38 | 19.63 | 5,292,830 | +0.13(+0.65%) |
Apr 08, 2010 | 19.37 | 19.59 | 19.31 | 19.50 | 7,916,587 | +0.04(+0.22%) |
Apr 07, 2010 | 19.65 | 19.65 | 19.31 | 19.46 | 7,747,569 | -0.24(-1.22%) |
Apr 06, 2010 | 19.44 | 19.76 | 19.41 | 19.70 | 6,963,034 | +0.29(+1.49%) |
Apr 05, 2010 | 19.39 | 19.55 | 19.33 | 19.41 | 5,909,442 | +0.14(+0.73%) |
Apr 01, 2010 | 19.27 | 19.27 | 19.27 | 19.27 | 6,436,400 | +0.16(+0.83%) |
Mar 31, 2010 | 18.82 | 19.12 | 18.82 | 19.11 | 8,956,645 | +0.18(+0.93%) |
Mar 30, 2010 | 18.91 | 18.99 | 18.79 | 18.94 | 7,742,360 | +0.05(+0.26%) |
Mar 29, 2010 | 18.91 | 19.02 | 18.83 | 18.89 | 6,684,772 | +0.06(+0.34%) |
Mar 26, 2010 | 18.78 | 19.03 | 18.73 | 18.83 | 6,833,434 | +0.09(+0.49%) |
Mar 25, 2010 | 19.02 | 19.12 | 18.70 | 18.73 | 7,712,543 | -0.16(-0.82%) |
Mar 24, 2010 | 18.80 | 18.97 | 18.73 | 18.89 | 6,686,437 | +0.05(+0.28%) |
Mar 23, 2010 | 18.73 | 18.85 | 18.52 | 18.84 | 10,799,584 | -0.13(-0.67%) |
Mar 22, 2010 | 18.84 | 18.96 | 18.68 | 18.96 | 6,096,592 | -0.08(-0.44%) |
Mar 19, 2010 | 19.40 | 19.43 | 19.03 | 19.05 | 10,576,277 | -0.25(-1.31%) |
Mar 18, 2010 | 19.27 | 19.30 | 19.15 | 19.30 | 6,819,127 | +0.06(+0.33%) |
Mar 17, 2010 | 19.04 | 19.36 | 18.96 | 19.24 | 7,687,557 | +0.33(+1.75%) |
Mar 16, 2010 | 18.65 | 18.92 | 18.57 | 18.91 | 6,769,998 | +0.33(+1.76%) |
Mar 15, 2010 | 18.41 | 18.62 | 18.40 | 18.58 | 7,105,182 | +0.03(+0.15%) |
Mar 12, 2010 | 18.62 | 18.66 | 18.40 | 18.55 | 5,346,063 | +0.02(+0.11%) |
Mar 11, 2010 | 18.41 | 18.53 | 18.28 | 18.53 | 7,214,650 | +0.06(+0.30%) |
Mar 10, 2010 | 18.12 | 18.48 | 17.99 | 18.47 | 10,201,320 | +0.43(+2.38%) |
Mar 09, 2010 | 18.14 | 18.20 | 17.93 | 18.04 | 6,313,247 | -0.16(-0.87%) |
Mar 08, 2010 | 18.17 | 18.31 | 18.13 | 18.20 | 6,259,980 | +0.07(+0.37%) |
Mar 05, 2010 | 17.96 | 18.17 | 17.75 | 18.14 | 7,352,475 | +0.33(+1.86%) |
Mar 04, 2010 | 17.66 | 17.86 | 17.69 | 17.80 | 7,240,179 | +0.14(+0.80%) |
Mar 03, 2010 | 17.61 | 17.80 | 17.60 | 17.66 | 7,277,841 | +0.08(+0.46%) |
Mar 02, 2010 | 17.67 | 17.73 | 17.51 | 17.58 | 6,769,473 | -0.03(-0.16%) |
Mar 01, 2010 | 17.48 | 17.62 | 17.44 | 17.61 | 7,586,522 | +0.20(+1.15%) |
Feb 26, 2010 | 17.30 | 17.44 | 17.19 | 17.41 | 6,679,518 | +0.09(+0.53%) |
Feb 25, 2010 | 17.04 | 17.34 | 16.88 | 17.32 | 7,814,799 | +0.05(+0.29%) |
Feb 24, 2010 | 16.98 | 17.34 | 16.98 | 17.27 | 6,511,883 | +0.32(+1.91%) |
Feb 23, 2010 | 17.32 | 17.38 | 16.83 | 16.95 | 8,213,040 | -0.35(-2.02%) |
Feb 22, 2010 | 17.35 | 17.39 | 17.18 | 17.29 | 7,870,424 | +0.03(+0.16%) |
Feb 19, 2010 | 17.14 | 17.36 | 16.94 | 17.27 | 10,242,360 | +0.07(+0.39%) |
Feb 18, 2010 | 16.99 | 17.27 | 16.92 | 17.20 | 6,864,154 | +0.04(+0.23%) |
Feb 17, 2010 | 17.15 | 17.30 | 17.03 | 17.16 | 8,379,641 | +0.17(+1.02%) |
Feb 16, 2010 | 16.60 | 17.03 | 16.60 | 16.99 | 8,918,082 | +0.39(+2.36%) |
Feb 12, 2010 | 16.55 | 16.60 | 16.60 | 16.60 | 14,749,101 | -0.08(-0.46%) |
Feb 11, 2010 | 16.50 | 16.77 | 16.23 | 16.67 | 9,418,517 | +0.19(+1.13%) |
Feb 10, 2010 | 16.50 | 16.70 | 16.21 | 16.49 | 9,549,200 | +0.02(+0.11%) |
Feb 09, 2010 | 16.34 | 16.68 | 16.02 | 16.47 | 15,936,276 | -0.01(-0.06%) |
Feb 08, 2010 | 16.70 | 16.72 | 16.05 | 16.48 | 18,757,462 | -0.20(-1.18%) |
Feb 05, 2010 | 16.94 | 17.08 | 16.08 | 16.68 | 25,693,266 | -0.23(-1.35%) |
Feb 04, 2010 | 17.66 | 17.74 | 16.88 | 16.90 | 15,560,792 | -0.92(-5.18%) |
Feb 03, 2010 | 17.68 | 18.16 | 17.68 | 17.83 | 17,026,890 | +0.43(+2.49%) |
Feb 02, 2010 | 17.27 | 17.44 | 17.05 | 17.39 | 14,319,295 | +0.28(+1.63%) |
Feb 01, 2010 | 17.01 | 17.31 | 17.01 | 17.12 | 9,815,144 | +0.17(+0.98%) |
Jan 29, 2010 | 17.35 | 17.45 | 16.87 | 16.95 | 12,095,148 | -0.27(-1.55%) |
Jan 28, 2010 | 17.62 | 17.67 | 17.08 | 17.22 | 12,027,513 | -0.22(-1.24%) |
Jan 27, 2010 | 17.41 | 17.56 | 17.17 | 17.43 | 11,933,957 | +0.03(+0.18%) |
Jan 26, 2010 | 17.49 | 17.85 | 17.37 | 17.40 | 14,049,990 | -0.16(-0.92%) |
Jan 25, 2010 | 17.50 | 17.76 | 17.50 | 17.56 | 14,132,060 | +0.38(+2.20%) |
Jan 22, 2010 | 17.60 | 17.72 | 17.15 | 17.18 | 11,966,047 | -0.48(-2.71%) |
Jan 21, 2010 | 18.02 | 18.04 | 17.53 | 17.66 | 11,605,767 | -0.24(-1.33%) |
Jan 20, 2010 | 18.12 | 18.12 | 17.76 | 17.90 | 7,579,579 | -0.33(-1.82%) |
Jan 19, 2010 | 17.93 | 18.26 | 17.83 | 18.23 | 9,325,572 | +0.35(+1.94%) |
Jan 15, 2010 | 18.04 | 17.89 | 17.89 | 17.89 | 8,499,552 | -0.20(-1.08%) |
Jan 14, 2010 | 17.91 | 18.13 | 17.74 | 18.08 | 6,477,014 | +0.23(+1.31%) |
Jan 13, 2010 | 17.72 | 17.89 | 17.65 | 17.85 | 7,291,808 | +0.19(+1.09%) |
Jan 12, 2010 | 17.99 | 18.10 | 17.59 | 17.66 | 10,996,826 | -0.09(-0.51%) |
Jan 11, 2010 | 17.45 | 17.77 | 17.40 | 17.75 | 8,141,966 | +0.45(+2.63%) |
Jan 08, 2010 | 17.38 | 17.38 | 17.06 | 17.29 | 6,276,376 | -0.18(-1.00%) |
Jan 07, 2010 | 17.29 | 17.50 | 17.15 | 17.47 | 7,908,486 | +0.19(+1.07%) |
Jan 06, 2010 | 17.44 | 17.44 | 17.05 | 17.28 | 8,359,688 | +0.15(+0.88%) |
Jan 05, 2010 | 16.62 | 17.18 | 16.47 | 17.13 | 11,329,780 | +0.48(+2.90%) |
Jan 04, 2010 | 16.27 | 16.69 | 16.27 | 16.65 | 6,748,845 | +0.46(+2.85%) |
Dec 31, 2009 | 16.45 | 16.19 | 16.19 | 16.19 | 4,132,484 | -0.22(-1.34%) |
Dec 30, 2009 | 16.41 | 16.44 | 16.30 | 16.41 | 3,322,128 | -0.02(-0.15%) |
Dec 29, 2009 | 16.45 | 16.55 | 16.40 | 16.43 | 3,493,336 | +0.05(+0.32%) |
Dec 28, 2009 | 16.41 | 16.54 | 16.31 | 16.38 | 4,333,454 | +0.00(+0.02%) |
Dec 24, 2009 | 16.37 | 16.45 | 16.23 | 16.38 | 1,806,638 | +0.07(+0.41%) |
Dec 23, 2009 | 16.31 | 16.36 | 16.19 | 16.31 | 4,083,330 | +0.09(+0.58%) |
Dec 22, 2009 | 16.26 | 16.35 | 16.09 | 16.21 | 7,126,677 | +0.05(+0.32%) |
Dec 21, 2009 | 16.23 | 16.37 | 16.13 | 16.16 | 6,601,320 | +0.01(+0.04%) |
Dec 18, 2009 | 16.23 | 16.25 | 15.94 | 16.16 | 10,718,447 | +0.04(+0.22%) |
Dec 17, 2009 | 16.40 | 16.44 | 16.12 | 16.12 | 7,895,831 | -0.57(-3.44%) |
Dec 16, 2009 | 16.50 | 16.71 | 16.45 | 16.69 | 10,015,696 | +0.33(+2.03%) |
Dec 15, 2009 | 16.44 | 16.63 | 16.32 | 16.36 | 9,221,452 | -0.14(-0.83%) |
Dec 14, 2009 | 16.47 | 16.51 | 16.40 | 16.50 | 8,724,797 | +0.21(+1.27%) |
Dec 11, 2009 | 16.28 | 16.33 | 16.09 | 16.29 | 7,330,598 | +0.04(+0.26%) |
Dec 10, 2009 | 16.13 | 16.38 | 16.05 | 16.25 | 11,452,094 | +0.26(+1.64%) |
Dec 09, 2009 | 16.10 | 16.12 | 15.75 | 15.99 | 9,323,866 | -0.05(-0.31%) |
Dec 08, 2009 | 16.07 | 16.25 | 15.96 | 16.04 | 9,865,612 | +0.03(+0.20%) |
Dec 07, 2009 | 16.09 | 16.30 | 15.93 | 16.00 | 8,742,026 | -0.04(-0.22%) |
Dec 04, 2009 | 16.18 | 16.34 | 15.75 | 16.04 | 12,794,550 | +0.14(+0.86%) |
Dec 03, 2009 | 16.45 | 16.59 | 15.87 | 15.90 | 12,686,782 | -0.45(-2.76%) |
Dec 02, 2009 | 16.28 | 16.47 | 16.06 | 16.35 | 9,121,953 | +0.12(+0.71%) |
Dec 01, 2009 | 16.11 | 16.47 | 16.00 | 16.24 | 13,834,120 | +0.13(+0.80%) |
Nov 30, 2009 | 15.70 | 16.17 | 15.64 | 16.11 | 17,246,230 | +0.83(+5.45%) |
Nov 27, 2009 | 15.47 | 15.54 | 15.23 | 15.28 | 6,333,410 | -0.62(-3.92%) |
Nov 25, 2009 | 15.69 | 15.94 | 15.62 | 15.90 | 6,871,942 | +0.41(+2.64%) |
Nov 24, 2009 | 15.64 | 15.71 | 15.42 | 15.49 | 9,672,123 | -0.22(-1.38%) |
Nov 23, 2009 | 15.71 | 15.83 | 15.62 | 15.71 | 10,121,064 | +0.27(+1.77%) |
Nov 20, 2009 | 15.61 | 15.78 | 15.39 | 15.43 | 13,582,742 | +0.09(+0.59%) |
Nov 19, 2009 | 15.62 | 15.64 | 15.13 | 15.34 | 12,201,421 | -0.38(-2.45%) |
Nov 18, 2009 | 15.78 | 15.88 | 15.57 | 15.73 | 7,331,433 | -0.11(-0.66%) |
Nov 17, 2009 | 15.85 | 15.88 | 15.62 | 15.83 | 7,130,100 | -0.05(-0.29%) |
Nov 16, 2009 | 15.72 | 16.00 | 15.71 | 15.88 | 8,275,615 | +0.26(+1.64%) |
Nov 13, 2009 | 15.56 | 15.80 | 15.47 | 15.62 | 8,034,081 | +0.19(+1.25%) |
Nov 12, 2009 | 15.69 | 15.70 | 15.39 | 15.43 | 10,759,966 | -0.30(-1.89%) |
Nov 11, 2009 | 15.53 | 15.76 | 15.48 | 15.73 | 10,666,942 | +0.33(+2.14%) |
Nov 10, 2009 | 15.22 | 15.48 | 15.15 | 15.40 | 9,128,288 | +0.02(+0.16%) |
Nov 09, 2009 | 15.00 | 15.39 | 14.93 | 15.37 | 10,719,922 | +0.61(+4.12%) |
Nov 06, 2009 | 14.62 | 14.88 | 14.49 | 14.77 | 8,093,124 | +0.01(+0.05%) |
Nov 05, 2009 | 14.68 | 14.94 | 14.47 | 14.76 | 12,752,797 | +0.28(+1.93%) |
Nov 04, 2009 | 14.69 | 14.93 | 14.40 | 14.48 | 12,539,198 | -0.05(-0.34%) |
Nov 03, 2009 | 14.21 | 14.54 | 14.02 | 14.53 | 14,757,096 | +0.07(+0.46%) |
Nov 02, 2009 | 14.60 | 14.86 | 14.13 | 14.46 | 10,151,200 | -0.06(-0.41%) |
Oct 30, 2009 | 14.99 | 15.08 | 14.36 | 14.52 | 18,613,916 | -0.59(-3.89%) |
Oct 29, 2009 | 14.75 | 15.20 | 14.61 | 15.11 | 20,618,180 | +0.91(+6.38%) |
Oct 28, 2009 | 14.72 | 14.88 | 14.17 | 14.20 | 19,055,168 | -0.61(-4.09%) |
Oct 27, 2009 | 15.06 | 15.26 | 14.76 | 14.81 | 12,634,054 | -0.20(-1.33%) |
Oct 26, 2009 | 15.53 | 15.66 | 14.90 | 15.01 | 10,799,805 | -0.54(-3.45%) |
Oct 23, 2009 | 15.70 | 15.74 | 15.48 | 15.54 | 9,127,874 | -0.44(-2.78%) |
Oct 22, 2009 | 15.68 | 16.02 | 15.51 | 15.99 | 9,669,297 | +0.30(+1.92%) |
Oct 21, 2009 | 15.99 | 16.24 | 15.66 | 15.69 | 9,314,997 | -0.32(-1.97%) |
Oct 20, 2009 | 15.96 | 16.06 | 15.91 | 16.00 | 10,953,199 | -0.17(-1.04%) |
Oct 19, 2009 | 15.90 | 16.32 | 15.88 | 16.17 | 9,841,151 | +0.35(+2.21%) |
Oct 16, 2009 | 15.68 | 15.96 | 15.55 | 15.82 | 11,452,303 | -0.14(-0.86%) |
Oct 15, 2009 | 15.91 | 16.04 | 15.84 | 15.96 | 9,469,007 | -0.11(-0.70%) |
Oct 14, 2009 | 15.99 | 16.16 | 15.89 | 16.07 | 11,225,972 | +0.27(+1.68%) |
Oct 13, 2009 | 15.94 | 15.98 | 15.68 | 15.80 | 12,678,493 | -0.20(-1.23%) |
Oct 12, 2009 | 15.83 | 16.07 | 15.75 | 16.00 | 10,836,416 | +0.24(+1.56%) |
Oct 09, 2009 | 15.16 | 15.77 | 15.16 | 15.75 | 11,103,903 | +0.46(+3.00%) |
Oct 08, 2009 | 15.22 | 15.57 | 15.21 | 15.29 | 10,663,613 | +0.18(+1.20%) |
Oct 07, 2009 | 15.02 | 15.19 | 14.88 | 15.11 | 8,439,272 | +0.06(+0.37%) |
Oct 06, 2009 | 14.83 | 15.30 | 14.77 | 15.06 | 11,155,165 | +0.51(+3.49%) |
Oct 05, 2009 | 14.43 | 14.60 | 14.35 | 14.55 | 11,732,685 | +0.16(+1.14%) |
Oct 02, 2009 | 14.03 | 14.53 | 13.94 | 14.38 | 11,553,185 | +0.14(+0.96%) |
Oct 01, 2009 | 14.85 | 14.96 | 14.19 | 14.25 | 15,551,854 | -0.71(-4.75%) |
Sep 30, 2009 | 15.01 | 15.19 | 14.71 | 14.96 | 13,063,346 | -0.03(-0.21%) |
Sep 29, 2009 | 14.88 | 15.34 | 14.80 | 14.99 | 16,739,583 | +0.21(+1.42%) |
Sep 28, 2009 | 14.27 | 14.90 | 14.23 | 14.78 | 9,164,390 | +0.54(+3.78%) |
Sep 25, 2009 | 14.35 | 14.63 | 14.16 | 14.24 | 8,483,560 | -0.18(-1.24%) |
Sep 24, 2009 | 14.73 | 14.92 | 14.35 | 14.42 | 10,578,286 | -0.25(-1.72%) |
Sep 23, 2009 | 14.96 | 15.17 | 14.67 | 14.67 | 9,383,929 | -0.30(-2.03%) |
Sep 22, 2009 | 14.91 | 15.06 | 14.89 | 14.98 | 8,218,195 | +0.18(+1.21%) |
Sep 21, 2009 | 14.72 | 14.92 | 14.62 | 14.80 | 10,054,655 | -0.16(-1.10%) |
Sep 18, 2009 | 14.96 | 15.16 | 14.87 | 14.96 | 11,958,767 | +0.02(+0.12%) |
Sep 17, 2009 | 15.01 | 15.42 | 14.83 | 14.94 | 12,630,099 | +0.40(+2.76%) |
Sep 16, 2009 | 14.46 | 15.19 | 14.45 | 14.54 | 14,825,794 | -0.02(-0.14%) |
Sep 15, 2009 | 14.62 | 14.67 | 14.36 | 14.56 | 10,304,827 | -0.05(-0.36%) |
Sep 14, 2009 | 14.20 | 14.64 | 13.98 | 14.62 | 9,789,854 | +0.31(+2.20%) |
Sep 11, 2009 | 14.16 | 14.37 | 13.92 | 14.30 | 10,594,433 | +0.20(+1.44%) |
Sep 10, 2009 | 13.95 | 14.29 | 13.54 | 14.10 | 9,197,108 | +0.13(+0.93%) |
Sep 09, 2009 | 13.62 | 14.09 | 13.59 | 13.97 | 11,754,111 | +0.22(+1.60%) |
Sep 08, 2009 | 13.63 | 13.75 | 13.50 | 13.75 | 11,681,428 | +0.38(+2.83%) |
Sep 04, 2009 | 13.57 | 13.67 | 13.24 | 13.37 | 12,175,172 | -0.23(-1.70%) |
Sep 03, 2009 | 13.68 | 13.75 | 13.26 | 13.60 | 10,682,231 | +0.06(+0.41%) |
Sep 02, 2009 | 13.30 | 13.79 | 13.21 | 13.54 | 11,837,890 | +0.19(+1.44%) |
Sep 01, 2009 | 14.13 | 14.24 | 13.32 | 13.35 | 18,983,894 | -0.86(-6.08%) |
Aug 31, 2009 | 14.00 | 14.25 | 13.99 | 14.22 | 10,109,335 | -0.03(-0.20%) |
Aug 28, 2009 | 14.48 | 14.52 | 14.16 | 14.24 | 9,191,228 | -0.10(-0.73%) |
Aug 27, 2009 | 14.36 | 14.46 | 14.06 | 14.35 | 10,464,286 | -0.14(-0.94%) |
Aug 26, 2009 | 14.61 | 14.70 | 14.31 | 14.49 | 10,662,887 | -0.13(-0.86%) |
Aug 25, 2009 | 14.49 | 14.72 | 14.43 | 14.61 | 11,392,948 | +0.19(+1.34%) |
Aug 24, 2009 | 14.77 | 14.92 | 14.32 | 14.42 | 9,202,634 | -0.23(-1.60%) |
Aug 21, 2009 | 14.20 | 14.77 | 14.10 | 14.65 | 16,754,369 | +0.61(+4.34%) |
Aug 20, 2009 | 14.22 | 14.60 | 13.94 | 14.04 | 16,936,120 | -0.16(-1.11%) |
Aug 19, 2009 | 13.97 | 14.35 | 13.79 | 14.20 | 8,093,118 | +0.05(+0.35%) |
Aug 18, 2009 | 13.93 | 14.22 | 13.83 | 14.15 | 7,520,022 | +0.13(+0.90%) |
Aug 17, 2009 | 14.40 | 14.41 | 13.86 | 14.03 | 13,020,327 | -0.69(-4.71%) |
Aug 14, 2009 | 14.87 | 14.95 | 14.46 | 14.72 | 9,365,976 | -0.15(-1.01%) |
Aug 13, 2009 | 14.91 | 14.96 | 14.60 | 14.87 | 8,418,997 | +0.13(+0.88%) |
Aug 12, 2009 | 14.11 | 14.88 | 14.02 | 14.74 | 15,345,273 | +0.66(+4.70%) |
Aug 11, 2009 | 14.24 | 14.37 | 14.04 | 14.08 | 10,703,318 | -0.24(-1.71%) |
Aug 10, 2009 | 14.56 | 14.60 | 14.13 | 14.32 | 8,809,895 | -0.27(-1.85%) |
Aug 07, 2009 | 14.09 | 14.73 | 14.02 | 14.59 | 15,116,965 | +0.67(+4.80%) |
Aug 06, 2009 | 14.13 | 14.18 | 13.57 | 13.93 | 13,468,457 | -0.17(-1.19%) |
Aug 05, 2009 | 13.97 | 14.18 | 13.73 | 14.09 | 15,105,218 | +0.28(+2.03%) |
Aug 04, 2009 | 13.53 | 13.96 | 13.47 | 13.81 | 12,612,350 | +0.22(+1.65%) |