Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.87 | 18.14 | 17.68 | 17.88 | 3,407 | -0.02(-0.11%) |
Aug 30, 2010 | 18.11 | 18.34 | 17.85 | 17.90 | 2,870,342 | -0.24(-1.31%) |
Aug 27, 2010 | 17.65 | 18.21 | 17.51 | 18.14 | 4,465,477 | +0.60(+3.45%) |
Aug 26, 2010 | 17.54 | 17.78 | 17.42 | 17.54 | 681 | +0.06(+0.35%) |
Aug 25, 2010 | 17.09 | 17.53 | 17.00 | 17.48 | 3,430,245 | +0.18(+1.05%) |
Aug 24, 2010 | 17.30 | 17.48 | 17.06 | 17.29 | 3,612,349 | -0.22(-1.27%) |
Aug 23, 2010 | 17.87 | 17.90 | 17.49 | 17.52 | 2,553,339 | -0.28(-1.57%) |
Aug 20, 2010 | 17.82 | 17.82 | 17.49 | 17.80 | 2,882,994 | -0.12(-0.66%) |
Aug 19, 2010 | 18.27 | 18.27 | 17.76 | 17.91 | 3,765,179 | -0.40(-2.20%) |
Aug 18, 2010 | 18.20 | 18.44 | 18.03 | 18.32 | 3,202,094 | +0.24(+1.31%) |
Aug 17, 2010 | 17.88 | 18.28 | 17.81 | 18.08 | 2,502,600 | +0.42(+2.39%) |
Aug 16, 2010 | 17.73 | 17.75 | 17.57 | 17.65 | 2,194,101 | -0.13(-0.71%) |
Aug 13, 2010 | 17.78 | 17.95 | 17.69 | 17.78 | 2,119,097 | -0.01(-0.08%) |
Aug 12, 2010 | 17.71 | 17.88 | 17.47 | 17.80 | 3,496,542 | -0.15(-0.82%) |
Aug 11, 2010 | 18.37 | 18.43 | 17.84 | 17.94 | 4,043,200 | -0.85(-4.51%) |
Aug 10, 2010 | 18.63 | 18.85 | 18.45 | 18.79 | 3,335,715 | -0.06(-0.34%) |
Aug 09, 2010 | 18.90 | 18.98 | 18.68 | 18.86 | 2,887,066 | +0.01(+0.08%) |
Aug 06, 2010 | 18.84 | 19.24 | 18.72 | 18.84 | 5,747,551 | -0.44(-2.30%) |
Aug 05, 2010 | 19.11 | 19.39 | 19.06 | 19.28 | 3,122,898 | +0.10(+0.52%) |
Aug 04, 2010 | 19.22 | 19.26 | 19.05 | 19.18 | 3,123,525 | -0.01(-0.08%) |
Aug 03, 2010 | 18.82 | 19.27 | 18.79 | 19.20 | 8,694,854 | +0.23(+1.22%) |
Aug 02, 2010 | 18.73 | 19.06 | 18.58 | 18.97 | 4,658,268 | +0.49(+2.64%) |
Jul 30, 2010 | 18.48 | 18.58 | 18.04 | 18.48 | 4,124,119 | +0.07(+0.40%) |
Jul 29, 2010 | 18.32 | 18.47 | 18.18 | 18.41 | 3,073,079 | +0.19(+1.06%) |
Jul 28, 2010 | 18.13 | 18.26 | 17.97 | 18.21 | 4,105,126 | +0.05(+0.29%) |
Jul 27, 2010 | 18.58 | 18.62 | 18.12 | 18.16 | 3,713,046 | -0.25(-1.36%) |
Jul 26, 2010 | 18.36 | 18.56 | 18.36 | 18.41 | 4,273,095 | +0.03(+0.14%) |
Jul 23, 2010 | 17.96 | 18.40 | 17.93 | 18.38 | 4,867,455 | +0.40(+2.20%) |
Jul 22, 2010 | 17.69 | 18.12 | 17.59 | 17.99 | 3,664,972 | +0.64(+3.71%) |
Jul 21, 2010 | 17.74 | 17.81 | 17.17 | 17.34 | 2,529,336 | -0.31(-1.76%) |
Jul 20, 2010 | 17.17 | 17.69 | 17.11 | 17.65 | 2,623,078 | +0.28(+1.64%) |
Jul 19, 2010 | 17.42 | 17.56 | 17.19 | 17.37 | 2,129,334 | -0.01(-0.05%) |
Jul 16, 2010 | 17.38 | 17.92 | 17.30 | 17.38 | 4,455,926 | -0.62(-3.46%) |
Jul 15, 2010 | 17.68 | 18.05 | 17.53 | 18.00 | 5,405,587 | +0.38(+2.17%) |
Jul 14, 2010 | 17.77 | 17.78 | 17.52 | 17.62 | 3,102,674 | +0.07(+0.40%) |
Jul 13, 2010 | 17.46 | 17.80 | 17.35 | 17.55 | 4,450,640 | +0.25(+1.44%) |
Jul 12, 2010 | 17.20 | 17.31 | 17.11 | 17.30 | 2,637,789 | +0.09(+0.53%) |
Jul 09, 2010 | 17.21 | 17.28 | 17.02 | 17.21 | 6,924,058 | +0.06(+0.38%) |
Jul 08, 2010 | 17.15 | 17.26 | 16.97 | 17.14 | 2,969,002 | +0.12(+0.72%) |
Jul 07, 2010 | 16.70 | 17.02 | 16.67 | 17.02 | 3,263,195 | +0.37(+2.24%) |
Jul 06, 2010 | 16.89 | 17.05 | 16.45 | 16.65 | 3,591,420 | -0.04(-0.23%) |
Jul 02, 2010 | 16.69 | 17.11 | 16.62 | 16.69 | 3,335,269 | -0.25(-1.46%) |
Jul 01, 2010 | 16.87 | 17.06 | 16.53 | 16.93 | 3,547,864 | +0.09(+0.56%) |
Jun 30, 2010 | 16.84 | 17.14 | 16.78 | 16.84 | 3,088,546 | -0.16(-0.92%) |
Jun 29, 2010 | 17.40 | 17.52 | 16.89 | 16.99 | 4,646,358 | -0.75(-4.23%) |
Jun 25, 2010 | 17.75 | 17.90 | 17.38 | 17.75 | 4,345,050 | +0.37(+2.13%) |
Jun 24, 2010 | 17.39 | 17.61 | 17.25 | 17.38 | 3,862,748 | -0.17(-0.97%) |
Jun 23, 2010 | 17.84 | 17.84 | 17.44 | 17.55 | 4,374,645 | -0.27(-1.50%) |
Jun 22, 2010 | 18.40 | 18.44 | 17.77 | 17.81 | 4,485,360 | -0.60(-3.24%) |
Jun 21, 2010 | 18.49 | 18.74 | 18.34 | 18.41 | 2,787,177 | +0.07(+0.38%) |
Jun 18, 2010 | 18.34 | 18.50 | 18.33 | 18.34 | 2,836,287 | +0.01(+0.06%) |
Jun 17, 2010 | 18.17 | 18.35 | 17.97 | 18.33 | 40,277 | +0.11(+0.60%) |
Jun 16, 2010 | 17.92 | 18.34 | 17.92 | 18.22 | 3,939,759 | +0.14(+0.78%) |
Jun 15, 2010 | 17.69 | 18.08 | 17.69 | 18.08 | 5,072,953 | +0.47(+2.68%) |
Jun 14, 2010 | 17.81 | 18.07 | 17.60 | 17.60 | 4,198,841 | -0.11(-0.61%) |
Jun 11, 2010 | 17.31 | 17.71 | 17.27 | 17.71 | 4,839,040 | +0.16(+0.90%) |
Jun 10, 2010 | 16.99 | 17.57 | 16.99 | 17.55 | 4,301,235 | +0.82(+4.87%) |
Jun 09, 2010 | 16.77 | 17.16 | 16.67 | 16.74 | 5,427,535 | +0.14(+0.87%) |
Jun 08, 2010 | 16.44 | 16.65 | 16.21 | 16.60 | 5,074,309 | +0.27(+1.67%) |
Jun 07, 2010 | 16.43 | 16.78 | 16.29 | 16.32 | 5,556,607 | -0.13(-0.77%) |
Jun 04, 2010 | 16.45 | 16.96 | 16.40 | 16.45 | 4,509,147 | -0.74(-4.31%) |
Jun 03, 2010 | 17.16 | 17.35 | 16.94 | 17.19 | 5,219,307 | +0.07(+0.39%) |
Jun 02, 2010 | 16.85 | 17.13 | 16.61 | 17.12 | 687 | +0.45(+2.68%) |
Jun 01, 2010 | 16.93 | 17.11 | 16.48 | 16.68 | 6,831,787 | -0.00(-0.02%) |
May 28, 2010 | 16.68 | 17.15 | 16.65 | 16.68 | 6,181,236 | -0.16(-0.95%) |
May 27, 2010 | 16.79 | 16.94 | 16.69 | 16.84 | 4,497,514 | +0.32(+1.95%) |
May 26, 2010 | 16.49 | 16.88 | 16.35 | 16.52 | 5,868,867 | +0.24(+1.46%) |
May 25, 2010 | 15.97 | 16.32 | 15.70 | 16.28 | 7,287,221 | -0.21(-1.29%) |
May 24, 2010 | 16.33 | 16.80 | 16.33 | 16.49 | 3,419,811 | +0.10(+0.60%) |
May 21, 2010 | 15.61 | 16.50 | 15.49 | 16.39 | 8,130,091 | +0.49(+3.07%) |
May 20, 2010 | 15.98 | 16.31 | 15.90 | 15.90 | 7,574,063 | -0.83(-4.95%) |
May 19, 2010 | 16.79 | 16.98 | 16.46 | 16.73 | 5,823,805 | -0.25(-1.47%) |
May 18, 2010 | 17.48 | 17.56 | 16.92 | 16.98 | 9,081 | -0.12(-0.68%) |
May 17, 2010 | 17.25 | 17.30 | 16.65 | 17.10 | 3,882,018 | -0.09(-0.52%) |
May 14, 2010 | 17.19 | 17.51 | 17.00 | 17.19 | 3,145,758 | -0.41(-2.33%) |
May 13, 2010 | 17.79 | 17.86 | 17.52 | 17.60 | 2,950,782 | -0.18(-1.03%) |
May 12, 2010 | 17.46 | 17.82 | 17.38 | 17.78 | 3,700,162 | +0.49(+2.81%) |
May 11, 2010 | 17.44 | 17.45 | 17.23 | 17.29 | 56,650 | +0.05(+0.30%) |
May 10, 2010 | 17.01 | 17.26 | 16.99 | 17.24 | 4,990,638 | +1.06(+6.52%) |
May 07, 2010 | 16.32 | 16.47 | 15.89 | 16.19 | 8,125,565 | -0.11(-0.68%) |
May 06, 2010 | 16.28 | 16.71 | 15.41 | 16.30 | 825 | -0.26(-1.55%) |
May 05, 2010 | 16.66 | 16.97 | 16.55 | 16.55 | 5,712,999 | -0.54(-3.15%) |
May 04, 2010 | 17.42 | 17.42 | 16.95 | 17.09 | 17,412 | -0.56(-3.16%) |
May 03, 2010 | 17.52 | 17.79 | 17.52 | 17.65 | 2,905,422 | +0.27(+1.54%) |
Apr 30, 2010 | 17.96 | 18.09 | 17.38 | 17.38 | 4,496,021 | -0.67(-3.71%) |
Apr 29, 2010 | 17.77 | 18.14 | 17.77 | 18.05 | 2,963,947 | +0.41(+2.31%) |
Apr 28, 2010 | 17.81 | 17.85 | 17.45 | 17.64 | 5,966,296 | -0.12(-0.65%) |
Apr 27, 2010 | 18.13 | 18.13 | 17.62 | 17.76 | 4,784 | -0.67(-3.66%) |
Apr 26, 2010 | 18.28 | 18.52 | 18.25 | 18.43 | 3,466,661 | +0.15(+0.81%) |
Apr 23, 2010 | 18.16 | 18.36 | 18.09 | 18.29 | 1,961,799 | +0.06(+0.35%) |
Apr 22, 2010 | 18.04 | 18.22 | 17.88 | 18.22 | 3,294,650 | -0.00(-0.02%) |
Apr 21, 2010 | 18.40 | 18.45 | 18.14 | 18.22 | 4,822 | -0.09(-0.49%) |
Apr 20, 2010 | 18.20 | 18.57 | 18.19 | 18.32 | 353,254 | +0.40(+2.26%) |
Apr 19, 2010 | 17.83 | 17.93 | 17.67 | 17.91 | 3,121,662 | -0.10(-0.58%) |
Apr 16, 2010 | 18.40 | 18.40 | 17.91 | 18.02 | 3,631,676 | -0.40(-2.18%) |
Apr 15, 2010 | 18.18 | 18.48 | 18.12 | 18.42 | 3,275,762 | +0.27(+1.51%) |
Apr 14, 2010 | 18.05 | 18.20 | 18.02 | 18.14 | 3,765,880 | +0.24(+1.31%) |
Apr 13, 2010 | 17.52 | 17.99 | 17.52 | 17.91 | 3,138,115 | +0.33(+1.90%) |
Apr 12, 2010 | 17.58 | 17.68 | 17.52 | 17.57 | 3,433,288 | -0.14(-0.79%) |
Apr 09, 2010 | 17.85 | 17.89 | 17.63 | 17.71 | 2,502,407 | -0.17(-0.96%) |
Apr 08, 2010 | 17.56 | 17.92 | 17.46 | 17.88 | 3,237,429 | +0.26(+1.45%) |
Apr 07, 2010 | 17.79 | 17.79 | 17.49 | 17.63 | 3,281,885 | -0.22(-1.21%) |
Apr 06, 2010 | 18.02 | 18.02 | 17.81 | 17.84 | 2,496,648 | -0.23(-1.27%) |
Apr 05, 2010 | 17.86 | 18.15 | 17.81 | 18.07 | 2,613,970 | +0.28(+1.55%) |
Apr 01, 2010 | 17.76 | 17.80 | 17.80 | 17.80 | 4,829,494 | +0.18(+1.04%) |
Mar 31, 2010 | 17.70 | 17.70 | 17.44 | 17.61 | 2,763,860 | -0.12(-0.66%) |
Mar 30, 2010 | 17.66 | 17.86 | 17.66 | 17.73 | 2,364,309 | +0.12(+0.71%) |
Mar 29, 2010 | 17.55 | 17.72 | 17.42 | 17.61 | 2,236,781 | +0.12(+0.72%) |
Mar 26, 2010 | 17.35 | 17.52 | 17.31 | 17.48 | 3,732,624 | +0.09(+0.52%) |
Mar 25, 2010 | 17.24 | 17.71 | 17.24 | 17.39 | 4,711,470 | +0.31(+1.82%) |
Mar 24, 2010 | 17.00 | 17.20 | 16.90 | 17.08 | 4,839,569 | -0.02(-0.12%) |
Mar 23, 2010 | 17.27 | 17.43 | 17.00 | 17.10 | 3,621,810 | -0.13(-0.76%) |
Mar 22, 2010 | 16.91 | 17.32 | 16.89 | 17.23 | 3,052,752 | +0.11(+0.66%) |
Mar 19, 2010 | 17.09 | 17.23 | 17.03 | 17.12 | 4,324,120 | +0.11(+0.67%) |
Mar 18, 2010 | 16.95 | 17.10 | 16.90 | 17.00 | 2,945,354 | +0.03(+0.21%) |
Mar 17, 2010 | 16.90 | 17.08 | 16.90 | 16.97 | 2,852,652 | +0.08(+0.48%) |
Mar 16, 2010 | 16.65 | 16.95 | 16.60 | 16.89 | 4,524,056 | +0.24(+1.43%) |
Mar 15, 2010 | 16.61 | 16.66 | 16.59 | 16.65 | 2,239,210 | +0.04(+0.23%) |
Mar 12, 2010 | 16.54 | 16.68 | 16.52 | 16.61 | 3,546,196 | +0.16(+0.95%) |
Mar 11, 2010 | 16.21 | 16.48 | 16.17 | 16.45 | 4,260,201 | +0.17(+1.04%) |
Mar 10, 2010 | 16.35 | 16.44 | 16.19 | 16.29 | 3,598,299 | -0.08(-0.50%) |
Mar 09, 2010 | 16.19 | 16.42 | 16.17 | 16.37 | 3,734,385 | +0.12(+0.77%) |
Mar 08, 2010 | 16.35 | 16.36 | 16.18 | 16.24 | 3,999,997 | +0.04(+0.27%) |
Mar 05, 2010 | 15.98 | 16.20 | 15.92 | 16.20 | 4,899,992 | +0.36(+2.29%) |
Mar 04, 2010 | 15.90 | 15.95 | 15.77 | 15.84 | 3,168,323 | -0.03(-0.22%) |
Mar 03, 2010 | 15.87 | 15.97 | 15.82 | 15.87 | 2,286,474 | +0.08(+0.49%) |
Mar 02, 2010 | 15.62 | 15.84 | 15.59 | 15.79 | 4,222,550 | +0.28(+1.82%) |
Mar 01, 2010 | 15.25 | 15.55 | 15.17 | 15.51 | 3,109,819 | +0.35(+2.28%) |
Feb 26, 2010 | 15.11 | 15.20 | 14.91 | 15.16 | 3,370,323 | +0.04(+0.25%) |
Feb 25, 2010 | 14.91 | 15.14 | 14.72 | 15.13 | 2,773,043 | +0.01(+0.06%) |
Feb 24, 2010 | 15.20 | 15.26 | 15.00 | 15.12 | 2,383,236 | -0.01(-0.06%) |
Feb 23, 2010 | 15.36 | 15.36 | 15.00 | 15.13 | 2,436,301 | -0.22(-1.45%) |
Feb 22, 2010 | 15.42 | 15.47 | 15.24 | 15.35 | 4,946,147 | +0.03(+0.21%) |
Feb 19, 2010 | 15.11 | 15.37 | 15.04 | 15.32 | 2,408,861 | +0.11(+0.70%) |
Feb 18, 2010 | 15.14 | 15.22 | 15.02 | 15.21 | 1,834,900 | +0.13(+0.86%) |
Feb 17, 2010 | 14.98 | 15.14 | 14.98 | 15.08 | 2,492,791 | +0.09(+0.62%) |
Feb 16, 2010 | 14.86 | 15.03 | 14.84 | 14.99 | 2,119,340 | +0.19(+1.28%) |
Feb 12, 2010 | 14.69 | 14.80 | 14.80 | 14.80 | 4,627,636 | +0.00(+0.00%) |
Feb 11, 2010 | 14.65 | 14.86 | 14.63 | 14.80 | 3,722,667 | +0.16(+1.08%) |
Feb 10, 2010 | 14.55 | 14.73 | 14.45 | 14.64 | 2,808,856 | +0.13(+0.89%) |
Feb 09, 2010 | 14.31 | 14.68 | 14.27 | 14.51 | 4,043,146 | +0.35(+2.50%) |
Feb 08, 2010 | 14.30 | 14.39 | 14.15 | 14.16 | 2,760,687 | -0.24(-1.64%) |
Feb 05, 2010 | 14.30 | 14.41 | 14.18 | 14.39 | 3,032,352 | +0.10(+0.73%) |
Feb 04, 2010 | 14.58 | 14.58 | 14.25 | 14.29 | 2,812,374 | -0.39(-2.65%) |
Feb 03, 2010 | 14.75 | 14.82 | 14.59 | 14.68 | 2,305,668 | -0.13(-0.88%) |
Feb 02, 2010 | 14.78 | 14.91 | 14.66 | 14.81 | 2,025,481 | +0.15(+1.04%) |
Feb 01, 2010 | 14.41 | 14.74 | 14.40 | 14.65 | 2,973,011 | +0.28(+1.92%) |
Jan 29, 2010 | 14.75 | 14.87 | 14.27 | 14.38 | 3,680,516 | -0.68(-4.53%) |
Jan 28, 2010 | 15.19 | 15.33 | 15.04 | 15.06 | 2,434,551 | -0.05(-0.36%) |
Jan 27, 2010 | 14.91 | 15.14 | 14.78 | 15.12 | 5,785,362 | +0.07(+0.48%) |
Jan 26, 2010 | 15.01 | 15.14 | 14.81 | 15.04 | 3,109,361 | -0.00(-0.02%) |
Jan 25, 2010 | 15.20 | 15.20 | 14.92 | 15.05 | 3,266,237 | -0.00(-0.02%) |
Jan 22, 2010 | 15.21 | 15.29 | 14.99 | 15.05 | 4,114,311 | -0.23(-1.53%) |
Jan 21, 2010 | 15.18 | 15.41 | 15.01 | 15.28 | 3,796,197 | +0.16(+1.03%) |
Jan 20, 2010 | 15.04 | 15.14 | 14.88 | 15.13 | 3,436,963 | -0.18(-1.18%) |
Jan 19, 2010 | 15.40 | 15.42 | 15.20 | 15.31 | 2,420,529 | -0.14(-0.91%) |
Jan 15, 2010 | 15.59 | 15.45 | 15.45 | 15.45 | 7,386,994 | -0.15(-0.94%) |
Jan 14, 2010 | 15.88 | 15.92 | 15.55 | 15.60 | 3,460,858 | -0.34(-2.11%) |
Jan 13, 2010 | 15.98 | 16.08 | 15.81 | 15.93 | 1,769,708 | -0.05(-0.29%) |
Jan 12, 2010 | 16.11 | 16.15 | 15.77 | 15.98 | 3,727,088 | -0.29(-1.77%) |
Jan 11, 2010 | 16.41 | 16.48 | 16.14 | 16.27 | 5,880,192 | -0.07(-0.44%) |
Jan 08, 2010 | 15.81 | 16.45 | 15.81 | 16.34 | 7,021,100 | +0.53(+3.35%) |
Jan 07, 2010 | 15.91 | 16.01 | 15.61 | 15.81 | 2,979,641 | -0.14(-0.87%) |
Jan 06, 2010 | 15.98 | 16.14 | 15.94 | 15.95 | 2,256,249 | +0.00(+0.00%) |
Jan 05, 2010 | 15.84 | 15.99 | 15.77 | 15.95 | 3,117,001 | +0.16(+1.00%) |
Jan 04, 2010 | 15.86 | 15.98 | 15.69 | 15.79 | 1,919,562 | +0.14(+0.86%) |
Dec 31, 2009 | 15.72 | 15.65 | 15.65 | 15.65 | 2,614,201 | +0.05(+0.33%) |
Dec 30, 2009 | 15.71 | 15.75 | 15.56 | 15.60 | 1,035,839 | -0.15(-0.97%) |
Dec 29, 2009 | 15.87 | 15.91 | 15.65 | 15.75 | 1,580,470 | +0.14(+0.92%) |
Dec 28, 2009 | 15.74 | 15.74 | 15.53 | 15.61 | 506,171 | -0.05(-0.31%) |
Dec 24, 2009 | 15.52 | 15.76 | 15.51 | 15.66 | 590,435 | +0.10(+0.67%) |
Dec 23, 2009 | 15.68 | 15.77 | 15.54 | 15.56 | 1,927,952 | +0.01(+0.04%) |
Dec 22, 2009 | 15.41 | 15.57 | 15.33 | 15.55 | 1,643,766 | +0.02(+0.11%) |
Dec 21, 2009 | 15.41 | 15.66 | 15.31 | 15.53 | 2,184,733 | +0.37(+2.45%) |
Dec 18, 2009 | 15.27 | 15.38 | 15.11 | 15.16 | 2,515,925 | -0.06(-0.40%) |
Dec 17, 2009 | 15.31 | 15.36 | 15.13 | 15.22 | 1,885,583 | -0.35(-2.22%) |
Dec 16, 2009 | 15.53 | 15.69 | 15.44 | 15.57 | 2,331,615 | +0.08(+0.54%) |
Dec 15, 2009 | 15.70 | 15.71 | 15.44 | 15.48 | 3,842,334 | -0.28(-1.79%) |
Dec 14, 2009 | 15.77 | 15.77 | 15.72 | 15.77 | 2,493,131 | +0.12(+0.79%) |
Dec 11, 2009 | 16.17 | 16.18 | 15.57 | 15.64 | 3,896,222 | -0.47(-2.91%) |
Dec 10, 2009 | 15.89 | 16.16 | 15.89 | 16.11 | 3,626,885 | +0.31(+1.99%) |
Dec 09, 2009 | 15.71 | 15.84 | 15.58 | 15.80 | 3,030,036 | +0.05(+0.31%) |
Dec 08, 2009 | 15.69 | 15.78 | 15.51 | 15.75 | 4,712,806 | -0.14(-0.85%) |
Dec 07, 2009 | 15.58 | 16.01 | 15.55 | 15.88 | 5,729,612 | +0.29(+1.87%) |
Dec 04, 2009 | 15.47 | 15.66 | 15.42 | 15.59 | 7,705,911 | +0.37(+2.46%) |
Dec 03, 2009 | 15.39 | 15.48 | 15.22 | 15.22 | 1,911,853 | -0.16(-1.07%) |
Dec 02, 2009 | 15.46 | 15.46 | 15.21 | 15.38 | 3,085,469 | -0.12(-0.76%) |
Dec 01, 2009 | 15.35 | 15.70 | 15.33 | 15.50 | 2,972,011 | +0.35(+2.34%) |
Nov 30, 2009 | 15.10 | 15.30 | 15.08 | 15.15 | 2,614,500 | +0.03(+0.17%) |
Nov 27, 2009 | 14.85 | 15.26 | 14.63 | 15.12 | 1,403,667 | -0.36(-2.32%) |
Nov 25, 2009 | 15.49 | 15.59 | 15.37 | 15.48 | 2,721,474 | +0.08(+0.50%) |
Nov 24, 2009 | 15.68 | 15.68 | 15.36 | 15.40 | 2,693,294 | -0.24(-1.55%) |
Nov 23, 2009 | 15.67 | 15.88 | 15.60 | 15.65 | 2,794,466 | +0.12(+0.80%) |
Nov 20, 2009 | 15.51 | 15.55 | 15.42 | 15.52 | 2,322,239 | -0.05(-0.31%) |
Nov 19, 2009 | 15.67 | 15.74 | 15.37 | 15.57 | 2,841,350 | -0.22(-1.42%) |
Nov 18, 2009 | 15.91 | 15.92 | 15.71 | 15.79 | 1,740,204 | -0.04(-0.27%) |
Nov 17, 2009 | 15.58 | 15.85 | 15.56 | 15.84 | 1,618,269 | +0.12(+0.77%) |
Nov 16, 2009 | 15.74 | 15.84 | 15.67 | 15.72 | 1,940,770 | +0.07(+0.46%) |
Nov 13, 2009 | 15.53 | 15.65 | 15.37 | 15.65 | 2,917,925 | +0.27(+1.78%) |
Nov 12, 2009 | 15.52 | 15.67 | 15.33 | 15.37 | 3,316,691 | -0.26(-1.68%) |
Nov 11, 2009 | 15.60 | 15.73 | 15.52 | 15.63 | 2,363,553 | +0.20(+1.29%) |
Nov 10, 2009 | 15.41 | 15.53 | 15.34 | 15.44 | 2,891,585 | +0.01(+0.08%) |
Nov 09, 2009 | 15.10 | 15.45 | 15.07 | 15.42 | 4,201,315 | +0.56(+3.78%) |
Nov 06, 2009 | 14.73 | 14.98 | 14.60 | 14.86 | 2,607,995 | +0.02(+0.14%) |
Nov 05, 2009 | 14.61 | 14.84 | 14.61 | 14.84 | 3,000,174 | +0.32(+2.20%) |
Nov 04, 2009 | 14.63 | 14.85 | 14.49 | 14.52 | 5,347,924 | +0.13(+0.88%) |
Nov 03, 2009 | 14.47 | 14.60 | 14.29 | 14.40 | 10,362,819 | +0.38(+2.73%) |
Nov 02, 2009 | 14.04 | 14.08 | 13.70 | 14.01 | 6,417,336 | +0.12(+0.87%) |
Oct 30, 2009 | 13.97 | 14.10 | 13.82 | 13.89 | 6,270,906 | -0.13(-0.90%) |
Oct 29, 2009 | 13.66 | 14.11 | 13.61 | 14.02 | 4,142,735 | +0.41(+3.05%) |
Oct 28, 2009 | 13.97 | 14.21 | 13.55 | 13.60 | 6,462,241 | -0.45(-3.18%) |
Oct 27, 2009 | 14.44 | 14.46 | 13.95 | 14.05 | 4,231,072 | -0.39(-2.67%) |
Oct 26, 2009 | 14.51 | 14.79 | 14.38 | 14.44 | 3,927,518 | -0.05(-0.34%) |
Oct 23, 2009 | 14.54 | 14.55 | 14.44 | 14.48 | 4,808,599 | -0.40(-2.67%) |
Oct 22, 2009 | 14.89 | 15.00 | 14.66 | 14.88 | 4,419,809 | -0.11(-0.75%) |
Oct 21, 2009 | 14.84 | 15.15 | 14.65 | 14.99 | 7,003,500 | -0.11(-0.72%) |
Oct 20, 2009 | 14.97 | 15.13 | 14.95 | 15.10 | 3,448,815 | -0.19(-1.22%) |
Oct 19, 2009 | 15.24 | 15.30 | 15.14 | 15.29 | 5,117,685 | +0.12(+0.76%) |
Oct 16, 2009 | 14.94 | 15.21 | 14.80 | 15.18 | 3,349,167 | +0.17(+1.11%) |
Oct 15, 2009 | 14.97 | 15.13 | 14.90 | 15.01 | 2,849,886 | -0.13(-0.86%) |
Oct 14, 2009 | 14.96 | 15.17 | 14.76 | 15.14 | 4,148,975 | +0.50(+3.40%) |
Oct 13, 2009 | 14.84 | 14.96 | 14.52 | 14.64 | 2,652,317 | -0.05(-0.31%) |
Oct 12, 2009 | 14.87 | 14.94 | 14.52 | 14.69 | 1,977,743 | -0.16(-1.09%) |
Oct 09, 2009 | 14.79 | 14.93 | 14.71 | 14.85 | 3,148,866 | +0.11(+0.74%) |
Oct 08, 2009 | 14.63 | 14.78 | 14.44 | 14.74 | 4,965,375 | +0.27(+1.85%) |
Oct 07, 2009 | 14.37 | 14.54 | 14.26 | 14.47 | 4,392,699 | +0.10(+0.68%) |
Oct 06, 2009 | 14.17 | 14.51 | 14.12 | 14.37 | 4,188,490 | +0.32(+2.28%) |
Oct 05, 2009 | 13.83 | 14.10 | 13.60 | 14.05 | 4,110,686 | +0.37(+2.72%) |
Oct 02, 2009 | 13.64 | 13.85 | 13.49 | 13.68 | 3,767,506 | -0.11(-0.77%) |
Oct 01, 2009 | 14.09 | 14.21 | 13.76 | 13.79 | 5,415,876 | -0.32(-2.27%) |
Sep 30, 2009 | 14.24 | 14.31 | 13.93 | 14.11 | 5,909,873 | +0.01(+0.10%) |
Sep 29, 2009 | 14.20 | 14.23 | 14.02 | 14.09 | 2,594,167 | -0.16(-1.11%) |
Sep 28, 2009 | 13.89 | 14.28 | 13.84 | 14.25 | 3,650,290 | +0.46(+3.36%) |
Sep 25, 2009 | 13.89 | 14.04 | 13.71 | 13.79 | 3,050,021 | -0.06(-0.44%) |
Sep 24, 2009 | 14.27 | 14.35 | 13.80 | 13.85 | 4,546,925 | -0.38(-2.65%) |
Sep 23, 2009 | 14.53 | 14.53 | 14.21 | 14.23 | 3,242,919 | -0.17(-1.16%) |
Sep 22, 2009 | 14.55 | 14.59 | 14.37 | 14.39 | 3,101,509 | +0.02(+0.12%) |
Sep 21, 2009 | 14.56 | 14.62 | 14.30 | 14.38 | 3,379,011 | -0.32(-2.16%) |
Sep 18, 2009 | 14.73 | 14.80 | 14.66 | 14.69 | 3,325,019 | -0.04(-0.27%) |
Sep 17, 2009 | 14.67 | 14.93 | 14.67 | 14.73 | 8,522,425 | -0.03(-0.21%) |
Sep 16, 2009 | 14.80 | 14.91 | 14.65 | 14.76 | 5,204,070 | +0.00(+0.02%) |
Sep 15, 2009 | 14.39 | 14.79 | 14.27 | 14.76 | 7,001,983 | +0.43(+2.99%) |
Sep 14, 2009 | 14.23 | 14.47 | 14.17 | 14.33 | 4,324,357 | -0.10(-0.66%) |
Sep 11, 2009 | 14.46 | 14.56 | 14.34 | 14.43 | 4,532,576 | -0.01(-0.04%) |
Sep 10, 2009 | 14.21 | 14.49 | 14.17 | 14.43 | 5,895,628 | +0.26(+1.85%) |
Sep 09, 2009 | 14.50 | 14.52 | 14.11 | 14.17 | 6,384,315 | -0.29(-2.01%) |
Sep 08, 2009 | 14.53 | 14.63 | 14.41 | 14.46 | 5,346,375 | +0.17(+1.21%) |
Sep 04, 2009 | 13.99 | 14.32 | 13.95 | 14.29 | 3,607,059 | +0.29(+2.04%) |
Sep 03, 2009 | 13.52 | 14.03 | 13.43 | 14.00 | 4,301,295 | +0.58(+4.36%) |
Sep 02, 2009 | 13.55 | 13.56 | 13.23 | 13.42 | 4,947,532 | -0.20(-1.46%) |