Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.86 | 17.02 | 16.37 | 16.90 | 33,194 | +0.25(+1.48%) |
Aug 30, 2010 | 17.03 | 17.05 | 16.65 | 16.65 | 8,084,523 | -0.48(-2.80%) |
Aug 27, 2010 | 17.02 | 17.15 | 16.27 | 17.13 | 10,161,783 | +0.50(+2.99%) |
Aug 26, 2010 | 16.64 | 16.69 | 16.31 | 16.64 | 17,922 | +0.18(+1.07%) |
Aug 25, 2010 | 16.03 | 16.54 | 15.89 | 16.46 | 2,790 | +0.27(+1.64%) |
Aug 24, 2010 | 16.30 | 16.40 | 16.09 | 16.20 | 1,747 | -0.37(-2.23%) |
Aug 23, 2010 | 16.65 | 16.83 | 16.47 | 16.57 | 9,427,257 | -0.14(-0.86%) |
Aug 20, 2010 | 16.58 | 16.78 | 16.37 | 16.71 | 11,151,288 | +0.03(+0.15%) |
Aug 19, 2010 | 17.10 | 17.10 | 16.61 | 16.68 | 2,026 | -0.54(-3.12%) |
Aug 18, 2010 | 17.34 | 17.38 | 17.13 | 17.22 | 8,180,971 | -0.08(-0.43%) |
Aug 17, 2010 | 17.22 | 17.46 | 17.11 | 17.30 | 14,537 | +0.25(+1.49%) |
Aug 16, 2010 | 16.89 | 17.11 | 16.79 | 17.04 | 6,740,591 | +0.03(+0.17%) |
Aug 13, 2010 | 17.01 | 17.35 | 17.00 | 17.01 | 10,273,642 | -0.29(-1.67%) |
Aug 12, 2010 | 17.30 | 17.52 | 17.23 | 17.30 | 12,773,815 | -0.31(-1.78%) |
Aug 11, 2010 | 17.79 | 18.04 | 17.59 | 17.61 | 1,687 | -0.51(-2.83%) |
Aug 10, 2010 | 18.09 | 18.30 | 17.94 | 18.13 | 477 | -0.21(-1.15%) |
Aug 09, 2010 | 18.22 | 18.38 | 18.08 | 18.34 | 7,850,005 | +0.26(+1.44%) |
Aug 06, 2010 | 18.08 | 18.22 | 17.71 | 18.08 | 8,253,381 | -0.19(-1.03%) |
Aug 05, 2010 | 18.14 | 18.37 | 17.99 | 18.27 | 8,053,314 | +0.08(+0.45%) |
Aug 04, 2010 | 17.79 | 18.27 | 17.75 | 18.18 | 11,316,675 | +0.44(+2.49%) |
Aug 03, 2010 | 18.09 | 18.12 | 17.68 | 17.74 | 25,352 | -0.42(-2.31%) |
Aug 02, 2010 | 17.83 | 18.30 | 17.83 | 18.16 | 12,642,787 | +0.64(+3.66%) |
Jul 30, 2010 | 17.52 | 17.77 | 17.29 | 17.52 | 13,033,969 | -0.22(-1.22%) |
Jul 29, 2010 | 17.81 | 18.07 | 17.49 | 17.74 | 13,385,312 | +0.10(+0.57%) |
Jul 28, 2010 | 17.64 | 17.87 | 17.41 | 17.64 | 18,744 | -0.42(-2.35%) |
Jul 27, 2010 | 18.06 | 18.47 | 17.82 | 18.06 | 14,931 | -0.12(-0.65%) |
Jul 26, 2010 | 18.03 | 18.26 | 17.95 | 18.18 | 15,865,971 | +0.19(+1.05%) |
Jul 23, 2010 | 17.66 | 18.03 | 17.30 | 17.99 | 21,033,010 | +0.24(+1.32%) |
Jul 22, 2010 | 16.91 | 17.78 | 16.78 | 17.76 | 280 | +1.06(+6.34%) |
Jul 21, 2010 | 17.32 | 17.32 | 16.56 | 16.70 | 14,437,031 | -0.35(-2.07%) |
Jul 20, 2010 | 17.05 | 17.07 | 16.22 | 17.05 | 11,235,553 | +0.48(+2.92%) |
Jul 19, 2010 | 16.60 | 16.71 | 16.28 | 16.57 | 9,193,098 | +0.09(+0.54%) |
Jul 16, 2010 | 16.48 | 17.06 | 16.41 | 16.48 | 11,917,693 | -0.53(-3.14%) |
Jul 15, 2010 | 17.26 | 17.29 | 16.79 | 17.01 | 11,190,255 | -0.23(-1.34%) |
Jul 14, 2010 | 17.29 | 17.49 | 17.06 | 17.24 | 11,333,205 | -0.17(-0.96%) |
Jul 13, 2010 | 17.31 | 17.59 | 17.22 | 17.41 | 16,517,404 | +0.35(+2.02%) |
Jul 12, 2010 | 16.97 | 17.15 | 16.90 | 17.07 | 8,087,383 | -0.06(-0.35%) |
Jul 09, 2010 | 17.13 | 17.14 | 16.74 | 17.13 | 10,918,220 | +0.32(+1.89%) |
Jul 08, 2010 | 16.35 | 16.86 | 16.33 | 16.81 | 16,981,472 | +0.61(+3.78%) |
Jul 07, 2010 | 15.52 | 16.21 | 15.47 | 16.20 | 16,616,999 | +0.68(+4.38%) |
Jul 06, 2010 | 15.52 | 15.87 | 15.36 | 15.52 | 8,755 | +0.16(+1.02%) |
Jul 02, 2010 | 15.36 | 15.62 | 15.15 | 15.36 | 9,984,323 | -0.07(-0.44%) |
Jul 01, 2010 | 15.37 | 15.56 | 14.80 | 15.43 | 17,659,246 | +0.23(+1.50%) |
Jun 30, 2010 | 15.10 | 15.46 | 15.04 | 15.20 | 17,462,152 | +0.11(+0.73%) |
Jun 29, 2010 | 15.04 | 15.77 | 14.97 | 15.09 | 7,933 | -0.44(-2.82%) |
Jun 25, 2010 | 15.53 | 15.57 | 15.08 | 15.53 | 12,837,214 | +0.32(+2.11%) |
Jun 24, 2010 | 15.33 | 15.51 | 15.15 | 15.21 | 11,050,300 | -0.26(-1.66%) |
Jun 23, 2010 | 15.65 | 15.65 | 15.20 | 15.46 | 11,287,488 | -0.13(-0.82%) |
Jun 22, 2010 | 15.89 | 16.08 | 15.57 | 15.59 | 12,405,221 | -0.24(-1.53%) |
Jun 21, 2010 | 16.13 | 16.25 | 15.72 | 15.83 | 10,581,632 | +0.02(+0.11%) |
Jun 18, 2010 | 15.82 | 15.86 | 15.64 | 15.82 | 11,791,680 | +0.23(+1.49%) |
Jun 17, 2010 | 15.56 | 15.79 | 15.29 | 15.58 | 12,283,612 | -0.10(-0.61%) |
Jun 16, 2010 | 15.61 | 15.81 | 15.57 | 15.68 | 10,664,136 | -0.13(-0.81%) |
Jun 15, 2010 | 15.14 | 15.86 | 15.14 | 15.81 | 15,227,754 | +0.67(+4.45%) |
Jun 14, 2010 | 15.26 | 15.52 | 15.06 | 15.14 | 10,598,650 | -0.11(-0.70%) |
Jun 11, 2010 | 14.84 | 15.26 | 14.84 | 15.24 | 8,582,176 | +0.00(+0.02%) |
Jun 10, 2010 | 14.93 | 15.27 | 14.86 | 15.24 | 11,509,160 | +0.56(+3.78%) |
Jun 09, 2010 | 15.02 | 15.21 | 14.62 | 14.68 | 15,524,147 | -0.19(-1.29%) |
Jun 08, 2010 | 14.51 | 14.89 | 14.22 | 14.88 | 18,872,070 | +0.46(+3.16%) |
Jun 07, 2010 | 14.90 | 14.99 | 14.38 | 14.42 | 17,295,380 | -0.30(-2.06%) |
Jun 04, 2010 | 14.72 | 15.48 | 14.62 | 14.72 | 18,883,910 | -1.12(-7.04%) |
Jun 03, 2010 | 15.95 | 16.05 | 15.55 | 15.84 | 8,853,163 | -0.06(-0.40%) |
Jun 02, 2010 | 15.51 | 15.92 | 15.26 | 15.90 | 136,305 | +0.54(+3.50%) |
Jun 01, 2010 | 15.54 | 15.90 | 15.32 | 15.36 | 12,914,187 | -0.42(-2.64%) |
May 28, 2010 | 15.78 | 16.34 | 15.71 | 15.78 | 14,179,493 | -0.54(-3.34%) |
May 27, 2010 | 15.65 | 16.36 | 15.56 | 16.33 | 20,290,650 | +1.09(+7.18%) |
May 26, 2010 | 15.49 | 15.69 | 15.16 | 15.23 | 561 | +0.10(+0.64%) |
May 25, 2010 | 14.60 | 15.16 | 14.36 | 15.14 | 362,476 | +0.10(+0.64%) |
May 24, 2010 | 15.49 | 15.49 | 15.02 | 15.04 | 15,542,824 | -0.42(-2.70%) |
May 21, 2010 | 14.57 | 15.62 | 14.43 | 15.46 | 28,134,672 | +0.63(+4.25%) |
May 20, 2010 | 14.83 | 15.26 | 14.69 | 14.83 | 35,784 | -0.97(-6.13%) |
May 19, 2010 | 15.92 | 16.10 | 15.36 | 15.79 | 21,682,012 | -0.24(-1.49%) |
May 18, 2010 | 16.98 | 16.98 | 15.86 | 16.03 | 18,677,232 | -0.34(-2.09%) |
May 17, 2010 | 16.18 | 16.48 | 15.90 | 16.38 | 14,934,187 | +0.12(+0.77%) |
May 14, 2010 | 16.25 | 16.96 | 15.93 | 16.25 | 24,560,234 | -0.89(-5.20%) |
May 13, 2010 | 17.74 | 17.74 | 17.14 | 17.14 | 7,883,088 | -0.57(-3.24%) |
May 12, 2010 | 17.37 | 17.77 | 17.26 | 17.72 | 12,457,453 | +0.39(+2.25%) |
May 11, 2010 | 17.73 | 17.79 | 17.32 | 17.33 | 44,062 | -0.29(-1.63%) |
May 10, 2010 | 17.50 | 17.65 | 17.37 | 17.61 | 39,001,460 | +1.94(+12.38%) |
May 07, 2010 | 16.38 | 16.46 | 15.37 | 15.67 | 32,020,078 | -0.49(-3.04%) |
May 06, 2010 | 16.94 | 17.36 | 15.04 | 16.16 | 2,852 | -0.86(-5.04%) |
May 05, 2010 | 17.14 | 17.47 | 16.98 | 17.02 | 18,382,740 | -0.26(-1.52%) |
May 04, 2010 | 17.81 | 17.88 | 17.02 | 17.28 | 27,385,964 | -0.92(-5.07%) |
May 03, 2010 | 18.20 | 18.32 | 18.00 | 18.21 | 9,050,462 | +0.17(+0.92%) |
Apr 30, 2010 | 18.43 | 18.54 | 18.03 | 18.04 | 12,650,201 | -0.49(-2.62%) |
Apr 29, 2010 | 17.99 | 18.61 | 17.88 | 18.53 | 27,251,864 | +0.96(+5.44%) |
Apr 28, 2010 | 19.16 | 19.20 | 17.25 | 17.57 | 42,289,032 | -0.98(-5.30%) |
Apr 27, 2010 | 19.21 | 19.25 | 18.48 | 18.56 | 937 | -0.82(-4.24%) |
Apr 26, 2010 | 19.61 | 19.69 | 19.36 | 19.38 | 6,954,661 | -0.26(-1.33%) |
Apr 23, 2010 | 19.34 | 19.68 | 19.23 | 19.64 | 7,259,359 | +0.31(+1.59%) |
Apr 22, 2010 | 19.25 | 19.35 | 18.94 | 19.33 | 6,917,488 | -0.05(-0.27%) |
Apr 21, 2010 | 19.38 | 19.74 | 19.17 | 19.38 | 57,487 | -0.20(-1.03%) |
Apr 20, 2010 | 19.43 | 19.61 | 19.38 | 19.59 | 564 | +0.26(+1.34%) |
Apr 19, 2010 | 19.07 | 19.35 | 19.00 | 19.33 | 7,460,521 | +0.06(+0.31%) |
Apr 16, 2010 | 19.54 | 19.62 | 19.03 | 19.27 | 13,736,067 | -0.37(-1.89%) |
Apr 15, 2010 | 19.84 | 19.93 | 19.55 | 19.64 | 9,143,044 | -0.39(-1.93%) |
Apr 14, 2010 | 19.79 | 20.02 | 19.68 | 20.02 | 6,516,926 | +0.39(+1.96%) |
Apr 13, 2010 | 19.64 | 19.70 | 19.41 | 19.64 | 6,861,427 | -0.03(-0.16%) |
Apr 12, 2010 | 19.80 | 19.81 | 19.62 | 19.67 | 6,392,159 | -0.07(-0.36%) |
Apr 09, 2010 | 19.66 | 19.74 | 19.49 | 19.74 | 5,263,422 | +0.13(+0.65%) |
Apr 08, 2010 | 19.48 | 19.70 | 19.42 | 19.61 | 7,872,601 | +0.04(+0.22%) |
Apr 07, 2010 | 19.76 | 19.76 | 19.42 | 19.57 | 7,704,522 | -0.24(-1.21%) |
Apr 06, 2010 | 19.55 | 19.87 | 19.51 | 19.81 | 6,924,346 | +0.29(+1.49%) |
Apr 05, 2010 | 19.50 | 19.66 | 19.44 | 19.52 | 5,876,608 | +0.14(+0.73%) |
Apr 01, 2010 | 19.38 | 19.38 | 19.38 | 19.38 | 6,400,638 | +0.16(+0.83%) |
Mar 31, 2010 | 18.93 | 19.23 | 18.93 | 19.22 | 8,906,880 | +0.18(+0.93%) |
Mar 30, 2010 | 19.02 | 19.10 | 18.90 | 19.04 | 7,699,342 | +0.05(+0.26%) |
Mar 29, 2010 | 19.02 | 19.12 | 18.93 | 18.99 | 6,647,631 | +0.06(+0.34%) |
Mar 26, 2010 | 18.88 | 19.14 | 18.84 | 18.93 | 6,795,466 | +0.09(+0.49%) |
Mar 25, 2010 | 19.12 | 19.22 | 18.81 | 18.84 | 7,669,690 | -0.16(-0.82%) |
Mar 24, 2010 | 18.91 | 19.08 | 18.83 | 18.99 | 6,649,286 | +0.05(+0.28%) |
Mar 23, 2010 | 18.83 | 18.95 | 18.63 | 18.94 | 10,739,579 | -0.13(-0.67%) |
Mar 22, 2010 | 18.94 | 19.07 | 18.79 | 19.07 | 6,062,718 | -0.09(-0.44%) |
Mar 19, 2010 | 19.50 | 19.54 | 19.14 | 19.15 | 10,517,513 | -0.25(-1.31%) |
Mar 18, 2010 | 19.38 | 19.41 | 19.26 | 19.41 | 6,781,239 | +0.06(+0.33%) |
Mar 17, 2010 | 19.15 | 19.47 | 19.07 | 19.34 | 7,644,843 | +0.33(+1.75%) |
Mar 16, 2010 | 18.76 | 19.03 | 18.68 | 19.01 | 6,732,383 | +0.33(+1.76%) |
Mar 15, 2010 | 18.51 | 18.73 | 18.50 | 18.68 | 7,065,704 | +0.03(+0.15%) |
Mar 12, 2010 | 18.73 | 18.77 | 18.50 | 18.65 | 5,316,359 | +0.02(+0.11%) |
Mar 11, 2010 | 18.51 | 18.64 | 18.38 | 18.63 | 7,174,564 | +0.06(+0.31%) |
Mar 10, 2010 | 18.22 | 18.59 | 18.09 | 18.58 | 10,144,640 | +0.43(+2.38%) |
Mar 09, 2010 | 18.24 | 18.30 | 18.03 | 18.14 | 6,278,170 | -0.16(-0.87%) |
Mar 08, 2010 | 18.27 | 18.41 | 18.23 | 18.30 | 6,225,199 | +0.07(+0.37%) |
Mar 05, 2010 | 18.06 | 18.28 | 17.85 | 18.24 | 7,311,624 | +0.33(+1.86%) |
Mar 04, 2010 | 17.76 | 17.96 | 17.79 | 17.90 | 7,199,951 | +0.14(+0.80%) |
Mar 03, 2010 | 17.71 | 17.90 | 17.70 | 17.76 | 7,237,404 | +0.08(+0.46%) |
Mar 02, 2010 | 17.77 | 17.83 | 17.61 | 17.68 | 6,731,860 | -0.03(-0.16%) |
Mar 01, 2010 | 17.58 | 17.72 | 17.54 | 17.71 | 7,544,369 | +0.20(+1.15%) |
Feb 26, 2010 | 17.40 | 17.54 | 17.29 | 17.51 | 6,642,405 | +0.09(+0.53%) |
Feb 25, 2010 | 17.13 | 17.44 | 16.98 | 17.42 | 7,771,379 | +0.05(+0.29%) |
Feb 24, 2010 | 17.08 | 17.44 | 17.08 | 17.37 | 6,475,702 | +0.33(+1.91%) |
Feb 23, 2010 | 17.42 | 17.48 | 16.92 | 17.04 | 8,167,407 | -0.35(-2.02%) |
Feb 22, 2010 | 17.45 | 17.48 | 17.28 | 17.39 | 7,826,694 | +0.03(+0.16%) |
Feb 19, 2010 | 17.23 | 17.45 | 17.03 | 17.36 | 10,185,451 | +0.07(+0.39%) |
Feb 18, 2010 | 17.08 | 17.37 | 17.01 | 17.30 | 6,826,016 | +0.04(+0.23%) |
Feb 17, 2010 | 17.25 | 17.39 | 17.12 | 17.26 | 8,333,082 | +0.17(+1.02%) |
Feb 16, 2010 | 16.69 | 17.13 | 16.69 | 17.08 | 8,868,532 | +0.39(+2.35%) |
Feb 12, 2010 | 16.64 | 16.69 | 16.69 | 16.69 | 14,667,152 | -0.08(-0.46%) |
Feb 11, 2010 | 16.59 | 16.86 | 16.32 | 16.77 | 9,366,186 | +0.19(+1.13%) |
Feb 10, 2010 | 16.59 | 16.80 | 16.30 | 16.58 | 9,496,143 | +0.02(+0.11%) |
Feb 09, 2010 | 16.44 | 16.77 | 16.11 | 16.56 | 15,847,731 | -0.01(-0.06%) |
Feb 08, 2010 | 16.79 | 16.82 | 16.14 | 16.57 | 18,653,244 | -0.20(-1.18%) |
Feb 05, 2010 | 17.04 | 17.18 | 16.17 | 16.77 | 25,550,510 | -0.23(-1.35%) |
Feb 04, 2010 | 17.76 | 17.84 | 16.97 | 17.00 | 15,474,334 | -0.93(-5.18%) |
Feb 03, 2010 | 17.78 | 18.27 | 17.78 | 17.93 | 16,932,288 | +0.44(+2.49%) |
Feb 02, 2010 | 17.37 | 17.54 | 17.14 | 17.49 | 14,239,735 | +0.28(+1.63%) |
Feb 01, 2010 | 17.10 | 17.41 | 17.10 | 17.21 | 9,760,609 | +0.17(+0.98%) |
Jan 29, 2010 | 17.44 | 17.54 | 16.96 | 17.04 | 12,027,945 | -0.27(-1.55%) |
Jan 28, 2010 | 17.72 | 17.77 | 17.18 | 17.31 | 11,960,687 | -0.22(-1.24%) |
Jan 27, 2010 | 17.51 | 17.65 | 17.27 | 17.53 | 11,867,650 | +0.03(+0.18%) |
Jan 26, 2010 | 17.59 | 17.95 | 17.47 | 17.50 | 13,971,927 | -0.16(-0.92%) |
Jan 25, 2010 | 17.60 | 17.86 | 17.60 | 17.66 | 14,053,540 | +0.38(+2.20%) |
Jan 22, 2010 | 17.70 | 17.82 | 17.25 | 17.28 | 11,899,562 | -0.48(-2.71%) |
Jan 21, 2010 | 18.12 | 18.14 | 17.63 | 17.76 | 11,541,284 | -0.24(-1.33%) |
Jan 20, 2010 | 18.22 | 18.22 | 17.86 | 18.00 | 7,537,466 | -0.33(-1.82%) |
Jan 19, 2010 | 18.03 | 18.36 | 17.93 | 18.34 | 9,273,757 | +0.35(+1.94%) |
Jan 15, 2010 | 18.14 | 17.99 | 17.99 | 17.99 | 8,452,327 | -0.20(-1.08%) |
Jan 14, 2010 | 18.01 | 18.23 | 17.84 | 18.18 | 6,441,027 | +0.24(+1.31%) |
Jan 13, 2010 | 17.82 | 17.99 | 17.75 | 17.95 | 7,251,294 | +0.19(+1.09%) |
Jan 12, 2010 | 18.09 | 18.20 | 17.69 | 17.76 | 10,935,726 | -0.09(-0.51%) |
Jan 11, 2010 | 17.55 | 17.87 | 17.49 | 17.85 | 8,096,728 | +0.46(+2.63%) |
Jan 08, 2010 | 17.48 | 17.48 | 17.16 | 17.39 | 6,241,504 | -0.18(-1.00%) |
Jan 07, 2010 | 17.39 | 17.60 | 17.25 | 17.57 | 7,864,545 | +0.19(+1.07%) |
Jan 06, 2010 | 17.54 | 17.54 | 17.15 | 17.38 | 8,313,240 | +0.15(+0.88%) |
Jan 05, 2010 | 16.71 | 17.27 | 16.56 | 17.23 | 11,266,830 | +0.49(+2.90%) |
Jan 04, 2010 | 16.37 | 16.79 | 16.37 | 16.74 | 6,711,347 | +0.46(+2.85%) |
Dec 31, 2009 | 16.54 | 16.28 | 16.28 | 16.28 | 4,109,524 | -0.22(-1.34%) |
Dec 30, 2009 | 16.50 | 16.53 | 16.39 | 16.50 | 3,303,670 | -0.02(-0.15%) |
Dec 29, 2009 | 16.54 | 16.64 | 16.49 | 16.52 | 3,473,927 | +0.05(+0.32%) |
Dec 28, 2009 | 16.50 | 16.63 | 16.40 | 16.47 | 4,309,377 | +0.00(+0.02%) |
Dec 24, 2009 | 16.46 | 16.54 | 16.32 | 16.47 | 1,796,600 | +0.07(+0.41%) |
Dec 23, 2009 | 16.40 | 16.45 | 16.28 | 16.40 | 4,060,643 | +0.10(+0.58%) |
Dec 22, 2009 | 16.35 | 16.44 | 16.18 | 16.31 | 7,087,080 | +0.05(+0.32%) |
Dec 21, 2009 | 16.32 | 16.46 | 16.22 | 16.25 | 6,564,642 | +0.01(+0.04%) |
Dec 18, 2009 | 16.32 | 16.34 | 16.03 | 16.25 | 10,658,894 | +0.04(+0.22%) |
Dec 17, 2009 | 16.49 | 16.53 | 16.21 | 16.21 | 7,851,961 | -0.58(-3.44%) |
Dec 16, 2009 | 16.59 | 16.81 | 16.54 | 16.79 | 9,960,048 | +0.33(+2.03%) |
Dec 15, 2009 | 16.53 | 16.72 | 16.41 | 16.45 | 9,170,217 | -0.14(-0.83%) |
Dec 14, 2009 | 16.56 | 16.60 | 16.49 | 16.59 | 8,676,321 | +0.21(+1.27%) |
Dec 11, 2009 | 16.37 | 16.42 | 16.18 | 16.38 | 7,289,868 | +0.04(+0.26%) |
Dec 10, 2009 | 16.22 | 16.47 | 16.14 | 16.34 | 11,388,465 | +0.26(+1.64%) |
Dec 09, 2009 | 16.19 | 16.21 | 15.84 | 16.08 | 9,272,061 | -0.05(-0.31%) |
Dec 08, 2009 | 16.16 | 16.34 | 16.04 | 16.13 | 9,810,797 | +0.03(+0.20%) |
Dec 07, 2009 | 16.18 | 16.39 | 16.02 | 16.09 | 8,693,455 | -0.04(-0.22%) |
Dec 04, 2009 | 16.27 | 16.43 | 15.84 | 16.13 | 12,723,462 | +0.14(+0.86%) |
Dec 03, 2009 | 16.54 | 16.68 | 15.96 | 15.99 | 12,616,292 | -0.45(-2.76%) |
Dec 02, 2009 | 16.37 | 16.57 | 16.15 | 16.45 | 9,071,270 | +0.12(+0.71%) |
Dec 01, 2009 | 16.20 | 16.56 | 16.09 | 16.33 | 13,757,256 | +0.13(+0.80%) |
Nov 30, 2009 | 15.79 | 16.26 | 15.73 | 16.20 | 17,150,408 | +0.84(+5.45%) |
Nov 27, 2009 | 15.55 | 15.63 | 15.31 | 15.36 | 6,298,221 | -0.63(-3.92%) |
Nov 25, 2009 | 15.78 | 16.03 | 15.70 | 15.99 | 6,833,760 | +0.41(+2.64%) |
Nov 24, 2009 | 15.73 | 15.79 | 15.51 | 15.58 | 9,618,383 | -0.22(-1.38%) |
Nov 23, 2009 | 15.80 | 15.92 | 15.71 | 15.79 | 10,064,830 | +0.27(+1.77%) |
Nov 20, 2009 | 15.70 | 15.87 | 15.47 | 15.52 | 13,507,275 | +0.09(+0.59%) |
Nov 19, 2009 | 15.71 | 15.73 | 15.21 | 15.43 | 12,133,629 | -0.39(-2.45%) |
Nov 18, 2009 | 15.87 | 15.97 | 15.66 | 15.82 | 7,290,698 | -0.11(-0.66%) |
Nov 17, 2009 | 15.94 | 15.97 | 15.71 | 15.92 | 7,090,484 | -0.05(-0.29%) |
Nov 16, 2009 | 15.81 | 16.09 | 15.79 | 15.97 | 8,229,635 | +0.26(+1.64%) |
Nov 13, 2009 | 15.64 | 15.89 | 15.55 | 15.71 | 7,989,442 | +0.19(+1.25%) |
Nov 12, 2009 | 15.78 | 15.79 | 15.48 | 15.52 | 10,700,183 | -0.30(-1.89%) |
Nov 11, 2009 | 15.62 | 15.85 | 15.57 | 15.82 | 10,607,675 | +0.33(+2.14%) |
Nov 10, 2009 | 15.31 | 15.57 | 15.24 | 15.49 | 9,077,570 | +0.02(+0.16%) |
Nov 09, 2009 | 15.09 | 15.48 | 15.01 | 15.46 | 10,660,360 | +0.61(+4.12%) |
Nov 06, 2009 | 14.70 | 14.96 | 14.57 | 14.85 | 8,048,157 | +0.01(+0.05%) |
Nov 05, 2009 | 14.76 | 15.03 | 14.55 | 14.84 | 12,681,940 | +0.28(+1.93%) |
Nov 04, 2009 | 14.77 | 15.01 | 14.48 | 14.56 | 12,469,528 | -0.05(-0.34%) |
Nov 03, 2009 | 14.29 | 14.62 | 14.10 | 14.61 | 14,675,103 | +0.07(+0.46%) |
Nov 02, 2009 | 14.68 | 14.94 | 14.21 | 14.54 | 10,094,798 | -0.06(-0.41%) |
Oct 30, 2009 | 15.07 | 15.17 | 14.44 | 14.60 | 18,510,494 | -0.59(-3.89%) |
Oct 29, 2009 | 14.83 | 15.28 | 14.69 | 15.19 | 20,503,624 | +0.91(+6.38%) |
Oct 28, 2009 | 14.80 | 14.96 | 14.25 | 14.28 | 18,949,296 | -0.61(-4.09%) |
Oct 27, 2009 | 15.14 | 15.34 | 14.84 | 14.89 | 12,563,857 | -0.20(-1.33%) |
Oct 26, 2009 | 15.61 | 15.75 | 14.98 | 15.09 | 10,739,800 | -0.54(-3.45%) |
Oct 23, 2009 | 15.78 | 15.83 | 15.56 | 15.63 | 9,077,158 | -0.45(-2.78%) |
Oct 22, 2009 | 15.76 | 16.11 | 15.59 | 16.08 | 9,615,573 | +0.30(+1.92%) |
Oct 21, 2009 | 16.08 | 16.33 | 15.75 | 15.77 | 9,263,241 | -0.32(-1.97%) |
Oct 20, 2009 | 16.05 | 16.15 | 16.00 | 16.09 | 10,892,341 | -0.17(-1.04%) |
Oct 19, 2009 | 15.99 | 16.41 | 15.97 | 16.26 | 9,786,472 | +0.35(+2.21%) |
Oct 16, 2009 | 15.77 | 16.04 | 15.64 | 15.91 | 11,388,672 | -0.14(-0.86%) |
Oct 15, 2009 | 16.00 | 16.13 | 15.93 | 16.04 | 9,416,396 | -0.11(-0.70%) |
Oct 14, 2009 | 16.08 | 16.25 | 15.97 | 16.16 | 11,163,599 | +0.27(+1.68%) |
Oct 13, 2009 | 16.03 | 16.07 | 15.77 | 15.89 | 12,608,050 | -0.20(-1.23%) |
Oct 12, 2009 | 15.92 | 16.16 | 15.84 | 16.09 | 10,776,207 | +0.25(+1.55%) |
Oct 09, 2009 | 15.25 | 15.85 | 15.25 | 15.84 | 11,042,208 | +0.46(+3.00%) |
Oct 08, 2009 | 15.30 | 15.66 | 15.29 | 15.38 | 10,604,365 | +0.18(+1.20%) |
Oct 07, 2009 | 15.11 | 15.27 | 14.96 | 15.20 | 8,392,382 | +0.06(+0.37%) |
Oct 06, 2009 | 14.92 | 15.39 | 14.86 | 15.14 | 11,093,186 | +0.51(+3.49%) |
Oct 05, 2009 | 14.51 | 14.68 | 14.43 | 14.63 | 11,667,496 | +0.17(+1.14%) |
Oct 02, 2009 | 14.11 | 14.61 | 14.01 | 14.46 | 11,488,993 | +0.14(+0.96%) |
Oct 01, 2009 | 14.94 | 15.05 | 14.27 | 14.33 | 15,465,446 | -0.71(-4.75%) |
Sep 30, 2009 | 15.09 | 15.27 | 14.79 | 15.04 | 12,990,764 | -0.03(-0.21%) |
Sep 29, 2009 | 14.96 | 15.43 | 14.89 | 15.07 | 16,646,575 | +0.21(+1.42%) |
Sep 28, 2009 | 14.35 | 14.98 | 14.31 | 14.86 | 9,113,471 | +0.54(+3.78%) |
Sep 25, 2009 | 14.43 | 14.71 | 14.24 | 14.32 | 8,436,424 | -0.18(-1.24%) |
Sep 24, 2009 | 14.81 | 15.00 | 14.43 | 14.50 | 10,519,512 | -0.25(-1.72%) |
Sep 23, 2009 | 15.05 | 15.26 | 14.75 | 14.75 | 9,331,790 | -0.31(-2.03%) |
Sep 22, 2009 | 14.99 | 15.15 | 14.97 | 15.06 | 8,172,534 | +0.18(+1.21%) |
Sep 21, 2009 | 14.80 | 15.01 | 14.70 | 14.88 | 9,998,790 | -0.17(-1.10%) |
Sep 18, 2009 | 15.05 | 15.24 | 14.96 | 15.05 | 11,892,322 | +0.02(+0.12%) |
Sep 17, 2009 | 15.10 | 15.51 | 14.91 | 15.03 | 12,559,925 | +0.40(+2.76%) |
Sep 16, 2009 | 14.55 | 15.27 | 14.53 | 14.62 | 14,743,419 | -0.02(-0.14%) |
Sep 15, 2009 | 14.70 | 14.76 | 14.44 | 14.64 | 10,247,572 | -0.05(-0.36%) |
Sep 14, 2009 | 14.28 | 14.72 | 14.06 | 14.70 | 9,735,460 | +0.32(+2.20%) |
Sep 11, 2009 | 14.24 | 14.45 | 13.99 | 14.38 | 10,535,569 | +0.20(+1.44%) |
Sep 10, 2009 | 14.03 | 14.37 | 13.61 | 14.18 | 9,146,008 | +0.13(+0.93%) |
Sep 09, 2009 | 13.69 | 14.17 | 13.67 | 14.05 | 11,688,804 | +0.22(+1.60%) |
Sep 08, 2009 | 13.71 | 13.82 | 13.57 | 13.82 | 11,616,524 | +0.38(+2.83%) |
Sep 04, 2009 | 13.64 | 13.75 | 13.31 | 13.44 | 12,107,525 | -0.23(-1.70%) |
Sep 03, 2009 | 13.76 | 13.83 | 13.34 | 13.68 | 10,622,879 | +0.06(+0.41%) |
Sep 02, 2009 | 13.37 | 13.87 | 13.28 | 13.62 | 11,772,117 | +0.19(+1.44%) |