Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.37 | 20.48 | 20.33 | 20.42 | 21,376,298 | +0.04(+0.18%) |
Oct 28, 2010 | 20.41 | 20.50 | 20.28 | 20.39 | 24,833,876 | +0.01(+0.03%) |
Oct 27, 2010 | 20.32 | 20.38 | 20.09 | 20.38 | 28,578,324 | +0.06(+0.29%) |
Oct 25, 2010 | 20.41 | 20.57 | 20.31 | 20.32 | 31,858,180 | -0.20(-0.97%) |
Oct 22, 2010 | 20.48 | 20.56 | 20.46 | 20.52 | 14,313,579 | +0.05(+0.23%) |
Oct 21, 2010 | 20.32 | 20.57 | 20.32 | 20.47 | 34,941,352 | +0.11(+0.52%) |
Oct 20, 2010 | 20.11 | 20.54 | 20.11 | 20.37 | 48,642,376 | +0.27(+1.34%) |
Oct 19, 2010 | 19.97 | 20.14 | 19.93 | 20.10 | 52,618,032 | +0.11(+0.57%) |
Oct 18, 2010 | 19.92 | 19.99 | 19.92 | 19.99 | 29,533,104 | +0.02(+0.10%) |
Oct 15, 2010 | 19.97 | 19.98 | 19.90 | 19.97 | 29,570,772 | +0.01(+0.05%) |
Oct 14, 2010 | 19.97 | 19.98 | 19.88 | 19.96 | 21,769,646 | -0.01(-0.05%) |
Oct 13, 2010 | 19.89 | 19.98 | 19.87 | 19.97 | 36,050,140 | +0.11(+0.57%) |
Oct 12, 2010 | 19.77 | 19.92 | 19.77 | 19.85 | 24,278,908 | +0.01(+0.07%) |
Oct 11, 2010 | 19.84 | 19.86 | 19.76 | 19.84 | 19,511,864 | +0.05(+0.25%) |
Oct 08, 2010 | 19.79 | 19.89 | 19.67 | 19.79 | 24,314,764 | -0.01(-0.05%) |
Oct 07, 2010 | 19.88 | 19.88 | 19.72 | 19.80 | 17,127 | -0.12(-0.60%) |
Oct 06, 2010 | 19.86 | 19.92 | 19.77 | 19.92 | 21,203,750 | +0.05(+0.23%) |
Oct 05, 2010 | 19.70 | 19.89 | 19.66 | 19.87 | 56,745 | +0.26(+1.32%) |
Oct 04, 2010 | 19.63 | 19.67 | 19.50 | 19.61 | 17,302,222 | -0.08(-0.41%) |
Oct 01, 2010 | 19.69 | 19.73 | 19.49 | 19.69 | 24,721,214 | +0.20(+1.03%) |
Sep 30, 2010 | 19.49 | 19.70 | 19.40 | 19.49 | 168,956 | -0.08(-0.41%) |
Sep 29, 2010 | 19.65 | 19.65 | 19.46 | 19.57 | 45,285 | -0.11(-0.58%) |
Sep 28, 2010 | 19.52 | 19.73 | 19.44 | 19.69 | 8,238 | +0.17(+0.85%) |
Sep 27, 2010 | 19.57 | 19.61 | 19.50 | 19.52 | 15,828,427 | -0.01(-0.03%) |
Sep 24, 2010 | 19.43 | 19.59 | 19.40 | 19.53 | 20,744,424 | +0.25(+1.30%) |
Sep 23, 2010 | 19.28 | 19.42 | 19.23 | 19.28 | 19,039,766 | -0.12(-0.62%) |
Sep 22, 2010 | 19.37 | 19.49 | 19.35 | 19.40 | 22,772,428 | +0.04(+0.21%) |
Sep 21, 2010 | 19.26 | 19.39 | 19.20 | 19.36 | 5,404 | +0.05(+0.24%) |
Sep 20, 2010 | 19.19 | 19.32 | 19.17 | 19.31 | 21,111,704 | +0.14(+0.71%) |
Sep 17, 2010 | 19.17 | 19.31 | 19.12 | 19.17 | 29,988,970 | +0.05(+0.24%) |
Sep 15, 2010 | 19.11 | 19.19 | 19.06 | 19.13 | 26,122,972 | -0.06(-0.30%) |
Sep 14, 2010 | 19.27 | 19.36 | 19.17 | 19.18 | 1,501 | -0.15(-0.76%) |
Sep 13, 2010 | 19.48 | 19.49 | 19.24 | 19.33 | 27,049,238 | -0.09(-0.46%) |
Sep 10, 2010 | 19.34 | 19.46 | 19.25 | 19.42 | 27,793,230 | +0.08(+0.39%) |
Sep 09, 2010 | 19.32 | 19.41 | 19.18 | 19.34 | 27,282,594 | +0.15(+0.80%) |
Sep 08, 2010 | 19.16 | 19.32 | 19.15 | 19.19 | 4,821 | +0.07(+0.35%) |
Sep 07, 2010 | 19.09 | 19.18 | 19.05 | 19.12 | 55,362 | +0.02(+0.12%) |
Sep 03, 2010 | 19.03 | 19.11 | 18.94 | 19.10 | 22,402,234 | +0.06(+0.31%) |
Sep 02, 2010 | 19.05 | 19.05 | 18.87 | 19.04 | 2,281 | +0.02(+0.12%) |
Sep 01, 2010 | 18.71 | 19.02 | 18.67 | 19.02 | 36,366,408 | +0.48(+2.61%) |
Aug 31, 2010 | 18.53 | 18.60 | 18.25 | 18.53 | 80,296 | +0.07(+0.36%) |
Aug 30, 2010 | 18.65 | 18.66 | 18.42 | 18.47 | 16,925,382 | -0.17(-0.91%) |
Aug 27, 2010 | 18.64 | 18.65 | 18.26 | 18.64 | 29,631,562 | +0.35(+1.92%) |
Aug 26, 2010 | 18.28 | 18.42 | 18.24 | 18.28 | 51,592 | -0.10(-0.52%) |
Aug 25, 2010 | 18.39 | 18.49 | 18.27 | 18.38 | 11,337 | -0.09(-0.48%) |
Aug 24, 2010 | 18.30 | 18.56 | 18.30 | 18.47 | 134,838 | +0.02(+0.11%) |
Aug 23, 2010 | 18.42 | 18.54 | 18.39 | 18.45 | 22,963,054 | +0.10(+0.54%) |
Aug 20, 2010 | 18.22 | 18.40 | 18.22 | 18.35 | 29,025,354 | +0.01(+0.04%) |
Aug 19, 2010 | 18.49 | 18.49 | 18.24 | 18.34 | 1,512,026 | -0.19(-1.00%) |
Aug 18, 2010 | 18.62 | 18.62 | 18.45 | 18.53 | 207,800 | -0.09(-0.50%) |
Aug 17, 2010 | 18.59 | 18.72 | 18.42 | 18.62 | 224,820 | +0.08(+0.43%) |
Aug 16, 2010 | 18.42 | 18.56 | 18.29 | 18.54 | 20,947,632 | +0.05(+0.27%) |
Aug 13, 2010 | 18.49 | 18.58 | 18.37 | 18.49 | 22,484,232 | +0.01(+0.07%) |
Aug 12, 2010 | 18.43 | 18.54 | 18.37 | 18.48 | 28,301,410 | -0.12(-0.62%) |
Aug 11, 2010 | 18.66 | 18.83 | 18.58 | 18.60 | 558,412 | -0.25(-1.34%) |
Aug 10, 2010 | 18.80 | 18.85 | 18.76 | 18.85 | 23,094,572 | -0.10(-0.54%) |
Aug 09, 2010 | 18.71 | 19.05 | 18.70 | 18.95 | 28,223,426 | +0.12(+0.63%) |
Aug 06, 2010 | 18.83 | 18.84 | 18.47 | 18.83 | 27,258,688 | +0.13(+0.67%) |
Aug 05, 2010 | 18.72 | 18.72 | 18.52 | 18.71 | 22,641,468 | -0.06(-0.32%) |
Aug 04, 2010 | 18.76 | 18.82 | 18.65 | 18.77 | 104,814 | +0.06(+0.30%) |
Aug 03, 2010 | 18.67 | 18.76 | 18.60 | 18.71 | 16,839 | -0.01(-0.05%) |
Aug 02, 2010 | 18.52 | 18.75 | 18.47 | 18.72 | 48,274,520 | +0.43(+2.36%) |
Jul 30, 2010 | 18.29 | 18.35 | 18.06 | 18.29 | 25,173,576 | +0.04(+0.22%) |
Jul 29, 2010 | 18.28 | 18.35 | 18.14 | 18.25 | 41,873 | +0.04(+0.20%) |
Jul 28, 2010 | 18.21 | 18.32 | 18.17 | 18.21 | 5,071 | -0.06(-0.31%) |
Jul 27, 2010 | 18.27 | 18.33 | 18.19 | 18.27 | 46,734 | +0.04(+0.20%) |
Jul 26, 2010 | 18.19 | 18.24 | 18.15 | 18.23 | 20,048,694 | +0.06(+0.35%) |
Jul 23, 2010 | 17.99 | 18.19 | 17.91 | 18.17 | 24,375,766 | +0.16(+0.90%) |
Jul 22, 2010 | 17.92 | 18.14 | 17.91 | 18.01 | 56,383 | +0.06(+0.33%) |
Jul 21, 2010 | 17.75 | 18.18 | 17.68 | 17.95 | 54,792,344 | +0.28(+1.58%) |
Jul 20, 2010 | 17.67 | 17.71 | 17.23 | 17.67 | 29,440,912 | +0.32(+1.86%) |
Jul 19, 2010 | 17.43 | 17.44 | 17.27 | 17.34 | 17,128,026 | -0.03(-0.19%) |
Jul 16, 2010 | 17.38 | 17.61 | 17.32 | 17.38 | 29,478,236 | -0.14(-0.80%) |
Jul 15, 2010 | 17.49 | 17.57 | 17.36 | 17.52 | 22,557,700 | -0.01(-0.06%) |
Jul 14, 2010 | 17.44 | 17.56 | 17.39 | 17.53 | 80,691 | +0.03(+0.19%) |
Jul 13, 2010 | 17.49 | 17.57 | 17.45 | 17.49 | 74,745 | +0.09(+0.51%) |
Jul 12, 2010 | 17.31 | 17.41 | 17.24 | 17.40 | 16,228,451 | +0.02(+0.10%) |
Jul 09, 2010 | 17.39 | 17.42 | 17.28 | 17.39 | 19,509,978 | -0.01(-0.04%) |
Jul 08, 2010 | 17.15 | 17.40 | 17.11 | 17.39 | 183,302 | +0.32(+1.85%) |
Jul 07, 2010 | 16.77 | 17.12 | 16.69 | 17.08 | 35,378,940 | +0.35(+2.06%) |
Jul 06, 2010 | 16.79 | 16.82 | 16.60 | 16.73 | 22,866 | +0.13(+0.76%) |
Jul 02, 2010 | 16.61 | 16.74 | 16.54 | 16.61 | 24,516,822 | +0.01(+0.04%) |
Jul 01, 2010 | 16.69 | 16.69 | 16.42 | 16.60 | 39,222,444 | -0.03(-0.18%) |
Jun 30, 2010 | 16.63 | 16.78 | 16.59 | 16.63 | 73,708 | -0.04(-0.26%) |
Jun 29, 2010 | 16.78 | 16.91 | 16.62 | 16.67 | 54,409 | -0.00(-0.02%) |
Jun 25, 2010 | 16.68 | 17.23 | 16.68 | 16.68 | 87,347,288 | -0.51(-2.97%) |
Jun 24, 2010 | 17.19 | 17.41 | 17.15 | 17.19 | 563,870 | -0.15(-0.84%) |
Jun 23, 2010 | 17.44 | 17.47 | 17.26 | 17.34 | 31,217,400 | -0.07(-0.42%) |
Jun 22, 2010 | 17.41 | 17.61 | 17.40 | 17.41 | 47,415 | -0.01(-0.04%) |
Jun 21, 2010 | 17.53 | 17.58 | 17.34 | 17.41 | 27,646,844 | +0.06(+0.32%) |
Jun 18, 2010 | 17.36 | 17.50 | 17.34 | 17.36 | 42,804,280 | -0.02(-0.10%) |
Jun 17, 2010 | 17.42 | 17.49 | 17.27 | 17.37 | 6,054 | -0.01(-0.08%) |
Jun 16, 2010 | 17.39 | 17.40 | 17.18 | 17.39 | 25,290,734 | +0.07(+0.42%) |
Jun 15, 2010 | 17.32 | 17.32 | 17.11 | 17.32 | 10,945 | +0.22(+1.30%) |
Jun 14, 2010 | 17.24 | 17.25 | 17.08 | 17.09 | 20,577,040 | -0.05(-0.27%) |
Jun 11, 2010 | 17.16 | 17.17 | 16.97 | 17.14 | 22,543,238 | -0.19(-1.11%) |
Jun 10, 2010 | 17.33 | 17.35 | 17.14 | 17.33 | 118,317 | +0.36(+2.14%) |
Jun 09, 2010 | 17.04 | 17.13 | 16.91 | 16.97 | 26,700,276 | -0.07(-0.41%) |
Jun 08, 2010 | 16.78 | 17.12 | 16.69 | 17.04 | 33,903,212 | +0.25(+1.50%) |
Jun 07, 2010 | 16.93 | 17.02 | 16.78 | 16.79 | 30,476,118 | -0.16(-0.92%) |
Jun 04, 2010 | 17.23 | 17.23 | 16.86 | 16.94 | 36,228,456 | -0.49(-2.81%) |
Jun 03, 2010 | 17.40 | 17.51 | 17.33 | 17.43 | 35,655,784 | +0.11(+0.65%) |
Jun 02, 2010 | 17.32 | 17.32 | 16.91 | 17.32 | 28,359,186 | +0.37(+2.18%) |
Jun 01, 2010 | 16.89 | 17.22 | 16.76 | 16.95 | 659 | -0.04(-0.21%) |
May 28, 2010 | 16.98 | 17.17 | 16.85 | 16.98 | 35,675,504 | +0.06(+0.33%) |
May 27, 2010 | 16.72 | 16.94 | 16.61 | 16.93 | 34,292,904 | +0.38(+2.30%) |
May 26, 2010 | 16.80 | 16.81 | 16.50 | 16.55 | 55,325 | -0.18(-1.07%) |
May 25, 2010 | 16.64 | 16.76 | 16.50 | 16.73 | 38,608 | -0.28(-1.63%) |
May 24, 2010 | 16.92 | 17.14 | 16.86 | 17.00 | 25,577,614 | -0.04(-0.25%) |
May 21, 2010 | 16.80 | 17.09 | 16.62 | 17.05 | 51,800,304 | -0.20(-1.14%) |
May 20, 2010 | 17.18 | 17.31 | 17.03 | 17.24 | 138,320 | -0.31(-1.76%) |
May 19, 2010 | 17.51 | 17.63 | 17.34 | 17.55 | 31,956,382 | +0.01(+0.04%) |
May 18, 2010 | 17.74 | 17.75 | 17.54 | 17.55 | 50,553 | -0.10(-0.58%) |
May 17, 2010 | 17.67 | 17.70 | 17.46 | 17.65 | 26,320,484 | +0.02(+0.13%) |
May 14, 2010 | 17.63 | 17.73 | 17.47 | 17.63 | 39,141,776 | -0.05(-0.28%) |
May 13, 2010 | 17.83 | 17.84 | 17.66 | 17.68 | 29,143,356 | -0.15(-0.85%) |
May 12, 2010 | 17.78 | 17.88 | 17.65 | 17.83 | 35,959,568 | +0.11(+0.63%) |
May 11, 2010 | 17.81 | 17.87 | 17.69 | 17.71 | 4,209 | -0.14(-0.80%) |
May 10, 2010 | 17.77 | 17.87 | 17.73 | 17.86 | 53,430,576 | +0.45(+2.60%) |
May 07, 2010 | 17.25 | 17.46 | 17.03 | 17.40 | 65,875,056 | +0.13(+0.77%) |
May 06, 2010 | 17.85 | 17.91 | 16.92 | 17.27 | 14,453 | -0.35(-1.99%) |
May 05, 2010 | 17.70 | 17.79 | 17.61 | 17.62 | 35,816,284 | +0.05(+0.28%) |
May 04, 2010 | 17.64 | 17.78 | 17.53 | 17.57 | 7,583 | -0.19(-1.08%) |
May 03, 2010 | 17.75 | 17.83 | 17.60 | 17.76 | 24,396,876 | +0.10(+0.58%) |
Apr 30, 2010 | 17.72 | 17.83 | 17.65 | 17.66 | 29,278,310 | -0.10(-0.54%) |
Apr 29, 2010 | 17.72 | 17.91 | 17.70 | 17.76 | 26,385,042 | +0.13(+0.71%) |
Apr 28, 2010 | 17.52 | 17.70 | 17.37 | 17.63 | 37,459,448 | +0.16(+0.93%) |
Apr 27, 2010 | 17.73 | 17.80 | 17.46 | 17.47 | 8,464 | -0.28(-1.60%) |
Apr 26, 2010 | 17.84 | 17.96 | 17.75 | 17.75 | 27,070,850 | -0.05(-0.28%) |
Apr 23, 2010 | 18.00 | 18.00 | 17.76 | 17.80 | 32,798,338 | -0.14(-0.79%) |
Apr 22, 2010 | 17.89 | 18.01 | 17.84 | 17.95 | 30,709,792 | +0.04(+0.22%) |
Apr 21, 2010 | 17.91 | 18.04 | 17.84 | 17.91 | 302,943 | -0.09(-0.51%) |
Apr 20, 2010 | 18.25 | 18.27 | 17.95 | 18.00 | 5,749 | -0.28(-1.54%) |
Apr 19, 2010 | 18.17 | 18.28 | 18.15 | 18.28 | 40,050,324 | +0.12(+0.64%) |
Apr 16, 2010 | 17.92 | 18.22 | 17.90 | 18.16 | 53,079,500 | +0.23(+1.31%) |
Apr 15, 2010 | 18.09 | 18.10 | 17.89 | 17.93 | 30,793,466 | -0.23(-1.26%) |
Apr 14, 2010 | 18.18 | 18.19 | 18.06 | 18.16 | 20,979,688 | -0.02(-0.13%) |
Apr 13, 2010 | 18.07 | 18.20 | 18.06 | 18.18 | 22,780,030 | +0.09(+0.47%) |
Apr 12, 2010 | 18.06 | 18.13 | 18.01 | 18.09 | 25,617,646 | +0.06(+0.31%) |
Apr 09, 2010 | 17.81 | 18.05 | 17.79 | 18.04 | 31,233,404 | +0.27(+1.54%) |
Apr 08, 2010 | 17.77 | 17.77 | 17.66 | 17.76 | 29,455,686 | -0.02(-0.11%) |
Apr 07, 2010 | 17.94 | 17.94 | 17.70 | 17.78 | 36,406,892 | -0.16(-0.87%) |
Apr 06, 2010 | 18.12 | 18.12 | 17.92 | 17.94 | 26,637,106 | -0.19(-1.06%) |
Apr 05, 2010 | 18.36 | 18.36 | 18.06 | 18.13 | 29,039,346 | -0.14(-0.78%) |
Apr 01, 2010 | 18.29 | 18.27 | 18.27 | 18.27 | 43,414,640 | +0.10(+0.55%) |
Mar 31, 2010 | 18.10 | 18.27 | 18.01 | 18.17 | 34,683,900 | +0.04(+0.24%) |
Mar 30, 2010 | 18.14 | 18.19 | 18.05 | 18.13 | 20,626,164 | +0.03(+0.18%) |
Mar 29, 2010 | 18.11 | 18.16 | 18.07 | 18.10 | 20,961,122 | +0.04(+0.22%) |
Mar 26, 2010 | 18.10 | 18.16 | 18.01 | 18.06 | 24,628,814 | -0.05(-0.27%) |
Mar 25, 2010 | 18.14 | 18.23 | 18.06 | 18.11 | 25,176,388 | +0.06(+0.33%) |
Mar 24, 2010 | 18.25 | 18.29 | 18.05 | 18.05 | 25,803,636 | -0.22(-1.23%) |
Mar 23, 2010 | 18.08 | 18.29 | 17.98 | 18.27 | 28,872,022 | +0.16(+0.88%) |
Mar 22, 2010 | 18.01 | 18.12 | 17.98 | 18.11 | 27,428,952 | +0.02(+0.13%) |
Mar 19, 2010 | 17.89 | 18.19 | 17.71 | 18.09 | 65,988,628 | +0.26(+1.48%) |
Mar 18, 2010 | 17.81 | 17.86 | 17.76 | 17.83 | 35,552,552 | +0.04(+0.20%) |
Mar 17, 2010 | 17.78 | 17.84 | 17.71 | 17.79 | 39,453,752 | +0.05(+0.26%) |
Mar 16, 2010 | 17.78 | 17.80 | 17.70 | 17.74 | 33,724,040 | +0.02(+0.09%) |
Mar 15, 2010 | 17.71 | 17.73 | 17.69 | 17.73 | 36,124,216 | +0.10(+0.56%) |
Mar 12, 2010 | 17.74 | 17.77 | 17.60 | 17.63 | 33,796,248 | -0.08(-0.47%) |
Mar 11, 2010 | 17.77 | 17.77 | 17.51 | 17.71 | 44,109,508 | -0.13(-0.70%) |
Mar 10, 2010 | 17.86 | 17.89 | 17.78 | 17.84 | 32,778,432 | +0.01(+0.04%) |
Mar 09, 2010 | 17.88 | 17.97 | 17.75 | 17.83 | 35,050,680 | -0.09(-0.51%) |
Mar 08, 2010 | 18.01 | 18.06 | 17.88 | 17.92 | 28,738,328 | -0.08(-0.44%) |
Mar 05, 2010 | 18.00 | 18.08 | 17.89 | 18.00 | 36,825,428 | +0.08(+0.42%) |
Mar 04, 2010 | 17.75 | 18.11 | 17.88 | 17.93 | 44,033,856 | +0.18(+1.00%) |
Mar 03, 2010 | 17.54 | 17.81 | 17.50 | 17.75 | 40,373,928 | +0.19(+1.09%) |
Mar 02, 2010 | 17.57 | 17.67 | 17.49 | 17.56 | 37,232,016 | +0.03(+0.15%) |
Mar 01, 2010 | 17.51 | 17.56 | 17.37 | 17.53 | 59,935,824 | +0.18(+1.04%) |
Feb 26, 2010 | 17.47 | 17.47 | 17.19 | 17.35 | 95,862,480 | -0.13(-0.75%) |
Feb 25, 2010 | 17.49 | 17.63 | 17.31 | 17.48 | 96,700,400 | -0.67(-3.68%) |
Feb 24, 2010 | 18.10 | 18.16 | 18.00 | 18.15 | 21,985,048 | +0.10(+0.58%) |
Feb 23, 2010 | 18.24 | 18.30 | 18.03 | 18.04 | 22,539,478 | -0.18(-0.99%) |
Feb 22, 2010 | 18.36 | 18.38 | 18.19 | 18.23 | 20,491,446 | -0.11(-0.61%) |
Feb 19, 2010 | 18.36 | 18.40 | 18.16 | 18.34 | 28,782,486 | -0.06(-0.34%) |
Feb 18, 2010 | 18.15 | 18.40 | 18.15 | 18.40 | 26,229,948 | +0.19(+1.05%) |
Feb 17, 2010 | 18.04 | 18.28 | 18.02 | 18.21 | 25,926,096 | +0.17(+0.93%) |
Feb 16, 2010 | 17.94 | 18.04 | 17.75 | 18.04 | 29,382,142 | +0.28(+1.56%) |
Feb 12, 2010 | 17.75 | 17.76 | 17.76 | 17.76 | 74,870,792 | -0.08(-0.44%) |
Feb 11, 2010 | 17.64 | 17.88 | 17.53 | 17.84 | 39,998,636 | +0.14(+0.80%) |
Feb 10, 2010 | 17.97 | 17.97 | 17.50 | 17.70 | 28,437,236 | -0.07(-0.41%) |
Feb 09, 2010 | 17.67 | 18.09 | 17.56 | 17.77 | 47,850,664 | +0.45(+2.58%) |
Feb 08, 2010 | 17.53 | 17.53 | 17.30 | 17.33 | 25,404,348 | -0.14(-0.83%) |
Feb 05, 2010 | 17.52 | 17.58 | 17.29 | 17.47 | 44,496,928 | -0.11(-0.64%) |
Feb 04, 2010 | 17.95 | 18.00 | 17.57 | 17.58 | 32,425,716 | -0.47(-2.62%) |
Feb 03, 2010 | 18.07 | 18.09 | 17.95 | 18.06 | 24,155,860 | -0.06(-0.33%) |
Feb 02, 2010 | 17.95 | 18.17 | 17.82 | 18.12 | 25,658,460 | +0.23(+1.28%) |
Feb 01, 2010 | 17.94 | 17.96 | 17.77 | 17.89 | 22,056,876 | +0.03(+0.19%) |
Jan 29, 2010 | 17.92 | 18.08 | 17.74 | 17.85 | 33,650,860 | +0.02(+0.13%) |
Jan 28, 2010 | 18.01 | 18.05 | 17.81 | 17.83 | 31,761,058 | -0.11(-0.61%) |
Jan 27, 2010 | 17.77 | 17.99 | 17.67 | 17.94 | 30,814,802 | +0.12(+0.68%) |
Jan 26, 2010 | 17.79 | 17.94 | 17.73 | 17.82 | 23,571,840 | -0.07(-0.39%) |
Jan 25, 2010 | 17.93 | 17.95 | 17.73 | 17.89 | 25,604,908 | +0.04(+0.20%) |
Jan 22, 2010 | 17.89 | 18.05 | 17.76 | 17.85 | 35,781,808 | -0.04(-0.24%) |
Jan 21, 2010 | 18.28 | 18.29 | 17.83 | 17.89 | 41,625,112 | -0.37(-2.04%) |
Jan 20, 2010 | 18.48 | 18.56 | 18.20 | 18.27 | 28,578,202 | -0.30(-1.63%) |
Jan 19, 2010 | 18.50 | 18.59 | 18.40 | 18.57 | 22,204,790 | +0.04(+0.23%) |
Jan 15, 2010 | 18.74 | 18.53 | 18.53 | 18.53 | 83,442,040 | -0.28(-1.47%) |
Jan 14, 2010 | 18.77 | 18.84 | 18.68 | 18.80 | 18,827,868 | +0.03(+0.18%) |
Jan 13, 2010 | 18.71 | 18.90 | 18.66 | 18.77 | 23,028,326 | +0.05(+0.26%) |
Jan 12, 2010 | 18.46 | 18.76 | 18.45 | 18.72 | 35,353,364 | +0.20(+1.08%) |
Jan 11, 2010 | 18.15 | 18.58 | 18.03 | 18.52 | 43,516,104 | +0.37(+2.03%) |
Jan 08, 2010 | 18.25 | 18.31 | 18.02 | 18.15 | 43,630,276 | -0.34(-1.85%) |
Jan 07, 2010 | 18.54 | 18.55 | 18.35 | 18.49 | 20,107,136 | -0.05(-0.25%) |
Jan 06, 2010 | 18.54 | 18.57 | 18.42 | 18.54 | 29,268,450 | -0.01(-0.04%) |
Jan 05, 2010 | 18.71 | 18.76 | 18.48 | 18.54 | 35,205,444 | -0.23(-1.21%) |
Jan 04, 2010 | 18.81 | 18.83 | 18.73 | 18.77 | 21,073,132 | +0.01(+0.07%) |
Dec 31, 2009 | 18.95 | 18.76 | 18.76 | 18.76 | 32,965,026 | -0.22(-1.18%) |
Dec 30, 2009 | 19.00 | 19.05 | 18.92 | 18.98 | 14,623,417 | -0.02(-0.10%) |
Dec 29, 2009 | 18.91 | 19.08 | 18.91 | 19.00 | 14,510,731 | +0.10(+0.52%) |
Dec 28, 2009 | 18.89 | 18.95 | 18.85 | 18.90 | 11,667,279 | +0.00(+0.00%) |
Dec 24, 2009 | 18.92 | 18.93 | 18.78 | 18.90 | 8,833,337 | +0.05(+0.26%) |
Dec 23, 2009 | 18.82 | 18.92 | 18.76 | 18.85 | 16,617,402 | +0.01(+0.04%) |
Dec 22, 2009 | 18.81 | 18.95 | 18.79 | 18.85 | 18,401,180 | +0.03(+0.16%) |
Dec 21, 2009 | 18.77 | 18.96 | 18.73 | 18.82 | 22,206,260 | +0.09(+0.46%) |
Dec 18, 2009 | 18.84 | 18.84 | 18.53 | 18.73 | 57,334,676 | -0.02(-0.11%) |
Dec 17, 2009 | 19.17 | 19.18 | 18.74 | 18.75 | 38,699,920 | -0.71(-3.65%) |
Dec 16, 2009 | 19.40 | 19.48 | 19.21 | 19.46 | 29,819,690 | +0.03(+0.14%) |
Dec 15, 2009 | 19.47 | 19.48 | 19.37 | 19.44 | 23,244,682 | +0.01(+0.03%) |
Dec 14, 2009 | 19.51 | 19.51 | 19.39 | 19.43 | 25,326,818 | -0.02(-0.12%) |
Dec 11, 2009 | 19.29 | 19.55 | 19.29 | 19.45 | 46,240,588 | +0.17(+0.90%) |
Dec 10, 2009 | 19.08 | 19.39 | 19.06 | 19.28 | 46,726,420 | +0.25(+1.30%) |
Dec 09, 2009 | 18.91 | 19.04 | 18.77 | 19.03 | 29,617,772 | +0.05(+0.26%) |
Dec 08, 2009 | 18.93 | 19.00 | 18.78 | 18.98 | 27,789,084 | -0.06(-0.33%) |
Dec 07, 2009 | 18.75 | 19.12 | 18.66 | 19.05 | 25,380,200 | +0.12(+0.66%) |
Dec 04, 2009 | 18.96 | 19.10 | 18.70 | 18.92 | 37,871,508 | +0.07(+0.38%) |
Dec 03, 2009 | 19.12 | 19.12 | 18.81 | 18.85 | 30,753,226 | -0.23(-1.19%) |
Dec 02, 2009 | 19.03 | 19.15 | 18.98 | 19.07 | 20,661,782 | -0.04(-0.21%) |
Dec 01, 2009 | 18.95 | 19.17 | 18.88 | 19.11 | 23,335,982 | +0.29(+1.54%) |
Nov 30, 2009 | 18.85 | 18.86 | 18.69 | 18.82 | 28,691,450 | +0.01(+0.03%) |
Nov 27, 2009 | 18.75 | 18.93 | 18.56 | 18.82 | 23,815,502 | -0.24(-1.25%) |
Nov 25, 2009 | 19.14 | 19.14 | 19.02 | 19.06 | 20,404,722 | -0.03(-0.14%) |
Nov 24, 2009 | 19.16 | 19.16 | 18.97 | 19.08 | 23,780,244 | -0.02(-0.09%) |
Nov 23, 2009 | 18.93 | 19.14 | 18.93 | 19.10 | 28,270,912 | +0.25(+1.32%) |
Nov 20, 2009 | 18.59 | 18.92 | 18.59 | 18.85 | 31,558,696 | +0.20(+1.05%) |
Nov 19, 2009 | 18.44 | 18.69 | 18.38 | 18.65 | 27,679,420 | +0.10(+0.53%) |
Nov 18, 2009 | 18.67 | 18.69 | 18.46 | 18.55 | 23,255,888 | -0.10(-0.51%) |
Nov 17, 2009 | 18.57 | 18.67 | 18.51 | 18.65 | 17,295,778 | +0.04(+0.23%) |
Nov 16, 2009 | 18.58 | 18.72 | 18.51 | 18.61 | 24,759,578 | +0.09(+0.50%) |
Nov 13, 2009 | 18.37 | 18.59 | 18.34 | 18.52 | 35,612,980 | +0.17(+0.93%) |
Nov 12, 2009 | 18.40 | 18.49 | 18.32 | 18.34 | 23,088,570 | -0.06(-0.34%) |
Nov 11, 2009 | 18.38 | 18.45 | 18.28 | 18.41 | 21,810,138 | +0.10(+0.57%) |
Nov 10, 2009 | 18.15 | 18.43 | 18.12 | 18.30 | 24,601,734 | +0.11(+0.59%) |
Nov 09, 2009 | 17.90 | 18.20 | 17.76 | 18.19 | 29,320,060 | +0.32(+1.82%) |
Nov 06, 2009 | 17.70 | 17.87 | 17.65 | 17.87 | 16,284,021 | +0.04(+0.24%) |
Nov 05, 2009 | 17.55 | 17.87 | 17.53 | 17.83 | 24,862,948 | +0.29(+1.63%) |
Nov 04, 2009 | 17.52 | 17.71 | 17.39 | 17.54 | 21,519,658 | +0.12(+0.70%) |
Nov 03, 2009 | 17.59 | 17.60 | 17.31 | 17.42 | 24,874,306 | -0.20(-1.12%) |