Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.73 | 20.94 | 20.72 | 20.80 | 35,758,644 | -0.07(-0.35%) |
Nov 29, 2010 | 20.93 | 20.96 | 20.70 | 20.87 | 34,007,580 | -0.09(-0.44%) |
Nov 26, 2010 | 20.97 | 21.05 | 20.93 | 20.97 | 13,785,959 | -0.16(-0.77%) |
Nov 24, 2010 | 20.88 | 21.13 | 21.13 | 21.13 | 24,631,062 | +0.32(+1.56%) |
Nov 23, 2010 | 20.91 | 20.93 | 20.70 | 20.81 | 27,027,012 | -0.21(-1.01%) |
Nov 22, 2010 | 20.95 | 21.03 | 20.79 | 21.02 | 51,274,936 | -0.02(-0.08%) |
Nov 19, 2010 | 20.80 | 21.04 | 20.78 | 21.04 | 62,338,588 | +0.16(+0.75%) |
Nov 18, 2010 | 20.56 | 20.91 | 20.55 | 20.88 | 63,349,252 | +0.43(+2.11%) |
Nov 17, 2010 | 20.32 | 20.51 | 20.31 | 20.45 | 25,626,768 | +0.14(+0.71%) |
Nov 16, 2010 | 20.57 | 20.60 | 20.22 | 20.30 | 36,139,344 | -0.29(-1.40%) |
Nov 15, 2010 | 20.57 | 20.71 | 20.54 | 20.59 | 35,086,156 | +0.01(+0.06%) |
Nov 12, 2010 | 20.51 | 20.59 | 20.40 | 20.58 | 30,628,358 | +0.04(+0.19%) |
Nov 11, 2010 | 20.44 | 20.54 | 20.39 | 20.54 | 24,849,272 | +0.08(+0.40%) |
Nov 10, 2010 | 20.46 | 20.49 | 20.37 | 20.46 | 27,545,334 | -0.03(-0.14%) |
Nov 09, 2010 | 20.44 | 20.51 | 20.39 | 20.49 | 25,436,732 | +0.09(+0.46%) |
Nov 08, 2010 | 20.44 | 20.46 | 20.37 | 20.39 | 17,034,704 | -0.07(-0.36%) |
Nov 05, 2010 | 20.41 | 20.49 | 20.28 | 20.47 | 24,485,348 | +0.04(+0.21%) |
Nov 04, 2010 | 20.26 | 20.49 | 20.24 | 20.42 | 42,023,328 | +0.16(+0.81%) |
Nov 03, 2010 | 20.22 | 20.26 | 20.04 | 20.26 | 23,991,012 | +0.03(+0.15%) |
Nov 02, 2010 | 20.21 | 20.26 | 20.20 | 20.23 | 20,162,818 | +0.05(+0.24%) |
Nov 01, 2010 | 20.07 | 20.26 | 20.02 | 20.18 | 27,519,870 | +0.13(+0.64%) |
Oct 29, 2010 | 20.00 | 20.11 | 19.96 | 20.05 | 21,771,242 | +0.04(+0.18%) |
Oct 28, 2010 | 20.04 | 20.13 | 19.91 | 20.02 | 25,292,702 | +0.01(+0.03%) |
Oct 27, 2010 | 19.96 | 20.02 | 19.72 | 20.01 | 29,106,332 | +0.06(+0.30%) |
Oct 25, 2010 | 20.04 | 20.19 | 19.95 | 19.95 | 32,446,786 | -0.20(-0.97%) |
Oct 22, 2010 | 20.11 | 20.19 | 20.09 | 20.15 | 14,578,034 | +0.05(+0.23%) |
Oct 21, 2010 | 19.95 | 20.19 | 19.95 | 20.10 | 35,586,920 | +0.10(+0.52%) |
Oct 20, 2010 | 19.74 | 20.17 | 19.74 | 20.00 | 49,541,084 | +0.26(+1.34%) |
Oct 19, 2010 | 19.61 | 19.78 | 19.57 | 19.73 | 53,590,192 | +0.11(+0.57%) |
Oct 18, 2010 | 19.56 | 19.62 | 19.56 | 19.62 | 30,078,752 | +0.02(+0.10%) |
Oct 15, 2010 | 19.61 | 19.62 | 19.54 | 19.60 | 30,117,116 | +0.01(+0.05%) |
Oct 14, 2010 | 19.60 | 19.62 | 19.52 | 19.59 | 22,171,858 | -0.01(-0.05%) |
Oct 13, 2010 | 19.53 | 19.61 | 19.51 | 19.60 | 36,716,196 | +0.11(+0.57%) |
Oct 12, 2010 | 19.41 | 19.56 | 19.41 | 19.49 | 24,727,480 | +0.01(+0.07%) |
Oct 11, 2010 | 19.48 | 19.50 | 19.40 | 19.48 | 19,872,362 | +0.05(+0.25%) |
Oct 08, 2010 | 19.43 | 19.52 | 19.32 | 19.43 | 24,763,998 | -0.01(-0.05%) |
Oct 07, 2010 | 19.51 | 19.52 | 19.36 | 19.44 | 17,444 | -0.12(-0.60%) |
Oct 06, 2010 | 19.50 | 19.56 | 19.41 | 19.56 | 21,595,506 | +0.05(+0.23%) |
Oct 05, 2010 | 19.34 | 19.53 | 19.30 | 19.51 | 57,793 | +0.26(+1.32%) |
Oct 04, 2010 | 19.27 | 19.31 | 19.15 | 19.26 | 17,621,894 | -0.08(-0.41%) |
Oct 01, 2010 | 19.33 | 19.37 | 19.14 | 19.33 | 25,177,960 | +0.20(+1.03%) |
Sep 30, 2010 | 19.14 | 19.35 | 19.05 | 19.14 | 172,078 | -0.08(-0.41%) |
Sep 29, 2010 | 19.30 | 19.30 | 19.10 | 19.22 | 46,122 | -0.11(-0.58%) |
Sep 28, 2010 | 19.16 | 19.37 | 19.09 | 19.33 | 8,390 | +0.16(+0.85%) |
Sep 27, 2010 | 19.21 | 19.25 | 19.15 | 19.16 | 16,120,870 | -0.01(-0.03%) |
Sep 24, 2010 | 19.07 | 19.23 | 19.04 | 19.17 | 21,127,694 | +0.25(+1.30%) |
Sep 23, 2010 | 18.93 | 19.06 | 18.88 | 18.93 | 19,391,542 | -0.12(-0.62%) |
Sep 22, 2010 | 19.02 | 19.14 | 19.00 | 19.04 | 23,193,166 | +0.04(+0.21%) |
Sep 21, 2010 | 18.91 | 19.03 | 18.85 | 19.00 | 5,503 | +0.05(+0.24%) |
Sep 20, 2010 | 18.84 | 18.97 | 18.82 | 18.96 | 21,501,760 | +0.13(+0.71%) |
Sep 17, 2010 | 18.82 | 18.96 | 18.78 | 18.82 | 30,543,042 | +0.05(+0.24%) |
Sep 15, 2010 | 18.76 | 18.84 | 18.71 | 18.78 | 26,605,614 | -0.06(-0.30%) |
Sep 14, 2010 | 18.92 | 19.01 | 18.82 | 18.83 | 1,528 | -0.14(-0.76%) |
Sep 13, 2010 | 19.13 | 19.13 | 18.89 | 18.98 | 27,548,994 | -0.02(-0.09%) |
Sep 10, 2010 | 18.92 | 19.03 | 18.83 | 18.99 | 28,413,954 | +0.07(+0.39%) |
Sep 09, 2010 | 18.90 | 18.98 | 18.76 | 18.92 | 27,891,914 | +0.15(+0.80%) |
Sep 08, 2010 | 18.74 | 18.89 | 18.73 | 18.77 | 4,929 | +0.06(+0.35%) |
Sep 07, 2010 | 18.67 | 18.76 | 18.63 | 18.71 | 56,598 | +0.02(+0.12%) |
Sep 03, 2010 | 18.62 | 18.70 | 18.53 | 18.68 | 22,902,556 | +0.06(+0.31%) |
Sep 02, 2010 | 18.64 | 18.64 | 18.46 | 18.62 | 2,332 | +0.02(+0.12%) |
Sep 01, 2010 | 18.30 | 18.61 | 18.26 | 18.60 | 37,178,600 | +0.47(+2.61%) |
Aug 31, 2010 | 18.12 | 18.19 | 17.85 | 18.13 | 82,089 | +0.06(+0.36%) |
Aug 30, 2010 | 18.24 | 18.25 | 18.02 | 18.06 | 17,303,388 | -0.17(-0.91%) |
Aug 27, 2010 | 18.23 | 18.24 | 17.86 | 18.23 | 30,293,344 | +0.34(+1.92%) |
Aug 26, 2010 | 17.88 | 18.02 | 17.84 | 17.88 | 52,744 | -0.09(-0.52%) |
Aug 25, 2010 | 17.99 | 18.08 | 17.87 | 17.98 | 11,590 | -0.09(-0.49%) |
Aug 24, 2010 | 17.90 | 18.16 | 17.90 | 18.07 | 137,850 | +0.02(+0.11%) |
Aug 23, 2010 | 18.02 | 18.13 | 17.99 | 18.05 | 23,475,902 | +0.10(+0.54%) |
Aug 20, 2010 | 17.83 | 17.99 | 17.83 | 17.95 | 29,673,596 | +0.01(+0.04%) |
Aug 19, 2010 | 18.09 | 18.09 | 17.84 | 17.94 | 1,545,795 | -0.18(-1.00%) |
Aug 18, 2010 | 18.21 | 18.22 | 18.05 | 18.12 | 212,441 | -0.09(-0.50%) |
Aug 17, 2010 | 18.18 | 18.31 | 18.01 | 18.22 | 229,841 | +0.08(+0.43%) |
Aug 16, 2010 | 18.02 | 18.15 | 17.89 | 18.14 | 21,415,470 | +0.05(+0.27%) |
Aug 13, 2010 | 18.09 | 18.17 | 17.97 | 18.09 | 22,986,386 | +0.01(+0.07%) |
Aug 12, 2010 | 18.02 | 18.13 | 17.97 | 18.08 | 28,933,484 | -0.11(-0.62%) |
Aug 11, 2010 | 18.25 | 18.42 | 18.17 | 18.19 | 570,884 | -0.25(-1.34%) |
Aug 10, 2010 | 18.38 | 18.44 | 18.35 | 18.44 | 23,610,358 | -0.10(-0.54%) |
Aug 09, 2010 | 18.30 | 18.63 | 18.29 | 18.54 | 28,853,758 | +0.12(+0.63%) |
Aug 06, 2010 | 18.42 | 18.43 | 18.06 | 18.42 | 27,867,474 | +0.12(+0.67%) |
Aug 05, 2010 | 18.31 | 18.31 | 18.11 | 18.30 | 23,147,134 | -0.06(-0.32%) |
Aug 04, 2010 | 18.35 | 18.40 | 18.24 | 18.36 | 107,155 | +0.06(+0.30%) |
Aug 03, 2010 | 18.26 | 18.35 | 18.20 | 18.30 | 17,215 | -0.01(-0.05%) |
Aug 02, 2010 | 18.12 | 18.34 | 18.06 | 18.31 | 49,352,668 | +0.42(+2.36%) |
Jul 30, 2010 | 17.89 | 17.95 | 17.67 | 17.89 | 25,735,794 | +0.04(+0.22%) |
Jul 29, 2010 | 17.88 | 17.95 | 17.74 | 17.85 | 42,808 | +0.04(+0.20%) |
Jul 28, 2010 | 17.81 | 17.92 | 17.78 | 17.81 | 5,185 | -0.06(-0.31%) |
Jul 27, 2010 | 17.87 | 17.93 | 17.79 | 17.87 | 47,778 | +0.04(+0.20%) |
Jul 26, 2010 | 17.80 | 17.85 | 17.75 | 17.83 | 20,496,454 | +0.06(+0.35%) |
Jul 23, 2010 | 17.59 | 17.80 | 17.51 | 17.77 | 24,920,166 | +0.16(+0.90%) |
Jul 22, 2010 | 17.53 | 17.75 | 17.52 | 17.61 | 57,642 | +0.06(+0.33%) |
Jul 21, 2010 | 17.37 | 17.78 | 17.29 | 17.55 | 56,016,060 | +0.27(+1.58%) |
Jul 20, 2010 | 17.28 | 17.32 | 16.85 | 17.28 | 30,098,436 | +0.31(+1.86%) |
Jul 19, 2010 | 17.05 | 17.06 | 16.89 | 16.97 | 17,510,558 | -0.03(-0.19%) |
Jul 16, 2010 | 17.00 | 17.23 | 16.95 | 17.00 | 30,136,592 | -0.14(-0.80%) |
Jul 15, 2010 | 17.11 | 17.19 | 16.98 | 17.13 | 23,061,496 | -0.01(-0.06%) |
Jul 14, 2010 | 17.06 | 17.18 | 17.01 | 17.14 | 82,493 | +0.03(+0.19%) |
Jul 13, 2010 | 17.11 | 17.19 | 17.07 | 17.11 | 76,414 | +0.09(+0.52%) |
Jul 12, 2010 | 16.93 | 17.03 | 16.86 | 17.02 | 16,590,891 | +0.02(+0.10%) |
Jul 09, 2010 | 17.01 | 17.04 | 16.90 | 17.01 | 19,945,706 | -0.01(-0.04%) |
Jul 08, 2010 | 16.77 | 17.02 | 16.74 | 17.01 | 187,396 | +0.31(+1.85%) |
Jul 07, 2010 | 16.40 | 16.75 | 16.33 | 16.71 | 36,169,080 | +0.34(+2.06%) |
Jul 06, 2010 | 16.42 | 16.45 | 16.24 | 16.37 | 23,377 | +0.12(+0.76%) |
Jul 02, 2010 | 16.25 | 16.38 | 16.18 | 16.25 | 25,064,372 | +0.01(+0.04%) |
Jul 01, 2010 | 16.33 | 16.33 | 16.06 | 16.24 | 40,098,420 | -0.03(-0.18%) |
Jun 30, 2010 | 16.27 | 16.42 | 16.23 | 16.27 | 75,354 | -0.04(-0.26%) |
Jun 29, 2010 | 16.42 | 16.54 | 16.26 | 16.31 | 55,625 | -0.00(-0.02%) |
Jun 25, 2010 | 16.31 | 16.86 | 16.31 | 16.31 | 89,298,072 | -0.50(-2.97%) |
Jun 24, 2010 | 16.81 | 17.03 | 16.77 | 16.81 | 576,463 | -0.14(-0.84%) |
Jun 23, 2010 | 17.06 | 17.09 | 16.88 | 16.96 | 31,914,598 | -0.07(-0.42%) |
Jun 22, 2010 | 17.03 | 17.23 | 17.02 | 17.03 | 48,474 | -0.01(-0.04%) |
Jun 21, 2010 | 17.14 | 17.20 | 16.97 | 17.03 | 28,264,298 | +0.06(+0.33%) |
Jun 18, 2010 | 16.98 | 17.12 | 16.96 | 16.98 | 43,760,252 | -0.02(-0.10%) |
Jun 17, 2010 | 17.04 | 17.11 | 16.89 | 17.00 | 6,189 | -0.01(-0.08%) |
Jun 16, 2010 | 17.01 | 17.02 | 16.80 | 17.01 | 25,855,568 | +0.07(+0.42%) |
Jun 15, 2010 | 16.94 | 16.94 | 16.74 | 16.94 | 11,189 | +0.22(+1.30%) |
Jun 14, 2010 | 16.86 | 16.87 | 16.70 | 16.72 | 21,036,600 | -0.05(-0.27%) |
Jun 11, 2010 | 16.78 | 16.79 | 16.60 | 16.76 | 23,046,710 | -0.12(-0.69%) |
Jun 10, 2010 | 16.88 | 16.90 | 16.69 | 16.88 | 121,471 | +0.35(+2.14%) |
Jun 09, 2010 | 16.60 | 16.69 | 16.47 | 16.53 | 27,412,046 | -0.07(-0.41%) |
Jun 08, 2010 | 16.35 | 16.68 | 16.26 | 16.60 | 34,806,996 | +0.24(+1.50%) |
Jun 07, 2010 | 16.49 | 16.58 | 16.34 | 16.35 | 31,288,544 | -0.15(-0.92%) |
Jun 04, 2010 | 16.78 | 16.78 | 16.42 | 16.50 | 37,194,228 | -0.48(-2.81%) |
Jun 03, 2010 | 16.95 | 17.06 | 16.88 | 16.98 | 36,606,288 | +0.11(+0.65%) |
Jun 02, 2010 | 16.87 | 16.87 | 16.47 | 16.87 | 29,115,180 | +0.36(+2.18%) |
Jun 01, 2010 | 16.45 | 16.77 | 16.33 | 16.51 | 677 | -0.04(-0.21%) |
May 28, 2010 | 16.54 | 16.72 | 16.41 | 16.54 | 36,626,532 | +0.05(+0.33%) |
May 27, 2010 | 16.29 | 16.50 | 16.18 | 16.49 | 35,207,080 | +0.37(+2.30%) |
May 26, 2010 | 16.36 | 16.38 | 16.07 | 16.12 | 56,800 | -0.17(-1.07%) |
May 25, 2010 | 16.21 | 16.33 | 16.07 | 16.29 | 39,638 | -0.27(-1.63%) |
May 24, 2010 | 16.48 | 16.69 | 16.42 | 16.56 | 26,259,456 | -0.04(-0.25%) |
May 21, 2010 | 16.36 | 16.65 | 16.19 | 16.60 | 53,181,188 | -0.19(-1.14%) |
May 20, 2010 | 16.73 | 16.86 | 16.59 | 16.80 | 142,008 | -0.30(-1.76%) |
May 19, 2010 | 17.06 | 17.17 | 16.88 | 17.10 | 32,808,270 | +0.01(+0.04%) |
May 18, 2010 | 17.28 | 17.29 | 17.08 | 17.09 | 51,901 | -0.10(-0.58%) |
May 17, 2010 | 17.21 | 17.24 | 17.01 | 17.19 | 27,022,130 | +0.02(+0.13%) |
May 14, 2010 | 17.17 | 17.27 | 17.01 | 17.17 | 40,185,212 | -0.05(-0.28%) |
May 13, 2010 | 17.36 | 17.38 | 17.20 | 17.22 | 29,920,252 | -0.15(-0.85%) |
May 12, 2010 | 17.32 | 17.41 | 17.19 | 17.36 | 36,918,172 | +0.11(+0.63%) |
May 11, 2010 | 17.35 | 17.40 | 17.23 | 17.25 | 4,321 | -0.14(-0.80%) |
May 10, 2010 | 17.31 | 17.41 | 17.27 | 17.39 | 54,854,920 | +0.44(+2.60%) |
May 07, 2010 | 16.80 | 17.01 | 16.59 | 16.95 | 67,631,136 | +0.13(+0.76%) |
May 06, 2010 | 17.39 | 17.44 | 16.48 | 16.82 | 14,838 | -0.34(-1.99%) |
May 05, 2010 | 17.24 | 17.33 | 17.16 | 17.17 | 36,771,068 | +0.05(+0.28%) |
May 04, 2010 | 17.18 | 17.32 | 17.07 | 17.12 | 7,785 | -0.19(-1.08%) |
May 03, 2010 | 17.29 | 17.36 | 17.14 | 17.30 | 25,047,242 | +0.10(+0.58%) |
Apr 30, 2010 | 17.26 | 17.37 | 17.19 | 17.20 | 30,058,806 | -0.09(-0.54%) |
Apr 29, 2010 | 17.26 | 17.44 | 17.24 | 17.30 | 27,088,410 | +0.12(+0.71%) |
Apr 28, 2010 | 17.06 | 17.24 | 16.92 | 17.17 | 38,458,032 | +0.16(+0.93%) |
Apr 27, 2010 | 17.27 | 17.34 | 17.01 | 17.02 | 8,690 | -0.28(-1.60%) |
Apr 26, 2010 | 17.38 | 17.49 | 17.29 | 17.29 | 27,792,498 | -0.05(-0.28%) |
Apr 23, 2010 | 17.53 | 17.53 | 17.30 | 17.34 | 33,672,668 | -0.14(-0.79%) |
Apr 22, 2010 | 17.43 | 17.54 | 17.38 | 17.48 | 31,528,448 | +0.04(+0.22%) |
Apr 21, 2010 | 17.44 | 17.57 | 17.38 | 17.44 | 311,018 | -0.09(-0.51%) |
Apr 20, 2010 | 17.77 | 17.80 | 17.48 | 17.53 | 5,903 | -0.27(-1.54%) |
Apr 19, 2010 | 17.70 | 17.81 | 17.68 | 17.81 | 41,117,976 | +0.11(+0.64%) |
Apr 16, 2010 | 17.45 | 17.75 | 17.44 | 17.69 | 54,494,484 | +0.23(+1.31%) |
Apr 15, 2010 | 17.63 | 17.63 | 17.42 | 17.46 | 31,614,352 | -0.22(-1.26%) |
Apr 14, 2010 | 17.71 | 17.72 | 17.59 | 17.69 | 21,538,960 | -0.02(-0.13%) |
Apr 13, 2010 | 17.60 | 17.73 | 17.59 | 17.71 | 23,387,296 | +0.08(+0.47%) |
Apr 12, 2010 | 17.59 | 17.66 | 17.54 | 17.63 | 26,300,556 | +0.05(+0.31%) |
Apr 09, 2010 | 17.35 | 17.58 | 17.33 | 17.57 | 32,066,018 | +0.27(+1.54%) |
Apr 08, 2010 | 17.31 | 17.31 | 17.20 | 17.30 | 30,240,910 | -0.02(-0.11%) |
Apr 07, 2010 | 17.48 | 17.48 | 17.24 | 17.32 | 37,377,420 | -0.15(-0.87%) |
Apr 06, 2010 | 17.65 | 17.65 | 17.45 | 17.47 | 27,347,192 | -0.19(-1.06%) |
Apr 05, 2010 | 17.88 | 17.88 | 17.59 | 17.66 | 29,813,472 | -0.14(-0.78%) |
Apr 01, 2010 | 17.82 | 17.80 | 17.80 | 17.80 | 44,571,980 | +0.10(+0.55%) |
Mar 31, 2010 | 17.63 | 17.80 | 17.54 | 17.70 | 35,608,496 | +0.04(+0.24%) |
Mar 30, 2010 | 17.67 | 17.72 | 17.58 | 17.66 | 21,176,012 | +0.03(+0.18%) |
Mar 29, 2010 | 17.64 | 17.69 | 17.60 | 17.63 | 21,519,898 | +0.04(+0.22%) |
Mar 26, 2010 | 17.63 | 17.69 | 17.54 | 17.59 | 25,285,364 | -0.05(-0.27%) |
Mar 25, 2010 | 17.67 | 17.76 | 17.59 | 17.64 | 25,847,534 | +0.06(+0.33%) |
Mar 24, 2010 | 17.77 | 17.82 | 17.58 | 17.58 | 26,491,504 | -0.22(-1.23%) |
Mar 23, 2010 | 17.61 | 17.81 | 17.51 | 17.80 | 29,641,686 | +0.15(+0.88%) |
Mar 22, 2010 | 17.54 | 17.65 | 17.51 | 17.64 | 28,160,148 | +0.02(+0.13%) |
Mar 19, 2010 | 17.43 | 17.72 | 17.25 | 17.62 | 67,747,744 | +0.26(+1.48%) |
Mar 18, 2010 | 17.35 | 17.39 | 17.30 | 17.36 | 36,500,304 | +0.04(+0.20%) |
Mar 17, 2010 | 17.32 | 17.38 | 17.25 | 17.33 | 40,505,500 | +0.05(+0.26%) |
Mar 16, 2010 | 17.32 | 17.34 | 17.24 | 17.28 | 34,623,052 | +0.02(+0.09%) |
Mar 15, 2010 | 17.25 | 17.27 | 17.23 | 17.27 | 37,087,208 | +0.10(+0.56%) |
Mar 12, 2010 | 17.28 | 17.30 | 17.14 | 17.17 | 34,697,180 | -0.08(-0.47%) |
Mar 11, 2010 | 17.31 | 17.31 | 17.06 | 17.25 | 45,285,368 | -0.05(-0.30%) |
Mar 10, 2010 | 17.32 | 17.36 | 17.25 | 17.30 | 33,789,952 | +0.01(+0.04%) |
Mar 09, 2010 | 17.35 | 17.43 | 17.22 | 17.30 | 36,132,324 | -0.09(-0.51%) |
Mar 08, 2010 | 17.47 | 17.52 | 17.34 | 17.39 | 29,625,176 | -0.08(-0.44%) |
Mar 05, 2010 | 17.46 | 17.54 | 17.35 | 17.46 | 37,961,840 | +0.07(+0.42%) |
Mar 04, 2010 | 17.22 | 17.57 | 17.34 | 17.39 | 45,392,716 | +0.17(+1.00%) |
Mar 03, 2010 | 17.02 | 17.28 | 16.98 | 17.22 | 41,619,840 | +0.19(+1.09%) |
Mar 02, 2010 | 17.04 | 17.14 | 16.97 | 17.03 | 38,380,972 | +0.03(+0.15%) |
Mar 01, 2010 | 16.99 | 17.04 | 16.85 | 17.01 | 61,785,404 | +0.18(+1.04%) |
Feb 26, 2010 | 16.95 | 16.95 | 16.67 | 16.83 | 98,820,736 | -0.13(-0.75%) |
Feb 25, 2010 | 16.96 | 17.11 | 16.80 | 16.96 | 99,684,520 | -0.65(-3.68%) |
Feb 24, 2010 | 17.56 | 17.62 | 17.46 | 17.61 | 22,663,492 | +0.10(+0.58%) |
Feb 23, 2010 | 17.69 | 17.75 | 17.49 | 17.50 | 23,235,032 | -0.18(-0.99%) |
Feb 22, 2010 | 17.81 | 17.83 | 17.64 | 17.68 | 21,123,798 | -0.11(-0.61%) |
Feb 19, 2010 | 17.81 | 17.85 | 17.62 | 17.79 | 29,670,696 | -0.06(-0.34%) |
Feb 18, 2010 | 17.61 | 17.85 | 17.61 | 17.85 | 27,039,388 | +0.19(+1.05%) |
Feb 17, 2010 | 17.50 | 17.73 | 17.48 | 17.66 | 26,726,158 | +0.16(+0.93%) |
Feb 16, 2010 | 17.40 | 17.50 | 17.22 | 17.50 | 30,288,856 | +0.27(+1.56%) |
Feb 12, 2010 | 17.21 | 17.23 | 17.23 | 17.23 | 77,181,256 | -0.08(-0.44%) |
Feb 11, 2010 | 17.11 | 17.34 | 17.01 | 17.31 | 41,232,968 | +0.14(+0.80%) |
Feb 10, 2010 | 17.43 | 17.43 | 16.97 | 17.17 | 29,314,792 | -0.07(-0.41%) |
Feb 09, 2010 | 17.14 | 17.55 | 17.04 | 17.24 | 49,327,308 | +0.43(+2.58%) |
Feb 08, 2010 | 17.01 | 17.01 | 16.78 | 16.81 | 26,188,312 | -0.14(-0.83%) |
Feb 05, 2010 | 17.00 | 17.06 | 16.77 | 16.95 | 45,870,076 | -0.11(-0.64%) |
Feb 04, 2010 | 17.41 | 17.46 | 17.05 | 17.06 | 33,426,354 | -0.46(-2.62%) |
Feb 03, 2010 | 17.53 | 17.55 | 17.41 | 17.52 | 24,901,294 | -0.06(-0.33%) |
Feb 02, 2010 | 17.41 | 17.63 | 17.29 | 17.57 | 26,450,264 | +0.22(+1.28%) |
Feb 01, 2010 | 17.40 | 17.42 | 17.24 | 17.35 | 22,737,538 | +0.03(+0.19%) |
Jan 29, 2010 | 17.38 | 17.54 | 17.21 | 17.32 | 34,689,308 | +0.02(+0.13%) |
Jan 28, 2010 | 17.47 | 17.51 | 17.28 | 17.30 | 32,741,184 | -0.11(-0.61%) |
Jan 27, 2010 | 17.24 | 17.45 | 17.14 | 17.40 | 31,765,728 | +0.12(+0.68%) |
Jan 26, 2010 | 17.26 | 17.40 | 17.20 | 17.28 | 24,299,252 | -0.07(-0.39%) |
Jan 25, 2010 | 17.40 | 17.41 | 17.20 | 17.35 | 26,395,060 | +0.04(+0.20%) |
Jan 22, 2010 | 17.35 | 17.51 | 17.23 | 17.32 | 36,886,012 | -0.04(-0.24%) |
Jan 21, 2010 | 17.73 | 17.74 | 17.30 | 17.36 | 42,909,636 | -0.36(-2.04%) |
Jan 20, 2010 | 17.93 | 18.00 | 17.65 | 17.72 | 29,460,108 | -0.29(-1.63%) |
Jan 19, 2010 | 17.95 | 18.03 | 17.85 | 18.01 | 22,890,016 | +0.04(+0.23%) |
Jan 15, 2010 | 18.18 | 17.97 | 17.97 | 17.97 | 86,017,008 | -0.27(-1.47%) |
Jan 14, 2010 | 18.21 | 18.28 | 18.12 | 18.24 | 19,408,884 | +0.03(+0.18%) |
Jan 13, 2010 | 18.15 | 18.33 | 18.10 | 18.21 | 23,738,966 | +0.05(+0.26%) |
Jan 12, 2010 | 17.91 | 18.20 | 17.90 | 18.16 | 36,444,348 | +0.19(+1.08%) |
Jan 11, 2010 | 17.61 | 18.02 | 17.49 | 17.96 | 44,858,988 | +0.36(+2.03%) |
Jan 08, 2010 | 17.71 | 17.76 | 17.48 | 17.61 | 44,976,680 | -0.33(-1.85%) |
Jan 07, 2010 | 17.98 | 18.00 | 17.80 | 17.94 | 20,727,630 | -0.04(-0.25%) |
Jan 06, 2010 | 17.99 | 18.02 | 17.87 | 17.98 | 30,171,656 | -0.01(-0.04%) |
Jan 05, 2010 | 18.15 | 18.19 | 17.92 | 17.99 | 36,291,864 | -0.22(-1.21%) |
Jan 04, 2010 | 18.25 | 18.27 | 18.17 | 18.21 | 21,723,436 | +0.01(+0.07%) |
Dec 31, 2009 | 18.38 | 18.20 | 18.20 | 18.20 | 33,982,304 | -0.22(-1.18%) |
Dec 30, 2009 | 18.43 | 18.48 | 18.35 | 18.41 | 15,074,686 | -0.02(-0.10%) |
Dec 29, 2009 | 18.34 | 18.51 | 18.34 | 18.43 | 14,958,523 | +0.10(+0.52%) |
Dec 28, 2009 | 18.33 | 18.38 | 18.29 | 18.34 | 12,027,324 | +0.00(+0.00%) |
Dec 24, 2009 | 18.35 | 18.36 | 18.21 | 18.34 | 9,105,929 | +0.05(+0.26%) |
Dec 23, 2009 | 18.26 | 18.36 | 18.19 | 18.29 | 17,130,204 | +0.01(+0.03%) |
Dec 22, 2009 | 18.25 | 18.38 | 18.23 | 18.28 | 18,969,028 | +0.03(+0.16%) |
Dec 21, 2009 | 18.20 | 18.39 | 18.17 | 18.25 | 22,891,532 | +0.08(+0.46%) |
Dec 18, 2009 | 18.28 | 18.28 | 17.98 | 18.17 | 59,103,988 | -0.02(-0.11%) |
Dec 17, 2009 | 18.60 | 18.60 | 18.18 | 18.19 | 39,894,176 | -0.69(-3.65%) |
Dec 16, 2009 | 18.82 | 18.90 | 18.64 | 18.88 | 30,739,906 | +0.03(+0.14%) |
Dec 15, 2009 | 18.88 | 18.90 | 18.79 | 18.85 | 23,961,998 | +0.01(+0.03%) |
Dec 14, 2009 | 18.92 | 18.93 | 18.81 | 18.85 | 26,108,390 | -0.02(-0.12%) |
Dec 11, 2009 | 18.71 | 18.96 | 18.71 | 18.87 | 47,667,544 | +0.17(+0.90%) |
Dec 10, 2009 | 18.51 | 18.81 | 18.49 | 18.70 | 48,168,368 | +0.24(+1.30%) |
Dec 09, 2009 | 18.34 | 18.47 | 18.21 | 18.46 | 30,531,758 | +0.05(+0.26%) |
Dec 08, 2009 | 18.37 | 18.43 | 18.22 | 18.41 | 28,646,638 | -0.06(-0.33%) |
Dec 07, 2009 | 18.18 | 18.55 | 18.10 | 18.47 | 26,163,418 | +0.12(+0.66%) |
Dec 04, 2009 | 18.39 | 18.53 | 18.14 | 18.35 | 39,040,200 | +0.07(+0.38%) |
Dec 03, 2009 | 18.55 | 18.55 | 18.25 | 18.28 | 31,702,252 | -0.22(-1.19%) |
Dec 02, 2009 | 18.46 | 18.58 | 18.41 | 18.50 | 21,299,392 | -0.04(-0.21%) |