Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.57 | 24.17 | 23.49 | 24.17 | 17,784,844 | +0.74(+3.16%) |
Oct 28, 2010 | 23.25 | 23.50 | 23.06 | 23.43 | 13,853,164 | +0.41(+1.78%) |
Oct 27, 2010 | 23.15 | 23.17 | 22.84 | 23.02 | 12,667,621 | -0.08(-0.35%) |
Oct 25, 2010 | 23.23 | 23.30 | 22.90 | 23.10 | 14,020,742 | +0.34(+1.49%) |
Oct 22, 2010 | 22.68 | 22.77 | 22.56 | 22.76 | 11,464,997 | +0.17(+0.75%) |
Oct 21, 2010 | 23.33 | 23.49 | 22.52 | 22.59 | 32,815,740 | -0.74(-3.17%) |
Oct 20, 2010 | 23.03 | 23.44 | 23.00 | 23.33 | 13,676,641 | +0.49(+2.15%) |
Oct 19, 2010 | 23.11 | 23.47 | 22.76 | 22.84 | 29,740,572 | -1.12(-4.67%) |
Oct 18, 2010 | 23.58 | 23.98 | 23.51 | 23.96 | 13,189,643 | +0.21(+0.88%) |
Oct 15, 2010 | 23.99 | 24.01 | 23.54 | 23.75 | 24,752,744 | -0.28(-1.16%) |
Oct 14, 2010 | 23.60 | 24.06 | 23.56 | 24.03 | 30,891,432 | +0.54(+2.29%) |
Oct 13, 2010 | 23.03 | 23.50 | 22.99 | 23.49 | 16,887,846 | +0.65(+2.85%) |
Oct 12, 2010 | 22.75 | 22.98 | 22.51 | 22.84 | 14,459,139 | +0.16(+0.71%) |
Oct 11, 2010 | 22.65 | 22.87 | 22.54 | 22.68 | 11,560,479 | -0.05(-0.22%) |
Oct 08, 2010 | 22.73 | 22.80 | 22.21 | 22.73 | 16,742,525 | +0.71(+3.22%) |
Oct 07, 2010 | 22.86 | 22.88 | 21.97 | 22.02 | 12,650 | -0.67(-2.95%) |
Oct 06, 2010 | 22.40 | 22.69 | 22.35 | 22.69 | 17,603,124 | +0.35(+1.57%) |
Oct 05, 2010 | 21.85 | 22.41 | 21.82 | 22.34 | 13,380 | +0.83(+3.86%) |
Oct 04, 2010 | 21.60 | 21.64 | 21.42 | 21.51 | 10,363,887 | -0.14(-0.65%) |
Oct 01, 2010 | 21.65 | 21.72 | 21.50 | 21.65 | 14,838,371 | +0.34(+1.60%) |
Sep 30, 2010 | 21.49 | 21.57 | 21.08 | 21.31 | 12,657,581 | -0.09(-0.42%) |
Sep 29, 2010 | 21.35 | 21.52 | 21.27 | 21.40 | 750 | +0.11(+0.52%) |
Sep 28, 2010 | 20.84 | 21.30 | 20.73 | 21.29 | 15,100 | +0.30(+1.43%) |
Sep 27, 2010 | 21.05 | 21.07 | 20.89 | 20.99 | 9,746,432 | -0.02(-0.10%) |
Sep 24, 2010 | 20.92 | 21.02 | 20.85 | 21.01 | 13,457,729 | +0.35(+1.69%) |
Sep 23, 2010 | 20.58 | 20.80 | 20.46 | 20.66 | 1,812 | -0.05(-0.25%) |
Sep 22, 2010 | 20.68 | 20.72 | 20.49 | 20.71 | 20,465,836 | +0.12(+0.59%) |
Sep 21, 2010 | 20.24 | 20.63 | 20.06 | 20.59 | 12,290 | +0.30(+1.48%) |
Sep 20, 2010 | 20.41 | 20.51 | 20.26 | 20.29 | 11,597,326 | +0.00(+0.00%) |
Sep 17, 2010 | 20.29 | 20.42 | 20.16 | 20.29 | 11,045,437 | +0.12(+0.59%) |
Sep 15, 2010 | 20.02 | 20.19 | 19.99 | 20.17 | 8,018,363 | +0.12(+0.60%) |
Sep 14, 2010 | 19.81 | 20.10 | 19.81 | 20.05 | 9,080 | +0.51(+2.61%) |
Sep 13, 2010 | 19.58 | 19.81 | 19.49 | 19.54 | 10,568,849 | +0.12(+0.62%) |
Sep 10, 2010 | 19.45 | 19.62 | 19.36 | 19.42 | 6,912,520 | +0.10(+0.52%) |
Sep 09, 2010 | 19.51 | 19.63 | 19.31 | 19.32 | 12,678 | -0.18(-0.92%) |
Sep 08, 2010 | 19.50 | 19.63 | 19.45 | 19.50 | 8,512 | +0.14(+0.72%) |
Sep 07, 2010 | 19.53 | 19.55 | 19.30 | 19.36 | 4,100 | -0.06(-0.31%) |
Sep 03, 2010 | 19.18 | 19.53 | 19.10 | 19.42 | 12,429,673 | +0.14(+0.73%) |
Sep 02, 2010 | 19.20 | 19.29 | 19.09 | 19.28 | 3,090 | +0.32(+1.69%) |
Sep 01, 2010 | 18.96 | 18.98 | 18.88 | 18.96 | 5,898,665 | +0.05(+0.27%) |
Aug 31, 2010 | 18.91 | 19.00 | 18.80 | 18.91 | 8,600 | +0.30(+1.61%) |
Aug 30, 2010 | 18.68 | 18.75 | 18.60 | 18.61 | 5,742,845 | -0.09(-0.48%) |
Aug 27, 2010 | 18.70 | 18.93 | 18.55 | 18.70 | 10,176,789 | -0.02(-0.11%) |
Aug 26, 2010 | 18.72 | 18.75 | 18.51 | 18.72 | 2,627 | +0.18(+0.97%) |
Aug 25, 2010 | 18.35 | 18.64 | 18.29 | 18.54 | 1,527 | +0.55(+3.06%) |
Aug 24, 2010 | 17.49 | 18.09 | 17.48 | 17.99 | 850 | +0.38(+2.16%) |
Aug 23, 2010 | 17.60 | 17.68 | 17.52 | 17.61 | 4,676,913 | +0.02(+0.11%) |
Aug 20, 2010 | 17.72 | 17.73 | 17.48 | 17.59 | 9,455,681 | -0.33(-1.84%) |
Aug 19, 2010 | 18.14 | 18.19 | 17.84 | 17.92 | 350 | -0.10(-0.55%) |
Aug 18, 2010 | 17.82 | 18.09 | 17.79 | 18.02 | 3,200 | -0.10(-0.55%) |
Aug 17, 2010 | 18.11 | 18.23 | 18.06 | 18.12 | 365 | +0.12(+0.67%) |
Aug 16, 2010 | 18.02 | 18.06 | 17.96 | 18.00 | 5,565,048 | +0.26(+1.47%) |
Aug 13, 2010 | 17.74 | 17.76 | 17.58 | 17.74 | 3,010,871 | +0.05(+0.28%) |
Aug 12, 2010 | 17.60 | 17.73 | 17.59 | 17.69 | 3,930,813 | +0.16(+0.91%) |
Aug 11, 2010 | 17.72 | 17.78 | 17.43 | 17.53 | 6,636,354 | -0.13(-0.74%) |
Aug 10, 2010 | 17.67 | 18.08 | 17.63 | 17.66 | 3,150 | -0.30(-1.67%) |
Aug 09, 2010 | 18.03 | 18.04 | 17.84 | 17.96 | 3,412,099 | -0.11(-0.61%) |
Aug 06, 2010 | 18.07 | 18.19 | 18.03 | 18.07 | 4,264,690 | +0.11(+0.61%) |
Aug 05, 2010 | 18.00 | 18.02 | 17.81 | 17.96 | 4,187,047 | +0.03(+0.17%) |
Aug 04, 2010 | 18.25 | 18.30 | 17.84 | 17.93 | 7,366,281 | -0.09(-0.50%) |
Aug 03, 2010 | 18.05 | 18.21 | 18.00 | 18.02 | 100 | +0.06(+0.33%) |
Aug 02, 2010 | 18.02 | 18.18 | 17.94 | 17.96 | 10,359,407 | +0.38(+2.16%) |
Jul 30, 2010 | 17.58 | 17.75 | 17.38 | 17.58 | 7,140,936 | +0.34(+1.97%) |
Jul 29, 2010 | 17.21 | 17.33 | 17.16 | 17.24 | 4,432,430 | +0.08(+0.47%) |
Jul 28, 2010 | 17.11 | 17.22 | 17.06 | 17.16 | 1,000 | -0.14(-0.81%) |
Jul 27, 2010 | 17.62 | 17.63 | 17.21 | 17.30 | 3,848 | -0.48(-2.70%) |
Jul 26, 2010 | 17.80 | 17.84 | 17.67 | 17.78 | 4,742,685 | +0.06(+0.34%) |
Jul 23, 2010 | 17.80 | 17.86 | 17.68 | 17.72 | 5,449,197 | +0.01(+0.06%) |
Jul 22, 2010 | 17.43 | 17.81 | 17.42 | 17.71 | 2,475 | +0.40(+2.31%) |
Jul 21, 2010 | 17.48 | 17.53 | 17.21 | 17.31 | 7,198,742 | -0.02(-0.12%) |
Jul 20, 2010 | 17.22 | 17.42 | 17.18 | 17.33 | 6,400,730 | +0.06(+0.35%) |
Jul 19, 2010 | 17.31 | 17.40 | 17.07 | 17.27 | 8,946,917 | -0.22(-1.26%) |
Jul 16, 2010 | 17.49 | 17.57 | 17.36 | 17.49 | 9,995,592 | -0.46(-2.56%) |
Jul 15, 2010 | 18.05 | 18.06 | 17.79 | 17.95 | 5,842,606 | -0.01(-0.06%) |
Jul 14, 2010 | 17.85 | 18.10 | 17.76 | 17.96 | 6,033,559 | +0.14(+0.79%) |
Jul 13, 2010 | 17.88 | 17.96 | 17.82 | 17.82 | 3,000 | +0.34(+1.92%) |
Jul 12, 2010 | 17.64 | 17.71 | 17.40 | 17.48 | 5,233,880 | -0.25(-1.38%) |
Jul 09, 2010 | 17.73 | 17.85 | 17.65 | 17.73 | 4,676,696 | +0.12(+0.68%) |
Jul 08, 2010 | 17.69 | 17.70 | 17.35 | 17.61 | 6,800 | -0.04(-0.23%) |
Jul 07, 2010 | 17.39 | 17.71 | 17.37 | 17.65 | 6,382,332 | +0.25(+1.44%) |
Jul 06, 2010 | 17.49 | 17.65 | 17.24 | 17.40 | 200 | -0.06(-0.34%) |
Jul 02, 2010 | 17.46 | 17.56 | 17.26 | 17.46 | 7,196,702 | +0.02(+0.11%) |
Jul 01, 2010 | 17.44 | 18.07 | 17.36 | 17.44 | 18,809,692 | -0.77(-4.23%) |
Jun 30, 2010 | 18.11 | 18.33 | 18.10 | 18.21 | 400 | +0.08(+0.44%) |
Jun 29, 2010 | 18.27 | 18.31 | 18.01 | 18.13 | 300 | -0.54(-2.89%) |
Jun 25, 2010 | 18.67 | 18.75 | 18.44 | 18.67 | 6,324,824 | +0.41(+2.25%) |
Jun 24, 2010 | 18.01 | 18.45 | 17.99 | 18.26 | 5,557,091 | +0.08(+0.44%) |
Jun 23, 2010 | 18.29 | 18.29 | 17.95 | 18.18 | 7,988,948 | -0.24(-1.30%) |
Jun 22, 2010 | 18.52 | 18.60 | 18.37 | 18.42 | 9,400 | +0.09(+0.49%) |
Jun 21, 2010 | 18.92 | 18.94 | 18.27 | 18.33 | 9,941,947 | -0.42(-2.24%) |
Jun 18, 2010 | 18.75 | 18.88 | 18.65 | 18.75 | 9,483,632 | +0.42(+2.29%) |
Jun 17, 2010 | 18.45 | 18.49 | 18.31 | 18.33 | 600 | +0.25(+1.38%) |
Jun 16, 2010 | 18.15 | 18.20 | 18.01 | 18.08 | 4,138,481 | -0.11(-0.60%) |
Jun 15, 2010 | 18.04 | 18.30 | 17.95 | 18.19 | 1,609 | +0.33(+1.85%) |
Jun 14, 2010 | 18.10 | 18.20 | 17.86 | 17.86 | 5,932,334 | +0.01(+0.06%) |
Jun 11, 2010 | 17.97 | 17.98 | 17.71 | 17.85 | 5,563,168 | -0.01(-0.06%) |
Jun 10, 2010 | 17.63 | 18.07 | 17.61 | 17.86 | 300 | +0.10(+0.56%) |
Jun 09, 2010 | 17.91 | 18.00 | 17.72 | 17.76 | 6,964,697 | -0.13(-0.73%) |
Jun 08, 2010 | 17.98 | 18.11 | 17.86 | 17.89 | 900 | +0.08(+0.45%) |
Jun 07, 2010 | 16.98 | 17.91 | 16.97 | 17.81 | 14,254,481 | +0.76(+4.46%) |
Jun 04, 2010 | 17.05 | 17.32 | 16.94 | 17.05 | 16,470,010 | -0.49(-2.79%) |
Jun 03, 2010 | 17.96 | 17.99 | 17.46 | 17.54 | 8,540,222 | -0.44(-2.44%) |
Jun 02, 2010 | 17.85 | 17.99 | 17.71 | 17.98 | 600 | -0.04(-0.23%) |
Jun 01, 2010 | 18.17 | 18.34 | 18.00 | 18.02 | 213,894 | -0.01(-0.06%) |
May 28, 2010 | 18.03 | 18.07 | 17.88 | 18.03 | 7,100,112 | -0.09(-0.50%) |
May 27, 2010 | 17.87 | 18.20 | 17.87 | 18.12 | 7,467,051 | +0.38(+2.14%) |
May 26, 2010 | 17.85 | 18.04 | 17.74 | 17.74 | 4,844 | +0.20(+1.14%) |
May 25, 2010 | 17.29 | 17.54 | 17.17 | 17.54 | 7,364 | -0.02(-0.11%) |
May 24, 2010 | 17.49 | 17.72 | 17.40 | 17.56 | 10,003,367 | +0.27(+1.56%) |
May 21, 2010 | 17.18 | 17.51 | 17.05 | 17.29 | 12,478,633 | -0.08(-0.45%) |
May 20, 2010 | 17.34 | 17.60 | 17.16 | 17.37 | 27,418 | -0.50(-2.81%) |
May 19, 2010 | 18.22 | 18.27 | 17.56 | 17.87 | 20,683,036 | -0.70(-3.77%) |
May 18, 2010 | 18.53 | 18.75 | 18.43 | 18.57 | 12,641 | +0.04(+0.22%) |
May 17, 2010 | 18.96 | 18.99 | 18.36 | 18.53 | 14,636,705 | -0.40(-2.11%) |
May 14, 2010 | 18.93 | 19.25 | 18.57 | 18.93 | 16,161,420 | -0.06(-0.32%) |
May 13, 2010 | 19.23 | 19.44 | 18.95 | 18.99 | 15,262,144 | -0.13(-0.68%) |
May 12, 2010 | 19.14 | 19.33 | 19.11 | 19.12 | 22,001,788 | +0.17(+0.90%) |
May 11, 2010 | 18.85 | 19.02 | 18.81 | 18.95 | 8,087 | +0.84(+4.64%) |
May 10, 2010 | 18.18 | 18.20 | 18.09 | 18.11 | 11,326,562 | +0.11(+0.61%) |
May 07, 2010 | 17.36 | 18.30 | 17.12 | 18.00 | 22,925,384 | +0.68(+3.93%) |
May 06, 2010 | 17.17 | 17.35 | 16.91 | 17.32 | 22,052 | +0.53(+3.16%) |
May 05, 2010 | 16.93 | 17.28 | 16.79 | 16.79 | 22,176,456 | -0.80(-4.55%) |
May 04, 2010 | 18.22 | 18.24 | 17.45 | 17.59 | 7,250 | -0.83(-4.51%) |
May 03, 2010 | 18.41 | 18.50 | 18.25 | 18.42 | 9,041,328 | +0.16(+0.88%) |
Apr 30, 2010 | 18.35 | 18.40 | 18.22 | 18.26 | 7,333,364 | +0.12(+0.66%) |
Apr 29, 2010 | 17.75 | 18.21 | 17.75 | 18.14 | 10,738,389 | +0.39(+2.20%) |
Apr 28, 2010 | 17.63 | 17.89 | 17.48 | 17.75 | 13,065,524 | -0.13(-0.73%) |
Apr 27, 2010 | 17.82 | 18.05 | 17.71 | 17.88 | 2,000 | -0.05(-0.28%) |
Apr 26, 2010 | 17.93 | 18.04 | 17.89 | 17.93 | 7,029,379 | +0.02(+0.11%) |
Apr 23, 2010 | 17.57 | 17.91 | 17.50 | 17.91 | 5,777,371 | +0.27(+1.53%) |
Apr 22, 2010 | 17.60 | 17.69 | 17.43 | 17.64 | 5,446,861 | -0.13(-0.73%) |
Apr 21, 2010 | 17.56 | 17.79 | 17.49 | 17.77 | 4,964,944 | +0.29(+1.66%) |
Apr 20, 2010 | 17.58 | 17.69 | 17.47 | 17.48 | 716 | +0.10(+0.58%) |
Apr 19, 2010 | 17.29 | 17.43 | 17.25 | 17.38 | 7,938,047 | -0.03(-0.17%) |
Apr 16, 2010 | 17.87 | 17.96 | 17.26 | 17.41 | 14,542,550 | -0.66(-3.65%) |
Apr 15, 2010 | 17.99 | 18.17 | 17.97 | 18.07 | 5,964,728 | +0.00(+0.00%) |
Apr 14, 2010 | 18.08 | 18.13 | 17.98 | 18.07 | 7,389,280 | +0.23(+1.29%) |
Apr 13, 2010 | 17.94 | 17.94 | 17.59 | 17.84 | 10,591,183 | +0.04(+0.22%) |
Apr 12, 2010 | 18.03 | 18.13 | 17.79 | 17.80 | 11,734,287 | -0.21(-1.17%) |
Apr 09, 2010 | 17.93 | 18.08 | 17.92 | 18.01 | 8,924,863 | +0.29(+1.64%) |
Apr 08, 2010 | 17.65 | 17.78 | 17.61 | 17.72 | 7,223,117 | -0.05(-0.28%) |
Apr 07, 2010 | 17.73 | 17.90 | 17.73 | 17.77 | 7,859,638 | +0.16(+0.91%) |
Apr 06, 2010 | 17.68 | 17.74 | 17.56 | 17.61 | 6,045,453 | -0.12(-0.68%) |
Apr 05, 2010 | 17.62 | 17.78 | 17.57 | 17.73 | 7,500,666 | +0.19(+1.08%) |
Apr 01, 2010 | 17.58 | 17.54 | 17.54 | 17.54 | 9,625,900 | +0.40(+2.33%) |
Mar 31, 2010 | 17.20 | 17.29 | 17.08 | 17.14 | 8,725,112 | +0.19(+1.12%) |
Mar 30, 2010 | 17.01 | 17.05 | 16.89 | 16.95 | 5,953,640 | -0.09(-0.53%) |
Mar 29, 2010 | 16.94 | 17.09 | 16.89 | 17.04 | 9,624,891 | +0.43(+2.59%) |
Mar 26, 2010 | 16.48 | 16.64 | 16.35 | 16.61 | 9,091,372 | +0.29(+1.78%) |
Mar 25, 2010 | 16.43 | 16.49 | 16.25 | 16.32 | 10,281,392 | +0.03(+0.18%) |
Mar 24, 2010 | 16.37 | 16.44 | 16.26 | 16.29 | 8,797,891 | -0.43(-2.57%) |
Mar 23, 2010 | 16.52 | 16.82 | 16.45 | 16.72 | 8,120,759 | +0.12(+0.72%) |
Mar 22, 2010 | 16.33 | 16.64 | 16.29 | 16.60 | 7,588,526 | -0.05(-0.30%) |
Mar 19, 2010 | 17.03 | 17.04 | 16.64 | 16.65 | 10,860,196 | -0.43(-2.52%) |
Mar 18, 2010 | 17.12 | 17.20 | 16.98 | 17.08 | 7,116,683 | +0.00(+0.00%) |
Mar 17, 2010 | 17.06 | 17.20 | 17.05 | 17.08 | 6,397,588 | +0.03(+0.18%) |
Mar 16, 2010 | 17.10 | 17.15 | 16.98 | 17.05 | 8,658,924 | +0.31(+1.85%) |
Mar 15, 2010 | 16.78 | 16.80 | 16.72 | 16.74 | 4,807,307 | -0.02(-0.12%) |
Mar 12, 2010 | 16.84 | 16.91 | 16.63 | 16.76 | 7,147,294 | -0.05(-0.30%) |
Mar 11, 2010 | 16.63 | 16.84 | 16.56 | 16.81 | 7,328,743 | +0.15(+0.90%) |
Mar 10, 2010 | 17.03 | 17.31 | 16.60 | 16.66 | 17,098,656 | -0.26(-1.54%) |
Mar 09, 2010 | 16.71 | 17.07 | 16.68 | 16.92 | 7,135,884 | +0.03(+0.18%) |
Mar 08, 2010 | 17.15 | 17.17 | 16.78 | 16.89 | 6,989,281 | -0.12(-0.71%) |
Mar 05, 2010 | 16.94 | 17.16 | 16.91 | 17.01 | 8,307,052 | +0.22(+1.31%) |
Mar 04, 2010 | 16.92 | 16.96 | 16.73 | 16.79 | 8,859,334 | -0.03(-0.18%) |
Mar 03, 2010 | 16.87 | 17.02 | 16.81 | 16.82 | 14,361,123 | +0.26(+1.57%) |
Mar 02, 2010 | 16.31 | 16.76 | 16.30 | 16.56 | 14,692,739 | +0.45(+2.79%) |
Mar 01, 2010 | 16.23 | 16.30 | 16.10 | 16.11 | 6,948,366 | +0.04(+0.25%) |
Feb 26, 2010 | 15.92 | 16.22 | 15.82 | 16.07 | 10,804,061 | +0.30(+1.90%) |
Feb 25, 2010 | 15.38 | 15.86 | 15.35 | 15.77 | 11,419,415 | +0.16(+1.01%) |
Feb 24, 2010 | 15.54 | 15.70 | 15.53 | 15.61 | 6,938,681 | +0.04(+0.27%) |
Feb 23, 2010 | 15.70 | 15.74 | 15.49 | 15.57 | 11,086,131 | -0.33(-2.08%) |
Feb 22, 2010 | 16.06 | 16.09 | 15.83 | 15.90 | 7,401,964 | -0.07(-0.44%) |
Feb 19, 2010 | 15.84 | 16.20 | 15.69 | 15.97 | 13,880,957 | +0.09(+0.57%) |
Feb 18, 2010 | 15.90 | 15.96 | 15.66 | 15.88 | 9,681,218 | +0.14(+0.89%) |
Feb 17, 2010 | 15.89 | 15.98 | 15.59 | 15.74 | 12,163,892 | -0.08(-0.51%) |
Feb 16, 2010 | 15.55 | 15.91 | 15.49 | 15.82 | 15,834,987 | +0.58(+3.81%) |
Feb 12, 2010 | 15.05 | 15.24 | 15.24 | 15.24 | 11,327,700 | -0.13(-0.85%) |
Feb 11, 2010 | 15.00 | 15.46 | 14.90 | 15.37 | 12,995,662 | +0.42(+2.81%) |
Feb 10, 2010 | 15.06 | 15.10 | 14.80 | 14.95 | 8,795,908 | -0.17(-1.12%) |
Feb 09, 2010 | 14.97 | 15.30 | 14.87 | 15.12 | 14,746,542 | +0.32(+2.16%) |
Feb 08, 2010 | 14.80 | 14.98 | 14.69 | 14.80 | 13,174,157 | -0.10(-0.67%) |
Feb 05, 2010 | 14.87 | 14.94 | 14.37 | 14.90 | 31,691,502 | -0.14(-0.93%) |
Feb 04, 2010 | 15.77 | 15.77 | 15.01 | 15.04 | 29,782,362 | -1.20(-7.39%) |
Feb 03, 2010 | 16.23 | 16.32 | 15.97 | 16.24 | 10,818,309 | -0.11(-0.67%) |
Feb 02, 2010 | 16.47 | 16.47 | 16.28 | 16.35 | 10,819,720 | +0.15(+0.89%) |
Feb 01, 2010 | 16.02 | 16.39 | 15.94 | 16.20 | 12,380,992 | +0.30(+1.92%) |
Jan 29, 2010 | 15.87 | 16.01 | 15.72 | 15.90 | 15,407,073 | -0.02(-0.13%) |
Jan 28, 2010 | 16.38 | 16.38 | 15.70 | 15.92 | 20,521,396 | -0.34(-2.09%) |
Jan 27, 2010 | 16.35 | 16.42 | 16.12 | 16.26 | 11,295,565 | -0.17(-1.03%) |
Jan 26, 2010 | 16.18 | 16.61 | 16.14 | 16.43 | 20,758,588 | -0.40(-2.38%) |
Jan 25, 2010 | 16.74 | 16.86 | 16.67 | 16.83 | 8,176,659 | +0.05(+0.30%) |
Jan 22, 2010 | 16.83 | 16.86 | 16.59 | 16.78 | 17,049,034 | -0.29(-1.70%) |
Jan 21, 2010 | 17.48 | 17.60 | 17.01 | 17.07 | 14,711,781 | -0.50(-2.85%) |
Jan 20, 2010 | 17.97 | 17.98 | 17.46 | 17.57 | 18,972,216 | -0.88(-4.77%) |
Jan 19, 2010 | 18.19 | 18.45 | 18.17 | 18.45 | 8,637,186 | +0.40(+2.22%) |
Jan 15, 2010 | 18.19 | 18.05 | 18.05 | 18.05 | 9,979,700 | -0.26(-1.42%) |
Jan 14, 2010 | 18.22 | 18.38 | 18.10 | 18.31 | 8,812,202 | +0.04(+0.22%) |
Jan 13, 2010 | 18.05 | 18.27 | 17.85 | 18.27 | 15,448,620 | +0.36(+2.01%) |
Jan 12, 2010 | 18.16 | 18.27 | 17.81 | 17.91 | 13,601,902 | -0.30(-1.65%) |
Jan 11, 2010 | 18.44 | 18.45 | 18.20 | 18.21 | 19,109,676 | +0.06(+0.33%) |
Jan 08, 2010 | 18.14 | 18.16 | 17.93 | 18.15 | 11,737,678 | +0.26(+1.45%) |
Jan 07, 2010 | 17.86 | 18.02 | 17.80 | 17.89 | 12,553,825 | +0.03(+0.17%) |
Jan 06, 2010 | 17.66 | 17.90 | 17.63 | 17.86 | 14,030,640 | +0.35(+2.00%) |
Jan 05, 2010 | 17.24 | 17.55 | 17.18 | 17.51 | 13,318,563 | +0.28(+1.63%) |
Jan 04, 2010 | 17.05 | 17.25 | 17.02 | 17.23 | 9,695,230 | +0.69(+4.18%) |
Dec 31, 2009 | 16.67 | 16.54 | 16.54 | 16.54 | 8,028,900 | +0.01(+0.05%) |
Dec 30, 2009 | 16.55 | 16.61 | 16.45 | 16.53 | 10,739,415 | -0.28(-1.67%) |
Dec 29, 2009 | 17.13 | 17.13 | 16.75 | 16.81 | 10,446,729 | -0.41(-2.37%) |
Dec 28, 2009 | 17.28 | 17.30 | 17.12 | 17.22 | 5,944,916 | +0.05(+0.28%) |
Dec 24, 2009 | 17.00 | 17.20 | 16.98 | 17.17 | 3,427,060 | +0.36(+2.14%) |
Dec 23, 2009 | 16.78 | 16.91 | 16.74 | 16.81 | 6,153,229 | +0.17(+1.02%) |
Dec 22, 2009 | 16.64 | 16.85 | 16.45 | 16.64 | 11,800,670 | -0.19(-1.13%) |
Dec 21, 2009 | 17.04 | 17.05 | 16.64 | 16.83 | 10,017,382 | -0.12(-0.71%) |
Dec 18, 2009 | 16.90 | 17.05 | 16.78 | 16.95 | 9,772,353 | +0.16(+0.95%) |
Dec 17, 2009 | 17.14 | 17.21 | 16.77 | 16.79 | 10,764,343 | -0.56(-3.23%) |
Dec 16, 2009 | 17.19 | 17.48 | 17.17 | 17.35 | 11,036,000 | +0.26(+1.52%) |
Dec 15, 2009 | 17.00 | 17.18 | 16.95 | 17.09 | 9,390,808 | +0.01(+0.06%) |
Dec 14, 2009 | 17.04 | 17.09 | 16.98 | 17.08 | 10,173,740 | +0.21(+1.24%) |
Dec 11, 2009 | 16.99 | 17.03 | 16.58 | 16.87 | 16,369,374 | -0.22(-1.29%) |
Dec 10, 2009 | 17.05 | 17.18 | 16.82 | 17.09 | 12,581,286 | -0.06(-0.35%) |
Dec 09, 2009 | 17.39 | 17.56 | 16.80 | 17.15 | 21,146,864 | -0.15(-0.87%) |
Dec 08, 2009 | 17.62 | 17.70 | 17.22 | 17.30 | 17,805,134 | -0.52(-2.92%) |
Dec 07, 2009 | 17.65 | 18.02 | 17.54 | 17.82 | 25,081,768 | -0.33(-1.82%) |
Dec 04, 2009 | 18.46 | 18.47 | 17.94 | 18.15 | 28,994,952 | -0.47(-2.52%) |
Dec 03, 2009 | 18.63 | 18.78 | 18.48 | 18.62 | 15,020,000 | -0.27(-1.43%) |
Dec 02, 2009 | 18.95 | 19.11 | 18.80 | 18.89 | 18,243,368 | +0.11(+0.59%) |
Dec 01, 2009 | 18.51 | 18.94 | 18.41 | 18.78 | 17,181,742 | +0.63(+3.47%) |
Nov 30, 2009 | 17.84 | 18.19 | 17.80 | 18.15 | 10,215,369 | +0.20(+1.11%) |
Nov 27, 2009 | 17.62 | 18.18 | 17.60 | 17.95 | 16,294,513 | -0.57(-3.08%) |
Nov 25, 2009 | 18.33 | 18.53 | 18.26 | 18.52 | 12,893,414 | +0.27(+1.48%) |
Nov 24, 2009 | 18.29 | 18.29 | 18.02 | 18.25 | 21,866,476 | -0.02(-0.11%) |
Nov 23, 2009 | 18.52 | 18.61 | 18.23 | 18.27 | 15,184,217 | +0.05(+0.27%) |
Nov 20, 2009 | 17.93 | 18.23 | 17.91 | 18.22 | 8,597,738 | -0.04(-0.22%) |
Nov 19, 2009 | 18.18 | 18.26 | 17.85 | 18.26 | 10,109,486 | +0.03(+0.16%) |
Nov 18, 2009 | 18.44 | 18.52 | 18.07 | 18.23 | 17,401,648 | +0.10(+0.55%) |
Nov 17, 2009 | 17.95 | 18.13 | 17.88 | 18.13 | 10,092,118 | +0.12(+0.67%) |
Nov 16, 2009 | 17.55 | 18.13 | 17.53 | 18.01 | 20,457,528 | +0.86(+5.01%) |
Nov 13, 2009 | 16.83 | 17.16 | 16.76 | 17.15 | 9,623,255 | +0.23(+1.36%) |
Nov 12, 2009 | 17.12 | 17.26 | 16.90 | 16.92 | 12,521,437 | -0.37(-2.14%) |
Nov 11, 2009 | 17.40 | 17.42 | 17.11 | 17.29 | 10,183,667 | +0.26(+1.53%) |
Nov 10, 2009 | 17.09 | 17.25 | 16.86 | 17.03 | 10,170,634 | -0.26(-1.49%) |
Nov 09, 2009 | 17.40 | 17.42 | 17.16 | 17.29 | 10,235,754 | +0.20(+1.16%) |
Nov 06, 2009 | 17.15 | 17.32 | 16.98 | 17.09 | 9,663,699 | +0.02(+0.12%) |
Nov 05, 2009 | 17.16 | 17.21 | 17.05 | 17.07 | 7,547,794 | -0.07(-0.41%) |
Nov 04, 2009 | 17.17 | 17.33 | 17.02 | 17.14 | 19,852,088 | +0.14(+0.82%) |
Nov 03, 2009 | 16.01 | 17.04 | 16.00 | 17.00 | 22,093,116 | +0.84(+5.20%) |