Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.63 | 18.66 | 18.32 | 18.46 | 28,467,598 | -0.15(-0.83%) |
Oct 28, 2010 | 18.65 | 18.75 | 18.48 | 18.62 | 18,141,506 | +0.04(+0.21%) |
Oct 27, 2010 | 18.83 | 18.83 | 18.36 | 18.58 | 27,261,726 | -0.31(-1.66%) |
Oct 25, 2010 | 19.01 | 19.15 | 18.87 | 18.89 | 17,391,316 | -0.02(-0.10%) |
Oct 22, 2010 | 19.05 | 19.05 | 18.83 | 18.91 | 9,830,364 | -0.10(-0.53%) |
Oct 21, 2010 | 18.95 | 19.10 | 18.88 | 19.01 | 20,426,728 | +0.15(+0.80%) |
Oct 20, 2010 | 18.77 | 18.90 | 18.59 | 18.86 | 30,284,126 | -0.16(-0.85%) |
Oct 19, 2010 | 19.15 | 19.23 | 18.89 | 19.02 | 20,609,122 | -0.29(-1.49%) |
Oct 18, 2010 | 19.13 | 19.31 | 19.08 | 19.31 | 17,063,310 | +0.18(+0.94%) |
Oct 15, 2010 | 19.20 | 19.34 | 19.11 | 19.13 | 22,040,088 | -0.01(-0.08%) |
Oct 14, 2010 | 19.14 | 19.16 | 19.00 | 19.14 | 16,482,052 | +0.01(+0.06%) |
Oct 13, 2010 | 19.21 | 19.25 | 19.11 | 19.13 | 16,972,344 | +0.04(+0.21%) |
Oct 12, 2010 | 18.84 | 19.13 | 18.81 | 19.09 | 47,036,172 | +0.25(+1.33%) |
Oct 11, 2010 | 18.87 | 18.88 | 18.76 | 18.84 | 13,898,796 | +0.00(+0.00%) |
Oct 08, 2010 | 18.84 | 18.88 | 18.70 | 18.84 | 42,938,916 | +0.08(+0.44%) |
Oct 07, 2010 | 18.98 | 18.99 | 18.71 | 18.76 | 8,408 | -0.14(-0.75%) |
Oct 06, 2010 | 18.90 | 18.99 | 18.79 | 18.90 | 13,783,448 | -0.04(-0.19%) |
Oct 05, 2010 | 18.83 | 18.97 | 18.80 | 18.94 | 280 | +0.20(+1.09%) |
Oct 04, 2010 | 18.76 | 18.88 | 18.61 | 18.73 | 15,024,631 | -0.02(-0.13%) |
Oct 01, 2010 | 18.76 | 18.76 | 18.60 | 18.76 | 13,338,819 | +0.12(+0.66%) |
Sep 30, 2010 | 18.64 | 18.86 | 18.59 | 18.64 | 169,813 | -0.09(-0.48%) |
Sep 29, 2010 | 18.69 | 18.76 | 18.59 | 18.73 | 28,028 | +0.04(+0.21%) |
Sep 28, 2010 | 18.63 | 18.72 | 18.52 | 18.69 | 840 | +0.10(+0.54%) |
Sep 27, 2010 | 18.53 | 18.65 | 18.48 | 18.59 | 13,768,738 | +0.06(+0.31%) |
Sep 24, 2010 | 18.55 | 18.67 | 18.46 | 18.53 | 18,424,622 | +0.12(+0.66%) |
Sep 23, 2010 | 18.41 | 18.53 | 18.37 | 18.41 | 12,068,910 | -0.14(-0.75%) |
Sep 22, 2010 | 18.63 | 18.71 | 18.50 | 18.55 | 14,348,083 | -0.06(-0.31%) |
Sep 21, 2010 | 18.68 | 18.68 | 18.46 | 18.61 | 280 | -0.04(-0.21%) |
Sep 20, 2010 | 18.41 | 18.69 | 18.38 | 18.65 | 15,027,574 | +0.22(+1.20%) |
Sep 17, 2010 | 18.42 | 18.53 | 18.38 | 18.42 | 20,277,272 | -0.01(-0.04%) |
Sep 15, 2010 | 18.32 | 18.46 | 18.25 | 18.43 | 12,855,638 | +0.09(+0.49%) |
Sep 14, 2010 | 18.35 | 18.42 | 18.23 | 18.34 | 280 | -0.01(-0.08%) |
Sep 13, 2010 | 18.48 | 18.48 | 18.28 | 18.36 | 13,672,491 | -0.03(-0.17%) |
Sep 10, 2010 | 18.28 | 18.41 | 18.23 | 18.39 | 12,446,637 | +0.16(+0.88%) |
Sep 09, 2010 | 18.18 | 18.31 | 18.18 | 18.23 | 280 | +0.23(+1.27%) |
Sep 08, 2010 | 18.01 | 18.15 | 17.96 | 18.00 | 36,047 | -0.01(-0.08%) |
Sep 07, 2010 | 18.02 | 18.12 | 17.97 | 18.01 | 4,616 | -0.09(-0.49%) |
Sep 03, 2010 | 18.17 | 18.19 | 17.93 | 18.10 | 13,398,949 | +0.05(+0.26%) |
Sep 02, 2010 | 17.91 | 18.06 | 17.91 | 18.06 | 45,061 | +0.12(+0.68%) |
Sep 01, 2010 | 17.74 | 18.06 | 17.74 | 17.94 | 19,672,124 | +0.34(+1.91%) |
Aug 31, 2010 | 17.58 | 17.64 | 17.49 | 17.60 | 61,382 | -0.09(-0.48%) |
Aug 30, 2010 | 17.80 | 17.87 | 17.66 | 17.69 | 14,997,852 | -0.10(-0.54%) |
Aug 27, 2010 | 17.70 | 17.80 | 17.49 | 17.78 | 12,702,417 | +0.11(+0.61%) |
Aug 26, 2010 | 17.67 | 17.86 | 17.61 | 17.67 | 1,121 | -0.10(-0.56%) |
Aug 25, 2010 | 17.55 | 17.86 | 17.54 | 17.77 | 21,138,228 | +0.12(+0.69%) |
Aug 24, 2010 | 17.59 | 17.76 | 17.51 | 17.65 | 334,632 | -0.11(-0.60%) |
Aug 23, 2010 | 17.68 | 17.90 | 17.68 | 17.76 | 20,225,408 | +0.16(+0.89%) |
Aug 20, 2010 | 17.50 | 17.64 | 17.46 | 17.60 | 17,958,882 | +0.01(+0.04%) |
Aug 19, 2010 | 17.90 | 17.91 | 17.50 | 17.60 | 8,013 | -0.32(-1.81%) |
Aug 18, 2010 | 18.06 | 18.10 | 17.92 | 17.92 | 840 | -0.16(-0.91%) |
Aug 17, 2010 | 18.02 | 18.16 | 17.93 | 18.09 | 1,121 | +0.12(+0.69%) |
Aug 16, 2010 | 17.86 | 17.99 | 17.76 | 17.96 | 13,441,906 | +0.10(+0.56%) |
Aug 13, 2010 | 17.86 | 17.93 | 17.81 | 17.86 | 14,260,791 | -0.12(-0.65%) |
Aug 12, 2010 | 17.81 | 18.03 | 17.74 | 17.98 | 12,385,804 | +0.00(+0.00%) |
Aug 11, 2010 | 18.21 | 18.23 | 17.94 | 17.98 | 6,017 | -0.21(-1.16%) |
Aug 10, 2010 | 18.19 | 18.19 | 18.05 | 18.19 | 560 | +0.04(+0.20%) |
Aug 09, 2010 | 18.06 | 18.18 | 17.99 | 18.15 | 12,608,364 | +0.11(+0.61%) |
Aug 06, 2010 | 18.04 | 18.08 | 17.74 | 18.04 | 22,408,660 | +0.21(+1.18%) |
Aug 05, 2010 | 17.81 | 17.87 | 17.74 | 17.83 | 16,528,209 | -0.07(-0.40%) |
Aug 04, 2010 | 17.83 | 17.94 | 17.76 | 17.90 | 280 | +0.06(+0.36%) |
Aug 03, 2010 | 17.81 | 18.06 | 17.75 | 17.84 | 280 | +0.06(+0.34%) |
Aug 02, 2010 | 17.74 | 17.84 | 17.70 | 17.78 | 21,048,102 | +0.27(+1.53%) |
Jul 30, 2010 | 17.51 | 17.61 | 17.23 | 17.51 | 21,918,470 | +0.04(+0.20%) |
Jul 29, 2010 | 17.64 | 17.76 | 17.46 | 17.48 | 560 | -0.09(-0.49%) |
Jul 28, 2010 | 17.56 | 17.65 | 17.43 | 17.56 | 4,577 | -0.02(-0.10%) |
Jul 27, 2010 | 17.58 | 17.66 | 17.47 | 17.58 | 6,020 | +0.01(+0.06%) |
Jul 26, 2010 | 17.42 | 17.61 | 17.42 | 17.57 | 16,587,842 | +0.11(+0.63%) |
Jul 23, 2010 | 17.48 | 17.54 | 17.33 | 17.46 | 24,443,496 | -0.03(-0.16%) |
Jul 22, 2010 | 17.49 | 17.67 | 17.25 | 17.49 | 840 | +0.12(+0.68%) |
Jul 21, 2010 | 17.03 | 17.62 | 15.91 | 17.37 | 39,789,044 | +0.43(+2.55%) |
Jul 20, 2010 | 16.94 | 16.96 | 16.72 | 16.94 | 22,162,308 | +0.02(+0.13%) |
Jul 19, 2010 | 16.91 | 16.98 | 16.86 | 16.91 | 11,772,197 | +0.12(+0.72%) |
Jul 16, 2010 | 16.79 | 17.18 | 16.78 | 16.79 | 25,613,394 | -0.30(-1.75%) |
Jul 15, 2010 | 17.08 | 17.16 | 17.01 | 17.09 | 16,226,546 | +0.02(+0.13%) |
Jul 14, 2010 | 16.96 | 17.08 | 16.83 | 17.07 | 15,561,638 | +0.06(+0.38%) |
Jul 13, 2010 | 17.05 | 17.09 | 16.99 | 17.01 | 1,401 | +0.10(+0.61%) |
Jul 12, 2010 | 17.00 | 17.00 | 16.83 | 16.90 | 16,256,736 | -0.07(-0.44%) |
Jul 09, 2010 | 16.98 | 17.02 | 16.80 | 16.98 | 14,710,103 | -0.02(-0.15%) |
Jul 08, 2010 | 16.93 | 17.02 | 16.85 | 17.00 | 2,970 | +0.13(+0.78%) |
Jul 07, 2010 | 16.52 | 16.89 | 16.47 | 16.87 | 25,803,962 | +0.37(+2.23%) |
Jul 06, 2010 | 16.54 | 16.60 | 16.37 | 16.50 | 12,789 | +0.08(+0.50%) |
Jul 02, 2010 | 16.42 | 16.53 | 16.34 | 16.42 | 16,061,637 | +0.00(+0.00%) |
Jul 01, 2010 | 16.46 | 16.49 | 16.16 | 16.42 | 24,384,258 | -0.11(-0.68%) |
Jun 30, 2010 | 16.49 | 16.70 | 16.32 | 16.54 | 5,236 | +0.07(+0.41%) |
Jun 29, 2010 | 16.47 | 16.61 | 16.35 | 16.47 | 4,186 | -0.21(-1.27%) |
Jun 25, 2010 | 16.68 | 16.84 | 16.65 | 16.68 | 38,903,900 | -0.10(-0.57%) |
Jun 24, 2010 | 16.75 | 16.92 | 16.70 | 16.78 | 19,936,980 | -0.04(-0.21%) |
Jun 23, 2010 | 16.98 | 17.02 | 16.75 | 16.81 | 18,354,524 | -0.15(-0.90%) |
Jun 22, 2010 | 17.08 | 17.22 | 16.95 | 16.96 | 282 | -0.11(-0.64%) |
Jun 21, 2010 | 17.38 | 17.40 | 16.99 | 17.07 | 21,545,104 | -0.17(-0.96%) |
Jun 18, 2010 | 17.24 | 17.32 | 17.11 | 17.24 | 25,433,514 | +0.05(+0.29%) |
Jun 17, 2010 | 17.26 | 17.27 | 17.06 | 17.19 | 22,198,248 | -0.06(-0.33%) |
Jun 16, 2010 | 16.89 | 17.28 | 16.85 | 17.25 | 26,611,898 | +0.22(+1.29%) |
Jun 15, 2010 | 16.81 | 17.04 | 16.77 | 17.03 | 27,067,328 | +0.30(+1.77%) |
Jun 14, 2010 | 16.77 | 16.84 | 16.71 | 16.73 | 19,225,442 | +0.05(+0.28%) |
Jun 11, 2010 | 16.65 | 16.76 | 16.55 | 16.68 | 16,703,969 | +0.00(+0.00%) |
Jun 10, 2010 | 16.40 | 16.78 | 16.38 | 16.68 | 1,188 | +0.47(+2.92%) |
Jun 09, 2010 | 16.40 | 16.46 | 16.17 | 16.21 | 24,794,342 | -0.16(-0.97%) |
Jun 08, 2010 | 16.29 | 16.41 | 16.14 | 16.37 | 30,891,002 | +0.03(+0.17%) |
Jun 07, 2010 | 16.38 | 16.48 | 16.33 | 16.34 | 26,349,812 | -0.11(-0.65%) |
Jun 04, 2010 | 16.45 | 16.65 | 16.39 | 16.45 | 29,103,192 | -0.42(-2.51%) |
Jun 03, 2010 | 16.88 | 16.90 | 16.78 | 16.87 | 12,288,203 | +0.09(+0.53%) |
Jun 02, 2010 | 16.61 | 16.79 | 16.44 | 16.78 | 25,430,198 | +0.19(+1.15%) |
Jun 01, 2010 | 16.77 | 16.87 | 16.58 | 16.59 | 282 | -0.22(-1.30%) |
May 28, 2010 | 16.81 | 17.17 | 16.79 | 16.81 | 31,332,436 | -0.11(-0.65%) |
May 27, 2010 | 16.91 | 17.01 | 16.71 | 16.92 | 22,772,782 | +0.25(+1.48%) |
May 26, 2010 | 16.81 | 16.97 | 16.59 | 16.67 | 565 | -0.02(-0.13%) |
May 25, 2010 | 16.62 | 16.70 | 16.37 | 16.70 | 5,686 | -0.12(-0.69%) |
May 24, 2010 | 16.63 | 16.98 | 16.57 | 16.81 | 36,600,884 | +0.22(+1.32%) |
May 21, 2010 | 16.08 | 16.61 | 16.00 | 16.59 | 46,803,100 | +0.16(+0.99%) |
May 20, 2010 | 16.58 | 16.70 | 16.43 | 16.43 | 848 | -0.52(-3.05%) |
May 19, 2010 | 16.92 | 17.09 | 16.90 | 16.95 | 25,991,964 | -0.04(-0.23%) |
May 18, 2010 | 17.22 | 17.30 | 16.97 | 16.99 | 1,980 | -0.13(-0.78%) |
May 17, 2010 | 17.17 | 17.24 | 16.93 | 17.12 | 21,019,542 | -0.02(-0.14%) |
May 14, 2010 | 17.14 | 17.18 | 16.89 | 17.14 | 28,313,948 | -0.04(-0.23%) |
May 13, 2010 | 17.36 | 17.36 | 17.04 | 17.18 | 25,978,190 | -0.19(-1.10%) |
May 12, 2010 | 17.52 | 17.53 | 17.28 | 17.37 | 25,020,650 | -0.09(-0.51%) |
May 11, 2010 | 17.51 | 17.55 | 17.41 | 17.46 | 2,551 | -0.10(-0.58%) |
May 10, 2010 | 17.47 | 17.60 | 17.41 | 17.57 | 29,057,166 | +0.34(+1.99%) |
May 07, 2010 | 17.33 | 17.38 | 16.97 | 17.22 | 34,105,596 | -0.32(-1.81%) |
May 06, 2010 | 17.54 | 17.81 | 16.12 | 17.54 | 565 | -0.17(-0.99%) |
May 05, 2010 | 17.67 | 17.77 | 17.59 | 17.72 | 30,352,830 | -0.03(-0.15%) |
May 04, 2010 | 17.91 | 17.98 | 17.58 | 17.74 | 4,243 | -0.24(-1.34%) |
May 03, 2010 | 18.19 | 18.24 | 17.87 | 17.98 | 24,887,454 | -0.10(-0.57%) |
Apr 30, 2010 | 17.98 | 18.20 | 17.90 | 18.08 | 30,282,192 | +0.14(+0.81%) |
Apr 29, 2010 | 17.86 | 18.07 | 17.80 | 17.94 | 26,229,904 | +0.17(+0.95%) |
Apr 28, 2010 | 17.65 | 17.82 | 17.47 | 17.77 | 26,337,622 | +0.18(+1.00%) |
Apr 27, 2010 | 17.77 | 17.87 | 17.56 | 17.59 | 282 | -0.21(-1.19%) |
Apr 26, 2010 | 18.06 | 18.30 | 17.70 | 17.81 | 26,681,220 | -0.29(-1.62%) |
Apr 23, 2010 | 18.04 | 18.10 | 17.77 | 18.10 | 26,011,798 | +0.03(+0.16%) |
Apr 22, 2010 | 18.24 | 18.24 | 17.97 | 18.07 | 22,799,640 | -0.23(-1.27%) |
Apr 21, 2010 | 18.30 | 18.72 | 18.19 | 18.30 | 194,372 | -0.45(-2.41%) |
Apr 20, 2010 | 18.75 | 18.82 | 18.71 | 18.76 | 749 | +0.05(+0.28%) |
Apr 19, 2010 | 18.47 | 18.78 | 18.40 | 18.70 | 25,696,942 | +0.23(+1.24%) |
Apr 16, 2010 | 18.47 | 18.54 | 18.39 | 18.47 | 22,485,558 | -0.04(-0.19%) |
Apr 15, 2010 | 18.49 | 18.54 | 18.41 | 18.51 | 20,378,108 | +0.02(+0.10%) |
Apr 14, 2010 | 18.53 | 18.54 | 18.36 | 18.49 | 25,828,194 | +0.01(+0.06%) |
Apr 13, 2010 | 18.44 | 18.55 | 18.44 | 18.48 | 19,601,948 | +0.02(+0.10%) |
Apr 12, 2010 | 18.58 | 18.58 | 18.36 | 18.46 | 18,420,308 | -0.02(-0.11%) |
Apr 09, 2010 | 18.35 | 18.53 | 18.33 | 18.48 | 15,928,486 | +0.16(+0.86%) |
Apr 08, 2010 | 18.44 | 18.47 | 18.30 | 18.33 | 20,683,080 | -0.08(-0.42%) |
Apr 07, 2010 | 18.47 | 18.55 | 18.36 | 18.40 | 28,163,754 | -0.12(-0.64%) |
Apr 06, 2010 | 18.53 | 18.62 | 18.43 | 18.52 | 20,670,978 | +0.01(+0.08%) |
Apr 05, 2010 | 18.58 | 18.67 | 18.47 | 18.51 | 15,234,565 | -0.06(-0.30%) |
Apr 01, 2010 | 18.51 | 18.56 | 18.56 | 18.56 | 36,810,028 | +0.10(+0.53%) |
Mar 31, 2010 | 18.42 | 18.58 | 18.30 | 18.47 | 21,722,262 | +0.06(+0.32%) |
Mar 30, 2010 | 18.59 | 18.67 | 18.40 | 18.41 | 38,309,156 | -0.21(-1.15%) |
Mar 29, 2010 | 18.61 | 18.63 | 18.48 | 18.62 | 30,117,166 | +0.08(+0.42%) |
Mar 26, 2010 | 18.82 | 18.85 | 18.38 | 18.54 | 34,243,844 | -0.22(-1.16%) |
Mar 25, 2010 | 19.03 | 19.04 | 18.75 | 18.76 | 24,278,738 | -0.12(-0.65%) |
Mar 24, 2010 | 19.02 | 19.05 | 18.85 | 18.88 | 18,074,872 | -0.16(-0.86%) |
Mar 23, 2010 | 18.97 | 19.07 | 18.87 | 19.05 | 13,282,708 | +0.16(+0.87%) |
Mar 22, 2010 | 18.72 | 19.01 | 18.68 | 18.88 | 21,439,146 | +0.14(+0.77%) |
Mar 19, 2010 | 18.89 | 18.89 | 18.65 | 18.74 | 46,580,876 | -0.11(-0.58%) |
Mar 18, 2010 | 19.08 | 19.12 | 18.79 | 18.85 | 43,859,100 | -0.26(-1.34%) |
Mar 17, 2010 | 19.22 | 19.24 | 19.03 | 19.10 | 21,032,170 | -0.06(-0.33%) |
Mar 16, 2010 | 19.22 | 19.28 | 19.09 | 19.17 | 17,001,586 | -0.04(-0.22%) |
Mar 15, 2010 | 19.07 | 19.21 | 18.97 | 19.21 | 21,086,206 | +0.10(+0.51%) |
Mar 12, 2010 | 19.29 | 19.30 | 18.83 | 19.11 | 46,303,164 | -0.36(-1.84%) |
Mar 11, 2010 | 19.29 | 19.47 | 19.23 | 19.47 | 16,294,946 | +0.18(+0.93%) |
Mar 10, 2010 | 19.21 | 19.47 | 19.18 | 19.29 | 23,269,720 | +0.08(+0.42%) |
Mar 09, 2010 | 19.00 | 19.27 | 18.97 | 19.21 | 16,818,584 | +0.13(+0.70%) |
Mar 08, 2010 | 19.06 | 19.12 | 18.97 | 19.08 | 12,300,033 | +0.04(+0.18%) |
Mar 05, 2010 | 18.98 | 19.07 | 18.97 | 19.04 | 20,930,362 | +0.08(+0.44%) |
Mar 04, 2010 | 18.96 | 19.10 | 18.90 | 18.96 | 18,147,830 | +0.00(+0.00%) |
Mar 03, 2010 | 19.14 | 19.22 | 18.90 | 18.96 | 19,128,918 | -0.18(-0.92%) |
Mar 02, 2010 | 19.01 | 19.17 | 18.97 | 19.13 | 14,261,293 | +0.10(+0.53%) |
Mar 01, 2010 | 19.06 | 19.16 | 18.98 | 19.03 | 13,005,204 | +0.00(+0.02%) |
Feb 26, 2010 | 18.99 | 19.12 | 18.88 | 19.03 | 20,086,278 | +0.06(+0.30%) |
Feb 25, 2010 | 18.92 | 19.00 | 18.79 | 18.97 | 16,843,250 | -0.09(-0.48%) |
Feb 24, 2010 | 19.00 | 19.12 | 18.90 | 19.06 | 19,355,572 | +0.14(+0.76%) |
Feb 23, 2010 | 19.01 | 19.09 | 18.84 | 18.92 | 19,119,062 | -0.15(-0.79%) |
Feb 22, 2010 | 19.10 | 19.11 | 18.92 | 19.07 | 16,378,333 | +0.01(+0.04%) |
Feb 19, 2010 | 19.24 | 19.24 | 18.96 | 19.06 | 27,534,578 | -0.21(-1.07%) |
Feb 18, 2010 | 19.17 | 19.28 | 19.16 | 19.27 | 15,290,382 | +0.08(+0.40%) |
Feb 17, 2010 | 19.21 | 19.27 | 19.13 | 19.19 | 18,184,594 | +0.06(+0.29%) |
Feb 16, 2010 | 19.01 | 19.17 | 18.85 | 19.14 | 21,546,740 | +0.23(+1.22%) |
Feb 12, 2010 | 18.65 | 18.90 | 18.90 | 18.90 | 50,110,820 | +0.14(+0.73%) |
Feb 11, 2010 | 18.67 | 18.83 | 18.55 | 18.77 | 18,359,226 | +0.10(+0.53%) |
Feb 10, 2010 | 18.67 | 18.75 | 18.46 | 18.67 | 21,187,520 | -0.03(-0.17%) |
Feb 09, 2010 | 18.80 | 18.92 | 18.70 | 18.70 | 31,794,714 | -0.13(-0.67%) |
Feb 08, 2010 | 18.88 | 18.91 | 18.69 | 18.83 | 20,340,834 | -0.09(-0.48%) |
Feb 05, 2010 | 18.80 | 18.97 | 18.68 | 18.92 | 30,859,336 | +0.05(+0.28%) |
Feb 04, 2010 | 19.19 | 19.19 | 18.86 | 18.87 | 26,237,798 | -0.24(-1.25%) |
Feb 03, 2010 | 19.06 | 19.20 | 18.96 | 19.10 | 19,379,440 | +0.02(+0.11%) |
Feb 02, 2010 | 18.68 | 19.14 | 18.65 | 19.08 | 23,561,506 | +0.36(+1.94%) |
Feb 01, 2010 | 18.62 | 18.82 | 18.61 | 18.72 | 25,131,626 | +0.16(+0.88%) |
Jan 29, 2010 | 18.96 | 18.96 | 18.54 | 18.56 | 27,144,758 | -0.35(-1.87%) |
Jan 28, 2010 | 18.96 | 19.09 | 18.80 | 18.91 | 18,965,516 | +0.02(+0.09%) |
Jan 27, 2010 | 18.96 | 18.98 | 18.63 | 18.89 | 32,997,054 | -0.20(-1.06%) |
Jan 26, 2010 | 19.13 | 19.16 | 19.02 | 19.10 | 18,908,346 | -0.08(-0.40%) |
Jan 25, 2010 | 19.20 | 19.46 | 19.12 | 19.17 | 13,836,868 | +0.07(+0.35%) |
Jan 22, 2010 | 19.40 | 19.51 | 19.07 | 19.11 | 19,983,164 | -0.37(-1.89%) |
Jan 21, 2010 | 19.70 | 19.81 | 19.28 | 19.48 | 23,702,458 | -0.24(-1.21%) |
Jan 20, 2010 | 19.71 | 19.91 | 19.49 | 19.71 | 19,272,392 | +0.01(+0.07%) |
Jan 19, 2010 | 19.47 | 19.81 | 19.46 | 19.70 | 22,808,018 | +0.25(+1.28%) |
Jan 15, 2010 | 19.41 | 19.45 | 19.45 | 19.45 | 46,021,452 | +0.05(+0.25%) |
Jan 14, 2010 | 19.36 | 19.50 | 19.28 | 19.40 | 12,294,427 | +0.02(+0.11%) |
Jan 13, 2010 | 19.23 | 19.47 | 19.23 | 19.38 | 14,424,873 | +0.18(+0.95%) |
Jan 12, 2010 | 19.21 | 19.33 | 19.15 | 19.20 | 15,082,285 | -0.06(-0.29%) |
Jan 11, 2010 | 19.24 | 19.31 | 19.16 | 19.25 | 15,093,262 | +0.10(+0.51%) |
Jan 08, 2010 | 19.06 | 19.23 | 19.03 | 19.16 | 16,749,864 | +0.10(+0.51%) |
Jan 07, 2010 | 18.90 | 19.06 | 18.82 | 19.06 | 17,726,584 | +0.16(+0.83%) |
Jan 06, 2010 | 18.77 | 18.93 | 18.74 | 18.90 | 15,719,369 | +0.10(+0.56%) |
Jan 05, 2010 | 18.96 | 18.96 | 18.71 | 18.80 | 14,562,017 | -0.15(-0.81%) |
Jan 04, 2010 | 18.86 | 18.99 | 18.76 | 18.95 | 14,930,125 | +0.16(+0.87%) |
Dec 31, 2009 | 18.96 | 18.79 | 18.79 | 18.79 | 17,927,508 | -0.19(-1.01%) |
Dec 30, 2009 | 18.76 | 18.98 | 18.76 | 18.98 | 10,317,202 | +0.10(+0.52%) |
Dec 29, 2009 | 19.01 | 19.12 | 18.87 | 18.88 | 12,794,939 | -0.09(-0.49%) |
Dec 28, 2009 | 18.85 | 18.98 | 18.81 | 18.98 | 11,742,782 | +0.13(+0.70%) |
Dec 24, 2009 | 18.82 | 18.94 | 18.81 | 18.84 | 4,366,061 | +0.02(+0.11%) |
Dec 23, 2009 | 18.87 | 18.92 | 18.78 | 18.82 | 7,924,618 | -0.01(-0.06%) |
Dec 22, 2009 | 18.81 | 18.89 | 18.80 | 18.83 | 13,959,270 | +0.07(+0.37%) |
Dec 21, 2009 | 18.65 | 18.86 | 18.59 | 18.76 | 16,899,024 | +0.20(+1.09%) |
Dec 18, 2009 | 18.71 | 18.71 | 18.44 | 18.56 | 27,042,764 | -0.08(-0.45%) |
Dec 17, 2009 | 18.71 | 18.73 | 18.50 | 18.65 | 15,536,815 | -0.25(-1.34%) |
Dec 16, 2009 | 18.88 | 18.95 | 18.71 | 18.90 | 15,532,961 | +0.11(+0.59%) |
Dec 15, 2009 | 18.72 | 18.87 | 18.62 | 18.79 | 12,677,537 | +0.07(+0.39%) |
Dec 14, 2009 | 18.77 | 18.80 | 18.71 | 18.72 | 12,907,490 | +0.00(+0.02%) |
Dec 11, 2009 | 18.79 | 18.91 | 18.67 | 18.71 | 15,364,419 | -0.10(-0.55%) |
Dec 10, 2009 | 18.64 | 18.91 | 18.63 | 18.82 | 18,013,638 | +0.16(+0.86%) |
Dec 09, 2009 | 18.62 | 18.68 | 18.49 | 18.66 | 13,261,152 | +0.13(+0.70%) |
Dec 08, 2009 | 18.62 | 18.67 | 18.42 | 18.53 | 16,627,307 | -0.15(-0.78%) |
Dec 07, 2009 | 18.74 | 18.88 | 18.66 | 18.67 | 15,326,508 | -0.04(-0.22%) |
Dec 04, 2009 | 18.99 | 19.02 | 18.58 | 18.72 | 18,092,628 | -0.16(-0.85%) |
Dec 03, 2009 | 18.93 | 19.03 | 18.84 | 18.88 | 15,365,873 | -0.07(-0.37%) |
Dec 02, 2009 | 18.96 | 19.13 | 18.88 | 18.95 | 15,974,537 | -0.01(-0.07%) |
Dec 01, 2009 | 19.09 | 19.09 | 18.87 | 18.96 | 29,352,970 | -0.00(-0.02%) |
Nov 30, 2009 | 18.86 | 18.98 | 18.68 | 18.96 | 20,246,910 | +0.14(+0.76%) |
Nov 27, 2009 | 18.61 | 18.91 | 18.55 | 18.82 | 8,304,030 | -0.11(-0.61%) |
Nov 25, 2009 | 18.90 | 19.00 | 18.83 | 18.93 | 12,031,186 | +0.33(+1.78%) |
Nov 24, 2009 | 18.52 | 18.96 | 18.27 | 18.60 | 24,825,682 | +0.11(+0.62%) |
Nov 23, 2009 | 18.69 | 18.74 | 18.44 | 18.49 | 26,807,576 | -0.18(-0.95%) |
Nov 20, 2009 | 18.53 | 18.70 | 18.39 | 18.67 | 18,384,822 | +0.24(+1.28%) |
Nov 19, 2009 | 18.41 | 18.51 | 18.29 | 18.43 | 19,371,916 | -0.08(-0.41%) |
Nov 18, 2009 | 18.55 | 18.55 | 18.27 | 18.51 | 13,884,604 | -0.05(-0.24%) |
Nov 17, 2009 | 18.66 | 18.66 | 18.47 | 18.55 | 16,070,462 | -0.11(-0.60%) |
Nov 16, 2009 | 18.63 | 18.75 | 18.49 | 18.66 | 19,496,476 | +0.24(+1.28%) |
Nov 13, 2009 | 18.52 | 18.62 | 18.37 | 18.43 | 17,119,070 | -0.10(-0.53%) |
Nov 12, 2009 | 18.58 | 18.72 | 18.45 | 18.52 | 13,736,317 | -0.01(-0.06%) |
Nov 11, 2009 | 18.59 | 18.64 | 18.45 | 18.53 | 17,662,914 | +0.16(+0.87%) |
Nov 10, 2009 | 18.16 | 18.44 | 18.15 | 18.37 | 15,798,661 | +0.16(+0.86%) |
Nov 09, 2009 | 18.02 | 18.24 | 17.94 | 18.22 | 14,986,145 | +0.29(+1.59%) |
Nov 06, 2009 | 17.90 | 17.95 | 17.77 | 17.93 | 11,479,108 | -0.01(-0.06%) |
Nov 05, 2009 | 17.76 | 18.02 | 17.74 | 17.94 | 14,328,857 | +0.23(+1.28%) |
Nov 04, 2009 | 17.57 | 17.92 | 17.57 | 17.72 | 15,918,842 | +0.17(+0.95%) |
Nov 03, 2009 | 17.71 | 17.71 | 17.42 | 17.55 | 17,741,204 | -0.17(-0.94%) |