Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.90 | 21.15 | 20.80 | 20.82 | 4,816,182 | -0.05(-0.26%) |
Jun 29, 2010 | 20.72 | 20.96 | 20.58 | 20.87 | 4,800,404 | -0.13(-0.64%) |
Jun 25, 2010 | 21.00 | 21.23 | 20.75 | 21.00 | 4,677,624 | +0.11(+0.52%) |
Jun 24, 2010 | 20.85 | 21.06 | 20.45 | 20.90 | 14,387,400 | +0.01(+0.05%) |
Jun 23, 2010 | 20.70 | 21.00 | 20.66 | 20.89 | 2,759,847 | +0.20(+0.98%) |
Jun 22, 2010 | 20.97 | 21.18 | 20.63 | 20.68 | 3,621,978 | -0.33(-1.59%) |
Jun 21, 2010 | 21.10 | 21.29 | 20.87 | 21.02 | 4,334,946 | +0.01(+0.05%) |
Jun 18, 2010 | 21.29 | 21.44 | 20.98 | 21.01 | 4,412,994 | -0.18(-0.87%) |
Jun 17, 2010 | 21.17 | 21.40 | 21.00 | 21.19 | 2,983,806 | +0.01(+0.06%) |
Jun 16, 2010 | 21.22 | 21.48 | 21.10 | 21.18 | 3,159,315 | -0.16(-0.73%) |
Jun 15, 2010 | 21.08 | 21.49 | 20.97 | 21.33 | 3,456,738 | +0.41(+1.98%) |
Jun 14, 2010 | 21.16 | 21.20 | 20.87 | 20.92 | 3,407,193 | -0.10(-0.48%) |
Jun 11, 2010 | 20.83 | 21.05 | 20.71 | 21.02 | 2,955,063 | +0.15(+0.70%) |
Jun 10, 2010 | 20.64 | 20.92 | 20.62 | 20.87 | 3,228,459 | +0.40(+1.97%) |
Jun 09, 2010 | 20.31 | 20.77 | 20.31 | 20.47 | 3,475,449 | +0.16(+0.80%) |
Jun 08, 2010 | 20.18 | 20.42 | 19.93 | 20.31 | 3,210,678 | +0.19(+0.96%) |
Jun 07, 2010 | 20.40 | 20.41 | 20.00 | 20.11 | 4,490,157 | -0.20(-0.98%) |
Jun 04, 2010 | 20.64 | 20.69 | 20.21 | 20.31 | 4,012,749 | -0.51(-2.44%) |
Jun 03, 2010 | 20.73 | 20.86 | 20.57 | 20.82 | 5,640,885 | +0.14(+0.69%) |
Jun 02, 2010 | 20.59 | 20.71 | 20.35 | 20.68 | 3,473,703 | +0.11(+0.55%) |
Jun 01, 2010 | 20.86 | 20.93 | 20.56 | 20.56 | 4,213,422 | -0.30(-1.44%) |
May 28, 2010 | 20.84 | 21.00 | 20.59 | 20.86 | 4,335,399 | +0.02(+0.10%) |
May 27, 2010 | 21.19 | 21.20 | 20.72 | 20.84 | 4,408,224 | +0.17(+0.81%) |
May 26, 2010 | 21.17 | 21.27 | 20.63 | 20.68 | 4,251,744 | -0.47(-2.22%) |
May 25, 2010 | 20.58 | 21.19 | 20.42 | 21.15 | 6,286,308 | +0.27(+1.29%) |
May 24, 2010 | 20.41 | 21.22 | 20.36 | 20.88 | 6,744,378 | +0.53(+2.60%) |
May 21, 2010 | 20.26 | 20.67 | 20.07 | 20.35 | 8,198,550 | -0.21(-1.04%) |
May 20, 2010 | 20.50 | 20.98 | 20.03 | 20.56 | 11,489,865 | +0.67(+3.37%) |
May 19, 2010 | 19.82 | 20.17 | 19.73 | 19.89 | 4,726,665 | +0.09(+0.44%) |
May 18, 2010 | 20.10 | 20.24 | 19.58 | 19.80 | 4,367,697 | -0.13(-0.64%) |
May 17, 2010 | 20.03 | 20.17 | 19.63 | 19.93 | 5,304,441 | -0.04(-0.18%) |
May 14, 2010 | 19.91 | 20.21 | 19.73 | 19.97 | 4,894,536 | -0.04(-0.22%) |
May 13, 2010 | 20.07 | 20.38 | 19.92 | 20.01 | 5,619,759 | -0.46(-2.25%) |
May 12, 2010 | 20.24 | 20.53 | 20.19 | 20.47 | 3,448,998 | +0.20(+1.00%) |
May 11, 2010 | 20.33 | 20.36 | 19.86 | 20.27 | 2,660,340 | +0.15(+0.73%) |
May 10, 2010 | 19.89 | 20.36 | 19.87 | 20.12 | 3,713,571 | +0.54(+2.78%) |
May 07, 2010 | 19.91 | 20.03 | 19.20 | 19.58 | 4,477,122 | -0.39(-1.95%) |
May 06, 2010 | 20.25 | 20.30 | 19.35 | 19.97 | 5,875,905 | -0.42(-2.04%) |
May 05, 2010 | 20.55 | 20.71 | 20.20 | 20.38 | 2,644,842 | -0.06(-0.28%) |
May 04, 2010 | 20.24 | 20.50 | 19.90 | 20.44 | 2,858,082 | +0.03(+0.15%) |
May 03, 2010 | 20.37 | 20.60 | 20.23 | 20.41 | 3,398,952 | +0.17(+0.84%) |
Apr 30, 2010 | 20.82 | 20.82 | 20.07 | 20.24 | 4,746,435 | -0.51(-2.44%) |
Apr 29, 2010 | 20.35 | 20.87 | 20.28 | 20.75 | 2,767,494 | +0.47(+2.32%) |
Apr 28, 2010 | 20.50 | 20.68 | 20.23 | 20.28 | 3,232,554 | -0.13(-0.65%) |
Apr 27, 2010 | 20.50 | 20.71 | 20.36 | 20.41 | 2,332,704 | -0.18(-0.89%) |
Apr 26, 2010 | 20.76 | 20.80 | 20.49 | 20.59 | 3,082,536 | -0.28(-1.36%) |
Apr 23, 2010 | 20.47 | 20.90 | 20.47 | 20.88 | 4,033,275 | +0.41(+2.02%) |
Apr 22, 2010 | 20.08 | 20.52 | 20.04 | 20.46 | 3,689,922 | +0.31(+1.54%) |
Apr 21, 2010 | 19.94 | 20.19 | 19.89 | 20.15 | 2,709,612 | +0.27(+1.36%) |
Apr 20, 2010 | 19.78 | 19.93 | 19.74 | 19.88 | 2,377,791 | +0.15(+0.76%) |
Apr 19, 2010 | 19.98 | 20.03 | 19.56 | 19.73 | 2,966,160 | -0.23(-1.15%) |
Apr 16, 2010 | 19.58 | 19.97 | 19.42 | 19.96 | 3,557,502 | +0.09(+0.47%) |
Apr 15, 2010 | 19.89 | 20.00 | 19.74 | 19.87 | 2,494,929 | -0.07(-0.33%) |
Apr 14, 2010 | 19.97 | 20.06 | 19.85 | 19.94 | 3,070,368 | +0.09(+0.44%) |
Apr 13, 2010 | 19.74 | 19.86 | 19.63 | 19.85 | 2,442,396 | +0.06(+0.30%) |
Apr 12, 2010 | 19.75 | 19.85 | 19.63 | 19.79 | 2,213,238 | -0.01(-0.05%) |
Apr 09, 2010 | 19.75 | 19.81 | 19.58 | 19.80 | 2,525,082 | -0.01(-0.05%) |
Apr 08, 2010 | 19.82 | 19.92 | 19.52 | 19.81 | 2,633,508 | -0.05(-0.24%) |
Apr 07, 2010 | 19.93 | 20.27 | 19.78 | 19.86 | 4,561,245 | +0.03(+0.13%) |
Apr 06, 2010 | 19.60 | 19.87 | 19.50 | 19.83 | 2,949,408 | +0.00(+0.00%) |
Apr 05, 2010 | 19.93 | 20.06 | 19.73 | 19.83 | 2,362,071 | -0.10(-0.49%) |
Apr 01, 2010 | 19.78 | 19.93 | 19.93 | 19.93 | 6,210,000 | +0.19(+0.95%) |
Mar 31, 2010 | 19.90 | 19.97 | 19.67 | 19.74 | 2,903,385 | -0.12(-0.59%) |
Mar 30, 2010 | 19.94 | 20.05 | 19.68 | 19.86 | 2,075,640 | -0.03(-0.13%) |
Mar 29, 2010 | 19.88 | 20.07 | 19.75 | 19.88 | 1,912,353 | -0.02(-0.10%) |
Mar 26, 2010 | 19.74 | 19.99 | 19.71 | 19.90 | 2,776,269 | +0.19(+0.96%) |
Mar 25, 2010 | 19.90 | 19.99 | 19.54 | 19.71 | 3,989,316 | -0.09(-0.45%) |
Mar 24, 2010 | 19.96 | 20.01 | 19.65 | 19.80 | 3,737,343 | -0.13(-0.65%) |
Mar 23, 2010 | 19.91 | 20.09 | 19.60 | 19.93 | 4,195,911 | +0.11(+0.54%) |
Mar 22, 2010 | 18.85 | 20.02 | 18.85 | 19.83 | 8,372,061 | +1.02(+5.42%) |
Mar 19, 2010 | 18.96 | 18.97 | 18.77 | 18.81 | 2,369,637 | -0.11(-0.58%) |
Mar 18, 2010 | 18.79 | 18.94 | 18.70 | 18.92 | 1,911,027 | +0.09(+0.46%) |
Mar 17, 2010 | 19.00 | 19.08 | 18.77 | 18.83 | 3,172,284 | -0.08(-0.41%) |
Mar 16, 2010 | 19.10 | 19.31 | 18.84 | 18.91 | 3,803,847 | -0.08(-0.42%) |
Mar 15, 2010 | 18.85 | 19.03 | 18.48 | 18.99 | 2,940,858 | +0.22(+1.15%) |
Mar 12, 2010 | 18.65 | 18.81 | 18.40 | 18.77 | 1,775,520 | +0.09(+0.46%) |
Mar 11, 2010 | 18.74 | 18.77 | 18.53 | 18.68 | 1,748,988 | -0.03(-0.18%) |
Mar 10, 2010 | 18.65 | 18.81 | 18.59 | 18.72 | 1,889,832 | +0.04(+0.21%) |
Mar 09, 2010 | 18.88 | 18.99 | 18.57 | 18.68 | 4,183,227 | -0.27(-1.43%) |
Mar 08, 2010 | 18.87 | 19.02 | 18.78 | 18.95 | 2,528,307 | +0.02(+0.12%) |
Mar 05, 2010 | 18.81 | 19.00 | 18.67 | 18.92 | 2,507,640 | +0.20(+1.05%) |
Mar 04, 2010 | 18.58 | 18.98 | 18.50 | 18.73 | 3,466,131 | +0.19(+1.01%) |
Mar 03, 2010 | 18.62 | 18.71 | 18.48 | 18.54 | 3,189,738 | -0.14(-0.75%) |
Mar 02, 2010 | 18.39 | 18.70 | 18.32 | 18.68 | 4,341,513 | +0.25(+1.37%) |
Mar 01, 2010 | 18.70 | 18.74 | 18.38 | 18.43 | 3,934,263 | -0.15(-0.83%) |
Feb 26, 2010 | 18.78 | 18.80 | 18.52 | 18.58 | 4,259,010 | -0.11(-0.59%) |
Feb 25, 2010 | 18.53 | 18.82 | 18.51 | 18.69 | 8,453,676 | +0.10(+0.52%) |
Feb 24, 2010 | 17.30 | 18.75 | 17.29 | 18.59 | 20,158,118 | +2.03(+12.26%) |
Feb 23, 2010 | 16.56 | 16.66 | 16.38 | 16.56 | 4,638,888 | +0.05(+0.32%) |
Feb 22, 2010 | 16.71 | 16.81 | 16.50 | 16.51 | 3,861,591 | -0.16(-0.94%) |
Feb 19, 2010 | 16.57 | 16.80 | 16.51 | 16.67 | 2,938,527 | +0.04(+0.24%) |
Feb 18, 2010 | 16.63 | 16.68 | 16.53 | 16.63 | 1,643,427 | -0.07(-0.42%) |
Feb 17, 2010 | 16.44 | 16.73 | 16.42 | 16.70 | 2,219,859 | +0.26(+1.56%) |
Feb 16, 2010 | 16.37 | 16.66 | 16.29 | 16.44 | 5,277,000 | +0.32(+1.96%) |
Feb 12, 2010 | 15.87 | 16.12 | 16.12 | 16.12 | 10,661,400 | +0.22(+1.38%) |
Feb 11, 2010 | 15.88 | 15.92 | 15.74 | 15.90 | 2,657,808 | -0.02(-0.15%) |
Feb 10, 2010 | 15.92 | 16.09 | 15.78 | 15.93 | 3,032,238 | -0.06(-0.40%) |
Feb 09, 2010 | 15.79 | 16.03 | 15.72 | 15.99 | 3,749,205 | +0.28(+1.80%) |
Feb 08, 2010 | 16.04 | 16.08 | 15.67 | 15.71 | 8,184,498 | -0.35(-2.18%) |
Feb 05, 2010 | 16.23 | 16.24 | 16.02 | 16.06 | 8,872,632 | -0.31(-1.87%) |
Feb 04, 2010 | 16.66 | 16.70 | 16.33 | 16.36 | 10,197,525 | -0.70(-4.10%) |
Feb 03, 2010 | 16.90 | 17.24 | 16.83 | 17.06 | 5,797,482 | +0.10(+0.57%) |
Feb 02, 2010 | 16.71 | 17.02 | 16.68 | 16.97 | 4,244,037 | +0.31(+1.86%) |
Feb 01, 2010 | 16.63 | 16.66 | 16.47 | 16.66 | 3,445,914 | +0.15(+0.91%) |
Jan 29, 2010 | 16.41 | 16.63 | 16.33 | 16.51 | 4,549,785 | +0.14(+0.86%) |
Jan 28, 2010 | 16.38 | 16.46 | 16.17 | 16.37 | 5,988,393 | +0.06(+0.39%) |
Jan 27, 2010 | 16.28 | 16.46 | 16.22 | 16.30 | 2,147,004 | -0.06(-0.37%) |
Jan 26, 2010 | 16.25 | 16.48 | 16.00 | 16.36 | 2,153,931 | +0.10(+0.59%) |
Jan 25, 2010 | 16.11 | 16.35 | 16.00 | 16.27 | 3,674,412 | +0.19(+1.20%) |
Jan 22, 2010 | 16.40 | 16.45 | 16.03 | 16.07 | 3,027,282 | -0.36(-2.21%) |
Jan 21, 2010 | 16.45 | 16.63 | 16.41 | 16.44 | 2,460,516 | -0.01(-0.06%) |
Jan 20, 2010 | 16.48 | 16.52 | 16.36 | 16.45 | 1,824,075 | -0.11(-0.64%) |
Jan 19, 2010 | 16.48 | 16.67 | 16.44 | 16.55 | 2,976,945 | +0.10(+0.59%) |
Jan 15, 2010 | 16.44 | 16.46 | 16.46 | 16.46 | 5,965,800 | +0.04(+0.24%) |
Jan 14, 2010 | 16.45 | 16.56 | 16.36 | 16.42 | 1,462,287 | -0.05(-0.30%) |
Jan 13, 2010 | 16.61 | 16.62 | 16.35 | 16.47 | 1,925,082 | -0.08(-0.48%) |
Jan 12, 2010 | 16.31 | 16.67 | 16.23 | 16.55 | 3,091,383 | +0.19(+1.18%) |
Jan 11, 2010 | 16.50 | 16.50 | 16.27 | 16.35 | 2,376,546 | -0.09(-0.55%) |
Jan 08, 2010 | 16.54 | 16.66 | 16.40 | 16.44 | 1,762,905 | -0.23(-1.38%) |
Jan 07, 2010 | 16.68 | 16.81 | 16.40 | 16.67 | 2,620,416 | -0.11(-0.66%) |
Jan 06, 2010 | 16.25 | 16.82 | 16.23 | 16.78 | 6,359,136 | +0.93(+5.87%) |
Jan 05, 2010 | 16.01 | 16.05 | 15.66 | 15.85 | 3,456,564 | -0.20(-1.27%) |
Jan 04, 2010 | 16.18 | 16.34 | 16.00 | 16.06 | 3,059,133 | -0.04(-0.27%) |
Dec 31, 2009 | 16.19 | 16.10 | 16.10 | 16.10 | 3,546,600 | -0.13(-0.78%) |
Dec 30, 2009 | 16.25 | 16.33 | 16.12 | 16.23 | 2,401,848 | +0.00(+0.00%) |
Dec 29, 2009 | 16.27 | 16.33 | 16.20 | 16.23 | 1,975,932 | -0.07(-0.45%) |
Dec 28, 2009 | 16.33 | 16.40 | 16.23 | 16.30 | 1,213,995 | -0.04(-0.26%) |
Dec 24, 2009 | 16.30 | 16.40 | 16.23 | 16.34 | 271,050 | +0.00(+0.02%) |
Dec 23, 2009 | 16.30 | 16.45 | 16.26 | 16.34 | 2,363,859 | +0.08(+0.47%) |
Dec 22, 2009 | 16.31 | 16.33 | 16.13 | 16.26 | 2,565,174 | -0.01(-0.06%) |
Dec 21, 2009 | 16.30 | 16.58 | 16.25 | 16.27 | 2,027,157 | -0.03(-0.18%) |
Dec 18, 2009 | 16.18 | 16.33 | 16.04 | 16.30 | 4,479,828 | +0.23(+1.45%) |
Dec 17, 2009 | 15.98 | 16.14 | 15.88 | 16.07 | 2,568,582 | -0.00(-0.02%) |
Dec 16, 2009 | 16.18 | 16.31 | 16.00 | 16.07 | 3,155,661 | -0.07(-0.43%) |
Dec 15, 2009 | 16.06 | 16.21 | 15.99 | 16.14 | 2,347,338 | +0.02(+0.10%) |
Dec 14, 2009 | 16.10 | 16.34 | 15.98 | 16.13 | 3,004,509 | -0.18(-1.08%) |
Dec 11, 2009 | 16.11 | 16.32 | 16.06 | 16.30 | 2,657,109 | +0.26(+1.64%) |
Dec 10, 2009 | 16.00 | 16.14 | 15.92 | 16.04 | 2,385,309 | +0.03(+0.21%) |
Dec 09, 2009 | 16.03 | 16.08 | 15.85 | 16.01 | 6,193,497 | +0.01(+0.08%) |
Dec 08, 2009 | 15.73 | 16.07 | 15.61 | 15.99 | 5,899,317 | +0.25(+1.59%) |
Dec 07, 2009 | 15.60 | 15.78 | 15.53 | 15.74 | 4,384,773 | +0.15(+0.94%) |
Dec 04, 2009 | 15.73 | 16.06 | 15.55 | 15.60 | 7,117,812 | -0.09(-0.57%) |
Dec 03, 2009 | 16.37 | 16.37 | 15.63 | 15.69 | 8,246,157 | -0.58(-3.55%) |
Dec 02, 2009 | 16.23 | 16.36 | 16.21 | 16.26 | 3,742,623 | +0.03(+0.18%) |
Dec 01, 2009 | 16.34 | 16.45 | 16.18 | 16.23 | 5,660,493 | -0.09(-0.55%) |
Nov 30, 2009 | 16.79 | 16.88 | 16.27 | 16.32 | 5,866,497 | -0.54(-3.18%) |
Nov 27, 2009 | 16.79 | 17.16 | 16.70 | 16.86 | 1,505,331 | -0.16(-0.96%) |
Nov 25, 2009 | 17.06 | 17.13 | 16.84 | 17.02 | 4,269,291 | -0.09(-0.51%) |
Nov 24, 2009 | 17.00 | 17.40 | 16.84 | 17.11 | 10,887,438 | +0.74(+4.54%) |
Nov 23, 2009 | 16.44 | 16.56 | 16.24 | 16.37 | 4,725,903 | +0.06(+0.35%) |
Nov 20, 2009 | 16.26 | 16.33 | 16.17 | 16.31 | 2,264,430 | +0.06(+0.37%) |
Nov 19, 2009 | 16.37 | 16.41 | 16.10 | 16.25 | 2,872,029 | -0.20(-1.22%) |
Nov 18, 2009 | 16.38 | 16.51 | 16.37 | 16.45 | 2,136,669 | +0.06(+0.39%) |
Nov 17, 2009 | 16.35 | 16.46 | 16.24 | 16.39 | 3,027,636 | -0.04(-0.24%) |
Nov 16, 2009 | 15.94 | 16.50 | 15.85 | 16.43 | 5,353,308 | +0.07(+0.43%) |
Nov 13, 2009 | 16.06 | 16.42 | 16.01 | 16.36 | 4,592,406 | +0.29(+1.80%) |
Nov 12, 2009 | 16.49 | 16.51 | 16.02 | 16.07 | 2,616,453 | -0.37(-2.27%) |
Nov 11, 2009 | 16.44 | 16.53 | 16.27 | 16.44 | 3,343,119 | +0.01(+0.04%) |
Nov 10, 2009 | 16.56 | 16.59 | 16.23 | 16.43 | 2,345,820 | -0.12(-0.70%) |
Nov 09, 2009 | 16.29 | 16.59 | 16.15 | 16.55 | 3,525,222 | +0.29(+1.78%) |
Nov 06, 2009 | 16.09 | 16.26 | 15.84 | 16.26 | 5,089,188 | +0.15(+0.95%) |
Nov 05, 2009 | 16.07 | 16.20 | 15.82 | 16.11 | 4,542,513 | +0.34(+2.18%) |
Nov 04, 2009 | 15.72 | 15.85 | 15.38 | 15.76 | 3,865,347 | +0.10(+0.62%) |
Nov 03, 2009 | 15.73 | 15.95 | 15.57 | 15.67 | 3,744,345 | -0.23(-1.47%) |
Nov 02, 2009 | 15.27 | 15.94 | 15.25 | 15.90 | 8,776,572 | +0.86(+5.69%) |
Oct 30, 2009 | 15.24 | 15.31 | 14.90 | 15.04 | 5,669,679 | -0.21(-1.38%) |
Oct 29, 2009 | 15.32 | 15.41 | 15.14 | 15.25 | 3,335,700 | +0.02(+0.13%) |
Oct 28, 2009 | 15.34 | 15.54 | 15.16 | 15.23 | 4,494,525 | -0.07(-0.48%) |
Oct 27, 2009 | 15.73 | 15.73 | 15.19 | 15.31 | 3,579,138 | -0.37(-2.38%) |
Oct 26, 2009 | 15.76 | 15.90 | 15.59 | 15.68 | 3,974,730 | -0.17(-1.07%) |
Oct 23, 2009 | 15.87 | 16.04 | 15.78 | 15.85 | 3,312,966 | -0.14(-0.86%) |
Oct 22, 2009 | 15.75 | 16.15 | 15.67 | 15.99 | 5,938,977 | +0.23(+1.46%) |
Oct 21, 2009 | 16.22 | 16.32 | 15.76 | 15.76 | 3,180,672 | -0.55(-3.35%) |
Oct 20, 2009 | 16.37 | 16.47 | 16.26 | 16.30 | 2,768,892 | -0.16(-0.95%) |
Oct 19, 2009 | 16.31 | 16.50 | 16.15 | 16.46 | 2,823,501 | +0.16(+0.98%) |
Oct 16, 2009 | 16.25 | 16.39 | 16.10 | 16.30 | 3,110,913 | +0.05(+0.31%) |
Oct 15, 2009 | 16.42 | 16.48 | 16.21 | 16.25 | 3,040,782 | -0.27(-1.65%) |
Oct 14, 2009 | 16.48 | 16.73 | 16.41 | 16.52 | 4,784,847 | -0.08(-0.46%) |
Oct 13, 2009 | 16.40 | 16.63 | 16.39 | 16.60 | 4,334,574 | +0.17(+1.03%) |
Oct 12, 2009 | 16.34 | 16.44 | 16.23 | 16.43 | 3,885,021 | +0.08(+0.49%) |
Oct 09, 2009 | 16.13 | 16.36 | 16.05 | 16.35 | 3,150,255 | +0.13(+0.82%) |
Oct 08, 2009 | 16.35 | 16.46 | 16.17 | 16.22 | 3,807,759 | -0.12(-0.71%) |
Oct 07, 2009 | 16.62 | 16.73 | 16.19 | 16.33 | 3,602,136 | -0.19(-1.15%) |
Oct 06, 2009 | 16.15 | 16.56 | 16.12 | 16.52 | 3,981,687 | +0.40(+2.48%) |
Oct 05, 2009 | 15.84 | 16.15 | 15.78 | 16.12 | 3,648,933 | +0.26(+1.66%) |
Oct 02, 2009 | 16.02 | 16.20 | 15.85 | 15.86 | 4,275,948 | -0.26(-1.61%) |
Oct 01, 2009 | 16.14 | 16.37 | 16.03 | 16.12 | 4,367,736 | -0.11(-0.66%) |
Sep 30, 2009 | 16.28 | 16.35 | 16.01 | 16.23 | 5,314,209 | +0.17(+1.06%) |
Sep 29, 2009 | 16.07 | 16.18 | 15.94 | 16.06 | 5,133,099 | +0.04(+0.25%) |
Sep 28, 2009 | 15.99 | 16.12 | 15.90 | 16.02 | 5,888,652 | +0.01(+0.08%) |
Sep 25, 2009 | 16.32 | 16.34 | 15.93 | 16.00 | 6,577,257 | -0.43(-2.64%) |
Sep 24, 2009 | 16.50 | 16.64 | 16.33 | 16.44 | 3,564,957 | +0.00(+0.00%) |
Sep 23, 2009 | 16.80 | 16.82 | 16.42 | 16.44 | 5,043,093 | -0.30(-1.79%) |
Sep 22, 2009 | 16.94 | 17.11 | 16.69 | 16.74 | 5,018,136 | -0.18(-1.04%) |
Sep 21, 2009 | 16.33 | 17.02 | 16.28 | 16.91 | 8,802,570 | +0.81(+5.05%) |
Sep 18, 2009 | 16.02 | 16.17 | 15.85 | 16.10 | 4,749,711 | +0.08(+0.50%) |
Sep 17, 2009 | 16.10 | 16.10 | 15.84 | 16.02 | 5,333,298 | +0.07(+0.44%) |
Sep 16, 2009 | 16.26 | 16.31 | 15.91 | 15.95 | 5,529,507 | -0.30(-1.87%) |
Sep 15, 2009 | 16.43 | 16.56 | 16.18 | 16.25 | 2,604,345 | -0.19(-1.14%) |
Sep 14, 2009 | 16.30 | 16.46 | 16.17 | 16.44 | 2,084,118 | +0.09(+0.55%) |
Sep 11, 2009 | 16.71 | 16.76 | 16.22 | 16.35 | 3,473,817 | -0.42(-2.49%) |
Sep 10, 2009 | 16.42 | 16.80 | 16.40 | 16.77 | 5,142,312 | +0.37(+2.28%) |
Sep 09, 2009 | 16.43 | 16.53 | 16.29 | 16.39 | 3,263,859 | +0.05(+0.29%) |
Sep 08, 2009 | 16.42 | 16.57 | 16.24 | 16.35 | 3,494,709 | -0.04(-0.26%) |
Sep 04, 2009 | 16.41 | 16.46 | 16.23 | 16.39 | 3,267,810 | -0.05(-0.32%) |
Sep 03, 2009 | 16.29 | 16.45 | 16.01 | 16.44 | 4,896,003 | -0.00(-0.02%) |
Sep 02, 2009 | 16.55 | 16.59 | 16.36 | 16.45 | 2,469,858 | -0.06(-0.38%) |
Sep 01, 2009 | 16.63 | 17.00 | 16.44 | 16.51 | 4,023,180 | -0.14(-0.82%) |
Aug 31, 2009 | 16.95 | 17.04 | 16.62 | 16.65 | 4,694,646 | -0.40(-2.33%) |
Aug 28, 2009 | 16.93 | 17.24 | 16.91 | 17.04 | 4,172,391 | +0.12(+0.73%) |
Aug 27, 2009 | 16.89 | 16.99 | 16.71 | 16.92 | 5,282,010 | +0.21(+1.26%) |
Aug 26, 2009 | 16.73 | 17.13 | 16.57 | 16.71 | 15,186,729 | +0.74(+4.66%) |
Aug 25, 2009 | 15.45 | 16.07 | 15.39 | 15.97 | 10,394,664 | +0.63(+4.09%) |
Aug 24, 2009 | 15.32 | 15.41 | 15.18 | 15.34 | 3,613,551 | -0.01(-0.04%) |
Aug 21, 2009 | 15.11 | 15.40 | 14.84 | 15.35 | 3,306,753 | +0.45(+3.02%) |
Aug 20, 2009 | 15.04 | 15.08 | 14.78 | 14.90 | 3,405,174 | -0.15(-0.97%) |
Aug 19, 2009 | 14.81 | 15.14 | 14.81 | 15.04 | 1,823,763 | +0.13(+0.89%) |
Aug 18, 2009 | 14.75 | 14.97 | 14.69 | 14.91 | 1,939,299 | +0.23(+1.59%) |
Aug 17, 2009 | 14.86 | 14.92 | 14.67 | 14.68 | 3,641,199 | -0.36(-2.39%) |
Aug 14, 2009 | 15.26 | 15.38 | 14.95 | 15.04 | 3,226,005 | -0.28(-1.85%) |
Aug 13, 2009 | 15.36 | 15.38 | 15.04 | 15.32 | 3,536,970 | -0.10(-0.63%) |
Aug 12, 2009 | 15.34 | 15.58 | 15.29 | 15.42 | 3,064,515 | +0.07(+0.48%) |
Aug 11, 2009 | 15.27 | 15.42 | 15.12 | 15.34 | 2,643,069 | -0.03(-0.17%) |
Aug 10, 2009 | 15.56 | 15.61 | 15.24 | 15.37 | 3,243,033 | -0.21(-1.35%) |
Aug 07, 2009 | 15.38 | 15.60 | 15.27 | 15.58 | 3,556,686 | +0.33(+2.14%) |
Aug 06, 2009 | 15.29 | 15.50 | 15.05 | 15.25 | 5,852,913 | +0.31(+2.07%) |
Aug 05, 2009 | 15.13 | 15.22 | 14.79 | 14.94 | 4,535,487 | -0.04(-0.24%) |
Aug 04, 2009 | 15.52 | 15.55 | 14.96 | 14.98 | 5,023,785 | -0.45(-2.94%) |
Aug 03, 2009 | 15.53 | 15.62 | 15.02 | 15.43 | 3,185,994 | +0.06(+0.39%) |
Jul 31, 2009 | 15.51 | 15.66 | 15.23 | 15.37 | 2,695,659 | -0.12(-0.75%) |
Jul 30, 2009 | 15.37 | 15.76 | 15.29 | 15.49 | 2,752,029 | +0.09(+0.58%) |
Jul 29, 2009 | 15.17 | 15.41 | 15.15 | 15.40 | 2,388,111 | +0.14(+0.90%) |
Jul 28, 2009 | 15.07 | 15.47 | 15.07 | 15.26 | 2,384,736 | +0.07(+0.46%) |
Jul 27, 2009 | 15.19 | 15.36 | 15.04 | 15.19 | 2,466,231 | -0.12(-0.76%) |
Jul 24, 2009 | 15.37 | 15.53 | 15.10 | 15.31 | 2,037,153 | -0.06(-0.39%) |
Jul 23, 2009 | 15.06 | 15.62 | 15.02 | 15.37 | 4,010,397 | +0.27(+1.79%) |
Jul 22, 2009 | 15.12 | 15.32 | 15.01 | 15.10 | 2,796,678 | -0.09(-0.57%) |
Jul 21, 2009 | 15.02 | 15.20 | 14.84 | 15.19 | 4,022,466 | +0.18(+1.20%) |
Jul 20, 2009 | 14.83 | 15.03 | 14.68 | 15.01 | 3,263,529 | +0.29(+1.97%) |
Jul 17, 2009 | 14.87 | 14.87 | 14.62 | 14.72 | 2,036,256 | -0.08(-0.56%) |
Jul 16, 2009 | 14.66 | 14.86 | 14.55 | 14.80 | 2,771,493 | +0.11(+0.73%) |
Jul 15, 2009 | 14.71 | 14.87 | 14.60 | 14.69 | 4,702,026 | +0.12(+0.82%) |
Jul 14, 2009 | 14.60 | 14.63 | 14.33 | 14.57 | 3,693,621 | +0.05(+0.32%) |
Jul 13, 2009 | 14.48 | 14.58 | 14.15 | 14.53 | 3,706,227 | +0.21(+1.44%) |
Jul 10, 2009 | 14.56 | 14.73 | 14.27 | 14.32 | 3,495,483 | -0.24(-1.65%) |
Jul 09, 2009 | 14.70 | 14.85 | 14.47 | 14.56 | 3,360,195 | -0.05(-0.32%) |
Jul 08, 2009 | 14.04 | 14.63 | 14.00 | 14.61 | 7,684,941 | +1.08(+7.96%) |
Jul 07, 2009 | 13.74 | 13.75 | 13.53 | 13.53 | 3,147,996 | -0.18(-1.29%) |
Jul 06, 2009 | 13.69 | 13.92 | 13.55 | 13.71 | 3,371,496 | -0.09(-0.68%) |
Jul 02, 2009 | 14.00 | 14.07 | 13.75 | 13.80 | 3,226,617 | -0.34(-2.43%) |