Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.28 | 19.47 | 18.75 | 19.28 | 3,474,914 | -0.11(-0.55%) |
Jul 29, 2010 | 19.59 | 19.75 | 18.89 | 19.39 | 4,442,674 | +0.23(+1.19%) |
Jul 28, 2010 | 19.16 | 19.40 | 18.81 | 19.16 | 157 | +0.35(+1.85%) |
Jul 27, 2010 | 18.81 | 19.63 | 18.72 | 18.81 | 209 | -0.73(-3.76%) |
Jul 26, 2010 | 18.71 | 19.58 | 18.57 | 19.55 | 4,768,310 | +0.76(+4.05%) |
Jul 23, 2010 | 18.29 | 18.82 | 17.94 | 18.79 | 5,391,554 | +0.37(+2.03%) |
Jul 22, 2010 | 17.52 | 18.46 | 17.40 | 18.41 | 13,104,453 | +2.04(+12.44%) |
Jul 21, 2010 | 16.50 | 17.01 | 16.23 | 16.37 | 7,125,675 | +0.15(+0.91%) |
Jul 20, 2010 | 15.39 | 16.29 | 15.32 | 16.23 | 149 | +0.44(+2.79%) |
Jul 19, 2010 | 15.94 | 16.02 | 15.43 | 15.79 | 4,698,928 | +0.16(+1.03%) |
Jul 16, 2010 | 15.63 | 16.43 | 15.59 | 15.63 | 5,108,296 | -0.80(-4.88%) |
Jul 15, 2010 | 16.91 | 17.01 | 16.28 | 16.43 | 6,266,050 | -0.42(-2.50%) |
Jul 14, 2010 | 16.57 | 16.85 | 16.37 | 16.85 | 4,058,684 | +0.14(+0.84%) |
Jul 13, 2010 | 16.37 | 16.80 | 16.33 | 16.71 | 449 | +0.73(+4.60%) |
Jul 12, 2010 | 16.43 | 16.67 | 15.94 | 15.97 | 4,600,309 | -0.54(-3.28%) |
Jul 09, 2010 | 16.51 | 16.57 | 16.20 | 16.51 | 3,922,816 | +0.07(+0.45%) |
Jul 08, 2010 | 16.49 | 16.52 | 16.04 | 16.44 | 4,225,979 | +0.33(+2.07%) |
Jul 07, 2010 | 15.49 | 16.11 | 15.44 | 16.11 | 4,814,473 | +0.73(+4.73%) |
Jul 06, 2010 | 15.87 | 16.04 | 15.19 | 15.38 | 6,035,239 | +0.05(+0.31%) |
Jul 02, 2010 | 15.33 | 16.07 | 15.11 | 15.33 | 8,353,363 | -0.35(-2.22%) |
Jul 01, 2010 | 15.30 | 15.86 | 14.68 | 15.68 | 11,594,607 | +0.47(+3.07%) |
Jun 30, 2010 | 15.14 | 15.77 | 15.06 | 15.21 | 3,442 | -0.19(-1.26%) |
Jun 29, 2010 | 16.29 | 16.38 | 15.14 | 15.40 | 17,333,018 | -2.13(-12.15%) |
Jun 25, 2010 | 17.54 | 17.72 | 17.15 | 17.54 | 5,474,544 | -0.08(-0.46%) |
Jun 24, 2010 | 18.38 | 18.42 | 17.56 | 17.62 | 5,577,010 | -0.61(-3.37%) |
Jun 23, 2010 | 18.77 | 18.77 | 18.09 | 18.23 | 6,595,364 | -0.39(-2.12%) |
Jun 22, 2010 | 19.35 | 19.81 | 18.58 | 18.62 | 449 | -1.10(-5.56%) |
Jun 21, 2010 | 20.17 | 20.29 | 19.51 | 19.72 | 5,705,710 | +0.05(+0.24%) |
Jun 18, 2010 | 19.67 | 20.22 | 19.46 | 19.67 | 5,990,542 | -0.46(-2.29%) |
Jun 17, 2010 | 20.45 | 20.45 | 19.71 | 20.13 | 6,436,434 | -0.02(-0.10%) |
Jun 16, 2010 | 20.17 | 20.42 | 20.01 | 20.15 | 4,670,609 | -0.35(-1.73%) |
Jun 15, 2010 | 20.07 | 20.64 | 19.81 | 20.51 | 6,020,256 | +1.02(+5.24%) |
Jun 14, 2010 | 19.59 | 20.05 | 19.38 | 19.49 | 5,205,230 | +0.45(+2.35%) |
Jun 11, 2010 | 18.63 | 19.17 | 18.63 | 19.04 | 2,794,030 | -0.02(-0.10%) |
Jun 10, 2010 | 18.70 | 19.21 | 18.43 | 19.06 | 6,741,004 | +1.17(+6.53%) |
Jun 09, 2010 | 18.35 | 18.87 | 17.74 | 17.89 | 7,274,721 | -0.06(-0.33%) |
Jun 08, 2010 | 18.03 | 18.15 | 17.41 | 17.95 | 5,522,048 | +0.14(+0.79%) |
Jun 07, 2010 | 18.88 | 19.07 | 17.77 | 17.81 | 6,420,595 | -0.84(-4.51%) |
Jun 04, 2010 | 18.65 | 19.81 | 18.52 | 18.65 | 6,923,063 | -1.58(-7.82%) |
Jun 03, 2010 | 20.29 | 20.51 | 19.97 | 20.23 | 4,702,925 | +0.28(+1.41%) |
Jun 02, 2010 | 19.71 | 19.95 | 19.43 | 19.95 | 21,039 | +0.57(+2.93%) |
Jun 01, 2010 | 19.20 | 20.04 | 19.20 | 19.39 | 5,261,032 | +0.01(+0.07%) |
May 28, 2010 | 19.37 | 20.13 | 19.13 | 19.37 | 4,788,888 | -0.49(-2.49%) |
May 27, 2010 | 19.43 | 19.89 | 19.25 | 19.87 | 4,431,372 | +1.19(+6.37%) |
May 26, 2010 | 18.87 | 19.36 | 18.53 | 18.68 | 6,331,487 | +0.15(+0.79%) |
May 25, 2010 | 17.90 | 18.67 | 17.44 | 18.53 | 299 | -0.11(-0.61%) |
May 24, 2010 | 18.96 | 19.31 | 18.62 | 18.64 | 3,741,026 | -0.29(-1.52%) |
May 21, 2010 | 18.40 | 19.36 | 18.29 | 18.93 | 6,559,538 | +0.39(+2.09%) |
May 20, 2010 | 18.55 | 19.21 | 18.38 | 18.54 | 11,313,414 | -1.38(-6.91%) |
May 19, 2010 | 20.06 | 20.44 | 19.41 | 19.92 | 7,319,014 | -0.43(-2.10%) |
May 18, 2010 | 21.35 | 21.46 | 20.28 | 20.35 | 80,984 | -0.56(-2.68%) |
May 17, 2010 | 20.76 | 21.04 | 20.15 | 20.91 | 9,461,919 | +0.27(+1.29%) |
May 14, 2010 | 20.64 | 21.21 | 20.31 | 20.64 | 7,499,646 | -0.75(-3.53%) |
May 13, 2010 | 22.21 | 22.30 | 21.28 | 21.40 | 3,423,497 | -0.81(-3.64%) |
May 12, 2010 | 21.76 | 22.32 | 21.74 | 22.21 | 4,954,680 | +0.82(+3.81%) |
May 11, 2010 | 21.79 | 21.84 | 21.37 | 21.39 | 3,831,339 | -0.38(-1.75%) |
May 10, 2010 | 21.68 | 21.85 | 21.46 | 21.77 | 8,157,806 | +2.08(+10.59%) |
May 07, 2010 | 20.58 | 20.66 | 19.22 | 19.69 | 10,372,394 | -0.92(-4.47%) |
May 06, 2010 | 20.61 | 22.20 | 19.13 | 20.61 | 149 | -1.42(-6.43%) |
May 05, 2010 | 22.25 | 22.83 | 21.80 | 22.02 | 8,085,133 | -0.84(-3.68%) |
May 04, 2010 | 23.73 | 23.74 | 22.63 | 22.87 | 6,506,927 | -1.59(-6.50%) |
May 03, 2010 | 24.24 | 24.73 | 24.02 | 24.46 | 3,421,776 | +0.51(+2.15%) |
Apr 30, 2010 | 24.62 | 24.85 | 23.84 | 23.94 | 5,675,043 | -0.98(-3.94%) |
Apr 29, 2010 | 23.44 | 24.97 | 23.38 | 24.92 | 7,003,066 | +1.86(+8.08%) |
Apr 28, 2010 | 23.83 | 23.83 | 22.82 | 23.06 | 13,686,678 | -1.19(-4.90%) |
Apr 27, 2010 | 24.65 | 25.07 | 24.13 | 24.25 | 149 | -0.90(-3.56%) |
Apr 26, 2010 | 24.49 | 25.47 | 24.42 | 25.14 | 9,617,880 | +0.94(+3.89%) |
Apr 23, 2010 | 23.65 | 24.40 | 23.64 | 24.20 | 5,589,307 | +0.80(+3.43%) |
Apr 22, 2010 | 22.69 | 23.75 | 22.51 | 23.40 | 7,119,201 | +0.25(+1.10%) |
Apr 21, 2010 | 22.85 | 23.21 | 22.79 | 23.15 | 4,514,917 | +0.09(+0.41%) |
Apr 20, 2010 | 22.57 | 23.15 | 22.55 | 23.05 | 4,025,178 | +0.53(+2.34%) |
Apr 19, 2010 | 22.47 | 22.96 | 22.15 | 22.53 | 7,055,620 | -0.54(-2.35%) |
Apr 16, 2010 | 23.37 | 23.58 | 22.85 | 23.07 | 6,990,232 | -0.59(-2.49%) |
Apr 15, 2010 | 23.39 | 23.74 | 23.33 | 23.66 | 3,430,239 | +0.17(+0.71%) |
Apr 14, 2010 | 23.02 | 23.67 | 22.94 | 23.49 | 4,940,190 | +0.63(+2.78%) |
Apr 13, 2010 | 22.85 | 23.00 | 22.49 | 22.85 | 4,891,144 | -0.03(-0.12%) |
Apr 12, 2010 | 22.72 | 22.99 | 22.65 | 22.88 | 4,506,803 | +0.32(+1.42%) |
Apr 09, 2010 | 22.59 | 22.64 | 22.19 | 22.56 | 3,813,249 | -0.11(-0.47%) |
Apr 08, 2010 | 21.88 | 22.74 | 21.76 | 22.67 | 4,707,389 | +0.55(+2.51%) |
Apr 07, 2010 | 22.76 | 22.81 | 21.95 | 22.11 | 10,759,385 | -1.12(-4.80%) |
Apr 06, 2010 | 22.84 | 23.46 | 22.80 | 23.23 | 5,159,900 | +0.15(+0.64%) |
Apr 05, 2010 | 22.71 | 23.14 | 22.65 | 23.08 | 3,048,942 | +0.48(+2.13%) |
Apr 01, 2010 | 22.30 | 22.60 | 22.60 | 22.60 | 3,334,727 | +0.56(+2.55%) |
Mar 31, 2010 | 22.16 | 22.36 | 21.98 | 22.04 | 2,918,083 | -0.29(-1.32%) |
Mar 30, 2010 | 22.36 | 22.55 | 22.24 | 22.33 | 3,402,657 | -0.03(-0.12%) |
Mar 29, 2010 | 22.17 | 22.36 | 21.81 | 22.36 | 3,314,718 | +0.32(+1.46%) |
Mar 26, 2010 | 22.14 | 22.67 | 21.94 | 22.04 | 3,426,979 | -0.17(-0.78%) |
Mar 25, 2010 | 22.41 | 22.63 | 22.14 | 22.21 | 3,318,987 | +0.08(+0.36%) |
Mar 24, 2010 | 22.11 | 22.25 | 21.90 | 22.13 | 5,106,618 | -0.32(-1.43%) |
Mar 23, 2010 | 21.35 | 22.51 | 21.34 | 22.45 | 13,830,563 | +1.46(+6.94%) |
Mar 22, 2010 | 20.38 | 21.14 | 20.23 | 21.00 | 3,684,559 | +0.28(+1.35%) |
Mar 19, 2010 | 21.10 | 21.27 | 20.69 | 20.72 | 4,263,986 | -0.07(-0.32%) |
Mar 18, 2010 | 20.99 | 21.10 | 20.78 | 20.78 | 3,812,786 | -0.34(-1.61%) |
Mar 17, 2010 | 20.92 | 21.24 | 20.91 | 21.12 | 3,988,232 | +0.34(+1.64%) |
Mar 16, 2010 | 20.50 | 20.81 | 20.44 | 20.78 | 3,452,110 | +0.37(+1.80%) |
Mar 15, 2010 | 20.19 | 20.44 | 20.13 | 20.41 | 3,619,072 | -0.23(-1.10%) |
Mar 12, 2010 | 20.48 | 20.72 | 20.43 | 20.64 | 4,578,950 | +0.20(+0.98%) |
Mar 11, 2010 | 20.42 | 20.52 | 20.19 | 20.44 | 2,684,696 | -0.06(-0.29%) |
Mar 10, 2010 | 19.91 | 20.66 | 19.84 | 20.50 | 4,377,663 | +0.64(+3.23%) |
Mar 09, 2010 | 19.93 | 20.18 | 19.76 | 19.86 | 3,991,036 | -0.33(-1.65%) |
Mar 08, 2010 | 19.89 | 20.38 | 19.84 | 20.19 | 4,252,069 | +0.28(+1.41%) |
Mar 05, 2010 | 19.56 | 20.05 | 19.51 | 19.91 | 5,857,952 | +0.58(+3.01%) |
Mar 04, 2010 | 19.25 | 19.41 | 19.07 | 19.33 | 2,659,841 | +0.34(+1.79%) |
Mar 03, 2010 | 19.17 | 19.31 | 18.87 | 18.99 | 2,869,349 | +0.01(+0.07%) |
Mar 02, 2010 | 19.23 | 19.35 | 18.93 | 18.98 | 3,310,437 | +0.03(+0.18%) |
Mar 01, 2010 | 18.91 | 19.11 | 18.64 | 18.95 | 3,103,750 | +0.06(+0.32%) |
Feb 26, 2010 | 18.34 | 19.02 | 18.24 | 18.89 | 4,688,683 | +0.32(+1.73%) |
Feb 25, 2010 | 18.02 | 18.60 | 18.02 | 18.56 | 7,038,838 | +0.05(+0.29%) |
Feb 24, 2010 | 17.64 | 18.60 | 17.60 | 18.51 | 14,141,293 | +1.29(+7.49%) |
Feb 23, 2010 | 17.58 | 17.69 | 17.00 | 17.22 | 4,154,712 | -0.55(-3.12%) |
Feb 22, 2010 | 17.77 | 17.88 | 17.66 | 17.78 | 2,180,994 | +0.21(+1.18%) |
Feb 19, 2010 | 17.18 | 17.60 | 17.14 | 17.57 | 2,964,066 | +0.29(+1.66%) |
Feb 18, 2010 | 17.09 | 17.30 | 17.05 | 17.28 | 2,819,363 | -0.03(-0.15%) |
Feb 17, 2010 | 17.42 | 17.51 | 17.18 | 17.31 | 3,456,663 | +0.04(+0.23%) |
Feb 16, 2010 | 17.20 | 17.32 | 17.11 | 17.27 | 2,536,629 | +0.17(+1.02%) |
Feb 12, 2010 | 16.81 | 17.09 | 17.09 | 17.09 | 4,595,299 | -0.27(-1.58%) |
Feb 11, 2010 | 16.84 | 17.38 | 16.71 | 17.37 | 4,025,983 | +0.56(+3.34%) |
Feb 10, 2010 | 17.03 | 17.22 | 16.63 | 16.81 | 4,065,115 | -0.30(-1.76%) |
Feb 09, 2010 | 17.10 | 17.30 | 16.82 | 17.11 | 3,135,263 | +0.30(+1.79%) |
Feb 08, 2010 | 16.59 | 17.16 | 16.45 | 16.81 | 4,499,277 | -0.03(-0.20%) |
Feb 05, 2010 | 16.73 | 16.99 | 16.13 | 16.84 | 7,019,134 | +0.01(+0.08%) |
Feb 04, 2010 | 17.90 | 17.94 | 16.78 | 16.83 | 9,889,314 | -1.47(-8.03%) |
Feb 03, 2010 | 18.20 | 18.46 | 18.15 | 18.30 | 4,601,987 | -0.14(-0.76%) |
Feb 02, 2010 | 17.91 | 18.64 | 17.88 | 18.44 | 8,855,780 | +0.67(+3.79%) |
Feb 01, 2010 | 17.82 | 17.82 | 17.41 | 17.76 | 6,544,305 | +0.34(+1.93%) |
Jan 29, 2010 | 17.76 | 18.10 | 17.30 | 17.43 | 8,333,436 | +0.07(+0.38%) |
Jan 28, 2010 | 17.80 | 17.82 | 17.05 | 17.36 | 15,985,818 | +0.37(+2.20%) |
Jan 27, 2010 | 16.60 | 17.03 | 16.52 | 16.99 | 6,237,554 | +0.18(+1.07%) |
Jan 26, 2010 | 16.53 | 17.13 | 16.52 | 16.81 | 6,684,103 | -0.02(-0.12%) |
Jan 25, 2010 | 17.22 | 17.28 | 16.72 | 16.83 | 6,190,019 | -0.15(-0.90%) |
Jan 22, 2010 | 17.31 | 17.35 | 16.65 | 16.98 | 11,481,813 | -0.77(-4.33%) |
Jan 21, 2010 | 18.15 | 18.24 | 17.68 | 17.75 | 8,069,116 | -0.27(-1.52%) |
Jan 20, 2010 | 18.08 | 18.20 | 17.64 | 18.02 | 5,116,261 | -0.43(-2.32%) |
Jan 19, 2010 | 17.97 | 18.45 | 17.97 | 18.45 | 3,910,420 | +0.33(+1.81%) |
Jan 15, 2010 | 18.28 | 18.12 | 18.12 | 18.12 | 4,699,934 | -0.22(-1.20%) |
Jan 14, 2010 | 17.82 | 18.40 | 17.76 | 18.34 | 4,995,925 | +0.61(+3.47%) |
Jan 13, 2010 | 17.37 | 17.80 | 17.17 | 17.73 | 5,087,948 | +0.58(+3.39%) |
Jan 12, 2010 | 17.11 | 17.37 | 17.03 | 17.15 | 3,465,753 | -0.23(-1.35%) |
Jan 11, 2010 | 17.42 | 17.47 | 17.16 | 17.38 | 3,076,139 | +0.07(+0.42%) |
Jan 08, 2010 | 17.20 | 17.34 | 17.09 | 17.31 | 3,753,735 | +0.14(+0.82%) |
Jan 07, 2010 | 17.01 | 17.18 | 16.80 | 17.17 | 4,724,599 | +0.31(+1.82%) |
Jan 06, 2010 | 17.30 | 17.34 | 16.71 | 16.86 | 6,196,631 | -0.43(-2.51%) |
Jan 05, 2010 | 17.44 | 17.70 | 17.07 | 17.30 | 5,372,303 | +0.06(+0.35%) |
Jan 04, 2010 | 17.46 | 17.56 | 17.18 | 17.24 | 4,180,287 | +0.35(+2.06%) |
Dec 31, 2009 | 17.00 | 16.89 | 16.89 | 16.89 | 2,360,670 | -0.11(-0.67%) |
Dec 30, 2009 | 17.21 | 17.24 | 16.74 | 17.00 | 3,244,695 | -0.27(-1.55%) |
Dec 29, 2009 | 17.63 | 17.64 | 17.14 | 17.27 | 3,131,832 | -0.06(-0.35%) |
Dec 28, 2009 | 17.82 | 17.94 | 17.28 | 17.33 | 2,559,257 | -0.29(-1.67%) |
Dec 24, 2009 | 17.58 | 17.84 | 17.58 | 17.62 | 299,510 | +0.02(+0.11%) |
Dec 23, 2009 | 17.74 | 17.82 | 17.52 | 17.60 | 2,781,110 | +0.17(+1.00%) |
Dec 22, 2009 | 17.37 | 17.49 | 17.24 | 17.43 | 1,959,467 | +0.11(+0.66%) |
Dec 21, 2009 | 17.28 | 17.45 | 16.90 | 17.32 | 4,034,960 | +0.23(+1.33%) |
Dec 18, 2009 | 16.77 | 17.14 | 16.34 | 17.09 | 9,017,050 | -0.41(-2.33%) |
Dec 17, 2009 | 17.82 | 17.83 | 17.42 | 17.50 | 5,109,088 | -0.67(-3.71%) |
Dec 16, 2009 | 17.92 | 18.30 | 17.81 | 18.17 | 7,717,804 | +0.85(+4.90%) |
Dec 15, 2009 | 17.36 | 17.45 | 17.25 | 17.32 | 2,330,540 | -0.15(-0.84%) |
Dec 14, 2009 | 17.32 | 17.53 | 17.30 | 17.47 | 3,234,334 | +0.82(+4.89%) |
Dec 11, 2009 | 16.81 | 16.85 | 16.49 | 16.65 | 2,964,192 | +0.02(+0.12%) |
Dec 10, 2009 | 16.73 | 16.83 | 16.51 | 16.63 | 4,473,382 | +0.13(+0.81%) |
Dec 09, 2009 | 16.70 | 16.71 | 16.07 | 16.50 | 7,006,595 | +0.05(+0.33%) |
Dec 08, 2009 | 16.81 | 16.88 | 16.27 | 16.45 | 5,605,847 | -0.63(-3.68%) |
Dec 07, 2009 | 17.19 | 17.42 | 17.01 | 17.07 | 4,377,067 | +0.17(+1.03%) |
Dec 04, 2009 | 16.97 | 17.09 | 16.41 | 16.90 | 6,266,941 | +0.14(+0.84%) |
Dec 03, 2009 | 16.94 | 17.03 | 16.70 | 16.76 | 4,514,555 | +0.02(+0.12%) |
Dec 02, 2009 | 16.56 | 16.83 | 16.53 | 16.74 | 5,112,080 | +0.37(+2.24%) |
Dec 01, 2009 | 16.63 | 16.79 | 16.29 | 16.37 | 5,437,763 | -0.04(-0.24%) |
Nov 30, 2009 | 16.16 | 16.48 | 15.81 | 16.41 | 9,646,770 | +0.29(+1.78%) |
Nov 27, 2009 | 15.79 | 16.25 | 15.65 | 16.13 | 2,585,866 | -0.50(-3.01%) |
Nov 25, 2009 | 16.27 | 16.70 | 16.17 | 16.63 | 5,253,677 | +0.69(+4.36%) |
Nov 24, 2009 | 16.25 | 16.27 | 15.72 | 15.93 | 3,506,128 | -0.15(-0.96%) |
Nov 23, 2009 | 16.20 | 16.27 | 15.85 | 16.09 | 4,064,948 | +0.35(+2.25%) |
Nov 20, 2009 | 15.59 | 15.76 | 15.46 | 15.73 | 8,843,318 | +0.20(+1.29%) |
Nov 19, 2009 | 15.55 | 15.60 | 15.18 | 15.53 | 3,633,372 | -0.37(-2.31%) |
Nov 18, 2009 | 15.93 | 15.99 | 15.62 | 15.90 | 4,038,762 | +0.25(+1.58%) |
Nov 17, 2009 | 15.97 | 15.97 | 15.57 | 15.65 | 5,281,165 | -0.43(-2.66%) |
Nov 16, 2009 | 15.94 | 16.20 | 15.76 | 16.08 | 6,858,622 | +0.63(+4.11%) |
Nov 13, 2009 | 15.36 | 15.79 | 15.24 | 15.44 | 6,985,337 | +0.53(+3.54%) |
Nov 12, 2009 | 15.46 | 15.50 | 14.87 | 14.92 | 5,983,927 | -0.38(-2.49%) |
Nov 11, 2009 | 15.28 | 15.61 | 15.14 | 15.30 | 3,656,880 | +0.27(+1.78%) |
Nov 10, 2009 | 14.97 | 15.14 | 14.73 | 15.03 | 4,642,443 | -0.18(-1.19%) |
Nov 09, 2009 | 14.65 | 15.30 | 14.59 | 15.21 | 6,406,329 | +1.03(+7.25%) |
Nov 06, 2009 | 13.98 | 14.56 | 13.97 | 14.18 | 5,649,698 | +0.17(+1.24%) |
Nov 05, 2009 | 13.97 | 14.38 | 13.86 | 14.01 | 5,271,805 | +0.39(+2.84%) |
Nov 04, 2009 | 13.79 | 14.07 | 13.44 | 13.62 | 7,428,522 | +0.43(+3.24%) |
Nov 03, 2009 | 13.20 | 13.53 | 12.66 | 13.19 | 16,901,210 | -0.61(-4.45%) |
Nov 02, 2009 | 13.80 | 14.11 | 13.30 | 13.81 | 8,744,519 | +0.29(+2.17%) |
Oct 30, 2009 | 14.27 | 14.40 | 13.31 | 13.51 | 7,201,598 | -0.75(-5.25%) |
Oct 29, 2009 | 13.83 | 14.43 | 13.83 | 14.26 | 6,274,650 | +1.06(+8.05%) |
Oct 28, 2009 | 13.73 | 13.80 | 13.15 | 13.20 | 6,532,619 | -0.73(-5.27%) |
Oct 27, 2009 | 14.28 | 14.42 | 13.86 | 13.94 | 5,879,008 | -0.19(-1.37%) |
Oct 26, 2009 | 14.90 | 15.12 | 14.00 | 14.13 | 5,893,401 | -0.90(-6.00%) |
Oct 23, 2009 | 15.10 | 15.14 | 14.93 | 15.03 | 3,029,419 | -0.33(-2.13%) |
Oct 22, 2009 | 15.10 | 15.43 | 14.75 | 15.36 | 4,455,592 | +0.48(+3.23%) |
Oct 21, 2009 | 15.49 | 15.77 | 14.86 | 14.88 | 4,668,180 | -0.67(-4.30%) |
Oct 20, 2009 | 15.37 | 15.58 | 15.36 | 15.55 | 2,411,141 | -0.27(-1.73%) |
Oct 19, 2009 | 15.55 | 16.00 | 15.42 | 15.82 | 4,737,431 | +0.58(+3.81%) |
Oct 16, 2009 | 15.56 | 15.61 | 15.24 | 15.24 | 5,029,862 | -0.76(-4.76%) |
Oct 15, 2009 | 15.79 | 16.00 | 15.69 | 16.00 | 3,871,546 | +0.22(+1.40%) |
Oct 14, 2009 | 16.01 | 16.03 | 15.71 | 15.78 | 6,030,945 | +0.35(+2.25%) |
Oct 13, 2009 | 15.70 | 15.76 | 15.23 | 15.43 | 5,237,128 | -0.43(-2.74%) |
Oct 12, 2009 | 15.91 | 16.07 | 15.75 | 15.87 | 3,652,517 | -0.01(-0.08%) |
Oct 09, 2009 | 16.30 | 16.39 | 15.74 | 15.88 | 5,073,943 | -0.56(-3.41%) |
Oct 08, 2009 | 16.29 | 16.50 | 16.15 | 16.44 | 4,974,473 | +0.67(+4.28%) |
Oct 07, 2009 | 15.91 | 16.08 | 15.53 | 15.77 | 3,461,961 | -0.25(-1.58%) |
Oct 06, 2009 | 15.97 | 16.18 | 15.77 | 16.02 | 2,334,107 | +0.29(+1.87%) |
Oct 05, 2009 | 15.46 | 15.73 | 15.28 | 15.73 | 3,115,820 | +0.59(+3.93%) |
Oct 02, 2009 | 14.94 | 15.54 | 14.90 | 15.13 | 6,046,181 | -0.29(-1.86%) |
Oct 01, 2009 | 16.13 | 16.16 | 15.26 | 15.42 | 7,199,995 | -0.67(-4.15%) |
Sep 30, 2009 | 16.41 | 16.46 | 15.83 | 16.09 | 4,320,375 | -0.11(-0.66%) |
Sep 29, 2009 | 16.39 | 16.53 | 16.09 | 16.19 | 2,783,633 | -0.02(-0.12%) |
Sep 28, 2009 | 15.83 | 16.35 | 15.70 | 16.21 | 3,805,293 | +0.55(+3.54%) |
Sep 25, 2009 | 15.83 | 16.12 | 15.40 | 15.66 | 4,968,277 | -0.40(-2.50%) |
Sep 24, 2009 | 16.69 | 16.71 | 15.85 | 16.06 | 4,752,073 | -0.25(-1.56%) |
Sep 23, 2009 | 16.53 | 16.70 | 16.29 | 16.31 | 5,400,331 | +0.30(+1.88%) |
Sep 22, 2009 | 16.37 | 16.67 | 15.95 | 16.01 | 9,065,344 | +0.49(+3.14%) |
Sep 21, 2009 | 15.66 | 15.99 | 15.29 | 15.53 | 5,902,595 | -0.15(-0.94%) |
Sep 18, 2009 | 16.02 | 16.02 | 15.55 | 15.67 | 4,753,528 | +0.05(+0.34%) |
Sep 17, 2009 | 15.75 | 16.07 | 15.36 | 15.62 | 6,034,824 | -0.51(-3.19%) |
Sep 16, 2009 | 16.30 | 16.30 | 15.74 | 16.13 | 9,703,282 | +0.28(+1.77%) |
Sep 15, 2009 | 15.30 | 15.90 | 15.04 | 15.85 | 11,254,500 | +1.32(+9.10%) |
Sep 14, 2009 | 14.14 | 14.56 | 14.02 | 14.53 | 3,240,000 | +0.23(+1.64%) |
Sep 11, 2009 | 14.51 | 14.69 | 14.24 | 14.30 | 6,715,610 | -0.12(-0.83%) |
Sep 10, 2009 | 13.87 | 14.42 | 13.65 | 14.42 | 6,989,349 | +0.34(+2.42%) |
Sep 09, 2009 | 13.37 | 14.52 | 13.26 | 14.08 | 11,961,766 | +1.06(+8.16%) |
Sep 08, 2009 | 13.17 | 13.21 | 12.82 | 13.01 | 3,725,447 | +0.38(+3.01%) |
Sep 04, 2009 | 12.35 | 12.66 | 12.25 | 12.63 | 5,194,514 | +0.39(+3.22%) |
Sep 03, 2009 | 12.36 | 12.43 | 12.03 | 12.24 | 6,052,889 | +0.29(+2.40%) |
Sep 02, 2009 | 12.11 | 12.23 | 11.90 | 11.95 | 6,424,730 | -0.26(-2.13%) |
Sep 01, 2009 | 12.59 | 13.06 | 12.16 | 12.21 | 5,359,855 | -0.53(-4.19%) |
Aug 31, 2009 | 12.70 | 12.87 | 12.51 | 12.75 | 6,030,730 | -0.30(-2.30%) |
Aug 28, 2009 | 13.25 | 13.25 | 12.88 | 13.05 | 4,244,873 | +0.01(+0.05%) |
Aug 27, 2009 | 13.13 | 13.20 | 12.76 | 13.04 | 3,576,772 | -0.17(-1.26%) |
Aug 26, 2009 | 13.10 | 13.41 | 12.96 | 13.21 | 4,117,181 | -0.05(-0.40%) |
Aug 25, 2009 | 13.23 | 13.60 | 13.14 | 13.26 | 5,726,444 | +0.37(+2.85%) |
Aug 24, 2009 | 13.29 | 13.29 | 12.79 | 12.89 | 7,416,243 | +0.05(+0.42%) |
Aug 21, 2009 | 12.90 | 13.13 | 12.56 | 12.84 | 7,406,686 | +0.15(+1.16%) |
Aug 20, 2009 | 11.91 | 12.82 | 11.88 | 12.69 | 10,178,400 | +0.73(+6.09%) |
Aug 19, 2009 | 11.44 | 12.06 | 11.28 | 11.96 | 10,572,681 | +0.71(+6.35%) |
Aug 18, 2009 | 11.10 | 11.44 | 11.02 | 11.25 | 4,885,162 | +0.31(+2.81%) |
Aug 17, 2009 | 11.25 | 11.25 | 10.80 | 10.94 | 4,755,168 | -0.78(-6.67%) |
Aug 14, 2009 | 11.89 | 11.98 | 11.43 | 11.72 | 5,152,575 | -0.33(-2.77%) |
Aug 13, 2009 | 11.85 | 12.07 | 11.33 | 12.06 | 6,854,140 | +0.44(+3.80%) |
Aug 12, 2009 | 11.04 | 11.99 | 11.02 | 11.62 | 9,409,683 | +0.61(+5.59%) |
Aug 11, 2009 | 11.15 | 11.28 | 10.78 | 11.00 | 5,703,267 | -0.35(-3.06%) |
Aug 10, 2009 | 11.12 | 11.59 | 11.02 | 11.35 | 7,092,900 | -0.03(-0.24%) |
Aug 07, 2009 | 10.68 | 11.64 | 10.58 | 11.38 | 8,538,370 | +1.02(+9.87%) |
Aug 06, 2009 | 10.64 | 10.75 | 10.35 | 10.35 | 3,159,310 | -0.21(-1.96%) |
Aug 05, 2009 | 10.69 | 10.74 | 10.36 | 10.56 | 5,225,141 | -0.01(-0.09%) |
Aug 04, 2009 | 10.35 | 10.94 | 10.29 | 10.57 | 5,571,660 | +0.02(+0.18%) |