Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.76 | 24.87 | 24.04 | 24.76 | 4,855,749 | +0.35(+1.42%) |
Jul 29, 2010 | 25.35 | 25.65 | 24.07 | 24.41 | 7,445,948 | -0.73(-2.90%) |
Jul 28, 2010 | 25.14 | 25.39 | 24.80 | 25.14 | 11,264 | +0.06(+0.26%) |
Jul 27, 2010 | 25.07 | 25.46 | 24.65 | 25.07 | 19,303 | -0.15(-0.60%) |
Jul 26, 2010 | 24.38 | 25.25 | 24.31 | 25.22 | 4,668,824 | +0.85(+3.48%) |
Jul 23, 2010 | 24.13 | 24.43 | 23.64 | 24.38 | 6,078,176 | +0.12(+0.51%) |
Jul 22, 2010 | 23.49 | 24.43 | 23.49 | 24.25 | 18,769 | +1.12(+4.83%) |
Jul 21, 2010 | 24.12 | 24.12 | 23.06 | 23.14 | 6,816,958 | -0.69(-2.88%) |
Jul 20, 2010 | 23.82 | 23.87 | 22.94 | 23.82 | 7,368,014 | +0.26(+1.10%) |
Jul 19, 2010 | 23.06 | 23.68 | 22.83 | 23.56 | 5,052,922 | +0.51(+2.23%) |
Jul 16, 2010 | 23.05 | 24.12 | 22.89 | 23.05 | 7,080,097 | -1.14(-4.71%) |
Jul 15, 2010 | 24.17 | 24.26 | 23.50 | 24.19 | 4,150,523 | +0.06(+0.25%) |
Jul 14, 2010 | 24.10 | 24.35 | 23.70 | 24.13 | 622 | -0.29(-1.19%) |
Jul 13, 2010 | 24.26 | 24.54 | 24.17 | 24.42 | 5,625,313 | +0.50(+2.08%) |
Jul 12, 2010 | 23.83 | 24.03 | 23.56 | 23.92 | 4,136,178 | +0.14(+0.59%) |
Jul 09, 2010 | 23.78 | 23.82 | 23.32 | 23.78 | 4,384,189 | +0.40(+1.71%) |
Jul 08, 2010 | 23.26 | 23.66 | 22.88 | 23.38 | 10,142 | +0.42(+1.83%) |
Jul 07, 2010 | 21.83 | 22.99 | 21.74 | 22.96 | 92,797 | +1.25(+5.74%) |
Jul 06, 2010 | 21.72 | 22.63 | 21.43 | 21.72 | 4,715 | -0.24(-1.11%) |
Jul 02, 2010 | 21.96 | 22.45 | 21.59 | 21.96 | 9,354,519 | -0.38(-1.72%) |
Jul 01, 2010 | 22.34 | 22.73 | 21.88 | 22.34 | 7,972,912 | -0.14(-0.62%) |
Jun 30, 2010 | 22.77 | 23.19 | 22.46 | 22.48 | 4,278 | -0.27(-1.19%) |
Jun 29, 2010 | 22.75 | 23.44 | 22.62 | 22.75 | 226,212 | -1.31(-5.43%) |
Jun 25, 2010 | 24.06 | 24.22 | 23.26 | 24.06 | 6,483,128 | +0.87(+3.75%) |
Jun 24, 2010 | 23.74 | 23.82 | 23.14 | 23.19 | 5,905,155 | -0.75(-3.13%) |
Jun 23, 2010 | 23.67 | 24.23 | 23.26 | 23.94 | 5,500,407 | +0.26(+1.12%) |
Jun 22, 2010 | 24.70 | 24.72 | 23.65 | 23.68 | 6,547,492 | -0.92(-3.75%) |
Jun 21, 2010 | 25.10 | 25.33 | 24.49 | 24.60 | 4,043,484 | -0.11(-0.44%) |
Jun 18, 2010 | 24.71 | 25.20 | 24.66 | 24.71 | 6,761,199 | -0.31(-1.23%) |
Jun 17, 2010 | 24.83 | 25.23 | 24.80 | 25.01 | 6,111,033 | +0.26(+1.05%) |
Jun 16, 2010 | 24.65 | 24.95 | 24.60 | 24.76 | 4,690,662 | -0.13(-0.53%) |
Jun 15, 2010 | 24.40 | 24.91 | 24.18 | 24.89 | 5,482,131 | +0.65(+2.68%) |
Jun 14, 2010 | 24.10 | 24.37 | 23.97 | 24.24 | 7,247,950 | +0.36(+1.50%) |
Jun 11, 2010 | 23.37 | 23.91 | 23.25 | 23.88 | 4,004,909 | +0.19(+0.79%) |
Jun 10, 2010 | 22.76 | 23.72 | 22.67 | 23.69 | 22,746 | +1.28(+5.72%) |
Jun 09, 2010 | 22.65 | 23.25 | 22.29 | 22.41 | 8,086,703 | -0.01(-0.02%) |
Jun 08, 2010 | 22.00 | 22.50 | 21.33 | 22.42 | 7,889,114 | +0.51(+2.35%) |
Jun 07, 2010 | 22.27 | 22.53 | 21.85 | 21.90 | 7,956,747 | -0.20(-0.90%) |
Jun 04, 2010 | 22.10 | 23.49 | 21.98 | 22.10 | 9,962,360 | -1.65(-6.95%) |
Jun 03, 2010 | 23.87 | 24.14 | 23.55 | 23.75 | 6,217,044 | -0.11(-0.45%) |
Jun 02, 2010 | 23.99 | 24.00 | 23.42 | 23.86 | 9,792,568 | +0.10(+0.41%) |
Jun 01, 2010 | 23.92 | 24.33 | 23.69 | 23.76 | 6,525,293 | -0.43(-1.77%) |
May 28, 2010 | 24.19 | 24.68 | 24.11 | 24.19 | 6,731,948 | -0.33(-1.36%) |
May 27, 2010 | 23.74 | 24.56 | 23.50 | 24.52 | 7,186,162 | +1.28(+5.49%) |
May 26, 2010 | 23.63 | 23.93 | 23.11 | 23.25 | 12,634 | -0.02(-0.07%) |
May 25, 2010 | 22.21 | 23.28 | 21.92 | 23.26 | 8,058,924 | +0.42(+1.85%) |
May 24, 2010 | 23.61 | 23.62 | 22.80 | 22.84 | 6,017,507 | -0.72(-3.07%) |
May 21, 2010 | 22.18 | 23.59 | 22.12 | 23.56 | 10,561,103 | +0.90(+3.97%) |
May 20, 2010 | 22.85 | 23.43 | 22.62 | 22.66 | 13,313 | -1.19(-4.99%) |
May 19, 2010 | 23.74 | 24.35 | 23.15 | 23.85 | 7,003,342 | -0.05(-0.20%) |
May 18, 2010 | 25.10 | 25.12 | 23.81 | 23.90 | 12,800 | -0.71(-2.88%) |
May 17, 2010 | 24.50 | 24.94 | 23.84 | 24.61 | 6,022,862 | +0.16(+0.64%) |
May 14, 2010 | 24.45 | 25.05 | 24.12 | 24.45 | 7,098,371 | -0.75(-2.96%) |
May 13, 2010 | 25.73 | 25.90 | 25.15 | 25.20 | 5,393,980 | -0.58(-2.27%) |
May 12, 2010 | 25.44 | 25.97 | 25.34 | 25.78 | 6,226,818 | +0.41(+1.63%) |
May 11, 2010 | 25.53 | 25.69 | 25.21 | 25.37 | 7,144,745 | +0.18(+0.70%) |
May 10, 2010 | 24.73 | 25.26 | 24.55 | 25.19 | 8,707,849 | +1.91(+8.22%) |
May 07, 2010 | 23.76 | 24.40 | 22.94 | 23.28 | 8,621,070 | -0.18(-0.75%) |
May 06, 2010 | 24.65 | 25.43 | 22.24 | 23.45 | 11,425,848 | -1.19(-4.82%) |
May 05, 2010 | 24.81 | 25.38 | 24.63 | 24.64 | 6,023,867 | -0.55(-2.20%) |
May 04, 2010 | 25.18 | 25.49 | 24.92 | 25.20 | 7,225,952 | -0.27(-1.07%) |
May 03, 2010 | 24.46 | 25.73 | 24.46 | 25.47 | 7,811,002 | +1.21(+4.97%) |
Apr 30, 2010 | 24.46 | 25.23 | 24.19 | 24.26 | 8,790,125 | -1.01(-4.01%) |
Apr 29, 2010 | 23.86 | 25.40 | 23.72 | 25.28 | 9,760,724 | +1.74(+7.38%) |
Apr 28, 2010 | 23.67 | 23.81 | 23.45 | 23.54 | 5,837,193 | +0.12(+0.50%) |
Apr 27, 2010 | 24.09 | 24.32 | 23.41 | 23.42 | 6,561,667 | -0.84(-3.45%) |
Apr 26, 2010 | 24.19 | 24.48 | 24.04 | 24.26 | 5,952,191 | +0.35(+1.48%) |
Apr 23, 2010 | 23.50 | 23.93 | 23.29 | 23.91 | 6,860,662 | +0.46(+1.94%) |
Apr 22, 2010 | 22.78 | 23.50 | 22.65 | 23.45 | 5,912,203 | +0.43(+1.89%) |
Apr 21, 2010 | 23.02 | 23.33 | 22.43 | 23.02 | 36,869 | +0.50(+2.21%) |
Apr 20, 2010 | 22.17 | 22.52 | 21.98 | 22.52 | 3,706,276 | +0.46(+2.09%) |
Apr 19, 2010 | 21.85 | 22.25 | 21.73 | 22.06 | 5,157,238 | +0.02(+0.10%) |
Apr 16, 2010 | 22.38 | 22.60 | 21.95 | 22.03 | 7,730,257 | -0.50(-2.21%) |
Apr 15, 2010 | 23.04 | 23.14 | 22.47 | 22.53 | 5,939,450 | -0.56(-2.44%) |
Apr 14, 2010 | 23.25 | 23.25 | 22.94 | 23.10 | 5,087,117 | +0.03(+0.14%) |
Apr 13, 2010 | 22.49 | 23.14 | 22.46 | 23.06 | 6,244,528 | +0.57(+2.53%) |
Apr 12, 2010 | 22.46 | 22.60 | 22.36 | 22.50 | 5,202,641 | +0.01(+0.05%) |
Apr 09, 2010 | 21.82 | 22.49 | 21.81 | 22.48 | 6,646,390 | +0.75(+3.43%) |
Apr 08, 2010 | 21.62 | 21.77 | 21.54 | 21.74 | 6,391,116 | -0.04(-0.17%) |
Apr 07, 2010 | 22.20 | 22.30 | 21.69 | 21.78 | 6,626,256 | -0.50(-2.24%) |
Apr 06, 2010 | 21.48 | 22.30 | 21.42 | 22.28 | 7,266,352 | +0.85(+3.95%) |
Apr 05, 2010 | 21.04 | 21.58 | 21.02 | 21.43 | 6,504,187 | +0.46(+2.17%) |
Apr 01, 2010 | 21.16 | 20.97 | 20.97 | 20.97 | 4,580,297 | -0.01(-0.05%) |
Mar 31, 2010 | 20.98 | 21.22 | 20.90 | 20.98 | 4,774,914 | -0.18(-0.86%) |
Mar 30, 2010 | 21.11 | 21.31 | 20.96 | 21.17 | 4,887,274 | +0.07(+0.33%) |
Mar 29, 2010 | 21.19 | 21.20 | 20.96 | 21.10 | 4,035,178 | +0.01(+0.03%) |
Mar 26, 2010 | 21.27 | 21.35 | 20.95 | 21.09 | 5,324,132 | -0.08(-0.38%) |
Mar 25, 2010 | 21.21 | 21.54 | 21.14 | 21.17 | 7,628,611 | +0.07(+0.33%) |
Mar 24, 2010 | 20.96 | 21.28 | 20.93 | 21.10 | 7,750,557 | -0.09(-0.43%) |
Mar 23, 2010 | 21.17 | 21.24 | 20.91 | 21.19 | 4,091,420 | -0.06(-0.28%) |
Mar 22, 2010 | 20.95 | 21.31 | 20.88 | 21.25 | 4,868,106 | +0.18(+0.87%) |
Mar 19, 2010 | 21.25 | 21.35 | 20.95 | 21.07 | 7,605,949 | -0.18(-0.83%) |
Mar 18, 2010 | 21.39 | 21.67 | 21.23 | 21.25 | 6,219,648 | -0.14(-0.68%) |
Mar 17, 2010 | 21.21 | 21.43 | 21.06 | 21.39 | 5,084,996 | +0.29(+1.37%) |
Mar 16, 2010 | 20.57 | 21.16 | 20.47 | 21.10 | 5,857,092 | +0.68(+3.31%) |
Mar 15, 2010 | 20.25 | 20.50 | 20.20 | 20.43 | 3,951,636 | +0.02(+0.10%) |
Mar 12, 2010 | 20.53 | 20.64 | 20.26 | 20.41 | 4,697,445 | -0.04(-0.18%) |
Mar 11, 2010 | 20.37 | 20.45 | 20.16 | 20.44 | 3,873,347 | +0.03(+0.15%) |
Mar 10, 2010 | 20.41 | 20.45 | 20.14 | 20.41 | 6,733,901 | +0.06(+0.31%) |
Mar 09, 2010 | 19.84 | 20.52 | 19.82 | 20.35 | 10,529,019 | +0.36(+1.81%) |
Mar 08, 2010 | 19.79 | 20.03 | 19.74 | 19.99 | 4,611,816 | +0.19(+0.94%) |
Mar 05, 2010 | 19.27 | 19.82 | 19.14 | 19.80 | 6,695,791 | +0.63(+3.30%) |
Mar 04, 2010 | 19.04 | 19.23 | 19.01 | 19.17 | 4,435,093 | +0.13(+0.67%) |
Mar 03, 2010 | 19.23 | 19.23 | 18.99 | 19.04 | 4,623,808 | -0.15(-0.77%) |
Mar 02, 2010 | 19.24 | 19.32 | 19.09 | 19.19 | 3,781,364 | +0.01(+0.06%) |
Mar 01, 2010 | 19.37 | 19.37 | 19.12 | 19.18 | 4,632,956 | +0.01(+0.06%) |
Feb 26, 2010 | 19.24 | 19.39 | 19.13 | 19.17 | 6,862,098 | -0.08(-0.44%) |
Feb 25, 2010 | 18.95 | 19.26 | 18.78 | 19.25 | 5,351,787 | +0.07(+0.36%) |
Feb 24, 2010 | 19.04 | 19.18 | 18.85 | 19.18 | 5,652,294 | +0.22(+1.15%) |
Feb 23, 2010 | 19.11 | 19.11 | 18.85 | 18.97 | 8,902,251 | -0.12(-0.61%) |
Feb 22, 2010 | 18.86 | 19.25 | 18.71 | 19.08 | 7,937,156 | +0.24(+1.30%) |
Feb 19, 2010 | 18.53 | 18.91 | 18.44 | 18.84 | 6,956,940 | +0.21(+1.11%) |
Feb 18, 2010 | 18.27 | 18.73 | 18.26 | 18.63 | 5,889,234 | +0.25(+1.36%) |
Feb 17, 2010 | 18.30 | 18.42 | 18.22 | 18.38 | 4,922,112 | +0.11(+0.61%) |
Feb 16, 2010 | 17.96 | 18.30 | 17.83 | 18.27 | 5,858,589 | +0.63(+3.58%) |
Feb 12, 2010 | 17.24 | 17.64 | 17.64 | 17.64 | 6,009,605 | +0.23(+1.34%) |
Feb 11, 2010 | 17.05 | 17.42 | 16.94 | 17.40 | 4,922,523 | +0.27(+1.55%) |
Feb 10, 2010 | 17.19 | 17.45 | 16.91 | 17.14 | 5,674,634 | -0.07(-0.43%) |
Feb 09, 2010 | 17.45 | 17.51 | 17.06 | 17.21 | 6,506,269 | -0.02(-0.12%) |
Feb 08, 2010 | 17.50 | 17.65 | 17.20 | 17.23 | 6,218,422 | -0.28(-1.61%) |
Feb 05, 2010 | 17.48 | 17.70 | 17.03 | 17.52 | 8,772,979 | +0.13(+0.76%) |
Feb 04, 2010 | 18.06 | 18.45 | 17.37 | 17.38 | 14,030,255 | +0.19(+1.08%) |
Feb 03, 2010 | 17.61 | 17.61 | 17.15 | 17.20 | 4,571,849 | -0.52(-2.94%) |
Feb 02, 2010 | 17.40 | 17.72 | 17.23 | 17.72 | 5,968,013 | +0.39(+2.27%) |
Feb 01, 2010 | 17.17 | 17.45 | 17.13 | 17.33 | 4,711,117 | +0.30(+1.75%) |
Jan 29, 2010 | 17.21 | 17.38 | 16.88 | 17.03 | 6,240,420 | -0.12(-0.71%) |
Jan 28, 2010 | 17.34 | 17.36 | 17.15 | 17.15 | 4,178,444 | -0.09(-0.49%) |
Jan 27, 2010 | 16.88 | 17.26 | 16.68 | 17.23 | 5,686,244 | +0.31(+1.82%) |
Jan 26, 2010 | 16.89 | 17.20 | 16.73 | 16.93 | 4,406,615 | -0.03(-0.19%) |
Jan 25, 2010 | 17.14 | 17.21 | 16.72 | 16.96 | 6,699,516 | -0.01(-0.03%) |
Jan 22, 2010 | 17.51 | 17.74 | 16.90 | 16.96 | 9,031,468 | -0.53(-3.04%) |
Jan 21, 2010 | 17.95 | 18.19 | 17.47 | 17.50 | 8,546,258 | -0.45(-2.49%) |
Jan 20, 2010 | 18.13 | 18.13 | 17.87 | 17.94 | 5,535,610 | -0.35(-1.89%) |
Jan 19, 2010 | 17.96 | 18.31 | 17.78 | 18.29 | 4,737,416 | +0.56(+3.15%) |
Jan 15, 2010 | 17.84 | 17.73 | 17.73 | 17.73 | 4,678,487 | -0.20(-1.13%) |
Jan 14, 2010 | 17.81 | 17.99 | 17.72 | 17.93 | 3,408,260 | -0.03(-0.18%) |
Jan 13, 2010 | 17.50 | 18.01 | 17.47 | 17.96 | 5,887,560 | +0.55(+3.17%) |
Jan 12, 2010 | 17.52 | 17.69 | 17.28 | 17.41 | 5,052,550 | -0.26(-1.44%) |
Jan 11, 2010 | 17.84 | 17.98 | 17.61 | 17.67 | 4,367,875 | -0.05(-0.30%) |
Jan 08, 2010 | 17.88 | 17.99 | 17.58 | 17.72 | 4,377,787 | -0.23(-1.27%) |
Jan 07, 2010 | 17.69 | 18.16 | 17.63 | 17.95 | 6,845,882 | +0.17(+0.96%) |
Jan 06, 2010 | 17.68 | 17.88 | 17.68 | 17.78 | 6,417,864 | +0.10(+0.57%) |
Jan 05, 2010 | 17.70 | 17.79 | 17.48 | 17.68 | 8,555,488 | -0.07(-0.39%) |
Jan 04, 2010 | 18.10 | 18.35 | 17.65 | 17.74 | 6,210,259 | -0.20(-1.12%) |
Dec 31, 2009 | 18.67 | 17.95 | 17.95 | 17.95 | 6,703,774 | -0.63(-3.40%) |
Dec 30, 2009 | 18.59 | 18.63 | 18.31 | 18.58 | 4,247,536 | -0.01(-0.06%) |
Dec 29, 2009 | 19.16 | 19.23 | 18.56 | 18.59 | 5,562,156 | -0.54(-2.81%) |
Dec 28, 2009 | 18.79 | 19.33 | 18.72 | 19.13 | 8,091,409 | +0.38(+2.01%) |
Dec 24, 2009 | 18.68 | 18.86 | 18.56 | 18.75 | 3,304,144 | +0.20(+1.06%) |
Dec 23, 2009 | 18.13 | 18.69 | 18.13 | 18.55 | 7,043,562 | +0.39(+2.13%) |
Dec 22, 2009 | 17.87 | 18.16 | 17.73 | 18.16 | 4,713,536 | +0.33(+1.85%) |
Dec 21, 2009 | 17.35 | 17.84 | 17.35 | 17.84 | 4,794,002 | +0.51(+2.94%) |
Dec 18, 2009 | 17.00 | 17.38 | 16.84 | 17.33 | 11,926,781 | +0.40(+2.39%) |
Dec 17, 2009 | 17.03 | 17.07 | 16.82 | 16.92 | 7,718,506 | -0.36(-2.09%) |
Dec 16, 2009 | 17.27 | 17.33 | 17.17 | 17.28 | 6,325,502 | +0.11(+0.65%) |
Dec 15, 2009 | 17.24 | 17.34 | 17.13 | 17.17 | 5,456,156 | -0.21(-1.19%) |
Dec 14, 2009 | 17.07 | 17.43 | 17.05 | 17.38 | 5,527,910 | +0.31(+1.84%) |
Dec 11, 2009 | 16.83 | 17.09 | 16.68 | 17.06 | 4,907,982 | +0.32(+1.94%) |
Dec 10, 2009 | 16.96 | 16.99 | 16.65 | 16.74 | 4,100,497 | -0.11(-0.66%) |
Dec 09, 2009 | 16.96 | 17.13 | 16.78 | 16.85 | 5,763,130 | -0.05(-0.31%) |
Dec 08, 2009 | 16.88 | 17.14 | 16.69 | 16.91 | 5,331,757 | -0.17(-1.00%) |
Dec 07, 2009 | 17.47 | 17.59 | 16.98 | 17.08 | 6,465,034 | -0.48(-2.72%) |
Dec 04, 2009 | 17.48 | 17.81 | 17.25 | 17.55 | 9,172,726 | +0.44(+2.55%) |
Dec 03, 2009 | 17.58 | 17.70 | 17.04 | 17.12 | 6,886,851 | -0.35(-1.98%) |
Dec 02, 2009 | 17.38 | 17.61 | 17.25 | 17.46 | 5,704,059 | +0.21(+1.20%) |
Dec 01, 2009 | 17.24 | 17.40 | 17.01 | 17.26 | 4,882,973 | +0.14(+0.84%) |
Nov 30, 2009 | 16.39 | 17.14 | 16.31 | 17.11 | 8,097,701 | +0.69(+4.21%) |
Nov 27, 2009 | 16.59 | 16.77 | 16.29 | 16.42 | 3,334,259 | -0.41(-2.46%) |
Nov 25, 2009 | 16.87 | 17.06 | 16.77 | 16.84 | 5,414,182 | +0.11(+0.64%) |
Nov 24, 2009 | 16.95 | 17.11 | 16.69 | 16.73 | 6,778,871 | -0.35(-2.02%) |
Nov 23, 2009 | 17.23 | 17.39 | 16.91 | 17.08 | 5,817,378 | +0.10(+0.59%) |
Nov 20, 2009 | 16.99 | 17.05 | 16.82 | 16.97 | 4,643,859 | -0.09(-0.53%) |
Nov 19, 2009 | 17.28 | 17.31 | 16.85 | 17.06 | 7,511,942 | -0.37(-2.10%) |
Nov 18, 2009 | 16.89 | 17.48 | 16.86 | 17.43 | 5,650,896 | +0.53(+3.14%) |
Nov 17, 2009 | 17.09 | 17.29 | 16.89 | 16.90 | 6,835,184 | -0.26(-1.52%) |
Nov 16, 2009 | 16.86 | 17.37 | 16.86 | 17.16 | 6,008,430 | +0.38(+2.25%) |
Nov 13, 2009 | 16.71 | 16.91 | 16.56 | 16.78 | 4,654,140 | +0.26(+1.54%) |
Nov 12, 2009 | 16.60 | 16.82 | 16.52 | 16.53 | 5,695,589 | -0.16(-0.99%) |
Nov 11, 2009 | 16.37 | 16.80 | 16.37 | 16.69 | 5,974,230 | +0.44(+2.71%) |
Nov 10, 2009 | 15.99 | 16.43 | 15.77 | 16.25 | 8,302,792 | +0.28(+1.73%) |
Nov 09, 2009 | 15.43 | 15.99 | 15.43 | 15.98 | 11,617,635 | +0.65(+4.23%) |
Nov 06, 2009 | 15.32 | 15.47 | 15.13 | 15.33 | 5,974,371 | +0.00(+0.00%) |
Nov 05, 2009 | 15.27 | 15.62 | 15.21 | 15.33 | 6,349,473 | +0.16(+1.05%) |
Nov 04, 2009 | 15.66 | 15.73 | 15.13 | 15.17 | 8,456,319 | -0.35(-2.23%) |
Nov 03, 2009 | 15.14 | 15.57 | 15.02 | 15.51 | 8,440,256 | +0.17(+1.11%) |
Nov 02, 2009 | 15.47 | 15.74 | 14.90 | 15.34 | 8,124,985 | +0.00(+0.00%) |
Oct 30, 2009 | 15.36 | 15.64 | 14.90 | 15.34 | 14,333,121 | -0.10(-0.62%) |
Oct 29, 2009 | 14.91 | 15.51 | 14.87 | 15.44 | 9,794,397 | +0.80(+5.44%) |
Oct 28, 2009 | 15.15 | 15.46 | 14.63 | 14.64 | 9,092,735 | -0.63(-4.11%) |
Oct 27, 2009 | 15.45 | 15.54 | 15.19 | 15.27 | 5,727,457 | -0.20(-1.27%) |
Oct 26, 2009 | 15.38 | 15.84 | 15.38 | 15.47 | 7,602,737 | +0.07(+0.48%) |
Oct 23, 2009 | 15.41 | 15.49 | 15.27 | 15.39 | 7,824,113 | -0.10(-0.65%) |
Oct 22, 2009 | 15.06 | 15.51 | 14.93 | 15.49 | 8,569,665 | +0.44(+2.93%) |
Oct 21, 2009 | 15.46 | 15.72 | 15.02 | 15.05 | 7,135,801 | -0.38(-2.45%) |
Oct 20, 2009 | 15.35 | 15.50 | 15.32 | 15.43 | 5,826,962 | -0.30(-1.92%) |
Oct 19, 2009 | 15.53 | 15.78 | 15.36 | 15.73 | 7,411,530 | +0.29(+1.89%) |
Oct 16, 2009 | 15.76 | 15.79 | 15.40 | 15.44 | 7,126,802 | -0.48(-3.04%) |
Oct 15, 2009 | 15.99 | 16.12 | 15.83 | 15.92 | 4,933,602 | -0.24(-1.51%) |
Oct 14, 2009 | 15.93 | 16.24 | 15.92 | 16.17 | 8,642,058 | +0.41(+2.63%) |
Oct 13, 2009 | 15.93 | 16.04 | 15.67 | 15.75 | 6,178,769 | -0.29(-1.82%) |
Oct 12, 2009 | 16.03 | 16.28 | 15.92 | 16.04 | 3,600,549 | -0.01(-0.03%) |
Oct 09, 2009 | 15.74 | 16.09 | 15.55 | 16.05 | 9,499,720 | +0.21(+1.34%) |
Oct 08, 2009 | 15.57 | 15.94 | 15.51 | 15.84 | 8,710,872 | +0.41(+2.69%) |
Oct 07, 2009 | 15.32 | 15.58 | 15.15 | 15.42 | 5,263,142 | +0.02(+0.10%) |
Oct 06, 2009 | 15.76 | 15.87 | 15.16 | 15.41 | 7,439,348 | -0.20(-1.29%) |
Oct 05, 2009 | 15.33 | 15.75 | 15.33 | 15.61 | 7,484,881 | +0.40(+2.66%) |
Oct 02, 2009 | 15.06 | 15.75 | 14.97 | 15.21 | 8,862,229 | -0.15(-0.97%) |
Oct 01, 2009 | 16.24 | 16.34 | 15.30 | 15.35 | 11,433,042 | -0.96(-5.86%) |
Sep 30, 2009 | 16.35 | 16.53 | 16.07 | 16.31 | 10,880,521 | -0.01(-0.06%) |
Sep 29, 2009 | 16.33 | 16.85 | 16.25 | 16.32 | 8,675,449 | +0.01(+0.03%) |
Sep 28, 2009 | 16.14 | 16.72 | 16.14 | 16.32 | 7,628,488 | +0.25(+1.55%) |
Sep 25, 2009 | 16.07 | 16.37 | 15.90 | 16.07 | 7,980,024 | -0.08(-0.49%) |
Sep 24, 2009 | 16.73 | 16.92 | 15.92 | 16.15 | 11,036,729 | -0.46(-2.75%) |
Sep 23, 2009 | 17.47 | 17.54 | 16.60 | 16.60 | 8,956,758 | -0.86(-4.90%) |
Sep 22, 2009 | 17.00 | 17.56 | 17.00 | 17.46 | 7,997,183 | +0.62(+3.66%) |
Sep 21, 2009 | 16.76 | 17.22 | 16.68 | 16.84 | 7,959,890 | -0.03(-0.16%) |
Sep 18, 2009 | 17.03 | 17.08 | 16.63 | 16.87 | 11,520,218 | -0.21(-1.24%) |
Sep 17, 2009 | 16.84 | 17.48 | 16.54 | 17.08 | 8,687,391 | +0.54(+3.24%) |
Sep 16, 2009 | 16.15 | 17.01 | 16.15 | 16.54 | 9,362,392 | +0.31(+1.90%) |
Sep 15, 2009 | 16.01 | 16.40 | 15.78 | 16.24 | 9,726,926 | +0.29(+1.83%) |
Sep 14, 2009 | 15.38 | 15.95 | 15.24 | 15.94 | 5,565,367 | +0.46(+2.95%) |
Sep 11, 2009 | 15.55 | 15.60 | 15.25 | 15.49 | 7,858,211 | -0.05(-0.31%) |
Sep 10, 2009 | 15.29 | 15.60 | 14.95 | 15.53 | 7,480,151 | +0.25(+1.63%) |
Sep 09, 2009 | 14.59 | 15.29 | 14.45 | 15.29 | 10,901,822 | +0.64(+4.35%) |
Sep 08, 2009 | 14.28 | 14.65 | 14.19 | 14.65 | 7,500,091 | +0.48(+3.41%) |
Sep 04, 2009 | 13.98 | 14.17 | 13.75 | 14.16 | 5,402,320 | +0.10(+0.72%) |
Sep 03, 2009 | 13.91 | 14.07 | 13.66 | 14.06 | 8,385,458 | +0.30(+2.16%) |
Sep 02, 2009 | 14.07 | 14.07 | 13.77 | 13.77 | 8,154,699 | -0.09(-0.65%) |
Sep 01, 2009 | 14.40 | 14.62 | 13.84 | 13.86 | 11,358,810 | -0.65(-4.50%) |
Aug 31, 2009 | 14.54 | 14.68 | 14.39 | 14.51 | 7,048,289 | -0.26(-1.76%) |
Aug 28, 2009 | 14.93 | 15.01 | 14.48 | 14.77 | 8,252,689 | -0.05(-0.36%) |
Aug 27, 2009 | 14.85 | 14.85 | 14.41 | 14.82 | 6,486,994 | +0.04(+0.29%) |
Aug 26, 2009 | 14.57 | 14.79 | 14.49 | 14.78 | 6,652,934 | +0.24(+1.68%) |
Aug 25, 2009 | 14.77 | 14.97 | 14.43 | 14.54 | 9,196,591 | -0.05(-0.33%) |
Aug 24, 2009 | 14.76 | 14.91 | 14.50 | 14.58 | 6,413,819 | -0.11(-0.72%) |
Aug 21, 2009 | 14.67 | 15.23 | 14.50 | 14.69 | 8,385,475 | +0.12(+0.80%) |
Aug 20, 2009 | 13.96 | 14.60 | 13.96 | 14.57 | 7,063,209 | +0.55(+3.90%) |
Aug 19, 2009 | 13.95 | 14.07 | 13.79 | 14.03 | 6,138,500 | -0.14(-1.01%) |
Aug 18, 2009 | 13.97 | 14.29 | 13.90 | 14.17 | 6,371,805 | +0.19(+1.33%) |
Aug 17, 2009 | 14.04 | 14.19 | 13.82 | 13.98 | 10,435,259 | -0.51(-3.52%) |
Aug 14, 2009 | 14.60 | 14.62 | 14.09 | 14.49 | 8,552,460 | -0.30(-2.05%) |
Aug 13, 2009 | 15.02 | 15.06 | 14.70 | 14.80 | 6,474,116 | +0.03(+0.18%) |
Aug 12, 2009 | 14.90 | 15.15 | 14.70 | 14.77 | 10,649,670 | +0.02(+0.14%) |
Aug 11, 2009 | 15.25 | 15.40 | 14.62 | 14.75 | 12,042,898 | -0.65(-4.24%) |
Aug 10, 2009 | 15.93 | 15.96 | 15.25 | 15.40 | 9,702,013 | -0.56(-3.53%) |
Aug 07, 2009 | 15.02 | 16.34 | 14.92 | 15.96 | 14,065,914 | +1.08(+7.28%) |
Aug 06, 2009 | 14.82 | 15.39 | 14.72 | 14.88 | 13,977,574 | +0.21(+1.45%) |
Aug 05, 2009 | 13.88 | 14.73 | 13.72 | 14.67 | 12,017,252 | +0.88(+6.36%) |
Aug 04, 2009 | 12.95 | 13.91 | 12.87 | 13.79 | 17,409,914 | +0.79(+6.05%) |