Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.37 | 20.43 | 19.69 | 20.37 | 4,027,998 | +0.16(+0.81%) |
Jul 29, 2010 | 20.75 | 20.91 | 19.88 | 20.21 | 4,661,698 | -0.27(-1.32%) |
Jul 28, 2010 | 20.47 | 21.12 | 20.28 | 20.47 | 251 | -0.57(-2.70%) |
Jul 27, 2010 | 21.04 | 21.82 | 20.92 | 21.04 | 335 | -0.56(-2.60%) |
Jul 26, 2010 | 21.13 | 21.60 | 20.98 | 21.60 | 4,194,184 | +0.39(+1.83%) |
Jul 23, 2010 | 20.87 | 21.33 | 20.59 | 21.21 | 4,570,079 | +0.34(+1.65%) |
Jul 22, 2010 | 20.29 | 20.98 | 20.23 | 20.87 | 3,609 | +0.91(+4.57%) |
Jul 21, 2010 | 20.69 | 20.98 | 19.84 | 19.96 | 8,437,098 | -0.11(-0.56%) |
Jul 20, 2010 | 20.07 | 20.31 | 18.81 | 20.07 | 18,008,810 | +2.41(+13.64%) |
Jul 19, 2010 | 17.68 | 17.97 | 17.41 | 17.66 | 5,592,767 | +0.04(+0.25%) |
Jul 16, 2010 | 17.62 | 18.54 | 17.56 | 17.62 | 5,968,188 | -0.79(-4.27%) |
Jul 15, 2010 | 18.87 | 18.87 | 18.23 | 18.40 | 5,275,643 | -0.49(-2.57%) |
Jul 14, 2010 | 18.63 | 18.90 | 18.42 | 18.89 | 6,264,749 | +0.11(+0.60%) |
Jul 13, 2010 | 18.09 | 18.93 | 18.01 | 18.78 | 5,967,840 | +1.07(+6.04%) |
Jul 12, 2010 | 17.77 | 17.92 | 17.57 | 17.71 | 4,733,838 | -0.09(-0.50%) |
Jul 09, 2010 | 17.80 | 17.86 | 16.88 | 17.80 | 6,312,944 | +0.85(+4.99%) |
Jul 08, 2010 | 16.86 | 17.21 | 16.74 | 16.95 | 5,069,205 | +0.29(+1.75%) |
Jul 07, 2010 | 16.07 | 16.71 | 16.06 | 16.66 | 7,339,296 | +0.57(+3.53%) |
Jul 06, 2010 | 16.82 | 16.82 | 15.90 | 16.09 | 638 | -0.26(-1.60%) |
Jul 02, 2010 | 16.35 | 16.97 | 16.17 | 16.35 | 4,848,667 | -0.24(-1.44%) |
Jul 01, 2010 | 16.57 | 16.73 | 15.97 | 16.59 | 7,875,968 | -0.04(-0.22%) |
Jun 30, 2010 | 17.30 | 17.80 | 16.46 | 16.63 | 3,944 | -0.68(-3.93%) |
Jun 29, 2010 | 17.48 | 17.54 | 17.02 | 17.31 | 7,501,736 | -1.01(-5.51%) |
Jun 25, 2010 | 18.32 | 18.32 | 17.71 | 18.32 | 13,832,224 | +0.59(+3.33%) |
Jun 24, 2010 | 18.55 | 18.59 | 17.66 | 17.73 | 8,251,230 | -0.93(-4.97%) |
Jun 23, 2010 | 18.78 | 18.91 | 18.28 | 18.66 | 5,990,914 | -0.09(-0.48%) |
Jun 22, 2010 | 19.81 | 19.82 | 18.63 | 18.75 | 6,095,153 | -0.95(-4.82%) |
Jun 21, 2010 | 20.32 | 20.43 | 19.55 | 19.70 | 3,636,666 | -0.36(-1.79%) |
Jun 18, 2010 | 20.06 | 20.54 | 19.98 | 20.06 | 4,517,118 | -0.32(-1.58%) |
Jun 17, 2010 | 20.35 | 20.49 | 19.89 | 20.38 | 3,084,386 | +0.10(+0.52%) |
Jun 16, 2010 | 20.81 | 20.81 | 20.16 | 20.27 | 4,228,720 | -0.57(-2.73%) |
Jun 15, 2010 | 20.71 | 20.94 | 20.65 | 20.84 | 3,729,653 | +0.27(+1.31%) |
Jun 14, 2010 | 20.44 | 20.83 | 20.39 | 20.57 | 5,971,889 | +0.34(+1.66%) |
Jun 11, 2010 | 20.08 | 20.25 | 19.93 | 20.23 | 4,607,827 | -0.20(-0.99%) |
Jun 10, 2010 | 19.94 | 20.73 | 19.64 | 20.44 | 13,985,984 | +0.85(+4.35%) |
Jun 09, 2010 | 19.93 | 20.31 | 19.47 | 19.58 | 4,215,877 | -0.10(-0.49%) |
Jun 08, 2010 | 19.48 | 20.06 | 19.12 | 19.68 | 6,323,501 | +0.25(+1.27%) |
Jun 07, 2010 | 20.57 | 20.57 | 19.38 | 19.43 | 9,010,981 | -1.02(-5.01%) |
Jun 04, 2010 | 20.46 | 21.21 | 20.31 | 20.46 | 7,789,458 | -1.41(-6.43%) |
Jun 03, 2010 | 22.11 | 22.49 | 21.68 | 21.87 | 5,386,134 | -0.13(-0.61%) |
Jun 02, 2010 | 21.97 | 22.09 | 21.61 | 22.00 | 6,067,819 | +0.17(+0.79%) |
Jun 01, 2010 | 22.12 | 22.81 | 21.78 | 21.83 | 3,994,404 | -0.70(-3.09%) |
May 28, 2010 | 22.52 | 23.31 | 22.23 | 22.52 | 4,935,974 | -0.66(-2.83%) |
May 27, 2010 | 22.97 | 23.22 | 22.58 | 23.18 | 5,729,791 | +0.81(+3.60%) |
May 26, 2010 | 22.65 | 22.94 | 22.14 | 22.38 | 134 | +0.05(+0.23%) |
May 25, 2010 | 21.82 | 22.32 | 21.58 | 22.32 | 8,191,057 | -0.37(-1.61%) |
May 24, 2010 | 22.73 | 23.30 | 22.64 | 22.69 | 4,841,253 | -0.33(-1.43%) |
May 21, 2010 | 22.07 | 23.23 | 21.83 | 23.02 | 8,353,871 | +0.49(+2.18%) |
May 20, 2010 | 22.43 | 23.12 | 22.26 | 22.52 | 134 | -1.48(-6.15%) |
May 19, 2010 | 24.07 | 24.51 | 23.25 | 24.00 | 4,724,786 | -0.31(-1.26%) |
May 18, 2010 | 24.69 | 25.19 | 24.26 | 24.31 | 938 | -0.28(-1.15%) |
May 17, 2010 | 24.28 | 24.72 | 23.83 | 24.59 | 6,200,601 | +0.48(+1.98%) |
May 14, 2010 | 24.11 | 24.29 | 23.74 | 24.11 | 3,794,714 | -0.42(-1.73%) |
May 13, 2010 | 25.34 | 25.39 | 24.41 | 24.54 | 3,754,936 | -0.98(-3.83%) |
May 12, 2010 | 25.16 | 25.57 | 24.96 | 25.51 | 3,274,914 | +0.63(+2.52%) |
May 11, 2010 | 25.24 | 25.43 | 24.88 | 24.89 | 6,589,931 | +0.30(+1.21%) |
May 10, 2010 | 24.31 | 24.64 | 24.25 | 24.59 | 8,977,424 | +2.09(+9.28%) |
May 07, 2010 | 23.19 | 23.64 | 22.14 | 22.50 | 7,165,251 | -0.65(-2.80%) |
May 06, 2010 | 23.12 | 24.05 | 20.95 | 23.15 | 1,072 | -0.11(-0.48%) |
May 05, 2010 | 23.34 | 24.08 | 23.23 | 23.26 | 8,940,194 | -1.28(-5.22%) |
May 04, 2010 | 25.64 | 25.69 | 24.40 | 24.54 | 1,005,922 | -1.48(-5.70%) |
May 03, 2010 | 25.53 | 26.15 | 25.29 | 26.03 | 4,017,460 | +0.81(+3.19%) |
Apr 30, 2010 | 26.05 | 26.44 | 25.11 | 25.22 | 4,008,509 | -0.87(-3.34%) |
Apr 29, 2010 | 25.69 | 26.13 | 25.65 | 26.10 | 2,854,582 | +0.62(+2.43%) |
Apr 28, 2010 | 25.50 | 25.80 | 25.06 | 25.48 | 3,586,596 | +0.14(+0.56%) |
Apr 27, 2010 | 26.01 | 26.18 | 25.30 | 25.34 | 5,501,305 | -0.96(-3.66%) |
Apr 26, 2010 | 26.65 | 26.77 | 26.24 | 26.30 | 3,572,584 | -0.16(-0.62%) |
Apr 23, 2010 | 26.40 | 26.74 | 26.14 | 26.46 | 6,029,560 | +0.20(+0.77%) |
Apr 22, 2010 | 25.17 | 26.32 | 25.12 | 26.26 | 5,895,899 | +0.74(+2.89%) |
Apr 21, 2010 | 25.52 | 26.45 | 25.32 | 25.52 | 14,748 | -0.70(-2.67%) |
Apr 20, 2010 | 25.72 | 26.94 | 25.70 | 26.22 | 1,944 | +1.79(+7.32%) |
Apr 19, 2010 | 24.53 | 24.84 | 24.02 | 24.43 | 6,431,320 | -0.23(-0.94%) |
Apr 16, 2010 | 24.62 | 24.80 | 23.97 | 24.66 | 6,717,667 | -0.14(-0.57%) |
Apr 15, 2010 | 24.31 | 25.34 | 24.25 | 24.81 | 6,474,434 | +0.31(+1.28%) |
Apr 14, 2010 | 24.34 | 24.50 | 24.07 | 24.49 | 4,628,363 | +0.13(+0.52%) |
Apr 13, 2010 | 23.73 | 24.43 | 23.68 | 24.37 | 6,209,369 | -0.05(-0.21%) |
Apr 12, 2010 | 24.60 | 24.60 | 24.22 | 24.42 | 4,320,186 | -0.13(-0.52%) |
Apr 09, 2010 | 23.74 | 24.62 | 23.69 | 24.54 | 9,381,781 | +0.81(+3.42%) |
Apr 08, 2010 | 23.14 | 23.75 | 22.89 | 23.73 | 4,913,717 | +0.45(+1.92%) |
Apr 07, 2010 | 23.29 | 23.43 | 23.00 | 23.28 | 4,619,654 | +0.01(+0.06%) |
Apr 06, 2010 | 23.11 | 23.58 | 22.97 | 23.27 | 7,496,309 | +0.77(+3.41%) |
Apr 05, 2010 | 21.49 | 23.61 | 21.35 | 22.50 | 13,941,452 | +1.34(+6.34%) |
Apr 01, 2010 | 21.06 | 21.16 | 21.16 | 21.16 | 4,389,979 | +0.23(+1.10%) |
Mar 31, 2010 | 21.11 | 21.25 | 20.82 | 20.93 | 3,387,553 | -0.34(-1.61%) |
Mar 30, 2010 | 21.14 | 21.32 | 20.77 | 21.27 | 3,827,046 | +0.16(+0.74%) |
Mar 29, 2010 | 20.96 | 21.14 | 20.78 | 21.11 | 4,064,861 | +0.30(+1.43%) |
Mar 26, 2010 | 20.70 | 21.13 | 20.58 | 20.82 | 2,828,157 | +0.14(+0.68%) |
Mar 25, 2010 | 20.93 | 21.17 | 20.61 | 20.68 | 4,834,594 | -0.05(-0.25%) |
Mar 24, 2010 | 21.17 | 21.19 | 20.60 | 20.73 | 4,899,598 | -0.51(-2.39%) |
Mar 23, 2010 | 21.45 | 21.55 | 21.11 | 21.23 | 4,338,147 | -0.22(-1.01%) |
Mar 22, 2010 | 20.88 | 21.50 | 20.76 | 21.45 | 3,889,026 | +0.34(+1.63%) |
Mar 19, 2010 | 21.13 | 21.36 | 20.88 | 21.11 | 5,258,263 | +0.05(+0.25%) |
Mar 18, 2010 | 20.95 | 21.23 | 20.87 | 21.06 | 4,677,981 | +0.04(+0.21%) |
Mar 17, 2010 | 21.18 | 21.25 | 20.82 | 21.01 | 6,114,079 | -0.13(-0.60%) |
Mar 16, 2010 | 19.76 | 21.61 | 19.68 | 21.14 | 24,693,024 | +1.38(+6.98%) |
Mar 15, 2010 | 19.69 | 19.83 | 19.63 | 19.76 | 3,348,733 | -0.26(-1.30%) |
Mar 12, 2010 | 20.06 | 20.08 | 19.79 | 20.02 | 2,697,088 | +0.06(+0.30%) |
Mar 11, 2010 | 19.99 | 20.18 | 19.80 | 19.96 | 3,896,664 | -0.14(-0.70%) |
Mar 10, 2010 | 19.87 | 20.61 | 19.83 | 20.10 | 4,410,820 | +0.21(+1.05%) |
Mar 09, 2010 | 19.78 | 20.09 | 19.59 | 19.89 | 2,690,150 | +0.04(+0.19%) |
Mar 08, 2010 | 19.91 | 20.44 | 19.74 | 19.85 | 3,392,486 | -0.14(-0.71%) |
Mar 05, 2010 | 19.13 | 20.06 | 19.02 | 20.00 | 5,533,879 | +1.04(+5.47%) |
Mar 04, 2010 | 18.72 | 19.02 | 18.67 | 18.96 | 2,508,895 | +0.24(+1.27%) |
Mar 03, 2010 | 18.68 | 18.89 | 18.54 | 18.72 | 2,889,175 | +0.14(+0.76%) |
Mar 02, 2010 | 18.62 | 18.73 | 18.42 | 18.58 | 2,412,067 | +0.05(+0.28%) |
Mar 01, 2010 | 18.41 | 18.68 | 18.25 | 18.53 | 3,430,291 | +0.18(+0.98%) |
Feb 26, 2010 | 18.42 | 18.53 | 18.22 | 18.35 | 2,073,141 | +0.00(+0.00%) |
Feb 25, 2010 | 18.02 | 18.38 | 17.92 | 18.35 | 2,705,819 | +0.06(+0.33%) |
Feb 24, 2010 | 17.99 | 18.33 | 17.91 | 18.29 | 2,922,983 | +0.36(+2.00%) |
Feb 23, 2010 | 17.96 | 18.08 | 17.67 | 17.93 | 3,186,491 | -0.07(-0.41%) |
Feb 22, 2010 | 18.35 | 18.41 | 17.95 | 18.01 | 2,683,387 | -0.21(-1.15%) |
Feb 19, 2010 | 18.32 | 18.45 | 18.09 | 18.21 | 3,770,301 | -0.10(-0.57%) |
Feb 18, 2010 | 18.12 | 18.33 | 18.01 | 18.32 | 4,191,943 | +0.16(+0.90%) |
Feb 17, 2010 | 18.02 | 18.19 | 17.83 | 18.16 | 4,718,899 | +0.27(+1.54%) |
Feb 16, 2010 | 17.59 | 17.88 | 17.38 | 17.88 | 3,781,227 | +0.44(+2.51%) |
Feb 12, 2010 | 17.03 | 17.44 | 17.44 | 17.44 | 5,383,117 | +0.19(+1.12%) |
Feb 11, 2010 | 16.72 | 17.26 | 16.50 | 17.25 | 3,827,968 | +0.45(+2.65%) |
Feb 10, 2010 | 16.88 | 16.96 | 16.39 | 16.80 | 3,836,124 | -0.07(-0.44%) |
Feb 09, 2010 | 16.79 | 17.09 | 16.58 | 16.88 | 3,547,124 | +0.37(+2.25%) |
Feb 08, 2010 | 16.72 | 16.95 | 16.49 | 16.51 | 3,404,374 | -0.25(-1.51%) |
Feb 05, 2010 | 16.72 | 16.95 | 16.20 | 16.76 | 8,681,110 | -0.09(-0.53%) |
Feb 04, 2010 | 17.00 | 17.27 | 16.74 | 16.85 | 6,361,291 | -0.42(-2.45%) |
Feb 03, 2010 | 17.34 | 17.49 | 17.17 | 17.27 | 2,736,744 | -0.18(-1.02%) |
Feb 02, 2010 | 17.38 | 17.60 | 17.12 | 17.45 | 4,631,265 | +0.27(+1.56%) |
Feb 01, 2010 | 17.04 | 17.31 | 16.86 | 17.18 | 3,565,858 | +0.30(+1.76%) |
Jan 29, 2010 | 17.44 | 17.62 | 16.77 | 16.89 | 6,078,911 | -0.45(-2.61%) |
Jan 28, 2010 | 17.63 | 17.69 | 16.92 | 17.34 | 5,720,290 | -0.13(-0.72%) |
Jan 27, 2010 | 17.19 | 17.52 | 16.96 | 17.47 | 5,218,666 | +0.25(+1.47%) |
Jan 26, 2010 | 17.28 | 17.59 | 17.14 | 17.21 | 5,329,796 | -0.18(-1.02%) |
Jan 25, 2010 | 17.70 | 17.98 | 17.24 | 17.39 | 6,742,514 | -0.13(-0.72%) |
Jan 22, 2010 | 18.53 | 18.56 | 17.20 | 17.52 | 19,093,570 | -1.48(-7.78%) |
Jan 21, 2010 | 19.26 | 19.37 | 18.64 | 18.99 | 7,175,747 | -0.19(-1.01%) |
Jan 20, 2010 | 18.90 | 19.44 | 18.82 | 19.19 | 7,377,592 | +0.10(+0.51%) |
Jan 19, 2010 | 18.62 | 19.11 | 18.13 | 19.09 | 5,891,030 | +0.47(+2.51%) |
Jan 15, 2010 | 19.05 | 18.62 | 18.62 | 18.62 | 6,394,076 | -0.48(-2.53%) |
Jan 14, 2010 | 19.25 | 19.25 | 18.99 | 19.11 | 3,416,781 | -0.11(-0.58%) |
Jan 13, 2010 | 18.42 | 19.30 | 18.29 | 19.22 | 5,775,032 | +0.79(+4.31%) |
Jan 12, 2010 | 18.63 | 18.63 | 18.19 | 18.42 | 4,702,254 | -0.27(-1.43%) |
Jan 11, 2010 | 19.11 | 19.13 | 18.64 | 18.69 | 3,588,039 | -0.27(-1.41%) |
Jan 08, 2010 | 19.14 | 19.20 | 18.80 | 18.96 | 4,745,357 | -0.20(-1.05%) |
Jan 07, 2010 | 18.91 | 19.22 | 18.80 | 19.16 | 3,396,523 | +0.16(+0.82%) |
Jan 06, 2010 | 19.11 | 19.30 | 18.90 | 19.00 | 4,421,318 | -0.04(-0.23%) |
Jan 05, 2010 | 18.84 | 19.24 | 18.74 | 19.05 | 3,777,955 | +0.14(+0.75%) |
Jan 04, 2010 | 18.93 | 19.08 | 18.77 | 18.91 | 3,910,661 | +0.19(+1.03%) |
Dec 31, 2009 | 18.88 | 18.71 | 18.71 | 18.71 | 2,977,258 | -0.22(-1.18%) |
Dec 30, 2009 | 18.79 | 18.96 | 18.62 | 18.94 | 3,066,860 | +0.04(+0.24%) |
Dec 29, 2009 | 18.85 | 18.98 | 18.60 | 18.89 | 3,136,804 | -0.01(-0.04%) |
Dec 28, 2009 | 19.28 | 19.28 | 18.76 | 18.90 | 3,361,840 | -0.33(-1.74%) |
Dec 24, 2009 | 19.11 | 19.31 | 19.07 | 19.23 | 941,801 | +0.13(+0.66%) |
Dec 23, 2009 | 19.30 | 19.34 | 19.03 | 19.11 | 2,377,867 | -0.07(-0.39%) |
Dec 22, 2009 | 19.19 | 19.31 | 19.02 | 19.18 | 2,670,484 | +0.05(+0.27%) |
Dec 21, 2009 | 19.35 | 19.36 | 19.00 | 19.13 | 4,625,181 | -0.17(-0.89%) |
Dec 18, 2009 | 19.23 | 19.48 | 18.94 | 19.30 | 6,239,044 | +0.30(+1.56%) |
Dec 17, 2009 | 19.19 | 19.20 | 18.56 | 19.00 | 9,580,939 | -1.05(-5.24%) |
Dec 16, 2009 | 20.12 | 20.25 | 19.86 | 20.05 | 3,700,870 | +0.02(+0.09%) |
Dec 15, 2009 | 20.23 | 20.34 | 19.96 | 20.03 | 2,533,851 | -0.20(-0.99%) |
Dec 14, 2009 | 20.35 | 20.36 | 20.21 | 20.23 | 3,531,952 | -0.21(-1.05%) |
Dec 11, 2009 | 20.25 | 20.55 | 19.85 | 20.45 | 4,440,469 | +0.46(+2.29%) |
Dec 10, 2009 | 20.09 | 20.42 | 19.87 | 19.99 | 4,594,216 | -0.25(-1.24%) |
Dec 09, 2009 | 20.32 | 20.43 | 19.84 | 20.24 | 3,608,294 | -0.10(-0.51%) |
Dec 08, 2009 | 20.87 | 20.92 | 20.26 | 20.35 | 5,616,734 | -0.81(-3.85%) |
Dec 07, 2009 | 20.94 | 21.27 | 20.86 | 21.16 | 3,569,975 | +0.06(+0.28%) |
Dec 04, 2009 | 21.68 | 21.81 | 20.74 | 21.10 | 5,829,038 | -0.08(-0.38%) |
Dec 03, 2009 | 21.82 | 22.19 | 21.08 | 21.18 | 4,689,013 | -0.70(-3.21%) |
Dec 02, 2009 | 21.34 | 21.92 | 21.28 | 21.88 | 4,039,139 | +0.49(+2.28%) |
Dec 01, 2009 | 21.86 | 22.18 | 21.31 | 21.40 | 5,233,439 | -0.16(-0.75%) |
Nov 30, 2009 | 21.23 | 21.82 | 21.19 | 21.56 | 3,934,661 | +0.33(+1.57%) |
Nov 27, 2009 | 20.81 | 21.41 | 20.49 | 21.23 | 1,870,817 | -0.30(-1.41%) |
Nov 25, 2009 | 21.31 | 21.64 | 21.19 | 21.53 | 3,271,764 | +0.24(+1.11%) |
Nov 24, 2009 | 21.22 | 21.37 | 20.81 | 21.29 | 4,828,289 | +0.09(+0.42%) |
Nov 23, 2009 | 20.91 | 21.23 | 20.78 | 21.20 | 5,734,632 | +0.61(+2.95%) |
Nov 20, 2009 | 20.18 | 20.60 | 20.11 | 20.60 | 4,194,142 | +0.05(+0.25%) |
Nov 19, 2009 | 20.62 | 20.71 | 20.36 | 20.54 | 3,799,792 | -0.37(-1.77%) |
Nov 18, 2009 | 20.86 | 20.94 | 20.63 | 20.91 | 2,834,985 | -0.07(-0.35%) |
Nov 17, 2009 | 20.69 | 21.08 | 20.52 | 20.99 | 4,068,612 | +0.13(+0.64%) |
Nov 16, 2009 | 20.23 | 21.08 | 20.18 | 20.86 | 5,910,056 | +0.88(+4.41%) |
Nov 13, 2009 | 19.84 | 20.06 | 19.52 | 19.98 | 3,684,430 | +0.55(+2.86%) |
Nov 12, 2009 | 19.67 | 20.13 | 19.29 | 19.42 | 3,023,558 | -0.44(-2.20%) |
Nov 11, 2009 | 20.26 | 20.33 | 19.72 | 19.86 | 3,410,164 | -0.10(-0.52%) |
Nov 10, 2009 | 19.74 | 20.06 | 19.50 | 19.96 | 3,792,606 | -0.07(-0.33%) |
Nov 09, 2009 | 19.24 | 20.06 | 19.21 | 20.03 | 5,234,146 | +0.99(+5.21%) |
Nov 06, 2009 | 18.91 | 19.37 | 18.69 | 19.04 | 2,871,229 | -0.13(-0.66%) |
Nov 05, 2009 | 18.52 | 19.18 | 18.31 | 19.16 | 3,718,315 | +0.73(+3.93%) |
Nov 04, 2009 | 18.70 | 19.04 | 18.35 | 18.44 | 3,685,531 | -0.06(-0.32%) |
Nov 03, 2009 | 18.27 | 18.53 | 17.79 | 18.50 | 4,752,956 | -0.01(-0.04%) |
Nov 02, 2009 | 18.54 | 19.02 | 18.06 | 18.50 | 4,939,390 | +0.07(+0.36%) |
Oct 30, 2009 | 19.44 | 19.58 | 18.27 | 18.44 | 6,127,931 | -1.10(-5.64%) |
Oct 29, 2009 | 18.67 | 19.58 | 18.67 | 19.54 | 4,208,989 | +0.97(+5.22%) |
Oct 28, 2009 | 19.36 | 19.36 | 18.46 | 18.57 | 6,319,309 | -0.91(-4.67%) |
Oct 27, 2009 | 19.86 | 19.96 | 19.22 | 19.48 | 7,450,298 | -0.38(-1.94%) |
Oct 26, 2009 | 20.57 | 20.86 | 19.77 | 19.86 | 6,851,600 | -0.65(-3.17%) |
Oct 23, 2009 | 20.66 | 20.71 | 20.40 | 20.52 | 6,118,944 | -0.73(-3.45%) |
Oct 22, 2009 | 20.95 | 21.37 | 20.66 | 21.25 | 4,710,869 | +0.28(+1.34%) |
Oct 21, 2009 | 21.08 | 21.51 | 20.91 | 20.97 | 5,457,740 | -0.14(-0.67%) |
Oct 20, 2009 | 20.92 | 21.14 | 20.91 | 21.11 | 5,816,856 | -0.01(-0.04%) |
Oct 19, 2009 | 20.35 | 21.26 | 20.35 | 21.11 | 7,143,572 | +0.50(+2.44%) |
Oct 16, 2009 | 20.49 | 21.27 | 20.09 | 20.61 | 12,656,489 | +0.58(+2.88%) |
Oct 15, 2009 | 18.44 | 20.78 | 17.99 | 20.03 | 22,863,458 | +0.61(+3.12%) |
Oct 14, 2009 | 18.23 | 19.71 | 18.69 | 19.43 | 20,185,182 | +1.20(+6.57%) |
Oct 13, 2009 | 17.76 | 18.28 | 17.63 | 18.23 | 7,655,468 | +0.37(+2.07%) |
Oct 12, 2009 | 17.60 | 17.96 | 17.57 | 17.86 | 6,340,643 | +0.29(+1.64%) |
Oct 09, 2009 | 17.17 | 17.61 | 17.07 | 17.57 | 4,735,881 | +0.35(+2.02%) |
Oct 08, 2009 | 16.83 | 17.48 | 16.67 | 17.22 | 6,036,733 | +0.56(+3.37%) |
Oct 07, 2009 | 16.34 | 16.70 | 16.26 | 16.66 | 4,023,453 | +0.29(+1.76%) |
Oct 06, 2009 | 16.30 | 16.71 | 16.11 | 16.37 | 5,038,286 | +0.21(+1.28%) |
Oct 05, 2009 | 15.63 | 16.19 | 15.63 | 16.17 | 5,285,641 | +0.62(+4.00%) |
Oct 02, 2009 | 15.75 | 15.75 | 15.36 | 15.54 | 8,770,983 | -0.54(-3.36%) |
Oct 01, 2009 | 16.73 | 16.84 | 16.08 | 16.08 | 6,616,871 | -0.93(-5.48%) |
Sep 30, 2009 | 17.02 | 17.12 | 16.35 | 17.02 | 8,875,584 | +0.08(+0.48%) |
Sep 29, 2009 | 17.13 | 17.27 | 16.84 | 16.93 | 4,200,941 | -0.22(-1.29%) |
Sep 28, 2009 | 17.08 | 17.35 | 16.99 | 17.16 | 4,535,266 | +0.16(+0.96%) |
Sep 25, 2009 | 17.36 | 17.40 | 16.93 | 16.99 | 4,237,226 | -0.41(-2.38%) |
Sep 24, 2009 | 18.04 | 18.15 | 17.28 | 17.41 | 4,865,194 | -0.55(-3.09%) |
Sep 23, 2009 | 18.47 | 18.47 | 17.94 | 17.96 | 3,522,906 | -0.33(-1.78%) |
Sep 22, 2009 | 18.17 | 18.44 | 18.11 | 18.29 | 3,082,505 | +0.24(+1.35%) |
Sep 21, 2009 | 18.12 | 18.35 | 17.91 | 18.04 | 2,368,346 | -0.38(-2.09%) |
Sep 18, 2009 | 18.31 | 18.50 | 18.06 | 18.43 | 4,031,007 | +0.17(+0.93%) |
Sep 17, 2009 | 18.50 | 18.56 | 18.07 | 18.26 | 4,210,021 | -0.22(-1.21%) |
Sep 16, 2009 | 18.55 | 18.61 | 18.31 | 18.48 | 6,553,322 | +0.01(+0.05%) |
Sep 15, 2009 | 18.21 | 18.69 | 18.19 | 18.47 | 6,909,510 | +0.21(+1.13%) |
Sep 14, 2009 | 18.21 | 18.33 | 17.94 | 18.27 | 5,756,340 | -0.26(-1.40%) |
Sep 11, 2009 | 18.72 | 18.77 | 18.35 | 18.53 | 4,770,924 | -0.16(-0.83%) |
Sep 10, 2009 | 18.71 | 18.88 | 18.58 | 18.68 | 5,231,998 | +0.04(+0.24%) |
Sep 09, 2009 | 18.50 | 18.91 | 18.32 | 18.64 | 4,987,921 | +0.13(+0.68%) |
Sep 08, 2009 | 17.84 | 18.55 | 17.65 | 18.51 | 9,010,586 | +1.28(+7.43%) |
Sep 04, 2009 | 16.78 | 17.26 | 16.73 | 17.23 | 3,512,213 | +0.50(+2.96%) |
Sep 03, 2009 | 16.93 | 16.93 | 16.53 | 16.73 | 3,027,713 | -0.04(-0.22%) |
Sep 02, 2009 | 17.05 | 17.17 | 16.74 | 16.77 | 3,310,917 | -0.38(-2.20%) |
Sep 01, 2009 | 17.67 | 18.34 | 17.10 | 17.15 | 7,152,114 | -0.59(-3.34%) |
Aug 31, 2009 | 17.50 | 17.76 | 17.27 | 17.74 | 6,561,658 | +0.48(+2.79%) |
Aug 28, 2009 | 16.87 | 17.32 | 16.84 | 17.26 | 4,850,184 | +0.53(+3.18%) |
Aug 27, 2009 | 16.36 | 16.79 | 15.94 | 16.73 | 4,460,853 | +0.49(+3.01%) |
Aug 26, 2009 | 16.44 | 16.83 | 16.08 | 16.24 | 4,389,729 | -0.30(-1.79%) |
Aug 25, 2009 | 16.21 | 16.61 | 16.09 | 16.54 | 4,045,572 | +0.54(+3.38%) |
Aug 24, 2009 | 16.51 | 16.68 | 15.91 | 15.99 | 3,636,564 | -0.44(-2.66%) |
Aug 21, 2009 | 16.24 | 16.48 | 15.99 | 16.43 | 3,663,411 | +0.30(+1.83%) |
Aug 20, 2009 | 16.03 | 16.22 | 15.89 | 16.14 | 3,511,248 | +0.15(+0.93%) |
Aug 19, 2009 | 15.63 | 15.99 | 15.62 | 15.99 | 4,580,985 | -0.01(-0.05%) |
Aug 18, 2009 | 15.96 | 16.34 | 15.96 | 15.99 | 3,801,435 | +0.07(+0.42%) |
Aug 17, 2009 | 16.08 | 16.28 | 15.82 | 15.93 | 4,923,659 | -0.87(-5.16%) |
Aug 14, 2009 | 17.22 | 17.26 | 16.68 | 16.79 | 4,030,164 | -0.47(-2.70%) |
Aug 13, 2009 | 17.05 | 17.26 | 16.57 | 17.26 | 3,785,894 | +0.32(+1.88%) |
Aug 12, 2009 | 16.53 | 17.15 | 16.36 | 16.94 | 4,003,245 | +0.36(+2.14%) |
Aug 11, 2009 | 17.13 | 17.22 | 16.53 | 16.59 | 5,154,857 | -0.77(-4.43%) |
Aug 10, 2009 | 17.56 | 17.74 | 17.15 | 17.36 | 3,842,105 | -0.22(-1.26%) |
Aug 07, 2009 | 17.38 | 17.76 | 17.03 | 17.58 | 4,065,883 | +0.55(+3.26%) |
Aug 06, 2009 | 16.65 | 17.19 | 16.61 | 17.02 | 4,564,583 | +0.39(+2.36%) |
Aug 05, 2009 | 17.27 | 17.27 | 16.56 | 16.63 | 6,154,722 | -0.61(-3.56%) |
Aug 04, 2009 | 17.19 | 17.42 | 16.87 | 17.25 | 5,004,461 | -0.01(-0.04%) |