Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.99 | 18.27 | 17.80 | 18.00 | 3,384 | -0.02(-0.11%) |
Aug 30, 2010 | 18.23 | 18.46 | 17.97 | 18.02 | 2,851,190 | -0.24(-1.31%) |
Aug 27, 2010 | 17.77 | 18.33 | 17.63 | 18.26 | 4,435,681 | +0.61(+3.45%) |
Aug 26, 2010 | 17.66 | 17.90 | 17.54 | 17.66 | 676 | +0.06(+0.35%) |
Aug 25, 2010 | 17.21 | 17.65 | 17.11 | 17.59 | 3,407,356 | +0.18(+1.05%) |
Aug 24, 2010 | 17.41 | 17.59 | 17.17 | 17.41 | 3,588,246 | -0.22(-1.27%) |
Aug 23, 2010 | 17.99 | 18.02 | 17.61 | 17.63 | 2,536,302 | -0.28(-1.57%) |
Aug 20, 2010 | 17.94 | 17.94 | 17.61 | 17.92 | 2,863,758 | -0.12(-0.65%) |
Aug 19, 2010 | 18.39 | 18.39 | 17.88 | 18.03 | 3,740,056 | -0.40(-2.20%) |
Aug 18, 2010 | 18.33 | 18.56 | 18.15 | 18.44 | 3,180,728 | +0.24(+1.31%) |
Aug 17, 2010 | 18.00 | 18.41 | 17.93 | 18.20 | 2,485,901 | +0.43(+2.39%) |
Aug 16, 2010 | 17.85 | 17.87 | 17.69 | 17.77 | 2,179,461 | -0.13(-0.71%) |
Aug 13, 2010 | 17.90 | 18.07 | 17.81 | 17.90 | 2,104,958 | -0.01(-0.08%) |
Aug 12, 2010 | 17.83 | 18.00 | 17.59 | 17.92 | 3,473,212 | -0.15(-0.82%) |
Aug 11, 2010 | 18.49 | 18.56 | 17.96 | 18.06 | 4,016,222 | -0.85(-4.51%) |
Aug 10, 2010 | 18.75 | 18.97 | 18.57 | 18.92 | 3,313,458 | -0.07(-0.34%) |
Aug 09, 2010 | 19.03 | 19.11 | 18.80 | 18.98 | 2,867,803 | +0.01(+0.08%) |
Aug 06, 2010 | 18.97 | 19.37 | 18.85 | 18.97 | 5,709,201 | -0.45(-2.30%) |
Aug 05, 2010 | 19.24 | 19.52 | 19.19 | 19.41 | 3,102,061 | +0.10(+0.52%) |
Aug 04, 2010 | 19.35 | 19.39 | 19.18 | 19.31 | 3,102,684 | -0.01(-0.08%) |
Aug 03, 2010 | 18.95 | 19.40 | 18.91 | 19.33 | 8,636,838 | +0.23(+1.22%) |
Aug 02, 2010 | 18.86 | 19.19 | 18.71 | 19.09 | 4,627,186 | +0.49(+2.64%) |
Jul 30, 2010 | 18.60 | 18.70 | 18.16 | 18.60 | 4,096,601 | +0.07(+0.40%) |
Jul 29, 2010 | 18.45 | 18.60 | 18.31 | 18.53 | 3,052,574 | +0.19(+1.06%) |
Jul 28, 2010 | 18.25 | 18.38 | 18.10 | 18.33 | 4,077,734 | +0.05(+0.29%) |
Jul 27, 2010 | 18.71 | 18.74 | 18.24 | 18.28 | 3,688,271 | -0.25(-1.35%) |
Jul 26, 2010 | 18.48 | 18.69 | 18.48 | 18.53 | 4,244,583 | +0.03(+0.14%) |
Jul 23, 2010 | 18.08 | 18.53 | 18.05 | 18.51 | 4,834,978 | +0.40(+2.20%) |
Jul 22, 2010 | 17.81 | 18.24 | 17.71 | 18.11 | 3,640,518 | +0.65(+3.71%) |
Jul 21, 2010 | 17.86 | 17.93 | 17.28 | 17.46 | 2,512,459 | -0.31(-1.76%) |
Jul 20, 2010 | 17.28 | 17.81 | 17.23 | 17.77 | 2,605,576 | +0.29(+1.64%) |
Jul 19, 2010 | 17.54 | 17.68 | 17.30 | 17.49 | 2,115,126 | -0.01(-0.05%) |
Jul 16, 2010 | 17.50 | 18.04 | 17.41 | 17.50 | 4,426,194 | -0.63(-3.46%) |
Jul 15, 2010 | 17.80 | 18.17 | 17.65 | 18.12 | 5,369,518 | +0.38(+2.17%) |
Jul 14, 2010 | 17.89 | 17.90 | 17.64 | 17.74 | 3,081,972 | +0.07(+0.40%) |
Jul 13, 2010 | 17.58 | 17.92 | 17.46 | 17.67 | 4,420,944 | +0.25(+1.44%) |
Jul 12, 2010 | 17.31 | 17.43 | 17.23 | 17.42 | 2,620,188 | +0.09(+0.53%) |
Jul 09, 2010 | 17.32 | 17.40 | 17.14 | 17.32 | 6,877,858 | +0.07(+0.38%) |
Jul 08, 2010 | 17.27 | 17.37 | 17.09 | 17.26 | 2,949,191 | +0.12(+0.72%) |
Jul 07, 2010 | 16.81 | 17.14 | 16.78 | 17.14 | 3,241,421 | +0.38(+2.24%) |
Jul 06, 2010 | 17.00 | 17.16 | 16.56 | 16.76 | 3,567,456 | -0.04(-0.23%) |
Jul 02, 2010 | 16.80 | 17.23 | 16.73 | 16.80 | 3,313,014 | -0.25(-1.46%) |
Jul 01, 2010 | 16.99 | 17.18 | 16.64 | 17.05 | 3,524,191 | +0.09(+0.56%) |
Jun 30, 2010 | 16.95 | 17.25 | 16.90 | 16.95 | 3,067,938 | -0.16(-0.91%) |
Jun 29, 2010 | 17.52 | 17.64 | 17.00 | 17.11 | 4,615,356 | -0.76(-4.23%) |
Jun 25, 2010 | 17.86 | 18.02 | 17.49 | 17.86 | 4,316,058 | +0.37(+2.13%) |
Jun 24, 2010 | 17.51 | 17.73 | 17.37 | 17.49 | 3,836,974 | -0.17(-0.97%) |
Jun 23, 2010 | 17.96 | 17.96 | 17.56 | 17.66 | 4,345,455 | -0.27(-1.50%) |
Jun 22, 2010 | 18.52 | 18.57 | 17.89 | 17.93 | 4,455,432 | -0.60(-3.24%) |
Jun 21, 2010 | 18.62 | 18.87 | 18.46 | 18.53 | 2,768,579 | +0.07(+0.38%) |
Jun 18, 2010 | 18.46 | 18.62 | 18.45 | 18.46 | 2,817,362 | +0.01(+0.06%) |
Jun 17, 2010 | 18.30 | 18.47 | 18.09 | 18.45 | 40,008 | +0.11(+0.60%) |
Jun 16, 2010 | 18.04 | 18.46 | 18.04 | 18.34 | 3,913,471 | +0.14(+0.78%) |
Jun 15, 2010 | 17.81 | 18.20 | 17.81 | 18.20 | 5,039,104 | +0.48(+2.68%) |
Jun 14, 2010 | 17.93 | 18.19 | 17.71 | 17.72 | 4,170,824 | -0.11(-0.61%) |
Jun 11, 2010 | 17.42 | 17.83 | 17.38 | 17.83 | 4,806,751 | +0.16(+0.90%) |
Jun 10, 2010 | 17.10 | 17.69 | 17.10 | 17.67 | 4,272,535 | +0.82(+4.87%) |
Jun 09, 2010 | 16.88 | 17.27 | 16.79 | 16.85 | 5,391,320 | +0.14(+0.87%) |
Jun 08, 2010 | 16.55 | 16.77 | 16.31 | 16.71 | 5,040,451 | +0.27(+1.67%) |
Jun 07, 2010 | 16.54 | 16.89 | 16.40 | 16.43 | 5,519,531 | -0.13(-0.77%) |
Jun 04, 2010 | 16.56 | 17.08 | 16.51 | 16.56 | 4,479,060 | -0.75(-4.31%) |
Jun 03, 2010 | 17.27 | 17.46 | 17.05 | 17.31 | 5,184,481 | +0.07(+0.39%) |
Jun 02, 2010 | 16.96 | 17.25 | 16.72 | 17.24 | 683 | +0.45(+2.69%) |
Jun 01, 2010 | 17.04 | 17.22 | 16.59 | 16.79 | 6,786,202 | -0.00(-0.02%) |
May 28, 2010 | 16.79 | 17.26 | 16.76 | 16.79 | 6,139,992 | -0.16(-0.95%) |
May 27, 2010 | 16.90 | 17.06 | 16.80 | 16.95 | 4,467,505 | +0.32(+1.95%) |
May 26, 2010 | 16.60 | 16.99 | 16.46 | 16.63 | 5,829,707 | +0.24(+1.46%) |
May 25, 2010 | 16.08 | 16.43 | 15.80 | 16.39 | 7,238,597 | -0.21(-1.29%) |
May 24, 2010 | 16.44 | 16.92 | 16.44 | 16.60 | 3,396,993 | +0.10(+0.60%) |
May 21, 2010 | 15.71 | 16.61 | 15.59 | 16.50 | 8,075,844 | +0.49(+3.07%) |
May 20, 2010 | 16.09 | 16.42 | 16.01 | 16.01 | 7,523,526 | -0.83(-4.95%) |
May 19, 2010 | 16.90 | 17.10 | 16.57 | 16.84 | 5,784,946 | -0.25(-1.47%) |
May 18, 2010 | 17.60 | 17.68 | 17.03 | 17.09 | 9,020 | -0.12(-0.68%) |
May 17, 2010 | 17.36 | 17.41 | 16.76 | 17.21 | 3,856,116 | -0.09(-0.52%) |
May 14, 2010 | 17.30 | 17.62 | 17.11 | 17.30 | 3,124,768 | -0.41(-2.33%) |
May 13, 2010 | 17.91 | 17.98 | 17.64 | 17.72 | 2,931,094 | -0.18(-1.03%) |
May 12, 2010 | 17.58 | 17.94 | 17.50 | 17.90 | 3,675,473 | +0.49(+2.81%) |
May 11, 2010 | 17.55 | 17.57 | 17.35 | 17.41 | 56,272 | +0.05(+0.30%) |
May 10, 2010 | 17.13 | 17.37 | 17.11 | 17.36 | 4,957,339 | +1.06(+6.52%) |
May 07, 2010 | 16.43 | 16.58 | 15.99 | 16.30 | 8,071,347 | -0.11(-0.68%) |
May 06, 2010 | 16.39 | 16.82 | 15.51 | 16.41 | 820 | -0.26(-1.55%) |
May 05, 2010 | 16.78 | 17.09 | 16.66 | 16.66 | 5,674,879 | -0.54(-3.15%) |
May 04, 2010 | 17.54 | 17.54 | 17.06 | 17.21 | 17,296 | -0.56(-3.16%) |
May 03, 2010 | 17.64 | 17.91 | 17.64 | 17.77 | 2,886,035 | +0.27(+1.54%) |
Apr 30, 2010 | 18.08 | 18.21 | 17.50 | 17.50 | 4,466,022 | -0.67(-3.71%) |
Apr 29, 2010 | 17.89 | 18.26 | 17.89 | 18.17 | 2,944,170 | +0.41(+2.31%) |
Apr 28, 2010 | 17.93 | 17.97 | 17.57 | 17.76 | 5,926,486 | -0.12(-0.65%) |
Apr 27, 2010 | 18.25 | 18.25 | 17.74 | 17.88 | 4,752 | -0.68(-3.66%) |
Apr 26, 2010 | 18.40 | 18.65 | 18.38 | 18.56 | 3,443,530 | +0.15(+0.81%) |
Apr 23, 2010 | 18.28 | 18.48 | 18.21 | 18.41 | 1,948,709 | +0.06(+0.35%) |
Apr 22, 2010 | 18.16 | 18.35 | 18.00 | 18.34 | 3,272,667 | -0.00(-0.02%) |
Apr 21, 2010 | 18.53 | 18.58 | 18.26 | 18.35 | 4,790 | -0.09(-0.49%) |
Apr 20, 2010 | 18.33 | 18.69 | 18.32 | 18.44 | 350,897 | +0.41(+2.26%) |
Apr 19, 2010 | 17.95 | 18.05 | 17.79 | 18.03 | 3,100,833 | -0.11(-0.58%) |
Apr 16, 2010 | 18.52 | 18.52 | 18.03 | 18.14 | 3,607,444 | -0.40(-2.18%) |
Apr 15, 2010 | 18.30 | 18.61 | 18.24 | 18.54 | 3,253,905 | +0.28(+1.51%) |
Apr 14, 2010 | 18.17 | 18.32 | 18.14 | 18.27 | 3,740,752 | +0.24(+1.31%) |
Apr 13, 2010 | 17.64 | 18.11 | 17.64 | 18.03 | 3,117,176 | +0.34(+1.90%) |
Apr 12, 2010 | 17.70 | 17.80 | 17.63 | 17.69 | 3,410,380 | -0.14(-0.79%) |
Apr 09, 2010 | 17.97 | 18.01 | 17.75 | 17.83 | 2,485,710 | -0.17(-0.96%) |
Apr 08, 2010 | 17.68 | 18.04 | 17.57 | 18.00 | 3,215,827 | +0.26(+1.45%) |
Apr 07, 2010 | 17.91 | 17.91 | 17.60 | 17.75 | 3,259,987 | -0.22(-1.21%) |
Apr 06, 2010 | 18.15 | 18.15 | 17.93 | 17.96 | 2,479,990 | -0.23(-1.27%) |
Apr 05, 2010 | 17.98 | 18.27 | 17.93 | 18.20 | 2,596,528 | +0.28(+1.55%) |
Apr 01, 2010 | 17.88 | 17.92 | 17.92 | 17.92 | 4,797,269 | +0.18(+1.04%) |
Mar 31, 2010 | 17.82 | 17.82 | 17.56 | 17.73 | 2,745,418 | -0.12(-0.66%) |
Mar 30, 2010 | 17.78 | 17.98 | 17.78 | 17.85 | 2,348,533 | +0.13(+0.71%) |
Mar 29, 2010 | 17.67 | 17.84 | 17.53 | 17.72 | 2,221,856 | +0.13(+0.72%) |
Mar 26, 2010 | 17.47 | 17.64 | 17.43 | 17.60 | 3,707,718 | +0.09(+0.52%) |
Mar 25, 2010 | 17.36 | 17.83 | 17.36 | 17.51 | 4,680,033 | +0.31(+1.82%) |
Mar 24, 2010 | 17.11 | 17.32 | 17.01 | 17.19 | 4,807,277 | -0.02(-0.12%) |
Mar 23, 2010 | 17.39 | 17.55 | 17.11 | 17.21 | 3,597,644 | -0.13(-0.76%) |
Mar 22, 2010 | 17.02 | 17.43 | 17.00 | 17.35 | 3,032,383 | +0.11(+0.66%) |
Mar 19, 2010 | 17.20 | 17.35 | 17.14 | 17.23 | 4,295,268 | +0.11(+0.67%) |
Mar 18, 2010 | 17.07 | 17.22 | 17.02 | 17.12 | 2,925,702 | +0.04(+0.21%) |
Mar 17, 2010 | 17.01 | 17.19 | 17.01 | 17.08 | 2,833,617 | +0.08(+0.48%) |
Mar 16, 2010 | 16.76 | 17.06 | 16.71 | 17.00 | 4,493,869 | +0.24(+1.43%) |
Mar 15, 2010 | 16.72 | 16.78 | 16.70 | 16.76 | 2,224,269 | +0.04(+0.23%) |
Mar 12, 2010 | 16.66 | 16.79 | 16.63 | 16.72 | 3,522,535 | +0.16(+0.95%) |
Mar 11, 2010 | 16.32 | 16.59 | 16.28 | 16.56 | 4,231,776 | +0.17(+1.04%) |
Mar 10, 2010 | 16.46 | 16.55 | 16.30 | 16.40 | 3,574,290 | -0.08(-0.50%) |
Mar 09, 2010 | 16.30 | 16.53 | 16.28 | 16.48 | 3,709,468 | +0.13(+0.77%) |
Mar 08, 2010 | 16.46 | 16.47 | 16.29 | 16.35 | 3,973,307 | +0.04(+0.27%) |
Mar 05, 2010 | 16.09 | 16.31 | 16.02 | 16.31 | 4,867,297 | +0.37(+2.29%) |
Mar 04, 2010 | 16.00 | 16.06 | 15.88 | 15.94 | 3,147,182 | -0.03(-0.22%) |
Mar 03, 2010 | 15.98 | 16.07 | 15.93 | 15.98 | 2,271,218 | +0.08(+0.49%) |
Mar 02, 2010 | 15.72 | 15.94 | 15.70 | 15.90 | 4,194,375 | +0.28(+1.82%) |
Mar 01, 2010 | 15.36 | 15.65 | 15.27 | 15.61 | 3,089,069 | +0.35(+2.28%) |
Feb 26, 2010 | 15.21 | 15.31 | 15.01 | 15.27 | 3,347,834 | +0.04(+0.25%) |
Feb 25, 2010 | 15.01 | 15.25 | 14.82 | 15.23 | 2,754,540 | +0.01(+0.06%) |
Feb 24, 2010 | 15.30 | 15.36 | 15.10 | 15.22 | 2,367,334 | -0.01(-0.06%) |
Feb 23, 2010 | 15.46 | 15.46 | 15.10 | 15.23 | 2,420,045 | -0.22(-1.45%) |
Feb 22, 2010 | 15.52 | 15.57 | 15.34 | 15.45 | 4,913,144 | +0.03(+0.21%) |
Feb 19, 2010 | 15.21 | 15.47 | 15.14 | 15.42 | 2,392,787 | +0.11(+0.70%) |
Feb 18, 2010 | 15.24 | 15.32 | 15.12 | 15.31 | 1,822,656 | +0.13(+0.86%) |
Feb 17, 2010 | 15.08 | 15.24 | 15.08 | 15.18 | 2,476,158 | +0.09(+0.62%) |
Feb 16, 2010 | 14.96 | 15.14 | 14.94 | 15.09 | 2,105,199 | +0.19(+1.28%) |
Feb 12, 2010 | 14.79 | 14.90 | 14.90 | 14.90 | 4,596,759 | +0.00(+0.00%) |
Feb 11, 2010 | 14.75 | 14.96 | 14.73 | 14.90 | 3,697,828 | +0.16(+1.08%) |
Feb 10, 2010 | 14.65 | 14.83 | 14.55 | 14.74 | 2,790,114 | +0.13(+0.89%) |
Feb 09, 2010 | 14.40 | 14.78 | 14.36 | 14.61 | 4,016,168 | +0.36(+2.50%) |
Feb 08, 2010 | 14.40 | 14.49 | 14.25 | 14.25 | 2,742,267 | -0.24(-1.64%) |
Feb 05, 2010 | 14.40 | 14.51 | 14.27 | 14.49 | 3,012,118 | +0.10(+0.73%) |
Feb 04, 2010 | 14.68 | 14.68 | 14.34 | 14.38 | 2,793,609 | -0.39(-2.65%) |
Feb 03, 2010 | 14.85 | 14.92 | 14.68 | 14.78 | 2,290,283 | -0.13(-0.88%) |
Feb 02, 2010 | 14.87 | 15.01 | 14.76 | 14.91 | 2,011,966 | +0.15(+1.04%) |
Feb 01, 2010 | 14.51 | 14.84 | 14.50 | 14.75 | 2,953,174 | +0.28(+1.92%) |
Jan 29, 2010 | 14.85 | 14.97 | 14.36 | 14.47 | 3,655,958 | -0.69(-4.53%) |
Jan 28, 2010 | 15.30 | 15.43 | 15.14 | 15.16 | 2,418,307 | -0.05(-0.36%) |
Jan 27, 2010 | 15.01 | 15.25 | 14.88 | 15.22 | 5,746,759 | +0.07(+0.48%) |
Jan 26, 2010 | 15.11 | 15.24 | 14.91 | 15.14 | 3,088,614 | -0.00(-0.02%) |
Jan 25, 2010 | 15.30 | 15.30 | 15.02 | 15.15 | 3,244,443 | -0.00(-0.02%) |
Jan 22, 2010 | 15.31 | 15.40 | 15.09 | 15.15 | 4,086,858 | -0.23(-1.53%) |
Jan 21, 2010 | 15.29 | 15.51 | 15.12 | 15.38 | 3,770,867 | +0.16(+1.03%) |
Jan 20, 2010 | 15.14 | 15.24 | 14.98 | 15.23 | 3,414,030 | -0.18(-1.19%) |
Jan 19, 2010 | 15.50 | 15.52 | 15.30 | 15.41 | 2,404,378 | -0.14(-0.91%) |
Jan 15, 2010 | 15.70 | 15.55 | 15.55 | 15.55 | 7,337,705 | -0.15(-0.94%) |
Jan 14, 2010 | 15.98 | 16.02 | 15.66 | 15.70 | 3,437,765 | -0.34(-2.11%) |
Jan 13, 2010 | 16.09 | 16.19 | 15.92 | 16.04 | 1,757,899 | -0.05(-0.29%) |
Jan 12, 2010 | 16.22 | 16.26 | 15.88 | 16.09 | 3,702,219 | -0.29(-1.77%) |
Jan 11, 2010 | 16.52 | 16.59 | 16.25 | 16.38 | 5,840,957 | -0.07(-0.44%) |
Jan 08, 2010 | 15.92 | 16.56 | 15.92 | 16.45 | 6,974,252 | +0.53(+3.35%) |
Jan 07, 2010 | 16.02 | 16.12 | 15.71 | 15.92 | 2,959,759 | -0.14(-0.87%) |
Jan 06, 2010 | 16.09 | 16.25 | 16.05 | 16.05 | 2,241,194 | +0.00(+0.00%) |
Jan 05, 2010 | 15.94 | 16.10 | 15.87 | 16.05 | 3,096,203 | +0.16(+1.00%) |
Jan 04, 2010 | 15.96 | 16.08 | 15.79 | 15.90 | 1,906,754 | +0.14(+0.86%) |
Dec 31, 2009 | 15.82 | 15.76 | 15.76 | 15.76 | 2,596,758 | +0.05(+0.33%) |
Dec 30, 2009 | 15.81 | 15.86 | 15.67 | 15.71 | 1,028,927 | -0.15(-0.97%) |
Dec 29, 2009 | 15.98 | 16.02 | 15.75 | 15.86 | 1,569,924 | +0.14(+0.92%) |
Dec 28, 2009 | 15.84 | 15.84 | 15.63 | 15.72 | 502,794 | -0.05(-0.31%) |
Dec 24, 2009 | 15.63 | 15.86 | 15.62 | 15.76 | 586,495 | +0.10(+0.67%) |
Dec 23, 2009 | 15.79 | 15.87 | 15.64 | 15.66 | 1,915,088 | +0.01(+0.04%) |
Dec 22, 2009 | 15.51 | 15.68 | 15.43 | 15.65 | 1,632,798 | +0.02(+0.11%) |
Dec 21, 2009 | 15.51 | 15.76 | 15.41 | 15.64 | 2,170,155 | +0.37(+2.45%) |
Dec 18, 2009 | 15.37 | 15.48 | 15.21 | 15.26 | 2,499,138 | -0.06(-0.40%) |
Dec 17, 2009 | 15.41 | 15.46 | 15.23 | 15.32 | 1,873,001 | -0.35(-2.22%) |
Dec 16, 2009 | 15.63 | 15.80 | 15.54 | 15.67 | 2,316,058 | +0.08(+0.54%) |
Dec 15, 2009 | 15.81 | 15.81 | 15.54 | 15.59 | 3,816,696 | -0.28(-1.79%) |
Dec 14, 2009 | 15.87 | 15.88 | 15.82 | 15.87 | 2,476,496 | +0.12(+0.79%) |
Dec 11, 2009 | 16.28 | 16.29 | 15.67 | 15.75 | 3,870,225 | -0.47(-2.91%) |
Dec 10, 2009 | 15.99 | 16.27 | 15.99 | 16.22 | 3,602,684 | +0.32(+1.99%) |
Dec 09, 2009 | 15.81 | 15.94 | 15.69 | 15.90 | 3,009,818 | +0.05(+0.31%) |
Dec 08, 2009 | 15.79 | 15.88 | 15.61 | 15.85 | 4,681,360 | -0.14(-0.85%) |
Dec 07, 2009 | 15.68 | 16.12 | 15.66 | 15.99 | 5,691,381 | +0.29(+1.87%) |
Dec 04, 2009 | 15.57 | 15.77 | 15.52 | 15.70 | 7,654,493 | +0.38(+2.46%) |
Dec 03, 2009 | 15.49 | 15.58 | 15.32 | 15.32 | 1,899,096 | -0.17(-1.07%) |
Dec 02, 2009 | 15.56 | 15.56 | 15.32 | 15.49 | 3,064,882 | -0.12(-0.76%) |
Dec 01, 2009 | 15.45 | 15.81 | 15.43 | 15.61 | 2,952,181 | +0.36(+2.34%) |
Nov 30, 2009 | 15.20 | 15.40 | 15.18 | 15.25 | 2,597,055 | +0.03(+0.17%) |
Nov 27, 2009 | 14.95 | 15.36 | 14.73 | 15.22 | 1,394,301 | -0.36(-2.33%) |
Nov 25, 2009 | 15.59 | 15.70 | 15.47 | 15.59 | 2,703,315 | +0.08(+0.50%) |
Nov 24, 2009 | 15.79 | 15.79 | 15.46 | 15.51 | 2,675,323 | -0.24(-1.55%) |
Nov 23, 2009 | 15.78 | 15.99 | 15.70 | 15.75 | 2,775,820 | +0.12(+0.80%) |
Nov 20, 2009 | 15.62 | 15.65 | 15.52 | 15.63 | 2,306,744 | -0.05(-0.31%) |
Nov 19, 2009 | 15.77 | 15.84 | 15.47 | 15.67 | 2,822,391 | -0.23(-1.42%) |
Nov 18, 2009 | 16.02 | 16.03 | 15.81 | 15.90 | 1,728,593 | -0.04(-0.27%) |
Nov 17, 2009 | 15.68 | 15.95 | 15.67 | 15.94 | 1,607,472 | +0.12(+0.77%) |
Nov 16, 2009 | 15.85 | 15.94 | 15.78 | 15.82 | 1,927,820 | +0.07(+0.46%) |
Nov 13, 2009 | 15.64 | 15.75 | 15.47 | 15.75 | 2,898,455 | +0.28(+1.78%) |
Nov 12, 2009 | 15.62 | 15.77 | 15.43 | 15.47 | 3,294,561 | -0.26(-1.68%) |
Nov 11, 2009 | 15.71 | 15.84 | 15.62 | 15.74 | 2,347,782 | +0.20(+1.29%) |
Nov 10, 2009 | 15.52 | 15.64 | 15.44 | 15.54 | 2,872,291 | +0.01(+0.07%) |
Nov 09, 2009 | 15.20 | 15.55 | 15.18 | 15.53 | 4,173,281 | +0.57(+3.78%) |
Nov 06, 2009 | 14.83 | 15.08 | 14.70 | 14.96 | 2,590,594 | +0.02(+0.14%) |
Nov 05, 2009 | 14.71 | 14.94 | 14.71 | 14.94 | 2,980,156 | +0.32(+2.20%) |
Nov 04, 2009 | 14.73 | 14.95 | 14.58 | 14.62 | 5,312,240 | +0.13(+0.88%) |
Nov 03, 2009 | 14.57 | 14.70 | 14.39 | 14.49 | 10,293,673 | +0.39(+2.73%) |
Nov 02, 2009 | 14.13 | 14.18 | 13.79 | 14.11 | 6,374,517 | +0.12(+0.87%) |
Oct 30, 2009 | 14.06 | 14.20 | 13.92 | 13.98 | 6,229,063 | -0.13(-0.90%) |
Oct 29, 2009 | 13.76 | 14.20 | 13.70 | 14.11 | 4,115,092 | +0.42(+3.05%) |
Oct 28, 2009 | 14.06 | 14.31 | 13.64 | 13.69 | 6,419,122 | -0.45(-3.18%) |
Oct 27, 2009 | 14.54 | 14.56 | 14.05 | 14.14 | 4,202,840 | -0.39(-2.67%) |
Oct 26, 2009 | 14.61 | 14.89 | 14.48 | 14.53 | 3,901,312 | -0.05(-0.34%) |
Oct 23, 2009 | 14.64 | 14.65 | 14.54 | 14.58 | 4,776,514 | -0.40(-2.67%) |
Oct 22, 2009 | 14.99 | 15.10 | 14.76 | 14.98 | 4,390,318 | -0.11(-0.75%) |
Oct 21, 2009 | 14.94 | 15.25 | 14.75 | 15.10 | 6,956,770 | -0.11(-0.72%) |
Oct 20, 2009 | 15.07 | 15.23 | 15.05 | 15.21 | 3,425,803 | -0.19(-1.22%) |
Oct 19, 2009 | 15.35 | 15.40 | 15.24 | 15.39 | 5,083,537 | +0.12(+0.76%) |
Oct 16, 2009 | 15.04 | 15.31 | 14.90 | 15.28 | 3,326,820 | +0.17(+1.11%) |
Oct 15, 2009 | 15.07 | 15.23 | 15.00 | 15.11 | 2,830,870 | -0.13(-0.86%) |
Oct 14, 2009 | 15.06 | 15.27 | 14.86 | 15.24 | 4,121,291 | +0.50(+3.40%) |
Oct 13, 2009 | 14.94 | 15.06 | 14.62 | 14.74 | 2,634,619 | -0.05(-0.31%) |
Oct 12, 2009 | 14.97 | 15.04 | 14.62 | 14.78 | 1,964,547 | -0.16(-1.09%) |
Oct 09, 2009 | 14.89 | 15.03 | 14.81 | 14.95 | 3,127,855 | +0.11(+0.74%) |
Oct 08, 2009 | 14.72 | 14.88 | 14.54 | 14.84 | 4,932,243 | +0.27(+1.85%) |
Oct 07, 2009 | 14.47 | 14.64 | 14.36 | 14.57 | 4,363,388 | +0.10(+0.68%) |
Oct 06, 2009 | 14.27 | 14.61 | 14.22 | 14.47 | 4,160,542 | +0.32(+2.27%) |
Oct 05, 2009 | 13.92 | 14.19 | 13.69 | 14.15 | 4,083,257 | +0.37(+2.72%) |
Oct 02, 2009 | 13.73 | 13.94 | 13.58 | 13.77 | 3,742,367 | -0.11(-0.77%) |
Oct 01, 2009 | 14.19 | 14.30 | 13.86 | 13.88 | 5,379,739 | -0.32(-2.27%) |
Sep 30, 2009 | 14.33 | 14.41 | 14.03 | 14.20 | 5,870,440 | +0.01(+0.10%) |
Sep 29, 2009 | 14.29 | 14.33 | 14.12 | 14.19 | 2,576,858 | -0.16(-1.11%) |
Sep 28, 2009 | 13.99 | 14.37 | 13.93 | 14.35 | 3,625,934 | +0.47(+3.36%) |
Sep 25, 2009 | 13.98 | 14.14 | 13.80 | 13.88 | 3,029,669 | -0.06(-0.44%) |
Sep 24, 2009 | 14.37 | 14.45 | 13.89 | 13.94 | 4,516,586 | -0.38(-2.65%) |
Sep 23, 2009 | 14.63 | 14.63 | 14.31 | 14.32 | 3,221,280 | -0.17(-1.16%) |
Sep 22, 2009 | 14.65 | 14.69 | 14.46 | 14.49 | 3,080,815 | +0.02(+0.12%) |
Sep 21, 2009 | 14.66 | 14.72 | 14.40 | 14.47 | 3,356,465 | -0.32(-2.16%) |
Sep 18, 2009 | 14.83 | 14.90 | 14.76 | 14.79 | 3,302,833 | -0.04(-0.27%) |
Sep 17, 2009 | 14.76 | 15.03 | 14.76 | 14.83 | 8,465,560 | -0.03(-0.21%) |
Sep 16, 2009 | 14.90 | 15.01 | 14.75 | 14.86 | 5,169,346 | +0.00(+0.02%) |
Sep 15, 2009 | 14.48 | 14.89 | 14.36 | 14.86 | 6,955,262 | +0.43(+2.99%) |
Sep 14, 2009 | 14.32 | 14.57 | 14.27 | 14.43 | 4,295,503 | -0.10(-0.66%) |
Sep 11, 2009 | 14.55 | 14.65 | 14.44 | 14.52 | 4,502,333 | -0.01(-0.04%) |
Sep 10, 2009 | 14.30 | 14.59 | 14.26 | 14.53 | 5,856,290 | +0.26(+1.85%) |
Sep 09, 2009 | 14.60 | 14.62 | 14.21 | 14.27 | 6,341,716 | -0.29(-2.01%) |
Sep 08, 2009 | 14.63 | 14.73 | 14.51 | 14.56 | 5,310,702 | +0.17(+1.21%) |
Sep 04, 2009 | 14.08 | 14.42 | 14.04 | 14.38 | 3,582,991 | +0.29(+2.04%) |
Sep 03, 2009 | 13.61 | 14.12 | 13.52 | 14.10 | 4,272,595 | +0.59(+4.36%) |
Sep 02, 2009 | 13.64 | 13.65 | 13.32 | 13.51 | 4,914,520 | -0.20(-1.46%) |