Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.89 | 11.96 | 11.69 | 11.71 | 52,190,676 | -0.22(-1.82%) |
Aug 30, 2010 | 11.90 | 12.03 | 11.85 | 11.93 | 33,858,612 | -0.04(-0.31%) |
Aug 27, 2010 | 11.85 | 11.99 | 11.70 | 11.96 | 39,953,296 | +0.17(+1.40%) |
Aug 26, 2010 | 12.11 | 12.12 | 11.74 | 11.80 | 44,716,448 | -0.28(-2.28%) |
Aug 25, 2010 | 11.82 | 12.08 | 11.78 | 12.07 | 34,445,856 | +0.27(+2.27%) |
Aug 24, 2010 | 11.96 | 12.02 | 11.81 | 11.81 | 43,137,828 | -0.28(-2.31%) |
Aug 23, 2010 | 12.12 | 12.19 | 12.06 | 12.09 | 26,241,724 | +0.08(+0.64%) |
Aug 20, 2010 | 12.17 | 12.19 | 11.92 | 12.01 | 34,985,632 | -0.18(-1.48%) |
Aug 19, 2010 | 12.37 | 12.39 | 12.13 | 12.19 | 37,620,568 | -0.23(-1.88%) |
Aug 18, 2010 | 12.51 | 12.56 | 12.41 | 12.42 | 54,670,620 | -0.14(-1.14%) |
Aug 17, 2010 | 12.52 | 12.73 | 12.42 | 12.57 | 27,704,402 | +0.11(+0.87%) |
Aug 16, 2010 | 12.60 | 12.63 | 12.40 | 12.46 | 29,122,062 | -0.17(-1.31%) |
Aug 13, 2010 | 12.69 | 12.84 | 12.62 | 12.62 | 21,828,032 | -0.13(-1.01%) |
Aug 12, 2010 | 12.54 | 12.81 | 12.51 | 12.75 | 24,779,934 | +0.04(+0.29%) |
Aug 11, 2010 | 12.97 | 13.02 | 12.68 | 12.72 | 31,856,376 | -0.45(-3.44%) |
Aug 10, 2010 | 13.09 | 13.29 | 13.01 | 13.17 | 27,204,390 | +0.01(+0.08%) |
Aug 09, 2010 | 13.25 | 13.26 | 13.10 | 13.16 | 23,744,936 | -0.02(-0.17%) |
Aug 06, 2010 | 13.13 | 13.20 | 12.99 | 13.18 | 30,721,512 | +0.03(+0.25%) |
Aug 05, 2010 | 12.90 | 13.29 | 12.85 | 13.15 | 40,532,620 | +0.19(+1.45%) |
Aug 04, 2010 | 12.76 | 12.99 | 12.66 | 12.96 | 31,838,910 | +0.27(+2.15%) |
Aug 03, 2010 | 12.65 | 12.80 | 12.60 | 12.69 | 21,291,494 | +0.01(+0.06%) |
Aug 02, 2010 | 12.45 | 12.72 | 12.42 | 12.68 | 35,790,480 | +0.42(+3.42%) |
Jul 30, 2010 | 12.19 | 12.40 | 12.17 | 12.26 | 29,803,134 | -0.03(-0.27%) |
Jul 29, 2010 | 12.60 | 12.67 | 12.20 | 12.29 | 32,049,064 | -0.00(-0.03%) |
Jul 28, 2010 | 12.33 | 12.50 | 12.20 | 12.30 | 40,763,992 | +0.01(+0.09%) |
Jul 27, 2010 | 12.30 | 12.34 | 12.07 | 12.28 | 125,383,520 | +0.00(+0.00%) |
Jul 26, 2010 | 12.22 | 12.40 | 11.81 | 12.28 | 46,213,360 | -0.01(-0.12%) |
Jul 23, 2010 | 12.41 | 12.44 | 12.08 | 12.30 | 34,190,432 | -0.13(-1.04%) |
Jul 22, 2010 | 12.15 | 12.46 | 12.15 | 12.43 | 39,958,652 | +0.32(+2.64%) |
Jul 21, 2010 | 11.99 | 12.30 | 11.67 | 12.11 | 81,904,680 | -0.03(-0.27%) |
Jul 20, 2010 | 12.02 | 12.16 | 11.97 | 12.14 | 35,360,128 | +0.03(+0.27%) |
Jul 19, 2010 | 11.77 | 12.20 | 11.77 | 12.11 | 45,466,560 | +0.36(+3.04%) |
Jul 16, 2010 | 12.69 | 12.84 | 11.71 | 11.75 | 84,979,024 | -1.09(-8.48%) |
Jul 15, 2010 | 12.84 | 12.97 | 12.73 | 12.84 | 29,150,688 | +0.03(+0.26%) |
Jul 14, 2010 | 13.00 | 13.06 | 12.77 | 12.81 | 29,660,632 | -0.14(-1.11%) |
Jul 13, 2010 | 12.74 | 13.04 | 12.70 | 12.95 | 24,481,052 | +0.26(+2.09%) |
Jul 12, 2010 | 12.77 | 12.78 | 12.62 | 12.69 | 25,768,096 | -0.10(-0.75%) |
Jul 09, 2010 | 12.78 | 12.85 | 12.68 | 12.78 | 25,849,238 | -0.03(-0.23%) |
Jul 08, 2010 | 12.87 | 12.90 | 12.63 | 12.81 | 34,114,208 | -0.04(-0.34%) |
Jul 07, 2010 | 12.76 | 12.88 | 12.61 | 12.86 | 31,836,956 | +0.06(+0.49%) |
Jul 06, 2010 | 12.92 | 13.03 | 12.66 | 12.79 | 28,875,994 | -0.04(-0.29%) |
Jul 02, 2010 | 12.65 | 12.94 | 12.58 | 12.83 | 26,538,088 | +0.27(+2.14%) |
Jul 01, 2010 | 12.60 | 12.61 | 12.25 | 12.56 | 32,500,512 | -0.05(-0.41%) |
Jun 30, 2010 | 12.81 | 12.92 | 12.60 | 12.61 | 27,106,246 | -0.25(-1.97%) |
Jun 29, 2010 | 13.02 | 13.10 | 12.78 | 12.87 | 24,693,902 | -0.51(-3.80%) |
Jun 25, 2010 | 13.12 | 13.55 | 13.12 | 13.37 | 35,949,512 | +0.23(+1.76%) |
Jun 24, 2010 | 13.24 | 13.38 | 13.10 | 13.14 | 25,078,132 | -0.18(-1.35%) |
Jun 23, 2010 | 13.14 | 13.40 | 13.12 | 13.32 | 20,235,860 | +0.11(+0.84%) |
Jun 22, 2010 | 13.22 | 13.54 | 13.19 | 13.21 | 28,085,454 | -0.07(-0.53%) |
Jun 21, 2010 | 13.30 | 13.43 | 13.23 | 13.28 | 21,309,304 | +0.03(+0.22%) |
Jun 18, 2010 | 13.25 | 13.43 | 13.15 | 13.25 | 36,951,840 | +0.02(+0.14%) |
Jun 17, 2010 | 13.25 | 13.28 | 13.07 | 13.23 | 25,865,270 | +0.06(+0.45%) |
Jun 16, 2010 | 12.98 | 13.29 | 12.73 | 13.18 | 29,321,190 | +0.10(+0.79%) |
Jun 15, 2010 | 12.78 | 13.09 | 12.76 | 13.07 | 29,819,728 | +0.33(+2.57%) |
Jun 14, 2010 | 12.78 | 12.97 | 12.72 | 12.74 | 25,205,598 | +0.04(+0.32%) |
Jun 11, 2010 | 12.40 | 12.75 | 12.33 | 12.70 | 31,696,478 | +0.30(+2.40%) |
Jun 10, 2010 | 12.20 | 12.47 | 12.17 | 12.41 | 35,928,072 | +0.30(+2.46%) |
Jun 09, 2010 | 12.35 | 12.43 | 12.10 | 12.11 | 43,961,364 | -0.20(-1.64%) |
Jun 08, 2010 | 12.67 | 12.70 | 12.08 | 12.31 | 68,447,624 | -0.36(-2.85%) |
Jun 07, 2010 | 12.81 | 12.87 | 12.64 | 12.67 | 35,945,004 | -0.10(-0.76%) |
Jun 04, 2010 | 12.92 | 13.05 | 12.72 | 12.77 | 46,072,676 | -0.44(-3.32%) |
Jun 03, 2010 | 13.19 | 13.36 | 13.09 | 13.21 | 30,446,962 | -0.04(-0.28%) |
Jun 02, 2010 | 13.18 | 13.25 | 12.95 | 13.24 | 35,562,072 | +0.21(+1.61%) |
Jun 01, 2010 | 13.18 | 13.35 | 13.03 | 13.04 | 25,742,616 | -0.18(-1.36%) |
May 28, 2010 | 13.33 | 13.42 | 13.19 | 13.22 | 36,029,088 | -0.12(-0.88%) |
May 27, 2010 | 13.06 | 13.35 | 12.97 | 13.33 | 44,752,604 | +0.52(+4.08%) |
May 26, 2010 | 13.32 | 13.50 | 12.79 | 12.81 | 59,522,288 | -0.50(-3.76%) |
May 25, 2010 | 13.30 | 13.34 | 13.11 | 13.31 | 37,997,136 | -0.06(-0.47%) |
May 24, 2010 | 13.31 | 13.57 | 13.22 | 13.37 | 33,922,560 | -0.08(-0.60%) |
May 21, 2010 | 13.38 | 13.68 | 13.28 | 13.45 | 52,584,164 | -0.15(-1.08%) |
May 20, 2010 | 13.71 | 14.22 | 13.59 | 13.60 | 67,112,824 | -0.75(-5.21%) |
May 19, 2010 | 14.13 | 14.51 | 14.02 | 14.35 | 47,261,672 | +0.27(+1.89%) |
May 18, 2010 | 14.07 | 14.30 | 14.03 | 14.08 | 28,827,712 | +0.02(+0.12%) |
May 17, 2010 | 13.87 | 14.09 | 13.78 | 14.07 | 37,770,164 | +0.17(+1.19%) |
May 14, 2010 | 14.53 | 14.61 | 13.82 | 13.90 | 75,319,656 | -0.62(-4.28%) |
May 13, 2010 | 14.79 | 14.85 | 14.51 | 14.52 | 26,083,638 | -0.25(-1.69%) |
May 12, 2010 | 14.57 | 14.80 | 14.48 | 14.77 | 37,077,892 | +0.33(+2.27%) |
May 11, 2010 | 14.58 | 14.81 | 14.25 | 14.44 | 41,993,644 | +0.32(+2.29%) |
May 10, 2010 | 14.03 | 14.64 | 14.00 | 14.12 | 51,994,052 | +0.00(+0.03%) |
May 07, 2010 | 14.35 | 14.47 | 14.01 | 14.12 | 51,721,076 | -0.30(-2.07%) |
May 06, 2010 | 14.63 | 14.81 | 13.98 | 14.41 | 53,032,760 | -0.38(-2.56%) |
May 05, 2010 | 14.54 | 14.85 | 14.08 | 14.79 | 68,268,520 | +0.62(+4.36%) |
May 04, 2010 | 14.48 | 14.54 | 14.14 | 14.18 | 56,844,032 | -0.45(-3.09%) |
May 03, 2010 | 14.60 | 14.76 | 14.55 | 14.63 | 34,158,944 | +0.02(+0.13%) |
Apr 30, 2010 | 15.11 | 15.12 | 14.55 | 14.61 | 55,303,540 | -0.25(-1.71%) |
Apr 29, 2010 | 15.00 | 15.11 | 14.83 | 14.86 | 45,546,228 | -0.10(-0.69%) |
Apr 28, 2010 | 14.85 | 15.04 | 14.80 | 14.97 | 37,795,904 | +0.11(+0.77%) |
Apr 27, 2010 | 15.08 | 15.14 | 14.79 | 14.85 | 47,634,084 | -0.07(-0.47%) |
Apr 26, 2010 | 15.29 | 15.31 | 14.91 | 14.92 | 40,782,844 | -0.41(-2.66%) |
Apr 23, 2010 | 15.08 | 15.36 | 15.03 | 15.33 | 56,976,372 | +0.40(+2.66%) |
Apr 22, 2010 | 15.10 | 15.31 | 14.89 | 14.93 | 109,389,816 | -0.06(-0.42%) |
Apr 21, 2010 | 15.45 | 15.64 | 14.68 | 15.00 | 199,012,016 | -1.59(-9.56%) |
Apr 20, 2010 | 16.80 | 16.92 | 16.47 | 16.58 | 37,658,888 | -0.25(-1.46%) |
Apr 19, 2010 | 16.83 | 16.91 | 16.63 | 16.83 | 19,092,226 | +0.01(+0.09%) |
Apr 16, 2010 | 16.66 | 16.88 | 16.65 | 16.81 | 25,561,664 | +0.14(+0.84%) |
Apr 15, 2010 | 16.90 | 16.99 | 16.63 | 16.67 | 23,899,424 | -0.27(-1.61%) |
Apr 14, 2010 | 16.90 | 17.15 | 16.85 | 16.95 | 22,868,358 | -0.11(-0.63%) |
Apr 13, 2010 | 16.90 | 17.15 | 16.84 | 17.05 | 32,644,254 | +0.18(+1.05%) |
Apr 12, 2010 | 16.85 | 16.96 | 16.81 | 16.88 | 17,394,952 | +0.03(+0.16%) |
Apr 09, 2010 | 16.85 | 16.91 | 16.74 | 16.85 | 19,150,760 | -0.01(-0.05%) |
Apr 08, 2010 | 16.74 | 16.91 | 16.59 | 16.86 | 20,413,128 | +0.14(+0.81%) |
Apr 07, 2010 | 16.81 | 16.81 | 16.63 | 16.72 | 16,197,789 | -0.02(-0.13%) |
Apr 06, 2010 | 16.75 | 16.84 | 16.71 | 16.74 | 15,304,926 | -0.12(-0.72%) |
Apr 05, 2010 | 16.94 | 16.99 | 16.71 | 16.87 | 17,223,446 | +0.07(+0.44%) |
Apr 01, 2010 | 16.75 | 16.79 | 16.79 | 16.79 | 30,410,644 | +0.06(+0.37%) |
Mar 31, 2010 | 16.75 | 16.83 | 16.68 | 16.73 | 19,165,044 | -0.05(-0.31%) |
Mar 30, 2010 | 16.95 | 16.98 | 16.67 | 16.78 | 21,466,980 | -0.10(-0.59%) |
Mar 29, 2010 | 16.68 | 17.01 | 16.68 | 16.88 | 19,907,266 | +0.20(+1.19%) |
Mar 26, 2010 | 17.01 | 17.05 | 16.55 | 16.68 | 32,268,944 | -0.22(-1.33%) |
Mar 25, 2010 | 17.43 | 17.48 | 16.84 | 16.91 | 54,705,380 | -0.49(-2.83%) |
Mar 24, 2010 | 17.46 | 17.58 | 17.33 | 17.40 | 19,708,540 | -0.17(-0.98%) |
Mar 23, 2010 | 17.81 | 17.82 | 17.45 | 17.57 | 23,569,858 | -0.14(-0.81%) |
Mar 22, 2010 | 17.63 | 17.90 | 17.58 | 17.72 | 19,921,162 | +0.10(+0.58%) |
Mar 19, 2010 | 17.54 | 17.66 | 17.26 | 17.61 | 52,416,192 | +0.17(+0.95%) |
Mar 18, 2010 | 17.42 | 17.48 | 17.28 | 17.45 | 15,151,600 | +0.09(+0.51%) |
Mar 17, 2010 | 17.51 | 17.51 | 17.26 | 17.36 | 21,151,896 | -0.11(-0.61%) |
Mar 16, 2010 | 17.49 | 17.51 | 17.37 | 17.46 | 14,614,577 | -0.02(-0.11%) |
Mar 15, 2010 | 17.45 | 17.56 | 17.36 | 17.48 | 16,937,064 | +0.04(+0.21%) |
Mar 12, 2010 | 17.57 | 17.57 | 17.27 | 17.45 | 23,100,812 | +0.12(+0.68%) |
Mar 11, 2010 | 17.33 | 17.41 | 17.16 | 17.33 | 24,832,410 | -0.07(-0.38%) |
Mar 10, 2010 | 17.48 | 17.57 | 17.38 | 17.40 | 17,274,496 | -0.06(-0.34%) |
Mar 09, 2010 | 17.22 | 17.56 | 17.22 | 17.45 | 19,762,372 | +0.16(+0.91%) |
Mar 08, 2010 | 17.44 | 17.49 | 17.20 | 17.30 | 19,864,940 | -0.22(-1.26%) |
Mar 05, 2010 | 17.27 | 17.53 | 17.26 | 17.52 | 21,937,118 | +0.20(+1.17%) |
Mar 04, 2010 | 17.43 | 17.44 | 17.19 | 17.31 | 27,043,974 | -0.19(-1.07%) |
Mar 03, 2010 | 17.41 | 17.54 | 17.38 | 17.50 | 23,985,536 | +0.01(+0.06%) |
Mar 02, 2010 | 17.38 | 17.50 | 17.29 | 17.49 | 21,143,624 | +0.01(+0.06%) |
Mar 01, 2010 | 17.66 | 17.72 | 17.44 | 17.48 | 25,443,666 | -0.04(-0.21%) |
Feb 26, 2010 | 17.48 | 17.54 | 17.32 | 17.52 | 25,817,352 | +0.07(+0.42%) |
Feb 25, 2010 | 17.29 | 17.47 | 17.14 | 17.44 | 32,355,516 | -0.06(-0.31%) |
Feb 24, 2010 | 17.52 | 17.65 | 17.40 | 17.50 | 25,748,068 | +0.08(+0.44%) |
Feb 23, 2010 | 17.66 | 17.70 | 17.40 | 17.42 | 27,290,634 | -0.20(-1.11%) |
Feb 22, 2010 | 17.86 | 17.95 | 17.52 | 17.62 | 37,894,472 | -0.35(-1.97%) |
Feb 19, 2010 | 18.06 | 18.19 | 17.95 | 17.97 | 31,770,896 | -0.22(-1.23%) |
Feb 18, 2010 | 17.94 | 18.21 | 17.90 | 18.19 | 35,165,936 | +0.29(+1.64%) |
Feb 17, 2010 | 17.28 | 18.03 | 17.27 | 17.90 | 48,507,692 | +0.65(+3.80%) |
Feb 16, 2010 | 17.65 | 17.67 | 17.03 | 17.24 | 35,719,920 | -0.05(-0.30%) |
Feb 12, 2010 | 17.07 | 17.30 | 17.30 | 17.30 | 51,819,264 | +0.09(+0.53%) |
Feb 11, 2010 | 16.85 | 17.32 | 16.77 | 17.20 | 31,194,634 | +0.29(+1.72%) |
Feb 10, 2010 | 17.09 | 17.21 | 16.81 | 16.91 | 30,905,662 | -0.12(-0.71%) |
Feb 09, 2010 | 17.13 | 17.29 | 16.94 | 17.03 | 25,810,126 | +0.08(+0.46%) |
Feb 08, 2010 | 17.03 | 17.10 | 16.80 | 16.96 | 21,003,052 | -0.11(-0.63%) |
Feb 05, 2010 | 17.07 | 17.24 | 16.72 | 17.06 | 39,324,932 | -0.03(-0.19%) |
Feb 04, 2010 | 17.45 | 17.46 | 17.06 | 17.10 | 31,892,252 | -0.39(-2.25%) |
Feb 03, 2010 | 17.74 | 17.77 | 17.35 | 17.49 | 37,551,800 | -0.38(-2.10%) |
Feb 02, 2010 | 17.53 | 17.87 | 17.47 | 17.87 | 26,212,434 | +0.28(+1.57%) |
Feb 01, 2010 | 17.75 | 17.79 | 17.52 | 17.59 | 25,102,558 | -0.17(-0.95%) |
Jan 29, 2010 | 17.51 | 17.84 | 17.48 | 17.76 | 34,112,160 | +0.28(+1.60%) |
Jan 28, 2010 | 17.38 | 17.64 | 17.26 | 17.48 | 37,959,976 | -0.20(-1.10%) |
Jan 27, 2010 | 17.32 | 17.78 | 17.24 | 17.67 | 77,114,472 | +1.17(+7.06%) |
Jan 26, 2010 | 16.77 | 16.78 | 16.44 | 16.51 | 28,201,304 | -0.31(-1.84%) |
Jan 25, 2010 | 17.06 | 17.07 | 16.81 | 16.82 | 28,085,222 | -0.14(-0.80%) |
Jan 22, 2010 | 16.95 | 17.08 | 16.80 | 16.95 | 30,027,044 | +0.11(+0.65%) |
Jan 21, 2010 | 17.01 | 17.11 | 16.63 | 16.84 | 33,026,614 | -0.10(-0.59%) |
Jan 20, 2010 | 17.03 | 17.05 | 16.72 | 16.94 | 21,691,284 | -0.08(-0.50%) |
Jan 19, 2010 | 16.84 | 17.14 | 16.82 | 17.03 | 28,411,882 | +0.28(+1.67%) |
Jan 15, 2010 | 16.66 | 16.75 | 16.75 | 16.75 | 51,825,244 | +0.02(+0.13%) |
Jan 14, 2010 | 16.89 | 16.92 | 16.63 | 16.73 | 22,946,396 | -0.02(-0.11%) |
Jan 13, 2010 | 16.58 | 16.88 | 16.51 | 16.74 | 24,252,876 | +0.21(+1.25%) |
Jan 12, 2010 | 16.56 | 16.58 | 16.38 | 16.54 | 18,983,112 | +0.02(+0.13%) |
Jan 11, 2010 | 16.33 | 16.57 | 16.30 | 16.52 | 23,645,002 | +0.13(+0.79%) |
Jan 08, 2010 | 16.54 | 16.59 | 16.28 | 16.39 | 23,943,458 | -0.12(-0.74%) |
Jan 07, 2010 | 16.46 | 16.61 | 16.39 | 16.51 | 28,392,958 | +0.04(+0.25%) |
Jan 06, 2010 | 16.19 | 16.56 | 16.04 | 16.47 | 44,449,836 | +0.55(+3.47%) |
Jan 05, 2010 | 15.95 | 15.97 | 15.71 | 15.92 | 28,251,014 | -0.01(-0.09%) |
Jan 04, 2010 | 15.96 | 16.09 | 15.85 | 15.93 | 22,843,300 | +0.01(+0.07%) |
Dec 31, 2009 | 16.18 | 15.92 | 15.92 | 15.92 | 29,894,766 | -0.19(-1.21%) |
Dec 30, 2009 | 15.99 | 16.18 | 15.95 | 16.11 | 13,812,302 | +0.12(+0.76%) |
Dec 29, 2009 | 15.95 | 16.06 | 15.88 | 15.99 | 11,792,228 | +0.08(+0.49%) |
Dec 28, 2009 | 15.88 | 15.98 | 15.78 | 15.92 | 11,832,232 | +0.10(+0.60%) |
Dec 24, 2009 | 15.82 | 15.85 | 15.73 | 15.82 | 5,474,299 | -0.00(-0.02%) |
Dec 23, 2009 | 15.92 | 15.96 | 15.80 | 15.82 | 14,423,619 | -0.08(-0.53%) |
Dec 22, 2009 | 15.93 | 16.10 | 15.86 | 15.91 | 15,961,747 | +0.03(+0.19%) |
Dec 21, 2009 | 15.83 | 16.04 | 15.82 | 15.88 | 21,388,734 | +0.12(+0.77%) |
Dec 18, 2009 | 16.01 | 16.03 | 15.68 | 15.76 | 42,578,732 | -0.14(-0.86%) |
Dec 17, 2009 | 15.84 | 15.98 | 15.72 | 15.89 | 29,764,056 | -0.01(-0.07%) |
Dec 16, 2009 | 16.70 | 16.73 | 15.80 | 15.91 | 63,329,676 | -0.77(-4.59%) |
Dec 15, 2009 | 16.89 | 17.03 | 16.49 | 16.67 | 39,948,692 | -0.61(-3.51%) |
Dec 14, 2009 | 17.28 | 17.36 | 17.09 | 17.28 | 13,983,338 | +0.20(+1.16%) |
Dec 11, 2009 | 16.98 | 17.19 | 16.98 | 17.08 | 10,575,813 | +0.05(+0.28%) |
Dec 10, 2009 | 16.94 | 17.18 | 16.91 | 17.03 | 20,527,510 | +0.11(+0.63%) |
Dec 09, 2009 | 16.98 | 16.99 | 16.70 | 16.92 | 12,726,158 | -0.04(-0.26%) |
Dec 08, 2009 | 16.98 | 17.10 | 16.89 | 16.97 | 14,987,928 | -0.18(-1.07%) |
Dec 07, 2009 | 17.11 | 17.26 | 17.08 | 17.15 | 10,869,143 | +0.01(+0.06%) |
Dec 04, 2009 | 17.14 | 17.30 | 17.05 | 17.14 | 13,080,482 | +0.12(+0.71%) |
Dec 03, 2009 | 17.07 | 17.29 | 16.99 | 17.02 | 20,109,356 | -0.10(-0.60%) |
Dec 02, 2009 | 17.09 | 17.22 | 17.04 | 17.12 | 15,621,206 | +0.05(+0.30%) |
Dec 01, 2009 | 16.85 | 17.15 | 16.79 | 17.07 | 25,323,108 | +0.11(+0.63%) |
Nov 30, 2009 | 17.09 | 17.13 | 16.90 | 16.96 | 19,765,976 | -0.17(-0.97%) |
Nov 27, 2009 | 16.92 | 17.25 | 16.84 | 17.13 | 6,120,036 | -0.15(-0.89%) |
Nov 25, 2009 | 17.31 | 17.34 | 17.19 | 17.28 | 7,169,667 | +0.01(+0.04%) |
Nov 24, 2009 | 17.34 | 17.43 | 17.13 | 17.28 | 11,850,200 | -0.02(-0.11%) |
Nov 23, 2009 | 17.27 | 17.34 | 17.12 | 17.30 | 13,177,281 | +0.23(+1.34%) |
Nov 20, 2009 | 17.03 | 17.16 | 16.94 | 17.07 | 13,416,623 | -0.05(-0.28%) |
Nov 19, 2009 | 17.02 | 17.17 | 16.89 | 17.12 | 14,781,756 | -0.10(-0.56%) |
Nov 18, 2009 | 17.39 | 17.40 | 17.05 | 17.21 | 17,510,962 | -0.26(-1.49%) |
Nov 17, 2009 | 17.40 | 17.48 | 17.30 | 17.47 | 10,149,660 | +0.02(+0.13%) |
Nov 16, 2009 | 17.39 | 17.49 | 17.27 | 17.45 | 18,542,184 | +0.14(+0.81%) |
Nov 13, 2009 | 17.27 | 17.39 | 17.17 | 17.31 | 14,125,272 | +0.06(+0.36%) |
Nov 12, 2009 | 17.41 | 17.45 | 17.20 | 17.25 | 14,339,714 | -0.10(-0.55%) |
Nov 11, 2009 | 17.37 | 17.46 | 17.20 | 17.34 | 16,679,137 | +0.12(+0.70%) |
Nov 10, 2009 | 17.01 | 17.34 | 16.96 | 17.22 | 21,152,748 | +0.08(+0.49%) |
Nov 09, 2009 | 17.08 | 17.14 | 16.88 | 17.14 | 26,398,470 | +0.12(+0.69%) |
Nov 06, 2009 | 16.74 | 17.15 | 16.70 | 17.02 | 23,518,740 | +0.28(+1.67%) |
Nov 05, 2009 | 16.21 | 16.77 | 16.17 | 16.74 | 37,177,588 | +0.60(+3.72%) |
Nov 04, 2009 | 16.23 | 16.30 | 16.03 | 16.14 | 20,122,166 | +0.03(+0.16%) |
Nov 03, 2009 | 15.61 | 16.20 | 15.61 | 16.11 | 30,037,074 | +0.42(+2.65%) |
Nov 02, 2009 | 15.81 | 15.88 | 15.60 | 15.70 | 20,307,170 | +0.04(+0.28%) |
Oct 30, 2009 | 15.79 | 15.93 | 15.63 | 15.65 | 34,663,536 | -0.14(-0.91%) |
Oct 29, 2009 | 15.69 | 15.82 | 15.57 | 15.80 | 20,951,590 | +0.13(+0.85%) |
Oct 28, 2009 | 15.85 | 16.00 | 15.63 | 15.67 | 21,346,428 | -0.20(-1.25%) |
Oct 27, 2009 | 15.98 | 16.19 | 15.78 | 15.86 | 19,265,146 | -0.11(-0.71%) |
Oct 26, 2009 | 16.20 | 16.28 | 15.78 | 15.98 | 24,889,508 | -0.15(-0.91%) |
Oct 23, 2009 | 16.19 | 16.41 | 16.09 | 16.13 | 40,172,256 | -0.28(-1.73%) |
Oct 22, 2009 | 16.41 | 16.59 | 16.36 | 16.41 | 41,701,552 | -0.27(-1.61%) |
Oct 21, 2009 | 16.66 | 16.69 | 16.11 | 16.68 | 64,662,788 | -0.29(-1.71%) |
Oct 20, 2009 | 16.97 | 17.17 | 16.85 | 16.97 | 23,634,944 | -0.25(-1.47%) |
Oct 19, 2009 | 17.03 | 17.30 | 16.95 | 17.22 | 20,386,584 | +0.24(+1.39%) |
Oct 16, 2009 | 17.10 | 17.11 | 16.90 | 16.99 | 15,763,328 | -0.17(-0.99%) |
Oct 15, 2009 | 16.94 | 17.18 | 16.94 | 17.16 | 26,598,740 | +0.21(+1.26%) |
Oct 14, 2009 | 16.84 | 17.02 | 16.73 | 16.94 | 17,404,878 | +0.18(+1.05%) |
Oct 13, 2009 | 16.64 | 16.78 | 16.61 | 16.77 | 16,697,883 | +0.14(+0.86%) |
Oct 12, 2009 | 16.78 | 16.80 | 16.57 | 16.62 | 13,642,266 | -0.04(-0.27%) |
Oct 09, 2009 | 16.65 | 16.69 | 16.56 | 16.67 | 12,715,881 | +0.03(+0.18%) |
Oct 08, 2009 | 16.73 | 16.75 | 16.57 | 16.64 | 14,607,831 | -0.03(-0.20%) |
Oct 07, 2009 | 16.76 | 16.83 | 16.58 | 16.67 | 13,404,411 | -0.15(-0.90%) |
Oct 06, 2009 | 16.60 | 16.85 | 16.42 | 16.82 | 18,776,480 | +0.26(+1.60%) |
Oct 05, 2009 | 16.52 | 16.67 | 16.36 | 16.56 | 19,719,452 | +0.18(+1.10%) |
Oct 02, 2009 | 16.67 | 16.74 | 16.36 | 16.38 | 27,961,492 | -0.29(-1.74%) |
Oct 01, 2009 | 17.05 | 17.11 | 16.67 | 16.67 | 21,841,036 | -0.44(-2.58%) |
Sep 30, 2009 | 17.13 | 17.17 | 16.89 | 17.11 | 17,878,896 | +0.01(+0.04%) |
Sep 29, 2009 | 17.30 | 17.33 | 16.98 | 17.10 | 14,613,414 | -0.22(-1.27%) |
Sep 28, 2009 | 16.95 | 17.47 | 16.92 | 17.32 | 15,716,537 | +0.32(+1.90%) |
Sep 25, 2009 | 16.88 | 17.20 | 16.83 | 17.00 | 17,667,424 | +0.07(+0.43%) |
Sep 24, 2009 | 16.84 | 17.05 | 16.74 | 16.92 | 15,524,597 | +0.04(+0.26%) |
Sep 23, 2009 | 17.02 | 17.11 | 16.83 | 16.88 | 14,808,966 | -0.09(-0.54%) |
Sep 22, 2009 | 17.06 | 17.17 | 16.92 | 16.97 | 18,494,402 | -0.18(-1.07%) |
Sep 21, 2009 | 16.87 | 17.20 | 16.86 | 17.16 | 14,360,009 | +0.32(+1.90%) |
Sep 18, 2009 | 17.00 | 17.01 | 16.67 | 16.84 | 24,630,510 | -0.03(-0.15%) |
Sep 17, 2009 | 17.07 | 17.13 | 16.73 | 16.86 | 23,964,496 | -0.18(-1.04%) |
Sep 16, 2009 | 17.05 | 17.15 | 16.89 | 17.04 | 15,159,162 | +0.08(+0.50%) |
Sep 15, 2009 | 17.12 | 17.25 | 16.95 | 16.95 | 17,521,020 | -0.17(-0.97%) |
Sep 14, 2009 | 16.93 | 17.19 | 16.89 | 17.12 | 14,866,773 | +0.16(+0.93%) |
Sep 11, 2009 | 17.09 | 17.14 | 16.83 | 16.96 | 20,127,420 | -0.09(-0.52%) |
Sep 10, 2009 | 17.59 | 17.60 | 16.94 | 17.05 | 26,405,030 | -0.32(-1.84%) |
Sep 09, 2009 | 17.23 | 17.49 | 17.19 | 17.37 | 21,043,662 | +0.14(+0.81%) |
Sep 08, 2009 | 17.07 | 17.25 | 16.91 | 17.23 | 17,832,964 | +0.26(+1.52%) |
Sep 04, 2009 | 16.71 | 17.03 | 16.71 | 16.97 | 12,836,153 | +0.25(+1.47%) |
Sep 03, 2009 | 16.81 | 16.83 | 16.56 | 16.73 | 13,165,485 | +0.06(+0.38%) |
Sep 02, 2009 | 16.63 | 16.83 | 16.53 | 16.66 | 17,438,420 | +0.06(+0.38%) |