Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.50 | 16.70 | 16.41 | 16.52 | 23,938 | -0.05(-0.29%) |
Aug 30, 2010 | 16.85 | 16.86 | 16.57 | 16.57 | 2,529,656 | -0.20(-1.18%) |
Aug 27, 2010 | 16.70 | 16.77 | 16.57 | 16.77 | 4,452,810 | +0.11(+0.64%) |
Aug 26, 2010 | 16.67 | 16.75 | 16.61 | 16.66 | 4,732,716 | +0.03(+0.16%) |
Aug 25, 2010 | 16.49 | 16.71 | 16.41 | 16.64 | 75,937 | +0.05(+0.29%) |
Aug 24, 2010 | 16.42 | 16.72 | 16.39 | 16.59 | 1,016 | +0.03(+0.20%) |
Aug 23, 2010 | 16.48 | 16.69 | 16.48 | 16.55 | 3,156,420 | +0.15(+0.91%) |
Aug 20, 2010 | 16.28 | 16.44 | 16.20 | 16.40 | 4,295,905 | -0.02(-0.12%) |
Aug 19, 2010 | 16.53 | 16.59 | 16.28 | 16.42 | 1,016 | -0.23(-1.36%) |
Aug 18, 2010 | 16.69 | 16.69 | 16.52 | 16.65 | 4,441,765 | -0.03(-0.19%) |
Aug 17, 2010 | 16.74 | 16.87 | 16.67 | 16.68 | 3,886,384 | +0.05(+0.31%) |
Aug 16, 2010 | 16.53 | 16.70 | 16.39 | 16.63 | 2,972,875 | +0.03(+0.18%) |
Aug 13, 2010 | 16.60 | 16.74 | 16.52 | 16.60 | 3,087,745 | -0.04(-0.25%) |
Aug 12, 2010 | 16.58 | 16.76 | 16.53 | 16.64 | 3,859,507 | -0.16(-0.93%) |
Aug 11, 2010 | 16.80 | 16.86 | 16.67 | 16.80 | 6,463,042 | -0.22(-1.28%) |
Aug 10, 2010 | 16.70 | 17.11 | 16.68 | 17.02 | 5,621,095 | +0.16(+0.94%) |
Aug 09, 2010 | 16.80 | 16.98 | 16.79 | 16.86 | 5,763,997 | +0.05(+0.27%) |
Aug 06, 2010 | 16.81 | 16.88 | 16.60 | 16.81 | 5,563,735 | -0.01(-0.04%) |
Aug 05, 2010 | 16.59 | 16.83 | 16.54 | 16.82 | 4,838,352 | +0.12(+0.72%) |
Aug 04, 2010 | 16.69 | 16.81 | 16.58 | 16.70 | 4,715,179 | +0.03(+0.18%) |
Aug 03, 2010 | 16.30 | 16.74 | 16.26 | 16.67 | 8,002,493 | +0.30(+1.80%) |
Aug 02, 2010 | 16.27 | 16.49 | 16.27 | 16.38 | 6,733,409 | +0.23(+1.41%) |
Jul 30, 2010 | 16.15 | 16.23 | 15.94 | 16.15 | 5,184,844 | -0.07(-0.42%) |
Jul 29, 2010 | 16.56 | 16.62 | 16.08 | 16.22 | 7,098,963 | -0.20(-1.23%) |
Jul 28, 2010 | 16.42 | 16.61 | 16.37 | 16.42 | 606 | -0.19(-1.13%) |
Jul 27, 2010 | 16.61 | 16.63 | 16.34 | 16.61 | 813 | +0.13(+0.79%) |
Jul 26, 2010 | 16.40 | 16.48 | 16.36 | 16.48 | 5,237,949 | +0.10(+0.59%) |
Jul 23, 2010 | 16.33 | 16.43 | 16.24 | 16.38 | 4,453,817 | +0.04(+0.22%) |
Jul 22, 2010 | 16.11 | 16.39 | 16.11 | 16.34 | 6,128,069 | +0.37(+2.30%) |
Jul 21, 2010 | 16.20 | 16.20 | 15.90 | 15.98 | 5,279,285 | -0.24(-1.46%) |
Jul 20, 2010 | 16.21 | 16.22 | 15.84 | 16.21 | 4,051,694 | +0.16(+1.01%) |
Jul 19, 2010 | 15.79 | 16.09 | 15.69 | 16.05 | 4,981,126 | +0.30(+1.87%) |
Jul 16, 2010 | 15.76 | 16.02 | 15.72 | 15.76 | 4,683,080 | -0.34(-2.10%) |
Jul 15, 2010 | 16.05 | 16.14 | 15.81 | 16.09 | 8,903,683 | +0.06(+0.40%) |
Jul 14, 2010 | 16.07 | 16.16 | 15.94 | 16.03 | 4,291,089 | -0.12(-0.74%) |
Jul 13, 2010 | 16.16 | 16.29 | 16.05 | 16.15 | 3,758,895 | +0.14(+0.89%) |
Jul 12, 2010 | 15.94 | 16.08 | 15.86 | 16.01 | 2,549,561 | +0.02(+0.10%) |
Jul 09, 2010 | 15.99 | 15.99 | 15.80 | 15.99 | 4,519,107 | +0.13(+0.84%) |
Jul 08, 2010 | 15.82 | 15.86 | 15.67 | 15.86 | 3,249,545 | +0.12(+0.74%) |
Jul 07, 2010 | 15.26 | 15.74 | 15.23 | 15.74 | 4,816,065 | +0.46(+3.04%) |
Jul 06, 2010 | 15.17 | 15.35 | 15.11 | 15.27 | 3,777 | +0.18(+1.18%) |
Jul 02, 2010 | 15.10 | 15.19 | 15.01 | 15.10 | 4,436,565 | +0.03(+0.19%) |
Jul 01, 2010 | 15.07 | 15.25 | 15.01 | 15.07 | 6,562,316 | -0.12(-0.79%) |
Jun 30, 2010 | 15.37 | 15.49 | 15.12 | 15.19 | 66,922 | -0.23(-1.50%) |
Jun 29, 2010 | 15.64 | 15.68 | 15.31 | 15.42 | 8,890,299 | -0.24(-1.53%) |
Jun 25, 2010 | 15.66 | 15.66 | 15.40 | 15.66 | 7,075,508 | +0.09(+0.61%) |
Jun 24, 2010 | 15.48 | 15.86 | 15.41 | 15.56 | 9,111,632 | +0.06(+0.38%) |
Jun 23, 2010 | 15.54 | 15.65 | 15.47 | 15.51 | 5,243,436 | -0.02(-0.10%) |
Jun 22, 2010 | 15.97 | 16.04 | 15.50 | 15.52 | 7,268,715 | -0.49(-3.06%) |
Jun 21, 2010 | 16.35 | 16.55 | 15.90 | 16.01 | 7,064,497 | -0.25(-1.54%) |
Jun 18, 2010 | 16.26 | 16.28 | 16.11 | 16.26 | 5,284,532 | +0.04(+0.26%) |
Jun 17, 2010 | 16.04 | 16.25 | 15.93 | 16.22 | 7,024,181 | +0.24(+1.50%) |
Jun 16, 2010 | 15.66 | 16.08 | 15.66 | 15.98 | 5,900,769 | +0.15(+0.96%) |
Jun 15, 2010 | 15.62 | 15.84 | 15.60 | 15.83 | 5,219,607 | +0.30(+1.93%) |
Jun 14, 2010 | 15.64 | 15.78 | 15.50 | 15.53 | 5,777,570 | +0.04(+0.23%) |
Jun 11, 2010 | 15.25 | 15.51 | 15.15 | 15.49 | 8,365,579 | +0.16(+1.05%) |
Jun 10, 2010 | 15.03 | 15.35 | 15.03 | 15.33 | 310 | +0.44(+2.98%) |
Jun 09, 2010 | 15.02 | 15.02 | 14.81 | 14.89 | 12,932,636 | -0.05(-0.37%) |
Jun 08, 2010 | 14.47 | 14.97 | 14.41 | 14.94 | 14,441,473 | +0.46(+3.18%) |
Jun 07, 2010 | 14.38 | 14.66 | 14.34 | 14.48 | 7,192,257 | +0.15(+1.03%) |
Jun 04, 2010 | 14.33 | 14.68 | 14.30 | 14.33 | 5,643,822 | -0.50(-3.38%) |
Jun 03, 2010 | 14.71 | 14.87 | 14.70 | 14.84 | 3,656,948 | +0.09(+0.63%) |
Jun 02, 2010 | 14.53 | 14.75 | 14.41 | 14.74 | 6,548,977 | +0.30(+2.07%) |
Jun 01, 2010 | 14.74 | 14.76 | 14.44 | 14.44 | 6,877,878 | -0.37(-2.50%) |
May 28, 2010 | 14.81 | 14.97 | 14.70 | 14.81 | 5,752,437 | +0.10(+0.68%) |
May 27, 2010 | 14.65 | 14.75 | 14.54 | 14.71 | 3,730,651 | +0.24(+1.62%) |
May 26, 2010 | 14.62 | 14.72 | 14.42 | 14.48 | 310 | -0.04(-0.24%) |
May 25, 2010 | 14.41 | 14.52 | 14.14 | 14.51 | 6,658,288 | -0.13(-0.90%) |
May 24, 2010 | 14.82 | 14.99 | 14.63 | 14.64 | 7,789,023 | -0.20(-1.34%) |
May 21, 2010 | 14.63 | 14.89 | 14.53 | 14.84 | 11,185,240 | +0.10(+0.66%) |
May 20, 2010 | 14.85 | 15.03 | 14.73 | 14.75 | 11,903,950 | -0.50(-3.25%) |
May 19, 2010 | 15.20 | 15.47 | 15.15 | 15.24 | 12,837,303 | +0.01(+0.08%) |
May 18, 2010 | 15.26 | 15.48 | 15.21 | 15.23 | 11,179 | +0.05(+0.30%) |
May 17, 2010 | 15.21 | 15.28 | 14.91 | 15.19 | 6,278,348 | -0.02(-0.11%) |
May 14, 2010 | 15.20 | 15.32 | 15.11 | 15.20 | 6,203,778 | -0.06(-0.42%) |
May 13, 2010 | 15.19 | 15.53 | 15.11 | 15.27 | 5,128,227 | +0.08(+0.51%) |
May 12, 2010 | 15.24 | 15.33 | 15.13 | 15.19 | 8,153,703 | -0.04(-0.27%) |
May 11, 2010 | 15.24 | 15.38 | 15.21 | 15.23 | 4,886,886 | -0.06(-0.38%) |
May 10, 2010 | 15.13 | 15.31 | 15.12 | 15.29 | 6,395,149 | +0.33(+2.24%) |
May 07, 2010 | 15.13 | 15.33 | 14.84 | 14.95 | 11,240,987 | -0.09(-0.58%) |
May 06, 2010 | 15.41 | 15.50 | 14.50 | 15.04 | 12,792,407 | -0.66(-4.18%) |
May 05, 2010 | 15.62 | 15.71 | 15.45 | 15.70 | 13,688,991 | -0.06(-0.41%) |
May 04, 2010 | 16.05 | 16.17 | 15.66 | 15.76 | 9,402,765 | -0.46(-2.82%) |
May 03, 2010 | 15.87 | 16.35 | 15.79 | 16.22 | 9,115,381 | +0.38(+2.42%) |
Apr 30, 2010 | 15.91 | 15.98 | 15.79 | 15.84 | 6,658,092 | -0.08(-0.51%) |
Apr 29, 2010 | 15.95 | 16.14 | 15.73 | 15.92 | 7,930,184 | -0.02(-0.14%) |
Apr 28, 2010 | 15.73 | 16.06 | 15.19 | 15.94 | 20,158,106 | +0.15(+0.98%) |
Apr 27, 2010 | 16.10 | 16.13 | 15.78 | 15.78 | 4,320,949 | -0.38(-2.35%) |
Apr 26, 2010 | 16.25 | 16.26 | 16.15 | 16.16 | 2,426,019 | -0.09(-0.57%) |
Apr 23, 2010 | 16.11 | 16.26 | 16.02 | 16.26 | 2,968,029 | +0.12(+0.72%) |
Apr 22, 2010 | 16.12 | 16.18 | 15.97 | 16.14 | 3,794,749 | -0.01(-0.04%) |
Apr 21, 2010 | 16.15 | 16.21 | 16.08 | 16.15 | 33,275 | +0.06(+0.38%) |
Apr 20, 2010 | 16.02 | 16.10 | 15.92 | 16.09 | 5,548,452 | +0.15(+0.93%) |
Apr 19, 2010 | 15.78 | 15.96 | 15.73 | 15.94 | 3,879,218 | +0.13(+0.81%) |
Apr 16, 2010 | 15.97 | 16.04 | 15.80 | 15.81 | 4,416,930 | -0.18(-1.13%) |
Apr 15, 2010 | 16.02 | 16.08 | 15.96 | 15.99 | 5,055,782 | -0.04(-0.26%) |
Apr 14, 2010 | 16.11 | 16.16 | 15.97 | 16.03 | 4,793,734 | -0.12(-0.72%) |
Apr 13, 2010 | 16.21 | 16.33 | 16.08 | 16.15 | 4,568,184 | -0.11(-0.65%) |
Apr 12, 2010 | 16.30 | 16.34 | 16.24 | 16.25 | 4,076,775 | -0.00(-0.02%) |
Apr 09, 2010 | 16.17 | 16.27 | 16.05 | 16.26 | 5,004,824 | +0.06(+0.36%) |
Apr 08, 2010 | 16.34 | 16.34 | 16.13 | 16.20 | 3,876,498 | -0.17(-1.06%) |
Apr 07, 2010 | 16.54 | 16.56 | 16.35 | 16.37 | 7,174,407 | -0.16(-0.99%) |
Apr 06, 2010 | 16.42 | 16.56 | 16.38 | 16.54 | 5,094,806 | +0.04(+0.21%) |
Apr 05, 2010 | 16.34 | 16.51 | 16.33 | 16.50 | 4,890,228 | +0.18(+1.08%) |
Apr 01, 2010 | 16.11 | 16.33 | 16.33 | 16.33 | 4,324,104 | +0.26(+1.60%) |
Mar 31, 2010 | 16.13 | 16.20 | 16.02 | 16.07 | 5,244,789 | -0.12(-0.72%) |
Mar 30, 2010 | 16.24 | 16.38 | 16.16 | 16.18 | 5,897,160 | -0.06(-0.36%) |
Mar 29, 2010 | 15.86 | 16.26 | 15.83 | 16.24 | 6,512,848 | +0.42(+2.62%) |
Mar 26, 2010 | 15.75 | 15.92 | 15.69 | 15.83 | 7,768,707 | +0.13(+0.84%) |
Mar 25, 2010 | 16.03 | 16.18 | 15.67 | 15.69 | 8,436,437 | -0.27(-1.67%) |
Mar 24, 2010 | 16.08 | 16.08 | 15.87 | 15.96 | 8,082,487 | -0.16(-0.98%) |
Mar 23, 2010 | 16.18 | 16.18 | 16.05 | 16.12 | 6,318,300 | -0.08(-0.50%) |
Mar 22, 2010 | 16.13 | 16.26 | 16.10 | 16.20 | 4,144,183 | -0.06(-0.38%) |
Mar 19, 2010 | 16.36 | 16.45 | 16.16 | 16.26 | 7,224,216 | -0.08(-0.49%) |
Mar 18, 2010 | 16.15 | 16.37 | 16.15 | 16.34 | 3,890,634 | +0.14(+0.87%) |
Mar 17, 2010 | 16.17 | 16.24 | 16.10 | 16.20 | 6,155,426 | -0.01(-0.04%) |
Mar 16, 2010 | 16.06 | 16.22 | 16.02 | 16.21 | 5,034,826 | +0.15(+0.94%) |
Mar 15, 2010 | 16.03 | 16.08 | 16.02 | 16.06 | 4,423,567 | -0.01(-0.04%) |
Mar 12, 2010 | 16.24 | 16.30 | 16.04 | 16.06 | 4,876,583 | -0.10(-0.63%) |
Mar 11, 2010 | 16.12 | 16.19 | 16.04 | 16.16 | 3,666,723 | -0.03(-0.18%) |
Mar 10, 2010 | 16.16 | 16.21 | 16.06 | 16.19 | 6,881,244 | +0.01(+0.06%) |
Mar 09, 2010 | 16.29 | 16.29 | 16.13 | 16.18 | 10,476,442 | -0.11(-0.69%) |
Mar 08, 2010 | 16.41 | 16.53 | 16.27 | 16.30 | 10,787,400 | +0.41(+2.55%) |
Mar 05, 2010 | 15.66 | 15.92 | 15.61 | 15.89 | 7,139,972 | +0.29(+1.88%) |
Mar 04, 2010 | 15.64 | 15.68 | 15.46 | 15.60 | 6,141,295 | -0.04(-0.27%) |
Mar 03, 2010 | 15.59 | 15.68 | 15.53 | 15.64 | 6,943,630 | +0.08(+0.50%) |
Mar 02, 2010 | 15.77 | 15.82 | 15.53 | 15.56 | 10,993,300 | -0.19(-1.23%) |
Mar 01, 2010 | 15.72 | 15.84 | 15.69 | 15.75 | 8,010,658 | +0.04(+0.26%) |
Feb 26, 2010 | 16.06 | 16.06 | 15.70 | 15.71 | 10,566,612 | -0.37(-2.29%) |
Feb 25, 2010 | 15.30 | 16.28 | 15.19 | 16.08 | 14,311,767 | +0.57(+3.69%) |
Feb 24, 2010 | 15.46 | 15.68 | 15.37 | 15.51 | 7,829,885 | +0.09(+0.60%) |
Feb 23, 2010 | 15.53 | 15.65 | 15.40 | 15.41 | 6,833,127 | -0.12(-0.80%) |
Feb 22, 2010 | 15.71 | 15.75 | 15.53 | 15.54 | 8,042,683 | -0.10(-0.65%) |
Feb 19, 2010 | 15.40 | 15.77 | 15.32 | 15.64 | 9,040,740 | +0.26(+1.70%) |
Feb 18, 2010 | 15.36 | 15.43 | 15.19 | 15.38 | 8,432,943 | -0.02(-0.12%) |
Feb 17, 2010 | 15.69 | 15.69 | 15.32 | 15.40 | 12,527,390 | -0.26(-1.65%) |
Feb 16, 2010 | 15.94 | 16.20 | 15.64 | 15.66 | 15,132,528 | -0.15(-0.97%) |
Feb 12, 2010 | 15.81 | 15.81 | 15.81 | 15.81 | 6,606,370 | -0.09(-0.58%) |
Feb 11, 2010 | 15.69 | 15.94 | 15.52 | 15.90 | 4,240,489 | +0.16(+1.04%) |
Feb 10, 2010 | 15.85 | 15.85 | 15.57 | 15.74 | 3,414,756 | -0.11(-0.67%) |
Feb 09, 2010 | 15.82 | 16.03 | 15.73 | 15.84 | 3,650,041 | +0.12(+0.75%) |
Feb 08, 2010 | 15.84 | 15.88 | 15.66 | 15.73 | 3,557,815 | -0.15(-0.93%) |
Feb 05, 2010 | 15.87 | 15.91 | 15.57 | 15.87 | 11,309,387 | +0.04(+0.22%) |
Feb 04, 2010 | 16.16 | 16.18 | 15.83 | 15.84 | 5,940,393 | -0.40(-2.48%) |
Feb 03, 2010 | 16.40 | 16.40 | 16.20 | 16.24 | 2,369,267 | -0.21(-1.28%) |
Feb 02, 2010 | 16.40 | 16.47 | 16.22 | 16.45 | 4,770,007 | +0.09(+0.57%) |
Feb 01, 2010 | 16.27 | 16.39 | 16.10 | 16.36 | 6,147,116 | +0.14(+0.89%) |
Jan 29, 2010 | 16.26 | 16.34 | 16.08 | 16.22 | 7,399,478 | -0.02(-0.10%) |
Jan 28, 2010 | 16.34 | 16.39 | 16.04 | 16.23 | 4,954,076 | -0.09(-0.55%) |
Jan 27, 2010 | 16.37 | 16.41 | 16.11 | 16.32 | 5,211,896 | -0.12(-0.72%) |
Jan 26, 2010 | 16.44 | 16.52 | 16.19 | 16.44 | 5,478,708 | -0.04(-0.27%) |
Jan 25, 2010 | 16.57 | 16.68 | 16.47 | 16.48 | 5,014,406 | +0.01(+0.08%) |
Jan 22, 2010 | 16.68 | 16.81 | 16.45 | 16.47 | 9,887,568 | -0.21(-1.25%) |
Jan 21, 2010 | 16.54 | 16.81 | 16.46 | 16.68 | 9,501,993 | +0.10(+0.62%) |
Jan 20, 2010 | 16.68 | 16.70 | 16.51 | 16.58 | 7,674,960 | -0.21(-1.24%) |
Jan 19, 2010 | 16.77 | 16.93 | 16.71 | 16.78 | 11,208,730 | +0.04(+0.21%) |
Jan 15, 2010 | 17.12 | 16.75 | 16.75 | 16.75 | 9,897,349 | -0.38(-2.20%) |
Jan 14, 2010 | 17.18 | 17.26 | 17.10 | 17.13 | 4,417,504 | -0.09(-0.50%) |
Jan 13, 2010 | 17.13 | 17.22 | 16.89 | 17.21 | 8,266,901 | -0.17(-0.97%) |
Jan 12, 2010 | 17.39 | 17.54 | 17.23 | 17.38 | 3,875,161 | -0.06(-0.35%) |
Jan 11, 2010 | 17.26 | 17.51 | 17.24 | 17.44 | 3,836,711 | +0.25(+1.45%) |
Jan 08, 2010 | 17.16 | 17.24 | 16.95 | 17.19 | 4,270,395 | -0.01(-0.06%) |
Jan 07, 2010 | 17.19 | 17.32 | 16.91 | 17.20 | 6,951,949 | -0.04(-0.22%) |
Jan 06, 2010 | 17.44 | 17.53 | 17.22 | 17.24 | 9,253,068 | -0.24(-1.37%) |
Jan 05, 2010 | 17.84 | 17.84 | 17.37 | 17.48 | 10,668,155 | -0.38(-2.13%) |
Jan 04, 2010 | 18.02 | 18.09 | 17.83 | 17.86 | 6,513,637 | -0.03(-0.14%) |
Dec 31, 2009 | 18.08 | 17.89 | 17.89 | 17.89 | 2,937,625 | -0.29(-1.58%) |
Dec 30, 2009 | 18.08 | 18.22 | 18.02 | 18.17 | 2,911,322 | +0.09(+0.49%) |
Dec 29, 2009 | 17.99 | 18.17 | 17.97 | 18.08 | 3,365,552 | +0.05(+0.28%) |
Dec 28, 2009 | 17.96 | 18.03 | 17.90 | 18.03 | 2,513,466 | -0.03(-0.16%) |
Dec 24, 2009 | 17.97 | 18.13 | 17.97 | 18.06 | 1,149,751 | +0.10(+0.53%) |
Dec 23, 2009 | 17.90 | 18.00 | 17.78 | 17.97 | 3,822,746 | +0.11(+0.59%) |
Dec 22, 2009 | 17.68 | 17.96 | 17.68 | 17.86 | 5,920,569 | +0.19(+1.05%) |
Dec 21, 2009 | 17.67 | 17.80 | 17.56 | 17.68 | 7,958,306 | +0.08(+0.45%) |
Dec 18, 2009 | 17.79 | 17.89 | 17.49 | 17.60 | 8,794,506 | -0.09(-0.49%) |
Dec 17, 2009 | 17.84 | 17.84 | 17.54 | 17.68 | 5,851,501 | -0.15(-0.86%) |
Dec 16, 2009 | 17.74 | 17.86 | 17.65 | 17.84 | 4,351,193 | +0.11(+0.63%) |
Dec 15, 2009 | 17.70 | 17.78 | 17.66 | 17.72 | 3,419,979 | -0.11(-0.61%) |
Dec 14, 2009 | 17.83 | 17.85 | 17.71 | 17.83 | 4,753,416 | +0.15(+0.83%) |
Dec 11, 2009 | 17.51 | 17.78 | 17.41 | 17.68 | 4,900,222 | +0.27(+1.56%) |
Dec 10, 2009 | 17.37 | 17.64 | 17.13 | 17.41 | 9,107,996 | +0.20(+1.19%) |
Dec 09, 2009 | 17.53 | 17.53 | 17.09 | 17.21 | 9,742,684 | -0.36(-2.04%) |
Dec 08, 2009 | 17.48 | 17.61 | 17.35 | 17.57 | 5,825,157 | +0.00(+0.00%) |
Dec 07, 2009 | 17.57 | 17.63 | 17.43 | 17.57 | 4,321,329 | +0.05(+0.27%) |
Dec 04, 2009 | 17.50 | 17.57 | 17.28 | 17.52 | 6,869,617 | +0.08(+0.48%) |
Dec 03, 2009 | 17.51 | 17.56 | 17.40 | 17.44 | 5,058,593 | -0.09(-0.53%) |
Dec 02, 2009 | 17.21 | 17.55 | 17.16 | 17.53 | 5,066,179 | +0.33(+1.93%) |
Dec 01, 2009 | 17.08 | 17.24 | 17.06 | 17.20 | 3,901,313 | +0.22(+1.28%) |
Nov 30, 2009 | 16.81 | 17.00 | 16.74 | 16.98 | 3,349,399 | +0.15(+0.87%) |
Nov 27, 2009 | 16.95 | 16.99 | 16.71 | 16.83 | 1,421,850 | -0.37(-2.14%) |
Nov 25, 2009 | 17.13 | 17.25 | 17.00 | 17.20 | 3,081,019 | +0.12(+0.67%) |
Nov 24, 2009 | 16.92 | 17.09 | 16.79 | 17.08 | 4,092,553 | +0.22(+1.31%) |
Nov 23, 2009 | 16.76 | 16.99 | 16.71 | 16.86 | 3,825,929 | +0.26(+1.58%) |
Nov 20, 2009 | 16.63 | 16.63 | 16.49 | 16.60 | 4,097,536 | -0.06(-0.38%) |
Nov 19, 2009 | 16.84 | 16.84 | 16.54 | 16.67 | 3,120,968 | -0.19(-1.16%) |
Nov 18, 2009 | 16.90 | 16.96 | 16.73 | 16.86 | 2,980,719 | -0.06(-0.36%) |
Nov 17, 2009 | 16.80 | 16.95 | 16.79 | 16.92 | 3,065,949 | +0.09(+0.53%) |
Nov 16, 2009 | 16.75 | 16.88 | 16.72 | 16.83 | 4,212,165 | +0.14(+0.86%) |
Nov 13, 2009 | 16.54 | 16.74 | 16.44 | 16.69 | 4,722,215 | +0.18(+1.06%) |
Nov 12, 2009 | 16.81 | 16.87 | 16.44 | 16.51 | 4,500,603 | -0.35(-2.08%) |
Nov 11, 2009 | 16.95 | 17.01 | 16.75 | 16.86 | 3,351,706 | +0.04(+0.23%) |
Nov 10, 2009 | 16.61 | 16.92 | 16.55 | 16.83 | 3,909,945 | +0.23(+1.39%) |
Nov 09, 2009 | 16.27 | 16.63 | 16.12 | 16.60 | 5,344,243 | +0.38(+2.34%) |
Nov 06, 2009 | 16.23 | 16.29 | 15.62 | 16.22 | 6,688,571 | -0.08(-0.49%) |
Nov 05, 2009 | 16.06 | 16.35 | 16.03 | 16.30 | 4,144,796 | +0.31(+1.94%) |
Nov 04, 2009 | 15.92 | 16.22 | 15.90 | 15.99 | 4,239,381 | +0.13(+0.81%) |
Nov 03, 2009 | 15.82 | 15.87 | 15.65 | 15.86 | 7,370,825 | -0.05(-0.32%) |
Nov 02, 2009 | 16.52 | 16.52 | 15.72 | 15.91 | 12,521,071 | -0.53(-3.23%) |
Oct 30, 2009 | 16.64 | 16.72 | 16.42 | 16.44 | 6,597,738 | -0.23(-1.38%) |
Oct 29, 2009 | 16.43 | 16.68 | 16.37 | 16.67 | 3,674,200 | +0.27(+1.68%) |
Oct 28, 2009 | 16.56 | 16.60 | 16.37 | 16.39 | 5,148,906 | -0.14(-0.85%) |
Oct 27, 2009 | 16.65 | 16.77 | 16.50 | 16.53 | 4,128,853 | +0.00(+0.02%) |
Oct 26, 2009 | 16.90 | 17.03 | 16.48 | 16.53 | 5,168,630 | -0.32(-1.90%) |
Oct 23, 2009 | 16.91 | 16.95 | 16.77 | 16.85 | 3,519,635 | -0.23(-1.33%) |
Oct 22, 2009 | 16.93 | 17.12 | 16.85 | 17.08 | 3,132,179 | +0.13(+0.75%) |
Oct 21, 2009 | 16.98 | 17.16 | 16.91 | 16.95 | 3,515,529 | -0.04(-0.24%) |
Oct 20, 2009 | 16.93 | 17.00 | 16.89 | 16.99 | 3,182,691 | -0.12(-0.69%) |
Oct 19, 2009 | 16.90 | 17.17 | 16.84 | 17.11 | 3,068,250 | +0.20(+1.21%) |
Oct 16, 2009 | 16.84 | 16.97 | 16.76 | 16.91 | 2,976,243 | -0.02(-0.11%) |
Oct 15, 2009 | 16.65 | 16.92 | 16.65 | 16.92 | 3,292,252 | +0.09(+0.55%) |
Oct 14, 2009 | 16.89 | 16.93 | 16.74 | 16.83 | 2,787,964 | +0.03(+0.19%) |
Oct 13, 2009 | 16.76 | 16.86 | 16.65 | 16.80 | 4,204,397 | +0.03(+0.15%) |
Oct 12, 2009 | 16.84 | 16.98 | 16.72 | 16.77 | 3,569,020 | +0.12(+0.73%) |
Oct 09, 2009 | 16.45 | 16.69 | 16.40 | 16.65 | 4,387,195 | +0.21(+1.26%) |
Oct 08, 2009 | 16.31 | 16.47 | 16.25 | 16.45 | 4,487,364 | +0.16(+0.98%) |
Oct 07, 2009 | 16.27 | 16.30 | 16.14 | 16.29 | 3,095,632 | +0.04(+0.22%) |
Oct 06, 2009 | 16.23 | 16.39 | 16.12 | 16.25 | 4,991,812 | +0.04(+0.28%) |
Oct 05, 2009 | 15.96 | 16.30 | 15.86 | 16.21 | 4,508,785 | +0.27(+1.70%) |
Oct 02, 2009 | 15.78 | 16.07 | 15.78 | 15.93 | 6,280,405 | +0.00(+0.02%) |
Oct 01, 2009 | 15.89 | 16.01 | 15.83 | 15.93 | 5,946,199 | +0.02(+0.10%) |
Sep 30, 2009 | 16.02 | 16.04 | 15.84 | 15.91 | 4,322,528 | -0.11(-0.70%) |
Sep 29, 2009 | 16.05 | 16.08 | 15.86 | 16.03 | 3,623,525 | -0.10(-0.63%) |
Sep 28, 2009 | 15.87 | 16.17 | 15.86 | 16.13 | 2,532,711 | +0.28(+1.79%) |
Sep 25, 2009 | 15.91 | 15.98 | 15.83 | 15.84 | 3,221,885 | -0.10(-0.62%) |
Sep 24, 2009 | 15.99 | 16.13 | 15.88 | 15.94 | 3,743,296 | -0.06(-0.36%) |
Sep 23, 2009 | 16.13 | 16.31 | 15.96 | 16.00 | 3,093,686 | -0.06(-0.40%) |
Sep 22, 2009 | 16.29 | 16.29 | 16.03 | 16.07 | 2,794,039 | -0.20(-1.24%) |
Sep 21, 2009 | 16.24 | 16.34 | 16.06 | 16.27 | 4,839,341 | -0.00(-0.02%) |
Sep 18, 2009 | 16.54 | 16.54 | 16.18 | 16.27 | 4,919,429 | -0.04(-0.27%) |
Sep 17, 2009 | 16.15 | 16.37 | 16.11 | 16.31 | 7,050,841 | +0.43(+2.74%) |
Sep 16, 2009 | 15.91 | 16.20 | 15.82 | 15.88 | 5,980,067 | -0.04(-0.26%) |
Sep 15, 2009 | 15.78 | 15.94 | 15.72 | 15.92 | 5,350,975 | +0.15(+0.95%) |
Sep 14, 2009 | 15.61 | 15.83 | 15.48 | 15.77 | 5,031,764 | +0.15(+0.94%) |
Sep 11, 2009 | 15.50 | 15.69 | 15.45 | 15.62 | 6,097,910 | +0.15(+0.99%) |
Sep 10, 2009 | 15.45 | 15.52 | 15.37 | 15.47 | 4,554,852 | -0.04(-0.23%) |
Sep 09, 2009 | 15.66 | 15.74 | 15.48 | 15.51 | 5,068,930 | -0.13(-0.84%) |
Sep 08, 2009 | 15.88 | 15.88 | 15.63 | 15.64 | 6,540,938 | -0.16(-0.99%) |
Sep 04, 2009 | 15.72 | 15.81 | 15.60 | 15.79 | 2,679,792 | +0.11(+0.71%) |
Sep 03, 2009 | 15.74 | 15.80 | 15.60 | 15.68 | 3,929,134 | -0.04(-0.22%) |
Sep 02, 2009 | 15.90 | 15.90 | 15.71 | 15.72 | 6,529,364 | -0.16(-1.03%) |