Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.10 | 18.15 | 17.78 | 17.88 | 832 | -0.20(-1.13%) |
Sep 29, 2010 | 18.16 | 18.22 | 18.04 | 18.09 | 5,957 | -0.05(-0.30%) |
Sep 28, 2010 | 18.12 | 18.20 | 17.85 | 18.14 | 3,543 | +0.17(+0.93%) |
Sep 27, 2010 | 18.17 | 18.18 | 17.69 | 17.97 | 5,406,096 | -0.32(-1.76%) |
Sep 24, 2010 | 18.15 | 18.34 | 18.10 | 18.30 | 3,083,834 | +0.48(+2.69%) |
Sep 23, 2010 | 17.79 | 17.94 | 17.76 | 17.82 | 18,007 | -0.11(-0.63%) |
Sep 22, 2010 | 18.06 | 18.17 | 17.88 | 17.93 | 3,071,883 | +0.00(+0.00%) |
Sep 21, 2010 | 17.90 | 18.09 | 17.77 | 17.93 | 14,630 | +0.07(+0.39%) |
Sep 20, 2010 | 17.69 | 17.90 | 17.66 | 17.86 | 3,706,245 | +0.24(+1.34%) |
Sep 17, 2010 | 17.62 | 17.64 | 17.44 | 17.62 | 6,643,342 | +0.26(+1.49%) |
Sep 15, 2010 | 17.10 | 17.43 | 17.08 | 17.37 | 7,086,459 | +0.23(+1.35%) |
Sep 14, 2010 | 16.91 | 17.24 | 16.85 | 17.14 | 2,822 | +0.20(+1.17%) |
Sep 13, 2010 | 16.96 | 17.00 | 16.85 | 16.94 | 4,251,680 | +0.27(+1.65%) |
Sep 10, 2010 | 16.62 | 16.71 | 16.57 | 16.66 | 2,860,390 | +0.14(+0.85%) |
Sep 09, 2010 | 16.60 | 16.64 | 16.48 | 16.52 | 14,504 | +0.25(+1.52%) |
Sep 08, 2010 | 16.31 | 16.44 | 16.27 | 16.27 | 12,126 | +0.29(+1.78%) |
Sep 07, 2010 | 16.04 | 16.06 | 15.95 | 15.99 | 7,474 | -0.25(-1.56%) |
Sep 03, 2010 | 16.14 | 16.25 | 16.10 | 16.24 | 2,368,744 | +0.27(+1.68%) |
Sep 02, 2010 | 16.08 | 16.12 | 15.95 | 15.97 | 14,920 | +0.00(+0.00%) |
Sep 01, 2010 | 15.95 | 16.10 | 15.89 | 15.97 | 4,432,954 | +0.58(+3.77%) |
Aug 31, 2010 | 15.39 | 15.51 | 15.32 | 15.39 | 3,646 | -0.01(-0.04%) |
Aug 30, 2010 | 15.56 | 15.66 | 15.38 | 15.40 | 3,659,656 | -0.07(-0.45%) |
Aug 27, 2010 | 15.55 | 15.58 | 15.20 | 15.47 | 3,584,050 | +0.27(+1.77%) |
Aug 26, 2010 | 15.25 | 15.37 | 15.17 | 15.20 | 24,836 | -0.06(-0.42%) |
Aug 25, 2010 | 15.20 | 15.31 | 15.08 | 15.26 | 3,874 | +0.04(+0.28%) |
Aug 24, 2010 | 15.24 | 15.32 | 15.15 | 15.22 | 33,140 | -0.37(-2.38%) |
Aug 23, 2010 | 15.65 | 15.77 | 15.58 | 15.59 | 2,965,265 | +0.11(+0.69%) |
Aug 20, 2010 | 15.47 | 15.50 | 15.34 | 15.48 | 2,551,250 | -0.06(-0.41%) |
Aug 19, 2010 | 15.87 | 15.84 | 15.46 | 15.55 | 45,337 | -0.32(-2.03%) |
Aug 18, 2010 | 15.86 | 16.00 | 15.70 | 15.87 | 47,822 | +0.26(+1.69%) |
Aug 17, 2010 | 15.67 | 15.71 | 15.56 | 15.61 | 8,472 | +0.15(+0.94%) |
Aug 16, 2010 | 15.30 | 15.56 | 15.26 | 15.46 | 3,564,230 | +0.06(+0.38%) |
Aug 13, 2010 | 15.40 | 15.54 | 15.34 | 15.40 | 4,819,254 | -0.27(-1.75%) |
Aug 12, 2010 | 15.61 | 15.75 | 15.59 | 15.68 | 3,888,552 | -0.12(-0.78%) |
Aug 11, 2010 | 15.97 | 15.97 | 15.73 | 15.80 | 4,559,762 | -0.70(-4.24%) |
Aug 10, 2010 | 16.40 | 16.55 | 16.22 | 16.50 | 2,291,033 | +0.06(+0.39%) |
Aug 09, 2010 | 16.45 | 16.47 | 16.38 | 16.44 | 2,136,021 | +0.10(+0.63%) |
Aug 06, 2010 | 16.33 | 16.36 | 16.12 | 16.33 | 3,929,684 | -0.08(-0.46%) |
Aug 05, 2010 | 16.34 | 16.41 | 16.29 | 16.41 | 3,890,187 | -0.04(-0.23%) |
Aug 04, 2010 | 16.34 | 16.48 | 16.31 | 16.45 | 41,419 | +0.22(+1.36%) |
Aug 03, 2010 | 16.14 | 16.31 | 16.04 | 16.23 | 40,696 | +0.18(+1.14%) |
Aug 02, 2010 | 15.92 | 16.14 | 15.91 | 16.04 | 4,853,822 | +0.37(+2.37%) |
Jul 30, 2010 | 15.67 | 15.74 | 15.45 | 15.67 | 4,659,849 | -0.08(-0.48%) |
Jul 29, 2010 | 16.00 | 16.14 | 15.67 | 15.75 | 56,533 | -0.10(-0.64%) |
Jul 28, 2010 | 15.93 | 15.96 | 15.76 | 15.85 | 371 | -0.02(-0.14%) |
Jul 27, 2010 | 15.74 | 15.90 | 15.69 | 15.87 | 46,499 | -0.17(-1.04%) |
Jul 26, 2010 | 15.84 | 16.07 | 15.73 | 16.04 | 7,696,151 | +0.25(+1.60%) |
Jul 23, 2010 | 16.17 | 16.28 | 15.51 | 15.79 | 22,469,640 | -0.69(-4.21%) |
Jul 22, 2010 | 16.34 | 16.63 | 16.34 | 16.48 | 617 | +0.48(+2.99%) |
Jul 21, 2010 | 16.34 | 16.34 | 15.94 | 16.00 | 4,743,507 | -0.51(-3.09%) |
Jul 20, 2010 | 16.23 | 16.51 | 16.22 | 16.51 | 14,515 | -0.23(-1.35%) |
Jul 19, 2010 | 16.81 | 16.88 | 16.68 | 16.74 | 3,206,542 | +0.26(+1.57%) |
Jul 16, 2010 | 16.48 | 16.90 | 16.44 | 16.48 | 3,532,863 | -0.40(-2.36%) |
Jul 15, 2010 | 17.05 | 17.05 | 16.81 | 16.88 | 3,626,851 | +0.05(+0.29%) |
Jul 14, 2010 | 16.79 | 16.86 | 16.66 | 16.83 | 27,430 | +0.17(+1.00%) |
Jul 13, 2010 | 16.56 | 16.69 | 16.53 | 16.66 | 27,476 | +0.36(+2.23%) |
Jul 12, 2010 | 16.22 | 16.38 | 16.19 | 16.30 | 3,054,712 | -0.00(-0.02%) |
Jul 09, 2010 | 16.30 | 16.32 | 16.11 | 16.30 | 3,722,610 | +0.09(+0.56%) |
Jul 08, 2010 | 16.22 | 16.24 | 16.01 | 16.21 | 60,737 | +0.16(+1.01%) |
Jul 07, 2010 | 15.79 | 16.08 | 15.77 | 16.05 | 7,390 | +0.20(+1.26%) |
Jul 06, 2010 | 15.98 | 16.04 | 15.76 | 15.85 | 3,294 | +0.04(+0.24%) |
Jul 02, 2010 | 15.81 | 16.03 | 15.74 | 15.81 | 6,587,444 | -0.53(-3.23%) |
Jul 01, 2010 | 16.17 | 16.39 | 16.05 | 16.34 | 6,775,858 | +0.17(+1.06%) |
Jun 30, 2010 | 16.11 | 16.38 | 16.09 | 16.17 | 101,409 | +0.17(+1.04%) |
Jun 29, 2010 | 16.13 | 16.13 | 15.89 | 16.00 | 40,776 | -0.30(-1.82%) |
Jun 25, 2010 | 16.30 | 16.36 | 16.12 | 16.30 | 3,773,811 | -0.09(-0.52%) |
Jun 24, 2010 | 16.53 | 16.57 | 16.29 | 16.38 | 21,309 | -0.27(-1.65%) |
Jun 23, 2010 | 16.67 | 16.73 | 16.45 | 16.66 | 4,520,611 | +0.10(+0.62%) |
Jun 22, 2010 | 16.71 | 16.76 | 16.51 | 16.55 | 52,939 | +0.13(+0.82%) |
Jun 21, 2010 | 16.59 | 16.67 | 16.34 | 16.42 | 6,743,471 | +0.05(+0.30%) |
Jun 18, 2010 | 16.37 | 16.53 | 16.30 | 16.37 | 9,649,129 | -0.69(-4.04%) |
Jun 17, 2010 | 17.13 | 17.17 | 16.90 | 17.06 | 3,910,708 | -0.06(-0.38%) |
Jun 16, 2010 | 16.95 | 17.15 | 16.87 | 17.12 | 4,501,142 | +0.15(+0.89%) |
Jun 15, 2010 | 16.78 | 16.97 | 16.69 | 16.97 | 16,761 | +0.41(+2.50%) |
Jun 14, 2010 | 16.62 | 16.76 | 16.54 | 16.56 | 4,629,537 | +0.39(+2.43%) |
Jun 11, 2010 | 16.00 | 16.22 | 15.97 | 16.17 | 5,548,780 | +0.11(+0.67%) |
Jun 10, 2010 | 15.95 | 16.19 | 15.88 | 16.06 | 31,422 | +0.58(+3.75%) |
Jun 09, 2010 | 15.59 | 15.75 | 15.44 | 15.48 | 4,586,976 | +0.03(+0.21%) |
Jun 08, 2010 | 15.33 | 15.53 | 15.24 | 15.45 | 49,914 | +0.13(+0.88%) |
Jun 07, 2010 | 15.51 | 15.62 | 15.31 | 15.31 | 4,901,733 | -0.32(-2.03%) |
Jun 04, 2010 | 15.63 | 15.99 | 15.58 | 15.63 | 5,397,384 | -0.84(-5.13%) |
Jun 03, 2010 | 16.64 | 16.67 | 16.34 | 16.47 | 5,048,236 | +0.06(+0.36%) |
Jun 02, 2010 | 16.15 | 16.43 | 16.04 | 16.41 | 4,993,896 | +0.41(+2.55%) |
Jun 01, 2010 | 15.99 | 16.43 | 15.94 | 16.01 | 6,695,928 | -0.08(-0.50%) |
May 28, 2010 | 16.09 | 16.37 | 16.04 | 16.09 | 6,890,124 | -0.20(-1.22%) |
May 27, 2010 | 16.00 | 16.29 | 15.88 | 16.29 | 7,250,058 | +0.93(+6.06%) |
May 26, 2010 | 15.65 | 15.79 | 15.33 | 15.36 | 7,189,257 | -0.22(-1.38%) |
May 25, 2010 | 15.18 | 15.59 | 15.06 | 15.57 | 47,146 | +0.02(+0.14%) |
May 24, 2010 | 15.62 | 15.74 | 15.52 | 15.55 | 5,546,927 | -0.27(-1.70%) |
May 21, 2010 | 15.50 | 15.89 | 15.46 | 15.82 | 7,665,268 | +0.09(+0.58%) |
May 20, 2010 | 15.63 | 15.99 | 15.58 | 15.73 | 11,382,071 | -0.39(-2.44%) |
May 19, 2010 | 15.97 | 16.14 | 15.76 | 16.12 | 7,717,186 | +0.15(+0.91%) |
May 18, 2010 | 16.24 | 16.27 | 15.97 | 15.97 | 10,521 | -0.15(-0.93%) |
May 17, 2010 | 16.21 | 16.24 | 15.82 | 16.12 | 7,888,376 | -0.03(-0.22%) |
May 14, 2010 | 16.16 | 16.51 | 16.03 | 16.16 | 9,224,448 | -0.45(-2.72%) |
May 13, 2010 | 16.62 | 16.79 | 16.56 | 16.61 | 7,192,925 | -0.28(-1.67%) |
May 12, 2010 | 16.81 | 17.02 | 16.76 | 16.89 | 7,404,673 | +0.25(+1.51%) |
May 11, 2010 | 16.82 | 16.88 | 16.64 | 16.64 | 3,455 | -0.31(-1.84%) |
May 10, 2010 | 16.86 | 16.98 | 16.82 | 16.95 | 9,567,447 | +1.11(+6.99%) |
May 07, 2010 | 16.16 | 16.33 | 15.58 | 15.85 | 17,652,694 | -0.45(-2.74%) |
May 06, 2010 | 16.46 | 16.61 | 15.64 | 16.29 | 389 | -0.44(-2.64%) |
May 05, 2010 | 16.85 | 16.98 | 16.73 | 16.73 | 16,845,778 | -0.31(-1.81%) |
May 04, 2010 | 17.09 | 17.20 | 16.86 | 17.04 | 15,976,386 | -0.47(-2.69%) |
May 03, 2010 | 17.36 | 17.53 | 17.34 | 17.51 | 4,565,778 | +0.02(+0.12%) |
Apr 30, 2010 | 17.64 | 17.67 | 17.45 | 17.49 | 3,390,989 | -0.01(-0.06%) |
Apr 29, 2010 | 17.29 | 17.61 | 17.26 | 17.50 | 8,914,629 | -0.21(-1.16%) |
Apr 28, 2010 | 17.63 | 17.80 | 17.49 | 17.71 | 11,004,236 | -0.01(-0.06%) |
Apr 27, 2010 | 18.10 | 18.29 | 17.67 | 17.72 | 8,244,806 | -0.79(-4.29%) |
Apr 26, 2010 | 18.46 | 18.59 | 18.46 | 18.51 | 3,115,568 | -0.02(-0.08%) |
Apr 23, 2010 | 18.25 | 18.57 | 18.19 | 18.53 | 3,618,624 | +0.07(+0.36%) |
Apr 22, 2010 | 18.47 | 18.47 | 18.26 | 18.46 | 3,823,890 | -0.12(-0.66%) |
Apr 21, 2010 | 18.66 | 18.71 | 18.50 | 18.59 | 11,485 | -0.19(-1.04%) |
Apr 20, 2010 | 18.75 | 18.85 | 18.71 | 18.78 | 4,601 | -0.02(-0.11%) |
Apr 19, 2010 | 18.57 | 18.81 | 18.56 | 18.80 | 4,012,045 | -0.03(-0.14%) |
Apr 16, 2010 | 18.95 | 19.09 | 18.69 | 18.83 | 9,013,423 | -0.33(-1.71%) |
Apr 15, 2010 | 19.13 | 19.22 | 19.08 | 19.15 | 2,239,814 | -0.08(-0.40%) |
Apr 14, 2010 | 19.21 | 19.29 | 19.15 | 19.23 | 2,431,562 | +0.09(+0.48%) |
Apr 13, 2010 | 19.22 | 19.24 | 19.03 | 19.14 | 2,416,438 | -0.09(-0.45%) |
Apr 12, 2010 | 19.30 | 19.34 | 19.22 | 19.23 | 2,373,794 | +0.06(+0.32%) |
Apr 09, 2010 | 19.05 | 19.21 | 19.02 | 19.16 | 3,269,092 | +0.30(+1.58%) |
Apr 08, 2010 | 18.79 | 18.90 | 18.74 | 18.87 | 2,149,925 | -0.06(-0.32%) |
Apr 07, 2010 | 18.87 | 18.98 | 18.85 | 18.93 | 4,794,062 | +0.04(+0.22%) |
Apr 06, 2010 | 18.72 | 18.92 | 18.69 | 18.89 | 5,257,245 | -0.19(-0.99%) |
Apr 05, 2010 | 19.26 | 19.26 | 19.06 | 19.08 | 1,757,664 | -0.12(-0.64%) |
Apr 01, 2010 | 19.24 | 19.20 | 19.20 | 19.20 | 3,802,612 | +0.04(+0.21%) |
Mar 31, 2010 | 19.04 | 19.25 | 18.98 | 19.16 | 3,288,449 | +0.06(+0.32%) |
Mar 30, 2010 | 19.21 | 19.28 | 19.03 | 19.10 | 2,760,759 | -0.07(-0.35%) |
Mar 29, 2010 | 19.07 | 19.21 | 19.04 | 19.16 | 2,698,895 | +0.02(+0.11%) |
Mar 26, 2010 | 19.14 | 19.21 | 19.00 | 19.14 | 3,322,228 | -0.08(-0.43%) |
Mar 25, 2010 | 19.25 | 19.37 | 19.18 | 19.23 | 4,212,023 | +0.11(+0.56%) |
Mar 24, 2010 | 19.11 | 19.21 | 19.08 | 19.12 | 5,154,521 | -0.45(-2.28%) |
Mar 23, 2010 | 19.42 | 19.59 | 19.38 | 19.56 | 4,322,090 | -0.02(-0.10%) |
Mar 22, 2010 | 19.08 | 19.62 | 19.08 | 19.59 | 4,561,797 | -0.13(-0.68%) |
Mar 19, 2010 | 19.68 | 19.78 | 19.49 | 19.72 | 3,289,572 | -0.13(-0.67%) |
Mar 18, 2010 | 19.88 | 19.95 | 19.65 | 19.85 | 2,150,091 | -0.09(-0.44%) |
Mar 17, 2010 | 19.97 | 20.03 | 19.85 | 19.94 | 2,558,553 | -0.29(-1.42%) |
Mar 16, 2010 | 19.95 | 20.25 | 19.92 | 20.23 | 2,632,770 | +0.45(+2.28%) |
Mar 15, 2010 | 19.66 | 19.80 | 19.66 | 19.77 | 3,314,766 | +0.27(+1.37%) |
Mar 12, 2010 | 19.66 | 19.66 | 19.41 | 19.51 | 2,662,327 | -0.08(-0.39%) |
Mar 11, 2010 | 19.52 | 19.59 | 19.37 | 19.59 | 1,674,081 | -0.04(-0.21%) |
Mar 10, 2010 | 19.55 | 19.74 | 19.54 | 19.63 | 1,479,434 | +0.05(+0.24%) |
Mar 09, 2010 | 19.52 | 19.65 | 19.50 | 19.58 | 1,236,470 | +0.02(+0.08%) |
Mar 08, 2010 | 19.59 | 19.63 | 19.45 | 19.56 | 2,602,298 | +0.01(+0.03%) |
Mar 05, 2010 | 19.22 | 19.56 | 19.14 | 19.56 | 2,261,722 | +0.47(+2.44%) |
Mar 04, 2010 | 19.12 | 19.18 | 18.97 | 19.09 | 1,987,336 | -0.21(-1.09%) |
Mar 03, 2010 | 19.18 | 19.42 | 19.14 | 19.30 | 2,968,274 | +0.19(+0.99%) |
Mar 02, 2010 | 19.03 | 19.18 | 18.98 | 19.11 | 1,166,450 | +0.12(+0.62%) |
Mar 01, 2010 | 18.92 | 19.03 | 18.83 | 19.00 | 2,454,739 | +0.23(+1.20%) |
Feb 26, 2010 | 18.54 | 18.87 | 18.46 | 18.77 | 5,807,646 | +0.21(+1.13%) |
Feb 25, 2010 | 18.25 | 18.56 | 18.14 | 18.56 | 4,024,065 | -0.09(-0.47%) |
Feb 24, 2010 | 18.79 | 18.91 | 18.56 | 18.65 | 4,474,634 | +0.04(+0.19%) |
Feb 23, 2010 | 18.85 | 18.94 | 18.55 | 18.61 | 3,438,896 | -0.26(-1.39%) |
Feb 22, 2010 | 19.02 | 19.06 | 18.81 | 18.87 | 1,259,023 | -0.16(-0.86%) |
Feb 19, 2010 | 18.83 | 19.08 | 18.74 | 19.04 | 1,898,102 | +0.05(+0.27%) |
Feb 18, 2010 | 19.00 | 19.08 | 18.92 | 18.98 | 2,283,757 | +0.16(+0.87%) |
Feb 17, 2010 | 19.09 | 19.10 | 18.77 | 18.82 | 2,192,235 | -0.03(-0.14%) |
Feb 16, 2010 | 18.60 | 18.91 | 18.53 | 18.85 | 4,295,415 | +0.28(+1.49%) |
Feb 12, 2010 | 18.52 | 18.57 | 18.57 | 18.57 | 1,762,956 | +0.05(+0.25%) |
Feb 11, 2010 | 18.48 | 18.55 | 18.23 | 18.52 | 2,656,327 | +0.08(+0.45%) |
Feb 10, 2010 | 18.55 | 18.60 | 18.19 | 18.44 | 2,838,173 | -0.17(-0.91%) |
Feb 09, 2010 | 18.43 | 18.81 | 18.40 | 18.61 | 2,314,712 | +0.19(+1.06%) |
Feb 08, 2010 | 18.48 | 18.68 | 18.40 | 18.42 | 3,265,389 | +0.21(+1.13%) |
Feb 05, 2010 | 18.34 | 18.44 | 17.90 | 18.21 | 4,664,111 | -0.56(-2.98%) |
Feb 04, 2010 | 19.25 | 19.28 | 18.75 | 18.77 | 1,702,974 | -0.47(-2.43%) |
Feb 03, 2010 | 19.40 | 19.45 | 19.21 | 19.24 | 1,418,818 | -0.06(-0.29%) |
Feb 02, 2010 | 19.14 | 19.33 | 19.05 | 19.29 | 1,861,452 | +0.29(+1.54%) |
Feb 01, 2010 | 18.97 | 19.06 | 18.88 | 19.00 | 2,952,079 | +0.12(+0.65%) |
Jan 29, 2010 | 19.12 | 19.28 | 18.85 | 18.88 | 8,668,895 | +0.21(+1.10%) |
Jan 28, 2010 | 19.18 | 19.19 | 18.63 | 18.67 | 9,615,240 | -0.76(-3.93%) |
Jan 27, 2010 | 19.36 | 19.48 | 19.30 | 19.44 | 3,024,374 | -0.11(-0.58%) |
Jan 26, 2010 | 19.52 | 19.72 | 19.46 | 19.55 | 3,811,174 | +0.11(+0.58%) |
Jan 25, 2010 | 19.57 | 19.60 | 19.44 | 19.44 | 2,242,773 | -0.10(-0.53%) |
Jan 22, 2010 | 19.77 | 19.88 | 19.53 | 19.54 | 3,419,149 | -0.40(-2.01%) |
Jan 21, 2010 | 20.47 | 20.51 | 19.84 | 19.94 | 3,989,437 | -0.67(-3.26%) |
Jan 20, 2010 | 20.94 | 20.99 | 20.39 | 20.61 | 6,732,727 | -0.57(-2.71%) |
Jan 19, 2010 | 20.83 | 21.21 | 20.83 | 21.19 | 3,427,339 | +0.13(+0.63%) |
Jan 15, 2010 | 21.25 | 21.05 | 21.05 | 21.05 | 2,247,911 | -0.26(-1.20%) |
Jan 14, 2010 | 21.11 | 21.33 | 21.07 | 21.31 | 2,553,264 | +0.43(+2.06%) |
Jan 13, 2010 | 20.85 | 20.94 | 20.75 | 20.88 | 2,392,586 | +0.09(+0.44%) |
Jan 12, 2010 | 20.66 | 20.87 | 20.61 | 20.79 | 1,531,884 | -0.17(-0.81%) |
Jan 11, 2010 | 20.95 | 21.00 | 20.86 | 20.95 | 1,268,197 | +0.34(+1.67%) |
Jan 08, 2010 | 20.50 | 20.63 | 20.36 | 20.61 | 1,653,175 | +0.07(+0.32%) |
Jan 07, 2010 | 20.43 | 20.59 | 20.36 | 20.54 | 2,710,201 | -0.11(-0.55%) |
Jan 06, 2010 | 20.57 | 20.66 | 20.42 | 20.66 | 2,930,365 | -0.01(-0.05%) |
Jan 05, 2010 | 20.72 | 20.78 | 20.57 | 20.67 | 2,471,251 | -0.27(-1.27%) |
Jan 04, 2010 | 20.69 | 21.03 | 20.69 | 20.93 | 3,851,392 | +0.79(+3.95%) |
Dec 31, 2009 | 20.44 | 20.14 | 20.14 | 20.14 | 838,286 | -0.26(-1.26%) |
Dec 30, 2009 | 20.35 | 20.44 | 20.26 | 20.40 | 1,367,513 | -0.28(-1.34%) |
Dec 29, 2009 | 20.92 | 20.92 | 20.62 | 20.67 | 1,130,741 | -0.04(-0.17%) |
Dec 28, 2009 | 20.74 | 20.75 | 20.58 | 20.71 | 1,247,397 | +0.26(+1.28%) |
Dec 24, 2009 | 20.57 | 20.57 | 20.39 | 20.45 | 500,302 | +0.09(+0.43%) |
Dec 23, 2009 | 20.62 | 20.63 | 20.33 | 20.36 | 1,373,349 | +0.14(+0.71%) |
Dec 22, 2009 | 20.34 | 20.42 | 20.18 | 20.22 | 2,737,882 | +0.18(+0.90%) |
Dec 21, 2009 | 19.96 | 20.21 | 19.96 | 20.04 | 5,262,436 | -0.02(-0.10%) |
Dec 18, 2009 | 20.27 | 20.30 | 19.96 | 20.06 | 3,729,465 | +0.37(+1.90%) |
Dec 17, 2009 | 19.90 | 19.91 | 19.62 | 19.68 | 3,364,357 | -0.40(-1.99%) |
Dec 16, 2009 | 20.23 | 20.33 | 20.05 | 20.08 | 2,852,376 | +0.26(+1.29%) |
Dec 15, 2009 | 19.80 | 19.98 | 19.73 | 19.83 | 2,244,256 | -0.05(-0.26%) |
Dec 14, 2009 | 19.89 | 19.93 | 19.82 | 19.88 | 1,694,058 | +0.13(+0.68%) |
Dec 11, 2009 | 19.94 | 19.94 | 19.69 | 19.74 | 3,326,151 | -0.23(-1.13%) |
Dec 10, 2009 | 19.96 | 20.04 | 19.83 | 19.97 | 1,899,785 | +0.10(+0.49%) |
Dec 09, 2009 | 19.88 | 19.98 | 19.67 | 19.87 | 2,312,398 | +0.01(+0.05%) |
Dec 08, 2009 | 19.83 | 19.89 | 19.66 | 19.86 | 4,172,593 | -0.03(-0.13%) |
Dec 07, 2009 | 19.92 | 20.07 | 19.88 | 19.89 | 2,291,207 | -0.31(-1.52%) |
Dec 04, 2009 | 20.54 | 20.66 | 20.10 | 20.20 | 4,134,440 | -0.07(-0.35%) |
Dec 03, 2009 | 20.41 | 20.51 | 20.26 | 20.27 | 2,207,320 | -0.12(-0.58%) |
Dec 02, 2009 | 20.31 | 20.49 | 20.26 | 20.39 | 3,087,077 | +0.22(+1.09%) |
Dec 01, 2009 | 20.01 | 20.21 | 19.95 | 20.16 | 3,108,526 | +0.70(+3.58%) |
Nov 30, 2009 | 19.43 | 19.67 | 19.34 | 19.47 | 1,662,834 | -0.24(-1.22%) |
Nov 27, 2009 | 19.33 | 19.85 | 19.32 | 19.71 | 1,191,899 | -0.53(-2.61%) |
Nov 25, 2009 | 20.13 | 20.27 | 20.01 | 20.24 | 2,096,278 | +0.43(+2.15%) |
Nov 24, 2009 | 19.83 | 19.89 | 19.66 | 19.81 | 1,881,116 | +0.01(+0.03%) |
Nov 23, 2009 | 19.89 | 19.97 | 19.75 | 19.81 | 2,356,631 | +0.49(+2.52%) |
Nov 20, 2009 | 19.08 | 19.33 | 19.03 | 19.32 | 2,140,158 | -0.01(-0.03%) |
Nov 19, 2009 | 19.39 | 19.39 | 19.09 | 19.32 | 2,060,789 | -0.38(-1.93%) |
Nov 18, 2009 | 19.70 | 19.77 | 19.54 | 19.70 | 1,136,675 | -0.03(-0.13%) |
Nov 17, 2009 | 19.74 | 19.76 | 19.57 | 19.73 | 1,812,302 | -0.24(-1.21%) |
Nov 16, 2009 | 19.76 | 20.04 | 19.75 | 19.97 | 3,523,466 | +0.37(+1.88%) |
Nov 13, 2009 | 19.45 | 19.64 | 19.31 | 19.60 | 2,702,112 | +0.13(+0.68%) |
Nov 12, 2009 | 19.66 | 19.75 | 19.44 | 19.47 | 2,093,685 | -0.02(-0.11%) |
Nov 11, 2009 | 19.46 | 19.60 | 19.35 | 19.49 | 2,726,908 | +0.06(+0.29%) |
Nov 10, 2009 | 19.41 | 19.53 | 19.30 | 19.43 | 1,574,598 | -0.01(-0.05%) |
Nov 09, 2009 | 19.31 | 19.48 | 19.28 | 19.44 | 2,566,085 | +0.62(+3.30%) |
Nov 06, 2009 | 18.58 | 18.84 | 18.55 | 18.82 | 2,508,714 | -0.18(-0.94%) |
Nov 05, 2009 | 18.99 | 19.11 | 18.90 | 19.00 | 1,923,972 | +0.03(+0.16%) |
Nov 04, 2009 | 18.88 | 19.15 | 18.83 | 18.97 | 2,462,201 | +0.34(+1.84%) |
Nov 03, 2009 | 18.48 | 18.63 | 18.37 | 18.63 | 4,364,375 | -0.09(-0.49%) |
Nov 02, 2009 | 18.84 | 19.10 | 18.59 | 18.72 | 4,298,578 | -0.22(-1.14%) |
Oct 30, 2009 | 19.24 | 19.36 | 18.76 | 18.93 | 5,272,217 | -0.58(-3.00%) |
Oct 29, 2009 | 19.49 | 19.56 | 19.22 | 19.52 | 4,240,947 | -0.03(-0.13%) |
Oct 28, 2009 | 19.94 | 20.07 | 19.54 | 19.54 | 5,536,066 | -0.18(-0.94%) |
Oct 27, 2009 | 19.85 | 19.89 | 19.63 | 19.73 | 2,654,054 | +0.20(+1.02%) |
Oct 26, 2009 | 19.92 | 20.14 | 19.50 | 19.53 | 3,421,871 | -0.57(-2.86%) |
Oct 23, 2009 | 20.13 | 20.14 | 20.03 | 20.10 | 3,289,237 | -0.12(-0.58%) |
Oct 22, 2009 | 19.92 | 20.23 | 19.80 | 20.22 | 2,370,707 | +0.06(+0.31%) |
Oct 21, 2009 | 20.17 | 20.44 | 20.13 | 20.16 | 2,600,239 | +0.17(+0.85%) |
Oct 20, 2009 | 19.95 | 20.03 | 19.94 | 19.99 | 2,146,460 | -0.25(-1.24%) |
Oct 19, 2009 | 19.92 | 20.27 | 19.90 | 20.24 | 2,024,859 | +0.58(+2.95%) |
Oct 16, 2009 | 19.71 | 19.85 | 19.55 | 19.66 | 5,006,094 | -0.93(-4.51%) |
Oct 15, 2009 | 20.48 | 20.60 | 20.44 | 20.59 | 5,112,219 | +0.10(+0.48%) |
Oct 14, 2009 | 20.37 | 20.51 | 20.31 | 20.49 | 6,378,114 | +0.59(+2.96%) |
Oct 13, 2009 | 19.93 | 20.02 | 19.81 | 19.90 | 4,806,339 | -0.01(-0.03%) |
Oct 12, 2009 | 19.91 | 19.95 | 19.80 | 19.91 | 5,436,988 | +0.51(+2.62%) |
Oct 09, 2009 | 19.35 | 19.43 | 19.30 | 19.40 | 862,585 | -0.03(-0.16%) |
Oct 08, 2009 | 19.45 | 19.55 | 19.16 | 19.43 | 2,033,080 | +0.39(+2.05%) |
Oct 07, 2009 | 19.05 | 19.13 | 18.96 | 19.04 | 1,291,515 | +0.10(+0.54%) |
Oct 06, 2009 | 18.80 | 19.02 | 18.80 | 18.94 | 1,477,443 | +0.11(+0.60%) |
Oct 05, 2009 | 18.53 | 18.85 | 18.49 | 18.83 | 1,902,842 | +0.25(+1.33%) |
Oct 02, 2009 | 18.47 | 18.71 | 18.46 | 18.58 | 1,763,167 | +0.02(+0.08%) |