Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.11 | 17.19 | 16.82 | 16.85 | 5,837,537 | -0.36(-2.12%) |
Oct 28, 2010 | 17.47 | 17.62 | 16.83 | 17.21 | 6,873,207 | -0.08(-0.48%) |
Oct 27, 2010 | 17.23 | 17.41 | 17.00 | 17.29 | 6,917,096 | -0.47(-2.67%) |
Oct 25, 2010 | 17.73 | 18.11 | 17.53 | 17.77 | 6,189,832 | -0.13(-0.73%) |
Oct 22, 2010 | 18.02 | 18.08 | 17.82 | 17.90 | 4,107,809 | -0.08(-0.46%) |
Oct 21, 2010 | 17.91 | 18.20 | 17.80 | 17.98 | 5,060,281 | +0.15(+0.85%) |
Oct 20, 2010 | 17.49 | 17.96 | 17.43 | 17.83 | 6,132,279 | +0.38(+2.17%) |
Oct 19, 2010 | 17.71 | 17.91 | 17.27 | 17.45 | 5,756,877 | -0.43(-2.42%) |
Oct 18, 2010 | 17.31 | 17.90 | 17.26 | 17.89 | 8,332,003 | +0.62(+3.59%) |
Oct 15, 2010 | 17.59 | 17.65 | 17.06 | 17.27 | 5,546,982 | -0.12(-0.71%) |
Oct 14, 2010 | 17.42 | 17.79 | 17.18 | 17.39 | 4,981,669 | -0.11(-0.63%) |
Oct 13, 2010 | 17.49 | 17.76 | 17.36 | 17.50 | 4,676,476 | +0.19(+1.11%) |
Oct 12, 2010 | 17.37 | 17.41 | 17.14 | 17.31 | 4,169,669 | -0.21(-1.18%) |
Oct 11, 2010 | 17.26 | 17.55 | 17.12 | 17.51 | 5,277,127 | +0.35(+2.05%) |
Oct 08, 2010 | 17.16 | 17.25 | 16.69 | 17.16 | 5,732,879 | +0.36(+2.17%) |
Oct 07, 2010 | 17.08 | 17.16 | 16.72 | 16.80 | 3,673,386 | -0.22(-1.29%) |
Oct 06, 2010 | 17.05 | 17.17 | 16.83 | 17.02 | 5,911,586 | +0.03(+0.16%) |
Oct 05, 2010 | 16.63 | 17.12 | 16.41 | 16.99 | 436 | +0.55(+3.35%) |
Oct 04, 2010 | 16.45 | 16.70 | 16.32 | 16.44 | 4,339,535 | -0.05(-0.29%) |
Oct 01, 2010 | 16.49 | 16.77 | 16.33 | 16.49 | 4,268,461 | +0.04(+0.22%) |
Sep 30, 2010 | 16.70 | 16.85 | 16.41 | 16.45 | 17,893 | -0.02(-0.10%) |
Sep 29, 2010 | 16.39 | 16.65 | 16.33 | 16.47 | 3,879,068 | -0.03(-0.21%) |
Sep 28, 2010 | 16.34 | 16.54 | 15.98 | 16.50 | 23,996 | +0.21(+1.31%) |
Sep 27, 2010 | 16.53 | 16.53 | 16.25 | 16.29 | 4,316,364 | -0.29(-1.74%) |
Sep 24, 2010 | 16.32 | 16.67 | 16.28 | 16.58 | 5,041,533 | +0.58(+3.66%) |
Sep 23, 2010 | 15.99 | 16.40 | 15.95 | 15.99 | 361 | -0.47(-2.88%) |
Sep 22, 2010 | 17.16 | 17.22 | 16.46 | 16.47 | 9,797,599 | -0.76(-4.39%) |
Sep 21, 2010 | 17.48 | 17.60 | 17.16 | 17.23 | 6,830,389 | -0.17(-0.99%) |
Sep 20, 2010 | 16.99 | 17.45 | 16.87 | 17.40 | 8,797,641 | +0.50(+2.97%) |
Sep 17, 2010 | 16.89 | 17.21 | 16.87 | 16.89 | 15,512,483 | -0.55(-3.16%) |
Sep 15, 2010 | 17.50 | 17.54 | 17.11 | 17.45 | 7,138,874 | -0.26(-1.48%) |
Sep 14, 2010 | 17.71 | 17.98 | 17.45 | 17.71 | 4,570,936 | -0.14(-0.81%) |
Sep 13, 2010 | 17.82 | 17.89 | 17.65 | 17.85 | 4,891,399 | +0.31(+1.76%) |
Sep 10, 2010 | 17.53 | 17.67 | 17.34 | 17.54 | 4,491,378 | +0.03(+0.16%) |
Sep 09, 2010 | 17.57 | 17.69 | 17.16 | 17.51 | 5,736 | +0.35(+2.04%) |
Sep 08, 2010 | 17.16 | 17.62 | 17.10 | 17.16 | 6,612,345 | +0.03(+0.16%) |
Sep 07, 2010 | 17.34 | 17.53 | 16.79 | 17.14 | 468 | -0.81(-4.52%) |
Sep 03, 2010 | 17.38 | 17.95 | 17.23 | 17.95 | 9,498,351 | +0.75(+4.36%) |
Sep 02, 2010 | 17.03 | 17.26 | 16.81 | 17.20 | 6,446,285 | +0.19(+1.13%) |
Sep 01, 2010 | 16.55 | 17.04 | 16.34 | 17.00 | 7,824,939 | +0.96(+6.00%) |
Aug 31, 2010 | 15.99 | 16.23 | 15.44 | 16.04 | 53,609 | +0.25(+1.57%) |
Aug 30, 2010 | 16.34 | 16.35 | 15.64 | 15.79 | 12,498,898 | -0.53(-3.24%) |
Aug 27, 2010 | 16.32 | 16.37 | 14.56 | 16.32 | 20,356,100 | +1.52(+10.27%) |
Aug 26, 2010 | 15.01 | 15.22 | 14.71 | 14.80 | 5,919 | -0.12(-0.83%) |
Aug 25, 2010 | 14.27 | 14.99 | 14.21 | 14.93 | 8,456 | +0.50(+3.48%) |
Aug 24, 2010 | 14.31 | 14.51 | 14.21 | 14.43 | 876 | -0.22(-1.50%) |
Aug 23, 2010 | 14.65 | 14.89 | 14.48 | 14.65 | 6,273,045 | -0.03(-0.19%) |
Aug 20, 2010 | 14.64 | 14.77 | 14.45 | 14.67 | 5,091,078 | -0.17(-1.16%) |
Aug 19, 2010 | 15.26 | 15.31 | 14.72 | 14.84 | 2,039 | -0.52(-3.40%) |
Aug 18, 2010 | 15.47 | 15.57 | 15.26 | 15.37 | 7,380,424 | -0.08(-0.53%) |
Aug 17, 2010 | 15.56 | 15.78 | 15.44 | 15.45 | 2,536 | +0.14(+0.94%) |
Aug 16, 2010 | 15.48 | 15.65 | 15.18 | 15.31 | 5,423,219 | -0.30(-1.94%) |
Aug 13, 2010 | 15.61 | 15.94 | 15.53 | 15.61 | 4,967,617 | -0.10(-0.61%) |
Aug 12, 2010 | 15.49 | 15.95 | 15.48 | 15.70 | 6,716,670 | -0.08(-0.52%) |
Aug 11, 2010 | 16.52 | 16.56 | 15.77 | 15.79 | 468 | -1.16(-6.82%) |
Aug 10, 2010 | 17.09 | 17.23 | 16.82 | 16.94 | 6,351,298 | -0.37(-2.15%) |
Aug 09, 2010 | 17.12 | 17.37 | 16.97 | 17.31 | 4,639,100 | +0.33(+1.94%) |
Aug 06, 2010 | 16.98 | 17.06 | 16.55 | 16.98 | 6,200,965 | -0.20(-1.16%) |
Aug 05, 2010 | 17.20 | 17.29 | 16.99 | 17.18 | 5,955,025 | -0.23(-1.34%) |
Aug 04, 2010 | 17.72 | 17.73 | 17.24 | 17.42 | 290 | -0.11(-0.63%) |
Aug 03, 2010 | 18.06 | 18.06 | 17.45 | 17.53 | 11,218 | -0.67(-3.70%) |
Aug 02, 2010 | 18.32 | 18.46 | 18.04 | 18.20 | 7,593,191 | +0.29(+1.61%) |
Jul 30, 2010 | 17.91 | 18.07 | 17.25 | 17.91 | 9,513,781 | +0.19(+1.09%) |
Jul 29, 2010 | 17.31 | 17.85 | 16.84 | 17.72 | 14,012,722 | +0.83(+4.89%) |
Jul 28, 2010 | 16.89 | 16.94 | 16.52 | 16.89 | 7,123 | +0.00(+0.00%) |
Jul 27, 2010 | 16.89 | 17.41 | 16.85 | 16.89 | 4,698 | -0.14(-0.85%) |
Jul 26, 2010 | 16.89 | 17.13 | 16.64 | 17.04 | 8,133,024 | +0.11(+0.65%) |
Jul 23, 2010 | 16.46 | 16.98 | 16.32 | 16.93 | 7,422,093 | +0.33(+1.99%) |
Jul 22, 2010 | 16.18 | 16.70 | 16.06 | 16.60 | 8,241,579 | +0.74(+4.69%) |
Jul 21, 2010 | 16.04 | 16.45 | 15.81 | 15.86 | 10,230,204 | -0.01(-0.04%) |
Jul 20, 2010 | 15.86 | 15.88 | 15.10 | 15.86 | 7,920,799 | +0.12(+0.79%) |
Jul 19, 2010 | 15.72 | 15.98 | 15.51 | 15.74 | 10,000,861 | +0.18(+1.15%) |
Jul 16, 2010 | 15.56 | 16.27 | 15.53 | 15.56 | 9,403,224 | -0.59(-3.66%) |
Jul 15, 2010 | 16.50 | 16.65 | 16.08 | 16.15 | 9,721,123 | -0.39(-2.33%) |
Jul 14, 2010 | 17.09 | 17.09 | 16.35 | 16.54 | 1,206 | -1.00(-5.69%) |
Jul 13, 2010 | 17.60 | 17.80 | 17.42 | 17.53 | 6,573,408 | +0.29(+1.68%) |
Jul 12, 2010 | 17.46 | 17.51 | 17.07 | 17.25 | 3,946,716 | -0.35(-1.99%) |
Jul 09, 2010 | 17.60 | 17.63 | 17.07 | 17.60 | 3,670,149 | +0.45(+2.61%) |
Jul 08, 2010 | 17.16 | 17.33 | 16.80 | 17.15 | 4,481,445 | +0.23(+1.34%) |
Jul 07, 2010 | 16.21 | 16.95 | 16.16 | 16.92 | 5,531,714 | +0.72(+4.46%) |
Jul 06, 2010 | 16.20 | 16.93 | 15.97 | 16.20 | 2,844 | +0.12(+0.77%) |
Jul 02, 2010 | 16.08 | 16.54 | 15.86 | 16.08 | 6,014,493 | -0.20(-1.23%) |
Jul 01, 2010 | 16.57 | 16.81 | 15.81 | 16.28 | 9,354,880 | -0.43(-2.55%) |
Jun 30, 2010 | 16.98 | 17.19 | 16.64 | 16.70 | 290 | -0.23(-1.38%) |
Jun 29, 2010 | 16.94 | 17.73 | 16.79 | 16.94 | 3,426 | -1.68(-9.01%) |
Jun 25, 2010 | 18.61 | 18.74 | 17.99 | 18.61 | 8,275,389 | +0.39(+2.11%) |
Jun 24, 2010 | 18.38 | 18.56 | 18.15 | 18.23 | 7,757,702 | -0.37(-2.00%) |
Jun 23, 2010 | 18.85 | 18.85 | 18.31 | 18.60 | 1,215,953 | -0.25(-1.31%) |
Jun 22, 2010 | 18.99 | 19.18 | 18.75 | 18.85 | 2,181,473 | -0.16(-0.83%) |
Jun 21, 2010 | 19.42 | 19.72 | 18.84 | 19.01 | 5,879,196 | -0.12(-0.61%) |
Jun 18, 2010 | 19.12 | 19.20 | 18.88 | 19.12 | 4,101,964 | +0.06(+0.32%) |
Jun 17, 2010 | 19.29 | 19.29 | 18.77 | 19.06 | 5,339,328 | -0.01(-0.07%) |
Jun 16, 2010 | 18.98 | 19.40 | 18.92 | 19.07 | 7,489,573 | -0.10(-0.50%) |
Jun 15, 2010 | 18.98 | 19.32 | 18.79 | 19.17 | 26,156,372 | +0.32(+1.71%) |
Jun 14, 2010 | 18.49 | 19.34 | 18.48 | 18.85 | 12,719,882 | +0.72(+3.98%) |
Jun 11, 2010 | 17.69 | 18.17 | 17.51 | 18.13 | 4,001,151 | +0.08(+0.42%) |
Jun 10, 2010 | 17.58 | 18.06 | 17.49 | 18.05 | 5,838,693 | +0.92(+5.38%) |
Jun 09, 2010 | 17.33 | 17.78 | 17.03 | 17.13 | 5,454,476 | -0.03(-0.20%) |
Jun 08, 2010 | 17.07 | 17.34 | 16.45 | 17.16 | 8,068,328 | +0.23(+1.38%) |
Jun 07, 2010 | 17.64 | 17.78 | 16.91 | 16.93 | 6,011,382 | -0.47(-2.73%) |
Jun 04, 2010 | 17.40 | 18.26 | 17.32 | 17.40 | 7,881,150 | -1.35(-7.22%) |
Jun 03, 2010 | 18.71 | 19.01 | 18.37 | 18.76 | 5,788,509 | +0.25(+1.34%) |
Jun 02, 2010 | 17.88 | 18.52 | 17.65 | 18.51 | 6,953,326 | +0.88(+4.99%) |
Jun 01, 2010 | 17.90 | 18.17 | 17.60 | 17.63 | 8,254,033 | -0.56(-3.10%) |
May 28, 2010 | 18.19 | 18.92 | 18.02 | 18.19 | 5,264,400 | -0.65(-3.47%) |
May 27, 2010 | 18.30 | 18.89 | 17.85 | 18.85 | 5,556,600 | +1.19(+6.74%) |
May 26, 2010 | 18.02 | 18.21 | 17.52 | 17.66 | 7,222,809 | +0.01(+0.04%) |
May 25, 2010 | 16.79 | 17.71 | 16.41 | 17.65 | 11,136,628 | +0.47(+2.76%) |
May 24, 2010 | 17.58 | 18.02 | 17.15 | 17.18 | 10,607,236 | -0.36(-2.08%) |
May 21, 2010 | 17.04 | 17.91 | 17.04 | 17.54 | 17,695,774 | -0.05(-0.27%) |
May 20, 2010 | 17.95 | 18.32 | 17.58 | 17.59 | 11,449 | -1.49(-7.79%) |
May 19, 2010 | 19.03 | 19.81 | 18.67 | 19.07 | 12,227,398 | -0.22(-1.14%) |
May 18, 2010 | 19.62 | 20.06 | 19.12 | 19.29 | 2,617 | +0.04(+0.21%) |
May 17, 2010 | 19.23 | 19.57 | 18.59 | 19.25 | 5,256,092 | -0.01(-0.07%) |
May 14, 2010 | 19.27 | 19.98 | 19.06 | 19.27 | 5,970,841 | -0.96(-4.73%) |
May 13, 2010 | 20.29 | 20.67 | 20.08 | 20.22 | 4,888,236 | -0.21(-1.01%) |
May 12, 2010 | 20.48 | 20.66 | 20.26 | 20.43 | 4,346,907 | +0.14(+0.68%) |
May 11, 2010 | 20.53 | 20.72 | 20.18 | 20.29 | 290 | +0.12(+0.58%) |
May 10, 2010 | 19.87 | 20.19 | 19.73 | 20.17 | 7,560,611 | +1.86(+10.13%) |
May 07, 2010 | 18.81 | 19.29 | 17.84 | 18.32 | 10,868,128 | -0.57(-3.02%) |
May 06, 2010 | 19.64 | 20.25 | 17.62 | 18.89 | 436 | -0.84(-4.25%) |
May 05, 2010 | 20.01 | 20.44 | 19.62 | 19.73 | 10,265,304 | -0.69(-3.40%) |
May 04, 2010 | 21.05 | 21.12 | 20.28 | 20.42 | 6,912,677 | -1.03(-4.81%) |
May 03, 2010 | 21.05 | 21.54 | 21.03 | 21.45 | 5,130,766 | +0.42(+1.99%) |
Apr 30, 2010 | 21.49 | 21.74 | 20.97 | 21.03 | 4,982,362 | -0.64(-2.95%) |
Apr 29, 2010 | 21.18 | 21.98 | 20.44 | 21.67 | 8,879,540 | +0.43(+2.01%) |
Apr 28, 2010 | 21.37 | 21.89 | 21.06 | 21.25 | 6,196,505 | +0.17(+0.82%) |
Apr 27, 2010 | 22.39 | 22.40 | 20.94 | 21.08 | 727 | -1.55(-6.84%) |
Apr 26, 2010 | 22.54 | 23.07 | 22.47 | 22.62 | 5,643,087 | +0.08(+0.34%) |
Apr 23, 2010 | 22.17 | 22.62 | 22.04 | 22.55 | 6,176,445 | +0.39(+1.77%) |
Apr 22, 2010 | 21.98 | 22.17 | 21.64 | 22.15 | 5,829,464 | -0.16(-0.71%) |
Apr 21, 2010 | 22.31 | 22.52 | 21.96 | 22.31 | 19,070 | -0.19(-0.83%) |
Apr 20, 2010 | 22.35 | 22.50 | 22.06 | 22.50 | 4,279,305 | +0.41(+1.87%) |
Apr 19, 2010 | 21.25 | 22.09 | 21.23 | 22.09 | 7,491,465 | +0.56(+2.59%) |
Apr 16, 2010 | 21.99 | 22.18 | 21.05 | 21.53 | 8,157,041 | -0.65(-2.95%) |
Apr 15, 2010 | 22.30 | 22.42 | 21.94 | 22.18 | 4,149,098 | -0.27(-1.19%) |
Apr 14, 2010 | 21.95 | 22.53 | 21.91 | 22.45 | 5,263,256 | +0.58(+2.67%) |
Apr 13, 2010 | 21.76 | 21.88 | 21.41 | 21.87 | 3,915,848 | +0.03(+0.16%) |
Apr 12, 2010 | 21.86 | 21.93 | 21.60 | 21.83 | 4,565,113 | +0.06(+0.28%) |
Apr 09, 2010 | 21.97 | 22.00 | 21.49 | 21.77 | 4,021,718 | -0.16(-0.75%) |
Apr 08, 2010 | 21.43 | 22.03 | 21.10 | 21.93 | 5,110,887 | +0.37(+1.72%) |
Apr 07, 2010 | 22.01 | 22.10 | 21.41 | 21.56 | 6,933,117 | -0.58(-2.64%) |
Apr 06, 2010 | 22.07 | 22.37 | 22.02 | 22.15 | 4,506,363 | -0.05(-0.22%) |
Apr 05, 2010 | 21.80 | 22.20 | 21.63 | 22.20 | 5,954,836 | +0.54(+2.48%) |
Apr 01, 2010 | 21.36 | 21.66 | 21.66 | 21.66 | 5,172,424 | +0.56(+2.64%) |
Mar 31, 2010 | 20.55 | 21.10 | 20.53 | 21.10 | 5,675,695 | +0.43(+2.06%) |
Mar 30, 2010 | 20.78 | 20.86 | 20.50 | 20.68 | 3,110,121 | -0.10(-0.46%) |
Mar 29, 2010 | 20.67 | 20.81 | 20.55 | 20.77 | 5,414,400 | +0.32(+1.58%) |
Mar 26, 2010 | 20.02 | 20.84 | 20.02 | 20.45 | 6,846,928 | +0.52(+2.62%) |
Mar 25, 2010 | 20.24 | 20.58 | 19.89 | 19.93 | 6,714,086 | -0.07(-0.34%) |
Mar 24, 2010 | 19.74 | 20.29 | 19.74 | 20.00 | 4,453,670 | +0.09(+0.45%) |
Mar 23, 2010 | 19.82 | 19.97 | 19.53 | 19.91 | 3,941,470 | +0.59(+3.06%) |
Mar 22, 2010 | 19.48 | 19.85 | 19.13 | 19.32 | 5,175,441 | -0.45(-2.29%) |
Mar 19, 2010 | 20.16 | 20.27 | 19.76 | 19.77 | 5,559,810 | -0.33(-1.64%) |
Mar 18, 2010 | 20.30 | 20.49 | 19.99 | 20.10 | 6,563,072 | -0.34(-1.65%) |
Mar 17, 2010 | 20.00 | 21.13 | 19.98 | 20.44 | 14,476,058 | +0.86(+4.39%) |
Mar 16, 2010 | 19.45 | 19.61 | 19.08 | 19.58 | 5,464,420 | +0.19(+0.99%) |
Mar 15, 2010 | 18.96 | 19.47 | 18.91 | 19.38 | 7,961,195 | +0.58(+3.07%) |
Mar 12, 2010 | 18.94 | 19.08 | 18.68 | 18.81 | 3,921,999 | +0.02(+0.11%) |
Mar 11, 2010 | 18.60 | 18.79 | 18.45 | 18.79 | 2,709,794 | +0.08(+0.44%) |
Mar 10, 2010 | 18.82 | 19.01 | 18.59 | 18.70 | 4,697,818 | +0.02(+0.11%) |
Mar 09, 2010 | 18.49 | 18.83 | 18.26 | 18.68 | 3,441,949 | +0.16(+0.89%) |
Mar 08, 2010 | 18.60 | 18.86 | 18.47 | 18.52 | 4,043,062 | -0.03(-0.15%) |
Mar 05, 2010 | 18.33 | 18.63 | 18.24 | 18.55 | 4,555,918 | +0.27(+1.50%) |
Mar 04, 2010 | 18.06 | 18.34 | 17.95 | 18.27 | 4,494,853 | +0.21(+1.18%) |
Mar 03, 2010 | 17.98 | 18.11 | 17.83 | 18.06 | 4,940,498 | +0.11(+0.61%) |
Mar 02, 2010 | 17.68 | 18.25 | 17.66 | 17.95 | 8,055,477 | +0.34(+1.91%) |
Mar 01, 2010 | 17.37 | 17.66 | 17.32 | 17.61 | 3,825,484 | +0.30(+1.75%) |
Feb 26, 2010 | 17.34 | 17.37 | 17.05 | 17.31 | 4,490,239 | -0.06(-0.36%) |
Feb 25, 2010 | 17.05 | 17.39 | 16.85 | 17.37 | 7,400,691 | -0.05(-0.28%) |
Feb 24, 2010 | 17.03 | 17.43 | 16.94 | 17.42 | 4,866,500 | +0.47(+2.80%) |
Feb 23, 2010 | 17.60 | 17.60 | 16.79 | 16.94 | 7,438,692 | -0.78(-4.38%) |
Feb 22, 2010 | 17.60 | 17.80 | 17.50 | 17.72 | 5,007,625 | +0.21(+1.18%) |
Feb 19, 2010 | 17.48 | 17.67 | 17.02 | 17.51 | 7,089,996 | -0.16(-0.93%) |
Feb 18, 2010 | 17.10 | 17.71 | 17.10 | 17.68 | 6,486,160 | +0.39(+2.27%) |
Feb 17, 2010 | 17.32 | 17.46 | 17.12 | 17.29 | 4,814,512 | +0.15(+0.88%) |
Feb 16, 2010 | 16.98 | 17.15 | 16.57 | 17.14 | 5,669,217 | +0.16(+0.93%) |
Feb 12, 2010 | 16.81 | 16.98 | 16.98 | 16.98 | 5,611,618 | -0.08(-0.48%) |
Feb 11, 2010 | 16.80 | 17.10 | 16.30 | 17.06 | 5,660,711 | +0.25(+1.47%) |
Feb 10, 2010 | 16.84 | 17.10 | 16.53 | 16.81 | 4,859,194 | -0.03(-0.16%) |
Feb 09, 2010 | 16.84 | 17.32 | 16.39 | 16.84 | 15,323,995 | +0.69(+4.26%) |
Feb 08, 2010 | 16.37 | 16.85 | 16.06 | 16.15 | 7,320,888 | -0.15(-0.93%) |
Feb 05, 2010 | 16.37 | 16.69 | 15.48 | 16.30 | 10,328,417 | -0.03(-0.21%) |
Feb 04, 2010 | 17.32 | 17.32 | 16.33 | 16.34 | 10,389,984 | -1.17(-6.67%) |
Feb 03, 2010 | 17.87 | 17.93 | 17.34 | 17.51 | 5,869,560 | -0.48(-2.67%) |
Feb 02, 2010 | 17.18 | 18.08 | 16.99 | 17.99 | 8,773,024 | +0.88(+5.12%) |
Feb 01, 2010 | 17.18 | 17.37 | 16.99 | 17.11 | 5,005,903 | +0.22(+1.28%) |
Jan 29, 2010 | 17.25 | 17.65 | 16.79 | 16.90 | 6,293,658 | -0.16(-0.97%) |
Jan 28, 2010 | 17.74 | 17.74 | 16.77 | 17.06 | 6,502,032 | -0.46(-2.63%) |
Jan 27, 2010 | 16.82 | 17.58 | 16.73 | 17.52 | 5,496,348 | +0.56(+3.32%) |
Jan 26, 2010 | 16.88 | 17.58 | 16.81 | 16.96 | 6,420,843 | -0.10(-0.56%) |
Jan 25, 2010 | 17.25 | 17.63 | 16.87 | 17.05 | 4,733,476 | +0.23(+1.39%) |
Jan 22, 2010 | 17.87 | 18.00 | 16.72 | 16.82 | 10,527,791 | -1.06(-5.92%) |
Jan 21, 2010 | 18.64 | 18.83 | 17.76 | 17.88 | 8,696,653 | -0.73(-3.92%) |
Jan 20, 2010 | 18.88 | 18.88 | 18.48 | 18.61 | 3,875,617 | -0.43(-2.24%) |
Jan 19, 2010 | 18.46 | 19.05 | 18.28 | 19.03 | 5,181,977 | +0.55(+2.97%) |
Jan 15, 2010 | 18.72 | 18.48 | 18.48 | 18.48 | 5,732,364 | -0.39(-2.08%) |
Jan 14, 2010 | 18.68 | 18.95 | 18.21 | 18.88 | 7,130,821 | +0.10(+0.55%) |
Jan 13, 2010 | 18.49 | 18.92 | 18.09 | 18.77 | 6,027,810 | +0.26(+1.41%) |
Jan 12, 2010 | 19.52 | 19.55 | 18.33 | 18.51 | 8,699,616 | -0.32(-1.68%) |
Jan 11, 2010 | 18.78 | 18.92 | 18.55 | 18.83 | 4,703,361 | +0.25(+1.33%) |
Jan 08, 2010 | 18.68 | 18.89 | 18.32 | 18.58 | 5,061,113 | -0.29(-1.53%) |
Jan 07, 2010 | 18.44 | 18.97 | 18.20 | 18.87 | 8,312,254 | +0.44(+2.39%) |
Jan 06, 2010 | 18.04 | 18.50 | 17.82 | 18.43 | 6,577,939 | +0.27(+1.51%) |
Jan 05, 2010 | 17.73 | 18.28 | 17.67 | 18.15 | 7,042,452 | +0.37(+2.09%) |
Jan 04, 2010 | 17.40 | 17.80 | 17.13 | 17.78 | 5,546,639 | +0.69(+4.02%) |
Dec 31, 2009 | 17.08 | 17.10 | 17.10 | 17.10 | 3,770,707 | +0.02(+0.12%) |
Dec 30, 2009 | 17.02 | 17.25 | 16.94 | 17.08 | 3,147,084 | -0.11(-0.64%) |
Dec 29, 2009 | 17.43 | 17.72 | 17.18 | 17.19 | 3,306,481 | -0.21(-1.22%) |
Dec 28, 2009 | 17.33 | 17.55 | 17.22 | 17.40 | 2,719,007 | +0.06(+0.36%) |
Dec 24, 2009 | 17.52 | 17.60 | 17.19 | 17.34 | 1,535,685 | -0.10(-0.59%) |
Dec 23, 2009 | 17.04 | 17.49 | 17.04 | 17.44 | 5,365,513 | +0.40(+2.34%) |
Dec 22, 2009 | 16.53 | 17.09 | 16.48 | 17.04 | 6,302,820 | +0.66(+4.03%) |
Dec 21, 2009 | 16.27 | 16.44 | 16.06 | 16.38 | 5,433,182 | +0.38(+2.36%) |
Dec 18, 2009 | 16.25 | 16.32 | 15.71 | 16.00 | 7,512,682 | -0.16(-0.98%) |
Dec 17, 2009 | 16.15 | 16.64 | 16.03 | 16.16 | 10,049,002 | +0.12(+0.73%) |
Dec 16, 2009 | 15.43 | 16.09 | 15.32 | 16.04 | 6,528,531 | +0.85(+5.56%) |
Dec 15, 2009 | 15.55 | 15.84 | 15.12 | 15.20 | 6,650,390 | -0.42(-2.68%) |
Dec 14, 2009 | 15.58 | 15.65 | 15.43 | 15.62 | 5,492,768 | +0.20(+1.29%) |
Dec 11, 2009 | 15.69 | 15.78 | 15.31 | 15.42 | 5,790,522 | -0.22(-1.41%) |
Dec 10, 2009 | 15.63 | 15.87 | 15.53 | 15.64 | 4,736,988 | +0.08(+0.53%) |
Dec 09, 2009 | 15.54 | 15.75 | 15.11 | 15.56 | 5,063,235 | +0.12(+0.76%) |
Dec 08, 2009 | 15.35 | 15.67 | 15.32 | 15.44 | 5,507,599 | -0.16(-1.06%) |
Dec 07, 2009 | 15.75 | 16.01 | 15.59 | 15.60 | 5,740,688 | -0.25(-1.60%) |
Dec 04, 2009 | 15.67 | 16.03 | 15.46 | 15.86 | 8,864,614 | +0.48(+3.13%) |
Dec 03, 2009 | 16.08 | 16.47 | 15.32 | 15.38 | 8,401,956 | -0.60(-3.78%) |
Dec 02, 2009 | 15.63 | 16.11 | 15.61 | 15.98 | 7,820,516 | +0.32(+2.06%) |
Dec 01, 2009 | 16.00 | 16.12 | 15.52 | 15.66 | 7,693,748 | -0.08(-0.52%) |
Nov 30, 2009 | 15.84 | 15.84 | 15.41 | 15.74 | 6,401,435 | +0.07(+0.44%) |
Nov 27, 2009 | 15.62 | 16.02 | 15.58 | 15.67 | 3,637,413 | -0.69(-4.24%) |
Nov 25, 2009 | 16.62 | 16.62 | 16.19 | 16.37 | 3,225,262 | -0.06(-0.38%) |
Nov 24, 2009 | 16.59 | 16.60 | 16.09 | 16.43 | 3,993,472 | -0.16(-0.95%) |
Nov 23, 2009 | 16.68 | 16.90 | 16.46 | 16.59 | 4,598,862 | +0.42(+2.59%) |
Nov 20, 2009 | 16.14 | 16.42 | 15.91 | 16.17 | 5,124,380 | -0.16(-0.97%) |
Nov 19, 2009 | 16.71 | 16.94 | 16.22 | 16.33 | 6,207,005 | -0.70(-4.12%) |
Nov 18, 2009 | 16.87 | 17.31 | 16.75 | 17.03 | 5,736,336 | +0.06(+0.36%) |
Nov 17, 2009 | 16.80 | 17.12 | 16.63 | 16.97 | 5,266,405 | +0.06(+0.37%) |
Nov 16, 2009 | 16.46 | 17.16 | 16.46 | 16.90 | 6,952,651 | +0.64(+3.93%) |
Nov 13, 2009 | 16.22 | 16.45 | 16.04 | 16.26 | 6,155,604 | +0.12(+0.77%) |
Nov 12, 2009 | 16.89 | 17.05 | 16.13 | 16.14 | 7,546,218 | -0.88(-5.17%) |
Nov 11, 2009 | 17.01 | 17.41 | 16.93 | 17.02 | 5,935,453 | +0.19(+1.10%) |
Nov 10, 2009 | 16.89 | 17.28 | 16.68 | 16.83 | 6,154,959 | -0.21(-1.25%) |
Nov 09, 2009 | 16.70 | 17.06 | 16.47 | 17.05 | 6,271,283 | +0.73(+4.46%) |
Nov 06, 2009 | 15.49 | 16.38 | 15.40 | 16.32 | 6,912,513 | +0.65(+4.17%) |
Nov 05, 2009 | 16.19 | 16.25 | 15.46 | 15.67 | 11,929,096 | -0.34(-2.15%) |
Nov 04, 2009 | 17.30 | 17.30 | 15.94 | 16.01 | 10,073,803 | -0.48(-2.92%) |
Nov 03, 2009 | 15.69 | 16.58 | 15.53 | 16.49 | 5,975,270 | +0.49(+3.05%) |