Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.63 | 17.77 | 17.45 | 17.62 | 9,322,260 | +0.15(+0.88%) |
Sep 29, 2010 | 17.36 | 17.48 | 17.25 | 17.47 | 6,556,424 | +0.05(+0.29%) |
Sep 28, 2010 | 17.31 | 17.46 | 17.03 | 17.42 | 9,427,353 | +0.15(+0.89%) |
Sep 27, 2010 | 17.37 | 17.43 | 17.23 | 17.27 | 9,014,539 | -0.19(-1.10%) |
Sep 24, 2010 | 17.03 | 17.46 | 16.87 | 17.46 | 9,034,533 | +0.63(+3.73%) |
Sep 23, 2010 | 16.89 | 17.08 | 16.77 | 16.83 | 4,437,153 | -0.16(-0.94%) |
Sep 22, 2010 | 16.97 | 17.09 | 16.85 | 16.99 | 5,339,767 | +0.10(+0.57%) |
Sep 21, 2010 | 17.14 | 17.15 | 16.84 | 16.89 | 5,487,790 | -0.20(-1.16%) |
Sep 20, 2010 | 16.71 | 17.12 | 16.66 | 17.09 | 8,923,508 | +0.46(+2.74%) |
Sep 17, 2010 | 16.66 | 16.69 | 16.59 | 16.64 | 6,037,776 | +0.05(+0.31%) |
Sep 15, 2010 | 16.57 | 16.66 | 16.52 | 16.59 | 5,011,879 | +0.01(+0.08%) |
Sep 14, 2010 | 16.66 | 16.73 | 16.52 | 16.57 | 4,090,248 | -0.08(-0.50%) |
Sep 13, 2010 | 16.78 | 16.78 | 16.61 | 16.66 | 4,196,847 | +0.08(+0.50%) |
Sep 10, 2010 | 16.58 | 16.63 | 16.48 | 16.57 | 4,092,243 | +0.04(+0.23%) |
Sep 09, 2010 | 16.69 | 16.71 | 16.47 | 16.53 | 3,889,914 | +0.02(+0.12%) |
Sep 08, 2010 | 16.51 | 16.59 | 16.49 | 16.51 | 2,879,205 | +0.04(+0.23%) |
Sep 07, 2010 | 16.77 | 16.85 | 16.46 | 16.48 | 2,861,056 | -0.37(-2.17%) |
Sep 03, 2010 | 16.84 | 16.97 | 16.80 | 16.84 | 4,077,350 | +0.17(+1.04%) |
Sep 02, 2010 | 16.37 | 16.68 | 16.28 | 16.67 | 4,363,638 | +0.32(+1.96%) |
Sep 01, 2010 | 16.19 | 16.43 | 16.13 | 16.35 | 4,309,181 | +0.39(+2.45%) |
Aug 31, 2010 | 15.96 | 16.17 | 15.87 | 15.96 | 6,392,896 | -0.06(-0.40%) |
Aug 30, 2010 | 16.19 | 16.28 | 16.01 | 16.02 | 2,912,213 | -0.24(-1.50%) |
Aug 27, 2010 | 16.24 | 16.32 | 16.01 | 16.26 | 4,624,680 | +0.10(+0.59%) |
Aug 26, 2010 | 16.36 | 16.45 | 16.15 | 16.17 | 4,885,198 | +0.01(+0.08%) |
Aug 25, 2010 | 15.93 | 16.22 | 15.89 | 16.16 | 4,011,036 | +0.15(+0.92%) |
Aug 24, 2010 | 16.16 | 16.25 | 16.00 | 16.01 | 4,256,750 | -0.26(-1.62%) |
Aug 23, 2010 | 16.37 | 16.47 | 16.23 | 16.27 | 9,401,910 | +0.00(+0.00%) |
Aug 20, 2010 | 16.13 | 16.31 | 16.06 | 16.27 | 4,856,868 | +0.08(+0.47%) |
Aug 19, 2010 | 16.28 | 16.30 | 15.99 | 16.19 | 4,659,221 | -0.14(-0.86%) |
Aug 18, 2010 | 16.27 | 16.41 | 16.14 | 16.34 | 3,407,731 | +0.00(+0.00%) |
Aug 17, 2010 | 16.19 | 16.46 | 16.09 | 16.34 | 4,832,179 | +0.29(+1.84%) |
Aug 16, 2010 | 15.98 | 16.14 | 15.87 | 16.04 | 3,802,769 | +0.03(+0.20%) |
Aug 13, 2010 | 15.89 | 16.06 | 15.81 | 16.01 | 4,515,911 | +0.12(+0.77%) |
Aug 12, 2010 | 15.85 | 15.98 | 15.80 | 15.89 | 4,443,672 | -0.12(-0.76%) |
Aug 11, 2010 | 16.23 | 16.26 | 15.98 | 16.01 | 5,650,644 | -0.41(-2.50%) |
Aug 10, 2010 | 16.44 | 16.57 | 16.21 | 16.42 | 4,986,203 | -0.09(-0.54%) |
Aug 09, 2010 | 16.50 | 16.58 | 16.44 | 16.51 | 3,680,272 | +0.12(+0.74%) |
Aug 06, 2010 | 16.38 | 16.50 | 16.23 | 16.39 | 5,482,693 | -0.16(-0.97%) |
Aug 05, 2010 | 16.57 | 16.61 | 16.43 | 16.55 | 7,366,286 | -0.06(-0.39%) |
Aug 04, 2010 | 16.64 | 16.73 | 16.59 | 16.61 | 8,095,214 | -0.03(-0.15%) |
Aug 03, 2010 | 16.73 | 16.78 | 16.57 | 16.64 | 6,610,596 | -0.11(-0.65%) |
Aug 02, 2010 | 16.87 | 16.87 | 16.69 | 16.75 | 6,920,786 | +0.08(+0.50%) |
Jul 30, 2010 | 16.56 | 16.71 | 16.55 | 16.66 | 10,021,255 | -0.08(-0.50%) |
Jul 29, 2010 | 17.15 | 17.23 | 16.62 | 16.75 | 8,416,430 | -0.32(-1.88%) |
Jul 28, 2010 | 17.11 | 17.26 | 17.06 | 17.07 | 6,491,946 | -0.10(-0.55%) |
Jul 27, 2010 | 17.09 | 17.29 | 17.07 | 17.16 | 6,176,546 | +0.10(+0.56%) |
Jul 26, 2010 | 16.86 | 17.07 | 16.81 | 17.07 | 4,345,813 | +0.18(+1.09%) |
Jul 23, 2010 | 16.58 | 16.91 | 16.48 | 16.88 | 5,290,186 | +0.20(+1.22%) |
Jul 22, 2010 | 16.43 | 16.82 | 16.43 | 16.68 | 4,392,065 | +0.34(+2.09%) |
Jul 21, 2010 | 16.70 | 16.73 | 16.29 | 16.34 | 6,107,390 | -0.34(-2.05%) |
Jul 20, 2010 | 16.24 | 16.70 | 16.16 | 16.68 | 5,709,119 | +0.18(+1.11%) |
Jul 19, 2010 | 16.34 | 16.56 | 16.29 | 16.50 | 4,711,584 | +0.23(+1.40%) |
Jul 16, 2010 | 16.69 | 16.81 | 16.27 | 16.27 | 7,646,478 | -0.53(-3.17%) |
Jul 15, 2010 | 16.71 | 16.83 | 16.57 | 16.80 | 6,763,891 | +0.10(+0.57%) |
Jul 14, 2010 | 16.50 | 16.72 | 16.43 | 16.70 | 9,326,086 | +0.19(+1.15%) |
Jul 13, 2010 | 16.48 | 16.56 | 16.29 | 16.51 | 8,812,469 | +0.20(+1.20%) |
Jul 12, 2010 | 16.46 | 16.62 | 16.20 | 16.32 | 10,715,261 | -0.34(-2.02%) |
Jul 09, 2010 | 16.65 | 16.70 | 16.56 | 16.65 | 4,868,917 | +0.03(+0.15%) |
Jul 08, 2010 | 16.53 | 16.65 | 16.38 | 16.63 | 6,083,730 | +0.14(+0.85%) |
Jul 07, 2010 | 15.94 | 16.50 | 15.90 | 16.49 | 9,400,946 | +0.54(+3.42%) |
Jul 06, 2010 | 16.25 | 16.31 | 15.77 | 15.94 | 16,640,959 | -0.20(-1.22%) |
Jul 02, 2010 | 16.51 | 16.54 | 16.07 | 16.14 | 9,922,954 | -0.33(-2.00%) |
Jul 01, 2010 | 16.38 | 16.52 | 16.20 | 16.47 | 14,029,321 | +0.01(+0.08%) |
Jun 30, 2010 | 16.51 | 16.64 | 16.34 | 16.46 | 7,645,985 | -0.02(-0.12%) |
Jun 29, 2010 | 16.72 | 16.74 | 16.37 | 16.48 | 9,253,169 | -0.32(-1.92%) |
Jun 25, 2010 | 16.93 | 17.04 | 16.70 | 16.80 | 7,218,273 | -0.17(-1.01%) |
Jun 24, 2010 | 17.07 | 17.30 | 16.79 | 16.97 | 10,361,894 | -0.41(-2.33%) |
Jun 23, 2010 | 17.59 | 17.71 | 17.32 | 17.38 | 8,724,974 | -0.20(-1.12%) |
Jun 22, 2010 | 17.89 | 17.99 | 17.55 | 17.57 | 6,157,552 | -0.27(-1.49%) |
Jun 21, 2010 | 18.07 | 18.30 | 17.74 | 17.84 | 4,928,641 | -0.11(-0.64%) |
Jun 18, 2010 | 18.17 | 18.21 | 17.92 | 17.95 | 7,350,776 | -0.22(-1.19%) |
Jun 17, 2010 | 18.36 | 18.36 | 18.00 | 18.17 | 6,210,850 | -0.13(-0.73%) |
Jun 16, 2010 | 18.23 | 18.36 | 18.12 | 18.30 | 3,551,013 | -0.06(-0.31%) |
Jun 15, 2010 | 17.96 | 18.37 | 17.91 | 18.36 | 4,477,758 | +0.47(+2.62%) |
Jun 14, 2010 | 18.14 | 18.21 | 17.86 | 17.89 | 5,445,161 | -0.08(-0.46%) |
Jun 11, 2010 | 17.87 | 18.02 | 17.70 | 17.97 | 6,312,546 | -0.15(-0.80%) |
Jun 10, 2010 | 17.95 | 18.19 | 17.82 | 18.12 | 5,379,871 | +0.41(+2.29%) |
Jun 09, 2010 | 17.74 | 18.02 | 17.68 | 17.71 | 3,734,021 | +0.03(+0.14%) |
Jun 08, 2010 | 17.52 | 17.73 | 17.45 | 17.69 | 5,396,191 | +0.18(+1.05%) |
Jun 07, 2010 | 17.73 | 17.85 | 17.48 | 17.50 | 4,794,347 | -0.22(-1.25%) |
Jun 04, 2010 | 18.02 | 18.17 | 17.67 | 17.73 | 4,564,902 | -0.70(-3.78%) |
Jun 03, 2010 | 18.39 | 18.47 | 18.22 | 18.42 | 3,542,167 | +0.13(+0.73%) |
Jun 02, 2010 | 17.91 | 18.29 | 17.76 | 18.29 | 3,760,324 | +0.41(+2.27%) |
Jun 01, 2010 | 17.99 | 18.25 | 17.85 | 17.88 | 3,377,863 | -0.20(-1.12%) |
May 28, 2010 | 18.25 | 18.33 | 18.00 | 18.09 | 4,394,910 | -0.16(-0.90%) |
May 27, 2010 | 18.19 | 18.33 | 18.11 | 18.25 | 5,852,707 | +0.29(+1.59%) |
May 26, 2010 | 18.32 | 18.56 | 17.86 | 17.97 | 8,690,983 | -0.29(-1.56%) |
May 25, 2010 | 18.10 | 18.25 | 17.95 | 18.25 | 9,954,563 | -0.12(-0.66%) |
May 24, 2010 | 18.60 | 18.73 | 18.37 | 18.37 | 7,458,015 | -0.29(-1.56%) |
May 21, 2010 | 18.17 | 18.68 | 18.06 | 18.66 | 11,569,464 | +0.34(+1.83%) |
May 20, 2010 | 18.35 | 18.59 | 18.29 | 18.33 | 12,096,705 | -0.43(-2.30%) |
May 19, 2010 | 18.85 | 19.03 | 18.68 | 18.76 | 6,381,747 | -0.10(-0.50%) |
May 18, 2010 | 19.16 | 19.26 | 18.78 | 18.85 | 3,783,675 | -0.15(-0.80%) |
May 17, 2010 | 18.78 | 19.06 | 18.71 | 19.01 | 4,831,127 | +0.34(+1.80%) |
May 14, 2010 | 19.02 | 19.18 | 18.57 | 18.67 | 5,246,309 | -0.41(-2.13%) |
May 13, 2010 | 19.32 | 19.44 | 19.06 | 19.08 | 4,475,598 | -0.31(-1.60%) |
May 12, 2010 | 19.23 | 19.43 | 19.07 | 19.39 | 3,833,913 | +0.22(+1.12%) |
May 11, 2010 | 19.25 | 19.42 | 19.06 | 19.17 | 4,778,288 | -0.08(-0.43%) |
May 10, 2010 | 19.05 | 19.25 | 18.64 | 19.25 | 6,934,414 | +0.91(+4.94%) |
May 07, 2010 | 18.49 | 18.66 | 18.16 | 18.35 | 11,761,365 | -0.19(-1.03%) |
May 06, 2010 | 19.05 | 19.32 | 17.81 | 18.54 | 8,956,112 | -0.58(-3.02%) |
May 05, 2010 | 19.14 | 19.51 | 19.01 | 19.11 | 3,690,198 | -0.18(-0.92%) |
May 04, 2010 | 19.53 | 19.55 | 19.13 | 19.29 | 4,696,114 | -0.32(-1.65%) |
May 03, 2010 | 19.39 | 19.63 | 19.30 | 19.61 | 4,374,616 | +0.24(+1.24%) |
Apr 30, 2010 | 19.68 | 19.68 | 19.37 | 19.37 | 4,608,584 | -0.20(-1.04%) |
Apr 29, 2010 | 19.53 | 19.59 | 19.37 | 19.58 | 4,850,391 | +0.05(+0.26%) |
Apr 28, 2010 | 19.68 | 19.80 | 19.46 | 19.53 | 4,173,371 | -0.08(-0.42%) |
Apr 27, 2010 | 19.89 | 20.02 | 19.56 | 19.61 | 4,542,934 | -0.32(-1.61%) |
Apr 26, 2010 | 19.88 | 19.98 | 19.79 | 19.93 | 2,839,798 | +0.03(+0.13%) |
Apr 23, 2010 | 19.78 | 19.93 | 19.63 | 19.90 | 3,483,192 | +0.12(+0.62%) |
Apr 22, 2010 | 19.61 | 19.79 | 19.46 | 19.78 | 3,455,432 | +0.08(+0.40%) |
Apr 21, 2010 | 19.63 | 19.71 | 19.53 | 19.70 | 2,939,261 | +0.01(+0.06%) |
Apr 20, 2010 | 19.61 | 19.72 | 19.51 | 19.69 | 2,597,243 | +0.19(+0.97%) |
Apr 19, 2010 | 19.32 | 19.52 | 19.27 | 19.50 | 4,226,387 | +0.16(+0.84%) |
Apr 16, 2010 | 19.55 | 19.59 | 19.31 | 19.34 | 6,588,231 | -0.25(-1.28%) |
Apr 15, 2010 | 19.69 | 19.69 | 19.51 | 19.59 | 3,546,645 | -0.11(-0.54%) |
Apr 14, 2010 | 19.50 | 19.70 | 19.48 | 19.69 | 2,543,875 | +0.16(+0.80%) |
Apr 13, 2010 | 19.55 | 19.58 | 19.40 | 19.54 | 2,439,612 | +0.02(+0.10%) |
Apr 12, 2010 | 19.58 | 19.59 | 19.41 | 19.52 | 3,513,023 | -0.07(-0.35%) |
Apr 09, 2010 | 19.39 | 19.60 | 19.32 | 19.59 | 3,168,199 | +0.20(+1.04%) |
Apr 08, 2010 | 19.10 | 19.42 | 19.07 | 19.39 | 6,182,028 | +0.16(+0.82%) |
Apr 07, 2010 | 19.45 | 19.54 | 19.17 | 19.23 | 4,791,309 | -0.21(-1.07%) |
Apr 06, 2010 | 19.46 | 19.51 | 19.37 | 19.44 | 3,488,736 | -0.06(-0.32%) |
Apr 05, 2010 | 19.31 | 19.58 | 19.27 | 19.50 | 4,236,243 | +0.23(+1.17%) |
Apr 01, 2010 | 19.27 | 19.27 | 19.27 | 19.27 | 6,547,826 | +0.00(+0.00%) |
Mar 31, 2010 | 19.41 | 19.47 | 19.25 | 19.27 | 4,998,806 | -0.21(-1.09%) |
Mar 30, 2010 | 19.54 | 19.67 | 19.41 | 19.49 | 4,712,130 | -0.08(-0.42%) |
Mar 29, 2010 | 19.62 | 19.74 | 19.45 | 19.57 | 4,241,403 | -0.01(-0.06%) |
Mar 26, 2010 | 19.49 | 19.72 | 19.47 | 19.58 | 7,039,393 | +0.09(+0.45%) |
Mar 25, 2010 | 19.81 | 19.98 | 19.44 | 19.49 | 12,861,325 | -0.80(-3.93%) |
Mar 24, 2010 | 20.50 | 20.55 | 20.25 | 20.29 | 6,248,537 | -0.26(-1.28%) |
Mar 23, 2010 | 20.59 | 20.59 | 20.37 | 20.55 | 3,312,836 | +0.17(+0.83%) |
Mar 22, 2010 | 20.11 | 20.44 | 20.09 | 20.38 | 3,271,007 | +0.20(+0.99%) |
Mar 19, 2010 | 20.50 | 20.55 | 20.08 | 20.18 | 7,511,948 | -0.19(-0.92%) |
Mar 18, 2010 | 20.38 | 20.47 | 20.30 | 20.37 | 4,200,406 | +0.03(+0.12%) |
Mar 17, 2010 | 20.25 | 20.42 | 20.24 | 20.35 | 4,576,041 | +0.09(+0.43%) |
Mar 16, 2010 | 20.39 | 20.45 | 20.20 | 20.26 | 4,517,010 | -0.09(-0.46%) |
Mar 15, 2010 | 20.23 | 20.37 | 20.09 | 20.35 | 3,141,979 | +0.19(+0.96%) |
Mar 12, 2010 | 20.02 | 20.22 | 19.92 | 20.16 | 3,593,776 | +0.16(+0.78%) |
Mar 11, 2010 | 19.85 | 20.01 | 19.81 | 20.00 | 2,250,261 | +0.06(+0.28%) |
Mar 10, 2010 | 19.79 | 20.01 | 19.77 | 19.95 | 3,706,274 | +0.19(+0.94%) |
Mar 09, 2010 | 19.61 | 19.85 | 19.55 | 19.76 | 3,556,160 | +0.15(+0.78%) |
Mar 08, 2010 | 19.59 | 19.74 | 19.46 | 19.61 | 3,638,193 | +0.08(+0.42%) |
Mar 05, 2010 | 19.14 | 19.58 | 19.09 | 19.53 | 4,310,853 | +0.50(+2.60%) |
Mar 04, 2010 | 19.13 | 19.14 | 18.94 | 19.03 | 3,805,176 | -0.02(-0.10%) |
Mar 03, 2010 | 19.06 | 19.15 | 18.90 | 19.05 | 4,592,751 | +0.23(+1.23%) |
Mar 02, 2010 | 18.99 | 19.03 | 18.78 | 18.82 | 3,949,286 | -0.19(-0.99%) |
Mar 01, 2010 | 18.97 | 19.07 | 18.73 | 19.00 | 3,689,691 | +0.22(+1.17%) |
Feb 26, 2010 | 18.77 | 18.82 | 18.63 | 18.78 | 3,692,883 | +0.09(+0.47%) |
Feb 25, 2010 | 18.77 | 18.84 | 18.55 | 18.70 | 5,874,977 | -0.32(-1.68%) |
Feb 24, 2010 | 19.02 | 19.18 | 18.94 | 19.02 | 5,464,028 | +0.14(+0.73%) |
Feb 23, 2010 | 18.84 | 19.11 | 18.73 | 18.88 | 4,078,824 | -0.13(-0.66%) |
Feb 22, 2010 | 18.97 | 19.09 | 18.92 | 19.00 | 2,392,741 | +0.04(+0.20%) |
Feb 19, 2010 | 18.90 | 19.00 | 18.78 | 18.97 | 4,210,241 | +0.04(+0.23%) |
Feb 18, 2010 | 18.93 | 19.02 | 18.85 | 18.92 | 3,850,914 | +0.05(+0.27%) |
Feb 17, 2010 | 18.82 | 18.90 | 18.77 | 18.87 | 2,981,685 | +0.13(+0.70%) |
Feb 16, 2010 | 18.74 | 18.77 | 18.51 | 18.74 | 2,865,468 | +0.21(+1.15%) |
Feb 12, 2010 | 18.18 | 18.53 | 18.53 | 18.53 | 5,770,827 | +0.06(+0.34%) |
Feb 11, 2010 | 18.20 | 18.52 | 18.08 | 18.46 | 3,921,550 | +0.22(+1.20%) |
Feb 10, 2010 | 18.24 | 18.35 | 18.08 | 18.25 | 2,887,978 | -0.02(-0.10%) |
Feb 09, 2010 | 18.28 | 18.41 | 18.13 | 18.26 | 4,585,752 | +0.16(+0.87%) |
Feb 08, 2010 | 18.01 | 18.25 | 18.01 | 18.11 | 4,460,666 | -0.05(-0.28%) |
Feb 05, 2010 | 18.16 | 18.25 | 17.88 | 18.16 | 6,561,279 | -0.03(-0.14%) |
Feb 04, 2010 | 18.35 | 18.40 | 18.10 | 18.18 | 7,712,487 | -0.31(-1.70%) |
Feb 03, 2010 | 18.52 | 18.59 | 18.38 | 18.50 | 3,862,010 | -0.02(-0.10%) |
Feb 02, 2010 | 18.42 | 18.58 | 18.18 | 18.52 | 5,447,088 | +0.12(+0.65%) |
Feb 01, 2010 | 18.36 | 18.41 | 18.20 | 18.40 | 8,271,282 | +0.21(+1.14%) |
Jan 29, 2010 | 18.20 | 18.39 | 18.17 | 18.19 | 10,664,850 | +0.08(+0.42%) |
Jan 28, 2010 | 18.34 | 18.38 | 17.96 | 18.11 | 7,866,062 | -0.13(-0.69%) |
Jan 27, 2010 | 18.16 | 18.33 | 18.08 | 18.24 | 7,739,616 | +0.01(+0.03%) |
Jan 26, 2010 | 18.25 | 18.41 | 18.21 | 18.23 | 6,239,444 | -0.08(-0.44%) |
Jan 25, 2010 | 18.47 | 18.47 | 18.23 | 18.31 | 4,702,588 | -0.09(-0.47%) |
Jan 22, 2010 | 18.77 | 18.83 | 18.39 | 18.40 | 5,893,550 | -0.37(-1.95%) |
Jan 21, 2010 | 18.90 | 19.15 | 18.69 | 18.77 | 6,175,404 | -0.14(-0.72%) |
Jan 20, 2010 | 18.73 | 18.93 | 18.52 | 18.90 | 7,789,921 | +0.01(+0.07%) |
Jan 19, 2010 | 19.06 | 19.11 | 18.78 | 18.89 | 7,489,851 | -0.15(-0.78%) |
Jan 15, 2010 | 19.10 | 19.04 | 19.04 | 19.04 | 7,095,751 | -0.42(-2.17%) |
Jan 14, 2010 | 19.57 | 19.65 | 19.31 | 19.46 | 3,704,810 | -0.19(-0.98%) |
Jan 13, 2010 | 19.58 | 19.69 | 19.39 | 19.65 | 6,325,753 | +0.01(+0.06%) |
Jan 12, 2010 | 19.72 | 19.73 | 19.50 | 19.64 | 4,520,217 | -0.07(-0.35%) |
Jan 11, 2010 | 19.59 | 19.80 | 19.39 | 19.71 | 5,245,815 | +0.12(+0.60%) |
Jan 08, 2010 | 19.16 | 19.62 | 19.02 | 19.59 | 8,187,412 | +0.01(+0.06%) |
Jan 07, 2010 | 19.21 | 19.59 | 19.09 | 19.58 | 5,919,344 | +0.30(+1.58%) |
Jan 06, 2010 | 19.13 | 19.30 | 19.04 | 19.28 | 5,650,229 | +0.16(+0.81%) |
Jan 05, 2010 | 19.15 | 19.17 | 18.96 | 19.12 | 5,215,306 | -0.01(-0.06%) |
Jan 04, 2010 | 19.33 | 19.34 | 19.08 | 19.13 | 6,010,471 | +0.11(+0.59%) |
Dec 31, 2009 | 19.13 | 19.02 | 19.02 | 19.02 | 3,339,593 | -0.16(-0.84%) |
Dec 30, 2009 | 19.31 | 19.31 | 19.16 | 19.18 | 2,568,024 | -0.04(-0.19%) |
Dec 29, 2009 | 19.33 | 19.34 | 19.20 | 19.22 | 1,818,885 | -0.02(-0.13%) |
Dec 28, 2009 | 19.33 | 19.35 | 19.20 | 19.24 | 2,512,048 | -0.02(-0.10%) |
Dec 24, 2009 | 19.24 | 19.26 | 19.20 | 19.26 | 1,373,054 | +0.11(+0.58%) |
Dec 23, 2009 | 19.32 | 19.32 | 19.12 | 19.15 | 2,993,094 | -0.07(-0.36%) |
Dec 22, 2009 | 19.29 | 19.30 | 19.16 | 19.22 | 3,886,694 | +0.00(+0.00%) |
Dec 21, 2009 | 19.23 | 19.45 | 19.18 | 19.22 | 4,710,512 | +0.02(+0.13%) |
Dec 18, 2009 | 19.26 | 19.32 | 19.10 | 19.20 | 9,593,727 | +0.03(+0.16%) |
Dec 17, 2009 | 19.88 | 19.90 | 19.09 | 19.16 | 10,378,310 | -0.39(-2.00%) |
Dec 16, 2009 | 19.80 | 19.85 | 19.46 | 19.55 | 7,584,605 | -0.20(-1.01%) |
Dec 15, 2009 | 19.82 | 19.89 | 19.65 | 19.75 | 5,731,422 | -0.11(-0.56%) |
Dec 14, 2009 | 19.87 | 20.02 | 19.77 | 19.87 | 4,794,707 | +0.10(+0.50%) |
Dec 11, 2009 | 19.92 | 19.93 | 19.69 | 19.77 | 3,821,457 | +0.00(+0.00%) |
Dec 10, 2009 | 19.80 | 19.95 | 19.75 | 19.77 | 6,110,197 | +0.09(+0.44%) |
Dec 09, 2009 | 19.74 | 19.76 | 19.51 | 19.68 | 6,131,718 | -0.07(-0.38%) |
Dec 08, 2009 | 20.05 | 20.13 | 19.73 | 19.75 | 6,372,738 | -0.42(-2.09%) |
Dec 07, 2009 | 20.06 | 20.24 | 20.03 | 20.18 | 4,486,061 | +0.09(+0.46%) |
Dec 04, 2009 | 20.03 | 20.41 | 19.93 | 20.08 | 9,587,851 | +0.37(+1.89%) |
Dec 03, 2009 | 20.01 | 20.05 | 19.70 | 19.71 | 5,338,624 | -0.21(-1.06%) |
Dec 02, 2009 | 19.69 | 20.08 | 19.67 | 19.92 | 5,528,690 | +0.22(+1.13%) |
Dec 01, 2009 | 19.54 | 19.77 | 19.54 | 19.70 | 7,663,503 | +0.24(+1.21%) |
Nov 30, 2009 | 19.36 | 19.57 | 19.28 | 19.46 | 4,315,795 | +0.01(+0.06%) |
Nov 27, 2009 | 19.22 | 19.57 | 19.17 | 19.45 | 2,000,610 | -0.22(-1.14%) |
Nov 25, 2009 | 19.68 | 19.76 | 19.65 | 19.67 | 2,498,890 | +0.04(+0.22%) |
Nov 24, 2009 | 19.49 | 19.67 | 19.45 | 19.63 | 3,959,065 | -0.04(-0.22%) |
Nov 23, 2009 | 19.57 | 19.77 | 19.42 | 19.67 | 5,751,588 | +0.40(+2.06%) |
Nov 20, 2009 | 19.05 | 19.32 | 19.05 | 19.28 | 3,502,668 | +0.06(+0.32%) |
Nov 19, 2009 | 19.37 | 19.37 | 19.10 | 19.21 | 4,121,750 | -0.22(-1.15%) |
Nov 18, 2009 | 19.54 | 19.54 | 19.35 | 19.44 | 3,462,502 | -0.16(-0.79%) |
Nov 17, 2009 | 19.39 | 19.59 | 19.39 | 19.59 | 3,203,326 | +0.06(+0.29%) |
Nov 16, 2009 | 19.38 | 19.55 | 19.26 | 19.54 | 4,775,566 | +0.28(+1.45%) |
Nov 13, 2009 | 19.22 | 19.28 | 19.06 | 19.26 | 5,591,625 | +0.01(+0.06%) |
Nov 12, 2009 | 19.28 | 19.46 | 19.16 | 19.24 | 7,255,968 | +0.02(+0.10%) |
Nov 11, 2009 | 19.36 | 19.37 | 19.11 | 19.23 | 4,639,719 | +0.02(+0.10%) |
Nov 10, 2009 | 19.21 | 19.38 | 19.07 | 19.21 | 6,594,897 | -0.01(-0.03%) |
Nov 09, 2009 | 18.92 | 19.28 | 18.85 | 19.21 | 7,457,194 | +0.36(+1.91%) |
Nov 06, 2009 | 18.64 | 18.90 | 18.47 | 18.85 | 5,698,914 | +0.01(+0.03%) |
Nov 05, 2009 | 18.31 | 18.87 | 18.16 | 18.85 | 9,406,516 | +0.76(+4.19%) |
Nov 04, 2009 | 17.80 | 18.32 | 17.74 | 18.09 | 7,870,721 | +0.32(+1.82%) |
Nov 03, 2009 | 17.65 | 17.80 | 17.48 | 17.77 | 6,538,537 | +0.13(+0.74%) |
Nov 02, 2009 | 17.92 | 17.92 | 17.56 | 17.64 | 6,849,737 | +0.00(+0.00%) |
Oct 30, 2009 | 17.84 | 18.00 | 17.63 | 17.64 | 8,647,594 | -0.16(-0.91%) |
Oct 29, 2009 | 18.03 | 18.06 | 17.74 | 17.80 | 7,163,926 | -0.23(-1.27%) |
Oct 28, 2009 | 18.03 | 18.26 | 17.95 | 18.03 | 6,611,084 | -0.07(-0.38%) |
Oct 27, 2009 | 18.16 | 18.38 | 18.03 | 18.10 | 6,088,900 | -0.03(-0.17%) |
Oct 26, 2009 | 17.70 | 18.23 | 17.70 | 18.13 | 8,208,843 | +0.42(+2.38%) |
Oct 23, 2009 | 17.72 | 17.94 | 17.61 | 17.70 | 4,341,784 | -0.25(-1.38%) |
Oct 22, 2009 | 17.70 | 18.02 | 17.54 | 17.95 | 4,235,042 | +0.20(+1.15%) |
Oct 21, 2009 | 17.70 | 18.05 | 17.70 | 17.75 | 4,264,454 | +0.02(+0.10%) |
Oct 20, 2009 | 17.61 | 17.97 | 17.60 | 17.73 | 3,379,420 | -0.16(-0.90%) |
Oct 19, 2009 | 17.87 | 17.98 | 17.67 | 17.89 | 5,465,442 | +0.04(+0.24%) |
Oct 16, 2009 | 17.70 | 17.90 | 17.66 | 17.85 | 4,531,077 | -0.11(-0.59%) |
Oct 15, 2009 | 18.02 | 18.07 | 17.87 | 17.95 | 4,595,477 | -0.07(-0.38%) |
Oct 14, 2009 | 17.82 | 18.03 | 17.70 | 18.02 | 3,858,154 | +0.31(+1.75%) |
Oct 13, 2009 | 17.79 | 17.82 | 17.61 | 17.71 | 2,982,701 | -0.07(-0.38%) |
Oct 12, 2009 | 17.94 | 17.96 | 17.64 | 17.78 | 3,191,077 | -0.04(-0.21%) |
Oct 09, 2009 | 17.79 | 17.87 | 17.67 | 17.82 | 4,287,615 | -0.05(-0.28%) |
Oct 08, 2009 | 17.92 | 17.99 | 17.82 | 17.87 | 3,846,960 | +0.09(+0.49%) |
Oct 07, 2009 | 17.71 | 17.80 | 17.62 | 17.78 | 3,440,606 | +0.04(+0.21%) |
Oct 06, 2009 | 17.70 | 17.90 | 17.57 | 17.74 | 5,546,469 | +0.18(+1.02%) |
Oct 05, 2009 | 17.40 | 17.57 | 17.29 | 17.56 | 3,500,980 | +0.14(+0.82%) |
Oct 02, 2009 | 17.47 | 17.62 | 17.33 | 17.42 | 5,352,791 | -0.20(-1.13%) |