Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.30 | 16.57 | 16.18 | 16.32 | 12,602 | -0.22(-1.32%) |
Aug 30, 2010 | 16.51 | 16.85 | 16.51 | 16.54 | 6,992,430 | -0.14(-0.85%) |
Aug 27, 2010 | 15.99 | 16.72 | 15.79 | 16.68 | 7,586,595 | +0.71(+4.42%) |
Aug 26, 2010 | 15.97 | 16.19 | 15.75 | 15.97 | 1,180 | +0.12(+0.77%) |
Aug 25, 2010 | 15.59 | 15.88 | 15.24 | 15.85 | 7,154,411 | +0.07(+0.45%) |
Aug 24, 2010 | 16.10 | 16.13 | 15.78 | 15.78 | 5,436,252 | -0.53(-3.24%) |
Aug 23, 2010 | 16.42 | 16.62 | 16.27 | 16.31 | 5,324,683 | -0.05(-0.31%) |
Aug 20, 2010 | 16.44 | 16.45 | 16.13 | 16.36 | 4,490,593 | -0.27(-1.65%) |
Aug 19, 2010 | 16.86 | 16.96 | 16.55 | 16.63 | 4,876,814 | -0.31(-1.86%) |
Aug 18, 2010 | 17.06 | 17.08 | 16.75 | 16.95 | 4,614,605 | -0.14(-0.80%) |
Aug 17, 2010 | 16.90 | 17.25 | 16.73 | 17.09 | 5,984,419 | +0.59(+3.57%) |
Aug 16, 2010 | 16.32 | 16.50 | 16.17 | 16.50 | 4,157,400 | +0.16(+1.00%) |
Aug 13, 2010 | 16.33 | 16.68 | 16.26 | 16.33 | 6,184,334 | -0.19(-1.14%) |
Aug 12, 2010 | 16.53 | 16.63 | 16.42 | 16.52 | 9,215,901 | -0.35(-2.08%) |
Aug 11, 2010 | 17.47 | 17.47 | 16.77 | 16.87 | 393 | -0.92(-5.17%) |
Aug 10, 2010 | 17.79 | 17.85 | 17.64 | 17.79 | 393 | -0.44(-2.40%) |
Aug 09, 2010 | 18.08 | 18.28 | 17.91 | 18.23 | 2,878,736 | +0.20(+1.13%) |
Aug 06, 2010 | 18.03 | 18.18 | 17.75 | 18.03 | 4,528,388 | -0.27(-1.50%) |
Aug 05, 2010 | 18.32 | 18.53 | 18.30 | 18.30 | 5,160,138 | +0.14(+0.76%) |
Aug 04, 2010 | 18.08 | 18.22 | 18.02 | 18.16 | 15,590 | +0.14(+0.79%) |
Aug 03, 2010 | 17.84 | 18.12 | 17.70 | 18.02 | 4,446,696 | +0.17(+0.94%) |
Aug 02, 2010 | 17.80 | 18.02 | 17.75 | 17.85 | 3,559,069 | +0.37(+2.09%) |
Jul 30, 2010 | 17.49 | 17.61 | 17.24 | 17.49 | 4,188,180 | -0.10(-0.58%) |
Jul 29, 2010 | 17.78 | 18.09 | 17.42 | 17.59 | 3,593,831 | -0.03(-0.14%) |
Jul 28, 2010 | 17.96 | 18.16 | 17.55 | 17.61 | 3,523,557 | -0.45(-2.48%) |
Jul 27, 2010 | 18.29 | 18.40 | 17.85 | 18.06 | 2,357,269 | -0.02(-0.11%) |
Jul 26, 2010 | 17.98 | 18.12 | 17.85 | 18.08 | 3,726,372 | +0.12(+0.68%) |
Jul 23, 2010 | 17.78 | 17.97 | 17.66 | 17.96 | 3,941,253 | +0.09(+0.48%) |
Jul 22, 2010 | 17.75 | 17.94 | 17.59 | 17.87 | 4,153,685 | +0.47(+2.72%) |
Jul 21, 2010 | 17.93 | 17.93 | 17.25 | 17.40 | 3,886,991 | -0.32(-1.81%) |
Jul 20, 2010 | 17.19 | 17.77 | 17.17 | 17.72 | 747 | +0.18(+1.04%) |
Jul 19, 2010 | 17.69 | 17.69 | 17.30 | 17.54 | 5,025,123 | +0.01(+0.03%) |
Jul 16, 2010 | 17.53 | 17.92 | 17.40 | 17.53 | 4,456,744 | -0.24(-1.34%) |
Jul 15, 2010 | 18.06 | 18.14 | 17.68 | 17.77 | 3,832,755 | -0.32(-1.74%) |
Jul 14, 2010 | 18.06 | 18.26 | 17.87 | 18.09 | 3,413,522 | -0.01(-0.03%) |
Jul 13, 2010 | 18.40 | 18.41 | 18.08 | 18.09 | 6,509,981 | +0.11(+0.62%) |
Jul 12, 2010 | 17.94 | 18.16 | 17.77 | 17.98 | 2,620,803 | -0.09(-0.48%) |
Jul 09, 2010 | 18.07 | 18.10 | 17.85 | 18.07 | 3,566,777 | +0.19(+1.08%) |
Jul 08, 2010 | 17.65 | 17.91 | 17.45 | 17.87 | 20,013 | +0.52(+3.02%) |
Jul 07, 2010 | 16.83 | 17.39 | 16.80 | 17.35 | 4,268,858 | +0.61(+3.64%) |
Jul 06, 2010 | 16.86 | 16.95 | 16.49 | 16.74 | 6,024,306 | +0.08(+0.46%) |
Jul 02, 2010 | 16.66 | 17.07 | 16.55 | 16.66 | 6,049,778 | -0.21(-1.26%) |
Jul 01, 2010 | 17.22 | 17.30 | 16.50 | 16.88 | 4,711,351 | -0.01(-0.03%) |
Jun 30, 2010 | 16.94 | 17.32 | 16.77 | 16.88 | 934 | -0.03(-0.15%) |
Jun 29, 2010 | 17.50 | 17.50 | 16.79 | 16.91 | 23,058 | -1.11(-6.15%) |
Jun 25, 2010 | 18.02 | 18.26 | 17.69 | 18.02 | 5,602,540 | +0.26(+1.49%) |
Jun 24, 2010 | 18.06 | 18.10 | 17.65 | 17.75 | 3,932,274 | -0.34(-1.85%) |
Jun 23, 2010 | 17.92 | 18.23 | 17.83 | 18.09 | 4,495,199 | -0.15(-0.84%) |
Jun 22, 2010 | 18.87 | 18.90 | 18.16 | 18.24 | 196 | -0.57(-3.03%) |
Jun 21, 2010 | 19.18 | 19.47 | 18.66 | 18.81 | 5,885,571 | -0.16(-0.86%) |
Jun 18, 2010 | 18.97 | 18.98 | 18.61 | 18.97 | 4,501,424 | +0.37(+1.99%) |
Jun 17, 2010 | 18.94 | 18.94 | 18.45 | 18.60 | 514,236 | -0.18(-0.95%) |
Jun 16, 2010 | 18.58 | 18.97 | 18.51 | 18.78 | 5,138,811 | -0.06(-0.32%) |
Jun 15, 2010 | 18.59 | 18.86 | 18.55 | 18.84 | 4,145,060 | +0.48(+2.60%) |
Jun 14, 2010 | 18.69 | 18.91 | 18.31 | 18.36 | 5,123,319 | +0.01(+0.03%) |
Jun 11, 2010 | 17.99 | 18.36 | 17.96 | 18.36 | 4,709,794 | +0.05(+0.25%) |
Jun 10, 2010 | 17.89 | 18.33 | 17.89 | 18.31 | 5,938,890 | +0.89(+5.10%) |
Jun 09, 2010 | 17.86 | 18.09 | 17.33 | 17.42 | 5,597,525 | -0.07(-0.39%) |
Jun 08, 2010 | 17.20 | 17.51 | 16.92 | 17.49 | 6,988,141 | +0.40(+2.34%) |
Jun 07, 2010 | 17.46 | 17.79 | 17.07 | 17.09 | 6,468,997 | -0.37(-2.14%) |
Jun 04, 2010 | 17.46 | 18.32 | 17.34 | 17.46 | 6,379,702 | -0.89(-4.83%) |
Jun 03, 2010 | 18.28 | 18.53 | 17.85 | 18.35 | 9,728,451 | +0.44(+2.46%) |
Jun 02, 2010 | 17.07 | 17.91 | 17.07 | 17.91 | 74,685 | +1.01(+5.99%) |
Jun 01, 2010 | 17.73 | 17.91 | 16.87 | 16.90 | 7,577,149 | -0.67(-3.83%) |
May 28, 2010 | 17.66 | 17.90 | 17.44 | 17.57 | 23,543,408 | +0.02(+0.09%) |
May 27, 2010 | 16.92 | 17.58 | 16.92 | 17.55 | 10,793,451 | +1.05(+6.34%) |
May 26, 2010 | 16.66 | 16.90 | 16.43 | 16.51 | 12,021,200 | +0.32(+1.98%) |
May 25, 2010 | 15.71 | 16.23 | 15.43 | 16.19 | 11,765,485 | +0.10(+0.61%) |
May 24, 2010 | 16.52 | 16.64 | 16.09 | 16.09 | 5,710,417 | -0.47(-2.81%) |
May 21, 2010 | 15.81 | 16.64 | 15.72 | 16.55 | 11,371,687 | +0.46(+2.86%) |
May 20, 2010 | 16.07 | 16.55 | 16.01 | 16.09 | 14,055,261 | -0.81(-4.79%) |
May 19, 2010 | 16.83 | 17.17 | 16.38 | 16.90 | 13,447,032 | -0.35(-2.04%) |
May 18, 2010 | 17.84 | 18.00 | 17.15 | 17.25 | 1,976 | -0.23(-1.33%) |
May 17, 2010 | 17.78 | 17.91 | 17.00 | 17.49 | 9,154,525 | -0.26(-1.45%) |
May 14, 2010 | 17.74 | 17.78 | 17.27 | 17.74 | 7,730,807 | -0.24(-1.34%) |
May 13, 2010 | 18.18 | 18.33 | 17.87 | 17.98 | 11,374,814 | -0.29(-1.59%) |
May 12, 2010 | 18.28 | 18.46 | 18.04 | 18.28 | 10,782,319 | +0.14(+0.77%) |
May 11, 2010 | 18.45 | 18.52 | 18.10 | 18.14 | 8,847,758 | -0.15(-0.80%) |
May 10, 2010 | 18.14 | 18.31 | 18.09 | 18.28 | 8,362,357 | +0.81(+4.63%) |
May 07, 2010 | 17.66 | 17.66 | 16.77 | 17.47 | 14,723,967 | -0.01(-0.04%) |
May 06, 2010 | 17.53 | 18.36 | 16.46 | 17.48 | 1,976 | -0.79(-4.32%) |
May 05, 2010 | 18.46 | 18.81 | 18.08 | 18.27 | 13,674,583 | -0.73(-3.85%) |
May 04, 2010 | 19.33 | 19.36 | 18.85 | 19.00 | 7,874,165 | -0.77(-3.89%) |
May 03, 2010 | 19.67 | 19.91 | 19.52 | 19.77 | 7,536,472 | +0.31(+1.59%) |
Apr 30, 2010 | 19.63 | 19.74 | 19.41 | 19.46 | 9,196,971 | -0.09(-0.44%) |
Apr 29, 2010 | 19.30 | 19.70 | 19.25 | 19.55 | 9,015,507 | +0.48(+2.49%) |
Apr 28, 2010 | 19.10 | 19.20 | 18.81 | 19.07 | 9,222,992 | +0.09(+0.47%) |
Apr 27, 2010 | 19.50 | 19.65 | 18.95 | 18.98 | 7,751,950 | -0.81(-4.09%) |
Apr 26, 2010 | 19.94 | 20.06 | 19.75 | 19.79 | 4,894,253 | -0.08(-0.41%) |
Apr 23, 2010 | 19.69 | 19.91 | 19.53 | 19.87 | 5,600,092 | +0.16(+0.83%) |
Apr 22, 2010 | 19.47 | 19.75 | 19.23 | 19.71 | 5,145,844 | +0.07(+0.35%) |
Apr 21, 2010 | 19.74 | 19.86 | 19.47 | 19.64 | 5,031,602 | -0.16(-0.79%) |
Apr 20, 2010 | 19.51 | 19.98 | 19.46 | 19.80 | 436,743 | +0.64(+3.34%) |
Apr 19, 2010 | 18.83 | 19.23 | 18.80 | 19.16 | 6,607,722 | -0.06(-0.33%) |
Apr 16, 2010 | 19.73 | 19.83 | 19.03 | 19.22 | 7,501,987 | -0.64(-3.23%) |
Apr 15, 2010 | 20.04 | 20.29 | 19.81 | 19.86 | 7,622,274 | -0.16(-0.82%) |
Apr 14, 2010 | 19.86 | 20.19 | 19.65 | 20.03 | 6,601,385 | +0.28(+1.40%) |
Apr 13, 2010 | 19.73 | 19.85 | 19.56 | 19.75 | 4,331,087 | -0.11(-0.56%) |
Apr 12, 2010 | 19.82 | 20.03 | 19.76 | 19.86 | 3,712,247 | -0.08(-0.41%) |
Apr 09, 2010 | 19.96 | 20.06 | 19.79 | 19.95 | 6,127,077 | +0.08(+0.39%) |
Apr 08, 2010 | 19.52 | 19.95 | 19.22 | 19.87 | 6,460,470 | +0.17(+0.86%) |
Apr 07, 2010 | 19.90 | 19.94 | 19.57 | 19.70 | 5,899,356 | -0.30(-1.51%) |
Apr 06, 2010 | 20.08 | 20.23 | 19.87 | 20.00 | 5,286,699 | -0.14(-0.72%) |
Apr 05, 2010 | 19.89 | 20.21 | 19.80 | 20.14 | 6,057,938 | +0.53(+2.70%) |
Apr 01, 2010 | 18.91 | 19.61 | 19.61 | 19.61 | 19,957,776 | +0.89(+4.73%) |
Mar 31, 2010 | 18.49 | 18.81 | 18.44 | 18.73 | 7,117,222 | +0.40(+2.17%) |
Mar 30, 2010 | 18.29 | 18.41 | 18.23 | 18.33 | 4,202,989 | +0.12(+0.65%) |
Mar 29, 2010 | 17.78 | 18.26 | 17.78 | 18.21 | 5,345,663 | +0.50(+2.84%) |
Mar 26, 2010 | 17.73 | 17.86 | 17.61 | 17.71 | 5,711,251 | -0.02(-0.10%) |
Mar 25, 2010 | 18.03 | 18.10 | 17.71 | 17.73 | 4,828,525 | -0.14(-0.76%) |
Mar 24, 2010 | 17.86 | 18.00 | 17.77 | 17.86 | 5,513,871 | -0.22(-1.22%) |
Mar 23, 2010 | 18.17 | 18.18 | 17.84 | 18.08 | 4,888,939 | +0.02(+0.10%) |
Mar 22, 2010 | 17.95 | 18.11 | 17.83 | 18.07 | 4,653,505 | -0.18(-1.00%) |
Mar 19, 2010 | 18.51 | 18.52 | 18.04 | 18.25 | 5,078,693 | -0.15(-0.84%) |
Mar 18, 2010 | 18.66 | 18.76 | 18.30 | 18.40 | 4,593,170 | -0.30(-1.62%) |
Mar 17, 2010 | 18.57 | 18.81 | 18.56 | 18.71 | 6,079,322 | +0.26(+1.43%) |
Mar 16, 2010 | 18.28 | 18.46 | 18.18 | 18.44 | 3,888,228 | +0.27(+1.49%) |
Mar 15, 2010 | 18.03 | 18.18 | 18.00 | 18.17 | 5,793,238 | -0.37(-2.02%) |
Mar 12, 2010 | 18.60 | 18.84 | 18.43 | 18.55 | 6,115,874 | -0.05(-0.24%) |
Mar 11, 2010 | 18.49 | 18.62 | 18.47 | 18.59 | 4,361,104 | -0.01(-0.05%) |
Mar 10, 2010 | 18.44 | 18.72 | 18.38 | 18.60 | 6,897,917 | +0.27(+1.50%) |
Mar 09, 2010 | 18.08 | 18.42 | 18.06 | 18.33 | 6,581,910 | +0.14(+0.75%) |
Mar 08, 2010 | 18.41 | 18.43 | 18.11 | 18.19 | 5,899,826 | -0.01(-0.03%) |
Mar 05, 2010 | 17.78 | 18.32 | 17.78 | 18.20 | 9,028,722 | +0.57(+3.26%) |
Mar 04, 2010 | 17.61 | 17.74 | 17.45 | 17.62 | 10,221,530 | +0.11(+0.62%) |
Mar 03, 2010 | 17.47 | 17.71 | 17.47 | 17.51 | 5,633,379 | +0.05(+0.26%) |
Mar 02, 2010 | 17.51 | 17.67 | 17.44 | 17.47 | 6,264,416 | +0.07(+0.38%) |
Mar 01, 2010 | 17.19 | 17.47 | 17.19 | 17.40 | 5,818,667 | +0.31(+1.84%) |
Feb 26, 2010 | 17.02 | 17.13 | 16.80 | 17.09 | 4,971,099 | +0.08(+0.49%) |
Feb 25, 2010 | 16.63 | 17.03 | 16.44 | 17.00 | 5,965,968 | -0.05(-0.29%) |
Feb 24, 2010 | 17.02 | 17.20 | 16.92 | 17.05 | 5,305,994 | +0.08(+0.46%) |
Feb 23, 2010 | 17.38 | 17.42 | 16.90 | 16.98 | 7,654,329 | -0.47(-2.69%) |
Feb 22, 2010 | 17.80 | 17.86 | 17.41 | 17.45 | 6,864,036 | -0.15(-0.87%) |
Feb 19, 2010 | 17.41 | 17.72 | 17.35 | 17.60 | 5,546,326 | +0.08(+0.46%) |
Feb 18, 2010 | 17.30 | 17.63 | 17.30 | 17.52 | 4,822,492 | +0.17(+0.96%) |
Feb 17, 2010 | 17.35 | 17.63 | 17.31 | 17.35 | 6,196,619 | -0.05(-0.28%) |
Feb 16, 2010 | 17.20 | 17.56 | 17.20 | 17.40 | 5,649,150 | +0.52(+3.10%) |
Feb 12, 2010 | 16.70 | 16.88 | 16.88 | 16.88 | 14,392,289 | +0.03(+0.19%) |
Feb 11, 2010 | 16.47 | 16.88 | 16.29 | 16.84 | 7,935,931 | +0.45(+2.77%) |
Feb 10, 2010 | 16.45 | 16.55 | 16.16 | 16.39 | 6,735,423 | -0.07(-0.40%) |
Feb 09, 2010 | 16.42 | 16.58 | 16.25 | 16.46 | 9,378,439 | +0.31(+1.92%) |
Feb 08, 2010 | 16.39 | 16.59 | 16.14 | 16.15 | 8,638,104 | -0.17(-1.05%) |
Feb 05, 2010 | 16.44 | 16.64 | 15.83 | 16.32 | 11,897,876 | -0.17(-1.02%) |
Feb 04, 2010 | 16.79 | 16.81 | 16.43 | 16.49 | 12,696,902 | -0.54(-3.19%) |
Feb 03, 2010 | 16.85 | 17.14 | 16.80 | 17.03 | 8,836,285 | +0.22(+1.30%) |
Feb 02, 2010 | 16.53 | 16.89 | 16.36 | 16.81 | 6,947,798 | +0.47(+2.87%) |
Feb 01, 2010 | 16.20 | 16.41 | 16.17 | 16.34 | 6,674,552 | +0.27(+1.66%) |
Jan 29, 2010 | 16.44 | 16.50 | 15.93 | 16.08 | 8,003,816 | -0.58(-3.46%) |
Jan 28, 2010 | 16.74 | 16.83 | 16.56 | 16.65 | 7,591,438 | +0.08(+0.50%) |
Jan 27, 2010 | 16.50 | 16.62 | 16.28 | 16.57 | 7,007,954 | +0.00(+0.00%) |
Jan 26, 2010 | 16.50 | 16.84 | 16.38 | 16.57 | 12,861,517 | -0.15(-0.89%) |
Jan 25, 2010 | 16.77 | 16.88 | 16.64 | 16.72 | 6,693,236 | +0.09(+0.56%) |
Jan 22, 2010 | 17.00 | 17.09 | 16.56 | 16.62 | 9,349,375 | -0.49(-2.88%) |
Jan 21, 2010 | 17.23 | 17.43 | 17.09 | 17.12 | 6,223,603 | -0.10(-0.59%) |
Jan 20, 2010 | 17.17 | 17.30 | 17.04 | 17.22 | 4,781,016 | -0.44(-2.47%) |
Jan 19, 2010 | 17.53 | 17.66 | 17.31 | 17.66 | 3,784,146 | -0.03(-0.16%) |
Jan 15, 2010 | 17.86 | 17.68 | 17.68 | 17.68 | 10,094,211 | -0.24(-1.36%) |
Jan 14, 2010 | 17.98 | 18.02 | 17.65 | 17.93 | 5,525,558 | -0.08(-0.42%) |
Jan 13, 2010 | 17.84 | 18.03 | 17.66 | 18.00 | 5,794,760 | +0.14(+0.80%) |
Jan 12, 2010 | 17.86 | 17.97 | 17.74 | 17.86 | 3,950,698 | -0.29(-1.58%) |
Jan 11, 2010 | 18.53 | 18.54 | 18.02 | 18.15 | 4,553,858 | -0.13(-0.73%) |
Jan 08, 2010 | 18.09 | 18.32 | 17.99 | 18.28 | 5,500,154 | +0.16(+0.88%) |
Jan 07, 2010 | 18.47 | 18.50 | 18.00 | 18.12 | 5,923,154 | -0.46(-2.47%) |
Jan 06, 2010 | 18.65 | 18.81 | 18.57 | 18.58 | 5,509,974 | -0.00(-0.03%) |
Jan 05, 2010 | 18.69 | 18.78 | 18.45 | 18.58 | 3,745,559 | +0.00(+0.01%) |
Jan 04, 2010 | 18.53 | 18.70 | 18.51 | 18.58 | 3,786,063 | +0.46(+2.52%) |
Dec 31, 2009 | 18.14 | 18.13 | 18.13 | 18.13 | 5,276,934 | +0.03(+0.15%) |
Dec 30, 2009 | 18.08 | 18.18 | 17.95 | 18.10 | 3,154,320 | -0.12(-0.65%) |
Dec 29, 2009 | 18.14 | 18.28 | 18.03 | 18.22 | 5,223,375 | +0.31(+1.72%) |
Dec 28, 2009 | 17.99 | 18.10 | 17.75 | 17.91 | 1,604,844 | +0.02(+0.11%) |
Dec 24, 2009 | 17.88 | 18.01 | 17.75 | 17.89 | 1,321,595 | +0.09(+0.48%) |
Dec 23, 2009 | 17.55 | 17.84 | 17.40 | 17.80 | 4,123,709 | +0.43(+2.49%) |
Dec 22, 2009 | 17.33 | 17.47 | 17.14 | 17.37 | 3,193,105 | +0.06(+0.33%) |
Dec 21, 2009 | 17.17 | 17.33 | 17.10 | 17.31 | 4,152,999 | +0.35(+2.08%) |
Dec 18, 2009 | 16.94 | 17.13 | 16.87 | 16.96 | 5,379,786 | +0.13(+0.79%) |
Dec 17, 2009 | 16.86 | 17.04 | 16.76 | 16.83 | 4,809,794 | -0.32(-1.89%) |
Dec 16, 2009 | 16.92 | 17.18 | 16.81 | 17.15 | 7,575,382 | +0.48(+2.87%) |
Dec 15, 2009 | 16.71 | 16.81 | 16.58 | 16.67 | 4,138,841 | -0.03(-0.18%) |
Dec 14, 2009 | 16.73 | 16.75 | 16.65 | 16.70 | 4,993,030 | +0.36(+2.22%) |
Dec 11, 2009 | 16.46 | 16.60 | 16.26 | 16.34 | 6,333,587 | -0.04(-0.26%) |
Dec 10, 2009 | 16.26 | 16.45 | 15.97 | 16.38 | 6,139,086 | +0.38(+2.35%) |
Dec 09, 2009 | 16.04 | 16.14 | 15.70 | 16.01 | 8,604,420 | +0.14(+0.89%) |
Dec 08, 2009 | 16.35 | 16.35 | 15.79 | 15.87 | 11,469,707 | -0.60(-3.64%) |
Dec 07, 2009 | 16.61 | 16.81 | 16.43 | 16.47 | 7,414,803 | -0.29(-1.73%) |
Dec 04, 2009 | 17.09 | 17.16 | 16.53 | 16.76 | 11,753,778 | -0.00(-0.02%) |
Dec 03, 2009 | 16.97 | 17.08 | 16.74 | 16.76 | 9,013,742 | -0.24(-1.39%) |
Dec 02, 2009 | 17.23 | 17.28 | 16.93 | 17.00 | 7,084,552 | -0.24(-1.39%) |
Dec 01, 2009 | 17.01 | 17.36 | 17.01 | 17.23 | 7,856,329 | +0.32(+1.89%) |
Nov 30, 2009 | 16.90 | 17.28 | 16.73 | 16.91 | 8,546,367 | +0.05(+0.31%) |
Nov 27, 2009 | 16.53 | 16.97 | 16.32 | 16.86 | 4,140,083 | -0.59(-3.38%) |
Nov 25, 2009 | 17.26 | 17.47 | 17.07 | 17.45 | 7,817,035 | +0.33(+1.91%) |
Nov 24, 2009 | 16.96 | 17.22 | 16.71 | 17.12 | 8,692,136 | +0.18(+1.07%) |
Nov 23, 2009 | 17.08 | 17.35 | 16.88 | 16.94 | 7,383,516 | +0.29(+1.76%) |
Nov 20, 2009 | 16.52 | 16.70 | 16.48 | 16.65 | 13,489,153 | -0.23(-1.39%) |
Nov 19, 2009 | 17.06 | 17.08 | 16.63 | 16.88 | 7,936,165 | -0.28(-1.63%) |
Nov 18, 2009 | 17.44 | 17.56 | 17.07 | 17.16 | 7,390,959 | -0.21(-1.23%) |
Nov 17, 2009 | 17.21 | 17.40 | 17.11 | 17.38 | 9,724,623 | -0.04(-0.25%) |
Nov 16, 2009 | 17.17 | 17.62 | 17.11 | 17.42 | 13,755,973 | +0.60(+3.60%) |
Nov 13, 2009 | 16.60 | 16.90 | 16.46 | 16.82 | 8,602,487 | +0.26(+1.60%) |
Nov 12, 2009 | 16.88 | 17.07 | 16.44 | 16.55 | 8,915,836 | -0.49(-2.87%) |
Nov 11, 2009 | 17.32 | 17.43 | 16.93 | 17.04 | 9,220,326 | +0.04(+0.21%) |
Nov 10, 2009 | 17.04 | 17.11 | 16.68 | 17.00 | 9,790,246 | -0.12(-0.72%) |
Nov 09, 2009 | 17.07 | 17.29 | 16.97 | 17.13 | 9,820,751 | +0.72(+4.38%) |
Nov 06, 2009 | 15.72 | 16.47 | 15.72 | 16.41 | 14,952,536 | +0.46(+2.91%) |
Nov 05, 2009 | 16.11 | 16.28 | 15.72 | 15.95 | 18,182,144 | -0.29(-1.78%) |
Nov 04, 2009 | 16.61 | 16.92 | 16.20 | 16.24 | 13,856,085 | +0.00(+0.02%) |
Nov 03, 2009 | 15.71 | 16.40 | 15.64 | 16.23 | 17,111,164 | +0.24(+1.53%) |
Nov 02, 2009 | 16.32 | 16.50 | 15.76 | 15.99 | 16,979,246 | -0.30(-1.86%) |
Oct 30, 2009 | 16.96 | 16.96 | 16.05 | 16.29 | 13,841,275 | -0.81(-4.73%) |
Oct 29, 2009 | 16.68 | 17.25 | 16.68 | 17.10 | 8,038,421 | +0.58(+3.49%) |
Oct 28, 2009 | 17.14 | 17.15 | 16.46 | 16.52 | 12,565,094 | -0.84(-4.82%) |
Oct 27, 2009 | 17.33 | 17.57 | 16.97 | 17.36 | 10,027,537 | -0.03(-0.16%) |
Oct 26, 2009 | 17.89 | 18.29 | 17.22 | 17.39 | 9,691,050 | -0.45(-2.53%) |
Oct 23, 2009 | 17.94 | 17.99 | 17.73 | 17.84 | 8,291,055 | -0.49(-2.68%) |
Oct 22, 2009 | 18.15 | 18.38 | 17.86 | 18.33 | 9,415,160 | +0.02(+0.12%) |
Oct 21, 2009 | 18.25 | 18.92 | 18.19 | 18.31 | 13,749,030 | -0.08(-0.42%) |
Oct 20, 2009 | 18.38 | 18.53 | 18.31 | 18.39 | 13,769,877 | -0.79(-4.10%) |
Oct 19, 2009 | 19.14 | 19.27 | 18.89 | 19.17 | 8,407,458 | +0.11(+0.55%) |
Oct 16, 2009 | 18.94 | 19.11 | 18.78 | 19.07 | 9,411,568 | -0.10(-0.54%) |
Oct 15, 2009 | 18.92 | 19.18 | 18.71 | 19.17 | 8,738,713 | +0.18(+0.93%) |
Oct 14, 2009 | 18.47 | 19.01 | 18.47 | 18.99 | 8,173,806 | +0.74(+4.04%) |
Oct 13, 2009 | 18.22 | 18.40 | 17.90 | 18.25 | 9,678,947 | +0.02(+0.08%) |
Oct 12, 2009 | 18.18 | 18.31 | 17.85 | 18.24 | 7,238,530 | +0.62(+3.50%) |
Oct 09, 2009 | 17.38 | 17.77 | 17.36 | 17.62 | 5,311,547 | +0.12(+0.69%) |
Oct 08, 2009 | 16.96 | 17.54 | 16.82 | 17.50 | 7,913,044 | +0.70(+4.17%) |
Oct 07, 2009 | 16.85 | 16.96 | 16.59 | 16.80 | 6,828,307 | -0.03(-0.19%) |
Oct 06, 2009 | 16.88 | 17.08 | 16.61 | 16.83 | 7,344,894 | +0.45(+2.74%) |
Oct 05, 2009 | 16.00 | 16.47 | 15.81 | 16.39 | 9,605,473 | +0.47(+2.96%) |
Oct 02, 2009 | 15.82 | 16.05 | 15.63 | 15.91 | 12,369,390 | -0.29(-1.77%) |
Oct 01, 2009 | 17.10 | 17.10 | 16.18 | 16.20 | 10,186,087 | -0.73(-4.29%) |
Sep 30, 2009 | 17.14 | 17.20 | 16.53 | 16.93 | 12,520,426 | +0.13(+0.75%) |
Sep 29, 2009 | 16.94 | 17.07 | 16.61 | 16.80 | 11,878,533 | -0.33(-1.93%) |
Sep 28, 2009 | 16.83 | 17.15 | 16.69 | 17.13 | 9,155,751 | +0.43(+2.58%) |
Sep 25, 2009 | 16.63 | 16.99 | 16.52 | 16.70 | 15,113,598 | +0.05(+0.32%) |
Sep 24, 2009 | 17.53 | 17.53 | 16.51 | 16.65 | 20,346,778 | -0.89(-5.07%) |
Sep 23, 2009 | 18.10 | 18.10 | 17.32 | 17.54 | 14,667,826 | -0.50(-2.78%) |
Sep 22, 2009 | 17.69 | 18.12 | 17.52 | 18.04 | 10,337,596 | +0.76(+4.37%) |
Sep 21, 2009 | 16.88 | 17.33 | 16.66 | 17.28 | 8,116,365 | -0.15(-0.87%) |
Sep 18, 2009 | 17.56 | 17.58 | 17.11 | 17.43 | 7,418,963 | -0.02(-0.10%) |
Sep 17, 2009 | 17.30 | 17.68 | 17.19 | 17.45 | 12,430,289 | +0.20(+1.15%) |
Sep 16, 2009 | 17.26 | 17.52 | 17.04 | 17.25 | 10,948,452 | +0.11(+0.66%) |
Sep 15, 2009 | 16.67 | 17.17 | 16.63 | 17.14 | 10,913,216 | +0.62(+3.77%) |
Sep 14, 2009 | 15.97 | 16.59 | 15.97 | 16.52 | 9,219,468 | +0.16(+1.00%) |
Sep 11, 2009 | 15.93 | 16.50 | 15.88 | 16.35 | 12,362,702 | +0.50(+3.18%) |
Sep 10, 2009 | 15.37 | 15.88 | 15.36 | 15.85 | 7,442,025 | +0.44(+2.83%) |
Sep 09, 2009 | 15.31 | 15.56 | 15.16 | 15.41 | 8,144,627 | +0.09(+0.58%) |
Sep 08, 2009 | 15.16 | 15.42 | 15.07 | 15.32 | 8,182,364 | +0.59(+3.98%) |
Sep 04, 2009 | 14.34 | 14.81 | 14.34 | 14.74 | 6,787,803 | +0.50(+3.48%) |
Sep 03, 2009 | 14.10 | 14.29 | 14.02 | 14.24 | 6,434,097 | +0.29(+2.08%) |
Sep 02, 2009 | 13.92 | 14.12 | 13.78 | 13.95 | 8,648,647 | -0.17(-1.21%) |