Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.56 | 15.75 | 15.34 | 15.57 | 11,256 | +0.12(+0.76%) |
Aug 30, 2010 | 16.00 | 16.00 | 15.43 | 15.46 | 1,978,351 | -0.15(-0.95%) |
Aug 27, 2010 | 15.88 | 16.03 | 15.52 | 15.60 | 4,049,987 | -0.04(-0.24%) |
Aug 26, 2010 | 15.85 | 16.01 | 15.59 | 15.64 | 4,179,131 | -0.12(-0.75%) |
Aug 25, 2010 | 15.60 | 15.80 | 15.37 | 15.76 | 3,461,933 | +0.04(+0.23%) |
Aug 24, 2010 | 15.67 | 15.84 | 15.37 | 15.72 | 7,256,475 | -0.08(-0.51%) |
Aug 23, 2010 | 16.15 | 16.31 | 15.80 | 15.80 | 3,015,366 | -0.27(-1.65%) |
Aug 20, 2010 | 16.07 | 16.11 | 15.68 | 16.07 | 8,877,910 | -0.09(-0.55%) |
Aug 19, 2010 | 16.44 | 16.56 | 16.05 | 16.16 | 5,155,993 | -0.41(-2.45%) |
Aug 18, 2010 | 16.55 | 16.66 | 16.32 | 16.56 | 3,317,822 | +0.04(+0.27%) |
Aug 17, 2010 | 16.50 | 16.64 | 16.31 | 16.52 | 4,716,726 | +0.23(+1.40%) |
Aug 16, 2010 | 16.10 | 16.37 | 16.09 | 16.29 | 3,490,497 | +0.10(+0.64%) |
Aug 13, 2010 | 16.19 | 16.39 | 16.16 | 16.19 | 3,670,522 | -0.15(-0.90%) |
Aug 12, 2010 | 16.46 | 16.51 | 16.25 | 16.33 | 6,487,038 | -0.28(-1.69%) |
Aug 11, 2010 | 17.10 | 17.10 | 16.57 | 16.61 | 10,320,620 | -0.77(-4.45%) |
Aug 10, 2010 | 17.56 | 17.62 | 17.26 | 17.39 | 4,824,733 | -0.35(-1.95%) |
Aug 09, 2010 | 17.50 | 17.75 | 17.36 | 17.73 | 2,940,274 | +0.30(+1.73%) |
Aug 06, 2010 | 17.43 | 17.53 | 17.11 | 17.43 | 4,627,246 | -0.22(-1.25%) |
Aug 05, 2010 | 17.65 | 17.73 | 17.54 | 17.65 | 4,915,031 | -0.16(-0.91%) |
Aug 04, 2010 | 17.96 | 18.01 | 17.75 | 17.82 | 4,876,528 | +0.04(+0.21%) |
Aug 03, 2010 | 17.87 | 18.10 | 17.66 | 17.78 | 2,543,335 | -0.10(-0.54%) |
Aug 02, 2010 | 17.82 | 17.94 | 17.68 | 17.87 | 2,730,608 | +0.35(+1.98%) |
Jul 30, 2010 | 17.53 | 17.79 | 17.34 | 17.53 | 3,875,416 | -0.08(-0.46%) |
Jul 29, 2010 | 17.95 | 17.95 | 17.39 | 17.61 | 4,661,928 | -0.04(-0.25%) |
Jul 28, 2010 | 17.82 | 18.03 | 17.59 | 17.65 | 2,089,183 | -0.26(-1.44%) |
Jul 27, 2010 | 17.97 | 18.15 | 17.86 | 17.91 | 3,675,681 | +0.17(+0.96%) |
Jul 26, 2010 | 17.28 | 17.75 | 17.17 | 17.74 | 4,283,888 | +0.47(+2.73%) |
Jul 23, 2010 | 16.99 | 17.34 | 16.81 | 17.27 | 4,792,624 | +0.24(+1.38%) |
Jul 22, 2010 | 16.69 | 17.10 | 16.63 | 17.03 | 3,662,523 | +0.66(+4.01%) |
Jul 21, 2010 | 17.34 | 17.39 | 16.38 | 16.38 | 5,553,427 | -0.79(-4.60%) |
Jul 20, 2010 | 16.87 | 17.17 | 16.68 | 17.17 | 6,687,539 | +0.13(+0.78%) |
Jul 19, 2010 | 17.29 | 17.33 | 16.86 | 17.03 | 4,561,193 | -0.18(-1.03%) |
Jul 16, 2010 | 17.21 | 17.94 | 17.11 | 17.21 | 4,670,474 | -0.78(-4.34%) |
Jul 15, 2010 | 18.29 | 18.29 | 17.66 | 17.99 | 2,659,705 | -0.20(-1.09%) |
Jul 14, 2010 | 18.49 | 18.49 | 18.00 | 18.19 | 2,176,541 | -0.33(-1.79%) |
Jul 13, 2010 | 18.07 | 18.57 | 17.99 | 18.52 | 5,116,028 | +0.75(+4.23%) |
Jul 12, 2010 | 17.79 | 18.01 | 17.61 | 17.77 | 1,407,287 | -0.13(-0.70%) |
Jul 09, 2010 | 17.90 | 17.92 | 17.45 | 17.90 | 2,605,836 | +0.38(+2.19%) |
Jul 08, 2010 | 17.38 | 17.58 | 17.25 | 17.51 | 2,539,607 | +0.21(+1.24%) |
Jul 07, 2010 | 16.60 | 17.30 | 16.60 | 17.30 | 2,714,232 | +0.74(+4.50%) |
Jul 06, 2010 | 16.79 | 17.08 | 16.43 | 16.55 | 1,960,420 | -0.04(-0.22%) |
Jul 02, 2010 | 16.59 | 16.95 | 16.44 | 16.59 | 2,177,345 | -0.18(-1.05%) |
Jul 01, 2010 | 16.97 | 17.18 | 16.36 | 16.77 | 6,597,466 | -0.26(-1.52%) |
Jun 30, 2010 | 17.24 | 17.58 | 16.97 | 17.03 | 1,826,444 | -0.19(-1.11%) |
Jun 29, 2010 | 17.58 | 17.68 | 17.16 | 17.22 | 4,026,020 | -0.75(-4.19%) |
Jun 25, 2010 | 17.97 | 17.98 | 17.52 | 17.97 | 3,290,015 | +0.44(+2.48%) |
Jun 24, 2010 | 17.82 | 17.88 | 17.46 | 17.53 | 2,888,709 | -0.26(-1.45%) |
Jun 23, 2010 | 17.98 | 18.15 | 17.70 | 17.79 | 2,123,497 | -0.24(-1.35%) |
Jun 22, 2010 | 18.30 | 18.54 | 17.98 | 18.04 | 678 | -0.28(-1.53%) |
Jun 21, 2010 | 18.44 | 18.57 | 18.17 | 18.32 | 2,299,408 | -0.03(-0.16%) |
Jun 18, 2010 | 18.35 | 18.46 | 18.07 | 18.35 | 3,325,900 | +0.05(+0.25%) |
Jun 17, 2010 | 18.33 | 18.43 | 18.10 | 18.30 | 3,507,850 | +0.02(+0.12%) |
Jun 16, 2010 | 18.09 | 18.48 | 18.09 | 18.28 | 2,582,687 | +0.03(+0.16%) |
Jun 15, 2010 | 18.05 | 18.31 | 17.48 | 18.25 | 3,047,170 | +0.39(+2.18%) |
Jun 14, 2010 | 17.98 | 18.23 | 17.82 | 17.86 | 1,722,473 | -0.04(-0.25%) |
Jun 11, 2010 | 17.55 | 17.92 | 17.51 | 17.90 | 2,331,435 | +0.18(+0.99%) |
Jun 10, 2010 | 17.45 | 17.74 | 17.29 | 17.73 | 2,733,585 | +0.54(+3.12%) |
Jun 09, 2010 | 17.48 | 17.55 | 17.12 | 17.19 | 6,734,183 | -0.15(-0.89%) |
Jun 08, 2010 | 17.39 | 17.51 | 16.93 | 17.34 | 6,233,201 | -0.01(-0.04%) |
Jun 07, 2010 | 17.50 | 17.76 | 17.35 | 17.35 | 6,119,308 | -0.14(-0.80%) |
Jun 04, 2010 | 17.49 | 18.22 | 17.45 | 17.49 | 7,536,923 | -1.13(-6.07%) |
Jun 03, 2010 | 18.73 | 18.73 | 18.37 | 18.62 | 1,595,903 | +0.01(+0.08%) |
Jun 02, 2010 | 18.03 | 18.61 | 17.98 | 18.61 | 2,702,652 | +0.58(+3.22%) |
Jun 01, 2010 | 18.37 | 18.53 | 17.98 | 18.03 | 3,135,081 | -0.49(-2.66%) |
May 28, 2010 | 18.52 | 18.84 | 18.40 | 18.52 | 2,833,218 | -0.35(-1.83%) |
May 27, 2010 | 18.66 | 18.92 | 18.40 | 18.87 | 3,011,919 | +0.62(+3.38%) |
May 26, 2010 | 18.49 | 18.56 | 18.15 | 18.25 | 3,511,699 | +0.08(+0.44%) |
May 25, 2010 | 17.73 | 18.23 | 17.45 | 18.17 | 4,616,467 | +0.02(+0.12%) |
May 24, 2010 | 18.71 | 18.71 | 18.06 | 18.15 | 3,431,558 | -0.43(-2.33%) |
May 21, 2010 | 17.81 | 18.78 | 17.79 | 18.58 | 7,092,333 | +0.34(+1.85%) |
May 20, 2010 | 18.98 | 19.00 | 18.21 | 18.24 | 6,346,153 | -1.13(-5.84%) |
May 19, 2010 | 19.31 | 19.92 | 19.10 | 19.37 | 5,803,458 | -0.16(-0.83%) |
May 18, 2010 | 20.27 | 20.37 | 19.36 | 19.53 | 816 | -0.57(-2.85%) |
May 17, 2010 | 20.06 | 20.39 | 19.64 | 20.11 | 4,641,349 | +0.04(+0.18%) |
May 14, 2010 | 20.07 | 20.47 | 19.80 | 20.07 | 5,674,400 | -0.51(-2.46%) |
May 13, 2010 | 20.79 | 20.89 | 20.47 | 20.58 | 2,762,039 | -0.22(-1.06%) |
May 12, 2010 | 20.53 | 20.80 | 20.25 | 20.80 | 4,016,900 | +0.58(+2.87%) |
May 11, 2010 | 20.35 | 20.59 | 20.20 | 20.22 | 6,451,286 | +0.60(+3.07%) |
May 10, 2010 | 19.56 | 19.92 | 19.47 | 19.61 | 8,804,541 | +0.77(+4.09%) |
May 07, 2010 | 19.39 | 19.52 | 18.61 | 18.84 | 10,861,507 | +0.34(+1.83%) |
May 06, 2010 | 19.80 | 21.67 | 16.24 | 18.51 | 9,307,412 | -1.12(-5.69%) |
May 05, 2010 | 19.83 | 20.06 | 19.50 | 19.62 | 7,396,862 | -0.18(-0.89%) |
May 04, 2010 | 20.35 | 20.36 | 19.70 | 19.80 | 18,722,954 | -0.75(-3.65%) |
May 03, 2010 | 20.72 | 20.98 | 20.36 | 20.55 | 6,140,513 | +0.04(+0.18%) |
Apr 30, 2010 | 21.11 | 21.19 | 20.50 | 20.51 | 8,296,759 | -0.63(-2.99%) |
Apr 29, 2010 | 20.73 | 21.22 | 20.54 | 21.14 | 6,411,813 | +0.51(+2.46%) |
Apr 28, 2010 | 20.73 | 20.94 | 20.58 | 20.64 | 5,325,044 | +0.07(+0.32%) |
Apr 27, 2010 | 20.91 | 21.22 | 20.53 | 20.57 | 8,895,705 | -0.45(-2.13%) |
Apr 26, 2010 | 21.88 | 21.88 | 21.02 | 21.02 | 7,495,673 | -0.80(-3.67%) |
Apr 23, 2010 | 21.73 | 21.86 | 21.51 | 21.82 | 6,905,174 | +0.09(+0.41%) |
Apr 22, 2010 | 20.99 | 21.79 | 20.90 | 21.73 | 25,570,124 | +0.60(+2.84%) |
Apr 21, 2010 | 20.72 | 21.18 | 20.61 | 21.13 | 13,350,376 | +0.43(+2.07%) |
Apr 20, 2010 | 20.55 | 20.71 | 20.34 | 20.70 | 4,392,617 | +0.33(+1.62%) |
Apr 19, 2010 | 20.17 | 20.53 | 19.95 | 20.37 | 4,851,077 | +0.10(+0.51%) |
Apr 16, 2010 | 20.83 | 20.86 | 20.02 | 20.27 | 7,963,199 | -0.59(-2.85%) |
Apr 15, 2010 | 20.83 | 21.05 | 20.80 | 20.86 | 3,682,129 | +0.06(+0.28%) |
Apr 14, 2010 | 20.45 | 20.80 | 20.34 | 20.80 | 3,916,758 | +0.62(+3.06%) |
Apr 13, 2010 | 20.37 | 20.41 | 20.03 | 20.19 | 4,631,059 | -0.25(-1.22%) |
Apr 12, 2010 | 20.32 | 20.44 | 20.17 | 20.44 | 3,456,018 | +0.21(+1.02%) |
Apr 09, 2010 | 20.25 | 20.35 | 20.07 | 20.23 | 2,926,645 | +0.10(+0.47%) |
Apr 08, 2010 | 19.95 | 20.22 | 19.87 | 20.14 | 5,719,747 | +0.15(+0.77%) |
Apr 07, 2010 | 20.22 | 20.31 | 19.86 | 19.98 | 6,296,619 | -0.22(-1.09%) |
Apr 06, 2010 | 19.46 | 20.24 | 19.41 | 20.20 | 5,305,193 | +0.67(+3.42%) |
Apr 05, 2010 | 19.43 | 19.55 | 19.25 | 19.53 | 1,756,590 | +0.23(+1.18%) |
Apr 01, 2010 | 19.39 | 19.31 | 19.31 | 19.31 | 2,355,072 | +0.04(+0.23%) |
Mar 31, 2010 | 19.17 | 19.49 | 19.15 | 19.26 | 4,171,661 | -0.01(-0.04%) |
Mar 30, 2010 | 19.29 | 19.36 | 19.14 | 19.27 | 2,291,573 | +0.01(+0.08%) |
Mar 29, 2010 | 19.49 | 19.49 | 19.09 | 19.25 | 3,326,943 | -0.09(-0.46%) |
Mar 26, 2010 | 19.61 | 19.81 | 19.27 | 19.34 | 2,851,543 | -0.21(-1.05%) |
Mar 25, 2010 | 19.67 | 20.07 | 19.54 | 19.55 | 5,697,032 | +0.04(+0.23%) |
Mar 24, 2010 | 19.64 | 19.75 | 19.48 | 19.50 | 3,058,219 | -0.19(-0.97%) |
Mar 23, 2010 | 19.67 | 19.73 | 19.39 | 19.70 | 2,931,247 | +0.03(+0.15%) |
Mar 22, 2010 | 19.24 | 19.67 | 19.21 | 19.67 | 1,995,401 | +0.26(+1.33%) |
Mar 19, 2010 | 19.40 | 19.44 | 19.10 | 19.41 | 1,735,416 | +0.07(+0.34%) |
Mar 18, 2010 | 19.42 | 19.57 | 19.27 | 19.34 | 4,248,103 | -0.07(-0.38%) |
Mar 17, 2010 | 19.14 | 19.45 | 19.11 | 19.42 | 7,247,166 | +0.32(+1.65%) |
Mar 16, 2010 | 18.90 | 19.10 | 18.74 | 19.10 | 3,185,456 | +0.26(+1.40%) |
Mar 15, 2010 | 18.73 | 18.87 | 18.70 | 18.84 | 3,053,409 | +0.01(+0.08%) |
Mar 12, 2010 | 19.09 | 19.09 | 18.72 | 18.82 | 5,672,122 | -0.10(-0.50%) |
Mar 11, 2010 | 18.65 | 18.93 | 18.60 | 18.92 | 5,862,008 | +0.25(+1.33%) |
Mar 10, 2010 | 18.43 | 18.76 | 18.35 | 18.67 | 5,269,059 | +0.31(+1.68%) |
Mar 09, 2010 | 18.30 | 18.48 | 18.21 | 18.36 | 2,877,383 | +0.00(+0.00%) |
Mar 08, 2010 | 18.49 | 18.50 | 18.32 | 18.36 | 5,647,297 | -0.07(-0.40%) |
Mar 05, 2010 | 18.13 | 18.46 | 17.97 | 18.43 | 5,897,344 | +0.48(+2.69%) |
Mar 04, 2010 | 17.94 | 17.99 | 17.82 | 17.95 | 3,965,316 | +0.02(+0.12%) |
Mar 03, 2010 | 18.01 | 18.09 | 17.84 | 17.93 | 2,614,923 | -0.03(-0.16%) |
Mar 02, 2010 | 17.97 | 18.13 | 17.94 | 17.96 | 3,995,047 | +0.10(+0.57%) |
Mar 01, 2010 | 17.97 | 18.05 | 17.85 | 17.86 | 3,173,050 | -0.11(-0.61%) |
Feb 26, 2010 | 18.08 | 18.08 | 17.78 | 17.97 | 5,207,853 | -0.16(-0.89%) |
Feb 25, 2010 | 18.05 | 18.17 | 17.92 | 18.13 | 3,686,937 | -0.11(-0.60%) |
Feb 24, 2010 | 17.89 | 18.32 | 17.85 | 18.24 | 6,874,525 | +0.42(+2.38%) |
Feb 23, 2010 | 17.94 | 17.97 | 17.70 | 17.81 | 4,691,633 | -0.14(-0.78%) |
Feb 22, 2010 | 17.66 | 18.00 | 17.66 | 17.95 | 3,871,828 | +0.34(+1.96%) |
Feb 19, 2010 | 17.47 | 17.64 | 17.42 | 17.61 | 4,550,687 | +0.07(+0.38%) |
Feb 18, 2010 | 17.35 | 17.54 | 17.30 | 17.54 | 2,037,452 | +0.17(+0.97%) |
Feb 17, 2010 | 17.46 | 17.53 | 17.21 | 17.37 | 4,346,891 | -0.10(-0.59%) |
Feb 16, 2010 | 17.27 | 17.48 | 17.09 | 17.48 | 2,940,138 | +0.38(+2.23%) |
Feb 12, 2010 | 16.85 | 17.09 | 17.09 | 17.09 | 4,252,310 | +0.06(+0.34%) |
Feb 11, 2010 | 16.98 | 17.13 | 16.87 | 17.04 | 5,832,033 | -0.06(-0.34%) |
Feb 10, 2010 | 16.84 | 17.12 | 16.73 | 17.09 | 4,053,247 | +0.20(+1.17%) |
Feb 09, 2010 | 16.89 | 17.04 | 16.72 | 16.90 | 3,992,750 | +0.16(+0.96%) |
Feb 08, 2010 | 16.80 | 17.00 | 16.62 | 16.74 | 5,762,061 | -0.19(-1.12%) |
Feb 05, 2010 | 16.79 | 17.20 | 16.39 | 16.93 | 13,866,026 | +0.22(+1.32%) |
Feb 04, 2010 | 16.98 | 16.98 | 16.49 | 16.71 | 19,503,784 | -0.42(-2.44%) |
Feb 03, 2010 | 17.42 | 17.46 | 16.95 | 17.12 | 13,482,631 | -0.34(-1.97%) |
Feb 02, 2010 | 17.64 | 17.82 | 17.35 | 17.47 | 7,787,457 | -0.03(-0.17%) |
Feb 01, 2010 | 17.75 | 17.86 | 17.45 | 17.50 | 4,187,971 | -0.13(-0.75%) |
Jan 29, 2010 | 18.08 | 18.14 | 17.63 | 17.63 | 7,548,531 | -0.37(-2.03%) |
Jan 28, 2010 | 18.41 | 18.47 | 17.78 | 18.00 | 9,823,831 | -0.23(-1.29%) |
Jan 27, 2010 | 17.66 | 18.24 | 17.55 | 18.23 | 13,658,698 | +0.56(+3.15%) |
Jan 26, 2010 | 17.67 | 18.08 | 17.48 | 17.67 | 5,844,432 | -0.02(-0.12%) |
Jan 25, 2010 | 17.93 | 18.01 | 17.39 | 17.69 | 7,620,976 | -0.14(-0.78%) |
Jan 22, 2010 | 18.24 | 18.37 | 17.70 | 17.83 | 13,234,605 | -0.42(-2.33%) |
Jan 21, 2010 | 17.83 | 18.38 | 17.60 | 18.26 | 24,120,366 | +0.55(+3.10%) |
Jan 20, 2010 | 17.56 | 17.83 | 17.07 | 17.71 | 12,283,853 | -0.03(-0.17%) |
Jan 19, 2010 | 17.34 | 17.77 | 17.32 | 17.74 | 5,408,434 | +0.40(+2.28%) |
Jan 15, 2010 | 17.54 | 17.34 | 17.34 | 17.34 | 5,355,120 | -0.21(-1.21%) |
Jan 14, 2010 | 17.01 | 17.65 | 17.01 | 17.56 | 6,735,040 | +0.52(+3.05%) |
Jan 13, 2010 | 16.93 | 17.19 | 16.69 | 17.04 | 5,507,046 | +0.15(+0.91%) |
Jan 12, 2010 | 16.95 | 17.07 | 16.78 | 16.88 | 5,079,691 | -0.12(-0.69%) |
Jan 11, 2010 | 17.28 | 17.28 | 16.93 | 17.00 | 4,463,839 | -0.26(-1.53%) |
Jan 08, 2010 | 16.90 | 17.26 | 16.77 | 17.26 | 6,855,172 | +0.31(+1.86%) |
Jan 07, 2010 | 16.33 | 16.96 | 16.27 | 16.95 | 7,115,664 | +0.58(+3.53%) |
Jan 06, 2010 | 16.24 | 16.41 | 16.19 | 16.37 | 6,020,241 | +0.12(+0.77%) |
Jan 05, 2010 | 16.62 | 16.62 | 16.12 | 16.24 | 9,972,336 | -0.38(-2.29%) |
Jan 04, 2010 | 16.43 | 16.65 | 16.43 | 16.63 | 2,029,888 | +0.33(+2.02%) |
Dec 31, 2009 | 16.49 | 16.30 | 16.30 | 16.30 | 4,024,293 | -0.12(-0.71%) |
Dec 30, 2009 | 16.49 | 16.66 | 16.35 | 16.41 | 3,706,666 | -0.19(-1.15%) |
Dec 29, 2009 | 16.54 | 16.66 | 16.50 | 16.60 | 1,458,486 | +0.08(+0.49%) |
Dec 28, 2009 | 16.64 | 16.64 | 16.48 | 16.52 | 2,652,893 | -0.07(-0.40%) |
Dec 24, 2009 | 16.38 | 16.59 | 16.38 | 16.59 | 1,972,219 | +0.22(+1.34%) |
Dec 23, 2009 | 16.35 | 16.54 | 16.35 | 16.37 | 6,506,963 | -0.02(-0.13%) |
Dec 22, 2009 | 16.19 | 16.42 | 16.13 | 16.39 | 3,545,798 | +0.37(+2.29%) |
Dec 21, 2009 | 16.05 | 16.22 | 15.94 | 16.02 | 2,850,877 | +0.01(+0.05%) |
Dec 18, 2009 | 15.56 | 16.02 | 15.51 | 16.02 | 3,463,825 | +0.54(+3.47%) |
Dec 17, 2009 | 15.43 | 15.64 | 15.43 | 15.48 | 3,603,172 | -0.10(-0.66%) |
Dec 16, 2009 | 15.63 | 15.78 | 15.50 | 15.58 | 2,690,554 | -0.01(-0.05%) |
Dec 15, 2009 | 15.61 | 15.76 | 15.55 | 15.59 | 5,057,902 | +0.03(+0.20%) |
Dec 14, 2009 | 15.56 | 15.76 | 15.55 | 15.56 | 3,445,898 | +0.06(+0.41%) |
Dec 11, 2009 | 15.41 | 15.50 | 15.33 | 15.50 | 2,252,738 | +0.04(+0.28%) |
Dec 10, 2009 | 15.41 | 15.51 | 15.28 | 15.45 | 4,720,202 | +0.04(+0.28%) |
Dec 09, 2009 | 15.63 | 15.63 | 15.28 | 15.41 | 3,337,077 | -0.11(-0.71%) |
Dec 08, 2009 | 15.37 | 15.63 | 15.33 | 15.52 | 4,645,282 | -0.01(-0.05%) |
Dec 07, 2009 | 15.72 | 15.75 | 15.44 | 15.52 | 4,055,078 | -0.11(-0.70%) |
Dec 04, 2009 | 15.65 | 15.71 | 15.28 | 15.63 | 5,273,926 | +0.45(+2.94%) |
Dec 03, 2009 | 15.70 | 15.88 | 15.19 | 15.19 | 5,334,133 | -0.39(-2.49%) |
Dec 02, 2009 | 15.49 | 15.72 | 15.37 | 15.58 | 3,419,223 | +0.23(+1.48%) |
Dec 01, 2009 | 15.43 | 15.53 | 15.28 | 15.35 | 3,561,896 | -0.02(-0.14%) |
Nov 30, 2009 | 15.06 | 15.37 | 14.93 | 15.37 | 3,856,045 | +0.34(+2.24%) |
Nov 27, 2009 | 14.90 | 15.33 | 14.71 | 15.03 | 2,966,600 | -0.30(-1.95%) |
Nov 25, 2009 | 15.48 | 15.55 | 15.33 | 15.33 | 2,573,314 | -0.12(-0.76%) |
Nov 24, 2009 | 15.39 | 15.52 | 15.19 | 15.45 | 3,731,232 | -0.06(-0.38%) |
Nov 23, 2009 | 15.34 | 15.64 | 15.34 | 15.51 | 5,118,756 | +0.27(+1.77%) |
Nov 20, 2009 | 15.03 | 15.31 | 15.03 | 15.24 | 3,659,935 | +0.08(+0.53%) |
Nov 19, 2009 | 15.30 | 15.37 | 15.04 | 15.16 | 4,840,556 | -0.30(-1.94%) |
Nov 18, 2009 | 15.47 | 15.53 | 15.29 | 15.46 | 6,282,011 | +0.01(+0.09%) |
Nov 17, 2009 | 15.01 | 15.49 | 15.01 | 15.44 | 6,494,677 | +0.28(+1.83%) |
Nov 16, 2009 | 14.79 | 15.40 | 14.79 | 15.17 | 8,117,448 | +0.47(+3.18%) |
Nov 13, 2009 | 14.66 | 14.76 | 14.47 | 14.70 | 3,295,130 | +0.09(+0.60%) |
Nov 12, 2009 | 15.08 | 15.10 | 14.55 | 14.61 | 7,772,090 | -0.37(-2.44%) |
Nov 11, 2009 | 14.86 | 15.22 | 14.83 | 14.98 | 5,808,895 | +0.29(+1.94%) |
Nov 10, 2009 | 14.93 | 14.93 | 14.53 | 14.69 | 5,404,174 | -0.20(-1.33%) |
Nov 09, 2009 | 14.69 | 14.95 | 14.68 | 14.89 | 3,037,633 | +0.32(+2.21%) |
Nov 06, 2009 | 14.41 | 14.65 | 14.27 | 14.57 | 4,771,461 | +0.01(+0.10%) |
Nov 05, 2009 | 14.36 | 14.59 | 14.22 | 14.55 | 6,437,170 | +0.24(+1.69%) |
Nov 04, 2009 | 14.79 | 14.82 | 14.29 | 14.31 | 6,204,431 | -0.34(-2.34%) |
Nov 03, 2009 | 14.49 | 14.72 | 14.30 | 14.65 | 6,888,842 | -0.04(-0.25%) |
Nov 02, 2009 | 14.94 | 15.09 | 14.33 | 14.69 | 7,917,397 | -0.18(-1.18%) |
Oct 30, 2009 | 15.50 | 15.51 | 14.76 | 14.87 | 10,217,966 | -0.79(-5.04%) |
Oct 29, 2009 | 15.53 | 15.71 | 15.28 | 15.66 | 14,492,705 | +0.23(+1.52%) |
Oct 28, 2009 | 15.47 | 15.55 | 15.08 | 15.42 | 14,031,517 | -0.07(-0.47%) |
Oct 27, 2009 | 15.33 | 15.80 | 15.31 | 15.50 | 15,926,389 | +0.11(+0.71%) |
Oct 26, 2009 | 15.36 | 15.45 | 15.06 | 15.39 | 12,418,935 | -0.01(-0.05%) |
Oct 23, 2009 | 15.35 | 15.44 | 15.24 | 15.39 | 6,878,354 | -0.34(-2.18%) |
Oct 22, 2009 | 15.05 | 15.77 | 14.90 | 15.74 | 15,482,092 | +0.80(+5.38%) |
Oct 21, 2009 | 15.42 | 15.62 | 14.90 | 14.93 | 13,500,617 | -0.54(-3.50%) |
Oct 20, 2009 | 15.35 | 15.49 | 15.34 | 15.47 | 5,930,076 | -0.23(-1.44%) |
Oct 19, 2009 | 15.75 | 15.82 | 15.50 | 15.70 | 5,657,651 | +0.04(+0.23%) |
Oct 16, 2009 | 15.77 | 15.86 | 15.55 | 15.66 | 4,349,612 | -0.30(-1.88%) |
Oct 15, 2009 | 15.87 | 15.99 | 15.73 | 15.96 | 5,047,903 | -0.05(-0.32%) |
Oct 14, 2009 | 15.89 | 16.07 | 15.73 | 16.01 | 4,113,892 | +0.34(+2.19%) |
Oct 13, 2009 | 15.58 | 15.77 | 15.38 | 15.67 | 3,697,941 | -0.04(-0.23%) |
Oct 12, 2009 | 15.80 | 15.90 | 15.66 | 15.71 | 1,813,597 | -0.14(-0.88%) |
Oct 09, 2009 | 15.64 | 15.93 | 15.58 | 15.85 | 3,384,580 | +0.24(+1.55%) |
Oct 08, 2009 | 15.46 | 15.70 | 15.38 | 15.61 | 4,215,941 | +0.20(+1.28%) |
Oct 07, 2009 | 15.33 | 15.45 | 15.04 | 15.41 | 3,750,642 | +0.04(+0.29%) |
Oct 06, 2009 | 15.42 | 15.63 | 15.19 | 15.36 | 6,265,392 | +0.27(+1.79%) |
Oct 05, 2009 | 15.03 | 15.34 | 14.99 | 15.09 | 3,714,787 | +0.18(+1.23%) |
Oct 02, 2009 | 14.82 | 15.17 | 14.71 | 14.91 | 5,697,787 | -0.16(-1.07%) |
Oct 01, 2009 | 15.55 | 15.71 | 15.03 | 15.07 | 6,077,793 | -0.51(-3.28%) |
Sep 30, 2009 | 15.88 | 15.88 | 15.35 | 15.58 | 5,539,263 | -0.12(-0.75%) |
Sep 29, 2009 | 15.73 | 15.85 | 15.55 | 15.70 | 4,235,716 | -0.01(-0.09%) |
Sep 28, 2009 | 15.36 | 15.75 | 15.28 | 15.71 | 3,967,303 | +0.34(+2.19%) |
Sep 25, 2009 | 15.32 | 15.47 | 15.07 | 15.38 | 7,927,907 | -0.06(-0.38%) |
Sep 24, 2009 | 16.15 | 16.15 | 15.28 | 15.44 | 9,351,322 | -0.53(-3.30%) |
Sep 23, 2009 | 16.12 | 16.29 | 15.93 | 15.96 | 6,753,553 | -0.16(-1.00%) |
Sep 22, 2009 | 16.12 | 16.18 | 15.77 | 16.12 | 5,159,662 | +0.21(+1.33%) |
Sep 21, 2009 | 16.00 | 16.06 | 15.79 | 15.91 | 6,193,977 | -0.29(-1.80%) |
Sep 18, 2009 | 16.20 | 16.32 | 15.96 | 16.20 | 5,236,964 | +0.01(+0.05%) |
Sep 17, 2009 | 16.62 | 16.72 | 16.02 | 16.20 | 10,046,713 | +0.03(+0.18%) |
Sep 16, 2009 | 15.64 | 16.62 | 15.61 | 16.17 | 8,421,612 | +0.59(+3.78%) |
Sep 15, 2009 | 15.34 | 15.72 | 15.02 | 15.58 | 8,230,431 | +0.25(+1.61%) |
Sep 14, 2009 | 15.11 | 15.33 | 15.06 | 15.33 | 2,416,189 | +0.03(+0.19%) |
Sep 11, 2009 | 15.19 | 15.41 | 15.13 | 15.30 | 2,743,446 | +0.07(+0.48%) |
Sep 10, 2009 | 15.06 | 15.23 | 14.96 | 15.23 | 2,731,740 | +0.47(+3.15%) |
Sep 09, 2009 | 14.92 | 15.36 | 14.76 | 14.76 | 6,753,803 | -0.14(-0.93%) |
Sep 08, 2009 | 15.03 | 15.03 | 14.78 | 14.90 | 4,492,683 | +0.09(+0.59%) |
Sep 04, 2009 | 14.73 | 14.87 | 14.62 | 14.81 | 3,206,430 | +0.09(+0.64%) |
Sep 03, 2009 | 14.60 | 14.76 | 14.49 | 14.72 | 1,835,838 | +0.20(+1.40%) |
Sep 02, 2009 | 14.65 | 14.89 | 14.50 | 14.52 | 3,882,319 | -0.31(-2.11%) |