Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.76 | 19.92 | 19.48 | 19.76 | 8,975,040 | +0.23(+1.16%) |
Sep 29, 2010 | 19.34 | 19.57 | 19.23 | 19.53 | 6,549,601 | +0.05(+0.27%) |
Sep 28, 2010 | 19.30 | 19.54 | 18.93 | 19.48 | 6,280,989 | +0.23(+1.17%) |
Sep 27, 2010 | 19.46 | 19.46 | 19.12 | 19.25 | 7,257,484 | -0.32(-1.61%) |
Sep 24, 2010 | 19.35 | 19.58 | 19.21 | 19.57 | 7,029,710 | +0.55(+2.89%) |
Sep 23, 2010 | 18.97 | 19.23 | 18.82 | 19.02 | 4,757,316 | -0.15(-0.79%) |
Sep 22, 2010 | 19.17 | 19.35 | 19.04 | 19.17 | 4,239,824 | -0.05(-0.28%) |
Sep 21, 2010 | 19.22 | 19.35 | 19.10 | 19.22 | 6,283,176 | -0.06(-0.30%) |
Sep 20, 2010 | 18.82 | 19.33 | 18.71 | 19.28 | 9,997,413 | +0.61(+3.27%) |
Sep 17, 2010 | 18.68 | 18.76 | 18.44 | 18.67 | 11,215,824 | +0.05(+0.29%) |
Sep 15, 2010 | 18.53 | 18.67 | 18.33 | 18.62 | 5,193,634 | -0.03(-0.15%) |
Sep 14, 2010 | 18.54 | 18.75 | 18.41 | 18.64 | 4,603,862 | +0.00(+0.00%) |
Sep 13, 2010 | 18.64 | 18.85 | 18.53 | 18.64 | 5,096,867 | +0.21(+1.13%) |
Sep 10, 2010 | 18.25 | 18.65 | 18.08 | 18.44 | 5,324,545 | +0.25(+1.35%) |
Sep 09, 2010 | 18.60 | 18.64 | 18.10 | 18.19 | 4,825,767 | -0.17(-0.92%) |
Sep 08, 2010 | 18.17 | 18.46 | 18.14 | 18.36 | 6,029,972 | +0.21(+1.15%) |
Sep 07, 2010 | 18.48 | 18.57 | 18.10 | 18.15 | 4,159,557 | -0.44(-2.36%) |
Sep 03, 2010 | 18.45 | 18.74 | 18.44 | 18.59 | 5,536,750 | +0.37(+2.03%) |
Sep 02, 2010 | 17.81 | 18.23 | 17.79 | 18.22 | 6,509,553 | +0.40(+2.24%) |
Sep 01, 2010 | 17.13 | 17.85 | 17.07 | 17.82 | 9,973,713 | +1.00(+5.97%) |
Aug 31, 2010 | 16.64 | 16.99 | 16.50 | 16.81 | 6,372,211 | +0.02(+0.12%) |
Aug 30, 2010 | 17.21 | 17.26 | 16.79 | 16.79 | 5,148,253 | -0.48(-2.76%) |
Aug 27, 2010 | 16.85 | 17.38 | 16.51 | 17.27 | 7,165,718 | +0.53(+3.14%) |
Aug 26, 2010 | 16.89 | 17.19 | 16.72 | 16.74 | 6,287,380 | -0.10(-0.61%) |
Aug 25, 2010 | 16.48 | 16.94 | 16.32 | 16.85 | 7,281,895 | +0.12(+0.74%) |
Aug 24, 2010 | 16.84 | 16.93 | 16.52 | 16.72 | 8,463,958 | -0.37(-2.14%) |
Aug 23, 2010 | 17.47 | 17.58 | 17.01 | 17.09 | 6,502,307 | -0.22(-1.26%) |
Aug 20, 2010 | 17.29 | 17.35 | 16.97 | 17.31 | 7,333,793 | -0.07(-0.38%) |
Aug 19, 2010 | 17.72 | 17.87 | 17.23 | 17.37 | 7,468,590 | -0.52(-2.89%) |
Aug 18, 2010 | 17.88 | 18.01 | 17.59 | 17.89 | 3,930,163 | -0.07(-0.40%) |
Aug 17, 2010 | 17.58 | 18.18 | 17.40 | 17.96 | 6,779,068 | +0.60(+3.44%) |
Aug 16, 2010 | 17.04 | 17.45 | 16.92 | 17.36 | 5,201,445 | +0.14(+0.81%) |
Aug 13, 2010 | 17.23 | 17.43 | 17.01 | 17.23 | 7,235,278 | -0.12(-0.71%) |
Aug 12, 2010 | 17.40 | 17.55 | 17.32 | 17.35 | 6,826,618 | -0.31(-1.76%) |
Aug 11, 2010 | 18.13 | 18.20 | 17.58 | 17.66 | 8,537,595 | -0.82(-4.45%) |
Aug 10, 2010 | 18.50 | 18.63 | 18.26 | 18.48 | 7,518,290 | -0.28(-1.51%) |
Aug 09, 2010 | 18.78 | 18.84 | 18.60 | 18.76 | 3,416,580 | +0.15(+0.81%) |
Aug 06, 2010 | 18.43 | 18.65 | 18.14 | 18.61 | 7,298,262 | +0.00(+0.00%) |
Aug 05, 2010 | 18.61 | 18.75 | 18.51 | 18.61 | 5,021,980 | -0.12(-0.63%) |
Aug 04, 2010 | 18.76 | 19.00 | 18.71 | 18.73 | 6,610,013 | +0.09(+0.48%) |
Aug 03, 2010 | 19.04 | 19.13 | 18.57 | 18.64 | 7,923,411 | -0.46(-2.42%) |
Aug 02, 2010 | 19.06 | 19.30 | 18.92 | 19.10 | 5,354,145 | +0.34(+1.83%) |
Jul 30, 2010 | 18.34 | 18.86 | 18.34 | 18.76 | 5,511,645 | +0.09(+0.50%) |
Jul 29, 2010 | 18.78 | 18.95 | 18.37 | 18.67 | 8,722,272 | +0.01(+0.07%) |
Jul 28, 2010 | 18.83 | 19.00 | 18.45 | 18.65 | 7,857,811 | -0.02(-0.13%) |
Jul 27, 2010 | 19.45 | 19.48 | 18.38 | 18.68 | 13,001,740 | -0.57(-2.94%) |
Jul 26, 2010 | 18.94 | 19.44 | 18.81 | 19.24 | 10,956,034 | +0.34(+1.80%) |
Jul 23, 2010 | 18.69 | 19.01 | 18.40 | 18.90 | 13,051,193 | +0.15(+0.79%) |
Jul 22, 2010 | 18.19 | 18.91 | 18.16 | 18.76 | 11,557,076 | +0.69(+3.81%) |
Jul 21, 2010 | 18.06 | 18.41 | 17.97 | 18.07 | 13,953,101 | +0.15(+0.85%) |
Jul 20, 2010 | 16.99 | 17.93 | 16.95 | 17.92 | 9,499,759 | +0.57(+3.28%) |
Jul 19, 2010 | 17.27 | 17.50 | 17.08 | 17.35 | 5,207,328 | +0.16(+0.91%) |
Jul 16, 2010 | 18.00 | 18.02 | 17.13 | 17.19 | 8,780,615 | -0.80(-4.46%) |
Jul 15, 2010 | 17.96 | 18.07 | 17.65 | 17.99 | 5,233,650 | -0.02(-0.11%) |
Jul 14, 2010 | 17.93 | 18.02 | 17.80 | 18.02 | 6,799,066 | +0.12(+0.69%) |
Jul 13, 2010 | 17.22 | 17.98 | 17.22 | 17.89 | 10,138,489 | +0.88(+5.20%) |
Jul 12, 2010 | 17.06 | 17.15 | 16.81 | 17.01 | 4,525,407 | -0.12(-0.72%) |
Jul 09, 2010 | 16.96 | 17.26 | 16.86 | 17.13 | 4,643,819 | +0.22(+1.28%) |
Jul 08, 2010 | 16.84 | 16.95 | 16.64 | 16.91 | 5,613,392 | +0.21(+1.25%) |
Jul 07, 2010 | 16.05 | 16.73 | 15.86 | 16.70 | 7,048,199 | +0.67(+4.19%) |
Jul 06, 2010 | 16.30 | 16.49 | 15.87 | 16.03 | 7,574,924 | -0.07(-0.46%) |
Jul 02, 2010 | 16.34 | 16.38 | 15.96 | 16.11 | 9,568,871 | -0.15(-0.91%) |
Jul 01, 2010 | 16.32 | 16.39 | 15.80 | 16.25 | 8,481,726 | -0.07(-0.43%) |
Jun 30, 2010 | 16.58 | 16.85 | 16.28 | 16.32 | 9,171,321 | -0.29(-1.73%) |
Jun 29, 2010 | 16.99 | 17.09 | 16.48 | 16.61 | 7,705,692 | -1.06(-6.00%) |
Jun 25, 2010 | 17.58 | 17.77 | 17.36 | 17.67 | 7,651,219 | +0.23(+1.29%) |
Jun 24, 2010 | 17.51 | 17.74 | 17.19 | 17.45 | 7,156,650 | -0.18(-1.00%) |
Jun 23, 2010 | 17.60 | 17.79 | 17.33 | 17.62 | 6,270,001 | +0.01(+0.05%) |
Jun 22, 2010 | 18.27 | 18.42 | 17.56 | 17.61 | 7,501,791 | -0.60(-3.28%) |
Jun 21, 2010 | 18.11 | 18.59 | 17.95 | 18.21 | 8,665,398 | +0.34(+1.90%) |
Jun 18, 2010 | 17.88 | 18.17 | 17.80 | 17.87 | 7,111,332 | +0.02(+0.14%) |
Jun 17, 2010 | 17.88 | 17.96 | 17.52 | 17.85 | 5,125,547 | +0.05(+0.30%) |
Jun 16, 2010 | 17.81 | 17.93 | 17.73 | 17.79 | 4,356,203 | -0.17(-0.93%) |
Jun 15, 2010 | 17.26 | 17.98 | 17.25 | 17.96 | 7,551,225 | +0.76(+4.40%) |
Jun 14, 2010 | 17.50 | 17.66 | 17.15 | 17.20 | 7,251,503 | -0.06(-0.36%) |
Jun 11, 2010 | 16.96 | 17.52 | 16.82 | 17.27 | 9,057,027 | +0.03(+0.19%) |
Jun 10, 2010 | 16.48 | 17.26 | 16.41 | 17.23 | 13,036,507 | +1.16(+7.24%) |
Jun 09, 2010 | 16.21 | 16.65 | 16.01 | 16.07 | 5,791,593 | -0.05(-0.28%) |
Jun 08, 2010 | 15.98 | 16.18 | 15.76 | 16.12 | 6,728,043 | +0.20(+1.29%) |
Jun 07, 2010 | 16.34 | 16.47 | 15.87 | 15.91 | 8,928,800 | -0.41(-2.51%) |
Jun 04, 2010 | 16.84 | 17.03 | 16.25 | 16.32 | 8,035,726 | -1.10(-6.32%) |
Jun 03, 2010 | 17.08 | 17.50 | 17.00 | 17.42 | 10,934,436 | +0.46(+2.73%) |
Jun 02, 2010 | 16.52 | 16.97 | 16.31 | 16.96 | 6,685,333 | +0.50(+3.01%) |
Jun 01, 2010 | 16.68 | 17.11 | 16.42 | 16.46 | 9,395,442 | -0.32(-1.93%) |
May 28, 2010 | 17.05 | 17.14 | 16.61 | 16.79 | 6,829,156 | -0.26(-1.54%) |
May 27, 2010 | 16.76 | 17.09 | 16.69 | 17.05 | 10,167,243 | +0.71(+4.33%) |
May 26, 2010 | 16.14 | 16.93 | 16.08 | 16.34 | 15,436,965 | +0.29(+1.79%) |
May 25, 2010 | 15.78 | 16.08 | 15.46 | 16.05 | 10,000,983 | -0.11(-0.68%) |
May 24, 2010 | 16.19 | 16.46 | 15.97 | 16.16 | 8,194,826 | -0.25(-1.55%) |
May 21, 2010 | 15.78 | 16.42 | 15.67 | 16.42 | 14,703,409 | +0.38(+2.37%) |
May 20, 2010 | 16.16 | 16.78 | 16.02 | 16.04 | 14,582,484 | -1.16(-6.74%) |
May 19, 2010 | 17.46 | 17.75 | 16.91 | 17.20 | 8,501,387 | -0.38(-2.14%) |
May 18, 2010 | 17.93 | 18.25 | 17.51 | 17.57 | 5,126,754 | -0.24(-1.36%) |
May 17, 2010 | 18.11 | 18.21 | 17.38 | 17.81 | 8,603,569 | -0.20(-1.14%) |
May 14, 2010 | 18.31 | 18.33 | 17.63 | 18.02 | 8,858,373 | -0.42(-2.30%) |
May 13, 2010 | 18.47 | 19.12 | 18.40 | 18.44 | 8,492,798 | -0.07(-0.40%) |
May 12, 2010 | 18.28 | 18.53 | 17.99 | 18.52 | 13,215,069 | +0.32(+1.75%) |
May 11, 2010 | 18.48 | 18.50 | 17.96 | 18.20 | 6,510,637 | -0.09(-0.51%) |
May 10, 2010 | 18.05 | 18.49 | 17.98 | 18.29 | 9,928,239 | +1.30(+7.67%) |
May 07, 2010 | 17.21 | 17.92 | 16.94 | 16.99 | 15,470,234 | -0.52(-2.96%) |
May 06, 2010 | 18.23 | 18.53 | 16.24 | 17.51 | 15,529,876 | -0.94(-5.09%) |
May 05, 2010 | 18.72 | 18.98 | 18.36 | 18.45 | 9,221,479 | -0.39(-2.06%) |
May 04, 2010 | 19.28 | 19.36 | 18.39 | 18.84 | 12,057,360 | -0.80(-4.08%) |
May 03, 2010 | 19.11 | 19.67 | 19.06 | 19.64 | 4,711,481 | +0.63(+3.31%) |
Apr 30, 2010 | 19.59 | 19.74 | 19.00 | 19.01 | 4,964,011 | -0.51(-2.60%) |
Apr 29, 2010 | 19.09 | 19.59 | 18.95 | 19.51 | 5,656,329 | +0.54(+2.84%) |
Apr 28, 2010 | 19.12 | 19.29 | 18.89 | 18.98 | 5,942,873 | -0.01(-0.06%) |
Apr 27, 2010 | 19.60 | 19.85 | 18.93 | 18.99 | 9,358,202 | -0.64(-3.27%) |
Apr 26, 2010 | 19.61 | 19.87 | 19.51 | 19.63 | 5,339,046 | +0.00(+0.00%) |
Apr 23, 2010 | 18.99 | 19.66 | 18.99 | 19.63 | 8,726,865 | +0.66(+3.47%) |
Apr 22, 2010 | 18.51 | 19.03 | 18.39 | 18.97 | 6,911,740 | +0.28(+1.49%) |
Apr 21, 2010 | 18.43 | 18.81 | 18.39 | 18.69 | 7,948,187 | +0.18(+0.97%) |
Apr 20, 2010 | 19.24 | 19.29 | 18.31 | 18.51 | 15,304,162 | -0.54(-2.85%) |
Apr 19, 2010 | 18.72 | 19.14 | 18.66 | 19.06 | 9,036,471 | +0.31(+1.63%) |
Apr 16, 2010 | 19.06 | 19.19 | 18.66 | 18.75 | 8,242,656 | -0.34(-1.76%) |
Apr 15, 2010 | 18.92 | 19.15 | 18.88 | 19.09 | 6,015,558 | +0.12(+0.62%) |
Apr 14, 2010 | 18.61 | 18.98 | 18.57 | 18.97 | 4,044,452 | +0.27(+1.42%) |
Apr 13, 2010 | 18.56 | 18.71 | 18.45 | 18.70 | 4,898,642 | +0.16(+0.84%) |
Apr 12, 2010 | 18.59 | 18.64 | 18.44 | 18.55 | 3,371,272 | -0.02(-0.11%) |
Apr 09, 2010 | 18.17 | 18.59 | 18.17 | 18.57 | 5,404,890 | +0.36(+2.00%) |
Apr 08, 2010 | 18.13 | 18.25 | 17.88 | 18.20 | 5,365,333 | +0.05(+0.27%) |
Apr 07, 2010 | 18.24 | 18.29 | 18.02 | 18.15 | 4,724,068 | -0.11(-0.58%) |
Apr 06, 2010 | 18.26 | 18.38 | 18.17 | 18.26 | 5,535,189 | -0.03(-0.16%) |
Apr 05, 2010 | 17.99 | 18.38 | 17.91 | 18.29 | 7,679,146 | +0.38(+2.12%) |
Apr 01, 2010 | 17.78 | 17.91 | 17.91 | 17.91 | 4,917,279 | +0.20(+1.13%) |
Mar 31, 2010 | 17.82 | 17.90 | 17.63 | 17.71 | 6,689,609 | -0.20(-1.12%) |
Mar 30, 2010 | 17.93 | 18.01 | 17.76 | 17.91 | 4,809,126 | -0.02(-0.09%) |
Mar 29, 2010 | 17.88 | 18.02 | 17.79 | 17.93 | 4,341,238 | +0.08(+0.46%) |
Mar 26, 2010 | 17.80 | 17.98 | 17.68 | 17.84 | 6,076,317 | +0.09(+0.53%) |
Mar 25, 2010 | 17.74 | 18.20 | 17.59 | 17.75 | 10,185,671 | +0.16(+0.88%) |
Mar 24, 2010 | 17.66 | 17.82 | 17.56 | 17.59 | 6,575,164 | -0.07(-0.42%) |
Mar 23, 2010 | 17.66 | 17.67 | 17.43 | 17.67 | 7,631,327 | +0.00(+0.02%) |
Mar 22, 2010 | 17.17 | 17.72 | 17.08 | 17.66 | 7,322,005 | +0.40(+2.32%) |
Mar 19, 2010 | 17.32 | 17.36 | 17.03 | 17.26 | 9,714,029 | +0.09(+0.50%) |
Mar 18, 2010 | 17.25 | 17.33 | 17.09 | 17.18 | 7,825,042 | -0.16(-0.90%) |
Mar 17, 2010 | 17.03 | 17.37 | 16.88 | 17.33 | 8,509,979 | +0.27(+1.61%) |
Mar 16, 2010 | 17.08 | 17.13 | 16.95 | 17.06 | 6,235,355 | +0.14(+0.85%) |
Mar 15, 2010 | 16.75 | 16.92 | 16.61 | 16.92 | 6,340,536 | +0.02(+0.12%) |
Mar 12, 2010 | 16.34 | 17.10 | 16.27 | 16.90 | 17,004,554 | +0.63(+3.87%) |
Mar 11, 2010 | 16.13 | 16.28 | 16.00 | 16.27 | 6,270,397 | +0.02(+0.13%) |
Mar 10, 2010 | 16.13 | 16.33 | 15.99 | 16.25 | 7,240,531 | +0.06(+0.39%) |
Mar 09, 2010 | 15.86 | 16.24 | 15.81 | 16.18 | 9,271,144 | +0.25(+1.58%) |
Mar 08, 2010 | 15.98 | 16.10 | 15.87 | 15.93 | 5,615,514 | -0.09(-0.56%) |
Mar 05, 2010 | 15.75 | 16.03 | 15.69 | 16.02 | 7,703,561 | +0.31(+2.00%) |
Mar 04, 2010 | 15.65 | 15.78 | 15.58 | 15.71 | 8,755,360 | +0.08(+0.50%) |
Mar 03, 2010 | 15.16 | 15.69 | 15.09 | 15.63 | 13,094,071 | +0.47(+3.07%) |
Mar 02, 2010 | 14.75 | 15.38 | 14.75 | 15.16 | 12,950,662 | +0.44(+3.00%) |
Mar 01, 2010 | 14.48 | 14.81 | 14.46 | 14.72 | 5,251,309 | +0.28(+1.92%) |
Feb 26, 2010 | 14.59 | 14.66 | 14.37 | 14.44 | 6,871,951 | -0.14(-0.98%) |
Feb 25, 2010 | 14.31 | 14.62 | 14.18 | 14.59 | 6,734,268 | -0.00(-0.03%) |
Feb 24, 2010 | 14.37 | 14.66 | 14.36 | 14.59 | 6,507,137 | +0.33(+2.32%) |
Feb 23, 2010 | 14.48 | 14.61 | 14.21 | 14.26 | 6,437,014 | -0.19(-1.30%) |
Feb 22, 2010 | 14.73 | 14.80 | 14.35 | 14.45 | 6,272,406 | -0.24(-1.64%) |
Feb 19, 2010 | 14.61 | 14.79 | 14.58 | 14.69 | 7,415,387 | +0.01(+0.06%) |
Feb 18, 2010 | 14.76 | 14.85 | 14.64 | 14.68 | 5,097,558 | -0.05(-0.36%) |
Feb 17, 2010 | 14.92 | 14.95 | 14.57 | 14.73 | 4,027,019 | -0.01(-0.06%) |
Feb 16, 2010 | 14.66 | 14.76 | 14.45 | 14.74 | 4,959,528 | +0.25(+1.74%) |
Feb 12, 2010 | 14.33 | 14.49 | 14.49 | 14.49 | 7,370,517 | -0.06(-0.39%) |
Feb 11, 2010 | 14.14 | 14.58 | 14.11 | 14.55 | 7,100,778 | +0.33(+2.32%) |
Feb 10, 2010 | 14.26 | 14.33 | 14.07 | 14.22 | 5,902,017 | -0.03(-0.20%) |
Feb 09, 2010 | 14.04 | 14.47 | 13.99 | 14.24 | 7,235,406 | +0.40(+2.88%) |
Feb 08, 2010 | 13.75 | 14.11 | 13.72 | 13.85 | 7,641,011 | -0.08(-0.56%) |
Feb 05, 2010 | 14.14 | 14.17 | 13.63 | 13.92 | 13,603,958 | -0.17(-1.21%) |
Feb 04, 2010 | 14.52 | 14.53 | 14.06 | 14.09 | 8,105,159 | -0.53(-3.60%) |
Feb 03, 2010 | 14.61 | 14.96 | 14.57 | 14.62 | 5,993,625 | -0.10(-0.69%) |
Feb 02, 2010 | 14.88 | 14.94 | 14.46 | 14.72 | 9,098,195 | +0.00(+0.03%) |
Feb 01, 2010 | 14.74 | 14.80 | 14.52 | 14.72 | 8,551,821 | +0.03(+0.22%) |
Jan 29, 2010 | 14.68 | 15.11 | 14.60 | 14.69 | 13,006,716 | +0.33(+2.27%) |
Jan 28, 2010 | 14.67 | 14.84 | 14.23 | 14.36 | 10,958,080 | -0.28(-1.89%) |
Jan 27, 2010 | 14.43 | 14.66 | 14.27 | 14.64 | 7,045,216 | +0.09(+0.64%) |
Jan 26, 2010 | 14.72 | 14.80 | 14.50 | 14.54 | 6,018,221 | -0.18(-1.19%) |
Jan 25, 2010 | 14.96 | 15.02 | 14.68 | 14.72 | 8,481,968 | -0.02(-0.14%) |
Jan 22, 2010 | 15.13 | 15.19 | 14.71 | 14.74 | 7,645,744 | -0.38(-2.51%) |
Jan 21, 2010 | 15.35 | 15.54 | 14.96 | 15.12 | 7,322,647 | -0.25(-1.62%) |
Jan 20, 2010 | 15.46 | 15.49 | 14.97 | 15.37 | 5,292,846 | -0.29(-1.85%) |
Jan 19, 2010 | 15.43 | 15.77 | 15.31 | 15.66 | 4,584,267 | +0.17(+1.08%) |
Jan 15, 2010 | 15.86 | 15.49 | 15.49 | 15.49 | 9,997,219 | -0.38(-2.39%) |
Jan 14, 2010 | 15.80 | 15.94 | 15.74 | 15.87 | 5,013,681 | -0.03(-0.18%) |
Jan 13, 2010 | 15.89 | 15.95 | 15.63 | 15.90 | 6,664,688 | +0.07(+0.44%) |
Jan 12, 2010 | 15.75 | 15.90 | 15.57 | 15.83 | 5,543,916 | -0.04(-0.28%) |
Jan 11, 2010 | 15.59 | 15.95 | 15.48 | 15.87 | 6,436,843 | +0.26(+1.64%) |
Jan 08, 2010 | 15.57 | 15.74 | 15.46 | 15.61 | 5,898,810 | +0.02(+0.13%) |
Jan 07, 2010 | 15.35 | 15.61 | 15.28 | 15.59 | 6,024,814 | +0.20(+1.32%) |
Jan 06, 2010 | 15.11 | 15.54 | 15.10 | 15.39 | 8,746,628 | +0.20(+1.31%) |
Jan 05, 2010 | 14.91 | 15.20 | 14.87 | 15.19 | 5,641,278 | +0.27(+1.80%) |
Jan 04, 2010 | 15.08 | 15.08 | 14.80 | 14.92 | 6,456,785 | +0.14(+0.94%) |
Dec 31, 2009 | 14.98 | 14.78 | 14.78 | 14.78 | 3,506,031 | -0.18(-1.23%) |
Dec 30, 2009 | 14.90 | 15.04 | 14.87 | 14.97 | 2,503,863 | +0.04(+0.25%) |
Dec 29, 2009 | 14.95 | 15.04 | 14.90 | 14.93 | 2,254,078 | -0.00(-0.03%) |
Dec 28, 2009 | 14.99 | 15.03 | 14.87 | 14.93 | 2,915,146 | -0.05(-0.33%) |
Dec 24, 2009 | 14.96 | 15.04 | 14.88 | 14.98 | 1,074,869 | +0.05(+0.33%) |
Dec 23, 2009 | 14.97 | 15.00 | 14.84 | 14.93 | 3,953,081 | -0.02(-0.11%) |
Dec 22, 2009 | 14.94 | 15.08 | 14.85 | 14.95 | 5,456,788 | +0.10(+0.69%) |
Dec 21, 2009 | 14.72 | 14.87 | 14.70 | 14.85 | 3,806,436 | +0.16(+1.08%) |
Dec 18, 2009 | 14.51 | 14.70 | 14.45 | 14.69 | 13,306,027 | +0.24(+1.69%) |
Dec 17, 2009 | 14.33 | 14.51 | 14.15 | 14.44 | 6,409,015 | +0.05(+0.37%) |
Dec 16, 2009 | 14.56 | 14.67 | 14.30 | 14.39 | 8,293,054 | -0.14(-0.98%) |
Dec 15, 2009 | 14.77 | 14.83 | 14.50 | 14.53 | 6,099,861 | -0.35(-2.33%) |
Dec 14, 2009 | 14.88 | 15.00 | 14.77 | 14.88 | 3,693,750 | +0.15(+1.00%) |
Dec 11, 2009 | 14.97 | 14.97 | 14.66 | 14.73 | 4,198,054 | -0.09(-0.63%) |
Dec 10, 2009 | 14.92 | 15.01 | 14.81 | 14.83 | 7,926,356 | -0.03(-0.22%) |
Dec 09, 2009 | 14.57 | 14.90 | 14.40 | 14.86 | 7,210,265 | +0.24(+1.62%) |
Dec 08, 2009 | 14.51 | 14.77 | 14.29 | 14.62 | 7,275,557 | -0.04(-0.25%) |
Dec 07, 2009 | 14.84 | 14.97 | 14.57 | 14.66 | 4,934,058 | -0.18(-1.18%) |
Dec 04, 2009 | 15.20 | 15.20 | 14.61 | 14.84 | 8,347,387 | +0.07(+0.44%) |
Dec 03, 2009 | 15.08 | 15.12 | 14.74 | 14.77 | 10,080,794 | -0.31(-2.03%) |
Dec 02, 2009 | 15.22 | 15.48 | 15.01 | 15.08 | 8,801,279 | -0.44(-2.81%) |
Dec 01, 2009 | 15.23 | 15.69 | 15.17 | 15.51 | 6,940,555 | +0.40(+2.64%) |
Nov 30, 2009 | 14.93 | 15.20 | 14.87 | 15.11 | 5,750,163 | -0.05(-0.35%) |
Nov 27, 2009 | 15.13 | 15.34 | 14.89 | 15.17 | 2,989,307 | -0.41(-2.62%) |
Nov 25, 2009 | 15.70 | 15.70 | 15.52 | 15.57 | 5,940,623 | -0.07(-0.44%) |
Nov 24, 2009 | 15.90 | 15.97 | 15.46 | 15.64 | 4,974,587 | -0.23(-1.44%) |
Nov 23, 2009 | 15.85 | 16.18 | 15.78 | 15.87 | 4,303,277 | +0.18(+1.17%) |
Nov 20, 2009 | 16.05 | 16.05 | 15.50 | 15.69 | 6,261,963 | -0.15(-0.98%) |
Nov 19, 2009 | 15.90 | 16.02 | 15.68 | 15.84 | 4,566,803 | -0.24(-1.49%) |
Nov 18, 2009 | 15.99 | 16.25 | 15.90 | 16.08 | 4,989,080 | +0.03(+0.20%) |
Nov 17, 2009 | 16.12 | 16.12 | 15.87 | 16.05 | 4,700,462 | -0.12(-0.76%) |
Nov 16, 2009 | 15.88 | 16.27 | 15.86 | 16.17 | 4,684,683 | +0.29(+1.85%) |
Nov 13, 2009 | 15.82 | 15.98 | 15.68 | 15.88 | 3,649,040 | +0.19(+1.19%) |
Nov 12, 2009 | 15.94 | 16.12 | 15.66 | 15.69 | 6,516,524 | -0.28(-1.76%) |
Nov 11, 2009 | 16.27 | 16.36 | 15.88 | 15.97 | 6,407,970 | -0.12(-0.76%) |
Nov 10, 2009 | 15.94 | 16.24 | 15.83 | 16.10 | 4,048,568 | +0.02(+0.13%) |
Nov 09, 2009 | 15.90 | 16.14 | 15.80 | 16.08 | 6,793,258 | +0.31(+1.97%) |
Nov 06, 2009 | 15.84 | 15.99 | 15.60 | 15.77 | 5,315,896 | -0.12(-0.74%) |
Nov 05, 2009 | 15.30 | 15.93 | 15.30 | 15.88 | 6,158,210 | +0.60(+3.92%) |
Nov 04, 2009 | 15.61 | 15.77 | 15.25 | 15.28 | 11,266,191 | -0.11(-0.74%) |
Nov 03, 2009 | 15.28 | 15.53 | 15.13 | 15.40 | 8,244,237 | +0.18(+1.15%) |
Nov 02, 2009 | 15.31 | 15.46 | 14.90 | 15.22 | 7,611,800 | -0.02(-0.16%) |
Oct 30, 2009 | 15.51 | 15.69 | 14.91 | 15.25 | 11,382,543 | -0.34(-2.20%) |
Oct 29, 2009 | 15.38 | 15.74 | 15.15 | 15.59 | 9,502,172 | +0.52(+3.43%) |
Oct 28, 2009 | 15.33 | 15.55 | 15.04 | 15.07 | 10,900,879 | -0.27(-1.73%) |
Oct 27, 2009 | 15.71 | 15.85 | 14.93 | 15.34 | 14,872,312 | -0.66(-4.13%) |
Oct 26, 2009 | 15.92 | 16.32 | 15.71 | 16.00 | 8,065,123 | +0.08(+0.49%) |
Oct 23, 2009 | 15.99 | 16.12 | 15.84 | 15.92 | 7,798,692 | -0.03(-0.18%) |
Oct 22, 2009 | 15.96 | 16.06 | 15.72 | 15.95 | 9,925,793 | -0.09(-0.56%) |
Oct 21, 2009 | 15.43 | 16.41 | 15.43 | 16.04 | 11,375,560 | +0.19(+1.18%) |
Oct 20, 2009 | 15.56 | 15.89 | 15.18 | 15.85 | 11,521,263 | +0.18(+1.17%) |
Oct 19, 2009 | 15.50 | 15.81 | 15.39 | 15.67 | 4,249,592 | +0.33(+2.15%) |
Oct 16, 2009 | 15.46 | 15.48 | 15.04 | 15.34 | 5,705,736 | -0.20(-1.29%) |
Oct 15, 2009 | 15.18 | 15.57 | 15.15 | 15.54 | 5,809,256 | +0.31(+2.03%) |
Oct 14, 2009 | 15.19 | 15.28 | 15.07 | 15.23 | 7,083,802 | +0.21(+1.38%) |
Oct 13, 2009 | 14.99 | 15.13 | 14.86 | 15.02 | 4,691,310 | -0.05(-0.35%) |
Oct 12, 2009 | 15.29 | 15.37 | 14.91 | 15.07 | 4,665,659 | -0.09(-0.62%) |
Oct 09, 2009 | 15.08 | 15.22 | 14.99 | 15.17 | 5,680,188 | -0.06(-0.40%) |
Oct 08, 2009 | 15.09 | 15.47 | 14.97 | 15.23 | 5,672,192 | +0.41(+2.75%) |
Oct 07, 2009 | 15.00 | 15.00 | 14.65 | 14.82 | 5,436,679 | -0.05(-0.36%) |
Oct 06, 2009 | 14.68 | 15.19 | 14.59 | 14.87 | 7,879,679 | +0.30(+2.04%) |
Oct 05, 2009 | 14.58 | 14.73 | 14.38 | 14.58 | 9,144,920 | +0.07(+0.51%) |
Oct 02, 2009 | 14.39 | 14.65 | 14.22 | 14.50 | 9,061,889 | -0.04(-0.25%) |