Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.97 | 16.10 | 15.88 | 15.97 | 17,850,854 | -0.10(-0.64%) |
Jul 29, 2010 | 16.26 | 16.34 | 15.92 | 16.07 | 115,323 | -0.03(-0.16%) |
Jul 28, 2010 | 16.10 | 16.25 | 16.03 | 16.10 | 2,144 | -0.13(-0.79%) |
Jul 27, 2010 | 16.22 | 16.24 | 15.91 | 16.22 | 102,312 | +0.22(+1.40%) |
Jul 26, 2010 | 15.74 | 16.04 | 15.74 | 16.00 | 13,775,931 | +0.21(+1.30%) |
Jul 23, 2010 | 15.98 | 15.99 | 15.54 | 15.79 | 20,363,592 | -0.18(-1.12%) |
Jul 22, 2010 | 15.99 | 16.16 | 15.86 | 15.97 | 59,678 | +0.12(+0.73%) |
Jul 21, 2010 | 15.97 | 16.09 | 15.76 | 15.86 | 15,353,532 | -0.17(-1.08%) |
Jul 20, 2010 | 16.03 | 16.08 | 15.67 | 16.03 | 16,629,291 | +0.12(+0.72%) |
Jul 19, 2010 | 16.19 | 16.19 | 15.88 | 15.92 | 18,422,884 | -0.21(-1.31%) |
Jul 16, 2010 | 16.13 | 16.32 | 16.08 | 16.13 | 20,500,850 | -0.21(-1.29%) |
Jul 15, 2010 | 16.08 | 16.36 | 16.04 | 16.34 | 22,946,076 | +0.26(+1.63%) |
Jul 14, 2010 | 16.16 | 16.19 | 15.95 | 16.08 | 157,993 | -0.14(-0.87%) |
Jul 13, 2010 | 16.25 | 16.40 | 16.15 | 16.22 | 45,873 | +0.03(+0.20%) |
Jul 12, 2010 | 16.40 | 16.40 | 16.09 | 16.19 | 19,844,260 | -0.22(-1.33%) |
Jul 09, 2010 | 16.40 | 16.44 | 16.20 | 16.40 | 17,961,558 | +0.01(+0.08%) |
Jul 08, 2010 | 16.63 | 16.63 | 16.27 | 16.39 | 278,231 | -0.14(-0.85%) |
Jul 07, 2010 | 16.17 | 16.58 | 16.10 | 16.53 | 27,133,938 | +0.36(+2.22%) |
Jul 06, 2010 | 15.97 | 16.28 | 15.87 | 16.17 | 27,570 | +0.35(+2.23%) |
Jul 02, 2010 | 15.82 | 16.04 | 15.70 | 15.82 | 15,450,585 | -0.04(-0.28%) |
Jul 01, 2010 | 15.92 | 15.98 | 15.52 | 15.87 | 29,871,170 | -0.12(-0.72%) |
Jun 30, 2010 | 16.01 | 16.16 | 15.85 | 15.98 | 161,667 | -0.01(-0.08%) |
Jun 29, 2010 | 15.99 | 16.20 | 15.90 | 15.99 | 155,355 | -0.18(-1.13%) |
Jun 25, 2010 | 16.18 | 16.34 | 15.96 | 16.18 | 41,490,512 | +0.14(+0.87%) |
Jun 24, 2010 | 15.89 | 16.13 | 15.82 | 16.04 | 31,407 | +0.07(+0.44%) |
Jun 23, 2010 | 16.09 | 16.13 | 15.90 | 15.97 | 20,047,792 | -0.13(-0.79%) |
Jun 22, 2010 | 16.08 | 16.31 | 16.06 | 16.09 | 80,951 | +0.00(+0.00%) |
Jun 21, 2010 | 16.38 | 16.42 | 16.01 | 16.09 | 17,487,250 | -0.22(-1.32%) |
Jun 18, 2010 | 16.31 | 16.37 | 16.11 | 16.31 | 25,985,174 | -0.05(-0.31%) |
Jun 17, 2010 | 16.27 | 16.39 | 16.23 | 16.36 | 26,491,340 | -0.01(-0.08%) |
Jun 16, 2010 | 16.01 | 16.37 | 16.01 | 16.37 | 24,331,424 | +0.16(+0.98%) |
Jun 15, 2010 | 16.06 | 16.24 | 15.96 | 16.21 | 1,245 | +0.22(+1.34%) |
Jun 14, 2010 | 15.87 | 16.13 | 15.85 | 16.00 | 26,679,506 | +0.13(+0.84%) |
Jun 11, 2010 | 16.16 | 16.30 | 15.78 | 15.87 | 31,292,966 | +0.28(+1.79%) |
Jun 10, 2010 | 15.40 | 15.61 | 15.34 | 15.59 | 125,006 | +0.32(+2.07%) |
Jun 09, 2010 | 15.40 | 15.44 | 15.24 | 15.27 | 33,304,788 | -0.10(-0.66%) |
Jun 08, 2010 | 15.14 | 15.41 | 15.02 | 15.37 | 289,829 | +0.28(+1.84%) |
Jun 07, 2010 | 15.09 | 15.41 | 14.89 | 15.10 | 66,423,796 | +0.90(+6.33%) |
Jun 04, 2010 | 14.20 | 14.46 | 14.11 | 14.20 | 41,968,316 | -0.28(-1.92%) |
Jun 03, 2010 | 14.66 | 14.66 | 14.38 | 14.48 | 34,181,692 | -0.08(-0.52%) |
Jun 02, 2010 | 14.55 | 14.70 | 14.46 | 14.55 | 27,050,632 | -0.01(-0.09%) |
Jun 01, 2010 | 14.62 | 14.85 | 14.49 | 14.56 | 2,939 | -0.12(-0.82%) |
May 28, 2010 | 14.68 | 14.84 | 14.62 | 14.68 | 15,611,467 | -0.08(-0.56%) |
May 27, 2010 | 14.60 | 14.77 | 14.56 | 14.77 | 16,980,834 | +0.39(+2.73%) |
May 26, 2010 | 14.57 | 14.59 | 14.32 | 14.37 | 561 | -0.09(-0.61%) |
May 25, 2010 | 14.30 | 14.48 | 14.07 | 14.46 | 13,459 | -0.08(-0.57%) |
May 24, 2010 | 14.51 | 14.66 | 14.39 | 14.54 | 20,992,842 | +0.02(+0.13%) |
May 21, 2010 | 14.49 | 14.57 | 14.23 | 14.53 | 28,135,594 | -0.08(-0.56%) |
May 20, 2010 | 14.71 | 14.86 | 14.58 | 14.61 | 16,026 | -0.39(-2.61%) |
May 19, 2010 | 14.84 | 15.09 | 14.75 | 15.00 | 25,960,618 | +0.10(+0.68%) |
May 18, 2010 | 15.12 | 15.13 | 14.87 | 14.90 | 227,138 | -0.09(-0.63%) |
May 17, 2010 | 15.03 | 15.18 | 14.78 | 14.99 | 21,454,432 | +0.09(+0.59%) |
May 14, 2010 | 14.91 | 15.18 | 14.79 | 14.91 | 22,364,120 | -0.28(-1.83%) |
May 13, 2010 | 15.44 | 15.46 | 15.16 | 15.18 | 21,162,740 | -0.28(-1.80%) |
May 12, 2010 | 15.47 | 15.50 | 15.30 | 15.46 | 16,103,888 | +0.04(+0.29%) |
May 11, 2010 | 15.49 | 15.63 | 15.39 | 15.42 | 90,850 | +0.15(+0.95%) |
May 10, 2010 | 15.22 | 15.29 | 15.14 | 15.27 | 40,266,464 | -0.13(-0.82%) |
May 07, 2010 | 15.36 | 15.79 | 15.23 | 15.40 | 36,905,664 | +0.54(+3.62%) |
May 06, 2010 | 15.34 | 15.84 | 14.42 | 14.86 | 8,075 | -1.08(-6.79%) |
May 05, 2010 | 15.94 | 15.97 | 15.77 | 15.94 | 22,299,528 | -0.04(-0.27%) |
May 04, 2010 | 15.88 | 16.26 | 15.83 | 15.99 | 6,260 | +0.09(+0.56%) |
May 03, 2010 | 16.01 | 16.07 | 15.88 | 15.90 | 16,460,824 | -0.11(-0.71%) |
Apr 30, 2010 | 16.08 | 16.18 | 15.93 | 16.01 | 22,710,936 | -0.04(-0.24%) |
Apr 29, 2010 | 15.99 | 16.40 | 15.82 | 16.05 | 32,534,226 | +0.65(+4.23%) |
Apr 28, 2010 | 15.37 | 15.56 | 15.23 | 15.40 | 22,299,144 | +0.08(+0.54%) |
Apr 27, 2010 | 15.47 | 15.54 | 15.27 | 15.32 | 9,964 | -0.18(-1.18%) |
Apr 26, 2010 | 15.69 | 15.72 | 15.49 | 15.50 | 16,816,396 | -0.15(-0.97%) |
Apr 23, 2010 | 15.48 | 15.72 | 15.26 | 15.65 | 21,603,142 | +0.19(+1.23%) |
Apr 22, 2010 | 15.82 | 15.85 | 15.36 | 15.46 | 34,284,728 | -0.42(-2.63%) |
Apr 21, 2010 | 15.88 | 16.09 | 15.80 | 15.88 | 275,253 | -0.21(-1.30%) |
Apr 20, 2010 | 16.36 | 16.39 | 16.03 | 16.09 | 68,931 | -0.24(-1.47%) |
Apr 19, 2010 | 15.96 | 16.34 | 15.80 | 16.33 | 36,994,512 | +0.21(+1.30%) |
Apr 16, 2010 | 15.99 | 16.17 | 15.94 | 16.12 | 25,956,124 | +0.09(+0.55%) |
Apr 15, 2010 | 16.22 | 16.22 | 16.00 | 16.03 | 29,054,020 | -0.23(-1.40%) |
Apr 14, 2010 | 16.39 | 16.42 | 16.19 | 16.26 | 21,104,960 | -0.18(-1.08%) |
Apr 13, 2010 | 16.60 | 16.64 | 16.43 | 16.44 | 19,934,696 | -0.20(-1.18%) |
Apr 12, 2010 | 16.61 | 16.70 | 16.54 | 16.63 | 17,268,406 | +0.03(+0.15%) |
Apr 09, 2010 | 16.58 | 16.68 | 16.51 | 16.61 | 17,804,318 | +0.05(+0.31%) |
Apr 08, 2010 | 16.79 | 16.79 | 16.55 | 16.56 | 20,650,676 | -0.24(-1.43%) |
Apr 07, 2010 | 16.66 | 16.89 | 16.62 | 16.80 | 16,089,485 | +0.11(+0.64%) |
Apr 06, 2010 | 16.90 | 16.94 | 16.66 | 16.69 | 16,904,486 | -0.26(-1.53%) |
Apr 05, 2010 | 17.04 | 17.05 | 16.80 | 16.95 | 19,411,792 | -0.10(-0.59%) |
Apr 01, 2010 | 16.94 | 17.05 | 17.05 | 17.05 | 18,132,182 | +0.16(+0.94%) |
Mar 31, 2010 | 16.86 | 16.96 | 16.63 | 16.89 | 19,842,810 | -0.04(-0.22%) |
Mar 30, 2010 | 16.93 | 17.04 | 16.78 | 16.93 | 24,395,326 | +0.05(+0.30%) |
Mar 29, 2010 | 16.74 | 16.92 | 16.69 | 16.88 | 20,198,960 | +0.19(+1.16%) |
Mar 26, 2010 | 16.76 | 16.79 | 16.67 | 16.69 | 19,832,074 | -0.06(-0.34%) |
Mar 25, 2010 | 16.80 | 16.84 | 16.69 | 16.74 | 21,645,360 | +0.06(+0.34%) |
Mar 24, 2010 | 16.69 | 16.74 | 16.65 | 16.69 | 25,685,734 | -0.06(-0.37%) |
Mar 23, 2010 | 16.57 | 16.76 | 16.46 | 16.75 | 18,458,106 | +0.48(+2.96%) |
Mar 22, 2010 | 16.21 | 16.63 | 16.19 | 16.27 | 24,481,976 | +0.01(+0.04%) |
Mar 19, 2010 | 16.34 | 16.41 | 16.17 | 16.26 | 23,892,614 | -0.04(-0.23%) |
Mar 18, 2010 | 16.20 | 16.33 | 16.16 | 16.30 | 15,220,438 | +0.06(+0.35%) |
Mar 17, 2010 | 16.24 | 16.30 | 16.12 | 16.24 | 23,538,052 | -0.01(-0.04%) |
Mar 16, 2010 | 16.19 | 16.27 | 16.09 | 16.25 | 13,764,599 | +0.03(+0.15%) |
Mar 15, 2010 | 16.14 | 16.22 | 16.13 | 16.22 | 14,780,707 | +0.04(+0.23%) |
Mar 12, 2010 | 16.18 | 16.24 | 16.12 | 16.19 | 18,859,322 | -0.04(-0.27%) |
Mar 11, 2010 | 16.00 | 16.26 | 15.92 | 16.23 | 25,362,556 | +0.21(+1.33%) |
Mar 10, 2010 | 15.69 | 16.05 | 15.68 | 16.02 | 26,879,878 | +0.26(+1.67%) |
Mar 09, 2010 | 15.72 | 15.80 | 15.64 | 15.75 | 17,755,156 | -0.07(-0.43%) |
Mar 08, 2010 | 15.77 | 15.85 | 15.72 | 15.82 | 19,812,684 | +0.02(+0.12%) |
Mar 05, 2010 | 15.59 | 15.84 | 15.49 | 15.80 | 31,797,114 | +0.51(+3.31%) |
Mar 04, 2010 | 15.21 | 15.31 | 15.22 | 15.30 | 22,781,852 | +0.09(+0.58%) |
Mar 03, 2010 | 15.47 | 15.49 | 15.16 | 15.21 | 22,957,220 | -0.24(-1.58%) |
Mar 02, 2010 | 15.37 | 15.49 | 15.29 | 15.45 | 16,691,105 | +0.21(+1.35%) |
Mar 01, 2010 | 15.37 | 15.40 | 15.19 | 15.25 | 17,383,518 | -0.07(-0.49%) |
Feb 26, 2010 | 15.30 | 15.39 | 15.29 | 15.32 | 11,368,834 | +0.02(+0.12%) |
Feb 25, 2010 | 15.33 | 15.35 | 15.13 | 15.30 | 16,243,541 | -0.14(-0.93%) |
Feb 24, 2010 | 15.34 | 15.47 | 15.24 | 15.45 | 13,657,874 | +0.17(+1.11%) |
Feb 23, 2010 | 15.38 | 15.50 | 15.24 | 15.28 | 13,838,108 | -0.15(-0.97%) |
Feb 22, 2010 | 15.60 | 15.62 | 15.28 | 15.43 | 13,844,469 | -0.17(-1.08%) |
Feb 19, 2010 | 15.49 | 15.64 | 15.42 | 15.60 | 17,186,896 | +0.07(+0.44%) |
Feb 18, 2010 | 15.32 | 15.55 | 15.27 | 15.53 | 18,055,706 | +0.21(+1.35%) |
Feb 17, 2010 | 15.21 | 15.40 | 15.19 | 15.32 | 14,414,101 | +0.19(+1.24%) |
Feb 16, 2010 | 15.02 | 15.18 | 14.92 | 15.13 | 16,435,013 | +0.19(+1.25%) |
Feb 12, 2010 | 14.85 | 14.95 | 14.95 | 14.95 | 15,457,099 | +0.01(+0.08%) |
Feb 11, 2010 | 14.95 | 14.99 | 14.73 | 14.94 | 17,604,246 | -0.02(-0.13%) |
Feb 10, 2010 | 15.17 | 15.17 | 14.85 | 14.95 | 16,951,758 | -0.21(-1.36%) |
Feb 09, 2010 | 15.07 | 15.26 | 14.94 | 15.16 | 15,846,452 | +0.26(+1.76%) |
Feb 08, 2010 | 14.95 | 15.19 | 14.85 | 14.90 | 19,988,494 | -0.09(-0.58%) |
Feb 05, 2010 | 14.97 | 15.05 | 14.68 | 14.98 | 24,327,700 | -0.01(-0.08%) |
Feb 04, 2010 | 15.20 | 15.32 | 14.94 | 15.00 | 26,703,568 | -0.33(-2.12%) |
Feb 03, 2010 | 15.42 | 15.45 | 15.20 | 15.32 | 12,982,647 | -0.17(-1.09%) |
Feb 02, 2010 | 15.24 | 15.50 | 15.09 | 15.49 | 15,783,147 | +0.28(+1.85%) |
Feb 01, 2010 | 15.49 | 15.49 | 15.14 | 15.21 | 24,433,108 | -0.02(-0.12%) |
Jan 29, 2010 | 15.09 | 15.39 | 14.98 | 15.23 | 32,835,210 | +0.16(+1.08%) |
Jan 28, 2010 | 15.40 | 15.52 | 15.07 | 15.07 | 29,920,828 | -0.12(-0.82%) |
Jan 27, 2010 | 15.18 | 15.26 | 15.05 | 15.19 | 19,841,760 | +0.00(+0.00%) |
Jan 26, 2010 | 15.17 | 15.24 | 14.69 | 15.19 | 21,657,422 | -0.02(-0.12%) |
Jan 25, 2010 | 15.47 | 15.51 | 15.19 | 15.21 | 18,063,008 | -0.17(-1.10%) |
Jan 22, 2010 | 15.62 | 15.66 | 15.32 | 15.38 | 25,509,642 | -0.22(-1.40%) |
Jan 21, 2010 | 15.89 | 16.03 | 15.56 | 15.60 | 26,839,446 | -0.32(-2.00%) |
Jan 20, 2010 | 15.91 | 16.18 | 15.75 | 15.92 | 26,182,880 | -0.12(-0.74%) |
Jan 19, 2010 | 15.70 | 16.25 | 15.67 | 16.04 | 30,984,744 | +0.36(+2.31%) |
Jan 15, 2010 | 15.66 | 15.67 | 15.67 | 15.67 | 21,513,826 | +0.01(+0.08%) |
Jan 14, 2010 | 15.64 | 15.70 | 15.55 | 15.66 | 18,162,718 | +0.04(+0.24%) |
Jan 13, 2010 | 15.50 | 15.68 | 15.44 | 15.62 | 23,079,166 | +0.11(+0.73%) |
Jan 12, 2010 | 15.64 | 15.75 | 15.45 | 15.51 | 19,099,888 | -0.17(-1.08%) |
Jan 11, 2010 | 15.59 | 15.70 | 15.54 | 15.68 | 22,564,088 | +0.16(+1.05%) |
Jan 08, 2010 | 15.82 | 15.84 | 15.45 | 15.52 | 29,962,580 | -0.26(-1.66%) |
Jan 07, 2010 | 15.74 | 15.88 | 15.69 | 15.78 | 25,212,404 | +0.01(+0.08%) |
Jan 06, 2010 | 15.74 | 15.81 | 15.67 | 15.77 | 24,839,970 | -0.01(-0.04%) |
Jan 05, 2010 | 15.95 | 15.97 | 15.64 | 15.77 | 27,150,914 | -0.25(-1.56%) |
Jan 04, 2010 | 15.89 | 16.07 | 15.82 | 16.02 | 22,995,938 | +0.24(+1.51%) |
Dec 31, 2009 | 15.94 | 15.79 | 15.79 | 15.79 | 17,791,236 | -0.23(-1.41%) |
Dec 30, 2009 | 15.94 | 16.05 | 15.90 | 16.01 | 15,175,595 | -0.15(-0.93%) |
Dec 29, 2009 | 16.25 | 16.32 | 16.16 | 16.16 | 39,582,972 | -0.06(-0.39%) |
Dec 28, 2009 | 16.10 | 16.34 | 16.08 | 16.22 | 62,268,004 | +0.12(+0.74%) |
Dec 24, 2009 | 16.12 | 16.17 | 15.88 | 16.10 | 24,362,538 | +0.04(+0.23%) |
Dec 23, 2009 | 15.85 | 16.12 | 15.85 | 16.07 | 85,809,656 | +0.07(+0.43%) |
Dec 22, 2009 | 16.17 | 16.38 | 15.95 | 16.00 | 79,762,104 | -0.56(-3.40%) |
Dec 21, 2009 | 16.19 | 16.64 | 16.12 | 16.56 | 124,810,640 | +0.44(+2.75%) |
Dec 18, 2009 | 16.29 | 16.30 | 15.83 | 16.12 | 197,741,584 | +0.01(+0.04%) |
Dec 17, 2009 | 16.14 | 16.22 | 16.02 | 16.11 | 80,909,408 | -0.04(-0.27%) |
Dec 16, 2009 | 16.19 | 16.24 | 16.03 | 16.15 | 75,913,288 | +0.06(+0.39%) |
Dec 15, 2009 | 16.10 | 16.21 | 15.91 | 16.09 | 86,190,568 | -0.14(-0.85%) |
Dec 14, 2009 | 16.18 | 16.36 | 16.04 | 16.23 | 91,966,744 | +0.10(+0.62%) |
Dec 11, 2009 | 15.92 | 16.24 | 15.92 | 16.13 | 54,029,896 | +0.16(+1.02%) |
Dec 10, 2009 | 15.77 | 16.09 | 15.73 | 15.97 | 68,970,936 | +0.27(+1.71%) |
Dec 09, 2009 | 15.59 | 15.72 | 15.51 | 15.70 | 38,739,656 | +0.13(+0.84%) |
Dec 08, 2009 | 15.78 | 15.82 | 15.57 | 15.57 | 44,270,084 | -0.24(-1.50%) |
Dec 07, 2009 | 15.90 | 16.22 | 15.80 | 15.80 | 90,315,392 | +0.09(+0.56%) |
Dec 04, 2009 | 15.79 | 15.96 | 15.67 | 15.72 | 66,577,348 | -0.01(-0.08%) |
Dec 03, 2009 | 15.52 | 15.86 | 15.45 | 15.73 | 59,239,372 | +0.24(+1.57%) |
Dec 02, 2009 | 15.51 | 15.55 | 15.35 | 15.49 | 35,193,872 | +0.07(+0.49%) |
Dec 01, 2009 | 15.87 | 15.99 | 15.40 | 15.41 | 77,137,128 | -0.41(-2.61%) |
Nov 30, 2009 | 15.80 | 16.02 | 15.68 | 15.82 | 48,372,872 | -0.04(-0.28%) |
Nov 27, 2009 | 15.45 | 15.96 | 15.45 | 15.87 | 15,652,235 | -0.17(-1.05%) |
Nov 25, 2009 | 15.78 | 16.10 | 15.70 | 16.04 | 51,252,492 | +0.31(+1.95%) |
Nov 24, 2009 | 15.60 | 15.74 | 15.43 | 15.73 | 51,623,456 | +0.07(+0.44%) |
Nov 23, 2009 | 15.35 | 15.69 | 15.32 | 15.66 | 49,610,656 | +0.37(+2.41%) |
Nov 20, 2009 | 14.95 | 15.31 | 14.94 | 15.29 | 39,453,660 | +0.27(+1.79%) |
Nov 19, 2009 | 15.29 | 15.31 | 14.91 | 15.02 | 34,245,004 | -0.31(-2.00%) |
Nov 18, 2009 | 15.12 | 15.35 | 15.04 | 15.33 | 33,239,532 | +0.18(+1.20%) |
Nov 17, 2009 | 15.25 | 15.25 | 15.00 | 15.15 | 39,682,676 | -0.04(-0.29%) |
Nov 16, 2009 | 14.97 | 15.40 | 14.88 | 15.19 | 62,673,356 | +0.70(+4.83%) |
Nov 13, 2009 | 14.53 | 14.67 | 14.43 | 14.49 | 15,469,255 | +0.04(+0.26%) |
Nov 12, 2009 | 14.52 | 14.62 | 14.43 | 14.45 | 11,440,018 | -0.08(-0.56%) |
Nov 11, 2009 | 14.63 | 14.69 | 14.50 | 14.53 | 12,248,302 | -0.06(-0.39%) |
Nov 10, 2009 | 14.38 | 14.63 | 14.34 | 14.59 | 17,597,374 | +0.19(+1.30%) |
Nov 09, 2009 | 14.23 | 14.45 | 14.18 | 14.40 | 14,605,672 | +0.25(+1.77%) |
Nov 06, 2009 | 14.10 | 14.18 | 14.00 | 14.15 | 11,782,991 | +0.11(+0.80%) |
Nov 05, 2009 | 13.92 | 14.22 | 13.92 | 14.04 | 18,055,206 | +0.18(+1.26%) |
Nov 04, 2009 | 13.75 | 14.07 | 13.66 | 13.87 | 24,261,242 | +0.20(+1.46%) |
Nov 03, 2009 | 13.70 | 13.70 | 13.56 | 13.67 | 14,466,695 | +0.06(+0.41%) |
Nov 02, 2009 | 13.67 | 13.80 | 13.55 | 13.61 | 18,420,512 | -0.02(-0.14%) |
Oct 30, 2009 | 13.82 | 13.92 | 13.60 | 13.63 | 19,302,482 | -0.25(-1.80%) |
Oct 29, 2009 | 13.91 | 13.92 | 13.77 | 13.88 | 16,223,106 | +0.03(+0.18%) |
Oct 28, 2009 | 13.77 | 14.03 | 13.76 | 13.85 | 16,282,047 | +0.03(+0.18%) |
Oct 27, 2009 | 13.73 | 13.95 | 13.71 | 13.83 | 17,376,524 | +0.13(+0.91%) |
Oct 26, 2009 | 13.92 | 14.15 | 13.67 | 13.70 | 19,900,358 | -0.20(-1.44%) |
Oct 23, 2009 | 13.88 | 13.92 | 13.83 | 13.90 | 16,996,618 | -0.14(-0.98%) |
Oct 22, 2009 | 14.15 | 14.17 | 13.83 | 14.04 | 22,644,496 | -0.14(-1.01%) |
Oct 21, 2009 | 14.40 | 14.44 | 14.08 | 14.18 | 20,611,734 | -0.22(-1.52%) |
Oct 20, 2009 | 14.40 | 14.47 | 14.38 | 14.40 | 19,453,394 | +0.04(+0.31%) |
Oct 19, 2009 | 14.36 | 14.45 | 14.26 | 14.36 | 18,378,950 | +0.06(+0.39%) |
Oct 16, 2009 | 14.39 | 14.47 | 14.27 | 14.30 | 20,372,890 | -0.21(-1.42%) |
Oct 15, 2009 | 14.29 | 14.52 | 14.28 | 14.51 | 20,027,204 | +0.17(+1.18%) |
Oct 14, 2009 | 14.17 | 14.37 | 14.14 | 14.34 | 13,651,801 | +0.21(+1.50%) |
Oct 13, 2009 | 14.17 | 14.23 | 14.08 | 14.13 | 15,558,405 | -0.06(-0.44%) |
Oct 12, 2009 | 14.19 | 14.28 | 14.15 | 14.19 | 10,325,274 | +0.14(+1.02%) |
Oct 09, 2009 | 13.92 | 14.05 | 13.88 | 14.05 | 15,614,948 | +0.08(+0.58%) |
Oct 08, 2009 | 14.05 | 14.12 | 13.94 | 13.97 | 10,998,821 | +0.01(+0.09%) |
Oct 07, 2009 | 14.03 | 14.03 | 13.87 | 13.95 | 11,997,709 | -0.09(-0.62%) |
Oct 06, 2009 | 13.97 | 14.08 | 13.93 | 14.04 | 14,728,884 | +0.16(+1.17%) |
Oct 05, 2009 | 13.98 | 13.98 | 13.85 | 13.88 | 12,064,265 | -0.04(-0.27%) |
Oct 02, 2009 | 13.78 | 13.97 | 13.75 | 13.92 | 15,558,882 | +0.10(+0.72%) |
Oct 01, 2009 | 14.07 | 14.08 | 13.82 | 13.82 | 23,065,228 | -0.26(-1.86%) |
Sep 30, 2009 | 14.22 | 14.26 | 13.97 | 14.08 | 25,242,340 | -0.23(-1.57%) |
Sep 29, 2009 | 14.23 | 14.42 | 14.16 | 14.30 | 23,883,556 | -0.03(-0.22%) |
Sep 28, 2009 | 14.08 | 14.36 | 14.03 | 14.34 | 13,047,295 | +0.32(+2.28%) |
Sep 25, 2009 | 14.05 | 14.13 | 13.99 | 14.02 | 17,581,024 | -0.01(-0.04%) |
Sep 24, 2009 | 13.95 | 14.07 | 13.93 | 14.02 | 16,138,163 | +0.12(+0.85%) |
Sep 23, 2009 | 13.98 | 14.14 | 13.89 | 13.90 | 16,912,540 | -0.02(-0.13%) |
Sep 22, 2009 | 14.19 | 14.19 | 13.92 | 13.92 | 16,276,901 | -0.19(-1.33%) |
Sep 21, 2009 | 14.06 | 14.20 | 13.95 | 14.11 | 12,801,463 | +0.03(+0.22%) |
Sep 18, 2009 | 14.06 | 14.13 | 13.96 | 14.08 | 21,527,344 | +0.11(+0.81%) |
Sep 17, 2009 | 14.03 | 14.08 | 13.88 | 13.97 | 14,515,146 | -0.07(-0.50%) |
Sep 16, 2009 | 13.91 | 14.15 | 13.92 | 14.04 | 17,868,800 | +0.13(+0.91%) |
Sep 15, 2009 | 13.99 | 14.02 | 13.84 | 13.91 | 12,742,133 | -0.09(-0.63%) |
Sep 14, 2009 | 13.95 | 14.03 | 13.90 | 14.00 | 10,734,001 | +0.06(+0.40%) |
Sep 11, 2009 | 13.97 | 14.06 | 13.91 | 13.94 | 11,777,809 | +0.03(+0.18%) |
Sep 10, 2009 | 13.96 | 13.98 | 13.83 | 13.92 | 13,803,827 | -0.01(-0.09%) |
Sep 09, 2009 | 13.73 | 14.02 | 13.72 | 13.93 | 12,706,650 | +0.16(+1.13%) |
Sep 08, 2009 | 13.77 | 13.85 | 13.66 | 13.77 | 14,751,811 | +0.02(+0.14%) |
Sep 04, 2009 | 13.65 | 13.77 | 13.59 | 13.75 | 9,589,075 | +0.14(+1.06%) |
Sep 03, 2009 | 13.66 | 13.66 | 13.47 | 13.61 | 12,679,919 | +0.03(+0.18%) |
Sep 02, 2009 | 13.57 | 13.66 | 13.49 | 13.58 | 12,570,999 | +0.03(+0.18%) |
Sep 01, 2009 | 13.77 | 13.87 | 13.48 | 13.56 | 21,183,684 | -0.28(-1.99%) |
Aug 31, 2009 | 13.72 | 13.85 | 13.55 | 13.83 | 21,324,426 | +0.01(+0.04%) |
Aug 28, 2009 | 14.05 | 14.07 | 13.73 | 13.83 | 25,205,904 | -0.41(-2.90%) |
Aug 27, 2009 | 14.26 | 14.30 | 14.15 | 14.24 | 12,869,464 | -0.08(-0.57%) |
Aug 26, 2009 | 14.34 | 14.55 | 14.27 | 14.32 | 20,008,010 | -0.03(-0.17%) |
Aug 25, 2009 | 14.07 | 14.48 | 14.06 | 14.35 | 22,304,242 | +0.23(+1.64%) |
Aug 24, 2009 | 14.18 | 14.18 | 14.03 | 14.12 | 10,845,787 | +0.01(+0.04%) |
Aug 21, 2009 | 13.98 | 14.22 | 13.97 | 14.11 | 21,115,760 | +0.20(+1.44%) |
Aug 20, 2009 | 13.90 | 13.98 | 13.83 | 13.91 | 11,744,651 | +0.04(+0.27%) |
Aug 19, 2009 | 13.50 | 13.93 | 13.50 | 13.87 | 19,919,048 | +0.26(+1.93%) |
Aug 18, 2009 | 13.58 | 13.61 | 13.44 | 13.61 | 15,310,048 | +0.12(+0.88%) |
Aug 17, 2009 | 13.52 | 13.60 | 13.43 | 13.49 | 18,202,882 | -0.14(-1.06%) |
Aug 14, 2009 | 13.66 | 13.72 | 13.47 | 13.63 | 10,969,532 | -0.03(-0.23%) |
Aug 13, 2009 | 13.72 | 13.72 | 13.48 | 13.67 | 15,979,236 | -0.02(-0.14%) |
Aug 12, 2009 | 13.72 | 13.78 | 13.65 | 13.68 | 14,134,318 | -0.05(-0.36%) |
Aug 11, 2009 | 13.69 | 13.81 | 13.62 | 13.73 | 20,697,634 | +0.06(+0.41%) |
Aug 10, 2009 | 13.68 | 13.75 | 13.60 | 13.68 | 16,816,658 | -0.01(-0.09%) |
Aug 07, 2009 | 13.70 | 13.87 | 13.63 | 13.69 | 14,839,450 | +0.11(+0.78%) |
Aug 06, 2009 | 13.60 | 13.67 | 13.51 | 13.58 | 15,538,359 | -0.01(-0.09%) |
Aug 05, 2009 | 13.73 | 13.84 | 13.51 | 13.60 | 16,714,305 | -0.06(-0.41%) |
Aug 04, 2009 | 13.68 | 13.76 | 13.57 | 13.65 | 17,004,466 | -0.00(-0.00%) |