Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.34 | 17.56 | 17.21 | 17.35 | 62,484 | +0.08(+0.47%) |
Sep 29, 2010 | 17.36 | 17.59 | 17.20 | 17.27 | 15,914,627 | -0.17(-0.98%) |
Sep 28, 2010 | 17.28 | 17.49 | 17.04 | 17.44 | 15,265,786 | +0.11(+0.63%) |
Sep 27, 2010 | 17.45 | 17.49 | 17.31 | 17.33 | 9,151,021 | -0.16(-0.93%) |
Sep 24, 2010 | 16.99 | 17.53 | 16.92 | 17.49 | 16,280,798 | +0.75(+4.46%) |
Sep 23, 2010 | 16.75 | 17.04 | 16.69 | 16.75 | 1,532 | -0.19(-1.10%) |
Sep 22, 2010 | 16.84 | 17.03 | 16.78 | 16.93 | 13,484,039 | +0.05(+0.32%) |
Sep 21, 2010 | 16.70 | 17.12 | 16.65 | 16.88 | 16,782,950 | +0.18(+1.07%) |
Sep 20, 2010 | 16.45 | 16.77 | 16.41 | 16.70 | 14,347,774 | +0.34(+2.09%) |
Sep 17, 2010 | 16.36 | 16.71 | 16.31 | 16.36 | 19,136,024 | -0.36(-2.14%) |
Sep 15, 2010 | 16.67 | 16.76 | 16.49 | 16.72 | 10,490,166 | -0.04(-0.23%) |
Sep 14, 2010 | 16.87 | 16.95 | 16.69 | 16.76 | 12,556,231 | -0.14(-0.83%) |
Sep 13, 2010 | 16.87 | 17.10 | 16.79 | 16.90 | 8,406,674 | +0.15(+0.88%) |
Sep 10, 2010 | 16.79 | 16.97 | 16.73 | 16.75 | 8,613,130 | -0.04(-0.23%) |
Sep 09, 2010 | 16.90 | 17.00 | 16.73 | 16.79 | 9,101,839 | +0.02(+0.14%) |
Sep 08, 2010 | 16.72 | 16.89 | 16.69 | 16.76 | 10,727,269 | +0.01(+0.05%) |
Sep 07, 2010 | 16.97 | 17.00 | 16.71 | 16.76 | 1,978 | -0.33(-1.96%) |
Sep 03, 2010 | 17.36 | 17.51 | 16.92 | 17.09 | 15,122,123 | +0.02(+0.09%) |
Sep 02, 2010 | 16.60 | 17.20 | 16.56 | 17.07 | 579 | +0.54(+3.30%) |
Sep 01, 2010 | 15.94 | 16.57 | 15.93 | 16.53 | 16,757,538 | +0.74(+4.66%) |
Aug 31, 2010 | 15.79 | 16.14 | 15.76 | 15.79 | 82,784 | -0.15(-0.95%) |
Aug 30, 2010 | 16.37 | 16.38 | 15.94 | 15.95 | 18,450,042 | -0.14(-0.87%) |
Aug 27, 2010 | 16.08 | 16.46 | 15.97 | 16.09 | 23,084,490 | -0.10(-0.63%) |
Aug 26, 2010 | 16.19 | 16.33 | 16.06 | 16.19 | 1,156 | +0.07(+0.43%) |
Aug 25, 2010 | 15.61 | 16.21 | 15.60 | 16.12 | 256 | +0.38(+2.42%) |
Aug 24, 2010 | 15.55 | 15.90 | 15.39 | 15.74 | 3,308 | -0.01(-0.05%) |
Aug 23, 2010 | 16.30 | 16.34 | 15.74 | 15.74 | 26,804,970 | -0.32(-1.99%) |
Aug 20, 2010 | 15.77 | 16.13 | 15.70 | 16.06 | 15,471,263 | +0.19(+1.18%) |
Aug 19, 2010 | 16.05 | 16.22 | 15.67 | 15.88 | 3,804 | -0.30(-1.88%) |
Aug 18, 2010 | 15.60 | 16.20 | 15.58 | 16.18 | 3,734 | +0.62(+4.00%) |
Aug 17, 2010 | 15.58 | 15.83 | 15.39 | 15.56 | 770 | +0.23(+1.47%) |
Aug 16, 2010 | 15.63 | 15.85 | 15.24 | 15.33 | 33,401,498 | +0.09(+0.56%) |
Aug 13, 2010 | 15.25 | 15.61 | 15.21 | 15.25 | 17,739,272 | -0.12(-0.76%) |
Aug 12, 2010 | 15.27 | 15.43 | 15.14 | 15.36 | 12,773,673 | -0.05(-0.35%) |
Aug 11, 2010 | 15.35 | 15.50 | 15.06 | 15.42 | 2,454 | -0.16(-1.00%) |
Aug 10, 2010 | 15.69 | 15.71 | 15.42 | 15.57 | 17,252,460 | -0.23(-1.48%) |
Aug 09, 2010 | 15.87 | 15.92 | 15.79 | 15.81 | 14,121,507 | +0.02(+0.15%) |
Aug 06, 2010 | 15.78 | 16.05 | 15.72 | 15.78 | 20,140,926 | -0.36(-2.22%) |
Aug 05, 2010 | 16.13 | 16.30 | 15.93 | 16.14 | 14,074,757 | -0.05(-0.34%) |
Aug 04, 2010 | 16.28 | 16.44 | 16.20 | 16.20 | 14,471,239 | +0.05(+0.34%) |
Aug 03, 2010 | 16.51 | 16.56 | 16.07 | 16.14 | 1,371 | -0.46(-2.77%) |
Aug 02, 2010 | 16.40 | 16.65 | 16.20 | 16.60 | 12,024,094 | +0.46(+2.84%) |
Jul 30, 2010 | 16.14 | 16.20 | 15.71 | 16.14 | 15,026,475 | +0.20(+1.27%) |
Jul 29, 2010 | 16.33 | 16.35 | 15.67 | 15.94 | 2,055 | -0.52(-3.17%) |
Jul 28, 2010 | 16.46 | 16.58 | 16.01 | 16.46 | 2,670 | +0.00(+0.00%) |
Jul 27, 2010 | 16.46 | 17.11 | 16.37 | 16.46 | 1,978 | -0.51(-2.98%) |
Jul 26, 2010 | 16.52 | 16.98 | 16.41 | 16.97 | 16,193,352 | +0.54(+3.27%) |
Jul 23, 2010 | 16.16 | 16.45 | 16.02 | 16.43 | 15,740,301 | +0.22(+1.34%) |
Jul 22, 2010 | 15.72 | 16.29 | 15.70 | 16.21 | 17,748,080 | +0.66(+4.25%) |
Jul 21, 2010 | 15.88 | 15.88 | 15.46 | 15.55 | 13,031,329 | -0.27(-1.72%) |
Jul 20, 2010 | 15.82 | 15.89 | 15.28 | 15.82 | 14,791,062 | +0.31(+2.01%) |
Jul 19, 2010 | 15.59 | 15.61 | 15.37 | 15.51 | 10,560,665 | +0.00(+0.00%) |
Jul 16, 2010 | 15.51 | 16.09 | 15.47 | 15.51 | 19,093,900 | -0.65(-4.02%) |
Jul 15, 2010 | 16.17 | 16.21 | 15.87 | 16.16 | 12,384,758 | +0.01(+0.05%) |
Jul 14, 2010 | 16.32 | 16.32 | 15.97 | 16.15 | 646 | -0.22(-1.37%) |
Jul 13, 2010 | 15.90 | 16.49 | 15.84 | 16.38 | 22,965,920 | +0.62(+3.93%) |
Jul 12, 2010 | 15.76 | 15.87 | 15.56 | 15.76 | 22,270,756 | -0.05(-0.34%) |
Jul 09, 2010 | 15.81 | 15.82 | 15.49 | 15.81 | 25,464,478 | +0.15(+0.99%) |
Jul 08, 2010 | 15.90 | 15.97 | 15.51 | 15.66 | 4,102 | -0.14(-0.88%) |
Jul 07, 2010 | 15.51 | 15.80 | 15.20 | 15.80 | 24,011,388 | +0.35(+2.25%) |
Jul 06, 2010 | 15.82 | 15.97 | 15.28 | 15.45 | 5,365 | -0.24(-1.53%) |
Jul 02, 2010 | 15.69 | 15.90 | 15.49 | 15.69 | 15,403,239 | -0.11(-0.69%) |
Jul 01, 2010 | 15.90 | 16.07 | 15.49 | 15.80 | 29,198,246 | -0.01(-0.05%) |
Jun 30, 2010 | 15.93 | 16.14 | 15.76 | 15.80 | 1,068 | -0.17(-1.07%) |
Jun 29, 2010 | 16.21 | 16.24 | 15.87 | 15.97 | 21,548,408 | -0.53(-3.23%) |
Jun 25, 2010 | 16.51 | 16.72 | 16.35 | 16.51 | 27,485,538 | +0.07(+0.42%) |
Jun 24, 2010 | 16.52 | 16.74 | 16.30 | 16.44 | 2,713 | -0.47(-2.79%) |
Jun 23, 2010 | 16.80 | 17.12 | 16.58 | 16.91 | 18,055,862 | +0.07(+0.41%) |
Jun 22, 2010 | 17.54 | 17.59 | 16.82 | 16.84 | 648 | -0.58(-3.33%) |
Jun 21, 2010 | 17.65 | 17.79 | 17.37 | 17.42 | 17,392,506 | -0.09(-0.49%) |
Jun 18, 2010 | 17.51 | 17.78 | 17.44 | 17.51 | 38,919,408 | -0.05(-0.26%) |
Jun 17, 2010 | 17.99 | 18.00 | 17.31 | 17.55 | 28,839,258 | -0.40(-2.24%) |
Jun 16, 2010 | 18.32 | 18.37 | 17.76 | 17.96 | 23,553,264 | -0.56(-3.05%) |
Jun 15, 2010 | 18.30 | 18.52 | 17.96 | 18.52 | 36,177 | +0.37(+2.05%) |
Jun 14, 2010 | 18.33 | 18.50 | 18.10 | 18.15 | 13,045,570 | -0.02(-0.13%) |
Jun 11, 2010 | 18.26 | 18.44 | 17.98 | 18.17 | 13,560,977 | -0.28(-1.51%) |
Jun 10, 2010 | 18.24 | 18.47 | 18.11 | 18.45 | 3,230 | +0.43(+2.41%) |
Jun 09, 2010 | 18.21 | 18.39 | 17.93 | 18.02 | 15,099,704 | -0.07(-0.38%) |
Jun 08, 2010 | 18.16 | 18.19 | 17.79 | 18.09 | 20,718,178 | -0.02(-0.09%) |
Jun 07, 2010 | 18.27 | 18.37 | 18.05 | 18.10 | 21,725,414 | -0.10(-0.55%) |
Jun 04, 2010 | 18.20 | 18.64 | 18.11 | 18.20 | 20,853,910 | -0.71(-3.76%) |
Jun 03, 2010 | 18.92 | 19.12 | 18.64 | 18.92 | 16,626,959 | +0.01(+0.04%) |
Jun 02, 2010 | 18.85 | 18.92 | 18.62 | 18.91 | 21,039,966 | +0.11(+0.58%) |
Jun 01, 2010 | 19.02 | 19.26 | 18.80 | 18.80 | 13,613,850 | -0.36(-1.86%) |
May 28, 2010 | 19.16 | 19.65 | 19.02 | 19.16 | 14,566,440 | -0.29(-1.47%) |
May 27, 2010 | 19.10 | 19.47 | 18.93 | 19.44 | 17,490,874 | +0.60(+3.20%) |
May 26, 2010 | 19.16 | 19.31 | 18.77 | 18.84 | 3,746 | -0.06(-0.33%) |
May 25, 2010 | 18.26 | 18.91 | 18.21 | 18.90 | 90,443 | +0.19(+0.99%) |
May 24, 2010 | 18.71 | 19.00 | 18.56 | 18.71 | 18,481,064 | -0.02(-0.08%) |
May 21, 2010 | 18.09 | 18.82 | 17.87 | 18.73 | 28,976,012 | +0.39(+2.11%) |
May 20, 2010 | 18.44 | 18.85 | 18.27 | 18.34 | 258 | -0.87(-4.51%) |
May 19, 2010 | 18.99 | 19.34 | 18.85 | 19.21 | 24,626,028 | +0.09(+0.49%) |
May 18, 2010 | 19.48 | 19.54 | 18.81 | 19.12 | 1,896 | -0.43(-2.22%) |
May 17, 2010 | 19.95 | 20.05 | 19.02 | 19.55 | 52,950,264 | -0.63(-3.11%) |
May 14, 2010 | 20.18 | 20.38 | 19.95 | 20.18 | 21,882,106 | -0.14(-0.69%) |
May 13, 2010 | 20.96 | 20.98 | 20.25 | 20.32 | 19,517,620 | -0.76(-3.60%) |
May 12, 2010 | 21.07 | 21.21 | 20.70 | 21.08 | 21,922,572 | +0.10(+0.48%) |
May 11, 2010 | 20.89 | 21.10 | 20.82 | 20.97 | 23,550,490 | +0.31(+1.50%) |
May 10, 2010 | 20.52 | 20.72 | 20.45 | 20.66 | 22,363,672 | +1.08(+5.49%) |
May 07, 2010 | 19.76 | 20.09 | 19.18 | 19.59 | 29,548,860 | -0.39(-1.94%) |
May 06, 2010 | 20.49 | 20.71 | 18.68 | 19.98 | 2,325 | -0.82(-3.94%) |
May 05, 2010 | 20.80 | 20.95 | 19.93 | 20.80 | 24,951,034 | -0.08(-0.37%) |
May 04, 2010 | 21.28 | 21.38 | 20.82 | 20.87 | 904 | -0.60(-2.78%) |
May 03, 2010 | 21.12 | 21.61 | 20.97 | 21.47 | 13,967,997 | +0.48(+2.29%) |
Apr 30, 2010 | 21.25 | 21.47 | 20.97 | 20.99 | 22,315,060 | -0.22(-1.02%) |
Apr 29, 2010 | 21.08 | 21.35 | 21.05 | 21.21 | 16,700,205 | +0.29(+1.37%) |
Apr 28, 2010 | 21.11 | 21.32 | 20.70 | 20.92 | 19,023,956 | +0.02(+0.11%) |
Apr 27, 2010 | 21.73 | 21.73 | 20.84 | 20.90 | 1,235 | -0.90(-4.12%) |
Apr 26, 2010 | 21.78 | 22.09 | 21.76 | 21.79 | 23,948,416 | -0.05(-0.21%) |
Apr 23, 2010 | 21.33 | 21.86 | 21.14 | 21.84 | 24,341,050 | +0.53(+2.51%) |
Apr 22, 2010 | 20.60 | 21.44 | 20.47 | 21.31 | 20,781,844 | +0.67(+3.26%) |
Apr 21, 2010 | 20.63 | 20.73 | 20.46 | 20.63 | 82,513 | +0.03(+0.15%) |
Apr 20, 2010 | 20.54 | 20.88 | 20.54 | 20.60 | 258 | +0.13(+0.64%) |
Apr 19, 2010 | 20.28 | 20.48 | 20.06 | 20.47 | 13,622,970 | +0.19(+0.95%) |
Apr 16, 2010 | 20.49 | 20.61 | 20.15 | 20.28 | 16,901,912 | -0.29(-1.39%) |
Apr 15, 2010 | 20.47 | 20.67 | 20.41 | 20.56 | 15,585,720 | +0.05(+0.26%) |
Apr 14, 2010 | 20.33 | 20.54 | 20.15 | 20.51 | 23,879,904 | +0.29(+1.41%) |
Apr 13, 2010 | 19.61 | 20.29 | 19.61 | 20.22 | 22,143,132 | +0.48(+2.42%) |
Apr 12, 2010 | 19.74 | 19.75 | 19.57 | 19.75 | 10,063,791 | -0.02(-0.12%) |
Apr 09, 2010 | 19.77 | 19.80 | 19.50 | 19.77 | 11,149,113 | +0.03(+0.16%) |
Apr 08, 2010 | 19.42 | 19.82 | 19.38 | 19.74 | 17,735,852 | +0.26(+1.35%) |
Apr 07, 2010 | 19.23 | 19.60 | 19.18 | 19.48 | 19,966,784 | +0.21(+1.08%) |
Apr 06, 2010 | 19.19 | 19.33 | 19.07 | 19.27 | 12,962,416 | +0.15(+0.81%) |
Apr 05, 2010 | 18.97 | 19.18 | 18.92 | 19.11 | 9,141,952 | +0.19(+0.98%) |
Apr 01, 2010 | 18.80 | 18.93 | 18.93 | 18.93 | 13,091,223 | +0.23(+1.24%) |
Mar 31, 2010 | 18.71 | 18.77 | 18.64 | 18.70 | 11,679,414 | -0.08(-0.41%) |
Mar 30, 2010 | 18.81 | 18.94 | 18.75 | 18.77 | 9,024,030 | +0.02(+0.12%) |
Mar 29, 2010 | 18.91 | 18.99 | 18.71 | 18.75 | 10,302,400 | -0.13(-0.69%) |
Mar 26, 2010 | 18.85 | 18.97 | 18.75 | 18.88 | 15,798,243 | +0.11(+0.58%) |
Mar 25, 2010 | 18.91 | 18.99 | 18.77 | 18.77 | 16,565,809 | -0.03(-0.16%) |
Mar 24, 2010 | 19.09 | 19.09 | 18.78 | 18.80 | 12,714,962 | -0.35(-1.81%) |
Mar 23, 2010 | 19.09 | 19.15 | 18.87 | 19.15 | 15,935,801 | +0.11(+0.57%) |
Mar 22, 2010 | 19.01 | 19.31 | 19.00 | 19.04 | 15,979,569 | -0.07(-0.36%) |
Mar 19, 2010 | 19.26 | 19.29 | 19.01 | 19.11 | 21,169,878 | -0.09(-0.48%) |
Mar 18, 2010 | 19.44 | 19.49 | 19.14 | 19.21 | 13,470,506 | -0.20(-1.03%) |
Mar 17, 2010 | 19.39 | 19.52 | 19.32 | 19.41 | 16,355,891 | +0.08(+0.44%) |
Mar 16, 2010 | 19.31 | 19.48 | 19.18 | 19.32 | 16,847,278 | +0.01(+0.04%) |
Mar 15, 2010 | 19.20 | 19.34 | 19.16 | 19.31 | 11,654,304 | +0.07(+0.36%) |
Mar 12, 2010 | 19.11 | 19.28 | 18.99 | 19.24 | 21,026,124 | +0.28(+1.46%) |
Mar 11, 2010 | 18.70 | 18.99 | 18.63 | 18.97 | 11,067,090 | +0.23(+1.24%) |
Mar 10, 2010 | 18.50 | 18.77 | 18.45 | 18.74 | 12,543,723 | +0.22(+1.17%) |
Mar 09, 2010 | 18.43 | 18.69 | 18.40 | 18.52 | 14,450,506 | -0.02(-0.11%) |
Mar 08, 2010 | 18.57 | 18.61 | 18.45 | 18.54 | 12,353,052 | -0.01(-0.05%) |
Mar 05, 2010 | 18.41 | 18.63 | 18.39 | 18.55 | 13,948,700 | +0.20(+1.09%) |
Mar 04, 2010 | 18.22 | 18.37 | 18.15 | 18.35 | 13,862,832 | +0.13(+0.72%) |
Mar 03, 2010 | 18.27 | 18.50 | 18.15 | 18.22 | 12,481,316 | -0.05(-0.30%) |
Mar 02, 2010 | 18.50 | 18.51 | 18.21 | 18.27 | 12,818,301 | -0.22(-1.21%) |
Mar 01, 2010 | 18.35 | 18.51 | 18.20 | 18.50 | 12,577,885 | +0.21(+1.14%) |
Feb 26, 2010 | 18.37 | 18.49 | 18.28 | 18.29 | 16,986,800 | -0.08(-0.46%) |
Feb 25, 2010 | 17.83 | 18.41 | 17.83 | 18.37 | 21,774,474 | +0.15(+0.84%) |
Feb 24, 2010 | 17.61 | 18.24 | 17.61 | 18.22 | 21,500,482 | +0.63(+3.56%) |
Feb 23, 2010 | 17.81 | 17.89 | 17.51 | 17.59 | 21,624,552 | -0.20(-1.13%) |
Feb 22, 2010 | 18.07 | 18.10 | 17.65 | 17.79 | 33,462,386 | -0.05(-0.26%) |
Feb 19, 2010 | 17.80 | 17.91 | 17.57 | 17.84 | 24,489,194 | -0.02(-0.09%) |
Feb 18, 2010 | 17.72 | 17.89 | 17.59 | 17.86 | 11,112,212 | +0.08(+0.43%) |
Feb 17, 2010 | 17.71 | 17.88 | 17.64 | 17.78 | 15,264,098 | +0.24(+1.36%) |
Feb 16, 2010 | 17.19 | 17.55 | 17.14 | 17.54 | 11,658,891 | +0.45(+2.62%) |
Feb 12, 2010 | 17.00 | 17.09 | 17.09 | 17.09 | 14,594,364 | -0.01(-0.05%) |
Feb 11, 2010 | 16.89 | 17.15 | 16.68 | 17.10 | 16,475,991 | +0.29(+1.70%) |
Feb 10, 2010 | 16.85 | 16.88 | 16.56 | 16.81 | 12,496,266 | -0.03(-0.18%) |
Feb 09, 2010 | 16.98 | 17.02 | 16.71 | 16.85 | 21,473,472 | -0.03(-0.18%) |
Feb 08, 2010 | 16.78 | 17.17 | 16.75 | 16.88 | 16,015,371 | +0.22(+1.34%) |
Feb 05, 2010 | 16.65 | 16.83 | 16.42 | 16.65 | 19,638,006 | -0.01(-0.05%) |
Feb 04, 2010 | 16.88 | 17.04 | 16.64 | 16.66 | 23,899,772 | -0.39(-2.31%) |
Feb 03, 2010 | 17.23 | 17.34 | 16.71 | 17.05 | 50,322,924 | -0.36(-2.08%) |
Feb 02, 2010 | 16.95 | 17.46 | 16.64 | 17.42 | 21,060,500 | +0.51(+3.01%) |
Feb 01, 2010 | 16.75 | 16.96 | 16.71 | 16.91 | 16,096,588 | +0.21(+1.25%) |
Jan 29, 2010 | 17.12 | 17.16 | 16.67 | 16.70 | 28,438,608 | -0.25(-1.50%) |
Jan 28, 2010 | 17.14 | 17.17 | 16.80 | 16.95 | 19,785,750 | -0.11(-0.63%) |
Jan 27, 2010 | 16.97 | 17.35 | 16.91 | 17.06 | 18,327,254 | +0.12(+0.73%) |
Jan 26, 2010 | 16.98 | 17.27 | 16.92 | 16.94 | 17,840,412 | -0.12(-0.72%) |
Jan 25, 2010 | 17.32 | 17.35 | 16.95 | 17.06 | 17,199,482 | -0.15(-0.85%) |
Jan 22, 2010 | 17.56 | 18.04 | 17.17 | 17.21 | 15,865,206 | -0.45(-2.53%) |
Jan 21, 2010 | 17.57 | 17.77 | 17.39 | 17.66 | 17,683,792 | +0.07(+0.39%) |
Jan 20, 2010 | 17.69 | 17.99 | 17.52 | 17.59 | 19,733,944 | -0.24(-1.34%) |
Jan 19, 2010 | 17.79 | 17.93 | 17.73 | 17.83 | 12,472,000 | -0.02(-0.09%) |
Jan 15, 2010 | 17.79 | 17.84 | 17.84 | 17.84 | 16,675,865 | +0.02(+0.13%) |
Jan 14, 2010 | 17.97 | 17.99 | 17.80 | 17.82 | 13,852,794 | -0.02(-0.13%) |
Jan 13, 2010 | 18.02 | 18.06 | 17.76 | 17.84 | 13,684,320 | -0.08(-0.47%) |
Jan 12, 2010 | 17.84 | 18.03 | 17.68 | 17.93 | 13,338,138 | -0.05(-0.26%) |
Jan 11, 2010 | 18.13 | 18.14 | 17.83 | 17.97 | 10,380,075 | -0.15(-0.85%) |
Jan 08, 2010 | 18.06 | 18.16 | 17.86 | 18.12 | 11,283,420 | -0.04(-0.21%) |
Jan 07, 2010 | 17.86 | 18.29 | 17.73 | 18.16 | 21,569,312 | +0.51(+2.87%) |
Jan 06, 2010 | 17.55 | 17.80 | 17.48 | 17.66 | 16,201,738 | +0.05(+0.26%) |
Jan 05, 2010 | 17.76 | 17.77 | 17.47 | 17.61 | 18,779,002 | -0.18(-1.04%) |
Jan 04, 2010 | 18.06 | 18.12 | 17.78 | 17.79 | 12,516,380 | -0.18(-0.98%) |
Dec 31, 2009 | 18.06 | 17.97 | 17.97 | 17.97 | 6,680,510 | -0.11(-0.60%) |
Dec 30, 2009 | 18.03 | 18.20 | 17.97 | 18.08 | 6,032,922 | -0.06(-0.34%) |
Dec 29, 2009 | 18.22 | 18.24 | 18.07 | 18.14 | 5,860,932 | -0.03(-0.17%) |
Dec 28, 2009 | 18.21 | 18.32 | 18.05 | 18.17 | 7,408,638 | +0.00(+0.00%) |
Dec 24, 2009 | 18.07 | 18.19 | 18.03 | 18.17 | 4,345,254 | +0.07(+0.38%) |
Dec 23, 2009 | 18.35 | 18.40 | 17.91 | 18.10 | 18,720,914 | -0.23(-1.26%) |
Dec 22, 2009 | 18.36 | 18.82 | 18.29 | 18.33 | 22,649,034 | +0.02(+0.13%) |
Dec 21, 2009 | 18.20 | 18.44 | 18.19 | 18.31 | 9,837,124 | +0.16(+0.89%) |
Dec 18, 2009 | 18.29 | 18.29 | 18.04 | 18.15 | 23,679,156 | -0.05(-0.30%) |
Dec 17, 2009 | 18.06 | 18.42 | 18.06 | 18.20 | 17,762,182 | -0.22(-1.17%) |
Dec 16, 2009 | 18.48 | 18.61 | 18.19 | 18.42 | 19,823,468 | -0.02(-0.13%) |
Dec 15, 2009 | 18.40 | 18.50 | 18.32 | 18.44 | 17,202,174 | -0.13(-0.70%) |
Dec 14, 2009 | 18.50 | 18.63 | 18.49 | 18.57 | 24,231,066 | +0.22(+1.21%) |
Dec 11, 2009 | 17.87 | 18.36 | 17.79 | 18.35 | 24,829,886 | +0.61(+3.42%) |
Dec 10, 2009 | 17.52 | 17.88 | 17.52 | 17.74 | 15,155,721 | +0.22(+1.23%) |
Dec 09, 2009 | 17.60 | 17.60 | 17.31 | 17.53 | 14,892,851 | +0.08(+0.44%) |
Dec 08, 2009 | 17.35 | 17.51 | 17.14 | 17.45 | 15,763,975 | -0.05(-0.31%) |
Dec 07, 2009 | 17.54 | 17.67 | 17.39 | 17.50 | 12,107,952 | -0.08(-0.44%) |
Dec 04, 2009 | 17.49 | 17.79 | 17.37 | 17.58 | 17,231,928 | +0.31(+1.78%) |
Dec 03, 2009 | 17.44 | 17.46 | 17.19 | 17.27 | 15,297,244 | -0.13(-0.75%) |
Dec 02, 2009 | 17.26 | 17.52 | 17.25 | 17.40 | 14,485,735 | +0.05(+0.31%) |
Dec 01, 2009 | 16.97 | 17.43 | 16.92 | 17.35 | 22,437,744 | +0.59(+3.53%) |
Nov 30, 2009 | 16.86 | 17.01 | 16.56 | 16.76 | 13,892,513 | -0.12(-0.68%) |
Nov 27, 2009 | 16.57 | 17.06 | 16.48 | 16.87 | 7,557,774 | -0.15(-0.86%) |
Nov 25, 2009 | 16.93 | 17.09 | 16.83 | 17.02 | 10,022,970 | +0.11(+0.64%) |
Nov 24, 2009 | 16.86 | 16.98 | 16.78 | 16.91 | 17,446,208 | +0.10(+0.59%) |
Nov 23, 2009 | 16.50 | 16.93 | 16.50 | 16.81 | 21,123,142 | +0.41(+2.48%) |
Nov 20, 2009 | 16.43 | 16.60 | 16.25 | 16.40 | 16,392,457 | -0.11(-0.65%) |
Nov 19, 2009 | 16.51 | 16.60 | 16.26 | 16.51 | 17,180,590 | -0.08(-0.46%) |
Nov 18, 2009 | 16.40 | 16.69 | 16.33 | 16.59 | 17,554,744 | +0.08(+0.51%) |
Nov 17, 2009 | 16.60 | 16.66 | 16.06 | 16.50 | 20,492,146 | -0.20(-1.20%) |
Nov 16, 2009 | 16.81 | 17.08 | 16.59 | 16.70 | 33,588,792 | -0.08(-0.50%) |
Nov 13, 2009 | 16.63 | 16.85 | 16.44 | 16.79 | 22,899,506 | +0.29(+1.77%) |
Nov 12, 2009 | 16.33 | 16.66 | 16.33 | 16.50 | 22,572,794 | +0.13(+0.80%) |
Nov 11, 2009 | 16.28 | 16.49 | 16.14 | 16.37 | 24,756,576 | +0.22(+1.38%) |
Nov 10, 2009 | 16.29 | 16.51 | 16.09 | 16.14 | 20,101,116 | -0.18(-1.13%) |
Nov 09, 2009 | 16.16 | 16.37 | 16.05 | 16.33 | 19,004,954 | +0.24(+1.48%) |
Nov 06, 2009 | 15.54 | 16.18 | 15.54 | 16.09 | 35,368,660 | +0.77(+5.01%) |
Nov 05, 2009 | 15.09 | 15.51 | 15.07 | 15.32 | 16,045,296 | +0.33(+2.20%) |
Nov 04, 2009 | 15.01 | 15.29 | 14.86 | 14.99 | 18,249,544 | +0.05(+0.31%) |
Nov 03, 2009 | 15.01 | 15.21 | 14.71 | 14.94 | 23,167,680 | -0.10(-0.66%) |
Nov 02, 2009 | 15.06 | 15.37 | 14.86 | 15.04 | 16,913,150 | +0.01(+0.05%) |
Oct 30, 2009 | 15.37 | 15.44 | 14.95 | 15.04 | 25,257,808 | -0.32(-2.05%) |
Oct 29, 2009 | 15.21 | 15.44 | 15.01 | 15.35 | 19,122,706 | +0.37(+2.46%) |
Oct 28, 2009 | 15.36 | 15.42 | 14.97 | 14.98 | 23,214,602 | -0.33(-2.16%) |
Oct 27, 2009 | 15.64 | 15.69 | 15.27 | 15.31 | 27,883,640 | -0.32(-2.02%) |
Oct 26, 2009 | 15.94 | 16.09 | 15.58 | 15.63 | 22,024,642 | -0.28(-1.79%) |
Oct 23, 2009 | 16.06 | 16.06 | 15.87 | 15.91 | 22,947,646 | -0.35(-2.17%) |
Oct 22, 2009 | 15.96 | 16.31 | 15.75 | 16.27 | 24,352,196 | +0.31(+1.97%) |
Oct 21, 2009 | 16.40 | 16.66 | 15.95 | 15.95 | 37,142,264 | -0.48(-2.95%) |
Oct 20, 2009 | 16.43 | 16.50 | 16.38 | 16.43 | 14,003,228 | -0.28(-1.70%) |
Oct 19, 2009 | 16.41 | 16.76 | 16.39 | 16.72 | 14,826,732 | +0.31(+1.87%) |
Oct 16, 2009 | 16.54 | 16.56 | 16.25 | 16.41 | 14,844,650 | -0.22(-1.34%) |
Oct 15, 2009 | 16.63 | 16.71 | 16.39 | 16.63 | 15,184,829 | -0.06(-0.37%) |
Oct 14, 2009 | 16.64 | 16.90 | 16.64 | 16.70 | 23,060,384 | +0.22(+1.31%) |
Oct 13, 2009 | 16.15 | 16.56 | 16.01 | 16.48 | 23,520,556 | +0.34(+2.09%) |
Oct 12, 2009 | 16.33 | 16.40 | 16.10 | 16.14 | 13,135,673 | +0.05(+0.33%) |
Oct 09, 2009 | 15.96 | 16.10 | 15.77 | 16.09 | 22,242,190 | +0.12(+0.77%) |
Oct 08, 2009 | 15.90 | 16.10 | 15.75 | 15.97 | 20,486,586 | +0.45(+2.87%) |
Oct 07, 2009 | 15.82 | 15.93 | 15.48 | 15.52 | 19,710,594 | -0.37(-2.32%) |
Oct 06, 2009 | 15.87 | 16.03 | 15.64 | 15.89 | 24,458,816 | +0.17(+1.08%) |
Oct 05, 2009 | 15.57 | 15.80 | 15.42 | 15.72 | 20,307,980 | +0.33(+2.15%) |
Oct 02, 2009 | 15.44 | 15.53 | 15.32 | 15.39 | 25,207,536 | -0.25(-1.62%) |