Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.08 | 20.17 | 20.05 | 20.08 | 10,110,066 | +0.03(+0.16%) |
Oct 28, 2010 | 20.13 | 20.15 | 19.91 | 20.05 | 10,335,122 | +0.00(+0.00%) |
Oct 27, 2010 | 19.91 | 20.07 | 19.84 | 20.05 | 14,352,185 | +0.11(+0.54%) |
Oct 25, 2010 | 19.96 | 20.09 | 19.94 | 19.94 | 11,518,325 | +0.06(+0.29%) |
Oct 22, 2010 | 19.83 | 19.90 | 19.79 | 19.89 | 6,986,806 | +0.06(+0.29%) |
Oct 21, 2010 | 19.92 | 19.96 | 19.62 | 19.83 | 33,520,024 | +0.02(+0.08%) |
Oct 20, 2010 | 19.71 | 19.93 | 19.67 | 19.81 | 28,646,948 | +0.16(+0.84%) |
Oct 19, 2010 | 19.62 | 19.79 | 19.50 | 19.65 | 30,559,544 | -0.35(-1.77%) |
Oct 18, 2010 | 19.88 | 20.00 | 19.80 | 20.00 | 13,034,561 | +0.13(+0.66%) |
Oct 15, 2010 | 19.80 | 19.88 | 19.64 | 19.87 | 25,882,220 | +0.33(+1.69%) |
Oct 14, 2010 | 19.57 | 19.61 | 19.43 | 19.54 | 6,686,166 | +0.01(+0.04%) |
Oct 13, 2010 | 19.49 | 19.62 | 19.43 | 19.53 | 18,768,090 | +0.16(+0.81%) |
Oct 12, 2010 | 19.20 | 19.42 | 19.09 | 19.37 | 13,345,789 | +0.12(+0.60%) |
Oct 11, 2010 | 19.27 | 19.34 | 19.18 | 19.26 | 7,324,511 | +0.03(+0.17%) |
Oct 08, 2010 | 19.23 | 19.27 | 18.99 | 19.23 | 8,087,770 | +0.11(+0.56%) |
Oct 07, 2010 | 19.19 | 19.20 | 18.98 | 19.12 | 6,001,206 | +0.00(+0.00%) |
Oct 06, 2010 | 19.21 | 19.27 | 18.96 | 19.12 | 8,693,187 | -0.09(-0.47%) |
Oct 05, 2010 | 18.97 | 19.26 | 18.96 | 19.21 | 9,351,525 | +0.37(+1.97%) |
Oct 04, 2010 | 18.90 | 18.99 | 18.71 | 18.84 | 10,291,213 | -0.16(-0.82%) |
Oct 01, 2010 | 18.99 | 19.15 | 18.93 | 18.99 | 14,752,689 | +0.01(+0.04%) |
Sep 30, 2010 | 19.16 | 19.27 | 18.88 | 18.99 | 15,930,735 | -0.07(-0.39%) |
Sep 29, 2010 | 19.06 | 19.14 | 19.01 | 19.06 | 7,436,540 | -0.04(-0.22%) |
Sep 28, 2010 | 19.13 | 19.14 | 18.83 | 19.10 | 56,500 | +0.02(+0.13%) |
Sep 27, 2010 | 19.11 | 19.23 | 19.04 | 19.08 | 18,574,912 | +0.01(+0.04%) |
Sep 24, 2010 | 18.89 | 19.09 | 18.89 | 19.07 | 9,901,257 | +0.36(+1.94%) |
Sep 23, 2010 | 18.61 | 18.90 | 18.58 | 18.71 | 12,041,211 | -0.02(-0.13%) |
Sep 22, 2010 | 18.75 | 18.84 | 18.63 | 18.73 | 10,191,599 | -0.09(-0.48%) |
Sep 21, 2010 | 18.88 | 18.98 | 18.76 | 18.82 | 22,593,596 | -0.03(-0.18%) |
Sep 20, 2010 | 18.65 | 18.89 | 18.61 | 18.85 | 11,582,015 | +0.27(+1.46%) |
Sep 17, 2010 | 18.58 | 18.62 | 18.49 | 18.58 | 17,483,192 | +0.21(+1.13%) |
Sep 15, 2010 | 18.24 | 18.42 | 18.21 | 18.38 | 8,982,325 | +0.12(+0.63%) |
Sep 14, 2010 | 18.19 | 18.41 | 18.12 | 18.26 | 11,471,477 | +0.07(+0.41%) |
Sep 13, 2010 | 18.04 | 18.22 | 18.01 | 18.19 | 14,113,844 | +0.32(+1.79%) |
Sep 10, 2010 | 17.87 | 17.89 | 17.75 | 17.87 | 9,917,692 | +0.01(+0.05%) |
Sep 09, 2010 | 17.96 | 17.99 | 17.82 | 17.86 | 8,454,188 | +0.05(+0.28%) |
Sep 08, 2010 | 17.77 | 17.85 | 17.72 | 17.81 | 11,305,439 | +0.10(+0.56%) |
Sep 07, 2010 | 17.78 | 17.87 | 17.69 | 17.71 | 1,338 | -0.15(-0.83%) |
Sep 03, 2010 | 17.75 | 17.86 | 17.68 | 17.86 | 12,605,259 | +0.26(+1.49%) |
Sep 02, 2010 | 17.45 | 17.59 | 17.41 | 17.59 | 1,338 | +0.16(+0.90%) |
Sep 01, 2010 | 17.23 | 17.50 | 17.20 | 17.44 | 18,007,030 | +0.44(+2.61%) |
Aug 31, 2010 | 16.95 | 17.13 | 16.91 | 16.99 | 15,210 | -0.11(-0.67%) |
Aug 30, 2010 | 17.20 | 17.33 | 17.10 | 17.11 | 9,892,101 | -0.18(-1.05%) |
Aug 27, 2010 | 17.06 | 17.30 | 16.91 | 17.29 | 18,242,950 | -0.01(-0.05%) |
Aug 26, 2010 | 17.21 | 17.36 | 17.06 | 17.30 | 486 | +0.04(+0.24%) |
Aug 25, 2010 | 17.04 | 17.33 | 17.00 | 17.26 | 13,474,213 | +0.10(+0.57%) |
Aug 24, 2010 | 17.20 | 17.32 | 17.07 | 17.16 | 12,891,096 | -0.23(-1.32%) |
Aug 23, 2010 | 17.64 | 17.68 | 17.39 | 17.39 | 9,958,315 | -0.16(-0.89%) |
Aug 20, 2010 | 17.53 | 17.60 | 17.45 | 17.55 | 11,336,583 | -0.04(-0.23%) |
Aug 19, 2010 | 17.73 | 17.79 | 17.48 | 17.59 | 118,415 | -0.21(-1.20%) |
Aug 18, 2010 | 17.70 | 17.90 | 17.64 | 17.80 | 29,099 | +0.10(+0.56%) |
Aug 17, 2010 | 17.68 | 17.86 | 17.61 | 17.70 | 28,167 | +0.19(+1.08%) |
Aug 16, 2010 | 17.37 | 17.60 | 17.32 | 17.51 | 12,479,005 | +0.03(+0.19%) |
Aug 13, 2010 | 17.48 | 17.59 | 17.45 | 17.48 | 7,396,890 | -0.07(-0.42%) |
Aug 12, 2010 | 17.45 | 17.64 | 17.37 | 17.55 | 18,454,608 | -0.25(-1.43%) |
Aug 11, 2010 | 17.96 | 17.97 | 17.74 | 17.81 | 163,706 | -0.44(-2.39%) |
Aug 10, 2010 | 18.26 | 18.34 | 18.11 | 18.24 | 13,681,978 | -0.19(-1.03%) |
Aug 09, 2010 | 18.36 | 18.47 | 18.28 | 18.43 | 16,491,635 | +0.12(+0.67%) |
Aug 06, 2010 | 18.31 | 18.33 | 18.06 | 18.31 | 19,003,662 | -0.05(-0.27%) |
Aug 05, 2010 | 18.32 | 18.39 | 18.24 | 18.36 | 6,163,091 | -0.08(-0.45%) |
Aug 04, 2010 | 18.34 | 18.45 | 18.22 | 18.44 | 27,745 | +0.15(+0.81%) |
Aug 03, 2010 | 18.37 | 18.38 | 18.25 | 18.29 | 12,024 | -0.10(-0.54%) |
Aug 02, 2010 | 18.23 | 18.44 | 18.17 | 18.39 | 19,117,040 | +0.38(+2.10%) |
Jul 30, 2010 | 18.01 | 18.11 | 17.83 | 18.01 | 10,898,536 | -0.07(-0.41%) |
Jul 29, 2010 | 18.32 | 18.34 | 17.94 | 18.09 | 2,920 | -0.16(-0.90%) |
Jul 28, 2010 | 18.37 | 18.43 | 18.19 | 18.25 | 16,034,089 | -0.15(-0.80%) |
Jul 27, 2010 | 18.41 | 18.45 | 18.30 | 18.40 | 9,484,359 | +0.06(+0.31%) |
Jul 26, 2010 | 18.24 | 18.36 | 18.16 | 18.34 | 8,002,303 | +0.11(+0.59%) |
Jul 23, 2010 | 18.06 | 18.24 | 18.01 | 18.24 | 12,638,544 | +0.12(+0.68%) |
Jul 22, 2010 | 17.86 | 18.17 | 17.85 | 18.11 | 14,260,028 | +0.48(+2.70%) |
Jul 21, 2010 | 17.99 | 18.01 | 17.58 | 17.64 | 20,266,684 | -0.21(-1.20%) |
Jul 20, 2010 | 17.42 | 17.87 | 17.35 | 17.85 | 1,825 | +0.11(+0.65%) |
Jul 19, 2010 | 17.64 | 17.78 | 17.55 | 17.73 | 8,942,737 | +0.17(+0.97%) |
Jul 16, 2010 | 17.56 | 17.96 | 17.55 | 17.56 | 18,384,318 | -0.37(-2.05%) |
Jul 15, 2010 | 17.98 | 18.10 | 17.79 | 17.93 | 15,113,879 | -0.09(-0.50%) |
Jul 14, 2010 | 17.98 | 18.14 | 17.92 | 18.02 | 459 | +0.11(+0.60%) |
Jul 13, 2010 | 17.84 | 17.97 | 17.72 | 17.92 | 37,588 | +0.25(+1.44%) |
Jul 12, 2010 | 17.54 | 17.73 | 17.54 | 17.66 | 10,603,059 | +0.08(+0.47%) |
Jul 09, 2010 | 17.58 | 17.58 | 17.45 | 17.58 | 9,562,172 | +0.09(+0.52%) |
Jul 08, 2010 | 17.55 | 17.55 | 17.29 | 17.49 | 365 | +0.11(+0.62%) |
Jul 07, 2010 | 16.86 | 17.41 | 16.84 | 17.38 | 15,673,202 | +0.54(+3.22%) |
Jul 06, 2010 | 16.94 | 17.06 | 16.67 | 16.84 | 18,661,170 | +0.16(+0.99%) |
Jul 02, 2010 | 16.67 | 16.83 | 16.56 | 16.67 | 10,356,555 | -0.02(-0.15%) |
Jul 01, 2010 | 16.77 | 16.88 | 16.44 | 16.70 | 27,872,398 | -0.07(-0.39%) |
Jun 30, 2010 | 16.95 | 17.09 | 16.72 | 16.76 | 15,210,626 | -0.26(-1.54%) |
Jun 29, 2010 | 17.39 | 17.41 | 16.90 | 17.03 | 24,135,924 | -0.62(-3.52%) |
Jun 25, 2010 | 17.65 | 17.79 | 17.51 | 17.65 | 19,062,570 | -0.02(-0.12%) |
Jun 24, 2010 | 17.95 | 18.00 | 17.64 | 17.67 | 608 | -0.36(-2.01%) |
Jun 23, 2010 | 18.12 | 18.17 | 17.89 | 18.03 | 11,449,001 | -0.03(-0.18%) |
Jun 22, 2010 | 18.28 | 18.40 | 18.04 | 18.06 | 12,391,578 | -0.16(-0.86%) |
Jun 21, 2010 | 18.56 | 18.59 | 18.13 | 18.22 | 10,637,891 | -0.13(-0.72%) |
Jun 18, 2010 | 18.35 | 18.45 | 18.29 | 18.35 | 8,663,100 | +0.06(+0.35%) |
Jun 17, 2010 | 18.30 | 18.32 | 18.10 | 18.29 | 12,155,002 | +0.07(+0.36%) |
Jun 16, 2010 | 18.10 | 18.28 | 18.05 | 18.22 | 9,502,067 | +0.05(+0.27%) |
Jun 15, 2010 | 17.81 | 18.19 | 17.79 | 18.17 | 14,125,884 | +0.47(+2.63%) |
Jun 14, 2010 | 17.93 | 17.98 | 17.68 | 17.71 | 15,960,435 | -0.03(-0.18%) |
Jun 11, 2010 | 17.41 | 17.77 | 17.41 | 17.74 | 13,144,032 | +0.15(+0.88%) |
Jun 10, 2010 | 17.36 | 17.60 | 17.32 | 17.58 | 490 | +0.42(+2.42%) |
Jun 09, 2010 | 17.39 | 17.54 | 17.09 | 17.17 | 16,315,467 | -0.09(-0.52%) |
Jun 08, 2010 | 17.25 | 17.31 | 17.00 | 17.26 | 16,329,712 | +0.03(+0.19%) |
Jun 07, 2010 | 17.57 | 17.62 | 17.19 | 17.23 | 12,920,501 | -0.25(-1.45%) |
Jun 04, 2010 | 17.48 | 17.91 | 17.41 | 17.48 | 22,664,662 | -0.58(-3.21%) |
Jun 03, 2010 | 17.94 | 18.09 | 17.83 | 18.06 | 15,422,657 | +0.18(+1.00%) |
Jun 02, 2010 | 17.58 | 17.88 | 17.46 | 17.88 | 1,593 | +0.39(+2.24%) |
Jun 01, 2010 | 17.66 | 17.85 | 17.46 | 17.49 | 3,897 | -0.17(-0.97%) |
May 28, 2010 | 17.66 | 17.82 | 17.54 | 17.66 | 14,848,325 | -0.15(-0.83%) |
May 27, 2010 | 17.61 | 17.82 | 17.55 | 17.81 | 23,433,242 | +0.59(+3.41%) |
May 26, 2010 | 17.55 | 17.72 | 17.17 | 17.22 | 4,534 | -0.17(-0.99%) |
May 25, 2010 | 16.99 | 17.42 | 16.87 | 17.39 | 11,109 | -0.05(-0.28%) |
May 24, 2010 | 17.53 | 17.67 | 17.41 | 17.44 | 15,884,289 | -0.08(-0.47%) |
May 21, 2010 | 17.09 | 17.63 | 17.02 | 17.52 | 25,762,064 | +0.13(+0.75%) |
May 20, 2010 | 17.39 | 17.72 | 17.33 | 17.39 | 74,444 | -0.57(-3.18%) |
May 19, 2010 | 18.05 | 18.20 | 17.81 | 17.96 | 32,748,086 | -0.14(-0.77%) |
May 18, 2010 | 18.50 | 18.52 | 18.02 | 18.10 | 454 | -0.28(-1.51%) |
May 17, 2010 | 18.34 | 18.40 | 18.01 | 18.38 | 18,367,134 | +0.09(+0.49%) |
May 14, 2010 | 18.29 | 18.52 | 18.09 | 18.29 | 20,217,430 | -0.36(-1.93%) |
May 13, 2010 | 18.86 | 18.99 | 18.60 | 18.65 | 14,019,201 | +0.04(+0.22%) |
May 12, 2010 | 18.57 | 18.92 | 18.57 | 18.60 | 14,475,463 | +0.16(+0.88%) |
May 11, 2010 | 18.69 | 18.77 | 18.44 | 18.44 | 15,765,833 | -0.12(-0.66%) |
May 10, 2010 | 18.49 | 18.57 | 18.38 | 18.56 | 28,661,792 | +0.82(+4.60%) |
May 07, 2010 | 18.07 | 18.20 | 17.34 | 17.75 | 30,909,492 | -0.38(-2.12%) |
May 06, 2010 | 18.15 | 18.76 | 16.84 | 18.13 | 16,666 | -0.50(-2.67%) |
May 05, 2010 | 18.69 | 18.84 | 18.62 | 18.63 | 16,501,057 | -0.16(-0.87%) |
May 04, 2010 | 19.12 | 19.14 | 18.68 | 18.79 | 18,186,548 | -0.55(-2.87%) |
May 03, 2010 | 19.14 | 19.42 | 19.14 | 19.35 | 8,436,727 | +0.26(+1.37%) |
Apr 30, 2010 | 19.48 | 19.51 | 19.08 | 19.09 | 12,925,891 | -0.41(-2.10%) |
Apr 29, 2010 | 19.39 | 19.53 | 19.35 | 19.49 | 11,094,993 | +0.20(+1.01%) |
Apr 28, 2010 | 19.36 | 19.36 | 19.13 | 19.30 | 15,637,937 | +0.06(+0.30%) |
Apr 27, 2010 | 19.54 | 19.63 | 19.20 | 19.24 | 1,812 | -0.38(-1.95%) |
Apr 26, 2010 | 19.69 | 19.71 | 19.60 | 19.62 | 12,025,448 | -0.02(-0.12%) |
Apr 23, 2010 | 19.59 | 19.67 | 19.48 | 19.65 | 15,772,185 | +0.05(+0.25%) |
Apr 22, 2010 | 19.36 | 19.62 | 19.23 | 19.60 | 12,268,266 | +0.05(+0.25%) |
Apr 21, 2010 | 19.62 | 19.65 | 19.45 | 19.55 | 11,519,903 | +0.04(+0.21%) |
Apr 20, 2010 | 19.47 | 19.55 | 19.36 | 19.51 | 735 | +0.11(+0.55%) |
Apr 19, 2010 | 19.33 | 19.44 | 19.19 | 19.40 | 10,743,507 | +0.04(+0.21%) |
Apr 16, 2010 | 19.51 | 19.60 | 19.27 | 19.36 | 18,632,776 | -0.26(-1.33%) |
Apr 15, 2010 | 19.55 | 19.63 | 19.49 | 19.62 | 11,629,989 | +0.09(+0.46%) |
Apr 14, 2010 | 19.41 | 19.54 | 19.38 | 19.54 | 18,316,106 | +0.28(+1.44%) |
Apr 13, 2010 | 19.18 | 19.29 | 19.11 | 19.26 | 7,277,648 | +0.06(+0.30%) |
Apr 12, 2010 | 19.18 | 19.27 | 19.16 | 19.20 | 5,098,412 | +0.04(+0.21%) |
Apr 09, 2010 | 19.05 | 19.17 | 18.99 | 19.16 | 6,727,477 | +0.15(+0.77%) |
Apr 08, 2010 | 18.91 | 19.04 | 18.83 | 19.01 | 10,361,646 | +0.03(+0.17%) |
Apr 07, 2010 | 19.00 | 19.08 | 18.88 | 18.98 | 6,997,769 | -0.07(-0.39%) |
Apr 06, 2010 | 18.97 | 19.10 | 18.90 | 19.05 | 6,215,447 | +0.02(+0.13%) |
Apr 05, 2010 | 18.88 | 19.05 | 18.71 | 19.03 | 5,943,088 | +0.21(+1.13%) |
Apr 01, 2010 | 18.90 | 18.82 | 18.82 | 18.82 | 11,160,116 | -0.03(-0.17%) |
Mar 31, 2010 | 18.85 | 18.91 | 18.77 | 18.85 | 5,733,060 | -0.06(-0.30%) |
Mar 30, 2010 | 18.87 | 18.97 | 18.79 | 18.91 | 6,512,797 | +0.08(+0.43%) |
Mar 29, 2010 | 18.85 | 18.93 | 18.80 | 18.83 | 9,493,958 | +0.06(+0.30%) |
Mar 26, 2010 | 18.91 | 18.93 | 18.73 | 18.77 | 10,515,329 | -0.09(-0.48%) |
Mar 25, 2010 | 18.95 | 19.08 | 18.82 | 18.86 | 10,208,489 | +0.03(+0.17%) |
Mar 24, 2010 | 18.83 | 18.88 | 18.77 | 18.83 | 7,202,285 | -0.09(-0.47%) |
Mar 23, 2010 | 18.80 | 18.93 | 18.72 | 18.91 | 7,326,419 | +0.18(+0.96%) |
Mar 22, 2010 | 18.51 | 18.82 | 18.49 | 18.74 | 10,331,804 | +0.14(+0.75%) |
Mar 19, 2010 | 18.78 | 18.79 | 18.52 | 18.60 | 11,082,042 | -0.05(-0.28%) |
Mar 18, 2010 | 18.62 | 18.69 | 18.59 | 18.65 | 5,551,816 | +0.02(+0.13%) |
Mar 17, 2010 | 18.59 | 18.73 | 18.55 | 18.62 | 12,099,500 | +0.06(+0.31%) |
Mar 16, 2010 | 18.43 | 18.57 | 18.41 | 18.57 | 8,158,101 | +0.14(+0.75%) |
Mar 15, 2010 | 18.33 | 18.44 | 18.32 | 18.43 | 10,831,024 | -0.02(-0.09%) |
Mar 12, 2010 | 18.51 | 18.62 | 18.40 | 18.45 | 9,199,612 | -0.02(-0.09%) |
Mar 11, 2010 | 18.34 | 18.46 | 18.31 | 18.46 | 6,726,992 | +0.07(+0.40%) |
Mar 10, 2010 | 18.28 | 18.42 | 18.26 | 18.39 | 20,853,538 | +0.12(+0.67%) |
Mar 09, 2010 | 18.16 | 18.38 | 18.13 | 18.27 | 14,802,216 | +0.08(+0.45%) |
Mar 08, 2010 | 18.12 | 18.22 | 18.10 | 18.19 | 7,226,473 | +0.10(+0.54%) |
Mar 05, 2010 | 18.00 | 18.11 | 17.94 | 18.09 | 8,692,228 | +0.22(+1.22%) |
Mar 04, 2010 | 17.82 | 17.89 | 17.69 | 17.87 | 4,470,191 | +0.07(+0.41%) |
Mar 03, 2010 | 17.84 | 17.89 | 17.75 | 17.80 | 10,275,804 | +0.01(+0.05%) |
Mar 02, 2010 | 17.89 | 17.93 | 17.73 | 17.79 | 8,647,834 | -0.02(-0.14%) |
Mar 01, 2010 | 17.68 | 17.83 | 17.64 | 17.81 | 7,920,091 | +0.23(+1.29%) |
Feb 26, 2010 | 17.56 | 17.64 | 17.48 | 17.59 | 11,965,607 | +0.02(+0.14%) |
Feb 25, 2010 | 17.38 | 17.59 | 17.27 | 17.56 | 14,377,394 | -0.04(-0.24%) |
Feb 24, 2010 | 17.52 | 17.67 | 17.50 | 17.60 | 9,297,989 | +0.16(+0.94%) |
Feb 23, 2010 | 17.64 | 17.65 | 17.37 | 17.44 | 12,932,179 | -0.22(-1.24%) |
Feb 22, 2010 | 17.78 | 17.79 | 17.63 | 17.66 | 8,679,250 | -0.03(-0.18%) |
Feb 19, 2010 | 17.64 | 17.78 | 17.62 | 17.69 | 8,346,885 | -0.05(-0.27%) |
Feb 18, 2010 | 17.62 | 17.77 | 17.58 | 17.74 | 7,108,558 | +0.11(+0.64%) |
Feb 17, 2010 | 17.66 | 17.66 | 17.54 | 17.63 | 10,980,647 | +0.05(+0.28%) |
Feb 16, 2010 | 17.42 | 17.58 | 17.38 | 17.58 | 12,620,954 | +0.26(+1.50%) |
Feb 12, 2010 | 17.16 | 17.32 | 17.32 | 17.32 | 18,676,222 | +0.03(+0.19%) |
Feb 11, 2010 | 17.11 | 17.35 | 16.99 | 17.29 | 18,715,354 | +0.18(+1.04%) |
Feb 10, 2010 | 17.20 | 17.22 | 17.00 | 17.11 | 12,855,320 | -0.05(-0.28%) |
Feb 09, 2010 | 17.20 | 17.32 | 17.04 | 17.16 | 19,597,954 | +0.15(+0.86%) |
Feb 08, 2010 | 17.11 | 17.21 | 16.99 | 17.01 | 28,297,126 | -0.07(-0.43%) |
Feb 05, 2010 | 16.94 | 17.12 | 16.79 | 17.08 | 28,679,320 | +0.17(+1.01%) |
Feb 04, 2010 | 17.29 | 17.33 | 16.90 | 16.91 | 20,336,368 | -0.49(-2.80%) |
Feb 03, 2010 | 17.29 | 17.44 | 17.28 | 17.40 | 18,232,382 | +0.04(+0.23%) |
Feb 02, 2010 | 17.25 | 17.41 | 17.15 | 17.36 | 16,891,078 | +0.24(+1.40%) |
Feb 01, 2010 | 17.08 | 17.23 | 17.07 | 17.12 | 23,689,124 | +0.13(+0.74%) |
Jan 29, 2010 | 17.46 | 17.48 | 16.91 | 16.99 | 33,173,432 | -0.30(-1.74%) |
Jan 28, 2010 | 17.72 | 17.74 | 17.22 | 17.29 | 28,538,218 | -0.51(-2.87%) |
Jan 27, 2010 | 17.67 | 17.85 | 17.54 | 17.81 | 21,811,244 | +0.15(+0.83%) |
Jan 26, 2010 | 17.68 | 17.88 | 17.58 | 17.66 | 19,874,344 | -0.05(-0.27%) |
Jan 25, 2010 | 17.72 | 17.82 | 17.61 | 17.71 | 41,119,084 | +0.15(+0.83%) |
Jan 22, 2010 | 18.16 | 18.16 | 17.54 | 17.56 | 41,565,572 | -0.63(-3.48%) |
Jan 21, 2010 | 18.45 | 18.54 | 18.14 | 18.19 | 15,792,181 | -0.19(-1.06%) |
Jan 20, 2010 | 18.54 | 18.54 | 18.22 | 18.39 | 18,128,568 | -0.30(-1.61%) |
Jan 19, 2010 | 18.41 | 18.69 | 18.41 | 18.69 | 9,228,649 | +0.32(+1.72%) |
Jan 15, 2010 | 18.66 | 18.37 | 18.37 | 18.37 | 16,690,941 | -0.26(-1.39%) |
Jan 14, 2010 | 18.57 | 18.70 | 18.54 | 18.63 | 9,258,069 | +0.05(+0.26%) |
Jan 13, 2010 | 18.49 | 18.61 | 18.32 | 18.58 | 12,399,385 | +0.18(+0.97%) |
Jan 12, 2010 | 18.50 | 18.53 | 18.33 | 18.41 | 12,015,803 | -0.20(-1.09%) |
Jan 11, 2010 | 18.76 | 18.77 | 18.52 | 18.61 | 18,794,444 | -0.07(-0.39%) |
Jan 08, 2010 | 18.54 | 18.70 | 18.47 | 18.68 | 14,660,100 | +0.12(+0.66%) |
Jan 07, 2010 | 18.65 | 18.65 | 18.49 | 18.56 | 8,993,923 | -0.07(-0.39%) |
Jan 06, 2010 | 18.84 | 18.85 | 18.62 | 18.63 | 12,362,855 | -0.21(-1.12%) |
Jan 05, 2010 | 18.89 | 18.89 | 18.73 | 18.84 | 24,651,926 | -0.02(-0.13%) |
Jan 04, 2010 | 18.76 | 18.88 | 18.73 | 18.87 | 10,420,815 | +0.28(+1.48%) |
Dec 31, 2009 | 18.77 | 18.59 | 18.59 | 18.59 | 7,107,768 | -0.16(-0.86%) |
Dec 30, 2009 | 18.66 | 18.76 | 18.63 | 18.75 | 7,009,530 | +0.06(+0.35%) |
Dec 29, 2009 | 18.75 | 18.75 | 18.66 | 18.69 | 4,747,537 | -0.02(-0.13%) |
Dec 28, 2009 | 18.69 | 18.74 | 18.61 | 18.71 | 11,264,219 | +0.06(+0.30%) |
Dec 24, 2009 | 18.54 | 18.66 | 18.50 | 18.66 | 2,055,394 | +0.17(+0.92%) |
Dec 23, 2009 | 18.45 | 18.50 | 18.38 | 18.49 | 6,771,538 | +0.07(+0.40%) |
Dec 22, 2009 | 18.32 | 18.41 | 18.31 | 18.41 | 4,689,088 | +0.11(+0.62%) |
Dec 21, 2009 | 18.22 | 18.34 | 18.17 | 18.30 | 7,656,051 | +0.19(+1.07%) |
Dec 18, 2009 | 18.02 | 18.13 | 17.94 | 18.11 | 9,021,564 | +0.20(+1.13%) |
Dec 17, 2009 | 18.06 | 18.06 | 17.89 | 17.90 | 6,320,832 | -0.21(-1.16%) |
Dec 16, 2009 | 18.15 | 18.21 | 18.09 | 18.11 | 5,547,147 | +0.05(+0.27%) |
Dec 15, 2009 | 18.14 | 18.21 | 18.00 | 18.07 | 6,269,950 | -0.11(-0.62%) |
Dec 14, 2009 | 18.17 | 18.20 | 18.15 | 18.18 | 14,450,239 | +0.15(+0.81%) |
Dec 11, 2009 | 18.14 | 18.16 | 17.98 | 18.03 | 5,054,144 | -0.04(-0.22%) |
Dec 10, 2009 | 18.06 | 18.15 | 18.04 | 18.07 | 13,478,210 | +0.08(+0.45%) |
Dec 09, 2009 | 17.85 | 17.99 | 17.74 | 17.99 | 9,224,285 | +0.17(+0.96%) |
Dec 08, 2009 | 17.90 | 17.98 | 17.76 | 17.82 | 10,885,640 | -0.20(-1.10%) |
Dec 07, 2009 | 18.03 | 18.09 | 17.94 | 18.02 | 8,182,485 | +0.00(+0.02%) |
Dec 04, 2009 | 18.09 | 18.20 | 17.84 | 18.02 | 13,592,209 | +0.11(+0.63%) |
Dec 03, 2009 | 17.98 | 18.06 | 17.86 | 17.90 | 7,952,752 | +0.01(+0.05%) |
Dec 02, 2009 | 17.92 | 18.06 | 17.86 | 17.89 | 6,428,245 | -0.02(-0.14%) |
Dec 01, 2009 | 17.77 | 17.96 | 17.77 | 17.92 | 10,516,618 | +0.28(+1.61%) |
Nov 30, 2009 | 17.59 | 17.68 | 17.48 | 17.64 | 8,612,482 | +0.03(+0.18%) |
Nov 27, 2009 | 17.46 | 17.72 | 17.40 | 17.60 | 6,484,115 | -0.29(-1.63%) |
Nov 25, 2009 | 17.89 | 17.93 | 17.85 | 17.89 | 4,325,971 | +0.03(+0.18%) |
Nov 24, 2009 | 17.89 | 17.89 | 17.76 | 17.86 | 8,648,696 | -0.03(-0.18%) |
Nov 23, 2009 | 17.77 | 17.93 | 17.75 | 17.89 | 8,924,356 | +0.31(+1.75%) |
Nov 20, 2009 | 17.56 | 17.63 | 17.52 | 17.59 | 6,846,527 | -0.09(-0.50%) |
Nov 19, 2009 | 17.81 | 17.82 | 17.57 | 17.68 | 13,040,403 | -0.26(-1.45%) |
Nov 18, 2009 | 18.01 | 18.01 | 17.83 | 17.94 | 5,193,110 | -0.10(-0.54%) |
Nov 17, 2009 | 17.88 | 18.03 | 17.86 | 18.03 | 6,166,396 | +0.08(+0.45%) |
Nov 16, 2009 | 17.84 | 17.98 | 17.79 | 17.95 | 9,869,795 | +0.19(+1.10%) |
Nov 13, 2009 | 17.67 | 17.81 | 17.55 | 17.76 | 6,704,548 | +0.16(+0.92%) |
Nov 12, 2009 | 17.72 | 17.80 | 17.58 | 17.59 | 7,845,565 | -0.13(-0.73%) |
Nov 11, 2009 | 17.72 | 17.77 | 17.61 | 17.72 | 6,427,533 | +0.11(+0.60%) |
Nov 10, 2009 | 17.59 | 17.68 | 17.53 | 17.62 | 6,619,610 | -0.01(-0.05%) |
Nov 09, 2009 | 17.37 | 17.68 | 17.32 | 17.63 | 9,172,682 | +0.40(+2.31%) |
Nov 06, 2009 | 17.12 | 17.27 | 17.08 | 17.23 | 6,119,809 | +0.07(+0.43%) |
Nov 05, 2009 | 17.08 | 17.25 | 17.04 | 17.16 | 8,311,521 | +0.32(+1.88%) |
Nov 04, 2009 | 16.82 | 17.04 | 16.82 | 16.84 | 9,786,878 | +0.10(+0.58%) |
Nov 03, 2009 | 16.67 | 16.74 | 16.59 | 16.74 | 18,540,442 | -0.06(-0.39%) |