Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.60 | 16.94 | 16.45 | 16.77 | 6,390,158 | +0.02(+0.12%) |
Aug 30, 2010 | 17.16 | 17.21 | 16.74 | 16.75 | 5,162,752 | -0.47(-2.76%) |
Aug 27, 2010 | 16.80 | 17.34 | 16.46 | 17.22 | 7,185,900 | +0.52(+3.14%) |
Aug 26, 2010 | 16.84 | 17.14 | 16.68 | 16.70 | 6,305,087 | -0.10(-0.61%) |
Aug 25, 2010 | 16.43 | 16.89 | 16.27 | 16.80 | 7,302,404 | +0.12(+0.74%) |
Aug 24, 2010 | 16.80 | 16.88 | 16.48 | 16.68 | 8,487,796 | -0.36(-2.14%) |
Aug 23, 2010 | 17.42 | 17.53 | 16.96 | 17.04 | 6,520,620 | -0.22(-1.26%) |
Aug 20, 2010 | 17.24 | 17.30 | 16.92 | 17.26 | 7,354,448 | -0.07(-0.38%) |
Aug 19, 2010 | 17.67 | 17.82 | 17.18 | 17.32 | 7,489,624 | -0.52(-2.89%) |
Aug 18, 2010 | 17.83 | 17.96 | 17.54 | 17.84 | 3,941,232 | -0.07(-0.40%) |
Aug 17, 2010 | 17.53 | 18.13 | 17.35 | 17.91 | 6,798,161 | +0.60(+3.44%) |
Aug 16, 2010 | 17.00 | 17.40 | 16.87 | 17.32 | 5,216,094 | +0.14(+0.81%) |
Aug 13, 2010 | 17.18 | 17.38 | 16.96 | 17.18 | 7,255,656 | -0.12(-0.71%) |
Aug 12, 2010 | 17.35 | 17.50 | 17.27 | 17.30 | 6,845,845 | -0.31(-1.76%) |
Aug 11, 2010 | 18.08 | 18.14 | 17.53 | 17.61 | 8,561,641 | -0.82(-4.45%) |
Aug 10, 2010 | 18.45 | 18.58 | 18.21 | 18.43 | 7,539,465 | -0.28(-1.51%) |
Aug 09, 2010 | 18.73 | 18.79 | 18.55 | 18.71 | 3,426,203 | +0.15(+0.81%) |
Aug 06, 2010 | 18.38 | 18.60 | 18.09 | 18.56 | 7,318,818 | +0.00(+0.00%) |
Aug 05, 2010 | 18.56 | 18.70 | 18.45 | 18.56 | 5,036,125 | -0.12(-0.63%) |
Aug 04, 2010 | 18.71 | 18.95 | 18.66 | 18.68 | 6,628,630 | +0.09(+0.48%) |
Aug 03, 2010 | 18.99 | 19.08 | 18.52 | 18.59 | 7,945,727 | -0.46(-2.42%) |
Aug 02, 2010 | 19.00 | 19.25 | 18.87 | 19.05 | 5,369,225 | +0.34(+1.83%) |
Jul 30, 2010 | 18.29 | 18.81 | 18.29 | 18.71 | 5,527,168 | +0.09(+0.51%) |
Jul 29, 2010 | 18.72 | 18.90 | 18.32 | 18.61 | 8,746,838 | +0.01(+0.07%) |
Jul 28, 2010 | 18.78 | 18.95 | 18.40 | 18.60 | 7,879,942 | -0.02(-0.13%) |
Jul 27, 2010 | 19.39 | 19.43 | 18.33 | 18.63 | 13,038,359 | -0.56(-2.94%) |
Jul 26, 2010 | 18.89 | 19.39 | 18.76 | 19.19 | 10,986,891 | +0.34(+1.80%) |
Jul 23, 2010 | 18.64 | 18.96 | 18.34 | 18.85 | 13,087,952 | +0.15(+0.79%) |
Jul 22, 2010 | 18.14 | 18.86 | 18.11 | 18.70 | 11,589,626 | +0.69(+3.81%) |
Jul 21, 2010 | 18.01 | 18.36 | 17.92 | 18.02 | 13,992,399 | +0.15(+0.85%) |
Jul 20, 2010 | 16.94 | 17.88 | 16.90 | 17.87 | 9,526,515 | +0.57(+3.28%) |
Jul 19, 2010 | 17.22 | 17.45 | 17.03 | 17.30 | 5,221,995 | +0.16(+0.91%) |
Jul 16, 2010 | 17.95 | 17.97 | 17.09 | 17.14 | 8,805,346 | -0.80(-4.46%) |
Jul 15, 2010 | 17.91 | 18.02 | 17.61 | 17.94 | 5,248,390 | -0.02(-0.11%) |
Jul 14, 2010 | 17.88 | 17.97 | 17.75 | 17.96 | 6,818,215 | +0.12(+0.69%) |
Jul 13, 2010 | 17.17 | 17.93 | 17.17 | 17.84 | 10,167,044 | +0.88(+5.20%) |
Jul 12, 2010 | 17.01 | 17.10 | 16.76 | 16.96 | 4,538,152 | -0.12(-0.72%) |
Jul 09, 2010 | 16.92 | 17.21 | 16.81 | 17.08 | 4,656,898 | +0.22(+1.28%) |
Jul 08, 2010 | 16.80 | 16.90 | 16.59 | 16.87 | 5,629,202 | +0.21(+1.25%) |
Jul 07, 2010 | 16.00 | 16.69 | 15.82 | 16.66 | 7,068,050 | +0.67(+4.19%) |
Jul 06, 2010 | 16.25 | 16.45 | 15.82 | 15.99 | 7,596,258 | -0.07(-0.46%) |
Jul 02, 2010 | 16.30 | 16.34 | 15.91 | 16.06 | 9,595,821 | -0.15(-0.91%) |
Jul 01, 2010 | 16.28 | 16.35 | 15.76 | 16.21 | 8,505,614 | -0.07(-0.43%) |
Jun 30, 2010 | 16.54 | 16.80 | 16.23 | 16.28 | 9,197,152 | -0.29(-1.73%) |
Jun 29, 2010 | 16.94 | 17.04 | 16.43 | 16.56 | 7,727,394 | -1.06(-6.00%) |
Jun 25, 2010 | 17.53 | 17.72 | 17.31 | 17.62 | 7,672,768 | +0.22(+1.29%) |
Jun 24, 2010 | 17.46 | 17.69 | 17.14 | 17.40 | 7,176,807 | -0.18(-1.00%) |
Jun 23, 2010 | 17.55 | 17.74 | 17.28 | 17.57 | 6,287,660 | +0.01(+0.05%) |
Jun 22, 2010 | 18.22 | 18.36 | 17.51 | 17.56 | 7,522,920 | -0.60(-3.28%) |
Jun 21, 2010 | 18.05 | 18.54 | 17.90 | 18.16 | 8,689,804 | +0.34(+1.90%) |
Jun 18, 2010 | 17.83 | 18.12 | 17.75 | 17.82 | 7,131,361 | +0.02(+0.14%) |
Jun 17, 2010 | 17.83 | 17.91 | 17.47 | 17.80 | 5,139,983 | +0.05(+0.30%) |
Jun 16, 2010 | 17.76 | 17.88 | 17.68 | 17.74 | 4,368,472 | -0.17(-0.93%) |
Jun 15, 2010 | 17.21 | 17.93 | 17.21 | 17.91 | 7,572,493 | +0.76(+4.40%) |
Jun 14, 2010 | 17.45 | 17.61 | 17.10 | 17.16 | 7,271,927 | -0.06(-0.36%) |
Jun 11, 2010 | 16.92 | 17.47 | 16.77 | 17.22 | 9,082,536 | +0.03(+0.19%) |
Jun 10, 2010 | 16.44 | 17.21 | 16.37 | 17.18 | 13,073,224 | +1.16(+7.24%) |
Jun 09, 2010 | 16.16 | 16.60 | 15.96 | 16.03 | 5,807,905 | -0.04(-0.28%) |
Jun 08, 2010 | 15.94 | 16.13 | 15.72 | 16.07 | 6,746,993 | +0.20(+1.29%) |
Jun 07, 2010 | 16.30 | 16.42 | 15.83 | 15.87 | 8,953,947 | -0.41(-2.51%) |
Jun 04, 2010 | 16.79 | 16.98 | 16.20 | 16.27 | 8,058,359 | -1.10(-6.32%) |
Jun 03, 2010 | 17.03 | 17.45 | 16.96 | 17.37 | 10,965,232 | +0.46(+2.73%) |
Jun 02, 2010 | 16.48 | 16.92 | 16.26 | 16.91 | 6,704,162 | +0.49(+3.01%) |
Jun 01, 2010 | 16.63 | 17.06 | 16.38 | 16.42 | 9,421,904 | -0.32(-1.93%) |
May 28, 2010 | 17.00 | 17.09 | 16.56 | 16.74 | 6,848,390 | -0.26(-1.54%) |
May 27, 2010 | 16.71 | 17.04 | 16.65 | 17.00 | 10,195,879 | +0.71(+4.33%) |
May 26, 2010 | 16.10 | 16.88 | 16.03 | 16.29 | 15,480,443 | +0.29(+1.79%) |
May 25, 2010 | 15.74 | 16.04 | 15.42 | 16.01 | 10,029,150 | -0.11(-0.68%) |
May 24, 2010 | 16.15 | 16.42 | 15.92 | 16.12 | 8,217,906 | -0.25(-1.55%) |
May 21, 2010 | 15.73 | 16.38 | 15.63 | 16.37 | 14,744,821 | +0.38(+2.37%) |
May 20, 2010 | 16.11 | 16.74 | 15.98 | 15.99 | 14,623,555 | -1.16(-6.74%) |
May 19, 2010 | 17.41 | 17.70 | 16.86 | 17.15 | 8,525,331 | -0.38(-2.14%) |
May 18, 2010 | 17.88 | 18.20 | 17.46 | 17.52 | 5,141,193 | -0.24(-1.36%) |
May 17, 2010 | 18.05 | 18.16 | 17.33 | 17.76 | 8,627,801 | -0.20(-1.14%) |
May 14, 2010 | 18.26 | 18.28 | 17.58 | 17.97 | 8,883,324 | -0.42(-2.30%) |
May 13, 2010 | 18.42 | 19.06 | 18.35 | 18.39 | 8,516,719 | -0.07(-0.40%) |
May 12, 2010 | 18.23 | 18.48 | 17.94 | 18.47 | 13,252,291 | +0.32(+1.75%) |
May 11, 2010 | 18.43 | 18.45 | 17.91 | 18.15 | 6,528,974 | -0.09(-0.51%) |
May 10, 2010 | 18.00 | 18.43 | 17.93 | 18.24 | 9,956,202 | +1.30(+7.67%) |
May 07, 2010 | 17.16 | 17.87 | 16.89 | 16.94 | 15,513,807 | -0.52(-2.96%) |
May 06, 2010 | 18.18 | 18.48 | 16.20 | 17.46 | 15,573,618 | -0.94(-5.09%) |
May 05, 2010 | 18.67 | 18.93 | 18.31 | 18.40 | 9,247,452 | -0.39(-2.06%) |
May 04, 2010 | 19.23 | 19.30 | 18.34 | 18.78 | 12,091,321 | -0.80(-4.08%) |
May 03, 2010 | 19.06 | 19.62 | 19.00 | 19.58 | 4,724,751 | +0.63(+3.31%) |
Apr 30, 2010 | 19.54 | 19.68 | 18.95 | 18.95 | 4,977,993 | -0.51(-2.60%) |
Apr 29, 2010 | 19.03 | 19.54 | 18.90 | 19.46 | 5,672,261 | +0.54(+2.84%) |
Apr 28, 2010 | 19.06 | 19.23 | 18.84 | 18.92 | 5,959,612 | -0.01(-0.06%) |
Apr 27, 2010 | 19.55 | 19.80 | 18.88 | 18.93 | 9,384,560 | -0.64(-3.27%) |
Apr 26, 2010 | 19.56 | 19.82 | 19.46 | 19.57 | 5,354,084 | +0.00(+0.00%) |
Apr 23, 2010 | 18.93 | 19.61 | 18.93 | 19.57 | 8,751,446 | +0.66(+3.47%) |
Apr 22, 2010 | 18.46 | 18.98 | 18.34 | 18.92 | 6,931,208 | +0.28(+1.49%) |
Apr 21, 2010 | 18.38 | 18.75 | 18.34 | 18.64 | 7,970,574 | +0.18(+0.97%) |
Apr 20, 2010 | 19.19 | 19.24 | 18.26 | 18.46 | 15,347,267 | -0.54(-2.85%) |
Apr 19, 2010 | 18.67 | 19.09 | 18.61 | 19.00 | 9,061,924 | +0.31(+1.63%) |
Apr 16, 2010 | 19.00 | 19.14 | 18.60 | 18.70 | 8,265,872 | -0.33(-1.76%) |
Apr 15, 2010 | 18.87 | 19.10 | 18.82 | 19.03 | 6,032,502 | +0.12(+0.62%) |
Apr 14, 2010 | 18.56 | 18.93 | 18.51 | 18.91 | 4,055,843 | +0.26(+1.42%) |
Apr 13, 2010 | 18.51 | 18.66 | 18.40 | 18.65 | 4,912,439 | +0.15(+0.84%) |
Apr 12, 2010 | 18.54 | 18.58 | 18.39 | 18.49 | 3,380,768 | -0.02(-0.11%) |
Apr 09, 2010 | 18.12 | 18.54 | 18.12 | 18.51 | 5,420,113 | +0.36(+2.00%) |
Apr 08, 2010 | 18.08 | 18.20 | 17.83 | 18.15 | 5,380,445 | +0.05(+0.27%) |
Apr 07, 2010 | 18.19 | 18.24 | 17.97 | 18.10 | 4,737,373 | -0.11(-0.58%) |
Apr 06, 2010 | 18.21 | 18.33 | 18.12 | 18.21 | 5,550,779 | -0.03(-0.16%) |
Apr 05, 2010 | 17.94 | 18.33 | 17.86 | 18.24 | 7,700,775 | +0.38(+2.12%) |
Apr 01, 2010 | 17.73 | 17.86 | 17.86 | 17.86 | 4,931,129 | +0.20(+1.13%) |
Mar 31, 2010 | 17.77 | 17.85 | 17.58 | 17.66 | 6,708,451 | -0.20(-1.12%) |
Mar 30, 2010 | 17.87 | 17.96 | 17.71 | 17.86 | 4,822,672 | -0.02(-0.09%) |
Mar 29, 2010 | 17.83 | 17.97 | 17.74 | 17.87 | 4,353,466 | +0.08(+0.46%) |
Mar 26, 2010 | 17.75 | 17.93 | 17.63 | 17.79 | 6,093,431 | +0.09(+0.53%) |
Mar 25, 2010 | 17.69 | 18.15 | 17.54 | 17.70 | 10,214,360 | +0.15(+0.88%) |
Mar 24, 2010 | 17.61 | 17.76 | 17.51 | 17.54 | 6,593,684 | -0.07(-0.42%) |
Mar 23, 2010 | 17.61 | 17.62 | 17.38 | 17.62 | 7,652,821 | +0.00(+0.02%) |
Mar 22, 2010 | 17.13 | 17.67 | 17.04 | 17.61 | 7,342,628 | +0.40(+2.32%) |
Mar 19, 2010 | 17.27 | 17.31 | 16.99 | 17.21 | 9,741,390 | +0.09(+0.50%) |
Mar 18, 2010 | 17.20 | 17.28 | 17.04 | 17.13 | 7,847,082 | -0.15(-0.90%) |
Mar 17, 2010 | 16.98 | 17.32 | 16.83 | 17.28 | 8,533,948 | +0.27(+1.60%) |
Mar 16, 2010 | 17.03 | 17.08 | 16.90 | 17.01 | 6,252,918 | +0.14(+0.85%) |
Mar 15, 2010 | 16.70 | 16.87 | 16.56 | 16.87 | 6,358,395 | +0.02(+0.12%) |
Mar 12, 2010 | 16.30 | 17.05 | 16.23 | 16.85 | 17,052,448 | +0.63(+3.87%) |
Mar 11, 2010 | 16.09 | 16.23 | 15.96 | 16.22 | 6,288,058 | +0.02(+0.13%) |
Mar 10, 2010 | 16.09 | 16.28 | 15.95 | 16.20 | 7,260,925 | +0.06(+0.39%) |
Mar 09, 2010 | 15.82 | 16.20 | 15.77 | 16.14 | 9,297,257 | +0.25(+1.58%) |
Mar 08, 2010 | 15.94 | 16.06 | 15.83 | 15.89 | 5,631,331 | -0.09(-0.56%) |
Mar 05, 2010 | 15.70 | 15.98 | 15.64 | 15.98 | 7,725,259 | +0.31(+2.00%) |
Mar 04, 2010 | 15.61 | 15.73 | 15.54 | 15.66 | 8,780,021 | +0.08(+0.50%) |
Mar 03, 2010 | 15.12 | 15.65 | 15.05 | 15.59 | 13,130,952 | +0.46(+3.07%) |
Mar 02, 2010 | 14.71 | 15.34 | 14.71 | 15.12 | 12,987,138 | +0.44(+3.00%) |
Mar 01, 2010 | 14.44 | 14.77 | 14.42 | 14.68 | 5,266,100 | +0.28(+1.92%) |
Feb 26, 2010 | 14.55 | 14.62 | 14.33 | 14.40 | 6,891,306 | -0.14(-0.98%) |
Feb 25, 2010 | 14.26 | 14.58 | 14.14 | 14.55 | 6,753,236 | -0.00(-0.03%) |
Feb 24, 2010 | 14.33 | 14.62 | 14.32 | 14.55 | 6,525,465 | +0.33(+2.32%) |
Feb 23, 2010 | 14.44 | 14.57 | 14.17 | 14.22 | 6,455,145 | -0.19(-1.30%) |
Feb 22, 2010 | 14.69 | 14.76 | 14.31 | 14.41 | 6,290,073 | -0.24(-1.64%) |
Feb 19, 2010 | 14.57 | 14.75 | 14.54 | 14.65 | 7,436,273 | +0.01(+0.06%) |
Feb 18, 2010 | 14.72 | 14.81 | 14.59 | 14.64 | 5,111,915 | -0.05(-0.36%) |
Feb 17, 2010 | 14.88 | 14.91 | 14.53 | 14.69 | 4,038,361 | -0.01(-0.06%) |
Feb 16, 2010 | 14.62 | 14.72 | 14.41 | 14.70 | 4,973,496 | +0.25(+1.74%) |
Feb 12, 2010 | 14.29 | 14.45 | 14.45 | 14.45 | 7,391,276 | -0.06(-0.39%) |
Feb 11, 2010 | 14.10 | 14.54 | 14.07 | 14.51 | 7,120,777 | +0.33(+2.32%) |
Feb 10, 2010 | 14.22 | 14.29 | 14.03 | 14.18 | 5,918,640 | -0.03(-0.20%) |
Feb 09, 2010 | 14.00 | 14.42 | 13.95 | 14.21 | 7,255,784 | +0.40(+2.88%) |
Feb 08, 2010 | 13.71 | 14.07 | 13.68 | 13.81 | 7,662,532 | -0.08(-0.56%) |
Feb 05, 2010 | 14.10 | 14.13 | 13.60 | 13.88 | 13,642,274 | -0.17(-1.21%) |
Feb 04, 2010 | 14.48 | 14.49 | 14.02 | 14.05 | 8,127,987 | -0.52(-3.60%) |
Feb 03, 2010 | 14.57 | 14.91 | 14.53 | 14.58 | 6,010,506 | -0.10(-0.69%) |
Feb 02, 2010 | 14.84 | 14.90 | 14.42 | 14.68 | 9,123,820 | +0.00(+0.03%) |
Feb 01, 2010 | 14.70 | 14.75 | 14.48 | 14.68 | 8,575,907 | +0.03(+0.22%) |
Jan 29, 2010 | 14.64 | 15.07 | 14.56 | 14.64 | 13,043,350 | +0.33(+2.27%) |
Jan 28, 2010 | 14.63 | 14.79 | 14.19 | 14.32 | 10,988,943 | -0.28(-1.89%) |
Jan 27, 2010 | 14.39 | 14.62 | 14.23 | 14.60 | 7,065,059 | +0.09(+0.64%) |
Jan 26, 2010 | 14.68 | 14.75 | 14.46 | 14.50 | 6,035,172 | -0.17(-1.19%) |
Jan 25, 2010 | 14.92 | 14.98 | 14.64 | 14.68 | 8,505,858 | -0.02(-0.14%) |
Jan 22, 2010 | 15.09 | 15.14 | 14.67 | 14.70 | 7,667,278 | -0.38(-2.51%) |
Jan 21, 2010 | 15.30 | 15.49 | 14.92 | 15.07 | 7,343,271 | -0.25(-1.62%) |
Jan 20, 2010 | 15.42 | 15.44 | 14.93 | 15.32 | 5,307,753 | -0.29(-1.85%) |
Jan 19, 2010 | 15.39 | 15.73 | 15.27 | 15.61 | 4,597,179 | +0.17(+1.08%) |
Jan 15, 2010 | 15.82 | 15.44 | 15.44 | 15.44 | 10,025,376 | -0.38(-2.39%) |
Jan 14, 2010 | 15.75 | 15.90 | 15.70 | 15.82 | 5,027,802 | -0.03(-0.18%) |
Jan 13, 2010 | 15.84 | 15.90 | 15.59 | 15.85 | 6,683,459 | +0.07(+0.44%) |
Jan 12, 2010 | 15.70 | 15.85 | 15.53 | 15.78 | 5,559,531 | -0.04(-0.28%) |
Jan 11, 2010 | 15.55 | 15.90 | 15.44 | 15.83 | 6,454,972 | +0.26(+1.64%) |
Jan 08, 2010 | 15.52 | 15.69 | 15.42 | 15.57 | 5,915,424 | +0.02(+0.13%) |
Jan 07, 2010 | 15.30 | 15.57 | 15.23 | 15.55 | 6,041,783 | +0.20(+1.32%) |
Jan 06, 2010 | 15.07 | 15.50 | 15.06 | 15.35 | 8,771,263 | +0.20(+1.31%) |
Jan 05, 2010 | 14.87 | 15.16 | 14.83 | 15.15 | 5,657,166 | +0.27(+1.80%) |
Jan 04, 2010 | 15.03 | 15.04 | 14.76 | 14.88 | 6,474,970 | +0.14(+0.94%) |
Dec 31, 2009 | 14.94 | 14.74 | 14.74 | 14.74 | 3,515,906 | -0.18(-1.23%) |
Dec 30, 2009 | 14.86 | 15.00 | 14.83 | 14.92 | 2,510,915 | +0.04(+0.25%) |
Dec 29, 2009 | 14.90 | 15.00 | 14.86 | 14.89 | 2,260,427 | -0.00(-0.03%) |
Dec 28, 2009 | 14.95 | 14.99 | 14.83 | 14.89 | 2,923,356 | -0.05(-0.33%) |
Dec 24, 2009 | 14.92 | 15.00 | 14.84 | 14.94 | 1,077,897 | +0.05(+0.33%) |
Dec 23, 2009 | 14.93 | 14.96 | 14.80 | 14.89 | 3,964,214 | -0.02(-0.11%) |
Dec 22, 2009 | 14.90 | 15.04 | 14.81 | 14.91 | 5,472,157 | +0.10(+0.69%) |
Dec 21, 2009 | 14.68 | 14.83 | 14.66 | 14.81 | 3,817,157 | +0.16(+1.08%) |
Dec 18, 2009 | 14.47 | 14.66 | 14.41 | 14.65 | 13,343,503 | +0.24(+1.69%) |
Dec 17, 2009 | 14.29 | 14.47 | 14.11 | 14.40 | 6,427,066 | +0.05(+0.37%) |
Dec 16, 2009 | 14.52 | 14.63 | 14.26 | 14.35 | 8,316,412 | -0.14(-0.98%) |
Dec 15, 2009 | 14.73 | 14.79 | 14.46 | 14.49 | 6,117,041 | -0.35(-2.33%) |
Dec 14, 2009 | 14.84 | 14.96 | 14.73 | 14.84 | 3,704,153 | +0.15(+1.00%) |
Dec 11, 2009 | 14.93 | 14.93 | 14.62 | 14.69 | 4,209,878 | -0.09(-0.63%) |
Dec 10, 2009 | 14.88 | 14.97 | 14.77 | 14.79 | 7,948,681 | -0.03(-0.22%) |
Dec 09, 2009 | 14.53 | 14.86 | 14.36 | 14.82 | 7,230,572 | +0.24(+1.62%) |
Dec 08, 2009 | 14.47 | 14.73 | 14.25 | 14.58 | 7,296,049 | -0.04(-0.25%) |
Dec 07, 2009 | 14.80 | 14.92 | 14.53 | 14.62 | 4,947,955 | -0.17(-1.18%) |
Dec 04, 2009 | 15.16 | 15.16 | 14.57 | 14.79 | 8,370,897 | +0.07(+0.44%) |
Dec 03, 2009 | 15.03 | 15.08 | 14.70 | 14.73 | 10,109,187 | -0.30(-2.03%) |
Dec 02, 2009 | 15.18 | 15.44 | 14.97 | 15.03 | 8,826,068 | -0.43(-2.81%) |
Dec 01, 2009 | 15.18 | 15.65 | 15.13 | 15.47 | 6,960,104 | +0.40(+2.64%) |
Nov 30, 2009 | 14.89 | 15.16 | 14.83 | 15.07 | 5,766,359 | -0.05(-0.35%) |
Nov 27, 2009 | 15.09 | 15.29 | 14.85 | 15.12 | 2,997,727 | -0.41(-2.62%) |
Nov 25, 2009 | 15.65 | 15.66 | 15.47 | 15.53 | 5,957,354 | -0.07(-0.44%) |
Nov 24, 2009 | 15.86 | 15.92 | 15.42 | 15.60 | 4,988,598 | -0.23(-1.44%) |
Nov 23, 2009 | 15.81 | 16.14 | 15.74 | 15.83 | 4,315,397 | +0.18(+1.17%) |
Nov 20, 2009 | 16.01 | 16.01 | 15.46 | 15.64 | 6,279,600 | -0.15(-0.98%) |
Nov 19, 2009 | 15.85 | 15.97 | 15.63 | 15.80 | 4,579,665 | -0.24(-1.50%) |
Nov 18, 2009 | 15.95 | 16.20 | 15.85 | 16.04 | 5,003,132 | +0.03(+0.20%) |
Nov 17, 2009 | 16.07 | 16.07 | 15.82 | 16.01 | 4,713,700 | -0.12(-0.76%) |
Nov 16, 2009 | 15.83 | 16.23 | 15.82 | 16.13 | 4,697,878 | +0.29(+1.85%) |
Nov 13, 2009 | 15.78 | 15.94 | 15.64 | 15.83 | 3,659,317 | +0.19(+1.19%) |
Nov 12, 2009 | 15.89 | 16.07 | 15.62 | 15.65 | 6,534,878 | -0.28(-1.76%) |
Nov 11, 2009 | 16.23 | 16.31 | 15.83 | 15.93 | 6,426,018 | -0.12(-0.76%) |
Nov 10, 2009 | 15.90 | 16.20 | 15.78 | 16.05 | 4,059,971 | +0.02(+0.13%) |
Nov 09, 2009 | 15.86 | 16.09 | 15.76 | 16.03 | 6,812,391 | +0.31(+1.96%) |
Nov 06, 2009 | 15.79 | 15.94 | 15.56 | 15.72 | 5,330,869 | -0.12(-0.74%) |
Nov 05, 2009 | 15.26 | 15.88 | 15.26 | 15.84 | 6,175,555 | +0.60(+3.92%) |
Nov 04, 2009 | 15.56 | 15.73 | 15.21 | 15.24 | 11,297,922 | -0.11(-0.74%) |
Nov 03, 2009 | 15.24 | 15.49 | 15.09 | 15.36 | 8,267,457 | +0.17(+1.15%) |
Nov 02, 2009 | 15.27 | 15.42 | 14.86 | 15.18 | 7,633,238 | -0.02(-0.16%) |
Oct 30, 2009 | 15.47 | 15.65 | 14.86 | 15.20 | 11,414,602 | -0.34(-2.20%) |
Oct 29, 2009 | 15.33 | 15.69 | 15.11 | 15.55 | 9,528,935 | +0.52(+3.43%) |
Oct 28, 2009 | 15.29 | 15.51 | 14.99 | 15.03 | 10,931,582 | -0.26(-1.73%) |
Oct 27, 2009 | 15.66 | 15.81 | 14.89 | 15.29 | 14,914,200 | -0.66(-4.13%) |
Oct 26, 2009 | 15.88 | 16.28 | 15.67 | 15.95 | 8,087,838 | +0.08(+0.49%) |
Oct 23, 2009 | 15.95 | 16.07 | 15.79 | 15.88 | 7,820,657 | -0.03(-0.18%) |
Oct 22, 2009 | 15.92 | 16.02 | 15.67 | 15.90 | 9,953,749 | -0.09(-0.56%) |
Oct 21, 2009 | 15.39 | 16.36 | 15.39 | 15.99 | 11,407,600 | +0.19(+1.18%) |
Oct 20, 2009 | 15.52 | 15.84 | 15.14 | 15.81 | 11,553,713 | +0.18(+1.17%) |
Oct 19, 2009 | 15.46 | 15.77 | 15.34 | 15.62 | 4,261,561 | +0.33(+2.15%) |
Oct 16, 2009 | 15.42 | 15.43 | 15.00 | 15.29 | 5,721,806 | -0.20(-1.29%) |
Oct 15, 2009 | 15.14 | 15.53 | 15.11 | 15.49 | 5,825,617 | +0.31(+2.03%) |
Oct 14, 2009 | 15.15 | 15.23 | 15.03 | 15.18 | 7,103,754 | +0.21(+1.38%) |
Oct 13, 2009 | 14.95 | 15.08 | 14.82 | 14.98 | 4,704,523 | -0.05(-0.35%) |
Oct 12, 2009 | 15.25 | 15.33 | 14.87 | 15.03 | 4,678,800 | -0.09(-0.62%) |
Oct 09, 2009 | 15.03 | 15.18 | 14.94 | 15.12 | 5,696,186 | -0.06(-0.40%) |
Oct 08, 2009 | 15.05 | 15.42 | 14.93 | 15.18 | 5,688,167 | +0.41(+2.75%) |
Oct 07, 2009 | 14.96 | 14.96 | 14.61 | 14.78 | 5,451,992 | -0.05(-0.36%) |
Oct 06, 2009 | 14.64 | 15.15 | 14.55 | 14.83 | 7,901,872 | +0.30(+2.04%) |
Oct 05, 2009 | 14.53 | 14.68 | 14.34 | 14.53 | 9,170,676 | +0.07(+0.51%) |
Oct 02, 2009 | 14.35 | 14.61 | 14.18 | 14.46 | 9,087,412 | -0.04(-0.25%) |
Oct 01, 2009 | 15.16 | 15.27 | 14.48 | 14.50 | 9,361,332 | -0.83(-5.41%) |
Sep 30, 2009 | 15.44 | 15.53 | 14.92 | 15.33 | 6,480,452 | -0.11(-0.68%) |
Sep 29, 2009 | 15.43 | 15.64 | 15.24 | 15.43 | 3,585,062 | +0.01(+0.08%) |
Sep 28, 2009 | 15.23 | 15.61 | 15.09 | 15.42 | 4,790,051 | +0.34(+2.26%) |
Sep 25, 2009 | 14.96 | 15.34 | 14.96 | 15.08 | 5,613,310 | -0.12(-0.78%) |
Sep 24, 2009 | 15.40 | 15.52 | 15.00 | 15.20 | 8,910,246 | -0.17(-1.09%) |
Sep 23, 2009 | 15.63 | 15.67 | 15.20 | 15.36 | 20,611,150 | -0.22(-1.43%) |
Sep 22, 2009 | 15.79 | 15.97 | 15.57 | 15.59 | 10,433,263 | -0.19(-1.21%) |
Sep 21, 2009 | 15.94 | 16.13 | 15.73 | 15.78 | 7,061,115 | -0.33(-2.04%) |
Sep 18, 2009 | 16.25 | 16.25 | 15.89 | 16.11 | 9,941,162 | -0.04(-0.28%) |
Sep 17, 2009 | 15.98 | 16.25 | 15.95 | 16.15 | 8,591,255 | +0.09(+0.53%) |
Sep 16, 2009 | 15.89 | 16.19 | 15.70 | 16.07 | 8,722,901 | +0.12(+0.76%) |
Sep 15, 2009 | 15.75 | 16.04 | 15.75 | 15.94 | 6,359,518 | -0.06(-0.36%) |
Sep 14, 2009 | 15.55 | 16.07 | 15.52 | 16.00 | 7,091,873 | +0.33(+2.13%) |
Sep 11, 2009 | 15.46 | 15.81 | 15.46 | 15.67 | 7,275,883 | +0.10(+0.63%) |
Sep 10, 2009 | 15.37 | 15.62 | 15.16 | 15.57 | 7,918,649 | +0.09(+0.58%) |
Sep 09, 2009 | 14.97 | 15.59 | 14.86 | 15.48 | 10,757,519 | +0.46(+3.08%) |
Sep 08, 2009 | 14.81 | 15.20 | 14.81 | 15.02 | 5,793,276 | +0.22(+1.46%) |
Sep 04, 2009 | 14.40 | 14.86 | 14.25 | 14.80 | 7,246,511 | +0.39(+2.71%) |
Sep 03, 2009 | 14.28 | 14.44 | 14.16 | 14.41 | 6,087,746 | +0.17(+1.20%) |
Sep 02, 2009 | 14.26 | 14.36 | 13.97 | 14.24 | 8,548,376 | -0.02(-0.11%) |