Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.50 | 15.83 | 15.36 | 15.51 | 94,158 | -0.22(-1.39%) |
Aug 30, 2010 | 16.03 | 16.13 | 15.71 | 15.73 | 15,500,589 | -0.09(-0.56%) |
Aug 27, 2010 | 15.94 | 16.07 | 15.72 | 15.82 | 17,333,652 | -0.26(-1.63%) |
Aug 26, 2010 | 16.08 | 16.13 | 15.78 | 16.08 | 29,157 | +0.07(+0.45%) |
Aug 25, 2010 | 15.88 | 16.29 | 15.87 | 16.01 | 3,763 | +0.05(+0.28%) |
Aug 24, 2010 | 15.70 | 16.03 | 15.59 | 15.96 | 7,583 | +0.12(+0.77%) |
Aug 23, 2010 | 15.94 | 16.10 | 15.72 | 15.84 | 20,353,476 | +0.00(+0.03%) |
Aug 20, 2010 | 16.10 | 16.17 | 15.72 | 15.83 | 34,911,152 | -0.35(-2.14%) |
Aug 19, 2010 | 16.36 | 16.43 | 16.15 | 16.18 | 2,758 | -0.28(-1.71%) |
Aug 18, 2010 | 16.51 | 16.57 | 16.38 | 16.46 | 13,538,197 | -0.11(-0.65%) |
Aug 17, 2010 | 16.59 | 16.66 | 16.36 | 16.57 | 14,757,907 | +0.12(+0.73%) |
Aug 16, 2010 | 16.28 | 16.54 | 16.22 | 16.45 | 11,843,770 | +0.14(+0.84%) |
Aug 13, 2010 | 16.31 | 16.52 | 16.30 | 16.31 | 16,128,472 | -0.17(-1.04%) |
Aug 12, 2010 | 16.44 | 16.76 | 16.38 | 16.48 | 27,312,718 | -0.12(-0.72%) |
Aug 11, 2010 | 16.71 | 16.79 | 16.49 | 16.60 | 26,731 | -0.37(-2.18%) |
Aug 10, 2010 | 16.97 | 17.08 | 16.70 | 16.97 | 34,443,952 | +0.12(+0.71%) |
Aug 09, 2010 | 16.49 | 16.88 | 16.42 | 16.85 | 31,721,214 | +0.59(+3.60%) |
Aug 06, 2010 | 16.27 | 16.28 | 15.98 | 16.27 | 21,468,414 | +0.14(+0.89%) |
Aug 05, 2010 | 16.27 | 16.33 | 16.08 | 16.12 | 34,132,492 | -0.21(-1.31%) |
Aug 04, 2010 | 16.34 | 16.55 | 16.32 | 16.34 | 22,726,202 | -0.12(-0.75%) |
Aug 03, 2010 | 16.15 | 16.58 | 16.11 | 16.46 | 46,421 | +0.17(+1.07%) |
Aug 02, 2010 | 16.01 | 16.32 | 16.00 | 16.29 | 59,704,016 | -0.25(-1.53%) |
Jul 30, 2010 | 16.54 | 16.60 | 16.09 | 16.54 | 34,144,108 | +0.31(+1.90%) |
Jul 29, 2010 | 16.86 | 16.89 | 16.09 | 16.23 | 7,796 | -0.72(-4.26%) |
Jul 28, 2010 | 16.95 | 17.33 | 16.93 | 16.95 | 578,975 | -0.32(-1.87%) |
Jul 27, 2010 | 17.28 | 17.42 | 17.11 | 17.28 | 26,700 | +0.12(+0.70%) |
Jul 26, 2010 | 17.07 | 17.25 | 16.99 | 17.16 | 17,508,680 | +0.11(+0.65%) |
Jul 23, 2010 | 16.79 | 17.13 | 16.70 | 17.05 | 14,037,508 | +0.25(+1.52%) |
Jul 22, 2010 | 16.50 | 16.81 | 16.47 | 16.79 | 7,095 | +0.47(+2.90%) |
Jul 21, 2010 | 16.68 | 16.69 | 16.22 | 16.32 | 17,635,754 | -0.28(-1.68%) |
Jul 20, 2010 | 16.60 | 16.61 | 15.90 | 16.60 | 21,182,420 | +0.54(+3.34%) |
Jul 19, 2010 | 16.28 | 16.29 | 15.98 | 16.06 | 22,189,320 | -0.05(-0.32%) |
Jul 16, 2010 | 16.11 | 16.63 | 16.07 | 16.11 | 43,303,860 | -0.86(-5.09%) |
Jul 15, 2010 | 17.23 | 17.28 | 16.75 | 16.98 | 18,279,662 | -0.23(-1.31%) |
Jul 14, 2010 | 17.27 | 17.36 | 17.06 | 17.20 | 3,104 | -0.07(-0.40%) |
Jul 13, 2010 | 17.54 | 17.54 | 17.02 | 17.27 | 1,330 | +0.02(+0.10%) |
Jul 12, 2010 | 17.14 | 17.45 | 17.11 | 17.25 | 17,552,116 | -0.20(-1.12%) |
Jul 09, 2010 | 17.45 | 17.50 | 17.05 | 17.45 | 24,926,402 | +0.52(+3.06%) |
Jul 08, 2010 | 17.03 | 17.09 | 16.70 | 16.93 | 1,773 | +0.06(+0.35%) |
Jul 07, 2010 | 16.39 | 16.89 | 16.27 | 16.87 | 23,141,158 | +0.57(+3.53%) |
Jul 06, 2010 | 16.30 | 16.76 | 16.19 | 16.30 | 16,527 | -0.21(-1.24%) |
Jul 02, 2010 | 16.50 | 16.64 | 16.37 | 16.50 | 20,849,766 | +0.17(+1.04%) |
Jul 01, 2010 | 16.01 | 16.46 | 15.81 | 16.33 | 1,108 | +0.38(+2.37%) |
Jun 30, 2010 | 16.16 | 16.26 | 15.95 | 15.95 | 443 | -0.16(-0.98%) |
Jun 29, 2010 | 16.11 | 16.79 | 16.03 | 16.11 | 15,122 | -1.17(-6.80%) |
Jun 25, 2010 | 17.29 | 17.46 | 17.06 | 17.29 | 26,751,968 | +0.04(+0.24%) |
Jun 24, 2010 | 17.39 | 17.58 | 17.08 | 17.25 | 12,416 | -0.29(-1.65%) |
Jun 23, 2010 | 17.81 | 17.81 | 17.32 | 17.53 | 30,968,756 | -0.23(-1.27%) |
Jun 22, 2010 | 18.27 | 18.27 | 17.73 | 17.76 | 886 | -0.48(-2.65%) |
Jun 21, 2010 | 17.58 | 18.89 | 17.01 | 18.24 | 128,451,888 | +0.87(+5.01%) |
Jun 18, 2010 | 17.37 | 17.87 | 17.20 | 17.37 | 32,966,262 | -0.27(-1.53%) |
Jun 17, 2010 | 17.55 | 17.84 | 17.42 | 17.64 | 22,838 | +0.24(+1.39%) |
Jun 16, 2010 | 17.18 | 17.42 | 17.05 | 17.40 | 31,197,976 | +0.05(+0.31%) |
Jun 15, 2010 | 16.79 | 17.35 | 16.66 | 17.35 | 3,104 | +0.71(+4.27%) |
Jun 14, 2010 | 17.35 | 17.36 | 16.62 | 16.64 | 41,526,580 | -0.52(-3.02%) |
Jun 11, 2010 | 17.25 | 17.34 | 16.99 | 17.16 | 33,456,438 | -0.31(-1.77%) |
Jun 10, 2010 | 17.05 | 17.47 | 16.91 | 17.46 | 1,552 | +0.82(+4.95%) |
Jun 09, 2010 | 16.71 | 17.02 | 16.50 | 16.64 | 39,453,524 | +0.10(+0.61%) |
Jun 08, 2010 | 16.26 | 16.57 | 16.03 | 16.54 | 12,195 | +0.33(+2.03%) |
Jun 07, 2010 | 16.24 | 16.64 | 16.13 | 16.21 | 33,940,480 | -0.05(-0.33%) |
Jun 04, 2010 | 16.27 | 16.55 | 16.02 | 16.27 | 46,720,784 | -0.00(-0.01%) |
Jun 03, 2010 | 16.22 | 16.51 | 16.16 | 16.27 | 43,378,068 | +0.20(+1.25%) |
Jun 02, 2010 | 16.11 | 16.21 | 15.79 | 16.07 | 287,988 | -0.05(-0.34%) |
Jun 01, 2010 | 16.34 | 16.60 | 16.09 | 16.12 | 3,769 | -0.22(-1.34%) |
May 28, 2010 | 16.34 | 16.57 | 16.24 | 16.34 | 29,479,940 | -0.28(-1.67%) |
May 27, 2010 | 16.91 | 16.96 | 16.44 | 16.62 | 43,342,600 | +0.07(+0.40%) |
May 26, 2010 | 16.72 | 16.96 | 16.54 | 16.55 | 9,090 | +0.10(+0.59%) |
May 25, 2010 | 16.47 | 16.65 | 16.18 | 16.45 | 30,975 | -0.36(-2.12%) |
May 24, 2010 | 17.01 | 17.18 | 16.63 | 16.81 | 45,618,652 | +0.08(+0.47%) |
May 21, 2010 | 16.24 | 17.14 | 16.24 | 16.73 | 88,281,080 | +0.31(+1.90%) |
May 20, 2010 | 16.66 | 16.88 | 16.35 | 16.42 | 505,933 | -0.03(-0.21%) |
May 19, 2010 | 15.95 | 16.73 | 15.95 | 16.45 | 145,933,680 | +0.65(+4.11%) |
May 18, 2010 | 16.93 | 17.14 | 15.40 | 15.81 | 4,077,101 | -1.04(-6.18%) |
May 17, 2010 | 17.76 | 17.87 | 16.61 | 16.85 | 100,392,064 | -0.57(-3.30%) |
May 14, 2010 | 17.42 | 18.02 | 17.12 | 17.42 | 188,313,680 | -1.91(-9.88%) |
May 13, 2010 | 19.37 | 19.84 | 19.06 | 19.33 | 35,193,400 | +0.01(+0.06%) |
May 12, 2010 | 19.18 | 19.74 | 19.11 | 19.32 | 41,165,964 | +0.37(+1.96%) |
May 11, 2010 | 18.90 | 19.15 | 18.86 | 18.95 | 444 | -0.41(-2.13%) |
May 10, 2010 | 19.54 | 19.60 | 19.35 | 19.36 | 38,979,220 | +0.83(+4.50%) |
May 07, 2010 | 18.70 | 18.95 | 18.18 | 18.53 | 50,550,956 | -0.14(-0.76%) |
May 06, 2010 | 19.33 | 19.49 | 17.09 | 18.67 | 201,209 | -0.68(-3.52%) |
May 05, 2010 | 19.53 | 19.80 | 19.33 | 19.35 | 41,274,716 | -0.55(-2.74%) |
May 04, 2010 | 20.12 | 20.48 | 19.84 | 19.90 | 10,081 | -0.20(-1.01%) |
May 03, 2010 | 20.39 | 20.55 | 19.91 | 20.10 | 34,441,612 | -0.22(-1.06%) |
Apr 30, 2010 | 21.00 | 21.02 | 20.27 | 20.32 | 27,846,240 | -0.58(-2.79%) |
Apr 29, 2010 | 21.11 | 21.30 | 20.74 | 20.90 | 32,651,578 | -0.18(-0.84%) |
Apr 28, 2010 | 21.10 | 21.18 | 20.78 | 21.08 | 22,643,890 | +0.15(+0.71%) |
Apr 27, 2010 | 21.60 | 21.67 | 20.92 | 20.93 | 11,227 | -0.69(-3.18%) |
Apr 26, 2010 | 21.85 | 21.88 | 21.51 | 21.62 | 20,290,198 | -0.13(-0.61%) |
Apr 23, 2010 | 21.66 | 21.80 | 21.44 | 21.75 | 13,880,748 | +0.33(+1.52%) |
Apr 22, 2010 | 20.90 | 21.44 | 20.82 | 21.42 | 16,275,299 | +0.45(+2.16%) |
Apr 21, 2010 | 21.24 | 21.25 | 20.91 | 20.97 | 444 | -0.21(-0.98%) |
Apr 20, 2010 | 21.09 | 21.19 | 20.83 | 21.18 | 2,136 | +0.21(+1.00%) |
Apr 19, 2010 | 20.99 | 21.21 | 20.73 | 20.97 | 13,974,311 | -0.16(-0.78%) |
Apr 16, 2010 | 21.18 | 21.37 | 20.90 | 21.13 | 20,853,972 | -0.14(-0.64%) |
Apr 15, 2010 | 21.25 | 21.45 | 21.15 | 21.27 | 22,914,636 | +0.04(+0.20%) |
Apr 14, 2010 | 20.98 | 21.26 | 20.91 | 21.22 | 19,240,490 | +0.33(+1.58%) |
Apr 13, 2010 | 21.03 | 21.12 | 20.75 | 20.89 | 12,696,545 | -0.09(-0.43%) |
Apr 12, 2010 | 20.95 | 21.05 | 20.83 | 20.98 | 10,351,536 | +0.15(+0.72%) |
Apr 09, 2010 | 20.70 | 20.85 | 20.64 | 20.83 | 10,622,473 | +0.23(+1.13%) |
Apr 08, 2010 | 20.41 | 20.73 | 20.38 | 20.60 | 11,957,779 | +0.18(+0.86%) |
Apr 07, 2010 | 20.83 | 20.83 | 20.41 | 20.42 | 16,377,438 | -0.38(-1.83%) |
Apr 06, 2010 | 20.72 | 21.01 | 20.67 | 20.81 | 15,336,931 | -0.17(-0.81%) |
Apr 05, 2010 | 20.95 | 20.99 | 20.74 | 20.97 | 17,057,704 | +0.14(+0.65%) |
Apr 01, 2010 | 20.64 | 20.84 | 20.84 | 20.84 | 77,563,264 | +0.34(+1.67%) |
Mar 31, 2010 | 20.42 | 20.76 | 20.38 | 20.50 | 13,883,373 | +0.01(+0.03%) |
Mar 30, 2010 | 20.37 | 20.68 | 20.34 | 20.49 | 18,132,044 | +0.17(+0.84%) |
Mar 29, 2010 | 20.39 | 20.53 | 20.30 | 20.32 | 12,362,317 | -0.00(-0.01%) |
Mar 26, 2010 | 20.43 | 20.55 | 20.19 | 20.32 | 15,032,588 | -0.04(-0.18%) |
Mar 25, 2010 | 20.19 | 20.67 | 20.15 | 20.36 | 22,598,404 | +0.37(+1.87%) |
Mar 24, 2010 | 20.17 | 20.25 | 19.95 | 19.98 | 17,333,584 | -0.28(-1.37%) |
Mar 23, 2010 | 20.15 | 20.33 | 20.10 | 20.26 | 15,006,980 | +0.17(+0.83%) |
Mar 22, 2010 | 19.90 | 20.21 | 19.85 | 20.09 | 18,513,368 | +0.09(+0.45%) |
Mar 19, 2010 | 20.38 | 20.43 | 19.97 | 20.00 | 26,895,822 | -0.29(-1.43%) |
Mar 18, 2010 | 20.60 | 20.67 | 20.28 | 20.29 | 20,835,816 | -0.31(-1.51%) |
Mar 17, 2010 | 20.74 | 20.81 | 20.54 | 20.60 | 16,415,935 | -0.03(-0.15%) |
Mar 16, 2010 | 20.87 | 20.92 | 20.57 | 20.64 | 21,171,194 | -0.17(-0.82%) |
Mar 15, 2010 | 20.78 | 20.85 | 20.70 | 20.81 | 23,018,250 | -0.19(-0.90%) |
Mar 12, 2010 | 20.98 | 21.08 | 20.86 | 21.00 | 31,802,274 | +0.11(+0.55%) |
Mar 11, 2010 | 20.48 | 21.00 | 20.44 | 20.88 | 61,221,080 | +0.27(+1.33%) |
Mar 10, 2010 | 20.21 | 20.67 | 20.16 | 20.61 | 31,575,754 | +0.15(+0.72%) |
Mar 09, 2010 | 20.32 | 20.64 | 20.23 | 20.46 | 40,737,996 | +0.05(+0.26%) |
Mar 08, 2010 | 19.92 | 20.47 | 19.83 | 20.41 | 34,707,900 | +0.48(+2.39%) |
Mar 05, 2010 | 19.68 | 19.94 | 19.61 | 19.93 | 21,659,152 | +0.33(+1.69%) |
Mar 04, 2010 | 19.54 | 19.69 | 19.39 | 19.60 | 16,184,427 | +0.05(+0.28%) |
Mar 03, 2010 | 19.50 | 19.64 | 19.42 | 19.54 | 15,164,266 | +0.08(+0.40%) |
Mar 02, 2010 | 19.55 | 19.58 | 19.42 | 19.47 | 14,324,058 | -0.08(-0.43%) |
Mar 01, 2010 | 19.25 | 19.58 | 19.20 | 19.55 | 14,983,597 | +0.35(+1.81%) |
Feb 26, 2010 | 19.27 | 19.30 | 19.14 | 19.20 | 13,854,825 | +0.01(+0.06%) |
Feb 25, 2010 | 19.08 | 19.24 | 18.86 | 19.19 | 15,700,459 | -0.10(-0.50%) |
Feb 24, 2010 | 19.41 | 19.50 | 19.08 | 19.29 | 17,997,774 | -0.10(-0.54%) |
Feb 23, 2010 | 19.59 | 19.72 | 19.38 | 19.39 | 21,238,826 | -0.18(-0.91%) |
Feb 22, 2010 | 19.60 | 19.76 | 19.55 | 19.57 | 12,849,012 | +0.02(+0.12%) |
Feb 19, 2010 | 19.36 | 19.58 | 19.25 | 19.55 | 15,181,693 | -0.03(-0.17%) |
Feb 18, 2010 | 19.36 | 19.69 | 19.36 | 19.58 | 16,975,306 | +0.12(+0.62%) |
Feb 17, 2010 | 19.37 | 19.48 | 19.31 | 19.46 | 16,628,412 | +0.12(+0.63%) |
Feb 16, 2010 | 19.19 | 19.35 | 19.18 | 19.34 | 17,837,294 | +0.25(+1.30%) |
Feb 12, 2010 | 19.03 | 19.09 | 19.09 | 19.09 | 98,216,720 | -0.08(-0.42%) |
Feb 11, 2010 | 18.87 | 19.19 | 18.75 | 19.17 | 20,035,170 | +0.34(+1.79%) |
Feb 10, 2010 | 18.80 | 18.89 | 18.66 | 18.83 | 16,180,728 | +0.11(+0.60%) |
Feb 09, 2010 | 18.82 | 18.91 | 18.59 | 18.72 | 19,979,718 | +0.02(+0.11%) |
Feb 08, 2010 | 18.64 | 18.97 | 18.56 | 18.70 | 26,650,094 | +0.14(+0.74%) |
Feb 05, 2010 | 18.73 | 18.85 | 18.11 | 18.56 | 43,028,056 | -0.11(-0.59%) |
Feb 04, 2010 | 19.17 | 19.38 | 18.62 | 18.67 | 73,934,584 | -0.11(-0.56%) |
Feb 03, 2010 | 18.94 | 19.00 | 18.46 | 18.78 | 35,648,412 | -0.11(-0.58%) |
Feb 02, 2010 | 18.94 | 18.99 | 18.77 | 18.89 | 16,058,397 | -0.08(-0.41%) |
Feb 01, 2010 | 18.50 | 19.05 | 18.48 | 18.97 | 17,900,262 | +0.52(+2.83%) |
Jan 29, 2010 | 18.57 | 19.11 | 18.41 | 18.44 | 22,555,932 | -0.14(-0.75%) |
Jan 28, 2010 | 18.97 | 18.99 | 18.30 | 18.58 | 14,534,128 | -0.28(-1.50%) |
Jan 27, 2010 | 18.18 | 18.91 | 18.12 | 18.87 | 21,500,080 | +0.62(+3.40%) |
Jan 26, 2010 | 18.29 | 18.56 | 18.21 | 18.24 | 13,829,586 | -0.20(-1.07%) |
Jan 25, 2010 | 18.75 | 18.84 | 18.30 | 18.44 | 17,955,012 | -0.16(-0.85%) |
Jan 22, 2010 | 18.89 | 18.97 | 18.35 | 18.60 | 33,117,134 | -0.39(-2.04%) |
Jan 21, 2010 | 19.66 | 19.76 | 18.91 | 18.99 | 31,291,436 | -0.67(-3.40%) |
Jan 20, 2010 | 19.71 | 19.73 | 19.40 | 19.65 | 14,201,185 | -0.10(-0.49%) |
Jan 19, 2010 | 19.37 | 19.88 | 19.27 | 19.75 | 16,945,850 | +0.38(+1.99%) |
Jan 15, 2010 | 19.67 | 19.37 | 19.37 | 19.37 | 94,718,896 | -0.29(-1.49%) |
Jan 14, 2010 | 19.55 | 19.68 | 19.45 | 19.66 | 20,440,534 | +0.07(+0.34%) |
Jan 13, 2010 | 19.44 | 19.60 | 19.32 | 19.59 | 14,932,068 | +0.18(+0.93%) |
Jan 12, 2010 | 19.47 | 19.57 | 19.30 | 19.41 | 14,278,387 | -0.09(-0.47%) |
Jan 11, 2010 | 19.67 | 19.77 | 19.37 | 19.50 | 14,357,195 | -0.06(-0.29%) |
Jan 08, 2010 | 19.52 | 19.65 | 19.39 | 19.56 | 13,241,871 | +0.05(+0.28%) |
Jan 07, 2010 | 19.33 | 19.56 | 19.23 | 19.51 | 30,958,534 | +0.18(+0.93%) |
Jan 06, 2010 | 19.56 | 19.58 | 19.31 | 19.33 | 18,073,784 | -0.26(-1.34%) |
Jan 05, 2010 | 19.63 | 19.68 | 19.34 | 19.59 | 28,726,106 | -0.23(-1.15%) |
Jan 04, 2010 | 19.78 | 19.96 | 19.66 | 19.82 | 22,439,402 | +0.15(+0.78%) |
Dec 31, 2009 | 19.78 | 19.66 | 19.66 | 19.66 | 56,237,456 | -0.15(-0.77%) |
Dec 30, 2009 | 19.67 | 19.85 | 19.67 | 19.82 | 13,733,529 | +0.03(+0.14%) |
Dec 29, 2009 | 19.48 | 19.85 | 19.48 | 19.79 | 20,841,726 | +0.28(+1.45%) |
Dec 28, 2009 | 19.43 | 19.56 | 19.36 | 19.51 | 14,944,078 | +0.11(+0.54%) |
Dec 24, 2009 | 19.47 | 19.51 | 19.29 | 19.40 | 7,686,352 | +0.03(+0.16%) |
Dec 23, 2009 | 19.44 | 19.56 | 19.26 | 19.37 | 25,699,662 | -0.03(-0.17%) |
Dec 22, 2009 | 19.71 | 19.78 | 19.30 | 19.40 | 32,043,208 | -0.21(-1.06%) |
Dec 21, 2009 | 20.00 | 20.03 | 19.48 | 19.61 | 49,545,808 | -0.39(-1.97%) |
Dec 18, 2009 | 19.65 | 20.16 | 19.65 | 20.00 | 375,350,720 | +0.44(+2.23%) |
Dec 17, 2009 | 19.45 | 19.65 | 19.22 | 19.57 | 42,522,844 | +0.04(+0.21%) |
Dec 16, 2009 | 19.39 | 19.67 | 19.30 | 19.53 | 37,587,484 | +0.16(+0.82%) |
Dec 15, 2009 | 18.94 | 19.38 | 18.86 | 19.37 | 42,300,224 | +0.31(+1.62%) |
Dec 14, 2009 | 18.82 | 19.07 | 18.81 | 19.06 | 78,392,816 | +0.77(+4.22%) |
Dec 11, 2009 | 18.50 | 18.53 | 18.24 | 18.29 | 12,808,397 | -0.22(-1.19%) |
Dec 10, 2009 | 18.41 | 18.61 | 18.30 | 18.51 | 16,175,692 | +0.13(+0.70%) |
Dec 09, 2009 | 17.90 | 18.42 | 17.87 | 18.38 | 18,618,144 | +0.40(+2.20%) |
Dec 08, 2009 | 17.90 | 18.08 | 17.88 | 17.98 | 11,585,069 | +0.01(+0.08%) |
Dec 07, 2009 | 18.04 | 18.13 | 17.95 | 17.97 | 10,742,428 | -0.08(-0.42%) |
Dec 04, 2009 | 18.23 | 18.34 | 17.70 | 18.05 | 24,313,626 | +0.05(+0.30%) |
Dec 03, 2009 | 18.51 | 18.58 | 17.97 | 17.99 | 21,263,702 | -0.49(-2.66%) |
Dec 02, 2009 | 18.67 | 18.75 | 18.45 | 18.49 | 14,291,994 | -0.17(-0.90%) |
Dec 01, 2009 | 18.31 | 18.75 | 18.21 | 18.65 | 27,143,272 | +0.44(+2.43%) |
Nov 30, 2009 | 18.06 | 18.30 | 18.03 | 18.21 | 17,463,262 | +0.15(+0.83%) |
Nov 27, 2009 | 18.00 | 18.17 | 17.90 | 18.06 | 10,336,010 | -0.33(-1.79%) |
Nov 25, 2009 | 18.17 | 18.41 | 18.07 | 18.39 | 12,786,326 | +0.49(+2.74%) |
Nov 24, 2009 | 18.06 | 18.13 | 17.90 | 17.90 | 13,513,691 | -0.19(-1.03%) |
Nov 23, 2009 | 18.16 | 18.17 | 17.97 | 18.08 | 19,418,998 | +0.10(+0.55%) |
Nov 20, 2009 | 17.92 | 18.08 | 17.90 | 17.99 | 13,942,002 | -0.04(-0.22%) |
Nov 19, 2009 | 17.98 | 18.33 | 17.59 | 18.03 | 40,624,208 | -0.05(-0.26%) |
Nov 18, 2009 | 18.03 | 18.18 | 17.91 | 18.07 | 12,755,107 | -0.04(-0.20%) |
Nov 17, 2009 | 17.89 | 18.14 | 17.83 | 18.11 | 17,495,548 | +0.22(+1.26%) |
Nov 16, 2009 | 18.01 | 18.07 | 17.81 | 17.88 | 25,608,658 | -0.10(-0.56%) |
Nov 13, 2009 | 17.76 | 18.03 | 17.70 | 17.99 | 15,231,096 | +0.02(+0.10%) |
Nov 12, 2009 | 18.14 | 18.23 | 17.84 | 17.97 | 14,421,067 | -0.20(-1.11%) |
Nov 11, 2009 | 18.35 | 18.43 | 18.07 | 18.17 | 16,304,646 | -0.06(-0.34%) |
Nov 10, 2009 | 18.19 | 18.32 | 18.11 | 18.23 | 21,861,264 | -0.01(-0.07%) |
Nov 09, 2009 | 17.95 | 18.35 | 17.92 | 18.25 | 29,265,664 | +0.34(+1.87%) |
Nov 06, 2009 | 17.76 | 17.96 | 17.68 | 17.91 | 17,531,878 | +0.24(+1.37%) |
Nov 05, 2009 | 17.65 | 17.93 | 17.60 | 17.67 | 18,181,660 | +0.06(+0.36%) |
Nov 04, 2009 | 17.60 | 17.87 | 17.56 | 17.61 | 27,091,868 | +0.15(+0.85%) |
Nov 03, 2009 | 17.26 | 17.46 | 17.04 | 17.46 | 29,010,558 | +0.00(+0.03%) |
Nov 02, 2009 | 17.11 | 17.57 | 17.05 | 17.45 | 28,151,136 | +0.42(+2.47%) |
Oct 30, 2009 | 17.30 | 17.42 | 16.90 | 17.03 | 30,387,788 | -0.34(-1.97%) |
Oct 29, 2009 | 17.31 | 17.58 | 17.05 | 17.37 | 46,144,848 | +0.16(+0.93%) |
Oct 28, 2009 | 16.85 | 17.54 | 16.81 | 17.21 | 86,586,752 | +0.60(+3.61%) |
Oct 27, 2009 | 16.55 | 16.74 | 16.30 | 16.61 | 44,737,612 | +0.25(+1.54%) |
Oct 26, 2009 | 16.86 | 17.05 | 16.29 | 16.36 | 38,689,236 | -0.30(-1.81%) |
Oct 23, 2009 | 16.72 | 16.75 | 16.55 | 16.66 | 28,365,694 | -0.35(-2.07%) |
Oct 22, 2009 | 17.00 | 17.06 | 16.70 | 17.02 | 24,193,578 | +0.11(+0.66%) |
Oct 21, 2009 | 16.82 | 17.31 | 16.82 | 16.90 | 18,097,624 | +0.03(+0.19%) |
Oct 20, 2009 | 16.97 | 17.06 | 16.79 | 16.87 | 18,350,398 | +0.02(+0.13%) |
Oct 19, 2009 | 16.70 | 16.86 | 16.45 | 16.85 | 16,215,701 | +0.15(+0.89%) |
Oct 16, 2009 | 16.80 | 16.88 | 16.64 | 16.70 | 16,620,549 | -0.18(-1.05%) |
Oct 15, 2009 | 16.68 | 17.05 | 16.64 | 16.88 | 24,766,258 | +0.06(+0.37%) |
Oct 14, 2009 | 16.82 | 16.92 | 16.59 | 16.82 | 30,170,642 | +0.03(+0.17%) |
Oct 13, 2009 | 16.58 | 16.86 | 16.46 | 16.79 | 26,249,010 | +0.22(+1.32%) |
Oct 12, 2009 | 16.72 | 16.85 | 16.49 | 16.57 | 21,441,346 | +0.17(+1.04%) |
Oct 09, 2009 | 16.09 | 16.48 | 16.04 | 16.40 | 23,059,660 | +0.27(+1.69%) |
Oct 08, 2009 | 15.99 | 16.19 | 15.89 | 16.13 | 26,804,134 | +0.20(+1.23%) |
Oct 07, 2009 | 15.55 | 16.04 | 15.49 | 15.93 | 54,549,868 | +0.58(+3.81%) |
Oct 06, 2009 | 15.44 | 15.45 | 15.15 | 15.35 | 40,209,612 | +0.02(+0.15%) |
Oct 05, 2009 | 15.26 | 15.51 | 15.22 | 15.32 | 22,130,944 | +0.08(+0.55%) |
Oct 02, 2009 | 15.39 | 15.54 | 14.96 | 15.24 | 39,385,496 | -0.30(-1.92%) |
Oct 01, 2009 | 15.46 | 15.77 | 15.46 | 15.54 | 31,376,542 | +0.00(+0.01%) |
Sep 30, 2009 | 15.68 | 15.74 | 15.43 | 15.54 | 33,878,480 | -0.10(-0.66%) |
Sep 29, 2009 | 16.01 | 16.22 | 15.56 | 15.64 | 46,584,452 | -0.25(-1.58%) |
Sep 28, 2009 | 15.99 | 16.15 | 15.85 | 15.89 | 17,021,268 | +0.01(+0.04%) |
Sep 25, 2009 | 16.45 | 16.47 | 15.56 | 15.89 | 53,584,296 | -0.65(-3.90%) |
Sep 24, 2009 | 16.50 | 16.62 | 16.24 | 16.53 | 17,847,386 | -0.09(-0.53%) |
Sep 23, 2009 | 16.73 | 16.86 | 16.58 | 16.62 | 16,653,276 | -0.11(-0.66%) |
Sep 22, 2009 | 16.55 | 16.80 | 16.48 | 16.73 | 16,955,786 | +0.23(+1.39%) |
Sep 21, 2009 | 16.43 | 16.70 | 16.41 | 16.50 | 14,389,131 | -0.09(-0.54%) |
Sep 18, 2009 | 16.62 | 16.70 | 16.45 | 16.59 | 16,912,794 | -0.01(-0.04%) |
Sep 17, 2009 | 16.63 | 16.83 | 16.48 | 16.60 | 15,830,175 | +0.05(+0.31%) |
Sep 16, 2009 | 16.47 | 16.77 | 16.34 | 16.54 | 18,460,276 | +0.09(+0.53%) |
Sep 15, 2009 | 16.41 | 16.51 | 16.27 | 16.46 | 17,069,906 | +0.07(+0.45%) |
Sep 14, 2009 | 16.08 | 16.41 | 16.07 | 16.38 | 14,565,624 | +0.13(+0.80%) |
Sep 11, 2009 | 16.30 | 16.30 | 16.13 | 16.25 | 17,122,294 | -0.00(-0.03%) |
Sep 10, 2009 | 15.82 | 16.30 | 15.80 | 16.26 | 18,904,740 | +0.41(+2.60%) |
Sep 09, 2009 | 16.02 | 16.03 | 15.78 | 15.85 | 18,222,802 | -0.11(-0.66%) |
Sep 08, 2009 | 15.90 | 16.02 | 15.77 | 15.95 | 13,588,572 | +0.13(+0.84%) |
Sep 04, 2009 | 15.88 | 15.95 | 15.75 | 15.82 | 11,002,314 | -0.12(-0.78%) |
Sep 03, 2009 | 15.83 | 15.97 | 15.69 | 15.94 | 18,977,036 | +0.18(+1.16%) |
Sep 02, 2009 | 15.69 | 15.93 | 15.61 | 15.76 | 14,828,183 | -0.02(-0.11%) |