Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.41 | 17.45 | 17.02 | 17.23 | 2,153,954 | -0.12(-0.67%) |
Sep 29, 2010 | 16.98 | 17.35 | 16.97 | 17.35 | 2,544,894 | +0.18(+1.05%) |
Sep 28, 2010 | 17.18 | 17.44 | 16.81 | 17.17 | 2,600,812 | +0.03(+0.16%) |
Sep 27, 2010 | 17.21 | 17.26 | 17.00 | 17.14 | 1,746,288 | -0.16(-0.93%) |
Sep 24, 2010 | 16.91 | 17.30 | 16.89 | 17.30 | 1,982,145 | +0.51(+3.04%) |
Sep 23, 2010 | 16.83 | 16.96 | 16.71 | 16.79 | 1,514,257 | -0.15(-0.90%) |
Sep 22, 2010 | 16.77 | 16.96 | 16.74 | 16.94 | 2,385,478 | +0.10(+0.59%) |
Sep 21, 2010 | 16.96 | 17.03 | 16.79 | 16.84 | 2,653,435 | -0.13(-0.74%) |
Sep 20, 2010 | 16.83 | 17.03 | 16.73 | 16.97 | 2,734,322 | +0.13(+0.80%) |
Sep 17, 2010 | 16.79 | 16.94 | 16.76 | 16.83 | 2,962,922 | +0.08(+0.48%) |
Sep 15, 2010 | 16.57 | 16.87 | 16.51 | 16.75 | 1,849,366 | +0.09(+0.54%) |
Sep 14, 2010 | 16.67 | 16.81 | 16.46 | 16.66 | 1,791,402 | -0.02(-0.11%) |
Sep 13, 2010 | 16.85 | 16.96 | 16.50 | 16.68 | 3,119,047 | -0.04(-0.27%) |
Sep 10, 2010 | 16.57 | 16.84 | 16.57 | 16.73 | 1,772,208 | +0.18(+1.08%) |
Sep 09, 2010 | 16.57 | 16.72 | 16.39 | 16.55 | 1,961,384 | +0.07(+0.44%) |
Sep 08, 2010 | 16.39 | 16.66 | 16.37 | 16.48 | 3,475,681 | +0.10(+0.60%) |
Sep 07, 2010 | 16.44 | 16.49 | 16.23 | 16.38 | 1,907,132 | -0.18(-1.08%) |
Sep 03, 2010 | 16.64 | 16.77 | 16.32 | 16.56 | 2,456,838 | +0.03(+0.16%) |
Sep 02, 2010 | 16.45 | 16.65 | 16.28 | 16.53 | 2,181,242 | +0.07(+0.44%) |
Sep 01, 2010 | 16.33 | 16.65 | 16.27 | 16.46 | 2,949,828 | +0.37(+2.29%) |
Aug 31, 2010 | 15.87 | 16.19 | 15.73 | 16.09 | 3,297,384 | +0.14(+0.90%) |
Aug 30, 2010 | 16.02 | 16.27 | 15.93 | 15.95 | 1,945,798 | -0.15(-0.95%) |
Aug 27, 2010 | 16.02 | 16.24 | 15.59 | 16.10 | 2,702,419 | +0.16(+1.01%) |
Aug 26, 2010 | 16.09 | 16.20 | 15.92 | 15.94 | 2,909,068 | -0.08(-0.50%) |
Aug 25, 2010 | 15.57 | 16.16 | 15.54 | 16.02 | 4,340,767 | +0.38(+2.41%) |
Aug 24, 2010 | 15.97 | 16.01 | 15.62 | 15.64 | 5,272,223 | -0.47(-2.90%) |
Aug 23, 2010 | 16.03 | 16.18 | 15.88 | 16.11 | 4,886,266 | +0.07(+0.45%) |
Aug 20, 2010 | 15.93 | 16.06 | 15.72 | 16.04 | 5,580,576 | +0.07(+0.45%) |
Aug 19, 2010 | 16.24 | 16.24 | 15.84 | 15.96 | 2,973,886 | -0.29(-1.77%) |
Aug 18, 2010 | 16.11 | 16.48 | 15.96 | 16.25 | 2,616,132 | +0.11(+0.67%) |
Aug 17, 2010 | 16.10 | 16.39 | 15.99 | 16.14 | 2,890,075 | +0.13(+0.78%) |
Aug 16, 2010 | 15.69 | 16.14 | 15.62 | 16.02 | 3,969,937 | +0.33(+2.12%) |
Aug 13, 2010 | 15.92 | 16.04 | 15.69 | 15.69 | 3,796,594 | -0.34(-2.13%) |
Aug 12, 2010 | 15.97 | 16.15 | 15.85 | 16.03 | 4,838,450 | -0.21(-1.27%) |
Aug 11, 2010 | 16.21 | 16.45 | 16.03 | 16.23 | 6,807,718 | -0.23(-1.42%) |
Aug 10, 2010 | 16.61 | 16.74 | 16.39 | 16.47 | 7,128,661 | -0.32(-1.92%) |
Aug 09, 2010 | 17.34 | 17.57 | 16.56 | 16.79 | 21,439,084 | -1.90(-10.17%) |
Aug 06, 2010 | 18.42 | 18.77 | 18.32 | 18.69 | 4,246,354 | +0.06(+0.34%) |
Aug 05, 2010 | 18.03 | 18.70 | 18.03 | 18.63 | 2,990,486 | +0.44(+2.42%) |
Aug 04, 2010 | 18.22 | 18.37 | 17.98 | 18.19 | 2,887,231 | +0.04(+0.25%) |
Aug 03, 2010 | 18.54 | 18.54 | 18.12 | 18.14 | 2,268,366 | -0.43(-2.32%) |
Aug 02, 2010 | 18.39 | 18.70 | 18.26 | 18.57 | 3,515,079 | +0.56(+3.14%) |
Jul 30, 2010 | 17.69 | 18.11 | 17.52 | 18.01 | 2,363,301 | +0.17(+0.96%) |
Jul 29, 2010 | 18.08 | 18.42 | 17.67 | 17.84 | 1,727,119 | -0.20(-1.09%) |
Jul 28, 2010 | 18.01 | 18.20 | 17.90 | 18.04 | 1,502,986 | -0.03(-0.15%) |
Jul 27, 2010 | 18.13 | 18.22 | 17.85 | 18.06 | 2,194,533 | -0.04(-0.20%) |
Jul 26, 2010 | 17.76 | 18.13 | 17.61 | 18.10 | 3,095,429 | +0.33(+1.87%) |
Jul 23, 2010 | 17.41 | 17.93 | 17.41 | 17.77 | 1,726,190 | +0.23(+1.33%) |
Jul 22, 2010 | 17.45 | 17.85 | 17.35 | 17.53 | 2,683,297 | +0.29(+1.66%) |
Jul 21, 2010 | 17.40 | 17.48 | 17.12 | 17.25 | 4,356,110 | -0.16(-0.93%) |
Jul 20, 2010 | 16.89 | 17.43 | 16.74 | 17.41 | 5,143,934 | +0.22(+1.30%) |
Jul 19, 2010 | 16.81 | 17.19 | 16.81 | 17.18 | 2,951,486 | +0.43(+2.57%) |
Jul 16, 2010 | 17.40 | 17.40 | 16.68 | 16.75 | 2,672,584 | -0.65(-3.71%) |
Jul 15, 2010 | 17.30 | 17.43 | 16.97 | 17.40 | 2,999,224 | +0.13(+0.78%) |
Jul 14, 2010 | 17.61 | 17.64 | 17.07 | 17.26 | 3,150,797 | -0.38(-2.14%) |
Jul 13, 2010 | 17.52 | 17.75 | 17.43 | 17.64 | 2,897,886 | +0.30(+1.71%) |
Jul 12, 2010 | 16.89 | 17.43 | 16.75 | 17.35 | 3,626,298 | +0.39(+2.27%) |
Jul 09, 2010 | 16.90 | 17.02 | 16.48 | 16.96 | 2,975,817 | +0.12(+0.69%) |
Jul 08, 2010 | 16.89 | 16.90 | 16.58 | 16.84 | 2,687,467 | +0.04(+0.21%) |
Jul 07, 2010 | 16.26 | 16.82 | 16.15 | 16.81 | 3,512,224 | +0.64(+3.94%) |
Jul 06, 2010 | 16.35 | 16.57 | 16.03 | 16.17 | 4,833,412 | +0.08(+0.50%) |
Jul 02, 2010 | 16.63 | 16.65 | 15.96 | 16.09 | 3,405,778 | -0.49(-2.97%) |
Jul 01, 2010 | 16.25 | 16.70 | 15.92 | 16.58 | 5,419,865 | +0.30(+1.87%) |
Jun 30, 2010 | 16.44 | 16.71 | 16.13 | 16.28 | 6,320,911 | -0.24(-1.47%) |
Jun 29, 2010 | 17.43 | 17.43 | 16.29 | 16.52 | 7,636,887 | -1.19(-6.73%) |
Jun 25, 2010 | 18.21 | 18.22 | 17.62 | 17.71 | 5,111,549 | -0.46(-2.52%) |
Jun 24, 2010 | 18.11 | 18.60 | 18.00 | 18.17 | 5,468,166 | +0.06(+0.35%) |
Jun 23, 2010 | 18.09 | 18.27 | 18.00 | 18.11 | 2,712,276 | -0.05(-0.30%) |
Jun 22, 2010 | 18.91 | 19.04 | 18.13 | 18.16 | 4,459,479 | -0.71(-3.75%) |
Jun 21, 2010 | 19.32 | 19.36 | 18.74 | 18.87 | 2,363,034 | -0.24(-1.27%) |
Jun 18, 2010 | 19.20 | 19.33 | 19.06 | 19.11 | 2,873,113 | -0.15(-0.79%) |
Jun 17, 2010 | 19.50 | 19.50 | 19.16 | 19.26 | 4,051,787 | -0.12(-0.60%) |
Jun 16, 2010 | 19.38 | 19.60 | 19.30 | 19.38 | 2,776,594 | -0.13(-0.69%) |
Jun 15, 2010 | 19.00 | 19.60 | 18.85 | 19.52 | 3,164,586 | +0.53(+2.79%) |
Jun 14, 2010 | 18.80 | 19.28 | 18.63 | 18.99 | 2,906,707 | +0.30(+1.58%) |
Jun 11, 2010 | 18.53 | 18.81 | 18.45 | 18.69 | 2,249,670 | -0.12(-0.62%) |
Jun 10, 2010 | 18.36 | 18.81 | 18.36 | 18.81 | 3,074,466 | +0.69(+3.81%) |
Jun 09, 2010 | 18.08 | 18.57 | 18.05 | 18.12 | 4,075,938 | +0.21(+1.15%) |
Jun 08, 2010 | 17.87 | 18.28 | 17.60 | 17.91 | 6,147,964 | +0.04(+0.25%) |
Jun 07, 2010 | 18.36 | 18.52 | 17.85 | 17.87 | 4,836,870 | -0.38(-2.09%) |
Jun 04, 2010 | 18.69 | 19.01 | 18.19 | 18.25 | 3,590,188 | -0.91(-4.75%) |
Jun 03, 2010 | 18.73 | 19.40 | 18.50 | 19.16 | 5,682,372 | +0.38(+2.01%) |
Jun 02, 2010 | 18.38 | 18.88 | 18.26 | 18.78 | 3,101,952 | +0.43(+2.35%) |
Jun 01, 2010 | 18.72 | 19.10 | 18.35 | 18.35 | 3,459,206 | -0.35(-1.87%) |
May 28, 2010 | 19.04 | 19.05 | 18.54 | 18.70 | 4,098,502 | -0.34(-1.79%) |
May 27, 2010 | 19.01 | 19.06 | 18.69 | 19.04 | 4,441,092 | +0.34(+1.82%) |
May 26, 2010 | 18.74 | 19.27 | 18.29 | 18.70 | 6,003,088 | +0.03(+0.14%) |
May 25, 2010 | 18.20 | 18.74 | 18.09 | 18.67 | 4,330,902 | +0.08(+0.43%) |
May 24, 2010 | 18.70 | 19.14 | 18.57 | 18.59 | 3,327,939 | -0.27(-1.43%) |
May 21, 2010 | 18.44 | 19.00 | 17.99 | 18.86 | 7,032,502 | +0.20(+1.06%) |
May 20, 2010 | 18.72 | 19.49 | 18.60 | 18.66 | 6,892,684 | -1.20(-6.05%) |
May 19, 2010 | 20.15 | 20.22 | 19.50 | 19.87 | 5,437,402 | -0.29(-1.42%) |
May 18, 2010 | 20.88 | 20.91 | 20.02 | 20.15 | 3,872,018 | -0.61(-2.94%) |
May 17, 2010 | 20.55 | 20.95 | 20.32 | 20.76 | 4,845,385 | +0.22(+1.09%) |
May 14, 2010 | 19.56 | 21.67 | 19.22 | 20.54 | 13,059,953 | +0.84(+4.28%) |
May 13, 2010 | 20.00 | 20.18 | 19.62 | 19.69 | 3,445,080 | -0.37(-1.83%) |
May 12, 2010 | 19.54 | 20.11 | 19.34 | 20.06 | 3,042,897 | +0.52(+2.66%) |
May 11, 2010 | 19.83 | 19.96 | 19.39 | 19.54 | 3,641,267 | -0.08(-0.41%) |
May 10, 2010 | 19.56 | 20.32 | 19.30 | 19.62 | 5,509,634 | +0.52(+2.72%) |
May 07, 2010 | 18.91 | 19.55 | 18.54 | 19.10 | 6,226,612 | +0.09(+0.47%) |
May 06, 2010 | 19.52 | 19.99 | 18.19 | 19.01 | 6,513,717 | -0.56(-2.84%) |
May 05, 2010 | 19.74 | 19.87 | 19.43 | 19.57 | 3,461,399 | -0.30(-1.53%) |
May 04, 2010 | 20.30 | 20.34 | 19.72 | 19.87 | 2,921,889 | -0.67(-3.27%) |
May 03, 2010 | 20.20 | 20.68 | 19.88 | 20.55 | 2,635,989 | +0.66(+3.34%) |
Apr 30, 2010 | 19.91 | 20.04 | 19.77 | 19.88 | 2,729,906 | -0.05(-0.27%) |
Apr 29, 2010 | 19.50 | 20.05 | 19.42 | 19.94 | 3,826,767 | +0.45(+2.30%) |
Apr 28, 2010 | 19.70 | 19.86 | 19.26 | 19.49 | 4,678,671 | -0.25(-1.27%) |
Apr 27, 2010 | 20.22 | 20.33 | 19.64 | 19.74 | 3,378,059 | -0.48(-2.35%) |
Apr 26, 2010 | 20.23 | 20.56 | 20.18 | 20.22 | 4,096,229 | +0.04(+0.22%) |
Apr 23, 2010 | 19.54 | 20.21 | 19.37 | 20.17 | 3,880,016 | +0.57(+2.93%) |
Apr 22, 2010 | 19.19 | 19.66 | 19.08 | 19.60 | 4,141,827 | +0.21(+1.06%) |
Apr 21, 2010 | 19.52 | 19.67 | 19.31 | 19.39 | 2,803,513 | -0.18(-0.92%) |
Apr 20, 2010 | 19.39 | 19.75 | 19.18 | 19.57 | 4,396,854 | +0.29(+1.49%) |
Apr 19, 2010 | 19.21 | 19.37 | 19.08 | 19.28 | 2,902,891 | -0.02(-0.09%) |
Apr 16, 2010 | 19.52 | 19.81 | 19.26 | 19.30 | 5,567,424 | -0.29(-1.47%) |
Apr 15, 2010 | 19.45 | 19.59 | 19.40 | 19.59 | 3,053,742 | +0.10(+0.51%) |
Apr 14, 2010 | 19.52 | 19.60 | 19.26 | 19.49 | 3,804,938 | -0.04(-0.18%) |
Apr 13, 2010 | 19.32 | 19.73 | 19.18 | 19.52 | 4,125,275 | +0.13(+0.69%) |
Apr 12, 2010 | 19.55 | 19.63 | 19.17 | 19.39 | 4,198,522 | -0.13(-0.69%) |
Apr 09, 2010 | 19.53 | 19.87 | 19.43 | 19.52 | 9,118,143 | +0.66(+3.52%) |
Apr 08, 2010 | 18.58 | 18.94 | 18.58 | 18.86 | 4,132,070 | +0.22(+1.20%) |
Apr 07, 2010 | 19.74 | 19.75 | 18.59 | 18.64 | 14,849,665 | -1.10(-5.59%) |
Apr 06, 2010 | 19.05 | 19.78 | 18.86 | 19.74 | 5,423,974 | +0.67(+3.53%) |
Apr 05, 2010 | 18.60 | 19.09 | 18.49 | 19.07 | 2,685,157 | +0.48(+2.56%) |
Apr 01, 2010 | 18.52 | 18.59 | 18.59 | 18.59 | 2,717,945 | -0.08(-0.43%) |
Mar 31, 2010 | 18.32 | 18.82 | 18.28 | 18.67 | 2,651,493 | +0.22(+1.22%) |
Mar 30, 2010 | 18.30 | 18.48 | 18.16 | 18.45 | 1,538,999 | +0.08(+0.44%) |
Mar 29, 2010 | 18.38 | 18.48 | 18.13 | 18.37 | 3,449,238 | +0.02(+0.10%) |
Mar 26, 2010 | 18.45 | 18.56 | 18.20 | 18.35 | 3,014,264 | +0.02(+0.10%) |
Mar 25, 2010 | 18.62 | 18.74 | 18.33 | 18.33 | 2,536,535 | -0.21(-1.11%) |
Mar 24, 2010 | 18.87 | 18.87 | 18.40 | 18.54 | 2,818,163 | -0.13(-0.67%) |
Mar 23, 2010 | 18.80 | 18.97 | 18.53 | 18.66 | 2,812,014 | -0.13(-0.67%) |
Mar 22, 2010 | 18.72 | 18.81 | 18.43 | 18.79 | 3,655,557 | +0.03(+0.14%) |
Mar 19, 2010 | 19.24 | 19.26 | 18.61 | 18.76 | 4,082,073 | -0.36(-1.88%) |
Mar 18, 2010 | 19.08 | 19.19 | 19.00 | 19.12 | 2,626,929 | +0.01(+0.05%) |
Mar 17, 2010 | 19.32 | 19.37 | 19.03 | 19.11 | 2,707,029 | -0.22(-1.11%) |
Mar 16, 2010 | 19.51 | 19.56 | 19.16 | 19.33 | 2,586,501 | -0.10(-0.51%) |
Mar 15, 2010 | 19.26 | 19.53 | 19.22 | 19.43 | 1,645,619 | -0.03(-0.14%) |
Mar 12, 2010 | 19.59 | 19.65 | 19.34 | 19.45 | 2,450,569 | -0.09(-0.46%) |
Mar 11, 2010 | 19.58 | 19.70 | 19.38 | 19.54 | 2,878,460 | -0.01(-0.05%) |
Mar 10, 2010 | 19.30 | 19.61 | 19.13 | 19.55 | 2,608,688 | +0.23(+1.21%) |
Mar 09, 2010 | 19.14 | 19.46 | 19.05 | 19.32 | 3,036,924 | +0.15(+0.80%) |
Mar 08, 2010 | 18.98 | 19.27 | 18.85 | 19.17 | 3,933,382 | +0.17(+0.90%) |
Mar 05, 2010 | 19.05 | 19.19 | 18.76 | 19.00 | 10,305,751 | +0.53(+2.87%) |
Mar 04, 2010 | 19.52 | 19.85 | 17.86 | 18.47 | 17,270,876 | -1.00(-5.16%) |
Mar 03, 2010 | 19.23 | 19.73 | 19.16 | 19.47 | 4,480,814 | +0.38(+1.97%) |
Mar 02, 2010 | 19.28 | 19.45 | 19.00 | 19.09 | 3,307,769 | -0.19(-0.98%) |
Mar 01, 2010 | 18.41 | 19.28 | 18.13 | 19.28 | 7,090,861 | +1.37(+7.66%) |
Feb 26, 2010 | 17.76 | 17.97 | 17.71 | 17.91 | 3,582,669 | +0.09(+0.50%) |
Feb 25, 2010 | 17.62 | 17.87 | 17.38 | 17.82 | 2,142,958 | -0.08(-0.45%) |
Feb 24, 2010 | 17.94 | 17.98 | 17.73 | 17.90 | 4,249,917 | +0.06(+0.35%) |
Feb 23, 2010 | 17.78 | 17.85 | 17.47 | 17.84 | 4,003,655 | +0.04(+0.25%) |
Feb 22, 2010 | 17.68 | 17.91 | 17.51 | 17.79 | 5,177,349 | +0.14(+0.81%) |
Feb 19, 2010 | 17.61 | 17.67 | 17.33 | 17.65 | 3,181,923 | +0.04(+0.26%) |
Feb 18, 2010 | 17.44 | 17.80 | 17.38 | 17.61 | 3,417,429 | +0.21(+1.19%) |
Feb 17, 2010 | 17.13 | 17.46 | 17.09 | 17.40 | 3,589,724 | +0.30(+1.78%) |
Feb 16, 2010 | 16.65 | 17.09 | 16.56 | 17.09 | 2,792,623 | +0.61(+3.70%) |
Feb 12, 2010 | 16.47 | 16.48 | 16.48 | 16.48 | 2,727,199 | +0.13(+0.82%) |
Feb 11, 2010 | 16.11 | 16.38 | 15.81 | 16.35 | 3,624,300 | +0.22(+1.33%) |
Feb 10, 2010 | 16.18 | 16.27 | 15.83 | 16.13 | 2,672,741 | -0.07(-0.44%) |
Feb 09, 2010 | 16.05 | 16.41 | 15.94 | 16.21 | 2,972,052 | +0.29(+1.80%) |
Feb 08, 2010 | 15.88 | 16.03 | 15.72 | 15.92 | 3,484,219 | +0.00(+0.00%) |
Feb 05, 2010 | 16.06 | 16.22 | 15.53 | 15.92 | 5,068,057 | -0.15(-0.95%) |
Feb 04, 2010 | 16.69 | 16.69 | 16.05 | 16.07 | 3,148,937 | -0.75(-4.48%) |
Feb 03, 2010 | 16.86 | 17.06 | 16.63 | 16.82 | 2,223,184 | -0.12(-0.69%) |
Feb 02, 2010 | 17.10 | 17.15 | 16.68 | 16.94 | 3,521,746 | -0.11(-0.63%) |
Feb 01, 2010 | 16.56 | 17.06 | 16.41 | 17.05 | 2,985,236 | +0.67(+4.11%) |
Jan 29, 2010 | 16.65 | 16.85 | 16.37 | 16.38 | 3,045,489 | -0.16(-0.98%) |
Jan 28, 2010 | 16.71 | 16.85 | 16.28 | 16.54 | 3,008,416 | -0.20(-1.18%) |
Jan 27, 2010 | 16.65 | 16.91 | 16.38 | 16.74 | 2,326,528 | -0.04(-0.21%) |
Jan 26, 2010 | 16.88 | 16.91 | 16.66 | 16.77 | 3,213,149 | -0.28(-1.63%) |
Jan 25, 2010 | 16.99 | 17.13 | 16.88 | 17.05 | 2,798,277 | +0.18(+1.06%) |
Jan 22, 2010 | 17.10 | 17.34 | 16.79 | 16.87 | 3,324,500 | -0.27(-1.57%) |
Jan 21, 2010 | 18.18 | 18.18 | 17.09 | 17.14 | 4,933,244 | -0.69(-3.87%) |
Jan 20, 2010 | 17.97 | 18.03 | 17.65 | 17.83 | 2,531,976 | -0.25(-1.39%) |
Jan 19, 2010 | 17.91 | 18.16 | 17.86 | 18.08 | 2,324,835 | +0.22(+1.26%) |
Jan 15, 2010 | 18.22 | 17.86 | 17.86 | 17.86 | 4,035,774 | -0.25(-1.39%) |
Jan 14, 2010 | 18.28 | 18.44 | 18.05 | 18.11 | 3,819,694 | -0.27(-1.46%) |
Jan 13, 2010 | 18.25 | 18.43 | 18.12 | 18.38 | 2,680,178 | +0.15(+0.84%) |
Jan 12, 2010 | 18.89 | 18.99 | 18.09 | 18.22 | 3,842,187 | -0.82(-4.29%) |
Jan 11, 2010 | 18.99 | 19.08 | 18.79 | 19.04 | 2,225,604 | +0.06(+0.33%) |
Jan 08, 2010 | 18.65 | 19.03 | 18.53 | 18.98 | 3,166,822 | +0.33(+1.78%) |
Jan 07, 2010 | 18.51 | 18.73 | 18.47 | 18.65 | 3,356,996 | +0.08(+0.43%) |
Jan 06, 2010 | 18.85 | 19.09 | 18.52 | 18.56 | 3,670,158 | -0.31(-1.66%) |
Jan 05, 2010 | 18.87 | 19.07 | 18.74 | 18.88 | 3,357,316 | -0.12(-0.61%) |
Jan 04, 2010 | 18.75 | 19.25 | 18.75 | 19.00 | 3,303,304 | +0.37(+1.97%) |
Dec 31, 2009 | 18.95 | 18.63 | 18.63 | 18.63 | 1,675,969 | -0.34(-1.80%) |
Dec 30, 2009 | 18.91 | 19.05 | 18.83 | 18.97 | 13,943,750 | +0.06(+0.33%) |
Dec 29, 2009 | 18.66 | 18.97 | 18.61 | 18.91 | 1,853,941 | +0.23(+1.25%) |
Dec 28, 2009 | 18.76 | 18.84 | 18.53 | 18.67 | 1,591,746 | -0.11(-0.57%) |
Dec 24, 2009 | 18.94 | 19.05 | 18.71 | 18.78 | 961,218 | -0.15(-0.81%) |
Dec 23, 2009 | 18.82 | 18.98 | 18.62 | 18.93 | 1,408,331 | +0.13(+0.72%) |
Dec 22, 2009 | 18.97 | 18.99 | 18.77 | 18.80 | 1,630,844 | -0.09(-0.47%) |
Dec 21, 2009 | 18.98 | 19.13 | 18.85 | 18.89 | 2,522,833 | +0.09(+0.48%) |
Dec 18, 2009 | 18.61 | 18.88 | 18.53 | 18.80 | 4,942,264 | -0.04(-0.19%) |
Dec 17, 2009 | 19.02 | 19.02 | 18.76 | 18.83 | 2,499,594 | -0.16(-0.85%) |
Dec 16, 2009 | 19.02 | 19.17 | 18.94 | 19.00 | 2,923,332 | +0.03(+0.14%) |
Dec 15, 2009 | 19.02 | 19.17 | 18.86 | 18.97 | 2,855,460 | -0.03(-0.14%) |
Dec 14, 2009 | 19.05 | 19.28 | 18.87 | 19.00 | 4,809,049 | -0.07(-0.38%) |
Dec 11, 2009 | 19.27 | 19.42 | 19.03 | 19.07 | 2,928,815 | -0.20(-1.02%) |
Dec 10, 2009 | 18.97 | 19.51 | 18.82 | 19.26 | 3,786,509 | +0.31(+1.66%) |
Dec 09, 2009 | 18.95 | 19.01 | 18.72 | 18.95 | 3,081,612 | -0.06(-0.33%) |
Dec 08, 2009 | 18.93 | 19.14 | 18.48 | 19.01 | 4,031,985 | -0.18(-0.93%) |
Dec 07, 2009 | 18.94 | 19.29 | 18.75 | 19.19 | 3,773,652 | +0.18(+0.94%) |
Dec 04, 2009 | 18.79 | 19.03 | 18.63 | 19.01 | 4,715,609 | +0.48(+2.56%) |
Dec 03, 2009 | 18.83 | 18.99 | 18.52 | 18.54 | 4,554,008 | -0.22(-1.19%) |
Dec 02, 2009 | 18.90 | 19.05 | 18.63 | 18.76 | 2,926,282 | -0.04(-0.19%) |
Dec 01, 2009 | 18.69 | 18.85 | 18.55 | 18.80 | 4,817,263 | +0.22(+1.21%) |
Nov 30, 2009 | 18.44 | 18.63 | 18.22 | 18.57 | 3,711,469 | +0.05(+0.29%) |
Nov 27, 2009 | 18.05 | 18.79 | 16.95 | 18.52 | 1,781,432 | -0.42(-2.23%) |
Nov 25, 2009 | 18.73 | 19.07 | 18.72 | 18.94 | 3,286,534 | +0.18(+0.96%) |
Nov 24, 2009 | 18.33 | 18.95 | 18.05 | 18.76 | 7,129,379 | +0.49(+2.70%) |
Nov 23, 2009 | 18.08 | 18.48 | 17.98 | 18.27 | 3,576,109 | +0.34(+1.90%) |
Nov 20, 2009 | 17.94 | 17.96 | 17.64 | 17.93 | 2,455,133 | +0.12(+0.65%) |
Nov 19, 2009 | 17.81 | 17.97 | 17.58 | 17.81 | 6,162,427 | -0.04(-0.25%) |
Nov 18, 2009 | 17.93 | 18.21 | 17.72 | 17.86 | 4,501,852 | -2.01(-10.11%) |
Nov 17, 2009 | 19.46 | 19.89 | 19.20 | 19.87 | 9,030,636 | +0.39(+2.03%) |
Nov 16, 2009 | 18.99 | 19.60 | 18.87 | 19.47 | 9,407,842 | +0.63(+3.33%) |
Nov 13, 2009 | 18.64 | 18.90 | 18.48 | 18.84 | 6,890,609 | +0.22(+1.20%) |
Nov 12, 2009 | 18.56 | 18.69 | 18.39 | 18.62 | 5,323,610 | +0.06(+0.34%) |
Nov 11, 2009 | 18.40 | 18.56 | 18.06 | 18.56 | 6,621,466 | +0.22(+1.22%) |
Nov 10, 2009 | 18.08 | 18.76 | 18.06 | 18.33 | 15,364,130 | +0.27(+1.49%) |
Nov 09, 2009 | 18.40 | 18.65 | 17.67 | 18.06 | 13,137,230 | +0.89(+5.17%) |
Nov 06, 2009 | 16.56 | 17.20 | 16.28 | 17.17 | 7,509,440 | +0.62(+3.74%) |
Nov 05, 2009 | 15.92 | 16.80 | 15.82 | 16.56 | 4,983,322 | +0.86(+5.49%) |
Nov 04, 2009 | 15.61 | 16.11 | 15.47 | 15.69 | 3,222,254 | +0.12(+0.75%) |
Nov 03, 2009 | 15.61 | 15.74 | 15.30 | 15.58 | 4,644,216 | -0.16(-1.03%) |
Nov 02, 2009 | 15.96 | 16.25 | 15.52 | 15.74 | 3,746,020 | +0.13(+0.86%) |
Oct 30, 2009 | 16.39 | 16.41 | 15.51 | 15.61 | 5,189,198 | -0.30(-1.86%) |
Oct 29, 2009 | 15.57 | 16.04 | 15.50 | 15.90 | 3,062,164 | +0.40(+2.60%) |
Oct 28, 2009 | 15.78 | 15.94 | 15.30 | 15.50 | 4,991,133 | -0.38(-2.37%) |
Oct 27, 2009 | 15.92 | 16.19 | 15.52 | 15.87 | 3,906,291 | +0.00(+0.00%) |
Oct 26, 2009 | 16.28 | 16.50 | 15.75 | 15.87 | 3,468,115 | -0.33(-2.05%) |
Oct 23, 2009 | 16.31 | 16.89 | 16.11 | 16.21 | 5,025,539 | -0.39(-2.32%) |
Oct 22, 2009 | 16.38 | 16.65 | 16.32 | 16.59 | 2,743,484 | +0.18(+1.09%) |
Oct 21, 2009 | 16.92 | 17.07 | 16.37 | 16.41 | 3,306,119 | -0.56(-3.28%) |
Oct 20, 2009 | 16.81 | 17.11 | 16.79 | 16.97 | 2,156,911 | -0.16(-0.94%) |
Oct 19, 2009 | 16.70 | 17.16 | 16.58 | 17.13 | 3,481,804 | +0.56(+3.35%) |
Oct 16, 2009 | 16.72 | 16.77 | 16.29 | 16.57 | 6,919,816 | -0.25(-1.49%) |
Oct 15, 2009 | 17.19 | 17.34 | 16.64 | 16.82 | 6,342,978 | -0.37(-2.14%) |
Oct 14, 2009 | 17.61 | 17.66 | 16.98 | 17.19 | 7,651,237 | -0.28(-1.59%) |
Oct 13, 2009 | 17.46 | 17.61 | 17.10 | 17.47 | 4,161,002 | -0.09(-0.51%) |
Oct 12, 2009 | 17.99 | 18.17 | 17.42 | 17.56 | 3,645,428 | -0.40(-2.25%) |
Oct 09, 2009 | 17.87 | 18.10 | 17.81 | 17.96 | 3,253,157 | +0.01(+0.05%) |
Oct 08, 2009 | 17.54 | 18.04 | 17.54 | 17.95 | 3,097,459 | +0.30(+1.68%) |
Oct 07, 2009 | 17.67 | 17.86 | 17.45 | 17.66 | 3,414,213 | +0.04(+0.25%) |
Oct 06, 2009 | 17.50 | 17.94 | 17.42 | 17.61 | 5,589,555 | +0.30(+1.71%) |
Oct 05, 2009 | 17.33 | 17.57 | 17.16 | 17.32 | 6,239,697 | +0.06(+0.36%) |
Oct 02, 2009 | 17.17 | 17.78 | 16.73 | 17.26 | 9,504,552 | -0.11(-0.62%) |