Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.86 | 18.97 | 18.73 | 18.90 | 3,719,179 | +0.11(+0.58%) |
Oct 28, 2010 | 19.11 | 19.11 | 18.74 | 18.79 | 3,675,771 | -0.18(-0.96%) |
Oct 27, 2010 | 18.74 | 19.00 | 18.69 | 18.98 | 3,346,202 | -0.16(-0.85%) |
Oct 25, 2010 | 19.00 | 19.27 | 18.90 | 19.14 | 5,713,491 | +0.30(+1.59%) |
Oct 22, 2010 | 18.50 | 18.89 | 18.46 | 18.84 | 9,944,760 | +0.42(+2.29%) |
Oct 21, 2010 | 18.24 | 18.66 | 18.16 | 18.42 | 17,573,034 | +0.32(+1.79%) |
Oct 20, 2010 | 18.48 | 18.64 | 18.08 | 18.09 | 9,047,549 | -0.28(-1.54%) |
Oct 19, 2010 | 18.31 | 18.60 | 18.15 | 18.38 | 8,317,588 | +0.11(+0.58%) |
Oct 18, 2010 | 18.55 | 18.72 | 18.17 | 18.27 | 8,920,822 | +0.08(+0.45%) |
Oct 15, 2010 | 18.24 | 18.47 | 17.83 | 18.19 | 22,317,342 | -1.26(-6.46%) |
Oct 14, 2010 | 19.66 | 19.73 | 19.37 | 19.45 | 5,228,650 | -0.23(-1.19%) |
Oct 13, 2010 | 19.50 | 19.80 | 19.45 | 19.68 | 5,549,615 | +0.29(+1.50%) |
Oct 12, 2010 | 19.45 | 19.45 | 18.96 | 19.39 | 8,344,380 | -0.05(-0.25%) |
Oct 11, 2010 | 19.37 | 19.56 | 19.35 | 19.44 | 3,111,561 | +0.03(+0.17%) |
Oct 08, 2010 | 19.18 | 19.47 | 19.01 | 19.41 | 4,580,669 | +0.23(+1.23%) |
Oct 07, 2010 | 19.18 | 19.30 | 19.03 | 19.17 | 3,521,806 | +0.14(+0.72%) |
Oct 06, 2010 | 19.45 | 19.45 | 18.96 | 19.03 | 5,912,443 | -0.47(-2.41%) |
Oct 05, 2010 | 19.13 | 19.56 | 19.11 | 19.50 | 11,364,390 | +0.66(+3.53%) |
Oct 04, 2010 | 19.12 | 19.24 | 18.76 | 18.84 | 5,588,144 | -0.29(-1.52%) |
Oct 01, 2010 | 19.19 | 19.28 | 19.02 | 19.13 | 4,416,644 | +0.12(+0.64%) |
Sep 30, 2010 | 19.10 | 19.27 | 18.72 | 19.01 | 5,966,222 | -0.07(-0.38%) |
Sep 29, 2010 | 19.11 | 19.24 | 18.88 | 19.08 | 4,154,339 | -0.09(-0.46%) |
Sep 28, 2010 | 19.00 | 19.26 | 18.73 | 19.17 | 5,683,439 | +0.29(+1.55%) |
Sep 27, 2010 | 19.08 | 19.32 | 18.84 | 18.88 | 8,749,268 | -0.37(-1.94%) |
Sep 24, 2010 | 19.04 | 19.28 | 19.03 | 19.25 | 5,309,303 | +0.44(+2.33%) |
Sep 23, 2010 | 18.51 | 19.01 | 18.45 | 18.81 | 5,661,696 | +0.16(+0.87%) |
Sep 22, 2010 | 18.58 | 18.76 | 18.42 | 18.65 | 6,365,380 | +0.06(+0.31%) |
Sep 21, 2010 | 18.69 | 18.81 | 18.42 | 18.60 | 5,750,944 | -0.12(-0.65%) |
Sep 20, 2010 | 18.41 | 18.84 | 18.36 | 18.72 | 4,786,579 | +0.41(+2.26%) |
Sep 17, 2010 | 18.22 | 18.64 | 18.19 | 18.30 | 7,992,774 | +0.36(+2.03%) |
Sep 15, 2010 | 17.75 | 17.99 | 17.59 | 17.94 | 4,704,360 | +0.23(+1.33%) |
Sep 14, 2010 | 17.81 | 17.86 | 17.49 | 17.70 | 6,186,417 | -0.16(-0.91%) |
Sep 13, 2010 | 17.90 | 18.02 | 17.69 | 17.87 | 4,130,794 | +0.01(+0.05%) |
Sep 10, 2010 | 17.92 | 17.96 | 17.81 | 17.86 | 2,705,238 | +0.02(+0.09%) |
Sep 09, 2010 | 17.79 | 17.96 | 17.72 | 17.84 | 4,873,595 | +0.27(+1.52%) |
Sep 08, 2010 | 17.59 | 17.78 | 17.54 | 17.57 | 3,305,066 | +0.06(+0.32%) |
Sep 07, 2010 | 17.74 | 17.75 | 17.46 | 17.52 | 3,276,667 | -0.26(-1.46%) |
Sep 03, 2010 | 17.70 | 17.82 | 17.49 | 17.78 | 4,372,710 | +0.23(+1.29%) |
Sep 02, 2010 | 17.23 | 17.57 | 17.10 | 17.55 | 5,704,583 | +0.36(+2.12%) |
Sep 01, 2010 | 17.23 | 17.46 | 17.12 | 17.19 | 10,408,455 | +0.18(+1.05%) |
Aug 31, 2010 | 16.77 | 17.15 | 16.69 | 17.01 | 9,415,847 | +0.10(+0.58%) |
Aug 30, 2010 | 17.15 | 17.29 | 16.90 | 16.91 | 5,462,086 | -0.32(-1.88%) |
Aug 27, 2010 | 17.25 | 17.53 | 17.00 | 17.23 | 9,609,207 | +0.07(+0.43%) |
Aug 26, 2010 | 17.46 | 17.63 | 17.16 | 17.16 | 5,378,570 | -0.31(-1.76%) |
Aug 25, 2010 | 17.20 | 17.51 | 17.02 | 17.47 | 5,878,682 | +0.28(+1.60%) |
Aug 24, 2010 | 17.32 | 17.34 | 17.02 | 17.19 | 5,514,668 | -0.27(-1.53%) |
Aug 23, 2010 | 17.66 | 17.94 | 17.36 | 17.46 | 4,155,549 | -0.15(-0.83%) |
Aug 20, 2010 | 17.30 | 17.64 | 17.30 | 17.61 | 3,365,946 | -0.02(-0.14%) |
Aug 19, 2010 | 18.00 | 18.01 | 17.39 | 17.63 | 4,132,789 | -0.44(-2.42%) |
Aug 18, 2010 | 17.92 | 18.26 | 17.72 | 18.07 | 3,378,837 | +0.09(+0.50%) |
Aug 17, 2010 | 17.81 | 18.17 | 17.64 | 17.98 | 3,070,514 | +0.39(+2.21%) |
Aug 16, 2010 | 17.53 | 17.68 | 17.32 | 17.59 | 3,559,984 | -0.02(-0.14%) |
Aug 13, 2010 | 17.52 | 17.83 | 17.52 | 17.62 | 4,057,228 | -0.02(-0.14%) |
Aug 12, 2010 | 17.36 | 17.71 | 17.32 | 17.64 | 4,749,642 | -0.02(-0.14%) |
Aug 11, 2010 | 17.83 | 17.90 | 17.62 | 17.66 | 9,090,157 | -0.44(-2.42%) |
Aug 10, 2010 | 18.00 | 18.25 | 17.92 | 18.10 | 6,128,093 | +0.00(+0.00%) |
Aug 09, 2010 | 17.99 | 18.15 | 17.91 | 18.10 | 3,165,951 | +0.23(+1.32%) |
Aug 06, 2010 | 17.58 | 17.92 | 17.58 | 17.87 | 6,432,848 | +0.02(+0.09%) |
Aug 05, 2010 | 17.60 | 17.86 | 17.53 | 17.85 | 4,498,601 | +0.22(+1.24%) |
Aug 04, 2010 | 17.15 | 17.69 | 17.15 | 17.63 | 3,985,000 | +0.48(+2.79%) |
Aug 03, 2010 | 17.32 | 17.45 | 17.08 | 17.15 | 4,813,510 | -0.27(-1.53%) |
Aug 02, 2010 | 17.36 | 17.66 | 17.25 | 17.42 | 5,052,580 | +0.28(+1.61%) |
Jul 30, 2010 | 17.01 | 17.42 | 16.91 | 17.15 | 7,502,851 | -0.12(-0.70%) |
Jul 29, 2010 | 17.48 | 17.62 | 17.04 | 17.27 | 5,463,325 | -0.09(-0.51%) |
Jul 28, 2010 | 17.47 | 17.55 | 17.19 | 17.36 | 4,564,981 | -0.10(-0.56%) |
Jul 27, 2010 | 17.77 | 17.77 | 17.35 | 17.45 | 3,758,737 | -0.20(-1.15%) |
Jul 26, 2010 | 17.18 | 17.68 | 17.08 | 17.66 | 5,196,575 | +0.45(+2.59%) |
Jul 23, 2010 | 17.09 | 17.37 | 16.98 | 17.21 | 6,018,327 | +0.15(+0.90%) |
Jul 22, 2010 | 16.91 | 17.36 | 16.87 | 17.06 | 6,502,673 | +0.32(+1.89%) |
Jul 21, 2010 | 17.12 | 17.16 | 16.67 | 16.74 | 6,461,197 | -0.40(-2.32%) |
Jul 20, 2010 | 16.68 | 17.22 | 16.68 | 17.14 | 8,443,831 | -0.10(-0.56%) |
Jul 19, 2010 | 16.90 | 17.32 | 16.90 | 17.23 | 9,854,912 | +0.37(+2.21%) |
Jul 16, 2010 | 17.93 | 18.02 | 16.83 | 16.86 | 22,239,340 | -1.77(-9.52%) |
Jul 15, 2010 | 18.41 | 18.72 | 18.16 | 18.64 | 7,107,305 | +0.27(+1.46%) |
Jul 14, 2010 | 18.69 | 18.76 | 18.16 | 18.37 | 8,487,755 | -0.28(-1.52%) |
Jul 13, 2010 | 18.60 | 18.76 | 18.52 | 18.65 | 6,032,405 | +0.21(+1.14%) |
Jul 12, 2010 | 17.58 | 18.77 | 17.58 | 18.44 | 6,661,832 | +0.15(+0.84%) |
Jul 09, 2010 | 17.75 | 18.33 | 17.60 | 18.29 | 7,649,431 | +0.59(+3.34%) |
Jul 08, 2010 | 17.70 | 17.72 | 17.38 | 17.70 | 9,034,736 | +0.08(+0.46%) |
Jul 07, 2010 | 17.17 | 17.66 | 17.10 | 17.62 | 6,055,760 | +0.55(+3.23%) |
Jul 06, 2010 | 17.15 | 17.43 | 16.89 | 17.06 | 5,565,852 | +0.09(+0.52%) |
Jul 02, 2010 | 17.35 | 17.42 | 16.88 | 16.98 | 5,381,740 | -0.24(-1.41%) |
Jul 01, 2010 | 17.21 | 17.32 | 16.84 | 17.22 | 5,938,935 | +0.07(+0.43%) |
Jun 30, 2010 | 17.29 | 17.62 | 17.07 | 17.15 | 6,604,547 | -0.21(-1.21%) |
Jun 29, 2010 | 17.53 | 17.69 | 17.19 | 17.36 | 8,897,767 | -0.46(-2.59%) |
Jun 25, 2010 | 18.13 | 18.16 | 17.54 | 17.82 | 10,282,484 | -0.34(-1.87%) |
Jun 24, 2010 | 18.18 | 18.60 | 18.03 | 18.16 | 10,982,153 | +0.06(+0.31%) |
Jun 23, 2010 | 17.83 | 18.22 | 17.73 | 18.10 | 8,328,035 | +0.25(+1.41%) |
Jun 22, 2010 | 18.33 | 18.51 | 17.72 | 17.85 | 8,426,185 | -0.24(-1.34%) |
Jun 21, 2010 | 18.43 | 18.56 | 17.96 | 18.09 | 5,392,254 | -0.14(-0.76%) |
Jun 18, 2010 | 18.42 | 18.47 | 18.17 | 18.23 | 6,405,270 | -0.12(-0.66%) |
Jun 17, 2010 | 18.44 | 18.47 | 18.12 | 18.35 | 5,544,317 | +0.05(+0.27%) |
Jun 16, 2010 | 18.01 | 18.47 | 17.93 | 18.30 | 8,264,611 | +0.27(+1.48%) |
Jun 15, 2010 | 17.66 | 18.14 | 17.66 | 18.04 | 7,820,783 | +0.47(+2.65%) |
Jun 14, 2010 | 17.63 | 17.71 | 17.52 | 17.57 | 6,383,083 | +0.11(+0.63%) |
Jun 11, 2010 | 17.25 | 17.47 | 17.15 | 17.46 | 5,077,796 | +0.01(+0.05%) |
Jun 10, 2010 | 16.99 | 17.49 | 16.93 | 17.45 | 6,540,046 | +0.68(+4.06%) |
Jun 09, 2010 | 16.82 | 17.27 | 16.67 | 16.77 | 5,797,380 | +0.00(+0.00%) |
Jun 08, 2010 | 16.59 | 16.80 | 16.32 | 16.77 | 7,385,789 | +0.24(+1.47%) |
Jun 07, 2010 | 16.92 | 17.02 | 16.51 | 16.53 | 5,951,221 | -0.37(-2.17%) |
Jun 04, 2010 | 17.30 | 17.49 | 16.84 | 16.90 | 7,728,502 | -0.70(-3.99%) |
Jun 03, 2010 | 17.53 | 17.84 | 17.47 | 17.60 | 6,763,457 | +0.04(+0.23%) |
Jun 02, 2010 | 17.36 | 17.60 | 17.18 | 17.56 | 5,705,882 | +0.33(+1.93%) |
Jun 01, 2010 | 17.41 | 17.81 | 17.23 | 17.23 | 6,706,931 | -0.32(-1.85%) |
May 28, 2010 | 17.58 | 17.72 | 17.28 | 17.55 | 5,939,678 | -0.03(-0.18%) |
May 27, 2010 | 17.51 | 17.66 | 17.34 | 17.58 | 5,637,549 | +0.34(+1.97%) |
May 26, 2010 | 17.31 | 17.61 | 17.15 | 17.24 | 6,928,765 | -0.07(-0.42%) |
May 25, 2010 | 16.92 | 17.32 | 16.61 | 17.32 | 9,065,421 | -0.07(-0.42%) |
May 24, 2010 | 17.19 | 17.61 | 17.11 | 17.39 | 8,639,591 | +0.01(+0.05%) |
May 21, 2010 | 17.04 | 17.60 | 16.82 | 17.38 | 9,385,578 | +0.07(+0.42%) |
May 20, 2010 | 17.29 | 17.70 | 17.22 | 17.31 | 7,705,537 | -0.61(-3.39%) |
May 19, 2010 | 18.05 | 18.30 | 17.75 | 17.92 | 8,033,249 | -0.18(-0.99%) |
May 18, 2010 | 18.27 | 18.39 | 17.92 | 18.09 | 11,052,734 | -0.11(-0.62%) |
May 17, 2010 | 17.97 | 18.26 | 17.61 | 18.21 | 7,690,039 | +0.41(+2.28%) |
May 14, 2010 | 17.85 | 17.85 | 17.50 | 17.80 | 8,437,328 | -0.13(-0.72%) |
May 13, 2010 | 18.53 | 18.60 | 17.88 | 17.93 | 6,929,181 | -0.83(-4.41%) |
May 12, 2010 | 18.50 | 18.81 | 18.43 | 18.76 | 5,358,658 | +0.27(+1.45%) |
May 11, 2010 | 18.49 | 18.64 | 18.01 | 18.49 | 8,276,409 | +0.27(+1.47%) |
May 10, 2010 | 18.05 | 18.30 | 17.94 | 18.22 | 7,053,771 | +0.84(+4.85%) |
May 07, 2010 | 17.70 | 17.89 | 17.00 | 17.38 | 10,996,171 | -0.53(-2.94%) |
May 06, 2010 | 18.30 | 18.52 | 16.65 | 17.91 | 8,038,859 | -0.63(-3.41%) |
May 05, 2010 | 18.60 | 18.86 | 18.44 | 18.54 | 5,960,154 | -0.09(-0.48%) |
May 04, 2010 | 19.11 | 19.11 | 18.48 | 18.63 | 6,922,291 | -0.79(-4.05%) |
May 03, 2010 | 18.87 | 19.50 | 18.85 | 19.41 | 5,406,417 | +0.76(+4.08%) |
Apr 30, 2010 | 19.20 | 19.36 | 18.63 | 18.65 | 5,496,530 | -0.51(-2.66%) |
Apr 29, 2010 | 18.86 | 19.20 | 18.68 | 19.16 | 5,308,880 | +0.33(+1.76%) |
Apr 28, 2010 | 18.86 | 18.97 | 18.63 | 18.83 | 5,601,127 | -0.03(-0.17%) |
Apr 27, 2010 | 19.58 | 19.79 | 18.79 | 18.86 | 6,853,288 | -0.47(-2.43%) |
Apr 26, 2010 | 19.16 | 19.48 | 19.08 | 19.33 | 6,439,203 | +0.26(+1.36%) |
Apr 23, 2010 | 18.94 | 19.10 | 18.81 | 19.07 | 4,176,442 | +0.09(+0.47%) |
Apr 22, 2010 | 19.01 | 19.17 | 18.77 | 18.98 | 5,388,238 | -0.14(-0.72%) |
Apr 21, 2010 | 19.11 | 19.20 | 18.80 | 19.12 | 6,792,194 | -0.02(-0.13%) |
Apr 20, 2010 | 19.21 | 19.28 | 18.98 | 19.15 | 6,225,026 | +0.09(+0.47%) |
Apr 19, 2010 | 19.56 | 19.65 | 18.71 | 19.06 | 9,113,130 | -0.26(-1.34%) |
Apr 16, 2010 | 19.58 | 19.93 | 19.22 | 19.32 | 14,073,571 | +0.07(+0.38%) |
Apr 15, 2010 | 18.96 | 19.28 | 18.77 | 19.24 | 7,589,619 | +0.35(+1.84%) |
Apr 14, 2010 | 18.94 | 19.04 | 18.61 | 18.90 | 8,914,910 | -0.11(-0.60%) |
Apr 13, 2010 | 18.84 | 19.14 | 18.83 | 19.01 | 6,003,940 | +0.15(+0.77%) |
Apr 12, 2010 | 18.83 | 18.96 | 18.77 | 18.86 | 5,169,199 | +0.08(+0.43%) |
Apr 09, 2010 | 19.03 | 19.06 | 18.73 | 18.78 | 5,660,124 | -0.25(-1.32%) |
Apr 08, 2010 | 18.72 | 19.07 | 18.49 | 19.03 | 4,436,343 | +0.28(+1.51%) |
Apr 07, 2010 | 18.77 | 18.91 | 18.58 | 18.75 | 3,397,572 | -0.14(-0.73%) |
Apr 06, 2010 | 18.92 | 18.98 | 18.71 | 18.89 | 3,178,845 | -0.17(-0.89%) |
Apr 05, 2010 | 18.63 | 19.06 | 18.36 | 19.06 | 4,846,291 | +0.74(+4.03%) |
Apr 01, 2010 | 18.56 | 18.32 | 18.32 | 18.32 | 6,532,801 | -0.11(-0.57%) |
Mar 31, 2010 | 18.78 | 18.78 | 18.40 | 18.43 | 2,234,809 | -0.31(-1.64%) |
Mar 30, 2010 | 18.75 | 18.82 | 18.59 | 18.73 | 3,064,945 | +0.02(+0.13%) |
Mar 29, 2010 | 18.73 | 18.85 | 18.65 | 18.71 | 3,403,268 | +0.21(+1.14%) |
Mar 26, 2010 | 18.42 | 18.73 | 18.39 | 18.50 | 5,850,310 | +0.03(+0.18%) |
Mar 25, 2010 | 18.68 | 18.77 | 18.47 | 18.47 | 5,236,237 | -0.12(-0.65%) |
Mar 24, 2010 | 18.81 | 18.81 | 18.43 | 18.59 | 6,437,558 | -0.23(-1.21%) |
Mar 23, 2010 | 18.83 | 18.92 | 18.64 | 18.81 | 5,302,464 | -0.04(-0.21%) |
Mar 22, 2010 | 18.75 | 18.87 | 18.61 | 18.86 | 4,804,193 | +0.06(+0.34%) |
Mar 19, 2010 | 18.89 | 19.02 | 18.24 | 18.79 | 6,831,421 | +0.04(+0.22%) |
Mar 18, 2010 | 18.73 | 18.84 | 18.61 | 18.75 | 4,007,090 | -0.06(-0.30%) |
Mar 17, 2010 | 18.79 | 18.90 | 18.60 | 18.81 | 2,526,996 | +0.06(+0.30%) |
Mar 16, 2010 | 18.63 | 19.02 | 18.60 | 18.75 | 6,551,701 | +0.16(+0.87%) |
Mar 15, 2010 | 18.47 | 18.61 | 18.32 | 18.59 | 5,117,440 | +0.15(+0.79%) |
Mar 12, 2010 | 18.48 | 18.55 | 18.15 | 18.44 | 6,062,410 | -0.05(-0.26%) |
Mar 11, 2010 | 18.43 | 18.56 | 18.35 | 18.49 | 6,561,835 | -0.06(-0.31%) |
Mar 10, 2010 | 18.36 | 18.59 | 18.30 | 18.55 | 7,654,570 | +0.23(+1.28%) |
Mar 09, 2010 | 18.58 | 18.63 | 18.22 | 18.31 | 5,932,766 | +0.01(+0.04%) |
Mar 08, 2010 | 18.22 | 18.34 | 18.04 | 18.30 | 5,050,614 | +0.07(+0.40%) |
Mar 05, 2010 | 17.94 | 18.41 | 17.84 | 18.23 | 8,160,614 | +0.36(+1.99%) |
Mar 04, 2010 | 17.74 | 17.88 | 17.60 | 17.87 | 4,489,625 | +0.10(+0.55%) |
Mar 03, 2010 | 18.15 | 18.15 | 17.70 | 17.78 | 5,363,530 | -0.28(-1.57%) |
Mar 02, 2010 | 17.91 | 18.06 | 17.75 | 18.06 | 5,586,842 | +0.18(+1.00%) |
Mar 01, 2010 | 17.83 | 17.88 | 17.64 | 17.88 | 5,135,370 | +0.06(+0.36%) |
Feb 26, 2010 | 17.91 | 17.95 | 17.70 | 17.82 | 4,426,342 | -0.07(-0.41%) |
Feb 25, 2010 | 17.58 | 17.93 | 17.52 | 17.89 | 6,790,563 | +0.06(+0.36%) |
Feb 24, 2010 | 17.88 | 17.88 | 17.62 | 17.83 | 5,492,603 | +0.16(+0.92%) |
Feb 23, 2010 | 17.53 | 17.72 | 17.46 | 17.66 | 9,666,421 | +0.18(+1.02%) |
Feb 22, 2010 | 17.75 | 17.78 | 17.44 | 17.49 | 4,241,190 | -0.16(-0.92%) |
Feb 19, 2010 | 17.83 | 17.83 | 17.55 | 17.65 | 7,431,452 | -0.10(-0.55%) |
Feb 18, 2010 | 17.55 | 17.76 | 17.48 | 17.75 | 6,310,709 | +0.28(+1.58%) |
Feb 17, 2010 | 17.42 | 17.60 | 17.02 | 17.47 | 10,783,375 | +0.25(+1.46%) |
Feb 16, 2010 | 17.20 | 17.32 | 17.03 | 17.22 | 6,398,919 | +0.21(+1.24%) |
Feb 12, 2010 | 16.52 | 17.01 | 17.01 | 17.01 | 8,512,980 | +0.31(+1.84%) |
Feb 11, 2010 | 16.36 | 16.71 | 16.05 | 16.70 | 6,144,718 | +0.28(+1.68%) |
Feb 10, 2010 | 16.65 | 16.71 | 16.29 | 16.42 | 5,737,358 | -0.19(-1.17%) |
Feb 09, 2010 | 16.49 | 16.72 | 16.33 | 16.62 | 6,415,745 | +0.36(+2.24%) |
Feb 08, 2010 | 16.37 | 16.67 | 16.22 | 16.25 | 6,551,406 | -0.03(-0.20%) |
Feb 05, 2010 | 16.23 | 16.42 | 15.94 | 16.29 | 8,200,781 | +0.06(+0.35%) |
Feb 04, 2010 | 16.86 | 16.91 | 16.22 | 16.23 | 6,272,269 | -0.72(-4.25%) |
Feb 03, 2010 | 16.76 | 17.00 | 16.69 | 16.95 | 5,010,845 | +0.09(+0.53%) |
Feb 02, 2010 | 16.42 | 16.88 | 16.23 | 16.86 | 6,592,757 | +0.44(+2.66%) |
Feb 01, 2010 | 16.09 | 16.48 | 15.81 | 16.42 | 7,857,755 | +0.45(+2.79%) |
Jan 29, 2010 | 16.57 | 16.62 | 15.45 | 15.98 | 17,157,000 | -0.26(-1.60%) |
Jan 28, 2010 | 16.29 | 16.51 | 16.11 | 16.24 | 9,979,005 | +0.06(+0.40%) |
Jan 27, 2010 | 16.16 | 16.20 | 15.95 | 16.17 | 4,633,308 | +0.09(+0.55%) |
Jan 26, 2010 | 16.12 | 16.26 | 16.04 | 16.08 | 3,025,933 | -0.09(-0.55%) |
Jan 25, 2010 | 16.17 | 16.44 | 16.07 | 16.17 | 3,799,590 | +0.01(+0.05%) |
Jan 22, 2010 | 16.64 | 16.90 | 16.16 | 16.17 | 6,156,523 | -0.51(-3.06%) |
Jan 21, 2010 | 16.81 | 17.02 | 16.43 | 16.68 | 9,279,461 | +0.00(+0.00%) |
Jan 20, 2010 | 16.75 | 16.77 | 16.44 | 16.68 | 4,512,142 | -0.16(-0.96%) |
Jan 19, 2010 | 16.42 | 16.90 | 16.33 | 16.84 | 5,935,059 | +0.41(+2.47%) |
Jan 15, 2010 | 16.70 | 16.43 | 16.43 | 16.43 | 7,115,933 | -0.16(-0.98%) |
Jan 14, 2010 | 16.10 | 16.64 | 16.04 | 16.59 | 12,968,061 | +0.40(+2.45%) |
Jan 13, 2010 | 15.71 | 16.25 | 15.65 | 16.20 | 10,647,502 | +0.52(+3.31%) |
Jan 12, 2010 | 15.95 | 16.12 | 15.54 | 15.68 | 7,357,442 | -0.45(-2.76%) |
Jan 11, 2010 | 16.04 | 16.19 | 15.93 | 16.12 | 6,393,427 | +0.11(+0.66%) |
Jan 08, 2010 | 16.13 | 16.25 | 15.99 | 16.02 | 4,149,821 | -0.19(-1.15%) |
Jan 07, 2010 | 15.96 | 16.26 | 15.91 | 16.21 | 11,989,004 | +0.41(+2.56%) |
Jan 06, 2010 | 15.80 | 15.87 | 15.55 | 15.80 | 7,774,797 | -0.06(-0.41%) |
Jan 05, 2010 | 16.12 | 16.25 | 15.66 | 15.87 | 6,425,046 | -0.33(-2.05%) |
Jan 04, 2010 | 16.47 | 16.47 | 16.17 | 16.20 | 3,672,592 | +0.01(+0.05%) |
Dec 31, 2009 | 16.39 | 16.19 | 16.19 | 16.19 | 2,790,269 | -0.22(-1.33%) |
Dec 30, 2009 | 16.44 | 16.53 | 16.34 | 16.41 | 2,237,569 | +0.03(+0.20%) |
Dec 29, 2009 | 16.47 | 16.55 | 16.35 | 16.38 | 2,038,160 | -0.01(-0.05%) |
Dec 28, 2009 | 16.29 | 16.42 | 16.26 | 16.38 | 2,488,405 | +0.13(+0.80%) |
Dec 24, 2009 | 16.34 | 16.38 | 16.19 | 16.25 | 2,274,560 | -0.05(-0.30%) |
Dec 23, 2009 | 16.21 | 16.36 | 16.18 | 16.30 | 4,351,806 | +0.11(+0.65%) |
Dec 22, 2009 | 16.15 | 16.31 | 16.10 | 16.20 | 6,975,766 | +0.04(+0.25%) |
Dec 21, 2009 | 16.39 | 16.41 | 16.12 | 16.16 | 9,550,512 | +0.02(+0.10%) |
Dec 18, 2009 | 16.34 | 16.55 | 15.91 | 16.14 | 41,844,000 | +0.03(+0.20%) |
Dec 17, 2009 | 16.21 | 16.21 | 16.03 | 16.11 | 3,958,862 | -0.13(-0.80%) |
Dec 16, 2009 | 16.26 | 16.53 | 16.16 | 16.24 | 5,736,437 | +0.11(+0.65%) |
Dec 15, 2009 | 16.05 | 16.38 | 16.04 | 16.13 | 9,025,119 | -0.05(-0.30%) |
Dec 14, 2009 | 16.22 | 16.30 | 16.17 | 16.18 | 6,784,713 | +0.07(+0.45%) |
Dec 11, 2009 | 16.17 | 16.23 | 16.02 | 16.11 | 3,726,903 | +0.03(+0.20%) |
Dec 10, 2009 | 16.08 | 16.20 | 15.84 | 16.08 | 3,917,701 | +0.15(+0.97%) |
Dec 09, 2009 | 16.19 | 16.19 | 15.73 | 15.92 | 2,558,754 | -0.21(-1.31%) |
Dec 08, 2009 | 16.17 | 16.30 | 15.95 | 16.13 | 2,951,376 | -0.10(-0.60%) |
Dec 07, 2009 | 16.17 | 16.30 | 16.04 | 16.23 | 5,680,865 | +0.11(+0.70%) |
Dec 04, 2009 | 16.21 | 16.39 | 15.95 | 16.12 | 4,214,263 | +0.18(+1.12%) |
Dec 03, 2009 | 16.07 | 16.18 | 15.93 | 15.94 | 2,266,248 | -0.15(-0.91%) |
Dec 02, 2009 | 16.21 | 16.41 | 16.07 | 16.08 | 4,656,500 | -0.12(-0.75%) |
Dec 01, 2009 | 15.82 | 16.33 | 15.82 | 16.21 | 5,301,717 | +0.44(+2.77%) |
Nov 30, 2009 | 15.82 | 16.04 | 15.71 | 15.77 | 4,662,738 | -0.09(-0.56%) |
Nov 27, 2009 | 15.73 | 16.01 | 15.64 | 15.86 | 2,328,273 | -0.28(-1.71%) |
Nov 25, 2009 | 16.21 | 16.36 | 16.04 | 16.13 | 3,261,011 | -0.42(-2.55%) |
Nov 24, 2009 | 16.57 | 16.63 | 16.37 | 16.55 | 3,498,135 | -0.02(-0.15%) |
Nov 23, 2009 | 16.29 | 16.64 | 16.23 | 16.58 | 4,062,907 | +0.36(+2.25%) |
Nov 20, 2009 | 16.46 | 16.46 | 16.08 | 16.21 | 5,633,852 | -0.18(-1.09%) |
Nov 19, 2009 | 16.62 | 16.62 | 16.27 | 16.39 | 3,873,717 | -0.26(-1.56%) |
Nov 18, 2009 | 16.67 | 16.84 | 16.55 | 16.65 | 3,294,462 | -0.10(-0.58%) |
Nov 17, 2009 | 16.76 | 16.82 | 16.59 | 16.75 | 4,771,564 | +0.06(+0.39%) |
Nov 16, 2009 | 16.64 | 16.80 | 16.55 | 16.68 | 4,641,323 | +0.10(+0.59%) |
Nov 13, 2009 | 16.55 | 16.63 | 16.47 | 16.59 | 3,647,159 | +0.04(+0.24%) |
Nov 12, 2009 | 16.60 | 16.64 | 16.43 | 16.55 | 3,817,333 | +0.03(+0.20%) |
Nov 11, 2009 | 16.61 | 16.61 | 16.42 | 16.51 | 4,120,891 | -0.07(-0.44%) |
Nov 10, 2009 | 16.28 | 16.60 | 16.28 | 16.59 | 6,622,179 | +0.11(+0.69%) |
Nov 09, 2009 | 16.03 | 16.47 | 16.03 | 16.47 | 3,812,551 | +0.48(+2.99%) |
Nov 06, 2009 | 15.83 | 16.00 | 15.64 | 15.99 | 2,398,839 | +0.16(+1.02%) |
Nov 05, 2009 | 15.64 | 15.85 | 15.46 | 15.83 | 2,909,917 | +0.40(+2.57%) |
Nov 04, 2009 | 15.49 | 15.70 | 15.37 | 15.44 | 4,470,949 | -0.01(-0.05%) |
Nov 03, 2009 | 15.43 | 15.58 | 15.13 | 15.44 | 5,289,187 | -0.12(-0.78%) |