Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.18 | 18.42 | 18.11 | 18.35 | 3,089,603 | +0.18(+0.99%) |
Oct 28, 2010 | 17.94 | 18.28 | 17.75 | 18.17 | 5,429,330 | +0.56(+3.18%) |
Oct 27, 2010 | 18.00 | 18.01 | 17.42 | 17.61 | 5,893,011 | -0.46(-2.55%) |
Oct 25, 2010 | 18.33 | 18.33 | 18.03 | 18.07 | 2,798,675 | +0.01(+0.06%) |
Oct 22, 2010 | 18.02 | 18.14 | 17.83 | 18.06 | 3,768,285 | +0.10(+0.56%) |
Oct 21, 2010 | 18.44 | 18.55 | 17.86 | 17.96 | 5,249,528 | -0.63(-3.39%) |
Oct 20, 2010 | 18.35 | 18.70 | 18.28 | 18.59 | 6,078,472 | +0.31(+1.70%) |
Oct 19, 2010 | 18.64 | 18.66 | 18.07 | 18.28 | 7,928,301 | -0.74(-3.89%) |
Oct 18, 2010 | 19.10 | 19.17 | 18.90 | 19.02 | 3,727,795 | -0.18(-0.94%) |
Oct 15, 2010 | 19.40 | 19.55 | 19.16 | 19.20 | 4,949,259 | -0.26(-1.34%) |
Oct 14, 2010 | 19.74 | 19.91 | 19.39 | 19.46 | 6,774,022 | -0.29(-1.47%) |
Oct 13, 2010 | 19.40 | 19.98 | 19.20 | 19.75 | 12,639,833 | +0.60(+3.13%) |
Oct 12, 2010 | 19.06 | 19.23 | 18.93 | 19.15 | 6,618,581 | -0.10(-0.52%) |
Oct 08, 2010 | 19.30 | 19.34 | 19.13 | 19.25 | 5,842,783 | +0.02(+0.10%) |
Oct 07, 2010 | 19.85 | 19.92 | 19.03 | 19.23 | 6,742,435 | -0.53(-2.68%) |
Oct 06, 2010 | 19.98 | 19.98 | 19.67 | 19.76 | 11,407,005 | -0.03(-0.15%) |
Oct 05, 2010 | 19.50 | 19.94 | 19.45 | 19.79 | 15,492,169 | +0.51(+2.65%) |
Oct 04, 2010 | 19.16 | 19.37 | 18.94 | 19.28 | 4,119,544 | +0.02(+0.10%) |
Oct 01, 2010 | 19.40 | 19.56 | 19.26 | 19.26 | 4,124,828 | -0.04(-0.21%) |
Sep 30, 2010 | 19.38 | 19.46 | 19.11 | 19.30 | 8,453,429 | -0.27(-1.38%) |
Sep 29, 2010 | 19.50 | 19.65 | 19.35 | 19.57 | 7,602,161 | -0.08(-0.41%) |
Sep 28, 2010 | 19.14 | 19.65 | 18.94 | 19.65 | 7,836,669 | +0.41(+2.13%) |
Sep 27, 2010 | 19.37 | 19.41 | 19.12 | 19.24 | 4,596,703 | -0.19(-0.98%) |
Sep 24, 2010 | 19.85 | 19.85 | 19.29 | 19.43 | 12,211,444 | -0.22(-1.12%) |
Sep 23, 2010 | 19.30 | 19.69 | 19.24 | 19.65 | 7,618,924 | +0.20(+1.03%) |
Sep 22, 2010 | 19.77 | 19.95 | 19.40 | 19.45 | 12,394,687 | -0.10(-0.51%) |
Sep 21, 2010 | 19.22 | 19.55 | 18.86 | 19.55 | 42,047,628 | +0.24(+1.24%) |
Sep 20, 2010 | 18.95 | 19.45 | 18.93 | 19.31 | 11,217,499 | +0.38(+2.01%) |
Sep 17, 2010 | 19.51 | 19.55 | 18.76 | 18.93 | 18,492,004 | +0.91(+5.05%) |
Sep 15, 2010 | 17.57 | 18.39 | 17.48 | 18.02 | 16,640,497 | +0.48(+2.74%) |
Sep 14, 2010 | 17.25 | 17.74 | 17.19 | 17.54 | 5,668,446 | +0.53(+3.12%) |
Sep 13, 2010 | 17.25 | 17.36 | 16.99 | 17.01 | 3,470,682 | -0.46(-2.63%) |
Sep 10, 2010 | 17.05 | 17.59 | 17.01 | 17.47 | 6,593,419 | +0.24(+1.39%) |
Sep 09, 2010 | 17.60 | 17.67 | 17.09 | 17.23 | 6,099,026 | -0.39(-2.21%) |
Sep 08, 2010 | 18.04 | 18.13 | 17.62 | 17.62 | 6,356,483 | -0.33(-1.84%) |
Sep 07, 2010 | 18.40 | 18.49 | 17.88 | 17.95 | 5,087,753 | -0.17(-0.94%) |
Sep 03, 2010 | 17.77 | 18.12 | 17.65 | 18.12 | 9,995,045 | +0.19(+1.06%) |
Sep 02, 2010 | 17.85 | 18.16 | 17.54 | 17.93 | 11,167,270 | +0.34(+1.93%) |
Sep 01, 2010 | 18.15 | 18.27 | 17.26 | 17.59 | 7,469,001 | -0.44(-2.44%) |
Aug 31, 2010 | 17.40 | 18.07 | 17.26 | 18.03 | 15,694,977 | +0.81(+4.70%) |
Aug 30, 2010 | 17.25 | 17.42 | 17.08 | 17.22 | 3,427,188 | -0.14(-0.81%) |
Aug 27, 2010 | 17.08 | 17.36 | 16.90 | 17.36 | 4,552,390 | +0.38(+2.24%) |
Aug 26, 2010 | 16.55 | 17.02 | 16.54 | 16.98 | 5,158,167 | +0.36(+2.17%) |
Aug 25, 2010 | 16.31 | 16.62 | 16.21 | 16.62 | 8,420,837 | +0.37(+2.28%) |
Aug 24, 2010 | 15.80 | 16.30 | 15.80 | 16.25 | 10,186,660 | +0.30(+1.88%) |
Aug 23, 2010 | 16.17 | 16.26 | 15.95 | 15.95 | 4,405,239 | -0.26(-1.60%) |
Aug 20, 2010 | 16.12 | 16.31 | 16.00 | 16.21 | 3,954,345 | +0.00(+0.00%) |
Aug 19, 2010 | 16.05 | 16.44 | 15.95 | 16.21 | 9,675,256 | +0.29(+1.82%) |
Aug 18, 2010 | 15.50 | 15.95 | 15.34 | 15.92 | 6,362,502 | +0.28(+1.79%) |
Aug 17, 2010 | 15.80 | 15.81 | 15.64 | 15.64 | 4,326,195 | -0.16(-1.01%) |
Aug 16, 2010 | 15.99 | 16.03 | 15.78 | 15.80 | 4,850,936 | -0.01(-0.06%) |
Aug 13, 2010 | 16.02 | 16.14 | 15.78 | 15.81 | 5,140,432 | -0.28(-1.74%) |
Aug 12, 2010 | 16.15 | 16.25 | 16.04 | 16.09 | 9,209,802 | +0.17(+1.07%) |
Aug 11, 2010 | 16.22 | 16.25 | 15.83 | 15.92 | 4,693,932 | -0.21(-1.30%) |
Aug 10, 2010 | 16.00 | 16.24 | 15.92 | 16.13 | 4,212,352 | -0.07(-0.43%) |
Aug 09, 2010 | 16.22 | 16.23 | 15.98 | 16.20 | 2,886,375 | -0.02(-0.12%) |
Aug 06, 2010 | 16.33 | 16.33 | 16.13 | 16.22 | 5,889,734 | +0.13(+0.81%) |
Aug 05, 2010 | 16.12 | 16.15 | 15.86 | 16.09 | 6,368,995 | +0.00(+0.00%) |
Aug 04, 2010 | 16.37 | 16.37 | 15.88 | 16.09 | 13,610,930 | +0.30(+1.90%) |
Aug 03, 2010 | 15.64 | 16.12 | 15.62 | 15.79 | 26,179,310 | -1.08(-6.40%) |
Jul 30, 2010 | 16.85 | 16.96 | 16.75 | 16.87 | 2,389,042 | +0.11(+0.66%) |
Jul 29, 2010 | 16.69 | 17.02 | 16.58 | 16.76 | 11,863,933 | +0.08(+0.48%) |
Jul 28, 2010 | 16.33 | 16.68 | 16.24 | 16.68 | 6,064,809 | +0.27(+1.65%) |
Jul 27, 2010 | 16.65 | 16.65 | 16.18 | 16.41 | 5,385,580 | -0.28(-1.68%) |
Jul 26, 2010 | 17.19 | 17.20 | 16.65 | 16.69 | 2,506,613 | -0.36(-2.11%) |
Jul 23, 2010 | 17.12 | 17.36 | 16.98 | 17.05 | 2,886,535 | +0.06(+0.35%) |
Jul 22, 2010 | 16.30 | 17.02 | 16.30 | 16.99 | 5,017,026 | +0.61(+3.72%) |
Jul 21, 2010 | 16.64 | 16.64 | 16.30 | 16.38 | 1,465,547 | -0.13(-0.79%) |
Jul 20, 2010 | 16.35 | 16.61 | 16.27 | 16.51 | 4,048,428 | +0.19(+1.16%) |
Jul 19, 2010 | 16.40 | 16.44 | 16.08 | 16.32 | 2,613,784 | -0.28(-1.69%) |
Jul 16, 2010 | 16.50 | 16.60 | 16.45 | 16.60 | 1,529,273 | -0.15(-0.90%) |
Jul 15, 2010 | 16.79 | 16.86 | 16.51 | 16.75 | 2,374,389 | +0.01(+0.06%) |
Jul 14, 2010 | 16.88 | 16.98 | 16.70 | 16.74 | 1,821,928 | -0.07(-0.42%) |
Jul 13, 2010 | 17.06 | 17.10 | 16.78 | 16.81 | 2,085,317 | +0.06(+0.36%) |
Jul 12, 2010 | 16.70 | 16.87 | 16.59 | 16.75 | 1,257,415 | +0.02(+0.12%) |
Jul 09, 2010 | 16.66 | 16.97 | 16.62 | 16.73 | 2,780,123 | +0.21(+1.27%) |
Jul 08, 2010 | 17.03 | 17.03 | 16.38 | 16.52 | 2,297,495 | -0.47(-2.77%) |
Jul 07, 2010 | 16.87 | 17.00 | 16.71 | 16.99 | 2,293,327 | +0.12(+0.71%) |
Jul 06, 2010 | 17.38 | 17.41 | 16.72 | 16.87 | 2,468,177 | -0.43(-2.49%) |
Jul 02, 2010 | 17.74 | 17.74 | 17.27 | 17.30 | 2,133,079 | -0.90(-4.95%) |
Jun 30, 2010 | 18.10 | 18.38 | 18.10 | 18.20 | 2,403,213 | +0.01(+0.05%) |
Jun 29, 2010 | 18.55 | 18.62 | 18.11 | 18.19 | 2,961,362 | -0.82(-4.31%) |
Jun 25, 2010 | 18.95 | 19.23 | 18.89 | 19.01 | 2,011,061 | +0.26(+1.39%) |
Jun 24, 2010 | 18.86 | 19.25 | 18.73 | 18.75 | 1,822,622 | -0.17(-0.90%) |
Jun 23, 2010 | 18.49 | 19.00 | 18.46 | 18.92 | 1,833,281 | +0.39(+2.10%) |
Jun 22, 2010 | 18.48 | 18.80 | 18.47 | 18.53 | 1,288,935 | +0.03(+0.16%) |
Jun 21, 2010 | 19.20 | 19.20 | 18.37 | 18.50 | 2,025,051 | -0.61(-3.19%) |
Jun 18, 2010 | 19.13 | 19.32 | 19.06 | 19.11 | 5,380,212 | +0.20(+1.06%) |
Jun 17, 2010 | 18.44 | 19.00 | 18.40 | 18.91 | 2,961,441 | +0.80(+4.42%) |
Jun 16, 2010 | 18.10 | 18.32 | 18.06 | 18.11 | 2,109,643 | +0.01(+0.06%) |
Jun 15, 2010 | 17.77 | 18.16 | 17.73 | 18.10 | 1,990,966 | +0.38(+2.14%) |
Jun 14, 2010 | 17.91 | 17.98 | 17.55 | 17.72 | 2,570,483 | -0.29(-1.61%) |
Jun 11, 2010 | 18.13 | 18.23 | 17.98 | 18.01 | 2,138,731 | +0.06(+0.33%) |
Jun 10, 2010 | 17.80 | 18.17 | 17.76 | 17.95 | 2,260,239 | +0.02(+0.11%) |
Jun 09, 2010 | 18.10 | 18.42 | 17.87 | 17.93 | 2,114,789 | -0.33(-1.81%) |
Jun 08, 2010 | 18.39 | 18.65 | 18.20 | 18.26 | 3,514,382 | +0.06(+0.33%) |
Jun 07, 2010 | 17.86 | 18.47 | 17.68 | 18.20 | 3,030,315 | +0.34(+1.90%) |
Jun 04, 2010 | 17.65 | 18.16 | 17.58 | 17.86 | 2,011,550 | -0.01(-0.06%) |
Jun 03, 2010 | 18.08 | 18.09 | 17.72 | 17.87 | 2,871,759 | -0.23(-1.27%) |
Jun 02, 2010 | 18.01 | 18.10 | 17.80 | 18.10 | 1,473,359 | -0.01(-0.06%) |
Jun 01, 2010 | 18.50 | 18.52 | 18.06 | 18.11 | 2,106,280 | -0.21(-1.15%) |
May 31, 2010 | 18.24 | 18.34 | 18.15 | 18.32 | 467,435 | +0.18(+0.99%) |
May 28, 2010 | 18.02 | 18.17 | 17.86 | 18.14 | 1,916,354 | -0.06(-0.33%) |
May 27, 2010 | 18.07 | 18.43 | 18.04 | 18.20 | 3,097,765 | +0.18(+1.00%) |
May 26, 2010 | 18.49 | 18.49 | 18.00 | 18.02 | 2,193,318 | -0.19(-1.04%) |
May 25, 2010 | 17.70 | 18.22 | 17.40 | 18.21 | 3,115,736 | +0.62(+3.52%) |
May 21, 2010 | 17.53 | 17.84 | 17.42 | 17.59 | 2,737,618 | -0.15(-0.85%) |
May 20, 2010 | 17.83 | 18.33 | 17.65 | 17.74 | 5,841,084 | -0.31(-1.72%) |
May 19, 2010 | 18.60 | 18.68 | 17.75 | 18.05 | 4,368,979 | -0.77(-4.09%) |
May 18, 2010 | 18.77 | 19.00 | 18.61 | 18.82 | 2,949,200 | -0.18(-0.95%) |
May 17, 2010 | 19.69 | 19.69 | 18.88 | 19.00 | 3,020,387 | -0.57(-2.91%) |
May 14, 2010 | 19.70 | 19.89 | 18.95 | 19.57 | 3,603,192 | +0.32(+1.66%) |
May 13, 2010 | 19.41 | 19.66 | 19.05 | 19.25 | 3,540,321 | -0.41(-2.09%) |
May 12, 2010 | 19.50 | 19.87 | 19.27 | 19.66 | 5,366,490 | +0.50(+2.61%) |
May 11, 2010 | 18.21 | 19.43 | 19.03 | 19.16 | 5,785,372 | +1.31(+7.34%) |
May 10, 2010 | 17.90 | 18.00 | 17.77 | 17.85 | 4,088,644 | -0.26(-1.44%) |
May 07, 2010 | 18.53 | 18.73 | 17.96 | 18.11 | 4,226,296 | -0.64(-3.41%) |
May 06, 2010 | 18.05 | 18.77 | 18.02 | 18.75 | 7,375,059 | +0.54(+2.97%) |
May 05, 2010 | 18.45 | 18.50 | 17.92 | 18.21 | 8,005,003 | -0.84(-4.41%) |
May 04, 2010 | 18.85 | 19.20 | 18.54 | 19.05 | 3,232,248 | +0.17(+0.90%) |
May 03, 2010 | 19.52 | 19.59 | 18.83 | 18.88 | 2,744,238 | -0.52(-2.68%) |
Apr 30, 2010 | 19.20 | 19.68 | 19.16 | 19.40 | 3,780,427 | +0.45(+2.37%) |
Apr 29, 2010 | 19.18 | 19.27 | 18.84 | 18.95 | 4,806,121 | -0.23(-1.20%) |
Apr 28, 2010 | 18.65 | 19.34 | 18.40 | 19.18 | 5,321,522 | +0.46(+2.46%) |
Apr 27, 2010 | 18.10 | 18.81 | 18.06 | 18.72 | 2,726,878 | +0.52(+2.86%) |
Apr 26, 2010 | 18.19 | 18.33 | 17.98 | 18.20 | 2,249,473 | +0.02(+0.11%) |
Apr 23, 2010 | 17.94 | 18.28 | 17.86 | 18.18 | 3,112,284 | +0.12(+0.66%) |
Apr 22, 2010 | 17.77 | 18.10 | 17.68 | 18.06 | 3,596,859 | +0.06(+0.33%) |
Apr 21, 2010 | 17.85 | 18.11 | 17.80 | 18.00 | 2,784,540 | +0.20(+1.12%) |
Apr 20, 2010 | 17.94 | 18.10 | 17.77 | 17.80 | 3,512,316 | -0.19(-1.06%) |
Apr 19, 2010 | 17.68 | 18.03 | 17.61 | 17.99 | 1,667,561 | +0.05(+0.28%) |
Apr 16, 2010 | 18.15 | 18.17 | 17.58 | 17.94 | 2,921,341 | -0.22(-1.21%) |
Apr 15, 2010 | 18.36 | 18.54 | 18.16 | 18.16 | 1,646,708 | -0.33(-1.78%) |
Apr 14, 2010 | 18.41 | 18.62 | 18.19 | 18.49 | 1,601,582 | +0.27(+1.48%) |
Apr 13, 2010 | 18.38 | 18.42 | 18.07 | 18.22 | 1,528,026 | -0.27(-1.46%) |
Apr 12, 2010 | 18.65 | 18.87 | 18.44 | 18.49 | 1,451,846 | -0.18(-0.96%) |
Apr 09, 2010 | 18.55 | 18.82 | 18.42 | 18.67 | 2,427,265 | +0.30(+1.63%) |
Apr 08, 2010 | 18.42 | 18.49 | 18.21 | 18.37 | 1,562,298 | -0.04(-0.22%) |
Apr 07, 2010 | 17.98 | 18.56 | 17.90 | 18.41 | 3,483,494 | +0.64(+3.60%) |
Apr 06, 2010 | 17.73 | 18.09 | 17.68 | 17.77 | 1,997,063 | -0.12(-0.67%) |
Apr 05, 2010 | 17.91 | 18.02 | 17.67 | 17.89 | 2,005,921 | +0.15(+0.85%) |
Apr 01, 2010 | 17.74 | 17.74 | 17.74 | 0 | +0.37(+2.13%) | |
Mar 31, 2010 | 17.65 | 17.67 | 17.25 | 17.37 | 2,640,809 | -0.02(-0.12%) |
Mar 30, 2010 | 17.67 | 17.68 | 17.34 | 17.39 | 1,500,552 | -0.30(-1.70%) |
Mar 29, 2010 | 17.59 | 17.75 | 17.51 | 17.69 | 2,139,674 | +0.22(+1.26%) |
Mar 26, 2010 | 17.30 | 17.70 | 17.25 | 17.47 | 2,480,207 | +0.29(+1.69%) |
Mar 25, 2010 | 17.41 | 17.53 | 17.18 | 17.18 | 2,091,042 | -0.16(-0.92%) |
Mar 24, 2010 | 17.87 | 17.90 | 17.28 | 17.34 | 4,488,623 | -0.77(-4.25%) |
Mar 23, 2010 | 18.17 | 18.40 | 17.87 | 18.11 | 2,227,285 | -0.01(-0.06%) |
Mar 22, 2010 | 18.01 | 18.27 | 17.91 | 18.12 | 1,529,674 | -0.08(-0.44%) |
Mar 19, 2010 | 18.42 | 18.49 | 18.06 | 18.20 | 5,707,301 | -0.14(-0.76%) |
Mar 18, 2010 | 18.22 | 18.53 | 18.13 | 18.34 | 1,692,642 | +0.05(+0.27%) |
Mar 17, 2010 | 18.45 | 18.52 | 18.21 | 18.29 | 2,537,055 | -0.14(-0.76%) |
Mar 16, 2010 | 18.20 | 18.54 | 18.16 | 18.43 | 2,342,704 | +0.46(+2.56%) |
Mar 15, 2010 | 18.19 | 17.97 | 17.86 | 17.97 | 1,847,659 | -0.23(-1.26%) |
Mar 12, 2010 | 18.42 | 18.45 | 18.09 | 18.20 | 2,653,676 | -0.24(-1.30%) |
Mar 11, 2010 | 18.43 | 18.52 | 18.17 | 18.44 | 4,046,055 | -0.10(-0.54%) |
Mar 10, 2010 | 19.00 | 19.23 | 18.45 | 18.54 | 3,305,355 | -0.50(-2.63%) |
Mar 09, 2010 | 19.17 | 19.36 | 18.97 | 19.04 | 2,451,445 | -0.32(-1.65%) |
Mar 08, 2010 | 19.76 | 19.78 | 19.23 | 19.36 | 1,912,040 | -0.34(-1.73%) |
Mar 05, 2010 | 19.49 | 19.79 | 19.42 | 19.70 | 2,093,346 | +0.32(+1.65%) |
Mar 04, 2010 | 19.64 | 19.75 | 19.35 | 19.38 | 2,193,652 | -0.35(-1.77%) |
Mar 03, 2010 | 19.70 | 19.90 | 19.60 | 19.73 | 1,663,101 | +0.09(+0.46%) |
Mar 02, 2010 | 19.35 | 19.89 | 19.26 | 19.64 | 2,016,698 | +0.34(+1.76%) |
Mar 01, 2010 | 19.15 | 19.36 | 18.83 | 19.30 | 1,697,534 | +0.23(+1.21%) |
Feb 26, 2010 | 19.32 | 19.35 | 18.97 | 19.07 | 2,210,919 | -0.11(-0.57%) |
Feb 25, 2010 | 18.35 | 19.35 | 18.28 | 19.18 | 3,437,148 | +0.67(+3.62%) |
Feb 24, 2010 | 18.67 | 18.88 | 18.43 | 18.51 | 2,034,655 | -0.16(-0.86%) |
Feb 23, 2010 | 19.00 | 19.17 | 18.56 | 18.67 | 2,386,639 | -0.40(-2.10%) |
Feb 22, 2010 | 19.31 | 19.38 | 18.99 | 19.07 | 1,650,077 | -0.16(-0.83%) |
Feb 19, 2010 | 19.60 | 19.71 | 19.19 | 19.23 | 3,114,619 | -0.45(-2.29%) |
Feb 18, 2010 | 19.50 | 20.29 | 19.45 | 19.68 | 3,756,905 | +0.33(+1.71%) |
Feb 17, 2010 | 19.50 | 19.77 | 19.16 | 19.35 | 2,113,315 | -0.31(-1.58%) |
Feb 16, 2010 | 19.66 | 19.77 | 19.41 | 19.66 | 2,170,630 | +0.36(+1.87%) |
Feb 12, 2010 | 19.30 | 19.30 | 19.30 | 0 | +0.10(+0.52%) | |
Feb 11, 2010 | 18.74 | 19.20 | 18.49 | 19.20 | 3,116,335 | +0.55(+2.95%) |
Feb 10, 2010 | 18.69 | 18.84 | 18.15 | 18.65 | 2,536,632 | -0.15(-0.80%) |
Feb 09, 2010 | 18.28 | 18.84 | 18.15 | 18.80 | 3,127,840 | +0.93(+5.20%) |
Feb 08, 2010 | 18.42 | 18.48 | 17.80 | 17.87 | 2,940,327 | -0.68(-3.67%) |
Feb 05, 2010 | 17.38 | 18.55 | 17.26 | 18.55 | 3,977,338 | +1.01(+5.76%) |
Feb 04, 2010 | 18.09 | 18.09 | 17.51 | 17.54 | 3,727,325 | -0.93(-5.04%) |
Feb 03, 2010 | 18.16 | 18.67 | 18.16 | 18.47 | 2,364,608 | +0.22(+1.21%) |
Feb 02, 2010 | 18.35 | 18.57 | 18.09 | 18.25 | 4,461,553 | +0.16(+0.88%) |
Feb 01, 2010 | 17.50 | 18.09 | 17.41 | 18.09 | 2,533,419 | +0.78(+4.51%) |
Jan 29, 2010 | 17.90 | 18.07 | 17.29 | 17.31 | 3,445,697 | -0.67(-3.73%) |
Jan 28, 2010 | 18.30 | 18.30 | 17.23 | 17.98 | 3,777,630 | -0.07(-0.39%) |
Jan 27, 2010 | 18.41 | 18.46 | 17.77 | 18.05 | 3,315,009 | -0.44(-2.38%) |
Jan 26, 2010 | 18.25 | 18.70 | 18.14 | 18.49 | 2,039,419 | +0.11(+0.60%) |
Jan 25, 2010 | 18.90 | 19.04 | 18.30 | 18.38 | 2,118,394 | -0.46(-2.44%) |
Jan 22, 2010 | 18.51 | 19.28 | 18.42 | 18.84 | 3,222,335 | +0.23(+1.24%) |
Jan 21, 2010 | 19.32 | 19.45 | 18.61 | 18.61 | 3,297,547 | -0.79(-4.07%) |
Jan 20, 2010 | 19.50 | 19.65 | 19.05 | 19.40 | 5,386,101 | -0.43(-2.17%) |
Jan 19, 2010 | 19.84 | 19.92 | 19.66 | 19.83 | 1,706,109 | +0.11(+0.56%) |
Jan 18, 2010 | 19.89 | 20.04 | 19.66 | 19.72 | 899,993 | -0.03(-0.15%) |
Jan 15, 2010 | 20.65 | 20.71 | 19.72 | 19.75 | 2,895,832 | -0.99(-4.77%) |
Jan 14, 2010 | 20.91 | 20.96 | 20.60 | 20.74 | 1,860,250 | -0.18(-0.86%) |
Jan 13, 2010 | 20.77 | 21.03 | 20.44 | 20.92 | 2,807,045 | +0.13(+0.63%) |
Jan 12, 2010 | 21.16 | 21.38 | 20.61 | 20.79 | 2,913,919 | -0.50(-2.35%) |
Jan 11, 2010 | 21.47 | 21.80 | 21.14 | 21.29 | 2,771,152 | +0.22(+1.04%) |
Jan 08, 2010 | 21.00 | 21.11 | 20.75 | 21.07 | 1,567,877 | +0.22(+1.06%) |
Jan 07, 2010 | 20.60 | 21.00 | 20.54 | 20.85 | 2,304,245 | +0.12(+0.58%) |
Jan 06, 2010 | 20.29 | 20.94 | 20.26 | 20.73 | 2,159,488 | +0.60(+2.98%) |
Jan 05, 2010 | 19.74 | 20.16 | 19.63 | 20.13 | 2,938,144 | +0.46(+2.34%) |
Jan 04, 2010 | 19.90 | 19.96 | 19.56 | 19.67 | 1,957,583 | +0.30(+1.55%) |
Dec 31, 2009 | 19.37 | 19.37 | 19.37 | 0 | +0.06(+0.31%) | |
Dec 30, 2009 | 19.15 | 19.36 | 19.02 | 19.31 | 833,473 | +0.16(+0.84%) |
Dec 29, 2009 | 19.45 | 19.58 | 19.14 | 19.15 | 1,298,801 | -0.59(-2.99%) |
Dec 24, 2009 | 19.88 | 19.90 | 19.63 | 19.74 | 907,973 | -0.02(-0.10%) |
Dec 23, 2009 | 19.28 | 19.89 | 19.18 | 19.76 | 3,381,276 | +0.56(+2.92%) |
Dec 22, 2009 | 18.80 | 19.20 | 18.80 | 19.20 | 3,080,075 | +0.20(+1.05%) |
Dec 21, 2009 | 19.30 | 19.33 | 18.76 | 19.00 | 2,691,605 | -0.17(-0.89%) |
Dec 18, 2009 | 18.75 | 19.26 | 18.73 | 19.17 | 7,195,569 | +0.09(+0.47%) |
Dec 17, 2009 | 19.87 | 19.92 | 19.08 | 19.08 | 5,160,465 | -0.98(-4.89%) |
Dec 16, 2009 | 20.12 | 20.27 | 20.01 | 20.06 | 4,841,338 | +0.12(+0.60%) |
Dec 15, 2009 | 20.21 | 20.37 | 19.91 | 19.94 | 2,882,012 | -0.39(-1.92%) |
Dec 14, 2009 | 20.50 | 20.42 | 20.26 | 20.33 | 2,527,166 | -0.06(-0.29%) |
Dec 11, 2009 | 20.97 | 20.97 | 20.08 | 20.39 | 3,097,190 | -0.50(-2.39%) |
Dec 10, 2009 | 20.90 | 21.15 | 20.50 | 20.89 | 3,861,066 | +0.06(+0.29%) |
Dec 09, 2009 | 20.50 | 21.02 | 20.34 | 20.83 | 7,279,674 | +0.48(+2.36%) |
Dec 08, 2009 | 20.85 | 21.02 | 20.31 | 20.35 | 3,887,352 | -0.67(-3.19%) |
Dec 07, 2009 | 20.92 | 21.53 | 20.82 | 21.02 | 4,207,895 | -0.54(-2.50%) |
Dec 04, 2009 | 22.11 | 22.14 | 21.04 | 21.56 | 5,032,849 | -1.09(-4.81%) |
Dec 03, 2009 | 23.00 | 23.07 | 22.48 | 22.65 | 4,528,390 | -0.42(-1.82%) |
Dec 02, 2009 | 22.50 | 23.47 | 22.43 | 23.07 | 7,013,097 | +0.98(+4.44%) |
Dec 01, 2009 | 21.67 | 22.40 | 21.67 | 22.09 | 9,002,873 | +1.07(+5.09%) |
Nov 30, 2009 | 20.44 | 21.32 | 20.40 | 21.02 | 4,667,411 | +0.49(+2.39%) |
Nov 27, 2009 | 20.15 | 21.11 | 20.04 | 20.53 | 3,580,007 | -0.07(-0.34%) |
Nov 26, 2009 | 21.01 | 21.05 | 20.49 | 20.60 | 1,410,814 | -0.60(-2.83%) |
Nov 25, 2009 | 20.86 | 21.23 | 20.76 | 21.20 | 3,033,803 | +0.68(+3.31%) |
Nov 24, 2009 | 20.88 | 20.89 | 20.36 | 20.52 | 2,529,846 | -0.18(-0.87%) |
Nov 23, 2009 | 20.99 | 21.33 | 20.55 | 20.70 | 3,924,759 | +0.31(+1.52%) |
Nov 20, 2009 | 20.43 | 20.69 | 20.05 | 20.39 | 3,101,001 | -0.32(-1.55%) |
Nov 19, 2009 | 20.13 | 20.71 | 19.79 | 20.71 | 3,541,426 | +0.48(+2.37%) |
Nov 18, 2009 | 20.73 | 20.77 | 20.07 | 20.23 | 3,711,712 | -0.34(-1.65%) |
Nov 17, 2009 | 20.45 | 20.62 | 20.30 | 20.57 | 2,662,065 | -0.11(-0.53%) |
Nov 16, 2009 | 20.55 | 20.90 | 20.45 | 20.68 | 3,885,644 | +0.45(+2.22%) |
Nov 13, 2009 | 19.75 | 20.27 | 19.65 | 20.23 | 3,436,121 | +0.40(+2.02%) |
Nov 12, 2009 | 20.25 | 20.45 | 19.75 | 19.83 | 3,499,613 | -0.67(-3.27%) |
Nov 11, 2009 | 20.96 | 21.09 | 20.42 | 20.50 | 3,469,245 | +0.19(+0.94%) |
Nov 10, 2009 | 20.59 | 20.62 | 19.95 | 20.31 | 3,243,727 | -0.29(-1.41%) |
Nov 09, 2009 | 20.70 | 21.00 | 20.47 | 20.60 | 3,633,503 | +0.48(+2.39%) |
Nov 06, 2009 | 20.02 | 20.55 | 20.00 | 20.12 | 3,780,693 | +0.15(+0.75%) |
Nov 05, 2009 | 20.06 | 20.25 | 19.75 | 19.97 | 3,497,525 | -0.12(-0.60%) |
Nov 04, 2009 | 19.65 | 20.40 | 19.51 | 20.09 | 17,960,574 | +0.73(+3.77%) |
Nov 03, 2009 | 19.50 | 19.79 | 18.82 | 19.36 | 8,712,529 | -0.40(-2.02%) |