Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.24 | 17.74 | 17.20 | 17.33 | 98,896 | -0.49(-2.74%) |
Aug 30, 2010 | 17.85 | 18.12 | 17.81 | 17.82 | 4,871,408 | -0.15(-0.86%) |
Aug 27, 2010 | 17.98 | 18.03 | 17.38 | 17.98 | 5,206,149 | +0.22(+1.23%) |
Aug 26, 2010 | 17.92 | 18.08 | 17.67 | 17.76 | 4,592,828 | -0.05(-0.25%) |
Aug 25, 2010 | 17.45 | 17.89 | 17.15 | 17.80 | 6,797,576 | +0.21(+1.21%) |
Aug 24, 2010 | 17.69 | 17.79 | 17.42 | 17.59 | 721 | -0.39(-2.15%) |
Aug 23, 2010 | 18.48 | 18.51 | 17.95 | 17.98 | 4,857,365 | -0.39(-2.10%) |
Aug 20, 2010 | 18.17 | 18.43 | 17.99 | 18.36 | 5,247,985 | +0.01(+0.07%) |
Aug 19, 2010 | 18.80 | 18.81 | 18.14 | 18.35 | 721 | -0.58(-3.06%) |
Aug 18, 2010 | 18.86 | 19.07 | 18.69 | 18.93 | 4,734,809 | +0.10(+0.55%) |
Aug 17, 2010 | 18.48 | 18.98 | 18.27 | 18.82 | 155 | +1.36(+7.81%) |
Aug 16, 2010 | 17.43 | 17.80 | 17.36 | 17.46 | 5,158,048 | -0.12(-0.69%) |
Aug 13, 2010 | 17.61 | 17.90 | 17.55 | 17.58 | 3,806,258 | -0.12(-0.65%) |
Aug 12, 2010 | 17.78 | 17.86 | 17.62 | 17.70 | 5,065,677 | -0.44(-2.44%) |
Aug 11, 2010 | 18.55 | 18.58 | 17.99 | 18.14 | 577 | -0.73(-3.88%) |
Aug 10, 2010 | 18.88 | 19.08 | 18.73 | 18.88 | 155 | -0.30(-1.54%) |
Aug 09, 2010 | 18.59 | 19.20 | 18.56 | 19.17 | 5,738,076 | +0.70(+3.79%) |
Aug 06, 2010 | 18.47 | 18.48 | 18.05 | 18.47 | 5,254,111 | +0.17(+0.95%) |
Aug 05, 2010 | 18.02 | 18.41 | 17.98 | 18.30 | 3,217,146 | +0.11(+0.60%) |
Aug 04, 2010 | 17.91 | 18.23 | 17.84 | 18.19 | 3,659,435 | +0.29(+1.62%) |
Aug 03, 2010 | 18.39 | 18.47 | 17.87 | 17.90 | 6,595,484 | -0.63(-3.40%) |
Aug 02, 2010 | 18.23 | 18.62 | 18.13 | 18.53 | 4,509,314 | +0.57(+3.19%) |
Jul 30, 2010 | 17.96 | 18.11 | 17.78 | 17.96 | 5,746,519 | -0.14(-0.78%) |
Jul 29, 2010 | 18.62 | 18.74 | 17.86 | 18.10 | 6,857,510 | -0.41(-2.19%) |
Jul 28, 2010 | 18.50 | 18.82 | 18.48 | 18.50 | 432 | -0.06(-0.31%) |
Jul 27, 2010 | 18.56 | 19.11 | 18.52 | 18.56 | 577 | -0.50(-2.60%) |
Jul 26, 2010 | 18.79 | 19.07 | 18.71 | 19.05 | 3,306,455 | +0.22(+1.16%) |
Jul 23, 2010 | 18.36 | 18.91 | 18.29 | 18.84 | 5,779,275 | +0.37(+2.02%) |
Jul 22, 2010 | 17.97 | 18.56 | 17.97 | 18.46 | 5,676,684 | +0.73(+4.13%) |
Jul 21, 2010 | 17.80 | 18.13 | 17.62 | 17.73 | 6,926,451 | +0.04(+0.22%) |
Jul 20, 2010 | 17.69 | 17.71 | 17.19 | 17.69 | 6,783,547 | -0.01(-0.07%) |
Jul 19, 2010 | 17.54 | 17.81 | 17.40 | 17.70 | 8,811,657 | +0.33(+1.89%) |
Jul 16, 2010 | 17.38 | 18.19 | 17.34 | 17.38 | 9,873,975 | -0.88(-4.82%) |
Jul 15, 2010 | 18.40 | 18.47 | 18.08 | 18.26 | 6,455,072 | -0.19(-1.01%) |
Jul 14, 2010 | 18.40 | 18.80 | 18.37 | 18.44 | 6,547,334 | -0.04(-0.21%) |
Jul 13, 2010 | 18.30 | 18.61 | 18.27 | 18.48 | 311 | +0.35(+1.95%) |
Jul 12, 2010 | 18.33 | 18.46 | 18.02 | 18.13 | 5,830,071 | -0.29(-1.57%) |
Jul 09, 2010 | 18.42 | 18.61 | 18.29 | 18.42 | 3,690,206 | -0.10(-0.56%) |
Jul 08, 2010 | 18.50 | 18.61 | 18.25 | 18.52 | 64,864 | +0.13(+0.70%) |
Jul 07, 2010 | 17.87 | 18.41 | 17.82 | 18.39 | 5,134,341 | +0.55(+3.10%) |
Jul 06, 2010 | 18.23 | 18.37 | 17.70 | 17.84 | 458 | -0.03(-0.14%) |
Jul 02, 2010 | 17.87 | 18.25 | 17.74 | 17.87 | 5,155,864 | -0.32(-1.73%) |
Jul 01, 2010 | 18.32 | 18.39 | 17.64 | 18.18 | 7,781,214 | -0.10(-0.53%) |
Jun 30, 2010 | 18.75 | 18.96 | 18.21 | 18.28 | 3,529 | -0.51(-2.74%) |
Jun 29, 2010 | 18.79 | 19.41 | 18.64 | 18.79 | 155 | -0.94(-4.76%) |
Jun 25, 2010 | 19.73 | 19.95 | 19.57 | 19.73 | 5,963,579 | -0.04(-0.23%) |
Jun 24, 2010 | 20.40 | 20.52 | 19.70 | 19.78 | 6,460,589 | -0.78(-3.78%) |
Jun 23, 2010 | 20.62 | 20.78 | 20.24 | 20.55 | 3,586,237 | -0.03(-0.16%) |
Jun 22, 2010 | 20.84 | 21.16 | 20.57 | 20.59 | 3,176,397 | -0.26(-1.26%) |
Jun 21, 2010 | 21.25 | 21.45 | 20.71 | 20.85 | 4,557,351 | -0.12(-0.55%) |
Jun 18, 2010 | 20.96 | 21.18 | 20.83 | 20.96 | 4,148,210 | +0.09(+0.43%) |
Jun 17, 2010 | 21.09 | 21.09 | 20.59 | 20.87 | 3,532,814 | -0.10(-0.49%) |
Jun 16, 2010 | 20.57 | 21.07 | 20.44 | 20.98 | 4,762,943 | +0.28(+1.34%) |
Jun 15, 2010 | 20.44 | 20.71 | 20.28 | 20.70 | 3,979,399 | +0.48(+2.35%) |
Jun 14, 2010 | 20.02 | 20.57 | 19.90 | 20.23 | 6,476,750 | +0.47(+2.38%) |
Jun 11, 2010 | 19.32 | 19.79 | 19.32 | 19.76 | 3,011,339 | +0.18(+0.92%) |
Jun 10, 2010 | 19.30 | 19.60 | 19.14 | 19.58 | 5,228,955 | +0.60(+3.15%) |
Jun 09, 2010 | 19.27 | 19.59 | 18.90 | 18.98 | 6,733,785 | -0.21(-1.07%) |
Jun 08, 2010 | 19.40 | 19.52 | 18.84 | 19.18 | 9,337,384 | -0.17(-0.86%) |
Jun 07, 2010 | 19.63 | 19.73 | 19.33 | 19.35 | 6,342,808 | -0.15(-0.77%) |
Jun 04, 2010 | 19.50 | 20.39 | 19.42 | 19.50 | 6,741,947 | -1.33(-6.37%) |
Jun 03, 2010 | 20.79 | 20.93 | 20.54 | 20.83 | 4,195,684 | +0.12(+0.56%) |
Jun 02, 2010 | 20.38 | 20.71 | 20.10 | 20.71 | 3,974,484 | +0.48(+2.35%) |
Jun 01, 2010 | 20.63 | 20.81 | 20.20 | 20.24 | 4,320,391 | -0.57(-2.72%) |
May 28, 2010 | 20.80 | 21.12 | 20.68 | 20.80 | 3,817,133 | -0.25(-1.19%) |
May 27, 2010 | 20.71 | 21.07 | 20.64 | 21.05 | 4,160,175 | +0.81(+4.00%) |
May 26, 2010 | 20.26 | 20.73 | 20.17 | 20.24 | 5,929,108 | +0.16(+0.80%) |
May 25, 2010 | 19.61 | 20.09 | 19.27 | 20.08 | 5,950,609 | -0.10(-0.51%) |
May 24, 2010 | 20.08 | 20.33 | 19.92 | 20.19 | 5,882,445 | +0.04(+0.19%) |
May 21, 2010 | 19.49 | 20.44 | 19.40 | 20.15 | 9,194,750 | +0.19(+0.97%) |
May 20, 2010 | 20.00 | 20.53 | 19.93 | 19.96 | 7,331,535 | -1.00(-4.76%) |
May 19, 2010 | 20.58 | 21.05 | 20.57 | 20.95 | 8,015,921 | +0.33(+1.62%) |
May 18, 2010 | 21.86 | 21.89 | 20.46 | 20.62 | 311 | -1.36(-6.20%) |
May 17, 2010 | 21.87 | 22.18 | 21.59 | 21.98 | 6,482,892 | +0.21(+0.97%) |
May 14, 2010 | 21.77 | 22.31 | 21.49 | 21.77 | 5,257,911 | -0.59(-2.65%) |
May 13, 2010 | 22.39 | 22.69 | 22.13 | 22.36 | 6,843,005 | -0.02(-0.09%) |
May 12, 2010 | 21.96 | 22.49 | 21.94 | 22.38 | 4,420,391 | +0.48(+2.17%) |
May 11, 2010 | 22.02 | 22.19 | 21.83 | 21.90 | 5,251,906 | -0.08(-0.35%) |
May 10, 2010 | 21.74 | 22.00 | 21.63 | 21.98 | 6,310,759 | +1.49(+7.28%) |
May 07, 2010 | 21.27 | 21.40 | 20.26 | 20.49 | 12,412,001 | -0.91(-4.24%) |
May 06, 2010 | 22.19 | 22.39 | 19.71 | 21.40 | 10,043,383 | -0.77(-3.48%) |
May 05, 2010 | 22.30 | 22.62 | 22.15 | 22.17 | 5,129,150 | -0.57(-2.49%) |
May 04, 2010 | 23.38 | 23.38 | 22.58 | 22.73 | 5,050,759 | -0.91(-3.83%) |
May 03, 2010 | 23.47 | 23.72 | 23.38 | 23.64 | 2,891,905 | +0.33(+1.41%) |
Apr 30, 2010 | 23.95 | 24.06 | 23.29 | 23.31 | 4,668,309 | -0.62(-2.61%) |
Apr 29, 2010 | 23.74 | 24.04 | 23.69 | 23.93 | 3,601,986 | +0.38(+1.61%) |
Apr 28, 2010 | 23.45 | 23.69 | 23.40 | 23.56 | 4,878,283 | +0.27(+1.16%) |
Apr 27, 2010 | 23.53 | 23.76 | 23.23 | 23.29 | 6,784,181 | -0.39(-1.63%) |
Apr 26, 2010 | 23.57 | 23.78 | 23.45 | 23.67 | 4,398,916 | +0.12(+0.49%) |
Apr 23, 2010 | 23.39 | 23.58 | 23.21 | 23.56 | 4,065,180 | +0.13(+0.55%) |
Apr 22, 2010 | 23.02 | 23.45 | 22.67 | 23.43 | 5,187,263 | +0.20(+0.86%) |
Apr 21, 2010 | 23.23 | 23.39 | 23.01 | 23.23 | 23,540 | -0.10(-0.44%) |
Apr 20, 2010 | 22.75 | 23.45 | 22.75 | 23.33 | 7,777,204 | +0.73(+3.21%) |
Apr 19, 2010 | 22.72 | 22.78 | 22.27 | 22.60 | 4,457,648 | -0.07(-0.31%) |
Apr 16, 2010 | 22.85 | 23.08 | 22.55 | 22.67 | 8,975,606 | -0.23(-1.01%) |
Apr 15, 2010 | 22.15 | 23.09 | 22.00 | 22.91 | 14,229,226 | +0.78(+3.55%) |
Apr 14, 2010 | 21.82 | 22.24 | 21.82 | 22.12 | 12,949,309 | +0.33(+1.50%) |
Apr 13, 2010 | 21.95 | 22.01 | 21.78 | 21.79 | 4,023,861 | -0.20(-0.91%) |
Apr 12, 2010 | 21.99 | 22.07 | 21.89 | 21.99 | 4,600,319 | -0.01(-0.06%) |
Apr 09, 2010 | 21.88 | 22.01 | 21.77 | 22.01 | 4,348,952 | +0.15(+0.71%) |
Apr 08, 2010 | 21.92 | 21.95 | 21.57 | 21.85 | 4,672,907 | -0.19(-0.87%) |
Apr 07, 2010 | 22.16 | 22.21 | 21.94 | 22.04 | 3,637,697 | -0.17(-0.78%) |
Apr 06, 2010 | 22.27 | 22.30 | 22.13 | 22.22 | 3,893,170 | -0.06(-0.26%) |
Apr 05, 2010 | 22.24 | 22.40 | 22.21 | 22.28 | 4,152,292 | +0.06(+0.29%) |
Apr 01, 2010 | 22.21 | 22.21 | 22.21 | 22.21 | 4,829,963 | +0.10(+0.47%) |
Mar 31, 2010 | 22.21 | 22.23 | 22.04 | 22.11 | 5,889,682 | -0.15(-0.66%) |
Mar 30, 2010 | 22.15 | 22.31 | 22.15 | 22.26 | 6,654,072 | +0.14(+0.64%) |
Mar 29, 2010 | 22.06 | 22.31 | 22.04 | 22.12 | 5,983,460 | +0.06(+0.26%) |
Mar 26, 2010 | 22.28 | 22.31 | 21.93 | 22.06 | 5,235,914 | -0.15(-0.69%) |
Mar 25, 2010 | 21.92 | 22.34 | 21.90 | 22.21 | 7,723,301 | +0.42(+1.92%) |
Mar 24, 2010 | 21.85 | 21.93 | 21.77 | 21.79 | 4,218,533 | -0.13(-0.62%) |
Mar 23, 2010 | 21.72 | 22.00 | 21.64 | 21.93 | 5,781,137 | +0.25(+1.16%) |
Mar 22, 2010 | 21.38 | 21.75 | 21.27 | 21.68 | 4,391,233 | +0.19(+0.90%) |
Mar 19, 2010 | 21.56 | 21.64 | 21.30 | 21.49 | 6,545,082 | -0.03(-0.12%) |
Mar 18, 2010 | 21.41 | 21.59 | 21.32 | 21.51 | 5,001,021 | +0.05(+0.24%) |
Mar 17, 2010 | 21.50 | 21.63 | 21.42 | 21.46 | 4,368,282 | -0.03(-0.12%) |
Mar 16, 2010 | 21.47 | 21.59 | 21.36 | 21.49 | 3,656,139 | +0.07(+0.33%) |
Mar 15, 2010 | 21.27 | 21.43 | 21.24 | 21.41 | 4,026,941 | -0.07(-0.33%) |
Mar 12, 2010 | 21.61 | 21.71 | 21.43 | 21.49 | 4,468,078 | -0.10(-0.48%) |
Mar 11, 2010 | 21.46 | 21.60 | 21.38 | 21.59 | 4,386,570 | -0.05(-0.24%) |
Mar 10, 2010 | 21.34 | 21.70 | 21.27 | 21.64 | 5,225,812 | +0.25(+1.17%) |
Mar 09, 2010 | 21.17 | 21.43 | 21.13 | 21.39 | 7,881,290 | +0.17(+0.82%) |
Mar 08, 2010 | 21.29 | 21.31 | 21.10 | 21.22 | 7,808,312 | -0.10(-0.48%) |
Mar 05, 2010 | 21.11 | 21.38 | 20.97 | 21.32 | 8,562,066 | +0.58(+2.79%) |
Mar 04, 2010 | 20.86 | 20.87 | 20.47 | 20.74 | 6,787,330 | -0.12(-0.55%) |
Mar 03, 2010 | 20.84 | 20.92 | 20.77 | 20.86 | 7,142,734 | +0.05(+0.25%) |
Mar 02, 2010 | 20.57 | 20.92 | 20.48 | 20.80 | 6,696,162 | +0.17(+0.84%) |
Mar 01, 2010 | 20.21 | 20.66 | 20.21 | 20.63 | 5,255,705 | +0.40(+2.00%) |
Feb 26, 2010 | 20.04 | 20.26 | 19.92 | 20.23 | 5,205,139 | +0.24(+1.19%) |
Feb 25, 2010 | 19.83 | 20.01 | 19.43 | 19.99 | 5,316,755 | -0.08(-0.41%) |
Feb 24, 2010 | 19.91 | 20.08 | 19.84 | 20.07 | 4,390,278 | +0.24(+1.19%) |
Feb 23, 2010 | 19.99 | 20.03 | 19.63 | 19.83 | 4,859,166 | -0.19(-0.96%) |
Feb 22, 2010 | 20.12 | 20.12 | 19.83 | 20.03 | 4,492,908 | -0.03(-0.16%) |
Feb 19, 2010 | 19.83 | 20.10 | 19.69 | 20.06 | 4,657,652 | +0.14(+0.71%) |
Feb 18, 2010 | 19.65 | 19.93 | 19.57 | 19.92 | 3,687,198 | +0.22(+1.14%) |
Feb 17, 2010 | 19.52 | 19.76 | 19.37 | 19.69 | 5,442,108 | +0.24(+1.26%) |
Feb 16, 2010 | 19.44 | 19.51 | 19.27 | 19.45 | 7,298,392 | +0.17(+0.90%) |
Feb 12, 2010 | 19.70 | 19.27 | 19.27 | 19.27 | 17,822,692 | +0.40(+2.11%) |
Feb 11, 2010 | 18.80 | 19.04 | 18.50 | 18.88 | 7,768,971 | +0.07(+0.38%) |
Feb 10, 2010 | 18.94 | 18.96 | 18.57 | 18.80 | 3,622,261 | -0.10(-0.54%) |
Feb 09, 2010 | 18.98 | 19.11 | 18.76 | 18.91 | 5,730,863 | -0.05(-0.24%) |
Feb 08, 2010 | 18.78 | 19.08 | 18.73 | 18.95 | 7,704,172 | +0.20(+1.06%) |
Feb 05, 2010 | 18.59 | 18.81 | 18.12 | 18.75 | 10,622,053 | +0.06(+0.34%) |
Feb 04, 2010 | 18.84 | 18.93 | 18.61 | 18.69 | 7,379,525 | -0.30(-1.59%) |
Feb 03, 2010 | 18.89 | 19.22 | 18.88 | 18.99 | 6,771,219 | +0.03(+0.14%) |
Feb 02, 2010 | 18.79 | 19.02 | 18.70 | 18.96 | 6,547,690 | +0.15(+0.80%) |
Feb 01, 2010 | 18.10 | 18.85 | 18.08 | 18.81 | 6,214,989 | +0.79(+4.41%) |
Jan 29, 2010 | 18.60 | 18.75 | 17.95 | 18.02 | 6,590,219 | -0.42(-2.30%) |
Jan 28, 2010 | 18.73 | 18.88 | 18.32 | 18.44 | 5,514,052 | -0.31(-1.65%) |
Jan 27, 2010 | 18.77 | 18.83 | 18.47 | 18.75 | 4,853,537 | -0.08(-0.41%) |
Jan 26, 2010 | 18.88 | 18.96 | 18.63 | 18.83 | 3,000,577 | -0.10(-0.54%) |
Jan 25, 2010 | 18.91 | 19.06 | 18.79 | 18.93 | 4,014,989 | +0.18(+0.96%) |
Jan 22, 2010 | 19.51 | 19.51 | 18.70 | 18.75 | 4,743,277 | -0.87(-4.42%) |
Jan 21, 2010 | 19.93 | 20.00 | 19.40 | 19.62 | 6,766,405 | -0.07(-0.36%) |
Jan 20, 2010 | 19.63 | 19.72 | 19.41 | 19.69 | 5,106,060 | -0.11(-0.55%) |
Jan 19, 2010 | 19.52 | 19.82 | 19.51 | 19.80 | 3,965,096 | +0.24(+1.22%) |
Jan 15, 2010 | 20.07 | 20.16 | 19.50 | 19.56 | 7,196,802 | -0.46(-2.31%) |
Jan 14, 2010 | 19.67 | 20.08 | 19.61 | 20.03 | 6,858,063 | +0.30(+1.50%) |
Jan 13, 2010 | 19.59 | 19.79 | 19.32 | 19.73 | 3,804,050 | +0.15(+0.79%) |
Jan 12, 2010 | 19.65 | 19.70 | 19.43 | 19.58 | 3,194,481 | -0.24(-1.20%) |
Jan 11, 2010 | 19.85 | 19.96 | 19.72 | 19.81 | 5,320,190 | +0.01(+0.06%) |
Jan 08, 2010 | 19.70 | 19.83 | 19.54 | 19.80 | 4,154,499 | -0.01(-0.03%) |
Jan 07, 2010 | 19.79 | 19.81 | 19.61 | 19.81 | 3,443,749 | -0.03(-0.13%) |
Jan 06, 2010 | 19.83 | 19.93 | 19.78 | 19.83 | 3,609,210 | -0.07(-0.36%) |
Jan 05, 2010 | 20.06 | 20.07 | 19.78 | 19.90 | 4,657,517 | -0.22(-1.09%) |
Jan 04, 2010 | 20.18 | 20.33 | 20.01 | 20.12 | 4,245,315 | +0.15(+0.74%) |
Dec 31, 2009 | 19.96 | 19.97 | 19.97 | 19.97 | 8,126,832 | -0.02(-0.10%) |
Dec 30, 2009 | 19.36 | 20.08 | 19.24 | 19.99 | 6,214,188 | +0.50(+2.54%) |
Dec 29, 2009 | 19.55 | 19.59 | 19.43 | 19.50 | 4,833,147 | -0.05(-0.23%) |
Dec 28, 2009 | 19.50 | 19.57 | 19.43 | 19.54 | 2,612,090 | +0.05(+0.23%) |
Dec 24, 2009 | 19.46 | 19.54 | 19.42 | 19.50 | 1,177,130 | +0.02(+0.10%) |
Dec 23, 2009 | 19.42 | 19.54 | 19.38 | 19.48 | 3,450,654 | +0.08(+0.40%) |
Dec 22, 2009 | 19.23 | 19.49 | 19.17 | 19.40 | 3,860,545 | +0.17(+0.90%) |
Dec 21, 2009 | 19.03 | 19.25 | 18.84 | 19.23 | 4,897,518 | +0.33(+1.73%) |
Dec 18, 2009 | 18.99 | 19.18 | 18.79 | 18.90 | 5,138,474 | -0.03(-0.14%) |
Dec 17, 2009 | 18.93 | 19.13 | 18.86 | 18.93 | 3,003,148 | -0.30(-1.54%) |
Dec 16, 2009 | 19.29 | 19.34 | 19.07 | 19.22 | 3,199,151 | +0.00(+0.00%) |
Dec 15, 2009 | 19.20 | 19.34 | 19.09 | 19.22 | 2,911,739 | -0.04(-0.23%) |
Dec 14, 2009 | 19.27 | 19.29 | 19.24 | 19.27 | 2,075,212 | +0.21(+1.11%) |
Dec 11, 2009 | 19.13 | 19.21 | 19.00 | 19.05 | 2,189,489 | -0.03(-0.17%) |
Dec 10, 2009 | 18.93 | 19.25 | 18.89 | 19.09 | 2,854,831 | +0.28(+1.50%) |
Dec 09, 2009 | 18.99 | 18.99 | 18.63 | 18.80 | 4,839,558 | -0.22(-1.15%) |
Dec 08, 2009 | 19.00 | 19.14 | 18.79 | 19.02 | 2,979,364 | -0.19(-0.97%) |
Dec 07, 2009 | 19.08 | 19.28 | 19.07 | 19.21 | 4,494,488 | +0.01(+0.07%) |
Dec 04, 2009 | 19.29 | 19.60 | 18.93 | 19.20 | 5,501,744 | +0.10(+0.54%) |
Dec 03, 2009 | 18.96 | 19.33 | 18.96 | 19.09 | 5,574,342 | +0.13(+0.71%) |
Dec 02, 2009 | 18.96 | 19.09 | 18.87 | 18.96 | 4,089,912 | +0.03(+0.17%) |
Dec 01, 2009 | 18.71 | 18.96 | 18.70 | 18.93 | 3,528,698 | +0.33(+1.80%) |
Nov 30, 2009 | 18.50 | 18.61 | 18.36 | 18.59 | 3,974,460 | +0.04(+0.24%) |
Nov 27, 2009 | 18.30 | 18.70 | 18.01 | 18.55 | 1,434,832 | -0.44(-2.34%) |
Nov 25, 2009 | 18.77 | 18.99 | 18.77 | 18.99 | 2,341,652 | +0.28(+1.51%) |
Nov 24, 2009 | 18.85 | 18.85 | 18.57 | 18.71 | 2,411,444 | -0.12(-0.61%) |
Nov 23, 2009 | 18.85 | 18.98 | 18.71 | 18.82 | 2,611,782 | +0.24(+1.28%) |
Nov 20, 2009 | 18.61 | 18.68 | 18.43 | 18.59 | 3,076,732 | -0.14(-0.76%) |
Nov 19, 2009 | 18.70 | 18.88 | 18.43 | 18.73 | 3,442,973 | -0.21(-1.12%) |
Nov 18, 2009 | 18.96 | 18.96 | 18.73 | 18.94 | 4,365,868 | -0.11(-0.57%) |
Nov 17, 2009 | 18.68 | 19.10 | 18.68 | 19.05 | 4,935,082 | +0.17(+0.88%) |
Nov 16, 2009 | 18.16 | 18.96 | 18.07 | 18.88 | 6,899,479 | +0.49(+2.66%) |
Nov 13, 2009 | 18.10 | 18.57 | 18.08 | 18.39 | 9,742,561 | +0.76(+4.30%) |
Nov 12, 2009 | 17.76 | 17.80 | 17.54 | 17.63 | 5,438,244 | -0.02(-0.11%) |
Nov 11, 2009 | 17.56 | 17.65 | 17.37 | 17.65 | 5,031,630 | +0.30(+1.70%) |
Nov 10, 2009 | 17.36 | 17.49 | 17.22 | 17.36 | 4,113,105 | +0.03(+0.15%) |
Nov 09, 2009 | 16.99 | 17.33 | 16.94 | 17.33 | 2,961,345 | +0.51(+3.02%) |
Nov 06, 2009 | 17.02 | 17.02 | 16.68 | 16.82 | 3,800,760 | +0.21(+1.24%) |
Nov 05, 2009 | 16.28 | 16.84 | 16.26 | 16.62 | 4,106,967 | +0.51(+3.19%) |
Nov 04, 2009 | 16.16 | 16.44 | 16.07 | 16.10 | 4,894,729 | +0.01(+0.08%) |
Nov 03, 2009 | 16.08 | 16.19 | 15.91 | 16.09 | 3,589,244 | -0.03(-0.16%) |
Nov 02, 2009 | 15.90 | 16.26 | 15.87 | 16.12 | 6,314,990 | +0.21(+1.33%) |
Oct 30, 2009 | 16.53 | 16.59 | 15.82 | 15.90 | 8,465,418 | -0.64(-3.85%) |
Oct 29, 2009 | 16.39 | 16.66 | 16.30 | 16.54 | 3,878,451 | +0.26(+1.62%) |
Oct 28, 2009 | 16.43 | 16.53 | 16.20 | 16.28 | 6,122,218 | -0.26(-1.59%) |
Oct 27, 2009 | 16.52 | 16.75 | 16.42 | 16.54 | 5,342,848 | +0.01(+0.08%) |
Oct 26, 2009 | 16.84 | 17.16 | 16.51 | 16.53 | 4,519,778 | -0.31(-1.87%) |
Oct 23, 2009 | 16.91 | 16.95 | 16.74 | 16.84 | 4,372,874 | -0.43(-2.49%) |
Oct 22, 2009 | 17.42 | 17.42 | 16.93 | 17.27 | 4,302,928 | -0.01(-0.04%) |
Oct 21, 2009 | 17.03 | 17.52 | 16.98 | 17.28 | 6,893,109 | +0.26(+1.55%) |
Oct 20, 2009 | 17.02 | 17.16 | 16.95 | 17.02 | 6,118,001 | -0.60(-3.39%) |
Oct 19, 2009 | 17.58 | 17.71 | 17.40 | 17.61 | 3,171,037 | +0.12(+0.70%) |
Oct 16, 2009 | 17.63 | 17.67 | 17.32 | 17.49 | 4,707,939 | -0.26(-1.48%) |
Oct 15, 2009 | 17.67 | 17.79 | 17.61 | 17.76 | 4,398,399 | +0.02(+0.11%) |
Oct 14, 2009 | 17.80 | 17.83 | 17.67 | 17.74 | 4,309,637 | +0.19(+1.10%) |
Oct 13, 2009 | 17.62 | 17.70 | 17.45 | 17.54 | 2,212,871 | -0.11(-0.62%) |
Oct 12, 2009 | 17.74 | 17.81 | 17.57 | 17.65 | 2,947,716 | -0.01(-0.04%) |
Oct 09, 2009 | 17.61 | 17.70 | 17.59 | 17.66 | 3,245,221 | +0.05(+0.26%) |
Oct 08, 2009 | 17.68 | 17.84 | 17.56 | 17.61 | 5,234,866 | +0.19(+1.11%) |
Oct 07, 2009 | 17.40 | 17.49 | 17.29 | 17.42 | 2,472,476 | -0.08(-0.44%) |
Oct 06, 2009 | 17.47 | 17.66 | 17.31 | 17.50 | 4,491,205 | +0.26(+1.49%) |
Oct 05, 2009 | 16.90 | 17.34 | 16.85 | 17.24 | 4,963,891 | +0.33(+1.94%) |
Oct 02, 2009 | 16.98 | 17.02 | 16.68 | 16.91 | 5,559,848 | -0.19(-1.13%) |
Oct 01, 2009 | 17.12 | 17.56 | 16.91 | 17.11 | 8,490,698 | -0.78(-4.38%) |
Sep 30, 2009 | 18.00 | 18.05 | 17.69 | 17.89 | 7,047,559 | -0.04(-0.25%) |
Sep 29, 2009 | 17.87 | 18.08 | 17.81 | 17.94 | 4,861,558 | -0.11(-0.61%) |
Sep 28, 2009 | 17.80 | 18.15 | 17.67 | 18.05 | 3,266,558 | +0.32(+1.78%) |
Sep 25, 2009 | 17.85 | 17.90 | 17.67 | 17.73 | 5,738,386 | -0.16(-0.90%) |
Sep 24, 2009 | 18.25 | 18.29 | 17.73 | 17.89 | 4,627,640 | -0.28(-1.56%) |
Sep 23, 2009 | 18.38 | 18.53 | 18.10 | 18.17 | 6,929,301 | -0.17(-0.91%) |
Sep 22, 2009 | 18.62 | 18.62 | 18.25 | 18.34 | 7,358,731 | -0.18(-0.97%) |
Sep 21, 2009 | 18.47 | 18.89 | 18.40 | 18.52 | 8,739,787 | +0.28(+1.55%) |
Sep 18, 2009 | 18.44 | 18.47 | 17.89 | 18.24 | 6,901,111 | -0.08(-0.42%) |
Sep 17, 2009 | 18.38 | 18.53 | 18.11 | 18.32 | 6,095,952 | -0.04(-0.21%) |
Sep 16, 2009 | 18.21 | 18.50 | 18.21 | 18.35 | 5,029,135 | +0.15(+0.81%) |
Sep 15, 2009 | 17.78 | 18.25 | 17.78 | 18.21 | 5,161,168 | +0.14(+0.78%) |
Sep 14, 2009 | 17.91 | 18.12 | 17.77 | 18.07 | 5,466,616 | +0.03(+0.18%) |
Sep 11, 2009 | 17.92 | 18.10 | 17.84 | 18.03 | 6,829,855 | +0.12(+0.68%) |
Sep 10, 2009 | 17.41 | 17.92 | 17.32 | 17.91 | 6,686,709 | +0.46(+2.61%) |
Sep 09, 2009 | 16.91 | 17.48 | 16.82 | 17.45 | 5,718,643 | +0.48(+2.80%) |
Sep 08, 2009 | 16.62 | 16.98 | 16.59 | 16.98 | 6,406,388 | +0.35(+2.13%) |
Sep 04, 2009 | 16.31 | 16.66 | 16.17 | 16.62 | 5,064,157 | +0.37(+2.25%) |
Sep 03, 2009 | 16.37 | 16.42 | 16.07 | 16.26 | 7,212,819 | +0.05(+0.28%) |
Sep 02, 2009 | 16.70 | 16.70 | 16.05 | 16.21 | 10,050,678 | -0.41(-2.44%) |