Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 27.91 | 29.06 | 27.90 | 27.91 | 9,308 | -0.45(-1.57%) |
Sep 29, 2010 | 28.70 | 28.91 | 27.76 | 28.36 | 15,123,506 | -0.30(-1.04%) |
Sep 28, 2010 | 29.43 | 29.46 | 28.38 | 28.66 | 400 | -0.57(-1.94%) |
Sep 27, 2010 | 29.79 | 29.85 | 29.17 | 29.22 | 6,853,473 | -0.57(-1.93%) |
Sep 24, 2010 | 29.89 | 30.22 | 29.63 | 29.80 | 10,041,548 | +0.46(+1.57%) |
Sep 23, 2010 | 29.44 | 29.82 | 29.14 | 29.33 | 1,201 | -0.30(-1.01%) |
Sep 22, 2010 | 30.30 | 30.33 | 29.46 | 29.63 | 10,446,368 | -0.67(-2.22%) |
Sep 21, 2010 | 30.66 | 30.69 | 30.14 | 30.31 | 801 | -0.44(-1.42%) |
Sep 20, 2010 | 29.42 | 30.90 | 29.27 | 30.74 | 16,068,683 | +1.60(+5.48%) |
Sep 17, 2010 | 29.15 | 29.51 | 28.90 | 29.15 | 10,713,993 | +0.06(+0.21%) |
Sep 15, 2010 | 29.33 | 29.40 | 28.79 | 29.09 | 9,306,601 | -0.32(-1.09%) |
Sep 14, 2010 | 29.15 | 29.69 | 29.09 | 29.41 | 5,807 | -0.20(-0.68%) |
Sep 13, 2010 | 29.68 | 29.96 | 29.19 | 29.61 | 10,176,079 | +0.29(+1.00%) |
Sep 10, 2010 | 29.59 | 29.80 | 29.09 | 29.32 | 9,501,820 | -0.06(-0.20%) |
Sep 09, 2010 | 30.45 | 30.46 | 29.27 | 29.37 | 400 | -0.53(-1.79%) |
Sep 08, 2010 | 30.07 | 30.28 | 29.75 | 29.91 | 8,793,404 | +0.03(+0.12%) |
Sep 07, 2010 | 29.72 | 30.07 | 29.67 | 29.87 | 488 | +0.00(+0.02%) |
Sep 03, 2010 | 29.90 | 30.32 | 29.55 | 29.87 | 16,498,588 | +0.13(+0.43%) |
Sep 02, 2010 | 28.95 | 29.86 | 28.87 | 29.74 | 2,002 | +0.68(+2.34%) |
Sep 01, 2010 | 27.94 | 29.16 | 27.79 | 29.06 | 20,881,754 | +1.70(+6.21%) |
Aug 31, 2010 | 27.34 | 27.63 | 27.04 | 27.36 | 48,158 | +0.09(+0.34%) |
Aug 30, 2010 | 27.51 | 28.03 | 27.27 | 27.27 | 9,329,727 | -0.56(-2.03%) |
Aug 27, 2010 | 27.19 | 28.01 | 26.78 | 27.83 | 12,074,059 | +0.28(+1.02%) |
Aug 26, 2010 | 28.03 | 28.29 | 27.41 | 27.55 | 2,403 | -0.46(-1.64%) |
Aug 25, 2010 | 27.92 | 28.32 | 27.30 | 28.01 | 3,264 | -0.27(-0.97%) |
Aug 24, 2010 | 27.07 | 28.50 | 27.04 | 28.29 | 15,768 | +0.25(+0.90%) |
Aug 23, 2010 | 28.15 | 28.31 | 27.15 | 28.03 | 27,172,964 | -0.12(-0.42%) |
Aug 20, 2010 | 26.03 | 28.21 | 26.00 | 28.15 | 42,518,216 | +4.08(+16.95%) |
Aug 19, 2010 | 24.07 | 24.94 | 24.06 | 24.07 | 13,259,049 | -0.73(-2.94%) |
Aug 18, 2010 | 24.84 | 24.94 | 24.46 | 24.80 | 7,205,247 | +0.00(+0.00%) |
Aug 17, 2010 | 24.57 | 25.13 | 24.35 | 24.80 | 1,602 | +0.67(+2.79%) |
Aug 16, 2010 | 24.19 | 24.34 | 23.91 | 24.13 | 7,294,496 | -0.15(-0.63%) |
Aug 13, 2010 | 24.28 | 24.52 | 24.09 | 24.28 | 7,780,358 | +0.07(+0.30%) |
Aug 12, 2010 | 23.89 | 24.42 | 23.74 | 24.21 | 10,567,686 | -0.25(-1.02%) |
Aug 11, 2010 | 24.75 | 24.78 | 24.28 | 24.46 | 2,491 | -0.92(-3.64%) |
Aug 10, 2010 | 25.46 | 25.58 | 25.18 | 25.38 | 420 | -0.60(-2.32%) |
Aug 09, 2010 | 25.56 | 26.08 | 25.50 | 25.98 | 6,116,295 | +0.43(+1.69%) |
Aug 06, 2010 | 25.55 | 25.57 | 24.94 | 25.55 | 5,506,816 | -0.09(-0.35%) |
Aug 05, 2010 | 25.83 | 25.83 | 25.44 | 25.64 | 4,648,180 | -0.22(-0.84%) |
Aug 04, 2010 | 25.27 | 25.91 | 25.21 | 25.86 | 400 | +0.64(+2.52%) |
Aug 03, 2010 | 25.41 | 25.46 | 25.03 | 25.22 | 5,146,574 | -0.22(-0.88%) |
Aug 02, 2010 | 25.24 | 25.59 | 24.98 | 25.44 | 6,573,563 | +0.74(+2.99%) |
Jul 30, 2010 | 24.71 | 24.83 | 23.99 | 24.71 | 5,496,310 | +0.29(+1.19%) |
Jul 29, 2010 | 24.84 | 24.96 | 24.04 | 24.42 | 6,457,744 | -0.08(-0.33%) |
Jul 28, 2010 | 24.60 | 24.91 | 24.34 | 24.50 | 2,663 | -0.17(-0.70%) |
Jul 27, 2010 | 24.67 | 25.21 | 24.41 | 24.67 | 488 | -0.32(-1.27%) |
Jul 26, 2010 | 24.97 | 25.34 | 24.69 | 24.98 | 10,827,397 | +0.07(+0.30%) |
Jul 23, 2010 | 23.90 | 25.04 | 23.64 | 24.91 | 12,556,993 | +0.96(+4.00%) |
Jul 22, 2010 | 23.40 | 24.08 | 23.34 | 23.95 | 4,005 | +0.94(+4.09%) |
Jul 21, 2010 | 23.39 | 23.59 | 22.93 | 23.01 | 5,979,200 | -0.24(-1.03%) |
Jul 20, 2010 | 23.25 | 23.29 | 22.33 | 23.25 | 6,515,175 | +0.12(+0.53%) |
Jul 19, 2010 | 22.98 | 23.36 | 22.86 | 23.13 | 8,007,698 | +0.14(+0.63%) |
Jul 16, 2010 | 22.98 | 23.82 | 22.92 | 22.98 | 7,013,369 | -0.98(-4.10%) |
Jul 15, 2010 | 23.94 | 24.02 | 23.58 | 23.97 | 6,107,075 | +0.06(+0.27%) |
Jul 14, 2010 | 23.71 | 24.08 | 23.56 | 23.90 | 8,611,999 | +0.52(+2.22%) |
Jul 13, 2010 | 23.19 | 23.54 | 22.97 | 23.38 | 6,177,691 | +0.45(+1.96%) |
Jul 12, 2010 | 22.83 | 23.16 | 22.60 | 22.93 | 4,537,968 | +0.02(+0.08%) |
Jul 09, 2010 | 22.92 | 23.06 | 22.70 | 22.92 | 4,443,953 | +0.05(+0.23%) |
Jul 08, 2010 | 23.19 | 23.24 | 22.50 | 22.86 | 7,921,001 | +0.05(+0.21%) |
Jul 07, 2010 | 21.97 | 22.84 | 21.92 | 22.82 | 11,076,342 | +0.82(+3.71%) |
Jul 06, 2010 | 22.18 | 22.51 | 21.71 | 22.00 | 1,109 | +0.25(+1.15%) |
Jul 02, 2010 | 21.75 | 22.21 | 21.56 | 21.75 | 9,833,605 | +0.03(+0.14%) |
Jul 01, 2010 | 21.72 | 21.88 | 20.87 | 21.72 | 13,104,604 | +0.29(+1.36%) |
Jun 30, 2010 | 21.24 | 21.86 | 21.19 | 21.43 | 2,222 | +0.10(+0.48%) |
Jun 29, 2010 | 22.40 | 22.40 | 21.10 | 21.32 | 2,002 | -1.55(-6.78%) |
Jun 25, 2010 | 22.88 | 22.96 | 22.39 | 22.88 | 8,308,535 | +0.14(+0.64%) |
Jun 24, 2010 | 23.35 | 23.38 | 22.57 | 22.73 | 11,495,128 | -0.47(-2.04%) |
Jun 23, 2010 | 23.16 | 23.42 | 22.66 | 23.20 | 801 | +0.26(+1.13%) |
Jun 22, 2010 | 23.69 | 23.92 | 22.80 | 22.95 | 55,212 | -0.88(-3.68%) |
Jun 21, 2010 | 24.32 | 24.45 | 23.61 | 23.82 | 11,066,537 | -0.08(-0.32%) |
Jun 18, 2010 | 23.90 | 24.22 | 23.81 | 23.90 | 10,069,072 | -0.34(-1.42%) |
Jun 17, 2010 | 23.71 | 24.36 | 23.55 | 24.24 | 1,201 | +0.69(+2.93%) |
Jun 16, 2010 | 23.52 | 23.74 | 23.25 | 23.55 | 10,210,408 | -0.17(-0.71%) |
Jun 15, 2010 | 23.55 | 23.87 | 23.33 | 23.72 | 3,204 | +0.38(+1.61%) |
Jun 14, 2010 | 24.21 | 24.24 | 23.29 | 23.34 | 15,027,064 | -0.78(-3.25%) |
Jun 11, 2010 | 22.59 | 24.19 | 22.59 | 24.13 | 14,204,499 | +1.05(+4.57%) |
Jun 10, 2010 | 22.81 | 23.13 | 22.56 | 23.07 | 2,403 | +0.85(+3.82%) |
Jun 09, 2010 | 22.26 | 22.95 | 22.11 | 22.23 | 9,713,524 | +0.25(+1.16%) |
Jun 08, 2010 | 22.25 | 22.41 | 21.57 | 21.97 | 8,010 | +0.02(+0.11%) |
Jun 07, 2010 | 22.49 | 22.84 | 21.88 | 21.95 | 10,812,389 | -0.43(-1.94%) |
Jun 04, 2010 | 22.38 | 24.06 | 22.16 | 22.38 | 25,855,642 | -1.39(-5.84%) |
Jun 03, 2010 | 22.32 | 23.91 | 22.29 | 23.77 | 26,583,356 | +1.69(+7.64%) |
Jun 02, 2010 | 21.45 | 22.08 | 21.16 | 22.08 | 17,066 | +0.89(+4.18%) |
Jun 01, 2010 | 21.05 | 21.71 | 21.05 | 21.19 | 8,413,039 | -0.41(-1.90%) |
May 28, 2010 | 21.60 | 21.85 | 21.31 | 21.60 | 9,431,468 | -0.12(-0.54%) |
May 27, 2010 | 21.39 | 21.72 | 21.32 | 21.72 | 10,050,812 | +0.81(+3.88%) |
May 26, 2010 | 20.66 | 21.42 | 20.59 | 20.91 | 4,045 | +0.40(+1.97%) |
May 25, 2010 | 19.98 | 20.54 | 19.67 | 20.51 | 11,400,328 | -0.02(-0.07%) |
May 24, 2010 | 20.56 | 21.23 | 20.50 | 20.52 | 9,288,025 | -0.26(-1.26%) |
May 21, 2010 | 18.46 | 20.99 | 18.45 | 20.78 | 43,672,412 | +1.05(+5.33%) |
May 20, 2010 | 19.74 | 20.29 | 19.61 | 19.73 | 128,479 | -0.64(-3.15%) |
May 19, 2010 | 20.69 | 20.91 | 19.91 | 20.37 | 10,595,839 | -0.64(-3.04%) |
May 18, 2010 | 21.72 | 21.89 | 20.82 | 21.01 | 8,811 | -0.27(-1.27%) |
May 17, 2010 | 21.35 | 21.67 | 20.60 | 21.28 | 6,718,597 | +0.13(+0.61%) |
May 14, 2010 | 21.15 | 21.54 | 20.80 | 21.15 | 7,915,250 | -0.49(-2.26%) |
May 13, 2010 | 22.07 | 22.43 | 21.58 | 21.64 | 11,340,430 | -0.43(-1.95%) |
May 12, 2010 | 21.68 | 22.11 | 21.68 | 22.07 | 9,840,486 | +0.55(+2.55%) |
May 11, 2010 | 21.72 | 21.95 | 21.52 | 21.52 | 8,334 | +0.18(+0.83%) |
May 10, 2010 | 21.11 | 21.36 | 21.01 | 21.34 | 11,535,673 | +1.99(+10.28%) |
May 07, 2010 | 20.22 | 20.32 | 19.02 | 19.35 | 13,903,446 | -0.84(-4.14%) |
May 06, 2010 | 20.20 | 21.51 | 18.98 | 20.19 | 4,413 | -1.11(-5.23%) |
May 05, 2010 | 21.50 | 21.58 | 21.17 | 21.30 | 7,301,645 | -0.31(-1.46%) |
May 04, 2010 | 22.22 | 22.29 | 21.30 | 21.62 | 9,116,513 | -0.28(-1.29%) |
May 03, 2010 | 21.49 | 22.04 | 21.41 | 21.90 | 4,639,809 | +0.53(+2.48%) |
Apr 30, 2010 | 22.07 | 22.07 | 21.35 | 21.37 | 4,462,385 | -0.63(-2.88%) |
Apr 29, 2010 | 21.68 | 22.06 | 21.54 | 22.01 | 4,079,405 | +0.50(+2.31%) |
Apr 28, 2010 | 21.58 | 21.59 | 21.18 | 21.51 | 5,878,268 | +0.08(+0.40%) |
Apr 27, 2010 | 22.27 | 22.27 | 21.36 | 21.42 | 5,124,918 | -0.67(-3.03%) |
Apr 26, 2010 | 22.13 | 22.35 | 22.02 | 22.09 | 3,886,638 | +0.08(+0.37%) |
Apr 23, 2010 | 22.09 | 22.27 | 21.60 | 22.01 | 6,095,496 | -0.13(-0.61%) |
Apr 22, 2010 | 21.18 | 22.33 | 20.97 | 22.15 | 10,051,565 | +0.90(+4.25%) |
Apr 21, 2010 | 21.18 | 21.27 | 20.96 | 21.24 | 19,100 | +0.15(+0.71%) |
Apr 20, 2010 | 20.87 | 21.13 | 20.73 | 21.09 | 4,300,690 | +0.46(+2.21%) |
Apr 19, 2010 | 20.73 | 20.94 | 20.22 | 20.64 | 7,150,836 | -0.21(-0.99%) |
Apr 16, 2010 | 20.88 | 21.20 | 20.73 | 20.84 | 9,956,136 | -0.06(-0.30%) |
Apr 15, 2010 | 20.97 | 21.07 | 20.75 | 20.91 | 5,538,757 | -0.03(-0.17%) |
Apr 14, 2010 | 20.46 | 20.97 | 20.39 | 20.94 | 8,847,098 | +0.86(+4.28%) |
Apr 13, 2010 | 20.06 | 20.14 | 19.89 | 20.08 | 5,238,073 | -0.02(-0.10%) |
Apr 12, 2010 | 19.97 | 20.28 | 19.85 | 20.10 | 9,850,567 | +0.18(+0.93%) |
Apr 09, 2010 | 19.61 | 19.95 | 19.33 | 19.92 | 7,693,052 | +0.45(+2.33%) |
Apr 08, 2010 | 19.15 | 19.50 | 19.02 | 19.46 | 6,360,818 | +0.19(+1.00%) |
Apr 07, 2010 | 19.67 | 19.67 | 19.14 | 19.27 | 7,030,832 | -0.41(-2.09%) |
Apr 06, 2010 | 19.08 | 19.83 | 19.01 | 19.68 | 9,941,113 | +0.50(+2.62%) |
Apr 05, 2010 | 18.95 | 19.21 | 18.95 | 19.18 | 3,453,613 | +0.32(+1.69%) |
Apr 01, 2010 | 18.76 | 18.86 | 18.86 | 18.86 | 16,873,212 | +0.27(+1.46%) |
Mar 31, 2010 | 18.80 | 18.86 | 18.55 | 18.59 | 4,552,995 | -0.24(-1.27%) |
Mar 30, 2010 | 18.78 | 19.10 | 18.67 | 18.83 | 7,793,883 | +0.16(+0.86%) |
Mar 29, 2010 | 18.78 | 18.83 | 18.59 | 18.67 | 4,232,561 | -0.05(-0.24%) |
Mar 26, 2010 | 19.03 | 19.05 | 18.63 | 18.71 | 4,211,626 | -0.25(-1.34%) |
Mar 25, 2010 | 19.14 | 19.36 | 18.96 | 18.97 | 5,848,125 | -0.05(-0.25%) |
Mar 24, 2010 | 19.12 | 19.28 | 18.96 | 19.02 | 4,739,595 | -0.23(-1.22%) |
Mar 23, 2010 | 19.39 | 19.42 | 19.09 | 19.25 | 4,941,038 | -0.10(-0.53%) |
Mar 22, 2010 | 18.66 | 19.47 | 18.62 | 19.35 | 6,499,723 | +0.37(+1.96%) |
Mar 19, 2010 | 19.20 | 19.35 | 18.89 | 18.98 | 6,193,536 | -0.22(-1.16%) |
Mar 18, 2010 | 19.15 | 19.34 | 19.09 | 19.20 | 5,500,427 | +0.04(+0.22%) |
Mar 17, 2010 | 19.20 | 19.35 | 19.06 | 19.16 | 5,509,768 | +0.01(+0.07%) |
Mar 16, 2010 | 18.85 | 19.25 | 18.83 | 19.15 | 7,899,261 | +0.27(+1.44%) |
Mar 15, 2010 | 18.75 | 18.92 | 18.73 | 18.88 | 5,664,594 | -0.03(-0.15%) |
Mar 12, 2010 | 18.91 | 19.07 | 18.75 | 18.90 | 4,145,596 | +0.07(+0.38%) |
Mar 11, 2010 | 18.68 | 18.85 | 18.62 | 18.83 | 6,593,646 | +0.06(+0.31%) |
Mar 10, 2010 | 18.39 | 18.83 | 18.38 | 18.77 | 8,226,452 | +0.38(+2.05%) |
Mar 09, 2010 | 17.99 | 18.53 | 17.95 | 18.40 | 9,372,018 | +0.18(+1.00%) |
Mar 08, 2010 | 18.06 | 18.38 | 18.01 | 18.21 | 5,856,135 | +0.17(+0.93%) |
Mar 05, 2010 | 17.78 | 18.22 | 17.78 | 18.05 | 7,008,735 | +0.35(+1.96%) |
Mar 04, 2010 | 17.62 | 17.71 | 17.48 | 17.70 | 5,526,389 | +0.08(+0.45%) |
Mar 03, 2010 | 17.97 | 18.05 | 17.60 | 17.62 | 5,995,601 | -0.32(-1.77%) |
Mar 02, 2010 | 17.67 | 18.06 | 17.63 | 17.94 | 8,091,159 | +0.23(+1.33%) |
Mar 01, 2010 | 16.91 | 17.82 | 16.86 | 17.70 | 10,435,422 | +0.74(+4.34%) |
Feb 26, 2010 | 16.79 | 17.00 | 16.60 | 16.97 | 10,094,116 | -0.02(-0.09%) |
Feb 25, 2010 | 17.19 | 17.19 | 16.17 | 16.98 | 19,968,302 | -0.34(-1.96%) |
Feb 24, 2010 | 17.06 | 17.48 | 17.00 | 17.32 | 10,397,260 | +0.28(+1.65%) |
Feb 23, 2010 | 17.16 | 17.32 | 16.95 | 17.04 | 5,604,123 | -0.20(-1.16%) |
Feb 22, 2010 | 17.30 | 17.36 | 17.15 | 17.24 | 5,130,044 | +0.03(+0.17%) |
Feb 19, 2010 | 17.01 | 17.35 | 16.98 | 17.21 | 7,207,138 | +0.12(+0.69%) |
Feb 18, 2010 | 16.89 | 17.19 | 16.84 | 17.09 | 8,372,374 | +0.42(+2.50%) |
Feb 17, 2010 | 16.54 | 16.79 | 16.54 | 16.67 | 6,680,943 | +0.14(+0.88%) |
Feb 16, 2010 | 16.35 | 16.59 | 16.31 | 16.53 | 5,518,247 | +0.28(+1.71%) |
Feb 12, 2010 | 16.34 | 16.25 | 16.25 | 16.25 | 32,642,584 | -0.22(-1.32%) |
Feb 11, 2010 | 16.17 | 16.51 | 15.93 | 16.47 | 6,456,935 | +0.31(+1.90%) |
Feb 10, 2010 | 16.17 | 16.20 | 15.99 | 16.16 | 6,863,962 | +0.02(+0.11%) |
Feb 09, 2010 | 15.65 | 16.20 | 15.65 | 16.14 | 9,110,742 | +0.63(+4.09%) |
Feb 08, 2010 | 15.50 | 15.74 | 15.29 | 15.51 | 5,068,888 | +0.01(+0.06%) |
Feb 05, 2010 | 15.60 | 15.60 | 15.06 | 15.50 | 12,457,375 | -0.09(-0.56%) |
Feb 04, 2010 | 16.19 | 16.25 | 15.44 | 15.59 | 11,812,602 | -0.80(-4.86%) |
Feb 03, 2010 | 16.18 | 16.54 | 16.08 | 16.38 | 4,731,500 | +0.14(+0.86%) |
Feb 02, 2010 | 16.29 | 16.37 | 16.00 | 16.24 | 4,670,216 | +0.12(+0.76%) |
Feb 01, 2010 | 15.98 | 16.30 | 15.89 | 16.12 | 5,639,765 | +0.25(+1.60%) |
Jan 29, 2010 | 16.18 | 16.27 | 15.78 | 15.87 | 6,289,136 | -0.15(-0.95%) |
Jan 28, 2010 | 16.29 | 16.30 | 16.02 | 16.02 | 5,723,038 | -0.31(-1.90%) |
Jan 27, 2010 | 16.33 | 16.39 | 16.08 | 16.33 | 5,955,089 | -0.00(-0.02%) |
Jan 26, 2010 | 16.02 | 16.52 | 15.82 | 16.33 | 10,380,406 | +0.32(+2.00%) |
Jan 25, 2010 | 16.35 | 16.38 | 15.85 | 16.01 | 9,879,396 | -0.10(-0.64%) |
Jan 22, 2010 | 16.66 | 16.71 | 16.07 | 16.11 | 8,800,569 | -0.58(-3.50%) |
Jan 21, 2010 | 17.13 | 17.36 | 16.63 | 16.70 | 8,957,357 | -0.42(-2.44%) |
Jan 20, 2010 | 17.18 | 17.27 | 16.85 | 17.12 | 7,269,247 | -0.24(-1.37%) |
Jan 19, 2010 | 17.13 | 17.44 | 17.02 | 17.35 | 6,260,719 | +0.22(+1.27%) |
Jan 15, 2010 | 17.24 | 17.14 | 17.14 | 17.14 | 34,303,952 | -0.14(-0.81%) |
Jan 14, 2010 | 17.10 | 17.41 | 17.10 | 17.27 | 10,413,822 | +0.17(+1.01%) |
Jan 13, 2010 | 17.05 | 17.18 | 16.72 | 17.10 | 20,676,518 | +0.05(+0.31%) |
Jan 12, 2010 | 17.59 | 17.60 | 17.04 | 17.05 | 21,080,548 | -1.34(-7.28%) |
Jan 11, 2010 | 18.63 | 18.65 | 18.17 | 18.39 | 6,319,007 | -0.12(-0.67%) |
Jan 08, 2010 | 18.49 | 18.56 | 18.29 | 18.51 | 5,517,341 | +0.03(+0.15%) |
Jan 07, 2010 | 18.61 | 18.71 | 18.36 | 18.49 | 4,845,934 | -0.08(-0.44%) |
Jan 06, 2010 | 18.66 | 18.73 | 18.47 | 18.57 | 5,128,839 | -0.03(-0.17%) |
Jan 05, 2010 | 18.59 | 18.73 | 18.18 | 18.60 | 7,952,558 | -0.08(-0.43%) |
Jan 04, 2010 | 18.63 | 18.86 | 18.52 | 18.68 | 7,916,167 | +0.26(+1.42%) |
Dec 31, 2009 | 18.50 | 18.42 | 18.42 | 18.42 | 21,774,006 | -0.06(-0.34%) |
Dec 30, 2009 | 18.54 | 18.54 | 18.19 | 18.48 | 12,140,702 | -0.15(-0.83%) |
Dec 29, 2009 | 18.39 | 18.71 | 18.33 | 18.64 | 7,855,840 | +0.25(+1.39%) |
Dec 28, 2009 | 18.08 | 18.42 | 18.08 | 18.38 | 6,671,527 | +0.24(+1.32%) |
Dec 24, 2009 | 18.21 | 18.21 | 18.02 | 18.14 | 3,076,862 | +0.02(+0.08%) |
Dec 23, 2009 | 17.80 | 18.20 | 17.68 | 18.13 | 7,439,858 | +0.43(+2.41%) |
Dec 22, 2009 | 17.22 | 17.91 | 17.15 | 17.70 | 10,331,362 | +0.29(+1.68%) |
Dec 21, 2009 | 16.97 | 17.44 | 16.83 | 17.41 | 8,685,150 | +0.46(+2.71%) |
Dec 18, 2009 | 16.35 | 16.96 | 16.29 | 16.95 | 13,873,387 | +0.75(+4.62%) |
Dec 17, 2009 | 16.36 | 16.37 | 16.13 | 16.20 | 4,101,558 | -0.29(-1.76%) |
Dec 16, 2009 | 16.30 | 16.52 | 16.21 | 16.49 | 5,850,023 | +0.24(+1.50%) |
Dec 15, 2009 | 16.17 | 16.31 | 16.00 | 16.25 | 3,517,484 | +0.04(+0.23%) |
Dec 14, 2009 | 16.13 | 16.25 | 16.08 | 16.21 | 5,402,031 | +0.41(+2.62%) |
Dec 11, 2009 | 16.20 | 16.20 | 15.54 | 15.79 | 6,988,204 | -0.36(-2.21%) |
Dec 10, 2009 | 16.03 | 16.23 | 15.98 | 16.15 | 3,993,053 | +0.23(+1.44%) |
Dec 09, 2009 | 16.02 | 16.06 | 15.71 | 15.92 | 4,602,108 | -0.09(-0.58%) |
Dec 08, 2009 | 16.25 | 16.30 | 15.98 | 16.01 | 6,951,224 | -0.43(-2.63%) |
Dec 07, 2009 | 16.51 | 16.54 | 16.33 | 16.45 | 3,660,267 | -0.02(-0.12%) |
Dec 04, 2009 | 16.41 | 16.59 | 16.14 | 16.47 | 5,857,621 | +0.31(+1.95%) |
Dec 03, 2009 | 16.23 | 16.41 | 16.13 | 16.15 | 3,775,525 | -0.01(-0.05%) |
Dec 02, 2009 | 16.01 | 16.29 | 16.00 | 16.16 | 3,541,716 | +0.10(+0.62%) |
Dec 01, 2009 | 15.65 | 16.12 | 15.57 | 16.06 | 4,328,026 | +0.41(+2.62%) |
Nov 30, 2009 | 15.69 | 15.71 | 15.46 | 15.65 | 5,763,447 | -0.14(-0.90%) |
Nov 27, 2009 | 15.46 | 16.02 | 15.32 | 15.79 | 4,873,425 | -0.46(-2.83%) |
Nov 25, 2009 | 16.27 | 16.37 | 16.12 | 16.25 | 3,609,312 | -0.09(-0.53%) |
Nov 24, 2009 | 16.25 | 16.36 | 16.00 | 16.34 | 7,451,753 | +0.23(+1.46%) |
Nov 23, 2009 | 15.79 | 16.16 | 15.73 | 16.10 | 7,010,273 | +0.48(+3.10%) |
Nov 20, 2009 | 15.50 | 15.66 | 15.42 | 15.62 | 5,707,381 | -0.00(-0.03%) |
Nov 19, 2009 | 15.82 | 15.82 | 15.44 | 15.62 | 6,759,198 | -0.26(-1.62%) |
Nov 18, 2009 | 15.91 | 16.10 | 15.42 | 15.88 | 24,309,642 | -0.50(-3.05%) |
Nov 17, 2009 | 16.78 | 16.78 | 16.10 | 16.38 | 16,491,911 | -0.31(-1.85%) |
Nov 16, 2009 | 16.56 | 16.91 | 16.55 | 16.69 | 9,492,908 | +0.18(+1.09%) |
Nov 13, 2009 | 15.98 | 16.52 | 15.81 | 16.51 | 9,574,278 | +0.81(+5.13%) |
Nov 12, 2009 | 15.91 | 16.08 | 15.66 | 15.70 | 5,551,794 | -0.16(-0.99%) |
Nov 11, 2009 | 16.13 | 16.15 | 15.69 | 15.86 | 7,165,175 | -0.03(-0.22%) |
Nov 10, 2009 | 15.81 | 16.22 | 15.75 | 15.90 | 6,356,240 | +0.04(+0.28%) |
Nov 09, 2009 | 15.60 | 15.90 | 15.57 | 15.85 | 6,868,949 | +0.62(+4.06%) |
Nov 06, 2009 | 15.01 | 15.43 | 14.99 | 15.23 | 4,348,477 | +0.09(+0.63%) |
Nov 05, 2009 | 14.86 | 15.22 | 14.80 | 15.14 | 4,964,945 | +0.47(+3.18%) |
Nov 04, 2009 | 14.67 | 14.95 | 14.58 | 14.67 | 4,864,217 | +0.04(+0.29%) |
Nov 03, 2009 | 14.24 | 14.66 | 14.15 | 14.63 | 5,322,816 | +0.19(+1.35%) |
Nov 02, 2009 | 14.21 | 14.65 | 14.02 | 14.43 | 7,235,787 | +0.26(+1.87%) |
Oct 30, 2009 | 14.98 | 14.98 | 14.12 | 14.17 | 6,585,980 | -0.73(-4.88%) |
Oct 29, 2009 | 14.62 | 15.03 | 14.51 | 14.90 | 5,355,414 | +0.43(+3.00%) |
Oct 28, 2009 | 14.68 | 14.78 | 14.45 | 14.46 | 6,481,664 | -0.36(-2.43%) |
Oct 27, 2009 | 15.35 | 15.43 | 14.55 | 14.82 | 11,338,011 | -0.51(-3.35%) |
Oct 26, 2009 | 15.82 | 15.86 | 15.21 | 15.34 | 5,562,877 | -0.42(-2.69%) |
Oct 23, 2009 | 15.87 | 15.91 | 15.69 | 15.76 | 5,752,921 | +0.11(+0.72%) |
Oct 22, 2009 | 15.85 | 15.85 | 15.43 | 15.65 | 4,094,065 | -0.20(-1.29%) |
Oct 21, 2009 | 15.60 | 16.23 | 15.50 | 15.85 | 8,811,784 | +0.33(+2.16%) |
Oct 20, 2009 | 15.41 | 15.57 | 15.40 | 15.52 | 3,815,842 | -0.18(-1.15%) |
Oct 19, 2009 | 15.55 | 15.82 | 15.54 | 15.70 | 2,715,807 | +0.13(+0.82%) |
Oct 16, 2009 | 15.36 | 15.66 | 15.33 | 15.57 | 4,048,105 | -0.15(-0.98%) |
Oct 15, 2009 | 15.48 | 15.72 | 15.36 | 15.72 | 4,498,596 | +0.12(+0.78%) |
Oct 14, 2009 | 15.58 | 15.64 | 15.41 | 15.60 | 5,796,257 | +0.34(+2.22%) |
Oct 13, 2009 | 15.31 | 15.43 | 15.18 | 15.26 | 4,385,617 | -0.08(-0.55%) |
Oct 12, 2009 | 15.50 | 15.55 | 15.23 | 15.35 | 6,285,343 | +0.12(+0.82%) |
Oct 09, 2009 | 15.10 | 15.23 | 14.98 | 15.22 | 4,629,796 | +0.15(+1.01%) |
Oct 08, 2009 | 14.71 | 15.25 | 14.71 | 15.07 | 9,455,607 | +0.48(+3.29%) |
Oct 07, 2009 | 14.62 | 14.83 | 14.39 | 14.59 | 4,894,293 | -0.03(-0.22%) |
Oct 06, 2009 | 14.22 | 14.73 | 14.14 | 14.62 | 10,630,120 | +0.54(+3.81%) |
Oct 05, 2009 | 13.65 | 14.15 | 13.55 | 14.09 | 5,909,978 | +0.48(+3.50%) |
Oct 02, 2009 | 13.61 | 13.73 | 13.50 | 13.61 | 5,449,713 | -0.01(-0.07%) |