Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.95 | 15.11 | 14.70 | 14.85 | 83,818,672 | +0.02(+0.14%) |
Sep 29, 2010 | 14.67 | 14.86 | 14.62 | 14.83 | 68,269,944 | +0.01(+0.03%) |
Sep 28, 2010 | 14.92 | 14.99 | 14.55 | 14.83 | 95,470,608 | -0.17(-1.12%) |
Sep 27, 2010 | 14.93 | 15.13 | 14.82 | 14.99 | 71,720,456 | +0.01(+0.09%) |
Sep 24, 2010 | 14.81 | 15.09 | 14.75 | 14.98 | 79,977,024 | +0.38(+2.60%) |
Sep 23, 2010 | 14.61 | 14.79 | 14.53 | 14.60 | 53,113,952 | -0.09(-0.65%) |
Sep 22, 2010 | 14.70 | 14.84 | 14.51 | 14.70 | 72,708,152 | +0.02(+0.14%) |
Sep 21, 2010 | 14.77 | 14.89 | 14.49 | 14.67 | 102,845,992 | -0.07(-0.51%) |
Sep 20, 2010 | 14.90 | 14.91 | 14.67 | 14.75 | 82,188,600 | -0.08(-0.52%) |
Sep 17, 2010 | 14.97 | 15.00 | 14.76 | 14.83 | 80,745,224 | +0.18(+1.26%) |
Sep 15, 2010 | 14.61 | 14.82 | 14.57 | 14.64 | 89,789,640 | +0.10(+0.65%) |
Sep 14, 2010 | 14.48 | 15.03 | 14.38 | 14.55 | 160,981,696 | +0.13(+0.89%) |
Sep 13, 2010 | 14.19 | 14.47 | 14.15 | 14.42 | 91,993,592 | +0.43(+3.10%) |
Sep 10, 2010 | 13.99 | 14.02 | 13.78 | 13.98 | 71,373,288 | +0.01(+0.05%) |
Sep 09, 2010 | 14.21 | 14.27 | 13.96 | 13.98 | 64,269,632 | -0.02(-0.15%) |
Sep 08, 2010 | 14.02 | 14.17 | 13.94 | 14.00 | 59,881,328 | +0.04(+0.29%) |
Sep 07, 2010 | 14.17 | 14.23 | 13.92 | 13.96 | 89,286,608 | -0.31(-2.19%) |
Sep 03, 2010 | 14.22 | 14.33 | 14.08 | 14.27 | 80,345,904 | +0.35(+2.53%) |
Sep 02, 2010 | 13.89 | 14.04 | 13.77 | 13.92 | 87,620,856 | +0.18(+1.28%) |
Sep 01, 2010 | 13.80 | 14.04 | 13.73 | 13.74 | 118,134,336 | +0.19(+1.38%) |
Aug 31, 2010 | 13.64 | 13.81 | 13.44 | 13.55 | 139,261,920 | -0.23(-1.65%) |
Aug 30, 2010 | 14.11 | 14.17 | 13.76 | 13.78 | 86,887,064 | -0.33(-2.35%) |
Aug 27, 2010 | 14.13 | 14.20 | 13.81 | 14.11 | 91,809,392 | +0.07(+0.53%) |
Aug 26, 2010 | 14.36 | 14.45 | 14.03 | 14.04 | 78,809,664 | -0.35(-2.40%) |
Aug 25, 2010 | 14.23 | 14.48 | 14.12 | 14.38 | 80,066,224 | +0.05(+0.38%) |
Aug 24, 2010 | 14.53 | 14.55 | 14.31 | 14.33 | 109,700,752 | -0.37(-2.54%) |
Aug 23, 2010 | 15.24 | 15.24 | 14.68 | 14.70 | 72,700,920 | -0.37(-2.47%) |
Aug 20, 2010 | 15.05 | 15.20 | 15.01 | 15.07 | 80,607,648 | +0.01(+0.05%) |
Aug 19, 2010 | 15.15 | 15.26 | 14.93 | 15.07 | 105,128,520 | -0.13(-0.85%) |
Aug 18, 2010 | 14.95 | 15.26 | 14.93 | 15.20 | 107,412,688 | +0.24(+1.63%) |
Aug 17, 2010 | 14.97 | 15.12 | 14.88 | 14.95 | 122,220,960 | +0.09(+0.64%) |
Aug 16, 2010 | 14.40 | 15.00 | 14.39 | 14.86 | 130,655,912 | +0.37(+2.58%) |
Aug 13, 2010 | 14.59 | 14.63 | 14.41 | 14.48 | 100,180,688 | +0.00(+0.00%) |
Aug 12, 2010 | 14.53 | 14.65 | 14.24 | 14.48 | 335,065,440 | -1.61(-9.99%) |
Aug 11, 2010 | 16.18 | 16.24 | 15.90 | 16.09 | 104,730,832 | -0.39(-2.39%) |
Aug 10, 2010 | 16.59 | 16.68 | 16.38 | 16.49 | 87,176,216 | -0.31(-1.86%) |
Aug 09, 2010 | 16.42 | 16.87 | 16.41 | 16.80 | 94,307,016 | +0.47(+2.91%) |
Aug 06, 2010 | 16.22 | 16.39 | 16.00 | 16.32 | 59,647,028 | -0.07(-0.41%) |
Aug 05, 2010 | 16.30 | 16.40 | 16.16 | 16.39 | 44,546,236 | +0.02(+0.12%) |
Aug 04, 2010 | 16.13 | 16.44 | 16.13 | 16.37 | 71,268,160 | +0.22(+1.34%) |
Aug 03, 2010 | 16.17 | 16.20 | 16.02 | 16.15 | 40,014,864 | +0.01(+0.08%) |
Aug 02, 2010 | 15.89 | 16.23 | 15.87 | 16.14 | 63,333,248 | +0.50(+3.16%) |
Jul 30, 2010 | 15.61 | 15.87 | 15.52 | 15.64 | 62,208,056 | -0.09(-0.60%) |
Jul 29, 2010 | 15.96 | 17.63 | 15.57 | 15.74 | 55,280,480 | -0.12(-0.77%) |
Jul 28, 2010 | 15.79 | 16.02 | 15.77 | 15.86 | 61,577,660 | +0.06(+0.39%) |
Jul 27, 2010 | 16.06 | 16.09 | 15.73 | 15.80 | 70,759,304 | -0.21(-1.31%) |
Jul 26, 2010 | 15.81 | 16.01 | 15.73 | 16.01 | 56,524,836 | +0.18(+1.11%) |
Jul 23, 2010 | 15.71 | 15.88 | 15.60 | 15.83 | 58,020,132 | +0.05(+0.34%) |
Jul 22, 2010 | 15.41 | 15.84 | 15.41 | 15.78 | 85,450,888 | +0.48(+3.15%) |
Jul 21, 2010 | 15.64 | 15.75 | 15.19 | 15.30 | 67,464,480 | -0.33(-2.13%) |
Jul 20, 2010 | 15.10 | 15.65 | 14.95 | 15.63 | 97,564,144 | +0.22(+1.41%) |
Jul 19, 2010 | 15.51 | 15.62 | 15.29 | 15.41 | 80,638,392 | -0.01(-0.09%) |
Jul 16, 2010 | 16.19 | 16.19 | 15.33 | 15.43 | 113,648,848 | -0.79(-4.89%) |
Jul 15, 2010 | 16.07 | 16.25 | 15.88 | 16.22 | 76,333,248 | +0.12(+0.76%) |
Jul 14, 2010 | 15.89 | 16.20 | 15.86 | 16.10 | 90,640,600 | +0.44(+2.82%) |
Jul 13, 2010 | 15.62 | 15.79 | 15.59 | 15.66 | 66,301,800 | +0.16(+1.01%) |
Jul 12, 2010 | 15.33 | 15.58 | 15.33 | 15.50 | 45,064,108 | +0.11(+0.70%) |
Jul 09, 2010 | 15.29 | 15.47 | 15.21 | 15.39 | 61,186,288 | +0.10(+0.67%) |
Jul 08, 2010 | 15.37 | 15.45 | 15.02 | 15.29 | 81,561,736 | +0.05(+0.31%) |
Jul 07, 2010 | 14.57 | 15.25 | 14.55 | 15.24 | 104,044,152 | +0.77(+5.34%) |
Jul 06, 2010 | 14.53 | 14.70 | 14.27 | 14.47 | 75,481,944 | +0.14(+0.99%) |
Jul 02, 2010 | 14.38 | 14.45 | 14.23 | 14.33 | 68,227,048 | -0.09(-0.61%) |
Jul 01, 2010 | 14.38 | 14.57 | 14.19 | 14.42 | 97,835,400 | -0.03(-0.23%) |
Jun 30, 2010 | 14.59 | 14.74 | 14.40 | 14.45 | 84,128,856 | -0.21(-1.43%) |
Jun 29, 2010 | 15.02 | 15.05 | 14.51 | 14.66 | 101,677,880 | -0.38(-2.54%) |
Jun 25, 2010 | 15.32 | 15.37 | 14.99 | 15.04 | 113,412,792 | -0.26(-1.72%) |
Jun 24, 2010 | 15.38 | 15.58 | 15.24 | 15.31 | 85,538,240 | -0.20(-1.27%) |
Jun 23, 2010 | 15.67 | 15.69 | 15.35 | 15.50 | 79,754,808 | -0.07(-0.48%) |
Jun 22, 2010 | 15.81 | 16.04 | 15.54 | 15.58 | 62,134,532 | -0.25(-1.59%) |
Jun 21, 2010 | 16.17 | 16.23 | 15.68 | 15.83 | 80,855,112 | -0.10(-0.64%) |
Jun 18, 2010 | 15.79 | 16.04 | 15.70 | 15.93 | 77,304,176 | +0.22(+1.38%) |
Jun 17, 2010 | 15.93 | 15.94 | 15.63 | 15.71 | 77,883,984 | -0.08(-0.52%) |
Jun 16, 2010 | 15.67 | 16.13 | 15.66 | 15.79 | 108,574,176 | -0.03(-0.17%) |
Jun 15, 2010 | 15.47 | 15.90 | 15.46 | 15.82 | 114,768,928 | +0.39(+2.53%) |
Jun 14, 2010 | 15.65 | 15.79 | 15.41 | 15.43 | 84,453,256 | -0.10(-0.67%) |
Jun 11, 2010 | 15.28 | 15.59 | 15.27 | 15.53 | 83,048,296 | +0.09(+0.59%) |
Jun 10, 2010 | 15.60 | 15.66 | 15.26 | 15.44 | 145,881,248 | -0.01(-0.03%) |
Jun 09, 2010 | 15.61 | 15.90 | 15.42 | 15.45 | 70,234,512 | -0.12(-0.76%) |
Jun 08, 2010 | 15.54 | 15.60 | 15.27 | 15.57 | 105,513,576 | +0.13(+0.86%) |
Jun 07, 2010 | 15.60 | 15.79 | 15.38 | 15.43 | 74,105,536 | -0.13(-0.85%) |
Jun 04, 2010 | 15.81 | 15.97 | 15.43 | 15.57 | 89,368,760 | -0.52(-3.23%) |
Jun 03, 2010 | 15.93 | 16.12 | 15.78 | 16.09 | 72,271,664 | +0.25(+1.58%) |
Jun 02, 2010 | 15.64 | 15.85 | 15.42 | 15.83 | 67,462,184 | +0.24(+1.52%) |
Jun 01, 2010 | 15.56 | 15.92 | 15.54 | 15.60 | 83,082,832 | -0.11(-0.69%) |
May 28, 2010 | 16.05 | 15.98 | 15.59 | 15.71 | 83,222,512 | -0.35(-2.15%) |
May 27, 2010 | 15.86 | 16.06 | 15.61 | 16.05 | 88,139,840 | +0.53(+3.41%) |
May 26, 2010 | 15.98 | 16.11 | 15.49 | 15.52 | 106,833,168 | -0.28(-1.80%) |
May 25, 2010 | 15.41 | 15.81 | 15.33 | 15.81 | 95,625,280 | -0.04(-0.26%) |
May 24, 2010 | 15.91 | 16.07 | 15.69 | 15.85 | 70,980,688 | -0.06(-0.38%) |
May 21, 2010 | 15.37 | 15.94 | 15.30 | 15.91 | 130,044,312 | +0.10(+0.64%) |
May 20, 2010 | 15.74 | 16.20 | 15.69 | 15.81 | 143,501,328 | -0.64(-3.92%) |
May 19, 2010 | 16.43 | 16.63 | 16.25 | 16.45 | 92,009,088 | -0.07(-0.42%) |
May 18, 2010 | 16.95 | 16.97 | 16.40 | 16.52 | 87,977,680 | -0.34(-2.04%) |
May 17, 2010 | 16.93 | 16.94 | 16.45 | 16.87 | 106,886,384 | -0.05(-0.28%) |
May 14, 2010 | 17.13 | 17.16 | 16.74 | 16.91 | 121,155,592 | -0.40(-2.31%) |
May 13, 2010 | 17.69 | 17.70 | 17.20 | 17.31 | 211,768,704 | -0.82(-4.53%) |
May 12, 2010 | 17.78 | 18.17 | 17.76 | 18.13 | 97,207,048 | +0.53(+3.00%) |
May 11, 2010 | 17.87 | 18.15 | 17.51 | 17.60 | 79,248,312 | -0.12(-0.65%) |
May 10, 2010 | 17.65 | 17.99 | 17.56 | 17.72 | 110,447,408 | +0.96(+5.75%) |
May 07, 2010 | 17.31 | 17.39 | 16.50 | 16.76 | 141,409,680 | -0.53(-3.05%) |
May 06, 2010 | 17.90 | 18.07 | 15.75 | 17.28 | 144,338,576 | -0.72(-4.00%) |
May 05, 2010 | 18.05 | 18.19 | 17.73 | 18.00 | 73,545,584 | -0.01(-0.03%) |
May 04, 2010 | 18.47 | 18.48 | 17.90 | 18.01 | 77,194,568 | -0.67(-3.57%) |
May 03, 2010 | 18.33 | 18.78 | 18.32 | 18.68 | 66,321,704 | +0.41(+2.27%) |
Apr 30, 2010 | 18.77 | 18.81 | 18.26 | 18.26 | 61,781,644 | -0.41(-2.18%) |
Apr 29, 2010 | 18.38 | 18.74 | 18.38 | 18.67 | 61,736,340 | +0.33(+1.82%) |
Apr 28, 2010 | 18.38 | 18.57 | 18.19 | 18.34 | 80,331,248 | +0.02(+0.10%) |
Apr 27, 2010 | 18.59 | 18.70 | 18.13 | 18.32 | 84,302,824 | -0.38(-2.03%) |
Apr 26, 2010 | 18.70 | 18.78 | 18.64 | 18.70 | 52,590,468 | +0.07(+0.36%) |
Apr 23, 2010 | 18.57 | 18.66 | 18.45 | 18.63 | 57,963,284 | +0.10(+0.55%) |
Apr 22, 2010 | 18.36 | 18.56 | 18.12 | 18.53 | 66,128,600 | +0.05(+0.29%) |
Apr 21, 2010 | 18.42 | 18.58 | 18.39 | 18.47 | 63,022,832 | +0.04(+0.22%) |
Apr 20, 2010 | 18.44 | 18.61 | 18.35 | 18.43 | 69,552,776 | +0.07(+0.41%) |
Apr 19, 2010 | 18.26 | 18.38 | 18.00 | 18.36 | 64,720,164 | +0.06(+0.33%) |
Apr 16, 2010 | 18.41 | 18.61 | 18.17 | 18.30 | 101,056,104 | -0.16(-0.85%) |
Apr 15, 2010 | 18.31 | 18.48 | 18.28 | 18.45 | 69,315,688 | +0.22(+1.23%) |
Apr 14, 2010 | 18.06 | 18.26 | 18.01 | 18.23 | 65,718,288 | +0.30(+1.66%) |
Apr 13, 2010 | 17.94 | 17.97 | 17.75 | 17.93 | 63,143,048 | -0.06(-0.34%) |
Apr 12, 2010 | 18.02 | 18.13 | 17.96 | 17.99 | 41,815,648 | -0.05(-0.26%) |
Apr 09, 2010 | 17.82 | 18.07 | 17.78 | 18.04 | 51,042,316 | +0.22(+1.22%) |
Apr 08, 2010 | 17.82 | 17.90 | 17.63 | 17.82 | 56,949,580 | -0.04(-0.23%) |
Apr 07, 2010 | 17.70 | 18.03 | 17.70 | 17.86 | 64,644,532 | +0.08(+0.46%) |
Apr 06, 2010 | 17.72 | 17.89 | 17.67 | 17.78 | 45,893,412 | +0.03(+0.19%) |
Apr 05, 2010 | 17.54 | 17.79 | 17.50 | 17.75 | 51,323,464 | +0.23(+1.32%) |
Apr 01, 2010 | 17.77 | 17.52 | 17.52 | 17.52 | 82,865,376 | -0.14(-0.77%) |
Mar 31, 2010 | 17.98 | 18.05 | 17.60 | 17.65 | 80,729,096 | -0.42(-2.33%) |
Mar 30, 2010 | 18.07 | 18.11 | 17.86 | 18.07 | 48,627,420 | +0.09(+0.53%) |
Mar 29, 2010 | 18.05 | 18.10 | 17.94 | 17.98 | 44,809,552 | +0.03(+0.15%) |
Mar 26, 2010 | 17.93 | 18.14 | 17.86 | 17.95 | 55,340,544 | +0.03(+0.15%) |
Mar 25, 2010 | 18.08 | 18.21 | 17.92 | 17.92 | 51,816,924 | -0.01(-0.08%) |
Mar 24, 2010 | 18.01 | 18.05 | 17.93 | 17.94 | 52,045,684 | -0.13(-0.71%) |
Mar 23, 2010 | 17.76 | 18.14 | 17.75 | 18.07 | 71,977,392 | +0.24(+1.37%) |
Mar 22, 2010 | 17.58 | 17.89 | 17.56 | 17.82 | 47,039,852 | +0.09(+0.50%) |
Mar 19, 2010 | 17.88 | 17.93 | 17.68 | 17.73 | 82,080,992 | -0.13(-0.72%) |
Mar 18, 2010 | 17.79 | 17.92 | 17.78 | 17.86 | 39,926,636 | +0.05(+0.30%) |
Mar 17, 2010 | 17.77 | 17.90 | 17.75 | 17.81 | 47,860,760 | +0.07(+0.42%) |
Mar 16, 2010 | 17.65 | 17.86 | 17.64 | 17.73 | 79,464,560 | +0.05(+0.27%) |
Mar 15, 2010 | 17.47 | 17.69 | 17.46 | 17.69 | 54,196,084 | +0.14(+0.77%) |
Mar 12, 2010 | 17.63 | 17.65 | 17.48 | 17.55 | 45,960,328 | -0.06(-0.35%) |
Mar 11, 2010 | 17.49 | 17.62 | 17.44 | 17.61 | 55,046,948 | +0.07(+0.38%) |
Mar 10, 2010 | 17.53 | 17.67 | 17.46 | 17.54 | 102,681,568 | -0.18(-0.99%) |
Mar 09, 2010 | 17.86 | 17.96 | 17.43 | 17.72 | 237,166,704 | +0.00(+0.00%) |
Mar 08, 2010 | 17.16 | 17.88 | 17.13 | 17.72 | 171,085,344 | +0.62(+3.65%) |
Mar 05, 2010 | 16.93 | 17.12 | 16.90 | 17.10 | 84,143,432 | +0.18(+1.04%) |
Mar 04, 2010 | 16.84 | 16.94 | 16.72 | 16.92 | 59,354,916 | +0.07(+0.44%) |
Mar 03, 2010 | 16.75 | 16.91 | 16.68 | 16.84 | 74,754,312 | +0.16(+0.93%) |
Mar 02, 2010 | 16.72 | 16.78 | 16.57 | 16.69 | 75,801,912 | +0.01(+0.04%) |
Mar 01, 2010 | 16.50 | 16.72 | 16.49 | 16.68 | 61,607,680 | +0.18(+1.11%) |
Feb 26, 2010 | 16.52 | 16.59 | 16.42 | 16.50 | 45,311,956 | +0.00(+0.00%) |
Feb 25, 2010 | 16.28 | 16.54 | 16.19 | 16.50 | 54,726,676 | -0.01(-0.04%) |
Feb 24, 2010 | 16.34 | 16.58 | 16.33 | 16.51 | 48,931,572 | +0.20(+1.21%) |
Feb 23, 2010 | 16.38 | 16.43 | 16.16 | 16.31 | 53,508,576 | -0.17(-1.03%) |
Feb 22, 2010 | 16.54 | 16.59 | 16.38 | 16.48 | 46,266,476 | -0.04(-0.25%) |
Feb 19, 2010 | 16.36 | 16.53 | 16.32 | 16.52 | 57,189,488 | +0.05(+0.33%) |
Feb 18, 2010 | 16.31 | 16.52 | 16.21 | 16.47 | 60,669,136 | +0.14(+0.87%) |
Feb 17, 2010 | 16.27 | 16.34 | 16.10 | 16.32 | 71,528,024 | +0.05(+0.29%) |
Feb 16, 2010 | 16.25 | 16.28 | 16.14 | 16.28 | 68,951,280 | +0.16(+1.01%) |
Feb 12, 2010 | 16.09 | 16.11 | 16.11 | 16.11 | 83,250,696 | -0.12(-0.71%) |
Feb 11, 2010 | 16.05 | 16.27 | 15.96 | 16.23 | 62,610,856 | +0.12(+0.72%) |
Feb 10, 2010 | 16.18 | 16.28 | 16.02 | 16.11 | 74,557,120 | -0.09(-0.54%) |
Feb 09, 2010 | 16.14 | 16.28 | 15.99 | 16.20 | 88,967,592 | +0.27(+1.66%) |
Feb 08, 2010 | 16.13 | 16.21 | 15.92 | 15.94 | 103,065,608 | -0.14(-0.85%) |
Feb 05, 2010 | 15.80 | 16.19 | 15.71 | 16.07 | 146,208,176 | +0.37(+2.33%) |
Feb 04, 2010 | 15.88 | 16.12 | 15.66 | 15.71 | 185,851,808 | +0.06(+0.39%) |
Feb 03, 2010 | 15.71 | 15.77 | 15.50 | 15.64 | 117,259,352 | +0.03(+0.22%) |
Feb 02, 2010 | 15.47 | 15.67 | 15.26 | 15.61 | 79,743,200 | +0.20(+1.28%) |
Feb 01, 2010 | 15.36 | 15.56 | 15.18 | 15.41 | 80,051,120 | +0.18(+1.16%) |
Jan 29, 2010 | 15.56 | 15.69 | 15.21 | 15.24 | 108,285,416 | -0.03(-0.22%) |
Jan 28, 2010 | 15.72 | 15.75 | 15.16 | 15.27 | 93,810,000 | -0.43(-2.72%) |
Jan 27, 2010 | 15.52 | 15.77 | 15.43 | 15.70 | 76,390,504 | +0.17(+1.09%) |
Jan 26, 2010 | 15.46 | 15.73 | 15.35 | 15.53 | 81,566,272 | -0.06(-0.39%) |
Jan 25, 2010 | 15.66 | 15.72 | 15.42 | 15.59 | 75,632,288 | +0.01(+0.09%) |
Jan 22, 2010 | 16.17 | 16.23 | 15.51 | 15.58 | 103,861,184 | -0.68(-4.21%) |
Jan 21, 2010 | 16.62 | 16.72 | 16.18 | 16.26 | 80,632,800 | -0.29(-1.76%) |
Jan 20, 2010 | 16.70 | 16.77 | 16.36 | 16.55 | 62,121,196 | -0.30(-1.77%) |
Jan 19, 2010 | 16.64 | 16.87 | 16.61 | 16.85 | 55,361,208 | +0.31(+1.84%) |
Jan 15, 2010 | 16.95 | 16.55 | 16.55 | 16.55 | 76,162,256 | -0.37(-2.20%) |
Jan 14, 2010 | 16.67 | 17.01 | 16.63 | 16.92 | 77,126,592 | +0.21(+1.26%) |
Jan 13, 2010 | 16.47 | 16.75 | 16.41 | 16.71 | 64,320,240 | +0.30(+1.82%) |
Jan 12, 2010 | 16.57 | 16.61 | 16.33 | 16.41 | 52,739,636 | -0.26(-1.59%) |
Jan 11, 2010 | 16.71 | 16.88 | 16.55 | 16.68 | 52,825,972 | -0.05(-0.28%) |
Jan 08, 2010 | 16.53 | 16.75 | 16.44 | 16.72 | 57,681,708 | +0.09(+0.53%) |
Jan 07, 2010 | 16.48 | 16.66 | 16.39 | 16.63 | 46,496,996 | +0.07(+0.45%) |
Jan 06, 2010 | 16.64 | 16.78 | 16.51 | 16.56 | 52,667,708 | -0.11(-0.65%) |
Jan 05, 2010 | 16.68 | 16.77 | 16.53 | 16.67 | 66,542,172 | -0.07(-0.45%) |
Jan 04, 2010 | 16.35 | 16.84 | 16.28 | 16.74 | 88,263,400 | +0.51(+3.13%) |
Dec 31, 2009 | 16.34 | 16.23 | 16.23 | 16.23 | 37,172,824 | -0.16(-0.99%) |
Dec 30, 2009 | 16.28 | 16.41 | 16.28 | 16.40 | 25,368,034 | +0.05(+0.33%) |
Dec 29, 2009 | 16.30 | 16.39 | 16.28 | 16.34 | 32,290,496 | +0.01(+0.08%) |
Dec 28, 2009 | 16.20 | 16.34 | 16.15 | 16.33 | 29,774,642 | +0.08(+0.50%) |
Dec 24, 2009 | 16.14 | 16.27 | 16.13 | 16.25 | 14,599,712 | +0.12(+0.76%) |
Dec 23, 2009 | 16.13 | 16.23 | 16.07 | 16.13 | 35,180,112 | +0.02(+0.13%) |
Dec 22, 2009 | 16.02 | 16.19 | 15.98 | 16.11 | 40,021,468 | +0.07(+0.46%) |
Dec 21, 2009 | 15.95 | 16.15 | 15.92 | 16.03 | 52,480,176 | +0.21(+1.33%) |
Dec 18, 2009 | 15.69 | 15.85 | 15.61 | 15.82 | 99,137,008 | +0.10(+0.65%) |
Dec 17, 2009 | 15.91 | 15.92 | 15.69 | 15.72 | 49,288,212 | -0.18(-1.15%) |
Dec 16, 2009 | 15.98 | 16.07 | 15.83 | 15.90 | 61,668,224 | -0.02(-0.13%) |
Dec 15, 2009 | 16.15 | 16.21 | 15.92 | 15.92 | 77,247,544 | -0.24(-1.51%) |
Dec 14, 2009 | 16.32 | 16.38 | 16.17 | 16.17 | 52,260,908 | +0.05(+0.30%) |
Dec 11, 2009 | 16.30 | 16.32 | 16.05 | 16.12 | 40,905,088 | -0.12(-0.72%) |
Dec 10, 2009 | 16.28 | 16.41 | 16.15 | 16.23 | 49,701,748 | +0.05(+0.34%) |
Dec 09, 2009 | 16.13 | 16.20 | 15.90 | 16.18 | 56,699,364 | +0.03(+0.21%) |
Dec 08, 2009 | 16.29 | 16.42 | 16.11 | 16.15 | 65,072,936 | -0.27(-1.65%) |
Dec 07, 2009 | 16.35 | 16.55 | 16.34 | 16.42 | 48,802,884 | +0.03(+0.21%) |
Dec 04, 2009 | 16.33 | 16.56 | 16.21 | 16.38 | 73,049,616 | +0.22(+1.38%) |
Dec 03, 2009 | 16.26 | 16.40 | 16.16 | 16.16 | 52,326,932 | -0.03(-0.17%) |
Dec 02, 2009 | 16.17 | 16.34 | 16.10 | 16.19 | 45,690,444 | -0.03(-0.21%) |
Dec 01, 2009 | 15.89 | 16.28 | 15.86 | 16.22 | 58,906,932 | +0.35(+2.22%) |
Nov 30, 2009 | 15.81 | 15.96 | 15.73 | 15.87 | 50,652,464 | +0.01(+0.09%) |
Nov 27, 2009 | 15.66 | 15.95 | 15.61 | 15.85 | 32,108,562 | -0.24(-1.52%) |
Nov 25, 2009 | 16.11 | 16.19 | 16.04 | 16.10 | 39,939,440 | +0.00(+0.00%) |
Nov 24, 2009 | 16.16 | 16.21 | 15.98 | 16.10 | 44,220,552 | -0.11(-0.67%) |
Nov 23, 2009 | 16.07 | 16.21 | 16.04 | 16.21 | 43,207,604 | +0.30(+1.88%) |
Nov 20, 2009 | 15.94 | 15.98 | 15.80 | 15.91 | 53,562,796 | -0.15(-0.93%) |
Nov 19, 2009 | 16.19 | 16.19 | 15.88 | 16.06 | 56,183,464 | -0.22(-1.33%) |
Nov 18, 2009 | 16.28 | 16.30 | 16.13 | 16.28 | 40,161,468 | -0.06(-0.37%) |
Nov 17, 2009 | 16.22 | 16.35 | 16.15 | 16.34 | 54,867,640 | +0.15(+0.92%) |
Nov 16, 2009 | 16.12 | 16.34 | 16.03 | 16.19 | 70,043,680 | +0.11(+0.67%) |
Nov 13, 2009 | 16.01 | 16.14 | 15.90 | 16.08 | 52,797,912 | +0.21(+1.32%) |
Nov 12, 2009 | 16.10 | 16.17 | 15.71 | 15.87 | 93,993,112 | -0.35(-2.17%) |
Nov 11, 2009 | 16.09 | 16.28 | 16.08 | 16.22 | 57,845,100 | +0.18(+1.14%) |
Nov 10, 2009 | 16.07 | 16.19 | 15.97 | 16.04 | 63,512,540 | -0.23(-1.42%) |
Nov 09, 2009 | 16.23 | 16.28 | 16.09 | 16.27 | 69,148,192 | +0.12(+0.71%) |
Nov 06, 2009 | 16.08 | 16.28 | 16.04 | 16.15 | 54,000,352 | -0.07(-0.46%) |
Nov 05, 2009 | 16.31 | 16.32 | 16.02 | 16.23 | 129,364,520 | +0.43(+2.75%) |
Nov 04, 2009 | 15.81 | 15.89 | 15.60 | 15.79 | 96,435,688 | +0.26(+1.66%) |
Nov 03, 2009 | 15.47 | 15.62 | 15.29 | 15.54 | 68,375,056 | -0.06(-0.39%) |
Nov 02, 2009 | 15.51 | 15.73 | 15.34 | 15.60 | 81,204,544 | +0.13(+0.83%) |
Oct 30, 2009 | 15.91 | 15.92 | 15.36 | 15.47 | 90,274,712 | -0.48(-3.02%) |
Oct 29, 2009 | 15.67 | 15.99 | 15.64 | 15.95 | 59,064,204 | +0.34(+2.17%) |
Oct 28, 2009 | 15.85 | 15.96 | 15.58 | 15.61 | 70,073,952 | -0.35(-2.21%) |
Oct 27, 2009 | 16.09 | 16.24 | 15.87 | 15.96 | 62,961,484 | -0.11(-0.68%) |
Oct 26, 2009 | 16.38 | 16.55 | 16.02 | 16.07 | 67,360,728 | -0.32(-1.95%) |
Oct 23, 2009 | 16.43 | 16.63 | 16.29 | 16.39 | 62,714,544 | -0.01(-0.04%) |
Oct 22, 2009 | 16.21 | 16.44 | 16.16 | 16.40 | 50,003,520 | +0.15(+0.92%) |
Oct 21, 2009 | 16.36 | 16.61 | 16.17 | 16.25 | 61,758,660 | -0.10(-0.62%) |
Oct 20, 2009 | 16.31 | 16.65 | 16.25 | 16.35 | 77,345,392 | -0.09(-0.58%) |
Oct 19, 2009 | 16.36 | 16.83 | 16.25 | 16.44 | 45,173,376 | +0.16(+0.96%) |
Oct 16, 2009 | 16.34 | 16.36 | 16.07 | 16.29 | 56,077,568 | -0.23(-1.42%) |
Oct 15, 2009 | 16.44 | 16.53 | 16.32 | 16.52 | 52,878,104 | -0.01(-0.06%) |
Oct 14, 2009 | 16.45 | 16.61 | 16.40 | 16.53 | 72,565,968 | +0.33(+2.05%) |
Oct 13, 2009 | 15.99 | 16.36 | 15.98 | 16.20 | 67,186,840 | +0.07(+0.45%) |
Oct 12, 2009 | 16.38 | 16.42 | 16.02 | 16.13 | 48,364,368 | -0.17(-1.02%) |
Oct 09, 2009 | 16.03 | 16.33 | 15.94 | 16.30 | 67,323,344 | +0.24(+1.52%) |
Oct 08, 2009 | 16.16 | 16.22 | 15.97 | 16.05 | 67,687,904 | +0.04(+0.25%) |
Oct 07, 2009 | 15.92 | 16.13 | 15.88 | 16.01 | 63,780,268 | +0.18(+1.11%) |
Oct 06, 2009 | 15.71 | 15.98 | 15.64 | 15.83 | 61,024,260 | +0.28(+1.79%) |
Oct 05, 2009 | 15.54 | 15.67 | 15.31 | 15.56 | 57,138,144 | +0.18(+1.19%) |
Oct 02, 2009 | 15.50 | 15.65 | 15.34 | 15.37 | 61,991,692 | -0.28(-1.82%) |