Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.91 | 16.97 | 16.81 | 16.93 | 1,843,126 | +0.01(+0.04%) |
Oct 28, 2010 | 17.21 | 17.25 | 16.85 | 16.92 | 4,771,087 | -0.21(-1.22%) |
Oct 27, 2010 | 16.90 | 17.25 | 16.90 | 17.13 | 3,790,152 | +0.10(+0.61%) |
Oct 25, 2010 | 17.40 | 17.41 | 16.99 | 17.02 | 3,821,722 | -0.28(-1.64%) |
Oct 22, 2010 | 17.27 | 17.35 | 17.11 | 17.31 | 2,592,530 | +0.03(+0.17%) |
Oct 21, 2010 | 17.42 | 17.62 | 17.12 | 17.28 | 2,213,878 | -0.04(-0.22%) |
Oct 20, 2010 | 17.52 | 17.53 | 17.20 | 17.32 | 5,465,839 | -0.17(-0.95%) |
Oct 19, 2010 | 17.41 | 17.83 | 17.35 | 17.48 | 4,151,964 | -0.08(-0.46%) |
Oct 18, 2010 | 17.24 | 17.65 | 17.14 | 17.56 | 2,821,525 | +0.34(+1.95%) |
Oct 15, 2010 | 17.57 | 17.70 | 17.20 | 17.23 | 5,583,546 | -0.26(-1.49%) |
Oct 14, 2010 | 17.63 | 17.73 | 17.32 | 17.49 | 10,899,140 | -0.22(-1.26%) |
Oct 13, 2010 | 17.49 | 17.93 | 17.29 | 17.71 | 7,107,021 | +0.31(+1.80%) |
Oct 12, 2010 | 17.20 | 17.46 | 17.10 | 17.40 | 2,825,200 | +0.06(+0.34%) |
Oct 11, 2010 | 17.45 | 17.45 | 17.28 | 17.34 | 1,976,457 | -0.10(-0.60%) |
Oct 08, 2010 | 17.44 | 17.50 | 17.21 | 17.44 | 3,226,171 | +0.07(+0.39%) |
Oct 07, 2010 | 17.49 | 17.58 | 17.24 | 17.38 | 2,331,466 | -0.04(-0.21%) |
Oct 06, 2010 | 17.36 | 17.55 | 17.31 | 17.41 | 2,705,317 | +0.01(+0.09%) |
Oct 05, 2010 | 17.07 | 17.42 | 16.89 | 17.40 | 3,432,680 | +0.46(+2.73%) |
Oct 04, 2010 | 16.97 | 17.11 | 16.77 | 16.94 | 2,940,141 | -0.13(-0.74%) |
Oct 01, 2010 | 17.06 | 17.32 | 16.95 | 17.06 | 1,792,549 | -0.04(-0.26%) |
Sep 30, 2010 | 17.13 | 17.43 | 17.08 | 17.11 | 2,994,785 | +0.07(+0.39%) |
Sep 29, 2010 | 16.91 | 17.14 | 16.85 | 17.04 | 1,511,603 | +0.01(+0.09%) |
Sep 28, 2010 | 16.85 | 17.05 | 16.57 | 17.02 | 6,070,136 | +0.21(+1.24%) |
Sep 27, 2010 | 17.01 | 17.03 | 16.79 | 16.82 | 2,447,375 | -0.20(-1.18%) |
Sep 24, 2010 | 16.64 | 17.02 | 16.58 | 17.02 | 2,227,124 | +0.56(+3.40%) |
Sep 23, 2010 | 16.44 | 16.92 | 16.39 | 16.46 | 4,104,309 | -0.11(-0.68%) |
Sep 22, 2010 | 16.98 | 17.00 | 16.49 | 16.57 | 4,325,084 | -0.48(-2.80%) |
Sep 21, 2010 | 17.20 | 17.41 | 17.03 | 17.05 | 2,663,712 | -0.14(-0.82%) |
Sep 20, 2010 | 16.72 | 17.24 | 16.61 | 17.19 | 2,699,486 | +0.47(+2.81%) |
Sep 17, 2010 | 16.72 | 16.83 | 16.49 | 16.72 | 1,621,567 | -0.15(-0.90%) |
Sep 15, 2010 | 16.69 | 16.91 | 16.57 | 16.87 | 1,456,135 | +0.03(+0.18%) |
Sep 14, 2010 | 17.16 | 17.16 | 16.74 | 16.84 | 2,988,086 | -0.31(-1.82%) |
Sep 13, 2010 | 16.85 | 17.21 | 16.85 | 17.15 | 3,372,079 | +0.52(+3.13%) |
Sep 10, 2010 | 16.66 | 16.79 | 16.60 | 16.63 | 866,949 | +0.04(+0.26%) |
Sep 09, 2010 | 16.64 | 16.85 | 16.44 | 16.59 | 1,687,018 | +0.11(+0.69%) |
Sep 08, 2010 | 16.25 | 16.65 | 16.25 | 16.48 | 2,371,410 | +0.16(+1.00%) |
Sep 07, 2010 | 16.58 | 16.66 | 16.28 | 16.31 | 1,608,955 | -0.40(-2.40%) |
Sep 03, 2010 | 16.68 | 16.77 | 16.54 | 16.72 | 3,077,676 | +0.28(+1.72%) |
Sep 02, 2010 | 16.29 | 16.45 | 16.22 | 16.43 | 2,593,617 | +0.08(+0.50%) |
Sep 01, 2010 | 15.96 | 16.36 | 15.85 | 16.35 | 7,993,128 | +0.65(+4.12%) |
Aug 31, 2010 | 15.69 | 15.88 | 15.47 | 15.70 | 11,162 | +0.12(+0.76%) |
Aug 30, 2010 | 16.14 | 16.14 | 15.56 | 15.58 | 1,961,917 | -0.15(-0.95%) |
Aug 27, 2010 | 16.01 | 16.16 | 15.65 | 15.73 | 4,016,344 | -0.04(-0.24%) |
Aug 26, 2010 | 15.99 | 16.14 | 15.72 | 15.77 | 4,144,415 | -0.12(-0.75%) |
Aug 25, 2010 | 15.73 | 15.93 | 15.50 | 15.89 | 3,433,175 | +0.04(+0.23%) |
Aug 24, 2010 | 15.80 | 15.97 | 15.50 | 15.85 | 7,196,196 | -0.08(-0.51%) |
Aug 23, 2010 | 16.28 | 16.45 | 15.93 | 15.93 | 2,990,317 | -0.27(-1.65%) |
Aug 20, 2010 | 16.21 | 16.25 | 15.82 | 16.20 | 8,804,162 | -0.09(-0.55%) |
Aug 19, 2010 | 16.57 | 16.70 | 16.18 | 16.29 | 5,113,163 | -0.41(-2.45%) |
Aug 18, 2010 | 16.69 | 16.80 | 16.45 | 16.70 | 3,290,261 | +0.04(+0.27%) |
Aug 17, 2010 | 16.64 | 16.78 | 16.45 | 16.66 | 4,677,545 | +0.23(+1.40%) |
Aug 16, 2010 | 16.23 | 16.51 | 16.22 | 16.43 | 3,461,501 | +0.10(+0.64%) |
Aug 13, 2010 | 16.32 | 16.53 | 16.29 | 16.32 | 3,640,031 | -0.15(-0.90%) |
Aug 12, 2010 | 16.60 | 16.65 | 16.39 | 16.47 | 6,433,151 | -0.28(-1.69%) |
Aug 11, 2010 | 17.24 | 17.24 | 16.71 | 16.75 | 10,234,888 | -0.78(-4.45%) |
Aug 10, 2010 | 17.70 | 17.76 | 17.41 | 17.53 | 4,784,654 | -0.35(-1.95%) |
Aug 09, 2010 | 17.64 | 17.90 | 17.50 | 17.88 | 2,915,850 | +0.30(+1.73%) |
Aug 06, 2010 | 17.58 | 17.67 | 17.25 | 17.58 | 4,588,808 | -0.22(-1.25%) |
Aug 05, 2010 | 17.80 | 17.88 | 17.69 | 17.80 | 4,874,202 | -0.16(-0.91%) |
Aug 04, 2010 | 18.11 | 18.17 | 17.90 | 17.96 | 4,836,019 | +0.04(+0.21%) |
Aug 03, 2010 | 18.02 | 18.25 | 17.80 | 17.93 | 2,522,208 | -0.10(-0.54%) |
Aug 02, 2010 | 17.97 | 18.09 | 17.83 | 18.02 | 2,707,925 | +0.35(+1.98%) |
Jul 30, 2010 | 17.67 | 17.93 | 17.49 | 17.67 | 3,843,223 | -0.08(-0.46%) |
Jul 29, 2010 | 18.10 | 18.10 | 17.53 | 17.76 | 4,623,202 | -0.04(-0.25%) |
Jul 28, 2010 | 17.96 | 18.18 | 17.74 | 17.80 | 2,071,828 | -0.26(-1.44%) |
Jul 27, 2010 | 18.12 | 18.30 | 18.01 | 18.06 | 3,645,147 | +0.17(+0.96%) |
Jul 26, 2010 | 17.43 | 17.90 | 17.32 | 17.89 | 4,248,302 | +0.48(+2.73%) |
Jul 23, 2010 | 17.13 | 17.48 | 16.95 | 17.41 | 4,752,813 | +0.24(+1.39%) |
Jul 22, 2010 | 16.83 | 17.24 | 16.77 | 17.18 | 3,632,099 | +0.66(+4.01%) |
Jul 21, 2010 | 17.48 | 17.54 | 16.51 | 16.51 | 5,507,296 | -0.80(-4.60%) |
Jul 20, 2010 | 17.01 | 17.31 | 16.82 | 17.31 | 6,631,986 | +0.13(+0.78%) |
Jul 19, 2010 | 17.44 | 17.47 | 17.00 | 17.18 | 4,523,304 | -0.18(-1.03%) |
Jul 16, 2010 | 17.35 | 18.09 | 17.25 | 17.35 | 4,631,677 | -0.79(-4.34%) |
Jul 15, 2010 | 18.44 | 18.44 | 17.81 | 18.14 | 2,637,611 | -0.20(-1.09%) |
Jul 14, 2010 | 18.64 | 18.64 | 18.15 | 18.34 | 2,158,460 | -0.33(-1.79%) |
Jul 13, 2010 | 18.22 | 18.73 | 18.14 | 18.68 | 5,073,529 | +0.76(+4.23%) |
Jul 12, 2010 | 17.94 | 18.16 | 17.76 | 17.92 | 1,395,597 | -0.13(-0.70%) |
Jul 09, 2010 | 18.05 | 18.07 | 17.60 | 18.05 | 2,584,190 | +0.39(+2.19%) |
Jul 08, 2010 | 17.53 | 17.73 | 17.40 | 17.66 | 2,518,511 | +0.22(+1.24%) |
Jul 07, 2010 | 16.74 | 17.44 | 16.74 | 17.44 | 2,691,685 | +0.75(+4.50%) |
Jul 06, 2010 | 16.93 | 17.22 | 16.57 | 16.69 | 1,944,135 | -0.04(-0.22%) |
Jul 02, 2010 | 16.73 | 17.09 | 16.58 | 16.73 | 2,159,258 | -0.18(-1.06%) |
Jul 01, 2010 | 17.12 | 17.32 | 16.50 | 16.91 | 6,542,661 | -0.26(-1.52%) |
Jun 30, 2010 | 17.38 | 17.73 | 17.12 | 17.17 | 1,811,272 | -0.19(-1.11%) |
Jun 29, 2010 | 17.73 | 17.82 | 17.30 | 17.36 | 3,992,576 | -0.76(-4.19%) |
Jun 25, 2010 | 18.12 | 18.14 | 17.66 | 18.12 | 3,262,685 | +0.44(+2.48%) |
Jun 24, 2010 | 17.97 | 18.03 | 17.61 | 17.68 | 2,864,713 | -0.26(-1.45%) |
Jun 23, 2010 | 18.13 | 18.31 | 17.85 | 17.94 | 2,105,858 | -0.25(-1.35%) |
Jun 22, 2010 | 18.46 | 18.69 | 18.14 | 18.19 | 672 | -0.28(-1.53%) |
Jun 21, 2010 | 18.60 | 18.73 | 18.32 | 18.47 | 2,280,307 | -0.03(-0.16%) |
Jun 18, 2010 | 18.50 | 18.62 | 18.22 | 18.50 | 3,298,272 | +0.05(+0.26%) |
Jun 17, 2010 | 18.48 | 18.59 | 18.25 | 18.45 | 3,478,768 | +0.02(+0.12%) |
Jun 16, 2010 | 18.24 | 18.63 | 18.24 | 18.43 | 2,561,275 | +0.03(+0.16%) |
Jun 15, 2010 | 18.20 | 18.46 | 17.62 | 18.40 | 3,021,907 | +0.39(+2.18%) |
Jun 14, 2010 | 18.13 | 18.39 | 17.97 | 18.01 | 1,708,193 | -0.04(-0.25%) |
Jun 11, 2010 | 17.70 | 18.07 | 17.65 | 18.05 | 2,312,106 | +0.18(+0.99%) |
Jun 10, 2010 | 17.59 | 17.89 | 17.44 | 17.87 | 2,710,922 | +0.54(+3.12%) |
Jun 09, 2010 | 17.62 | 17.70 | 17.26 | 17.33 | 6,678,353 | -0.16(-0.89%) |
Jun 08, 2010 | 17.53 | 17.66 | 17.07 | 17.49 | 6,181,524 | -0.01(-0.04%) |
Jun 07, 2010 | 17.65 | 17.90 | 17.50 | 17.50 | 6,068,575 | -0.14(-0.80%) |
Jun 04, 2010 | 17.64 | 18.37 | 17.60 | 17.64 | 7,474,438 | -1.14(-6.08%) |
Jun 03, 2010 | 18.88 | 18.88 | 18.53 | 18.78 | 1,582,672 | +0.01(+0.08%) |
Jun 02, 2010 | 18.18 | 18.76 | 18.13 | 18.76 | 2,680,246 | +0.59(+3.22%) |
Jun 01, 2010 | 18.52 | 18.68 | 18.13 | 18.18 | 3,109,089 | -0.50(-2.66%) |
May 28, 2010 | 18.67 | 18.99 | 18.55 | 18.67 | 2,809,729 | -0.35(-1.83%) |
May 27, 2010 | 18.82 | 19.08 | 18.56 | 19.02 | 2,986,949 | +0.62(+3.38%) |
May 26, 2010 | 18.65 | 18.71 | 18.30 | 18.40 | 3,482,585 | +0.08(+0.44%) |
May 25, 2010 | 17.87 | 18.39 | 17.60 | 18.32 | 4,578,194 | +0.02(+0.12%) |
May 24, 2010 | 18.87 | 18.87 | 18.22 | 18.30 | 3,403,108 | -0.44(-2.33%) |
May 21, 2010 | 17.96 | 18.93 | 17.94 | 18.73 | 7,033,534 | +0.34(+1.85%) |
May 20, 2010 | 19.14 | 19.16 | 18.36 | 18.39 | 6,293,540 | -1.14(-5.84%) |
May 19, 2010 | 19.47 | 20.08 | 19.26 | 19.53 | 5,755,344 | -0.16(-0.83%) |
May 18, 2010 | 20.44 | 20.54 | 19.52 | 19.70 | 809 | -0.58(-2.85%) |
May 17, 2010 | 20.22 | 20.56 | 19.80 | 20.27 | 4,602,869 | +0.04(+0.18%) |
May 14, 2010 | 20.24 | 20.65 | 19.96 | 20.24 | 5,627,357 | -0.51(-2.46%) |
May 13, 2010 | 20.96 | 21.06 | 20.64 | 20.75 | 2,739,140 | -0.22(-1.06%) |
May 12, 2010 | 20.70 | 20.97 | 20.42 | 20.97 | 3,983,597 | +0.59(+2.87%) |
May 11, 2010 | 20.52 | 20.76 | 20.37 | 20.39 | 6,397,801 | +0.61(+3.07%) |
May 10, 2010 | 19.72 | 20.09 | 19.63 | 19.78 | 8,731,546 | +0.78(+4.09%) |
May 07, 2010 | 19.56 | 19.68 | 18.76 | 19.00 | 10,771,459 | +0.34(+1.83%) |
May 06, 2010 | 19.96 | 21.85 | 16.38 | 18.66 | 9,230,249 | -1.13(-5.69%) |
May 05, 2010 | 19.99 | 20.23 | 19.67 | 19.79 | 7,335,538 | -0.18(-0.89%) |
May 04, 2010 | 20.52 | 20.53 | 19.87 | 19.96 | 18,567,730 | -0.76(-3.65%) |
May 03, 2010 | 20.90 | 21.16 | 20.53 | 20.72 | 6,089,605 | +0.04(+0.18%) |
Apr 30, 2010 | 21.29 | 21.37 | 20.67 | 20.68 | 8,227,975 | -0.64(-2.99%) |
Apr 29, 2010 | 20.90 | 21.39 | 20.72 | 21.32 | 6,358,655 | +0.51(+2.46%) |
Apr 28, 2010 | 20.90 | 21.11 | 20.75 | 20.81 | 5,280,896 | +0.07(+0.32%) |
Apr 27, 2010 | 21.09 | 21.40 | 20.70 | 20.74 | 8,821,955 | -0.45(-2.13%) |
Apr 26, 2010 | 22.06 | 22.07 | 21.19 | 21.19 | 7,433,529 | -0.81(-3.67%) |
Apr 23, 2010 | 21.91 | 22.04 | 21.69 | 22.00 | 6,847,927 | +0.09(+0.41%) |
Apr 22, 2010 | 21.16 | 21.97 | 21.07 | 21.91 | 25,358,134 | +0.61(+2.84%) |
Apr 21, 2010 | 20.89 | 21.36 | 20.78 | 21.31 | 13,239,694 | +0.43(+2.07%) |
Apr 20, 2010 | 20.72 | 20.88 | 20.51 | 20.87 | 4,356,200 | +0.33(+1.62%) |
Apr 19, 2010 | 20.34 | 20.70 | 20.12 | 20.54 | 4,810,859 | +0.10(+0.51%) |
Apr 16, 2010 | 21.00 | 21.04 | 20.19 | 20.44 | 7,897,180 | -0.60(-2.85%) |
Apr 15, 2010 | 21.01 | 21.22 | 20.97 | 21.04 | 3,651,602 | +0.06(+0.28%) |
Apr 14, 2010 | 20.62 | 20.98 | 20.51 | 20.98 | 3,884,286 | +0.62(+3.06%) |
Apr 13, 2010 | 20.54 | 20.58 | 20.19 | 20.36 | 4,592,665 | -0.25(-1.22%) |
Apr 12, 2010 | 20.49 | 20.62 | 20.34 | 20.61 | 3,427,366 | +0.21(+1.02%) |
Apr 09, 2010 | 20.42 | 20.52 | 20.24 | 20.40 | 2,902,381 | +0.10(+0.47%) |
Apr 08, 2010 | 20.11 | 20.39 | 20.04 | 20.30 | 5,672,327 | +0.16(+0.77%) |
Apr 07, 2010 | 20.39 | 20.47 | 20.03 | 20.15 | 6,244,417 | -0.22(-1.09%) |
Apr 06, 2010 | 19.62 | 20.41 | 19.57 | 20.37 | 5,261,210 | +0.67(+3.42%) |
Apr 05, 2010 | 19.59 | 19.71 | 19.41 | 19.70 | 1,742,027 | +0.23(+1.18%) |
Apr 01, 2010 | 19.56 | 19.47 | 19.47 | 19.47 | 2,335,547 | +0.04(+0.23%) |
Mar 31, 2010 | 19.33 | 19.65 | 19.31 | 19.42 | 4,137,076 | -0.01(-0.04%) |
Mar 30, 2010 | 19.45 | 19.53 | 19.30 | 19.43 | 2,272,575 | +0.01(+0.08%) |
Mar 29, 2010 | 19.65 | 19.65 | 19.25 | 19.42 | 3,299,361 | -0.09(-0.46%) |
Mar 26, 2010 | 19.77 | 19.97 | 19.44 | 19.50 | 2,827,902 | -0.21(-1.05%) |
Mar 25, 2010 | 19.84 | 20.24 | 19.70 | 19.71 | 5,649,801 | +0.04(+0.23%) |
Mar 24, 2010 | 19.80 | 19.92 | 19.64 | 19.67 | 3,032,865 | -0.19(-0.97%) |
Mar 23, 2010 | 19.84 | 19.90 | 19.55 | 19.86 | 2,906,945 | +0.03(+0.15%) |
Mar 22, 2010 | 19.40 | 19.84 | 19.37 | 19.83 | 1,978,858 | +0.26(+1.32%) |
Mar 19, 2010 | 19.56 | 19.60 | 19.26 | 19.57 | 1,721,028 | +0.07(+0.34%) |
Mar 18, 2010 | 19.58 | 19.73 | 19.43 | 19.50 | 4,212,832 | -0.07(-0.38%) |
Mar 17, 2010 | 19.31 | 19.62 | 19.27 | 19.58 | 7,186,994 | +0.32(+1.65%) |
Mar 16, 2010 | 19.06 | 19.26 | 18.90 | 19.26 | 3,159,007 | +0.27(+1.40%) |
Mar 15, 2010 | 18.88 | 19.03 | 18.86 | 19.00 | 3,028,057 | +0.01(+0.08%) |
Mar 12, 2010 | 19.25 | 19.25 | 18.88 | 18.98 | 5,625,027 | -0.10(-0.50%) |
Mar 11, 2010 | 18.81 | 19.08 | 18.75 | 19.08 | 5,813,337 | +0.25(+1.33%) |
Mar 10, 2010 | 18.59 | 18.92 | 18.51 | 18.83 | 5,225,311 | +0.31(+1.68%) |
Mar 09, 2010 | 18.46 | 18.63 | 18.36 | 18.52 | 2,853,493 | +0.00(+0.00%) |
Mar 08, 2010 | 18.64 | 18.66 | 18.48 | 18.52 | 5,600,408 | -0.07(-0.40%) |
Mar 05, 2010 | 18.28 | 18.61 | 18.12 | 18.59 | 5,848,379 | +0.49(+2.69%) |
Mar 04, 2010 | 18.09 | 18.14 | 17.97 | 18.10 | 3,932,392 | +0.02(+0.12%) |
Mar 03, 2010 | 18.16 | 18.25 | 17.99 | 18.08 | 2,593,212 | -0.03(-0.16%) |
Mar 02, 2010 | 18.12 | 18.28 | 18.09 | 18.11 | 3,961,877 | +0.10(+0.57%) |
Mar 01, 2010 | 18.12 | 18.20 | 18.00 | 18.01 | 3,146,705 | -0.11(-0.61%) |
Feb 26, 2010 | 18.23 | 18.23 | 17.92 | 18.12 | 5,164,612 | -0.16(-0.89%) |
Feb 25, 2010 | 18.20 | 18.32 | 18.07 | 18.28 | 3,656,325 | -0.11(-0.60%) |
Feb 24, 2010 | 18.04 | 18.47 | 18.00 | 18.39 | 6,817,447 | +0.43(+2.39%) |
Feb 23, 2010 | 18.09 | 18.12 | 17.85 | 17.96 | 4,652,679 | -0.14(-0.78%) |
Feb 22, 2010 | 17.81 | 18.15 | 17.81 | 18.10 | 3,839,680 | +0.35(+1.96%) |
Feb 19, 2010 | 17.61 | 17.79 | 17.57 | 17.75 | 4,512,904 | +0.07(+0.38%) |
Feb 18, 2010 | 17.50 | 17.69 | 17.44 | 17.69 | 2,020,535 | +0.17(+0.97%) |
Feb 17, 2010 | 17.61 | 17.68 | 17.36 | 17.52 | 4,310,799 | -0.10(-0.59%) |
Feb 16, 2010 | 17.41 | 17.62 | 17.24 | 17.62 | 2,915,727 | +0.38(+2.23%) |
Feb 12, 2010 | 16.99 | 17.24 | 17.24 | 17.24 | 4,217,004 | +0.06(+0.34%) |
Feb 11, 2010 | 17.12 | 17.27 | 17.01 | 17.18 | 5,783,611 | -0.06(-0.34%) |
Feb 10, 2010 | 16.98 | 17.27 | 16.87 | 17.24 | 4,019,594 | +0.20(+1.17%) |
Feb 09, 2010 | 17.03 | 17.19 | 16.86 | 17.04 | 3,959,599 | +0.16(+0.96%) |
Feb 08, 2010 | 16.94 | 17.14 | 16.76 | 16.88 | 5,714,219 | -0.19(-1.12%) |
Feb 05, 2010 | 16.93 | 17.35 | 16.53 | 17.07 | 13,750,898 | +0.22(+1.31%) |
Feb 04, 2010 | 17.12 | 17.12 | 16.63 | 16.85 | 19,341,848 | -0.42(-2.44%) |
Feb 03, 2010 | 17.57 | 17.61 | 17.09 | 17.27 | 13,370,687 | -0.35(-1.97%) |
Feb 02, 2010 | 17.78 | 17.97 | 17.50 | 17.61 | 7,722,799 | -0.03(-0.17%) |
Feb 01, 2010 | 17.90 | 18.01 | 17.60 | 17.64 | 4,153,199 | -0.13(-0.75%) |
Jan 29, 2010 | 18.23 | 18.29 | 17.78 | 17.78 | 7,485,856 | -0.37(-2.04%) |
Jan 28, 2010 | 18.56 | 18.63 | 17.93 | 18.15 | 9,742,265 | -0.24(-1.29%) |
Jan 27, 2010 | 17.81 | 18.39 | 17.70 | 18.38 | 13,545,292 | +0.56(+3.15%) |
Jan 26, 2010 | 17.81 | 18.23 | 17.63 | 17.82 | 5,795,906 | -0.02(-0.12%) |
Jan 25, 2010 | 18.08 | 18.16 | 17.53 | 17.84 | 7,557,700 | -0.14(-0.78%) |
Jan 22, 2010 | 18.39 | 18.52 | 17.85 | 17.98 | 13,124,720 | -0.43(-2.33%) |
Jan 21, 2010 | 17.98 | 18.53 | 17.75 | 18.41 | 23,920,096 | +0.55(+3.10%) |
Jan 20, 2010 | 17.70 | 17.98 | 17.21 | 17.86 | 12,181,862 | -0.03(-0.17%) |
Jan 19, 2010 | 17.49 | 17.92 | 17.47 | 17.89 | 5,363,528 | +0.40(+2.28%) |
Jan 15, 2010 | 17.69 | 17.49 | 17.49 | 17.49 | 5,310,657 | -0.21(-1.21%) |
Jan 14, 2010 | 17.15 | 17.80 | 17.15 | 17.70 | 6,679,120 | +0.52(+3.05%) |
Jan 13, 2010 | 17.07 | 17.33 | 16.83 | 17.18 | 5,461,322 | +0.16(+0.91%) |
Jan 12, 2010 | 17.09 | 17.21 | 16.92 | 17.02 | 5,037,515 | -0.12(-0.69%) |
Jan 11, 2010 | 17.43 | 17.43 | 17.07 | 17.14 | 4,426,776 | -0.27(-1.53%) |
Jan 08, 2010 | 17.05 | 17.41 | 16.91 | 17.41 | 6,798,255 | +0.32(+1.86%) |
Jan 07, 2010 | 16.46 | 17.10 | 16.40 | 17.09 | 7,056,584 | +0.58(+3.54%) |
Jan 06, 2010 | 16.37 | 16.55 | 16.33 | 16.51 | 5,970,256 | +0.13(+0.77%) |
Jan 05, 2010 | 16.76 | 16.76 | 16.26 | 16.38 | 9,889,537 | -0.38(-2.29%) |
Jan 04, 2010 | 16.57 | 16.79 | 16.57 | 16.76 | 2,013,034 | +0.33(+2.02%) |
Dec 31, 2009 | 16.63 | 16.43 | 16.43 | 16.43 | 3,990,880 | -0.12(-0.71%) |
Dec 30, 2009 | 16.63 | 16.80 | 16.49 | 16.55 | 3,675,890 | -0.19(-1.15%) |
Dec 29, 2009 | 16.68 | 16.80 | 16.64 | 16.74 | 1,446,376 | +0.08(+0.49%) |
Dec 28, 2009 | 16.78 | 16.78 | 16.62 | 16.66 | 2,630,866 | -0.07(-0.40%) |
Dec 24, 2009 | 16.52 | 16.73 | 16.52 | 16.73 | 1,955,844 | +0.22(+1.34%) |
Dec 23, 2009 | 16.49 | 16.68 | 16.49 | 16.51 | 6,452,937 | -0.02(-0.13%) |
Dec 22, 2009 | 16.33 | 16.55 | 16.27 | 16.53 | 3,516,357 | +0.37(+2.29%) |
Dec 21, 2009 | 16.18 | 16.35 | 16.07 | 16.16 | 2,827,207 | +0.01(+0.05%) |
Dec 18, 2009 | 15.69 | 16.15 | 15.64 | 16.15 | 3,435,065 | +0.51(+3.26%) |
Dec 17, 2009 | 15.59 | 15.80 | 15.59 | 15.64 | 3,566,000 | -0.10(-0.66%) |
Dec 16, 2009 | 15.79 | 15.94 | 15.66 | 15.75 | 2,662,797 | -0.01(-0.05%) |
Dec 15, 2009 | 15.77 | 15.92 | 15.72 | 15.75 | 5,005,723 | +0.03(+0.20%) |
Dec 14, 2009 | 15.72 | 15.92 | 15.71 | 15.72 | 3,410,349 | +0.06(+0.41%) |
Dec 11, 2009 | 15.57 | 15.66 | 15.49 | 15.66 | 2,229,498 | +0.04(+0.28%) |
Dec 10, 2009 | 15.58 | 15.67 | 15.44 | 15.61 | 4,671,507 | +0.04(+0.28%) |
Dec 09, 2009 | 15.79 | 15.79 | 15.44 | 15.57 | 3,302,650 | -0.11(-0.71%) |
Dec 08, 2009 | 15.53 | 15.80 | 15.49 | 15.68 | 4,597,360 | -0.01(-0.05%) |
Dec 07, 2009 | 15.89 | 15.92 | 15.60 | 15.69 | 4,013,245 | -0.11(-0.70%) |
Dec 04, 2009 | 15.81 | 15.88 | 15.44 | 15.80 | 5,219,519 | +0.45(+2.94%) |
Dec 03, 2009 | 15.86 | 16.05 | 15.35 | 15.35 | 5,279,104 | -0.39(-2.49%) |
Dec 02, 2009 | 15.65 | 15.89 | 15.53 | 15.74 | 3,383,949 | +0.23(+1.48%) |
Dec 01, 2009 | 15.59 | 15.69 | 15.44 | 15.51 | 3,525,150 | -0.02(-0.14%) |
Nov 30, 2009 | 15.21 | 15.53 | 15.08 | 15.53 | 3,816,265 | +0.34(+2.24%) |
Nov 27, 2009 | 15.05 | 15.49 | 14.86 | 15.19 | 2,935,995 | -0.30(-1.95%) |
Nov 25, 2009 | 15.64 | 15.72 | 15.49 | 15.49 | 2,546,767 | -0.12(-0.76%) |
Nov 24, 2009 | 15.55 | 15.68 | 15.35 | 15.61 | 3,692,739 | -0.06(-0.38%) |
Nov 23, 2009 | 15.50 | 15.80 | 15.50 | 15.67 | 5,065,949 | +0.27(+1.77%) |
Nov 20, 2009 | 15.18 | 15.47 | 15.18 | 15.40 | 3,622,178 | +0.08(+0.53%) |
Nov 19, 2009 | 15.46 | 15.53 | 15.20 | 15.32 | 4,790,619 | -0.30(-1.94%) |
Nov 18, 2009 | 15.63 | 15.69 | 15.45 | 15.62 | 6,217,203 | +0.01(+0.09%) |
Nov 17, 2009 | 15.16 | 15.65 | 15.16 | 15.61 | 6,427,676 | +0.28(+1.83%) |
Nov 16, 2009 | 14.94 | 15.56 | 14.94 | 15.32 | 8,033,705 | +0.47(+3.18%) |
Nov 13, 2009 | 14.81 | 14.92 | 14.62 | 14.85 | 3,261,137 | +0.09(+0.60%) |
Nov 12, 2009 | 15.24 | 15.26 | 14.70 | 14.76 | 7,691,910 | -0.37(-2.44%) |
Nov 11, 2009 | 15.01 | 15.38 | 14.98 | 15.13 | 5,748,969 | +0.29(+1.94%) |
Nov 10, 2009 | 15.09 | 15.09 | 14.68 | 14.84 | 5,348,423 | -0.20(-1.33%) |
Nov 09, 2009 | 14.84 | 15.11 | 14.84 | 15.04 | 3,006,295 | +0.32(+2.21%) |
Nov 06, 2009 | 14.56 | 14.80 | 14.42 | 14.72 | 4,722,237 | +0.01(+0.10%) |
Nov 05, 2009 | 14.51 | 14.74 | 14.36 | 14.70 | 6,370,762 | +0.24(+1.69%) |
Nov 04, 2009 | 14.94 | 14.98 | 14.44 | 14.46 | 6,140,424 | -0.35(-2.34%) |
Nov 03, 2009 | 14.65 | 14.87 | 14.45 | 14.81 | 6,817,774 | -0.04(-0.25%) |