Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.75 | 18.09 | 17.65 | 18.06 | 5,572,782 | +0.24(+1.35%) |
Oct 28, 2010 | 17.98 | 17.98 | 17.63 | 17.82 | 3,064,955 | -0.08(-0.44%) |
Oct 27, 2010 | 17.69 | 17.90 | 17.53 | 17.90 | 5,338,277 | +0.19(+1.06%) |
Oct 25, 2010 | 17.90 | 17.92 | 17.69 | 17.71 | 5,847,586 | -0.09(-0.53%) |
Oct 22, 2010 | 17.33 | 17.93 | 17.19 | 17.80 | 6,430,809 | +0.86(+5.10%) |
Oct 21, 2010 | 17.03 | 17.17 | 16.77 | 16.94 | 4,782,680 | -0.02(-0.14%) |
Oct 20, 2010 | 17.01 | 17.20 | 16.93 | 16.96 | 6,672,040 | +0.01(+0.05%) |
Oct 19, 2010 | 17.08 | 17.17 | 16.82 | 16.95 | 6,104,933 | -0.30(-1.71%) |
Oct 18, 2010 | 17.21 | 17.27 | 17.11 | 17.25 | 3,375,569 | -0.01(-0.05%) |
Oct 15, 2010 | 17.26 | 17.26 | 17.05 | 17.26 | 5,281,923 | +0.13(+0.77%) |
Oct 14, 2010 | 17.07 | 17.26 | 17.02 | 17.12 | 4,870,138 | +0.06(+0.36%) |
Oct 13, 2010 | 16.97 | 17.19 | 16.97 | 17.06 | 8,263,355 | +0.14(+0.83%) |
Oct 12, 2010 | 16.88 | 17.03 | 16.70 | 16.92 | 6,464,118 | +0.05(+0.28%) |
Oct 11, 2010 | 17.07 | 17.12 | 16.81 | 16.88 | 4,429,861 | -0.11(-0.64%) |
Oct 08, 2010 | 16.88 | 17.26 | 16.83 | 16.98 | 8,218,493 | +0.33(+2.01%) |
Oct 07, 2010 | 16.69 | 16.83 | 16.59 | 16.65 | 5,463,129 | +0.05(+0.28%) |
Oct 06, 2010 | 16.76 | 16.82 | 16.46 | 16.60 | 5,130,095 | -0.22(-1.30%) |
Oct 05, 2010 | 16.74 | 16.93 | 16.64 | 16.82 | 5,787,843 | +0.33(+2.03%) |
Oct 04, 2010 | 16.55 | 16.67 | 16.41 | 16.49 | 6,165,335 | -0.05(-0.33%) |
Oct 01, 2010 | 16.57 | 16.70 | 16.41 | 16.54 | 4,061,452 | +0.10(+0.61%) |
Sep 30, 2010 | 16.67 | 16.84 | 16.22 | 16.44 | 5,381,302 | -0.09(-0.56%) |
Sep 29, 2010 | 16.41 | 16.63 | 16.39 | 16.53 | 4,484,819 | +0.04(+0.24%) |
Sep 28, 2010 | 16.37 | 16.55 | 16.05 | 16.49 | 5,603,803 | +0.22(+1.34%) |
Sep 27, 2010 | 16.51 | 16.51 | 16.23 | 16.28 | 2,898,663 | -0.19(-1.13%) |
Sep 24, 2010 | 16.22 | 16.46 | 16.09 | 16.46 | 4,756,902 | +0.37(+2.27%) |
Sep 23, 2010 | 15.94 | 16.25 | 15.88 | 16.10 | 4,459,979 | +0.02(+0.15%) |
Sep 22, 2010 | 16.03 | 16.40 | 16.03 | 16.07 | 5,394,402 | +0.02(+0.15%) |
Sep 21, 2010 | 16.08 | 16.22 | 16.01 | 16.05 | 5,311,629 | -0.07(-0.43%) |
Sep 20, 2010 | 16.01 | 16.21 | 15.93 | 16.12 | 5,745,413 | +0.21(+1.32%) |
Sep 17, 2010 | 15.83 | 16.01 | 15.75 | 15.91 | 6,793,459 | +0.19(+1.24%) |
Sep 15, 2010 | 15.42 | 15.75 | 15.38 | 15.72 | 6,661,739 | +0.18(+1.15%) |
Sep 14, 2010 | 15.60 | 15.72 | 15.54 | 15.54 | 5,599,498 | -0.16(-1.04%) |
Sep 13, 2010 | 15.49 | 15.75 | 15.45 | 15.70 | 6,267,457 | +0.30(+1.97%) |
Sep 10, 2010 | 15.12 | 15.49 | 15.06 | 15.40 | 5,492,855 | +0.33(+2.17%) |
Sep 09, 2010 | 15.18 | 15.21 | 14.98 | 15.07 | 4,457,959 | +0.05(+0.31%) |
Sep 08, 2010 | 14.88 | 15.10 | 14.88 | 15.02 | 7,445,445 | +0.19(+1.31%) |
Sep 07, 2010 | 14.80 | 15.01 | 14.78 | 14.83 | 5,911,768 | -0.03(-0.21%) |
Sep 03, 2010 | 14.67 | 14.86 | 14.51 | 14.86 | 5,837,542 | +0.33(+2.25%) |
Sep 02, 2010 | 14.45 | 14.54 | 14.30 | 14.53 | 3,537,300 | +0.08(+0.54%) |
Sep 01, 2010 | 14.20 | 14.54 | 14.15 | 14.45 | 5,236,396 | +0.45(+3.24%) |
Aug 31, 2010 | 13.92 | 14.10 | 13.78 | 14.00 | 8,080,218 | -0.01(-0.07%) |
Aug 30, 2010 | 14.14 | 14.29 | 13.97 | 14.01 | 4,104,773 | -0.23(-1.64%) |
Aug 27, 2010 | 14.17 | 14.29 | 13.87 | 14.24 | 4,904,096 | +0.13(+0.94%) |
Aug 26, 2010 | 14.16 | 14.26 | 14.05 | 14.11 | 5,509,751 | -0.02(-0.11%) |
Aug 25, 2010 | 14.06 | 14.18 | 13.91 | 14.13 | 5,422,208 | -0.03(-0.22%) |
Aug 24, 2010 | 14.20 | 14.24 | 14.04 | 14.16 | 5,975,808 | -0.18(-1.25%) |
Aug 23, 2010 | 14.34 | 14.52 | 14.27 | 14.34 | 4,897,538 | +0.05(+0.38%) |
Aug 20, 2010 | 14.21 | 14.38 | 14.11 | 14.28 | 4,616,682 | -0.03(-0.22%) |
Aug 19, 2010 | 14.46 | 14.67 | 14.19 | 14.31 | 5,333,795 | -0.14(-0.97%) |
Aug 18, 2010 | 14.45 | 14.56 | 14.28 | 14.45 | 4,265,900 | -0.07(-0.48%) |
Aug 17, 2010 | 14.39 | 14.75 | 14.35 | 14.53 | 4,429,992 | +0.22(+1.52%) |
Aug 16, 2010 | 14.15 | 14.35 | 14.04 | 14.31 | 4,754,057 | +0.05(+0.33%) |
Aug 13, 2010 | 14.17 | 14.30 | 14.11 | 14.26 | 4,351,075 | +0.01(+0.05%) |
Aug 12, 2010 | 14.17 | 14.31 | 14.11 | 14.25 | 4,331,469 | -0.18(-1.24%) |
Aug 11, 2010 | 14.75 | 14.81 | 14.41 | 14.43 | 5,590,942 | -0.59(-3.94%) |
Aug 10, 2010 | 15.30 | 15.35 | 14.83 | 15.02 | 7,119,069 | -0.43(-2.77%) |
Aug 09, 2010 | 15.51 | 15.52 | 15.40 | 15.45 | 2,641,692 | +0.02(+0.15%) |
Aug 06, 2010 | 15.30 | 15.47 | 15.12 | 15.43 | 4,633,095 | +0.02(+0.15%) |
Aug 05, 2010 | 15.46 | 15.49 | 15.29 | 15.40 | 4,061,517 | -0.12(-0.75%) |
Aug 04, 2010 | 15.37 | 15.54 | 15.26 | 15.52 | 4,141,731 | +0.23(+1.47%) |
Aug 03, 2010 | 15.46 | 15.50 | 15.24 | 15.30 | 4,564,629 | -0.19(-1.25%) |
Aug 02, 2010 | 15.33 | 15.54 | 15.25 | 15.49 | 4,357,741 | +0.30(+1.94%) |
Jul 30, 2010 | 14.95 | 15.29 | 14.83 | 15.20 | 5,726,158 | +0.13(+0.88%) |
Jul 29, 2010 | 15.32 | 15.44 | 14.84 | 15.06 | 4,973,371 | -0.22(-1.42%) |
Jul 28, 2010 | 15.39 | 15.46 | 15.20 | 15.28 | 6,004,227 | -0.12(-0.81%) |
Jul 27, 2010 | 15.33 | 15.45 | 15.21 | 15.40 | 5,612,533 | +0.10(+0.66%) |
Jul 26, 2010 | 15.02 | 15.32 | 14.95 | 15.30 | 5,125,457 | +0.25(+1.65%) |
Jul 23, 2010 | 15.01 | 15.10 | 14.74 | 15.06 | 7,271,701 | +0.22(+1.47%) |
Jul 22, 2010 | 14.61 | 15.01 | 14.61 | 14.84 | 8,009,922 | +0.27(+1.87%) |
Jul 21, 2010 | 15.06 | 15.11 | 14.47 | 14.57 | 9,087,230 | -0.49(-3.25%) |
Jul 20, 2010 | 14.72 | 15.06 | 14.53 | 15.06 | 7,682,001 | +0.07(+0.47%) |
Jul 19, 2010 | 14.81 | 15.00 | 14.75 | 14.99 | 5,717,937 | +0.23(+1.53%) |
Jul 16, 2010 | 15.09 | 15.09 | 14.52 | 14.76 | 10,996,456 | -0.33(-2.21%) |
Jul 15, 2010 | 15.03 | 15.13 | 14.85 | 15.09 | 5,572,867 | +0.09(+0.57%) |
Jul 14, 2010 | 15.11 | 15.17 | 14.89 | 15.01 | 7,279,022 | -0.09(-0.62%) |
Jul 13, 2010 | 14.84 | 15.22 | 14.80 | 15.10 | 7,801,029 | +0.43(+2.91%) |
Jul 12, 2010 | 14.54 | 14.75 | 14.48 | 14.67 | 9,030,372 | +0.09(+0.64%) |
Jul 09, 2010 | 14.37 | 14.58 | 14.33 | 14.58 | 6,473,125 | +0.16(+1.13%) |
Jul 08, 2010 | 14.57 | 14.60 | 14.27 | 14.42 | 8,594,270 | -0.09(-0.59%) |
Jul 07, 2010 | 14.08 | 14.53 | 14.08 | 14.50 | 7,123,242 | +0.47(+3.32%) |
Jul 06, 2010 | 14.09 | 14.21 | 13.87 | 14.04 | 7,035,453 | +0.09(+0.61%) |
Jul 02, 2010 | 14.04 | 14.12 | 13.86 | 13.95 | 6,871,229 | -0.03(-0.22%) |
Jul 01, 2010 | 14.29 | 14.34 | 13.83 | 13.98 | 13,539,517 | -0.31(-2.17%) |
Jun 30, 2010 | 14.49 | 14.64 | 14.29 | 14.29 | 9,539,739 | -0.25(-1.71%) |
Jun 29, 2010 | 14.78 | 14.85 | 14.43 | 14.54 | 8,396,876 | -0.57(-3.80%) |
Jun 25, 2010 | 14.99 | 15.20 | 14.84 | 15.12 | 7,460,993 | +0.18(+1.20%) |
Jun 24, 2010 | 15.12 | 15.19 | 14.87 | 14.94 | 5,013,222 | -0.27(-1.79%) |
Jun 23, 2010 | 15.29 | 15.39 | 15.15 | 15.21 | 5,500,399 | -0.10(-0.66%) |
Jun 22, 2010 | 15.58 | 15.72 | 15.27 | 15.31 | 5,593,401 | -0.27(-1.74%) |
Jun 21, 2010 | 15.77 | 15.95 | 15.54 | 15.58 | 5,849,550 | -0.04(-0.25%) |
Jun 18, 2010 | 15.70 | 15.81 | 15.58 | 15.62 | 7,563,425 | -0.05(-0.35%) |
Jun 17, 2010 | 15.82 | 15.85 | 15.54 | 15.68 | 5,144,351 | -0.11(-0.69%) |
Jun 16, 2010 | 15.65 | 15.86 | 15.65 | 15.79 | 3,377,484 | -0.05(-0.34%) |
Jun 15, 2010 | 15.28 | 15.86 | 15.23 | 15.84 | 6,101,193 | +0.61(+4.03%) |
Jun 14, 2010 | 15.37 | 15.58 | 15.22 | 15.23 | 6,301,537 | -0.05(-0.31%) |
Jun 11, 2010 | 15.09 | 15.29 | 15.04 | 15.27 | 6,010,129 | -0.02(-0.10%) |
Jun 10, 2010 | 14.96 | 15.33 | 14.89 | 15.29 | 5,687,552 | +0.54(+3.63%) |
Jun 09, 2010 | 14.92 | 15.13 | 14.74 | 14.75 | 4,912,973 | -0.06(-0.42%) |
Jun 08, 2010 | 14.81 | 14.85 | 14.60 | 14.81 | 6,294,468 | +0.11(+0.74%) |
Jun 07, 2010 | 15.13 | 15.19 | 14.68 | 14.71 | 6,090,172 | -0.37(-2.49%) |
Jun 04, 2010 | 15.50 | 15.56 | 15.04 | 15.08 | 5,637,977 | -0.71(-4.51%) |
Jun 03, 2010 | 15.50 | 15.85 | 15.37 | 15.79 | 6,561,342 | +0.33(+2.11%) |
Jun 02, 2010 | 15.02 | 15.47 | 14.79 | 15.47 | 8,784,742 | +0.22(+1.43%) |
Jun 01, 2010 | 15.61 | 15.72 | 15.24 | 15.25 | 6,727,537 | -0.48(-3.06%) |
May 28, 2010 | 15.82 | 15.85 | 15.39 | 15.73 | 7,085,575 | -0.09(-0.59%) |
May 27, 2010 | 15.61 | 15.83 | 15.49 | 15.82 | 4,947,818 | +0.54(+3.51%) |
May 26, 2010 | 15.45 | 15.65 | 15.20 | 15.29 | 7,018,950 | -0.10(-0.66%) |
May 25, 2010 | 15.02 | 15.39 | 14.88 | 15.39 | 9,291,949 | +0.07(+0.46%) |
May 24, 2010 | 15.39 | 15.53 | 15.23 | 15.32 | 7,169,611 | -0.10(-0.65%) |
May 21, 2010 | 15.09 | 15.51 | 14.97 | 15.42 | 8,335,773 | +0.16(+1.07%) |
May 20, 2010 | 15.32 | 15.66 | 15.22 | 15.26 | 8,393,371 | -0.61(-3.86%) |
May 19, 2010 | 15.90 | 16.00 | 15.69 | 15.87 | 8,821,147 | -0.06(-0.39%) |
May 18, 2010 | 16.18 | 16.26 | 15.83 | 15.93 | 10,268,374 | -0.10(-0.63%) |
May 17, 2010 | 15.91 | 16.09 | 15.75 | 16.03 | 11,606,336 | +0.13(+0.83%) |
May 14, 2010 | 16.14 | 16.20 | 15.35 | 15.90 | 24,790,668 | -1.06(-6.26%) |
May 13, 2010 | 16.80 | 17.27 | 16.75 | 16.96 | 10,418,341 | -0.04(-0.23%) |
May 12, 2010 | 16.65 | 17.14 | 16.59 | 17.00 | 8,953,188 | +0.36(+2.14%) |
May 11, 2010 | 16.68 | 16.90 | 16.22 | 16.65 | 7,529,400 | +0.26(+1.56%) |
May 10, 2010 | 16.27 | 16.55 | 16.19 | 16.39 | 9,017,862 | +0.50(+3.17%) |
May 07, 2010 | 16.20 | 16.42 | 15.65 | 15.89 | 17,001,466 | -0.46(-2.80%) |
May 06, 2010 | 16.91 | 16.99 | 15.57 | 16.34 | 14,685,247 | -0.70(-4.09%) |
May 05, 2010 | 17.13 | 17.27 | 16.96 | 17.04 | 7,410,293 | -0.14(-0.81%) |
May 04, 2010 | 17.57 | 17.58 | 17.14 | 17.18 | 7,942,137 | -0.58(-3.27%) |
May 03, 2010 | 17.72 | 17.91 | 17.58 | 17.76 | 7,095,196 | +0.07(+0.39%) |
Apr 30, 2010 | 18.19 | 18.23 | 17.68 | 17.69 | 6,481,589 | -0.47(-2.56%) |
Apr 29, 2010 | 18.09 | 18.18 | 17.87 | 18.16 | 5,187,521 | +0.12(+0.64%) |
Apr 28, 2010 | 18.06 | 18.12 | 17.87 | 18.04 | 5,713,042 | +0.04(+0.21%) |
Apr 27, 2010 | 18.30 | 18.44 | 17.97 | 18.00 | 7,928,026 | -0.33(-1.78%) |
Apr 26, 2010 | 18.22 | 18.42 | 18.18 | 18.33 | 4,012,866 | +0.08(+0.42%) |
Apr 23, 2010 | 18.39 | 18.39 | 18.05 | 18.25 | 6,267,799 | -0.14(-0.76%) |
Apr 22, 2010 | 18.12 | 18.41 | 17.93 | 18.39 | 4,559,686 | +0.16(+0.85%) |
Apr 21, 2010 | 18.03 | 18.25 | 18.00 | 18.23 | 4,225,602 | +0.13(+0.73%) |
Apr 20, 2010 | 17.72 | 18.30 | 17.72 | 18.10 | 6,386,473 | +0.38(+2.14%) |
Apr 19, 2010 | 17.70 | 17.86 | 17.53 | 17.72 | 4,942,404 | +0.02(+0.09%) |
Apr 16, 2010 | 17.82 | 18.02 | 17.67 | 17.71 | 6,143,032 | -0.17(-0.95%) |
Apr 15, 2010 | 17.99 | 18.03 | 17.84 | 17.88 | 4,562,866 | -0.13(-0.73%) |
Apr 14, 2010 | 17.78 | 18.05 | 17.74 | 18.01 | 4,280,762 | +0.23(+1.31%) |
Apr 13, 2010 | 17.72 | 17.85 | 17.61 | 17.78 | 4,263,443 | -0.10(-0.56%) |
Apr 12, 2010 | 17.83 | 17.93 | 17.71 | 17.88 | 3,418,066 | +0.09(+0.52%) |
Apr 09, 2010 | 17.70 | 17.82 | 17.66 | 17.78 | 4,652,090 | +0.06(+0.35%) |
Apr 08, 2010 | 17.48 | 17.86 | 17.44 | 17.72 | 5,510,119 | +0.18(+1.02%) |
Apr 07, 2010 | 18.06 | 18.07 | 17.48 | 17.54 | 11,016,584 | -0.60(-3.29%) |
Apr 06, 2010 | 17.96 | 18.20 | 17.46 | 18.14 | 22,455,914 | -0.35(-1.89%) |
Apr 05, 2010 | 18.13 | 18.54 | 18.06 | 18.49 | 4,635,427 | +0.43(+2.40%) |
Apr 01, 2010 | 18.17 | 18.06 | 18.06 | 18.06 | 4,132,322 | -0.14(-0.77%) |
Mar 31, 2010 | 18.13 | 18.34 | 18.06 | 18.20 | 4,833,574 | +0.03(+0.17%) |
Mar 30, 2010 | 18.13 | 18.31 | 18.02 | 18.16 | 3,148,336 | +0.04(+0.21%) |
Mar 29, 2010 | 18.08 | 18.30 | 18.08 | 18.13 | 3,919,576 | -0.02(-0.13%) |
Mar 26, 2010 | 18.28 | 18.28 | 18.02 | 18.15 | 5,279,372 | -0.03(-0.17%) |
Mar 25, 2010 | 18.38 | 18.52 | 18.16 | 18.18 | 5,972,464 | -0.21(-1.14%) |
Mar 24, 2010 | 18.34 | 18.45 | 18.33 | 18.39 | 4,236,855 | -0.06(-0.34%) |
Mar 23, 2010 | 18.29 | 18.47 | 18.14 | 18.45 | 6,248,071 | +0.15(+0.85%) |
Mar 22, 2010 | 18.14 | 18.36 | 18.05 | 18.30 | 5,930,229 | +0.12(+0.64%) |
Mar 19, 2010 | 18.41 | 18.41 | 17.94 | 18.18 | 6,319,778 | -0.05(-0.26%) |
Mar 18, 2010 | 18.25 | 18.30 | 18.12 | 18.23 | 3,467,152 | +0.00(+0.00%) |
Mar 17, 2010 | 18.09 | 18.32 | 18.03 | 18.23 | 5,043,972 | +0.21(+1.16%) |
Mar 16, 2010 | 17.85 | 18.03 | 17.79 | 18.02 | 5,024,117 | +0.19(+1.09%) |
Mar 15, 2010 | 17.73 | 17.88 | 17.60 | 17.82 | 4,944,398 | +0.16(+0.92%) |
Mar 12, 2010 | 17.56 | 17.72 | 17.45 | 17.66 | 5,211,378 | +0.09(+0.53%) |
Mar 11, 2010 | 17.52 | 17.60 | 17.37 | 17.57 | 7,417,308 | +0.05(+0.27%) |
Mar 10, 2010 | 17.78 | 17.78 | 17.41 | 17.52 | 9,722,494 | -0.21(-1.18%) |
Mar 09, 2010 | 17.61 | 17.82 | 17.56 | 17.73 | 4,553,208 | +0.05(+0.26%) |
Mar 08, 2010 | 17.69 | 17.75 | 17.60 | 17.68 | 3,657,389 | -0.02(-0.13%) |
Mar 05, 2010 | 17.41 | 17.76 | 17.41 | 17.71 | 7,113,717 | +0.26(+1.47%) |
Mar 04, 2010 | 17.57 | 17.60 | 17.40 | 17.45 | 5,326,251 | -0.15(-0.84%) |
Mar 03, 2010 | 17.64 | 17.69 | 17.52 | 17.60 | 4,633,485 | +0.03(+0.18%) |
Mar 02, 2010 | 17.70 | 17.83 | 17.51 | 17.57 | 5,111,884 | -0.13(-0.74%) |
Mar 01, 2010 | 17.51 | 17.82 | 17.51 | 17.70 | 3,416,660 | +0.26(+1.47%) |
Feb 26, 2010 | 17.44 | 17.47 | 17.27 | 17.44 | 3,727,527 | +0.00(+0.00%) |
Feb 25, 2010 | 17.15 | 17.47 | 17.04 | 17.44 | 4,757,378 | -0.05(-0.27%) |
Feb 24, 2010 | 17.27 | 17.64 | 17.27 | 17.49 | 4,916,728 | +0.34(+1.99%) |
Feb 23, 2010 | 17.30 | 17.44 | 17.12 | 17.15 | 4,083,556 | -0.16(-0.94%) |
Feb 22, 2010 | 17.48 | 17.50 | 17.17 | 17.31 | 4,547,202 | -0.14(-0.80%) |
Feb 19, 2010 | 17.46 | 17.63 | 17.37 | 17.45 | 4,557,112 | +0.03(+0.18%) |
Feb 18, 2010 | 17.17 | 17.44 | 17.12 | 17.42 | 4,543,229 | +0.28(+1.63%) |
Feb 17, 2010 | 17.24 | 17.25 | 17.06 | 17.14 | 3,829,027 | +0.09(+0.50%) |
Feb 16, 2010 | 16.78 | 17.06 | 16.71 | 17.06 | 5,301,889 | +0.32(+1.90%) |
Feb 12, 2010 | 16.61 | 16.74 | 16.74 | 16.74 | 6,504,760 | -0.11(-0.64%) |
Feb 11, 2010 | 16.82 | 16.87 | 16.51 | 16.85 | 3,603,231 | +0.12(+0.70%) |
Feb 10, 2010 | 16.89 | 16.95 | 16.61 | 16.73 | 4,706,183 | -0.11(-0.64%) |
Feb 09, 2010 | 16.89 | 16.94 | 16.68 | 16.84 | 5,140,692 | +0.19(+1.12%) |
Feb 08, 2010 | 16.82 | 16.87 | 16.55 | 16.65 | 3,326,595 | -0.15(-0.88%) |
Feb 05, 2010 | 16.71 | 16.86 | 16.51 | 16.80 | 8,465,423 | +0.10(+0.60%) |
Feb 04, 2010 | 16.95 | 17.02 | 16.65 | 16.70 | 7,030,978 | -0.35(-2.04%) |
Feb 03, 2010 | 17.00 | 17.09 | 16.91 | 17.05 | 5,070,130 | -0.09(-0.50%) |
Feb 02, 2010 | 17.03 | 17.20 | 16.90 | 17.13 | 7,806,469 | +0.09(+0.55%) |
Feb 01, 2010 | 17.10 | 17.12 | 16.87 | 17.04 | 8,263,476 | -0.02(-0.09%) |
Jan 29, 2010 | 17.41 | 17.49 | 16.95 | 17.06 | 13,479,061 | -0.24(-1.39%) |
Jan 28, 2010 | 17.64 | 17.64 | 17.09 | 17.30 | 7,475,762 | -0.27(-1.54%) |
Jan 27, 2010 | 17.50 | 17.64 | 17.31 | 17.57 | 5,928,213 | +0.02(+0.13%) |
Jan 26, 2010 | 17.43 | 17.69 | 17.43 | 17.54 | 6,129,484 | +0.09(+0.49%) |
Jan 25, 2010 | 17.60 | 17.73 | 17.37 | 17.46 | 7,083,992 | -0.19(-1.05%) |
Jan 22, 2010 | 18.09 | 18.20 | 17.61 | 17.64 | 8,412,465 | -0.44(-2.44%) |
Jan 21, 2010 | 18.19 | 18.39 | 17.98 | 18.08 | 8,081,709 | -0.12(-0.68%) |
Jan 20, 2010 | 18.19 | 18.34 | 17.84 | 18.21 | 8,743,619 | -0.17(-0.93%) |
Jan 19, 2010 | 18.05 | 18.47 | 17.97 | 18.38 | 8,857,724 | +0.36(+1.98%) |
Jan 15, 2010 | 18.26 | 18.02 | 18.02 | 18.02 | 7,324,214 | -0.13(-0.72%) |
Jan 14, 2010 | 17.81 | 18.25 | 17.78 | 18.15 | 5,826,511 | +0.23(+1.30%) |
Jan 13, 2010 | 17.69 | 18.02 | 17.57 | 17.92 | 4,475,847 | +0.32(+1.80%) |
Jan 12, 2010 | 17.75 | 17.85 | 17.40 | 17.61 | 4,952,265 | -0.25(-1.39%) |
Jan 11, 2010 | 17.88 | 17.94 | 17.67 | 17.85 | 3,766,339 | -0.03(-0.17%) |
Jan 08, 2010 | 17.64 | 17.90 | 17.61 | 17.88 | 4,133,464 | +0.19(+1.05%) |
Jan 07, 2010 | 17.64 | 17.78 | 17.55 | 17.70 | 4,292,813 | +0.09(+0.48%) |
Jan 06, 2010 | 17.64 | 17.74 | 17.53 | 17.61 | 4,488,341 | -0.12(-0.65%) |
Jan 05, 2010 | 17.54 | 17.87 | 17.50 | 17.73 | 4,441,944 | -0.06(-0.35%) |
Jan 04, 2010 | 17.71 | 17.91 | 17.63 | 17.79 | 4,374,336 | +0.41(+2.36%) |
Dec 31, 2009 | 17.54 | 17.38 | 17.38 | 17.38 | 2,518,853 | -0.09(-0.49%) |
Dec 30, 2009 | 17.75 | 17.81 | 17.45 | 17.47 | 6,477,036 | -0.15(-0.88%) |
Dec 29, 2009 | 17.83 | 17.88 | 17.57 | 17.62 | 4,498,153 | -0.14(-0.78%) |
Dec 28, 2009 | 18.02 | 18.06 | 17.73 | 17.76 | 5,758,188 | -0.20(-1.12%) |
Dec 24, 2009 | 17.67 | 17.98 | 17.60 | 17.96 | 2,473,962 | +0.32(+1.80%) |
Dec 23, 2009 | 17.50 | 17.67 | 17.46 | 17.64 | 5,664,386 | +0.15(+0.88%) |
Dec 22, 2009 | 17.54 | 17.64 | 17.48 | 17.49 | 5,539,595 | -0.04(-0.22%) |
Dec 21, 2009 | 17.51 | 17.70 | 17.51 | 17.53 | 5,297,859 | +0.11(+0.62%) |
Dec 18, 2009 | 17.45 | 17.60 | 17.36 | 17.42 | 9,808,750 | +0.08(+0.45%) |
Dec 17, 2009 | 17.69 | 17.69 | 17.34 | 17.34 | 10,102,299 | -0.06(-0.36%) |
Dec 16, 2009 | 17.50 | 17.69 | 17.39 | 17.40 | 11,031,480 | -0.02(-0.09%) |
Dec 15, 2009 | 17.61 | 17.79 | 17.42 | 17.42 | 17,468,764 | -0.36(-2.00%) |
Dec 14, 2009 | 17.88 | 17.99 | 17.74 | 17.78 | 8,612,813 | +0.11(+0.61%) |
Dec 11, 2009 | 17.64 | 17.72 | 17.54 | 17.67 | 4,695,155 | +0.09(+0.48%) |
Dec 10, 2009 | 17.67 | 17.80 | 17.52 | 17.58 | 4,502,316 | -0.09(-0.53%) |
Dec 09, 2009 | 17.41 | 17.71 | 17.30 | 17.67 | 9,269,233 | +0.72(+4.24%) |
Dec 08, 2009 | 16.99 | 17.19 | 16.85 | 16.95 | 4,423,564 | -0.33(-1.93%) |
Dec 07, 2009 | 17.36 | 17.53 | 17.20 | 17.29 | 5,006,365 | -0.24(-1.37%) |
Dec 04, 2009 | 17.46 | 17.54 | 17.22 | 17.53 | 6,267,376 | +0.28(+1.62%) |
Dec 03, 2009 | 17.55 | 17.60 | 17.21 | 17.25 | 4,515,702 | -0.10(-0.58%) |
Dec 02, 2009 | 17.31 | 17.52 | 17.15 | 17.35 | 3,322,759 | -0.05(-0.27%) |
Dec 01, 2009 | 17.23 | 17.43 | 17.19 | 17.40 | 4,482,625 | +0.29(+1.72%) |
Nov 30, 2009 | 16.95 | 17.13 | 16.82 | 17.10 | 5,503,553 | +0.08(+0.45%) |
Nov 27, 2009 | 16.75 | 17.23 | 16.68 | 17.02 | 2,550,062 | -0.26(-1.48%) |
Nov 25, 2009 | 17.13 | 17.40 | 17.09 | 17.28 | 4,427,008 | +0.22(+1.32%) |
Nov 24, 2009 | 17.48 | 17.48 | 17.06 | 17.06 | 4,763,979 | -0.39(-2.26%) |
Nov 23, 2009 | 17.09 | 17.45 | 17.05 | 17.45 | 6,608,688 | +0.53(+3.16%) |
Nov 20, 2009 | 16.85 | 17.09 | 16.85 | 16.92 | 7,423,605 | -0.08(-0.46%) |
Nov 19, 2009 | 17.23 | 17.24 | 16.94 | 16.99 | 5,110,883 | -0.28(-1.61%) |
Nov 18, 2009 | 17.26 | 17.28 | 16.92 | 17.27 | 4,780,049 | -0.03(-0.18%) |
Nov 17, 2009 | 17.19 | 17.32 | 17.06 | 17.30 | 4,065,346 | +0.09(+0.54%) |
Nov 16, 2009 | 17.12 | 17.34 | 17.06 | 17.21 | 5,084,949 | +0.11(+0.63%) |
Nov 13, 2009 | 16.95 | 17.23 | 16.82 | 17.10 | 4,473,087 | +0.26(+1.52%) |
Nov 12, 2009 | 17.02 | 17.06 | 16.83 | 16.85 | 4,738,115 | -0.12(-0.73%) |
Nov 11, 2009 | 16.92 | 17.16 | 16.80 | 16.97 | 4,727,550 | -0.05(-0.32%) |
Nov 10, 2009 | 17.27 | 17.30 | 16.96 | 17.02 | 5,067,684 | -0.21(-1.21%) |
Nov 09, 2009 | 16.71 | 17.24 | 16.62 | 17.23 | 6,586,298 | +0.58(+3.49%) |
Nov 06, 2009 | 16.56 | 16.75 | 16.37 | 16.65 | 4,550,851 | +0.01(+0.05%) |
Nov 05, 2009 | 16.37 | 16.68 | 16.21 | 16.65 | 5,997,752 | +0.46(+2.82%) |
Nov 04, 2009 | 16.24 | 16.51 | 16.14 | 16.19 | 5,533,652 | +0.00(+0.00%) |
Nov 03, 2009 | 16.25 | 16.25 | 15.96 | 16.19 | 4,962,613 | +0.05(+0.29%) |