Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.44 | 21.64 | 21.36 | 21.53 | 2,849,722 | +0.07(+0.33%) |
Oct 28, 2010 | 21.83 | 21.94 | 21.21 | 21.46 | 3,592,542 | -0.32(-1.46%) |
Oct 27, 2010 | 22.24 | 22.26 | 21.52 | 21.78 | 5,004,869 | -1.12(-4.89%) |
Oct 25, 2010 | 22.84 | 23.03 | 22.74 | 22.90 | 2,576,240 | +0.17(+0.77%) |
Oct 22, 2010 | 22.66 | 22.84 | 22.60 | 22.72 | 1,162,081 | +0.10(+0.46%) |
Oct 21, 2010 | 22.70 | 22.96 | 22.45 | 22.62 | 3,417,774 | -0.20(-0.87%) |
Oct 20, 2010 | 22.50 | 22.85 | 22.45 | 22.82 | 1,806,377 | +0.40(+1.77%) |
Oct 19, 2010 | 22.39 | 22.62 | 22.29 | 22.42 | 2,377,829 | -0.17(-0.77%) |
Oct 18, 2010 | 22.30 | 22.60 | 22.28 | 22.60 | 2,251,179 | +0.29(+1.32%) |
Oct 15, 2010 | 22.25 | 22.36 | 22.14 | 22.30 | 3,011,924 | +0.15(+0.68%) |
Oct 14, 2010 | 22.17 | 22.25 | 22.06 | 22.15 | 1,876,774 | -0.01(-0.04%) |
Oct 13, 2010 | 21.97 | 22.25 | 21.94 | 22.16 | 2,753,684 | +0.26(+1.20%) |
Oct 12, 2010 | 21.52 | 21.95 | 21.46 | 21.90 | 3,860,102 | +0.38(+1.77%) |
Oct 11, 2010 | 21.27 | 21.55 | 21.17 | 21.52 | 3,417,633 | +0.22(+1.04%) |
Oct 08, 2010 | 21.29 | 21.33 | 21.08 | 21.29 | 2,961,731 | +0.10(+0.45%) |
Oct 07, 2010 | 21.31 | 21.37 | 21.02 | 21.20 | 2,055,519 | -0.10(-0.48%) |
Oct 06, 2010 | 21.31 | 21.37 | 21.13 | 21.30 | 2,487,908 | -0.03(-0.15%) |
Oct 05, 2010 | 21.25 | 21.42 | 21.17 | 21.33 | 4,251,120 | +0.22(+1.05%) |
Oct 04, 2010 | 21.24 | 21.47 | 21.05 | 21.11 | 3,302,678 | -0.33(-1.56%) |
Oct 01, 2010 | 21.44 | 21.75 | 21.39 | 21.44 | 2,180,689 | -0.11(-0.53%) |
Sep 30, 2010 | 21.55 | 22.01 | 21.53 | 21.56 | 62,677 | -0.19(-0.86%) |
Sep 29, 2010 | 21.78 | 21.87 | 21.68 | 21.75 | 1,702,394 | -0.12(-0.55%) |
Sep 28, 2010 | 21.78 | 21.90 | 21.52 | 21.87 | 18,129 | +0.10(+0.44%) |
Sep 27, 2010 | 21.92 | 21.93 | 21.75 | 21.77 | 1,525,034 | -0.11(-0.51%) |
Sep 24, 2010 | 21.64 | 21.88 | 21.59 | 21.88 | 2,565,721 | +0.37(+1.70%) |
Sep 23, 2010 | 21.52 | 21.83 | 21.50 | 21.52 | 1,785,973 | -0.19(-0.88%) |
Sep 22, 2010 | 21.81 | 21.87 | 21.64 | 21.71 | 2,247,556 | -0.06(-0.26%) |
Sep 21, 2010 | 21.97 | 22.02 | 21.66 | 21.76 | 2,737,882 | -0.20(-0.90%) |
Sep 20, 2010 | 21.79 | 22.02 | 21.77 | 21.96 | 3,074,416 | +0.19(+0.88%) |
Sep 17, 2010 | 21.77 | 21.95 | 21.77 | 21.77 | 3,359,999 | -0.07(-0.33%) |
Sep 15, 2010 | 21.77 | 21.99 | 21.77 | 21.84 | 2,607,027 | -0.01(-0.04%) |
Sep 14, 2010 | 21.94 | 22.08 | 21.83 | 21.85 | 2,312,433 | -0.10(-0.43%) |
Sep 13, 2010 | 21.87 | 22.06 | 21.79 | 21.95 | 3,972,153 | +0.24(+1.10%) |
Sep 10, 2010 | 21.77 | 21.81 | 21.66 | 21.71 | 2,596,250 | -0.03(-0.15%) |
Sep 09, 2010 | 21.82 | 21.91 | 21.62 | 21.74 | 3,197 | +0.04(+0.18%) |
Sep 08, 2010 | 21.51 | 21.85 | 21.50 | 21.70 | 2,717,658 | +0.10(+0.48%) |
Sep 07, 2010 | 21.88 | 21.91 | 21.60 | 21.60 | 834 | -0.21(-0.98%) |
Sep 03, 2010 | 21.69 | 21.88 | 21.64 | 21.81 | 2,634,129 | +0.20(+0.92%) |
Sep 02, 2010 | 20.93 | 21.62 | 20.91 | 21.61 | 441 | +0.64(+3.06%) |
Sep 01, 2010 | 21.28 | 21.28 | 20.85 | 20.97 | 3,673,325 | +0.67(+3.28%) |
Aug 31, 2010 | 20.49 | 20.93 | 20.28 | 20.30 | 38,202 | -0.49(-2.36%) |
Aug 30, 2010 | 20.99 | 21.01 | 20.67 | 20.80 | 5,425,732 | +0.40(+1.94%) |
Aug 27, 2010 | 21.09 | 21.11 | 20.35 | 20.40 | 5,440,172 | +0.05(+0.23%) |
Aug 26, 2010 | 20.49 | 20.56 | 20.25 | 20.35 | 3,789,120 | +0.00(+0.00%) |
Aug 25, 2010 | 20.37 | 20.45 | 20.26 | 20.35 | 8,045 | -0.13(-0.66%) |
Aug 24, 2010 | 20.66 | 20.67 | 20.36 | 20.49 | 557 | -0.33(-1.60%) |
Aug 23, 2010 | 21.02 | 21.16 | 20.71 | 20.82 | 2,914,822 | -0.19(-0.91%) |
Aug 20, 2010 | 20.91 | 21.07 | 20.84 | 21.01 | 2,719,775 | +0.05(+0.23%) |
Aug 19, 2010 | 21.26 | 21.26 | 20.82 | 20.96 | 557 | -0.31(-1.45%) |
Aug 18, 2010 | 21.24 | 21.35 | 21.10 | 21.27 | 4,924,347 | -0.02(-0.07%) |
Aug 17, 2010 | 21.03 | 21.38 | 20.97 | 21.29 | 2,413 | +0.40(+1.90%) |
Aug 16, 2010 | 20.93 | 21.13 | 20.82 | 20.89 | 14,090,719 | -0.13(-0.60%) |
Aug 13, 2010 | 21.02 | 21.10 | 20.80 | 21.02 | 14,591,524 | +0.10(+0.49%) |
Aug 12, 2010 | 20.76 | 21.05 | 20.47 | 20.91 | 11,395,987 | +0.01(+0.04%) |
Aug 11, 2010 | 21.22 | 21.26 | 20.91 | 20.91 | 446 | -0.59(-2.73%) |
Aug 10, 2010 | 21.96 | 22.08 | 21.49 | 21.49 | 11,491,114 | -0.62(-2.80%) |
Aug 09, 2010 | 22.06 | 22.21 | 21.87 | 22.11 | 6,204,886 | +0.14(+0.65%) |
Aug 06, 2010 | 21.97 | 22.00 | 21.79 | 21.97 | 7,881,905 | +0.03(+0.14%) |
Aug 05, 2010 | 21.78 | 22.06 | 21.63 | 21.94 | 9,633,418 | +0.13(+0.58%) |
Aug 04, 2010 | 22.21 | 22.21 | 21.62 | 21.81 | 38,318,256 | -1.02(-4.48%) |
Aug 03, 2010 | 22.80 | 23.00 | 22.76 | 22.83 | 380,596 | +0.06(+0.24%) |
Aug 02, 2010 | 22.88 | 22.93 | 22.77 | 22.78 | 23,570,412 | +0.04(+0.17%) |
Jul 30, 2010 | 22.74 | 22.79 | 22.56 | 22.74 | 11,175,956 | +0.02(+0.07%) |
Jul 29, 2010 | 22.64 | 22.82 | 22.58 | 22.72 | 12,313,671 | +0.12(+0.53%) |
Jul 28, 2010 | 22.60 | 22.70 | 22.46 | 22.60 | 9,597 | +0.11(+0.49%) |
Jul 27, 2010 | 22.49 | 22.61 | 22.33 | 22.49 | 4,471 | +0.13(+0.57%) |
Jul 26, 2010 | 22.30 | 22.42 | 22.10 | 22.37 | 6,477,445 | +0.08(+0.36%) |
Jul 23, 2010 | 22.25 | 22.40 | 22.04 | 22.29 | 5,743,116 | +0.06(+0.25%) |
Jul 22, 2010 | 22.08 | 22.33 | 22.05 | 22.23 | 8,808,252 | +0.25(+1.15%) |
Jul 21, 2010 | 22.21 | 22.21 | 21.92 | 21.98 | 6,842,813 | -0.15(-0.68%) |
Jul 20, 2010 | 22.13 | 22.18 | 21.76 | 22.13 | 9,387,212 | +0.21(+0.98%) |
Jul 19, 2010 | 21.91 | 21.99 | 21.77 | 21.91 | 4,051,504 | +0.09(+0.40%) |
Jul 16, 2010 | 21.83 | 22.11 | 21.81 | 21.83 | 7,604,867 | -0.32(-1.43%) |
Jul 15, 2010 | 22.07 | 22.25 | 21.98 | 22.14 | 4,798,307 | -0.01(-0.04%) |
Jul 14, 2010 | 22.00 | 22.33 | 21.97 | 22.15 | 9,113,651 | +0.13(+0.58%) |
Jul 13, 2010 | 22.10 | 22.16 | 21.94 | 22.02 | 9,713,938 | +0.02(+0.07%) |
Jul 12, 2010 | 21.97 | 22.10 | 21.84 | 22.01 | 8,395,437 | +0.04(+0.18%) |
Jul 09, 2010 | 21.97 | 22.01 | 21.88 | 21.97 | 4,735,430 | +0.04(+0.18%) |
Jul 08, 2010 | 21.95 | 22.02 | 21.80 | 21.93 | 5,512,833 | +0.08(+0.36%) |
Jul 07, 2010 | 21.47 | 21.89 | 21.47 | 21.85 | 7,320,448 | +0.30(+1.40%) |
Jul 06, 2010 | 21.55 | 21.80 | 21.11 | 21.55 | 1,610 | +0.60(+2.88%) |
Jul 02, 2010 | 20.95 | 21.23 | 20.90 | 20.95 | 3,190,368 | -0.10(-0.45%) |
Jul 01, 2010 | 21.42 | 21.45 | 20.98 | 21.04 | 7,524,819 | -0.23(-1.08%) |
Jun 30, 2010 | 21.42 | 21.69 | 21.24 | 21.27 | 748 | -0.12(-0.56%) |
Jun 29, 2010 | 21.45 | 21.64 | 21.34 | 21.39 | 3,689 | -0.45(-2.07%) |
Jun 25, 2010 | 21.84 | 22.05 | 21.66 | 21.84 | 7,257,676 | +0.32(+1.47%) |
Jun 24, 2010 | 21.55 | 21.75 | 21.40 | 21.52 | 2,975,458 | -0.10(-0.44%) |
Jun 23, 2010 | 21.63 | 21.79 | 21.49 | 21.62 | 3,832,176 | -0.01(-0.04%) |
Jun 22, 2010 | 22.07 | 22.24 | 21.61 | 21.63 | 4,017,964 | -0.29(-1.34%) |
Jun 21, 2010 | 21.97 | 22.15 | 21.83 | 21.92 | 5,562,796 | +0.13(+0.58%) |
Jun 18, 2010 | 21.79 | 22.09 | 21.79 | 21.79 | 4,974,312 | -0.25(-1.12%) |
Jun 17, 2010 | 21.99 | 22.05 | 21.84 | 22.04 | 4,077,620 | +0.12(+0.54%) |
Jun 16, 2010 | 21.53 | 22.08 | 21.51 | 21.92 | 7,604,876 | +0.29(+1.36%) |
Jun 15, 2010 | 21.55 | 21.72 | 21.44 | 21.63 | 5,250,191 | +0.18(+0.85%) |
Jun 14, 2010 | 21.74 | 21.78 | 21.39 | 21.45 | 3,945,006 | -0.10(-0.44%) |
Jun 11, 2010 | 21.51 | 21.58 | 21.37 | 21.54 | 3,323,561 | -0.07(-0.33%) |
Jun 10, 2010 | 21.34 | 21.69 | 21.34 | 21.61 | 485 | +0.44(+2.09%) |
Jun 09, 2010 | 21.40 | 21.60 | 21.08 | 21.17 | 6,974,957 | -0.11(-0.52%) |
Jun 08, 2010 | 21.17 | 21.36 | 20.96 | 21.28 | 5,535,634 | +0.10(+0.49%) |
Jun 07, 2010 | 21.49 | 21.60 | 21.14 | 21.18 | 6,378,567 | -0.31(-1.44%) |
Jun 04, 2010 | 21.49 | 21.82 | 21.41 | 21.49 | 7,812,188 | -0.27(-1.24%) |
Jun 03, 2010 | 21.75 | 21.96 | 21.71 | 21.75 | 3,782,207 | -0.06(-0.29%) |
Jun 02, 2010 | 21.71 | 21.83 | 21.50 | 21.82 | 4,821,002 | +0.21(+0.95%) |
Jun 01, 2010 | 21.79 | 21.85 | 21.58 | 21.61 | 5,913,113 | -0.17(-0.80%) |
May 28, 2010 | 21.79 | 22.10 | 21.77 | 21.79 | 4,734,416 | -0.34(-1.54%) |
May 27, 2010 | 22.06 | 22.15 | 21.91 | 22.13 | 7,927,829 | +0.38(+1.75%) |
May 26, 2010 | 22.28 | 22.35 | 21.66 | 21.75 | 2,353 | +0.72(+3.43%) |
May 25, 2010 | 20.40 | 21.03 | 20.01 | 21.03 | 12,339,038 | +0.35(+1.68%) |
May 24, 2010 | 20.67 | 20.87 | 20.28 | 20.68 | 6,742,068 | -0.04(-0.19%) |
May 21, 2010 | 20.20 | 20.80 | 20.14 | 20.72 | 10,803,861 | +0.29(+1.39%) |
May 20, 2010 | 20.50 | 20.84 | 20.19 | 20.43 | 15,769,355 | -0.95(-4.44%) |
May 19, 2010 | 21.42 | 21.82 | 21.33 | 21.38 | 10,103,890 | -0.11(-0.52%) |
May 18, 2010 | 21.46 | 21.99 | 21.22 | 21.49 | 252 | -1.37(-5.99%) |
May 17, 2010 | 23.54 | 23.59 | 22.72 | 22.86 | 8,233,664 | -0.64(-2.73%) |
May 14, 2010 | 23.50 | 23.74 | 22.44 | 23.50 | 10,188,626 | -0.17(-0.70%) |
May 13, 2010 | 23.65 | 23.96 | 23.56 | 23.67 | 10,935,191 | -0.12(-0.50%) |
May 12, 2010 | 23.85 | 24.01 | 23.46 | 23.79 | 18,687,074 | +0.94(+4.12%) |
May 11, 2010 | 22.99 | 23.07 | 22.82 | 22.85 | 7,003,224 | -0.61(-2.60%) |
May 10, 2010 | 23.20 | 23.48 | 23.12 | 23.46 | 11,262,573 | +0.69(+3.02%) |
May 07, 2010 | 22.59 | 23.13 | 22.39 | 22.77 | 19,724,886 | +0.08(+0.35%) |
May 06, 2010 | 22.69 | 24.37 | 20.38 | 22.69 | 3,568 | +2.17(+10.55%) |
May 05, 2010 | 20.54 | 20.67 | 20.46 | 20.52 | 3,584,241 | -0.03(-0.13%) |
May 04, 2010 | 20.61 | 20.73 | 20.42 | 20.55 | 5,586,496 | -0.27(-1.29%) |
May 03, 2010 | 20.86 | 20.99 | 20.73 | 20.82 | 3,603,603 | +0.01(+0.04%) |
Apr 30, 2010 | 21.14 | 21.18 | 20.73 | 20.81 | 4,513,365 | -0.35(-1.65%) |
Apr 29, 2010 | 20.95 | 21.17 | 20.79 | 21.16 | 4,815,750 | +0.31(+1.48%) |
Apr 28, 2010 | 20.06 | 21.06 | 19.98 | 20.85 | 7,392,438 | +1.03(+5.19%) |
Apr 27, 2010 | 20.22 | 20.41 | 19.82 | 19.82 | 3,490,405 | -0.48(-2.38%) |
Apr 26, 2010 | 20.35 | 20.50 | 20.28 | 20.31 | 2,954,946 | -0.09(-0.43%) |
Apr 23, 2010 | 20.42 | 20.49 | 20.00 | 20.39 | 3,754,904 | +0.01(+0.04%) |
Apr 22, 2010 | 20.06 | 20.42 | 19.96 | 20.39 | 2,174,038 | +0.14(+0.70%) |
Apr 21, 2010 | 20.20 | 20.44 | 20.11 | 20.24 | 18,081 | -0.05(-0.23%) |
Apr 20, 2010 | 20.08 | 20.36 | 19.97 | 20.29 | 3,392,926 | +0.37(+1.87%) |
Apr 19, 2010 | 19.87 | 19.94 | 19.71 | 19.92 | 2,383,282 | -0.02(-0.12%) |
Apr 16, 2010 | 19.98 | 20.23 | 19.89 | 19.94 | 3,949,686 | -0.13(-0.63%) |
Apr 15, 2010 | 19.61 | 20.09 | 19.55 | 20.07 | 2,949,215 | +0.39(+1.97%) |
Apr 14, 2010 | 19.47 | 19.74 | 19.47 | 19.68 | 3,870,308 | +0.15(+0.77%) |
Apr 13, 2010 | 19.62 | 19.73 | 19.42 | 19.53 | 2,417,015 | -0.09(-0.48%) |
Apr 12, 2010 | 19.51 | 19.72 | 19.51 | 19.62 | 2,162,050 | +0.21(+1.10%) |
Apr 09, 2010 | 19.24 | 19.43 | 19.17 | 19.41 | 2,129,472 | +0.16(+0.82%) |
Apr 08, 2010 | 19.09 | 19.32 | 18.95 | 19.25 | 4,090,795 | +0.09(+0.45%) |
Apr 07, 2010 | 18.86 | 19.21 | 18.80 | 19.17 | 5,906,339 | +0.25(+1.30%) |
Apr 06, 2010 | 18.79 | 18.98 | 18.73 | 18.92 | 2,255,993 | +0.06(+0.34%) |
Apr 05, 2010 | 18.78 | 18.89 | 18.73 | 18.86 | 1,472,234 | +0.10(+0.55%) |
Apr 01, 2010 | 18.60 | 18.75 | 18.75 | 18.75 | 2,804,392 | +0.20(+1.07%) |
Mar 31, 2010 | 18.47 | 18.58 | 18.41 | 18.56 | 2,452,169 | +0.01(+0.04%) |
Mar 30, 2010 | 18.67 | 18.71 | 18.45 | 18.55 | 2,289,455 | -0.11(-0.59%) |
Mar 29, 2010 | 18.83 | 18.86 | 18.57 | 18.66 | 2,598,619 | -0.07(-0.38%) |
Mar 26, 2010 | 18.51 | 18.81 | 18.45 | 18.73 | 2,636,503 | +0.21(+1.15%) |
Mar 25, 2010 | 18.74 | 18.83 | 18.51 | 18.52 | 2,280,173 | -0.16(-0.85%) |
Mar 24, 2010 | 18.80 | 18.80 | 18.65 | 18.68 | 1,540,936 | -0.14(-0.76%) |
Mar 23, 2010 | 18.83 | 18.86 | 18.68 | 18.82 | 1,357,173 | +0.05(+0.25%) |
Mar 22, 2010 | 18.66 | 18.88 | 18.60 | 18.77 | 1,879,142 | +0.06(+0.34%) |
Mar 19, 2010 | 18.71 | 18.80 | 18.59 | 18.71 | 4,335,015 | +0.05(+0.25%) |
Mar 18, 2010 | 18.79 | 18.86 | 18.60 | 18.66 | 2,635,265 | -0.21(-1.09%) |
Mar 17, 2010 | 18.61 | 18.99 | 18.59 | 18.86 | 3,673,800 | +0.25(+1.32%) |
Mar 16, 2010 | 18.47 | 18.63 | 18.43 | 18.62 | 2,338,790 | +0.13(+0.73%) |
Mar 15, 2010 | 18.30 | 18.52 | 18.29 | 18.49 | 2,182,393 | +0.13(+0.69%) |
Mar 12, 2010 | 18.33 | 18.37 | 18.22 | 18.36 | 1,968,253 | +0.03(+0.17%) |
Mar 11, 2010 | 18.33 | 18.41 | 18.24 | 18.33 | 2,973,679 | +0.02(+0.09%) |
Mar 10, 2010 | 18.25 | 18.31 | 18.13 | 18.31 | 3,526,417 | +0.03(+0.17%) |
Mar 09, 2010 | 18.37 | 18.44 | 18.23 | 18.28 | 5,080,607 | -0.21(-1.11%) |
Mar 08, 2010 | 18.52 | 18.57 | 18.42 | 18.48 | 1,886,984 | -0.06(-0.34%) |
Mar 05, 2010 | 18.26 | 18.56 | 18.15 | 18.55 | 2,273,808 | +0.36(+1.95%) |
Mar 04, 2010 | 18.11 | 18.21 | 18.04 | 18.19 | 1,852,682 | +0.08(+0.44%) |
Mar 03, 2010 | 18.15 | 18.31 | 18.06 | 18.11 | 2,292,936 | -0.04(-0.22%) |
Mar 02, 2010 | 18.17 | 18.33 | 18.11 | 18.15 | 2,258,604 | -0.07(-0.39%) |
Mar 01, 2010 | 17.82 | 18.22 | 17.81 | 18.22 | 2,493,477 | +0.42(+2.35%) |
Feb 26, 2010 | 17.99 | 17.99 | 17.77 | 17.81 | 6,298,766 | -0.21(-1.14%) |
Feb 25, 2010 | 17.86 | 18.03 | 17.79 | 18.01 | 5,384,520 | -0.06(-0.35%) |
Feb 24, 2010 | 17.92 | 18.11 | 17.73 | 18.07 | 4,213,268 | +0.22(+1.24%) |
Feb 23, 2010 | 17.89 | 18.02 | 17.73 | 17.85 | 3,357,607 | -0.04(-0.22%) |
Feb 22, 2010 | 17.94 | 18.04 | 17.85 | 17.89 | 2,322,521 | -0.02(-0.13%) |
Feb 19, 2010 | 17.76 | 18.00 | 17.71 | 17.92 | 3,658,588 | +0.06(+0.31%) |
Feb 18, 2010 | 17.82 | 17.98 | 17.70 | 17.86 | 4,687,546 | +0.00(+0.00%) |
Feb 17, 2010 | 17.86 | 17.86 | 17.63 | 17.86 | 3,645,881 | +0.07(+0.40%) |
Feb 16, 2010 | 17.76 | 17.88 | 17.66 | 17.79 | 2,473,466 | +0.13(+0.72%) |
Feb 12, 2010 | 17.62 | 17.66 | 17.66 | 17.66 | 5,256,063 | -0.09(-0.49%) |
Feb 11, 2010 | 17.60 | 17.79 | 17.58 | 17.75 | 4,908,513 | +0.15(+0.85%) |
Feb 10, 2010 | 17.96 | 17.99 | 17.59 | 17.60 | 6,710,970 | -0.39(-2.19%) |
Feb 09, 2010 | 18.30 | 18.52 | 17.96 | 17.99 | 5,766,721 | -0.11(-0.61%) |
Feb 08, 2010 | 18.17 | 18.26 | 18.01 | 18.11 | 3,641,388 | -0.09(-0.52%) |
Feb 05, 2010 | 18.66 | 18.66 | 17.96 | 18.20 | 6,047,246 | -0.40(-2.12%) |
Feb 04, 2010 | 18.97 | 19.08 | 18.58 | 18.60 | 5,383,808 | -0.36(-1.88%) |
Feb 03, 2010 | 18.82 | 18.97 | 18.66 | 18.95 | 3,187,708 | +0.03(+0.17%) |
Feb 02, 2010 | 18.79 | 18.92 | 18.61 | 18.92 | 2,943,494 | +0.15(+0.80%) |
Feb 01, 2010 | 18.84 | 18.84 | 18.55 | 18.77 | 2,941,204 | +0.16(+0.85%) |
Jan 29, 2010 | 18.82 | 18.93 | 18.58 | 18.61 | 3,435,744 | -0.15(-0.80%) |
Jan 28, 2010 | 19.12 | 19.13 | 18.67 | 18.76 | 4,930,363 | -0.37(-1.94%) |
Jan 27, 2010 | 18.97 | 19.14 | 18.86 | 19.13 | 3,107,608 | +0.17(+0.87%) |
Jan 26, 2010 | 18.97 | 19.15 | 18.92 | 18.97 | 2,751,999 | -0.05(-0.25%) |
Jan 25, 2010 | 19.08 | 19.26 | 18.92 | 19.01 | 4,301,337 | +0.09(+0.46%) |
Jan 22, 2010 | 19.14 | 19.34 | 18.92 | 18.93 | 4,810,918 | -0.30(-1.56%) |
Jan 21, 2010 | 19.16 | 19.70 | 19.04 | 19.23 | 6,284,750 | +0.07(+0.37%) |
Jan 20, 2010 | 19.12 | 19.31 | 18.90 | 19.16 | 2,744,909 | -0.13(-0.66%) |
Jan 19, 2010 | 18.86 | 19.30 | 18.85 | 19.28 | 2,301,899 | +0.33(+1.75%) |
Jan 15, 2010 | 19.23 | 18.95 | 18.95 | 18.95 | 2,610,308 | -0.28(-1.48%) |
Jan 14, 2010 | 19.15 | 19.27 | 19.03 | 19.24 | 1,482,360 | +0.08(+0.41%) |
Jan 13, 2010 | 18.59 | 19.23 | 18.59 | 19.16 | 4,388,892 | +0.32(+1.68%) |
Jan 12, 2010 | 18.80 | 18.86 | 18.68 | 18.84 | 2,580,775 | -0.06(-0.33%) |
Jan 11, 2010 | 19.12 | 19.16 | 18.75 | 18.90 | 3,810,397 | -0.09(-0.50%) |
Jan 08, 2010 | 18.96 | 19.20 | 18.85 | 19.00 | 3,114,100 | -0.40(-2.08%) |
Jan 07, 2010 | 19.50 | 19.50 | 19.28 | 19.40 | 4,284,897 | -0.11(-0.57%) |
Jan 06, 2010 | 19.69 | 19.69 | 19.39 | 19.51 | 3,140,954 | -0.11(-0.56%) |
Jan 05, 2010 | 18.95 | 19.65 | 18.90 | 19.62 | 6,163,406 | +0.81(+4.28%) |
Jan 04, 2010 | 18.67 | 18.93 | 18.52 | 18.82 | 5,853,149 | +0.30(+1.62%) |
Dec 31, 2009 | 18.70 | 18.52 | 18.52 | 18.52 | 1,219,705 | -0.13(-0.72%) |
Dec 30, 2009 | 18.66 | 18.77 | 18.56 | 18.65 | 2,302,891 | -0.02(-0.08%) |
Dec 29, 2009 | 18.76 | 18.91 | 18.67 | 18.67 | 1,017,665 | -0.07(-0.38%) |
Dec 28, 2009 | 18.90 | 18.93 | 18.71 | 18.74 | 1,983,396 | -0.21(-1.08%) |
Dec 24, 2009 | 18.79 | 18.96 | 18.76 | 18.94 | 596,870 | +0.18(+0.97%) |
Dec 23, 2009 | 18.60 | 18.79 | 18.58 | 18.76 | 1,469,402 | +0.13(+0.68%) |
Dec 22, 2009 | 18.45 | 18.68 | 18.42 | 18.63 | 1,774,166 | +0.13(+0.73%) |
Dec 21, 2009 | 18.56 | 18.72 | 18.37 | 18.50 | 2,913,176 | -0.09(-0.47%) |
Dec 18, 2009 | 18.54 | 19.00 | 18.41 | 18.59 | 3,531,270 | +0.28(+1.55%) |
Dec 17, 2009 | 18.50 | 18.55 | 18.30 | 18.30 | 2,279,903 | -0.47(-2.48%) |
Dec 16, 2009 | 18.82 | 18.88 | 18.47 | 18.77 | 3,728,879 | +0.00(+0.00%) |
Dec 15, 2009 | 18.77 | 18.86 | 18.69 | 18.77 | 4,049,266 | -0.16(-0.83%) |
Dec 14, 2009 | 18.74 | 18.93 | 18.73 | 18.93 | 2,907,163 | +0.18(+0.97%) |
Dec 11, 2009 | 18.74 | 18.78 | 18.62 | 18.75 | 2,656,793 | +0.05(+0.25%) |
Dec 10, 2009 | 18.52 | 18.75 | 18.46 | 18.70 | 3,226,563 | +0.28(+1.50%) |
Dec 09, 2009 | 18.19 | 18.48 | 18.07 | 18.42 | 3,884,959 | +0.12(+0.65%) |
Dec 08, 2009 | 18.46 | 18.50 | 18.21 | 18.30 | 4,413,660 | -0.24(-1.32%) |
Dec 07, 2009 | 18.41 | 18.75 | 18.26 | 18.55 | 5,923,165 | +0.02(+0.09%) |
Dec 04, 2009 | 18.47 | 18.64 | 18.19 | 18.53 | 3,169,997 | +0.23(+1.25%) |
Dec 03, 2009 | 18.44 | 18.56 | 18.18 | 18.30 | 2,806,246 | -0.12(-0.64%) |
Dec 02, 2009 | 18.35 | 18.63 | 18.33 | 18.42 | 2,856,304 | -0.08(-0.43%) |
Dec 01, 2009 | 17.96 | 18.55 | 17.92 | 18.50 | 4,077,947 | +0.65(+3.63%) |
Nov 30, 2009 | 17.74 | 17.89 | 17.65 | 17.85 | 3,214,269 | +0.06(+0.31%) |
Nov 27, 2009 | 17.80 | 17.94 | 17.69 | 17.80 | 1,877,789 | -0.36(-1.96%) |
Nov 25, 2009 | 18.17 | 18.33 | 18.09 | 18.15 | 5,838,426 | +0.17(+0.92%) |
Nov 24, 2009 | 18.20 | 18.20 | 17.92 | 17.99 | 2,698,537 | -0.16(-0.87%) |
Nov 23, 2009 | 18.22 | 18.22 | 17.97 | 18.14 | 3,469,590 | +0.19(+1.06%) |
Nov 20, 2009 | 18.08 | 18.17 | 17.88 | 17.96 | 3,693,712 | -0.30(-1.64%) |
Nov 19, 2009 | 18.38 | 18.56 | 18.10 | 18.26 | 4,535,377 | -0.28(-1.53%) |
Nov 18, 2009 | 18.48 | 18.88 | 18.16 | 18.54 | 5,847,549 | +0.70(+3.94%) |
Nov 17, 2009 | 17.89 | 18.02 | 17.66 | 17.84 | 3,603,602 | -0.04(-0.22%) |
Nov 16, 2009 | 17.84 | 17.99 | 17.78 | 17.88 | 4,833,232 | +0.03(+0.18%) |
Nov 13, 2009 | 17.75 | 17.91 | 17.73 | 17.84 | 2,565,198 | -0.06(-0.31%) |
Nov 12, 2009 | 18.09 | 18.17 | 17.86 | 17.90 | 2,960,726 | -0.22(-1.22%) |
Nov 11, 2009 | 18.19 | 18.22 | 17.93 | 18.12 | 2,676,298 | +0.03(+0.17%) |
Nov 10, 2009 | 18.03 | 18.12 | 17.89 | 18.09 | 3,226,002 | -0.03(-0.17%) |
Nov 09, 2009 | 17.77 | 18.13 | 17.69 | 18.12 | 3,353,429 | +0.38(+2.14%) |
Nov 06, 2009 | 17.80 | 17.90 | 17.49 | 17.74 | 3,770,122 | +0.13(+0.72%) |
Nov 05, 2009 | 17.47 | 17.81 | 17.34 | 17.62 | 3,517,675 | +0.32(+1.83%) |
Nov 04, 2009 | 17.47 | 17.58 | 17.26 | 17.30 | 3,514,860 | -0.09(-0.54%) |
Nov 03, 2009 | 17.38 | 17.45 | 17.17 | 17.39 | 3,892,361 | +0.00(+0.00%) |