Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.99 | 15.33 | 14.87 | 15.24 | 5,710,966 | +0.13(+0.88%) |
Jul 29, 2010 | 15.36 | 15.48 | 14.88 | 15.10 | 4,960,176 | -0.22(-1.42%) |
Jul 28, 2010 | 15.43 | 15.50 | 15.24 | 15.32 | 5,988,297 | -0.12(-0.81%) |
Jul 27, 2010 | 15.38 | 15.49 | 15.25 | 15.45 | 5,597,642 | +0.10(+0.66%) |
Jul 26, 2010 | 15.06 | 15.36 | 14.99 | 15.34 | 5,111,858 | +0.25(+1.65%) |
Jul 23, 2010 | 15.05 | 15.14 | 14.78 | 15.10 | 7,252,408 | +0.22(+1.47%) |
Jul 22, 2010 | 14.65 | 15.05 | 14.65 | 14.88 | 7,988,670 | +0.27(+1.87%) |
Jul 21, 2010 | 15.10 | 15.15 | 14.51 | 14.60 | 9,063,120 | -0.49(-3.25%) |
Jul 20, 2010 | 14.76 | 15.10 | 14.57 | 15.10 | 7,661,620 | +0.07(+0.47%) |
Jul 19, 2010 | 14.85 | 15.04 | 14.79 | 15.03 | 5,702,766 | +0.23(+1.53%) |
Jul 16, 2010 | 15.13 | 15.13 | 14.56 | 14.80 | 10,967,281 | -0.33(-2.21%) |
Jul 15, 2010 | 15.07 | 15.17 | 14.89 | 15.13 | 5,558,082 | +0.09(+0.57%) |
Jul 14, 2010 | 15.15 | 15.21 | 14.93 | 15.05 | 7,259,709 | -0.09(-0.62%) |
Jul 13, 2010 | 14.88 | 15.26 | 14.84 | 15.14 | 7,780,332 | +0.43(+2.91%) |
Jul 12, 2010 | 14.58 | 14.79 | 14.52 | 14.71 | 9,006,413 | +0.09(+0.64%) |
Jul 09, 2010 | 14.41 | 14.62 | 14.37 | 14.62 | 6,455,950 | +0.16(+1.13%) |
Jul 08, 2010 | 14.60 | 14.64 | 14.31 | 14.46 | 8,571,468 | -0.09(-0.59%) |
Jul 07, 2010 | 14.11 | 14.57 | 14.11 | 14.54 | 7,104,344 | +0.47(+3.32%) |
Jul 06, 2010 | 14.13 | 14.25 | 13.91 | 14.07 | 7,016,787 | +0.09(+0.61%) |
Jul 02, 2010 | 14.07 | 14.15 | 13.90 | 13.99 | 6,852,999 | -0.03(-0.22%) |
Jul 01, 2010 | 14.33 | 14.38 | 13.86 | 14.02 | 13,503,595 | -0.31(-2.17%) |
Jun 30, 2010 | 14.53 | 14.67 | 14.33 | 14.33 | 9,514,429 | -0.25(-1.71%) |
Jun 29, 2010 | 14.81 | 14.88 | 14.46 | 14.58 | 8,374,598 | -0.58(-3.80%) |
Jun 25, 2010 | 15.03 | 15.24 | 14.88 | 15.16 | 7,441,198 | +0.18(+1.20%) |
Jun 24, 2010 | 15.16 | 15.23 | 14.91 | 14.98 | 4,999,921 | -0.27(-1.79%) |
Jun 23, 2010 | 15.33 | 15.43 | 15.19 | 15.25 | 5,485,805 | -0.10(-0.66%) |
Jun 22, 2010 | 15.62 | 15.77 | 15.31 | 15.35 | 5,578,561 | -0.27(-1.74%) |
Jun 21, 2010 | 15.81 | 15.99 | 15.58 | 15.62 | 5,834,030 | -0.04(-0.25%) |
Jun 18, 2010 | 15.74 | 15.85 | 15.62 | 15.66 | 7,543,358 | -0.05(-0.35%) |
Jun 17, 2010 | 15.86 | 15.89 | 15.59 | 15.72 | 5,130,703 | -0.11(-0.69%) |
Jun 16, 2010 | 15.70 | 15.91 | 15.70 | 15.83 | 3,368,523 | -0.05(-0.34%) |
Jun 15, 2010 | 15.32 | 15.90 | 15.27 | 15.88 | 6,085,005 | +0.62(+4.03%) |
Jun 14, 2010 | 15.41 | 15.62 | 15.26 | 15.27 | 6,284,818 | -0.05(-0.31%) |
Jun 11, 2010 | 15.13 | 15.33 | 15.08 | 15.31 | 5,994,184 | -0.02(-0.10%) |
Jun 10, 2010 | 15.00 | 15.37 | 14.93 | 15.33 | 5,672,462 | +0.54(+3.63%) |
Jun 09, 2010 | 14.96 | 15.17 | 14.78 | 14.79 | 4,899,938 | -0.06(-0.42%) |
Jun 08, 2010 | 14.85 | 14.88 | 14.64 | 14.85 | 6,277,768 | +0.11(+0.74%) |
Jun 07, 2010 | 15.17 | 15.23 | 14.72 | 14.74 | 6,074,014 | -0.38(-2.49%) |
Jun 04, 2010 | 15.54 | 15.60 | 15.08 | 15.12 | 5,623,019 | -0.71(-4.51%) |
Jun 03, 2010 | 15.54 | 15.89 | 15.41 | 15.84 | 6,543,934 | +0.33(+2.11%) |
Jun 02, 2010 | 15.06 | 15.51 | 14.83 | 15.51 | 8,761,435 | +0.22(+1.43%) |
Jun 01, 2010 | 15.65 | 15.77 | 15.28 | 15.29 | 6,709,688 | -0.48(-3.06%) |
May 28, 2010 | 15.87 | 15.89 | 15.43 | 15.77 | 7,066,776 | -0.09(-0.59%) |
May 27, 2010 | 15.65 | 15.87 | 15.53 | 15.87 | 4,934,690 | +0.54(+3.51%) |
May 26, 2010 | 15.49 | 15.70 | 15.24 | 15.33 | 7,000,328 | -0.10(-0.66%) |
May 25, 2010 | 15.06 | 15.43 | 14.92 | 15.43 | 9,267,297 | +0.07(+0.46%) |
May 24, 2010 | 15.43 | 15.57 | 15.27 | 15.36 | 7,150,589 | -0.10(-0.65%) |
May 21, 2010 | 15.13 | 15.55 | 15.01 | 15.46 | 8,313,657 | +0.16(+1.07%) |
May 20, 2010 | 15.36 | 15.70 | 15.26 | 15.30 | 8,371,103 | -0.61(-3.86%) |
May 19, 2010 | 15.94 | 16.04 | 15.73 | 15.91 | 8,797,743 | -0.06(-0.39%) |
May 18, 2010 | 16.22 | 16.30 | 15.87 | 15.97 | 10,241,131 | -0.10(-0.63%) |
May 17, 2010 | 15.95 | 16.13 | 15.79 | 16.08 | 11,575,543 | +0.13(+0.83%) |
May 14, 2010 | 16.18 | 16.24 | 15.39 | 15.94 | 24,724,896 | -1.06(-6.26%) |
May 13, 2010 | 16.84 | 17.32 | 16.80 | 17.01 | 10,390,700 | -0.04(-0.23%) |
May 12, 2010 | 16.69 | 17.19 | 16.64 | 17.05 | 8,929,435 | +0.36(+2.14%) |
May 11, 2010 | 16.73 | 16.95 | 16.26 | 16.69 | 7,509,424 | +0.26(+1.56%) |
May 10, 2010 | 16.31 | 16.60 | 16.23 | 16.43 | 8,993,937 | +0.51(+3.17%) |
May 07, 2010 | 16.25 | 16.46 | 15.69 | 15.93 | 16,956,358 | -0.46(-2.80%) |
May 06, 2010 | 16.96 | 17.04 | 15.61 | 16.39 | 14,646,286 | -0.70(-4.09%) |
May 05, 2010 | 17.18 | 17.32 | 17.00 | 17.09 | 7,390,633 | -0.14(-0.81%) |
May 04, 2010 | 17.61 | 17.62 | 17.19 | 17.23 | 7,921,066 | -0.58(-3.27%) |
May 03, 2010 | 17.77 | 17.96 | 17.62 | 17.81 | 7,076,372 | +0.07(+0.39%) |
Apr 30, 2010 | 18.24 | 18.28 | 17.73 | 17.74 | 6,464,393 | -0.47(-2.56%) |
Apr 29, 2010 | 18.14 | 18.23 | 17.92 | 18.21 | 5,173,758 | +0.12(+0.64%) |
Apr 28, 2010 | 18.10 | 18.17 | 17.92 | 18.09 | 5,697,885 | +0.04(+0.21%) |
Apr 27, 2010 | 18.35 | 18.49 | 18.02 | 18.05 | 7,906,992 | -0.33(-1.78%) |
Apr 26, 2010 | 18.27 | 18.47 | 18.22 | 18.38 | 4,002,219 | +0.08(+0.42%) |
Apr 23, 2010 | 18.44 | 18.44 | 18.10 | 18.30 | 6,251,170 | -0.14(-0.76%) |
Apr 22, 2010 | 18.17 | 18.45 | 17.98 | 18.44 | 4,547,589 | +0.16(+0.85%) |
Apr 21, 2010 | 18.08 | 18.30 | 18.05 | 18.28 | 4,214,391 | +0.13(+0.73%) |
Apr 20, 2010 | 17.77 | 18.35 | 17.77 | 18.15 | 6,369,528 | +0.38(+2.14%) |
Apr 19, 2010 | 17.75 | 17.91 | 17.58 | 17.77 | 4,929,291 | +0.02(+0.09%) |
Apr 16, 2010 | 17.87 | 18.07 | 17.72 | 17.75 | 6,126,734 | -0.17(-0.95%) |
Apr 15, 2010 | 18.03 | 18.08 | 17.89 | 17.93 | 4,550,760 | -0.13(-0.73%) |
Apr 14, 2010 | 17.83 | 18.10 | 17.79 | 18.06 | 4,269,404 | +0.23(+1.31%) |
Apr 13, 2010 | 17.77 | 17.89 | 17.66 | 17.82 | 4,252,131 | -0.10(-0.56%) |
Apr 12, 2010 | 17.88 | 17.98 | 17.76 | 17.93 | 3,408,998 | +0.09(+0.52%) |
Apr 09, 2010 | 17.75 | 17.86 | 17.71 | 17.83 | 4,639,748 | +0.06(+0.35%) |
Apr 08, 2010 | 17.53 | 17.91 | 17.48 | 17.77 | 5,495,500 | +0.18(+1.02%) |
Apr 07, 2010 | 18.10 | 18.12 | 17.53 | 17.59 | 10,987,356 | -0.60(-3.29%) |
Apr 06, 2010 | 18.00 | 18.25 | 17.51 | 18.19 | 22,396,336 | -0.35(-1.89%) |
Apr 05, 2010 | 18.17 | 18.59 | 18.11 | 18.54 | 4,623,128 | +0.44(+2.40%) |
Apr 01, 2010 | 18.22 | 18.10 | 18.10 | 18.10 | 4,121,358 | -0.14(-0.77%) |
Mar 31, 2010 | 18.18 | 18.38 | 18.10 | 18.24 | 4,820,749 | +0.03(+0.17%) |
Mar 30, 2010 | 18.17 | 18.36 | 18.07 | 18.21 | 3,139,983 | +0.04(+0.21%) |
Mar 29, 2010 | 18.13 | 18.35 | 18.13 | 18.17 | 3,909,177 | -0.02(-0.13%) |
Mar 26, 2010 | 18.33 | 18.33 | 18.07 | 18.20 | 5,265,365 | -0.03(-0.17%) |
Mar 25, 2010 | 18.43 | 18.57 | 18.21 | 18.23 | 5,956,618 | -0.21(-1.14%) |
Mar 24, 2010 | 18.39 | 18.50 | 18.38 | 18.44 | 4,225,614 | -0.06(-0.34%) |
Mar 23, 2010 | 18.34 | 18.52 | 18.19 | 18.50 | 6,231,494 | +0.16(+0.85%) |
Mar 22, 2010 | 18.19 | 18.41 | 18.10 | 18.35 | 5,914,495 | +0.12(+0.64%) |
Mar 19, 2010 | 18.46 | 18.46 | 17.99 | 18.23 | 6,303,011 | -0.05(-0.26%) |
Mar 18, 2010 | 18.30 | 18.35 | 18.17 | 18.28 | 3,457,953 | +0.00(+0.00%) |
Mar 17, 2010 | 18.14 | 18.37 | 18.07 | 18.28 | 5,030,589 | +0.21(+1.16%) |
Mar 16, 2010 | 17.90 | 18.08 | 17.84 | 18.07 | 5,010,787 | +0.19(+1.09%) |
Mar 15, 2010 | 17.78 | 17.93 | 17.65 | 17.87 | 4,931,280 | +0.16(+0.92%) |
Mar 12, 2010 | 17.61 | 17.76 | 17.50 | 17.71 | 5,197,552 | +0.09(+0.53%) |
Mar 11, 2010 | 17.57 | 17.65 | 17.42 | 17.61 | 7,397,629 | +0.05(+0.27%) |
Mar 10, 2010 | 17.83 | 17.83 | 17.45 | 17.57 | 9,696,699 | -0.21(-1.18%) |
Mar 09, 2010 | 17.65 | 17.87 | 17.61 | 17.78 | 4,541,128 | +0.05(+0.26%) |
Mar 08, 2010 | 17.74 | 17.79 | 17.65 | 17.73 | 3,647,686 | -0.02(-0.13%) |
Mar 05, 2010 | 17.46 | 17.81 | 17.45 | 17.75 | 7,094,844 | +0.26(+1.47%) |
Mar 04, 2010 | 17.61 | 17.65 | 17.45 | 17.50 | 5,312,120 | -0.15(-0.84%) |
Mar 03, 2010 | 17.68 | 17.74 | 17.57 | 17.65 | 4,621,192 | +0.03(+0.18%) |
Mar 02, 2010 | 17.75 | 17.88 | 17.56 | 17.61 | 5,098,321 | -0.13(-0.74%) |
Mar 01, 2010 | 17.56 | 17.86 | 17.56 | 17.75 | 3,407,596 | +0.26(+1.47%) |
Feb 26, 2010 | 17.49 | 17.51 | 17.32 | 17.49 | 3,717,637 | +0.00(+0.00%) |
Feb 25, 2010 | 17.19 | 17.52 | 17.09 | 17.49 | 4,744,756 | -0.05(-0.27%) |
Feb 24, 2010 | 17.32 | 17.68 | 17.31 | 17.54 | 4,903,683 | +0.34(+1.99%) |
Feb 23, 2010 | 17.34 | 17.48 | 17.16 | 17.19 | 4,072,722 | -0.16(-0.94%) |
Feb 22, 2010 | 17.53 | 17.54 | 17.22 | 17.36 | 4,535,137 | -0.14(-0.80%) |
Feb 19, 2010 | 17.51 | 17.68 | 17.41 | 17.50 | 4,545,021 | +0.03(+0.18%) |
Feb 18, 2010 | 17.22 | 17.48 | 17.16 | 17.47 | 4,531,175 | +0.28(+1.63%) |
Feb 17, 2010 | 17.29 | 17.30 | 17.11 | 17.19 | 3,818,868 | +0.09(+0.50%) |
Feb 16, 2010 | 16.83 | 17.11 | 16.76 | 17.10 | 5,287,823 | +0.32(+1.90%) |
Feb 12, 2010 | 16.66 | 16.78 | 16.78 | 16.78 | 6,487,503 | -0.11(-0.64%) |
Feb 11, 2010 | 16.86 | 16.91 | 16.56 | 16.89 | 3,593,671 | +0.12(+0.70%) |
Feb 10, 2010 | 16.93 | 17.00 | 16.65 | 16.77 | 4,693,697 | -0.11(-0.64%) |
Feb 09, 2010 | 16.93 | 16.98 | 16.73 | 16.88 | 5,127,053 | +0.19(+1.12%) |
Feb 08, 2010 | 16.86 | 16.91 | 16.60 | 16.70 | 3,317,769 | -0.15(-0.88%) |
Feb 05, 2010 | 16.75 | 16.91 | 16.56 | 16.84 | 8,442,963 | +0.10(+0.60%) |
Feb 04, 2010 | 17.00 | 17.07 | 16.69 | 16.74 | 7,012,324 | -0.35(-2.04%) |
Feb 03, 2010 | 17.05 | 17.13 | 16.95 | 17.09 | 5,056,678 | -0.09(-0.50%) |
Feb 02, 2010 | 17.08 | 17.25 | 16.95 | 17.18 | 7,785,758 | +0.09(+0.54%) |
Feb 01, 2010 | 17.15 | 17.16 | 16.91 | 17.09 | 8,241,552 | -0.02(-0.09%) |
Jan 29, 2010 | 17.46 | 17.53 | 16.99 | 17.10 | 13,443,299 | -0.24(-1.39%) |
Jan 28, 2010 | 17.68 | 17.68 | 17.13 | 17.34 | 7,455,928 | -0.27(-1.54%) |
Jan 27, 2010 | 17.54 | 17.68 | 17.36 | 17.61 | 5,912,485 | +0.02(+0.13%) |
Jan 26, 2010 | 17.48 | 17.74 | 17.47 | 17.59 | 6,113,222 | +0.09(+0.49%) |
Jan 25, 2010 | 17.64 | 17.78 | 17.42 | 17.50 | 7,065,197 | -0.19(-1.05%) |
Jan 22, 2010 | 18.14 | 18.25 | 17.65 | 17.69 | 8,390,146 | -0.44(-2.44%) |
Jan 21, 2010 | 18.23 | 18.44 | 18.03 | 18.13 | 8,060,268 | -0.12(-0.68%) |
Jan 20, 2010 | 18.23 | 18.39 | 17.89 | 18.26 | 8,720,422 | -0.17(-0.93%) |
Jan 19, 2010 | 18.09 | 18.52 | 18.02 | 18.43 | 8,834,223 | +0.36(+1.98%) |
Jan 15, 2010 | 18.31 | 18.07 | 18.07 | 18.07 | 7,304,782 | -0.13(-0.72%) |
Jan 14, 2010 | 17.86 | 18.30 | 17.83 | 18.20 | 5,811,052 | +0.23(+1.30%) |
Jan 13, 2010 | 17.74 | 18.06 | 17.61 | 17.97 | 4,463,972 | +0.32(+1.80%) |
Jan 12, 2010 | 17.80 | 17.90 | 17.44 | 17.65 | 4,939,126 | -0.25(-1.39%) |
Jan 11, 2010 | 17.92 | 17.99 | 17.72 | 17.90 | 3,756,346 | -0.03(-0.17%) |
Jan 08, 2010 | 17.69 | 17.95 | 17.65 | 17.93 | 4,122,498 | +0.19(+1.05%) |
Jan 07, 2010 | 17.69 | 17.82 | 17.60 | 17.74 | 4,281,424 | +0.09(+0.48%) |
Jan 06, 2010 | 17.69 | 17.79 | 17.58 | 17.66 | 4,476,433 | -0.12(-0.65%) |
Jan 05, 2010 | 17.59 | 17.92 | 17.54 | 17.78 | 4,430,159 | -0.06(-0.35%) |
Jan 04, 2010 | 17.76 | 17.96 | 17.68 | 17.84 | 4,362,730 | +0.41(+2.36%) |
Dec 31, 2009 | 17.58 | 17.43 | 17.43 | 17.43 | 2,512,171 | -0.09(-0.49%) |
Dec 30, 2009 | 17.80 | 17.86 | 17.50 | 17.51 | 6,459,852 | -0.16(-0.88%) |
Dec 29, 2009 | 17.88 | 17.92 | 17.62 | 17.67 | 4,486,219 | -0.14(-0.78%) |
Dec 28, 2009 | 18.06 | 18.11 | 17.78 | 17.81 | 5,742,911 | -0.20(-1.12%) |
Dec 24, 2009 | 17.72 | 18.03 | 17.64 | 18.01 | 2,467,398 | +0.32(+1.80%) |
Dec 23, 2009 | 17.54 | 17.72 | 17.50 | 17.69 | 5,649,358 | +0.16(+0.89%) |
Dec 22, 2009 | 17.59 | 17.68 | 17.53 | 17.54 | 5,524,898 | -0.04(-0.22%) |
Dec 21, 2009 | 17.56 | 17.74 | 17.56 | 17.57 | 5,283,803 | +0.11(+0.62%) |
Dec 18, 2009 | 17.50 | 17.65 | 17.40 | 17.47 | 9,782,726 | +0.08(+0.45%) |
Dec 17, 2009 | 17.74 | 17.74 | 17.39 | 17.39 | 10,075,496 | -0.06(-0.36%) |
Dec 16, 2009 | 17.55 | 17.74 | 17.43 | 17.45 | 11,002,212 | -0.02(-0.09%) |
Dec 15, 2009 | 17.65 | 17.84 | 17.47 | 17.47 | 17,422,416 | -0.36(-2.00%) |
Dec 14, 2009 | 17.92 | 18.04 | 17.78 | 17.82 | 8,589,962 | +0.11(+0.61%) |
Dec 11, 2009 | 17.69 | 17.77 | 17.59 | 17.71 | 4,682,698 | +0.09(+0.48%) |
Dec 10, 2009 | 17.72 | 17.85 | 17.57 | 17.63 | 4,490,371 | -0.09(-0.53%) |
Dec 09, 2009 | 17.46 | 17.75 | 17.35 | 17.72 | 9,244,641 | +0.72(+4.24%) |
Dec 08, 2009 | 17.04 | 17.24 | 16.90 | 17.00 | 4,411,828 | -0.33(-1.93%) |
Dec 07, 2009 | 17.40 | 17.57 | 17.25 | 17.33 | 4,993,082 | -0.24(-1.37%) |
Dec 04, 2009 | 17.50 | 17.58 | 17.26 | 17.57 | 6,250,748 | +0.28(+1.61%) |
Dec 03, 2009 | 17.60 | 17.64 | 17.26 | 17.29 | 4,503,721 | -0.10(-0.58%) |
Dec 02, 2009 | 17.36 | 17.57 | 17.19 | 17.40 | 3,313,944 | -0.05(-0.27%) |
Dec 01, 2009 | 17.27 | 17.48 | 17.23 | 17.44 | 4,470,732 | +0.29(+1.72%) |
Nov 30, 2009 | 16.99 | 17.17 | 16.86 | 17.15 | 5,488,951 | +0.08(+0.45%) |
Nov 27, 2009 | 16.79 | 17.27 | 16.73 | 17.07 | 2,543,297 | -0.26(-1.48%) |
Nov 25, 2009 | 17.17 | 17.45 | 17.14 | 17.33 | 4,415,263 | +0.23(+1.32%) |
Nov 24, 2009 | 17.53 | 17.53 | 17.10 | 17.10 | 4,751,339 | -0.40(-2.26%) |
Nov 23, 2009 | 17.14 | 17.50 | 17.09 | 17.50 | 6,591,154 | +0.54(+3.16%) |
Nov 20, 2009 | 16.90 | 17.13 | 16.89 | 16.96 | 7,403,909 | -0.08(-0.46%) |
Nov 19, 2009 | 17.28 | 17.29 | 16.98 | 17.04 | 5,097,324 | -0.28(-1.61%) |
Nov 18, 2009 | 17.30 | 17.33 | 16.97 | 17.32 | 4,767,367 | -0.03(-0.18%) |
Nov 17, 2009 | 17.23 | 17.36 | 17.11 | 17.35 | 4,054,560 | +0.09(+0.54%) |
Nov 16, 2009 | 17.16 | 17.39 | 17.11 | 17.26 | 5,071,458 | +0.11(+0.63%) |
Nov 13, 2009 | 16.99 | 17.28 | 16.86 | 17.15 | 4,461,219 | +0.26(+1.52%) |
Nov 12, 2009 | 17.06 | 17.10 | 16.88 | 16.89 | 4,725,544 | -0.12(-0.73%) |
Nov 11, 2009 | 16.97 | 17.21 | 16.84 | 17.02 | 4,715,008 | -0.05(-0.32%) |
Nov 10, 2009 | 17.32 | 17.35 | 17.01 | 17.07 | 5,054,238 | -0.21(-1.21%) |
Nov 09, 2009 | 16.76 | 17.29 | 16.67 | 17.28 | 6,568,824 | +0.58(+3.49%) |
Nov 06, 2009 | 16.60 | 16.79 | 16.41 | 16.70 | 4,538,777 | +0.01(+0.05%) |
Nov 05, 2009 | 16.42 | 16.73 | 16.26 | 16.69 | 5,981,839 | +0.46(+2.82%) |
Nov 04, 2009 | 16.29 | 16.56 | 16.19 | 16.23 | 5,518,971 | +0.00(+0.00%) |
Nov 03, 2009 | 16.29 | 16.29 | 16.00 | 16.23 | 4,949,447 | +0.05(+0.29%) |
Nov 02, 2009 | 16.19 | 16.36 | 16.02 | 16.19 | 7,169,655 | -0.05(-0.29%) |
Oct 30, 2009 | 16.63 | 16.68 | 16.15 | 16.23 | 9,212,842 | -0.42(-2.52%) |
Oct 29, 2009 | 16.06 | 16.76 | 16.05 | 16.65 | 7,571,696 | +0.61(+3.77%) |
Oct 28, 2009 | 16.44 | 16.57 | 15.98 | 16.05 | 11,963,728 | -0.39(-2.36%) |
Oct 27, 2009 | 16.60 | 16.82 | 16.39 | 16.43 | 8,671,687 | -0.07(-0.42%) |
Oct 26, 2009 | 16.60 | 16.85 | 16.40 | 16.50 | 10,886,674 | -0.26(-1.57%) |
Oct 23, 2009 | 16.60 | 17.41 | 16.36 | 16.77 | 24,799,246 | -1.78(-9.62%) |
Oct 22, 2009 | 18.18 | 18.74 | 17.88 | 18.55 | 8,063,035 | +0.37(+2.05%) |
Oct 21, 2009 | 18.08 | 18.68 | 18.08 | 18.18 | 5,665,333 | +0.02(+0.09%) |
Oct 20, 2009 | 18.02 | 18.31 | 18.01 | 18.16 | 5,554,421 | -0.33(-1.80%) |
Oct 19, 2009 | 18.39 | 18.51 | 18.15 | 18.50 | 6,379,981 | +0.10(+0.55%) |
Oct 16, 2009 | 18.49 | 18.51 | 18.07 | 18.40 | 8,145,908 | -0.12(-0.63%) |
Oct 15, 2009 | 17.78 | 18.53 | 17.74 | 18.51 | 9,124,155 | +0.72(+4.06%) |
Oct 14, 2009 | 17.83 | 17.99 | 17.64 | 17.79 | 3,953,815 | +0.15(+0.84%) |
Oct 13, 2009 | 17.65 | 17.73 | 17.51 | 17.64 | 2,638,907 | +0.02(+0.09%) |
Oct 12, 2009 | 17.71 | 17.74 | 17.47 | 17.63 | 3,106,047 | -0.05(-0.31%) |
Oct 09, 2009 | 17.37 | 17.70 | 17.22 | 17.68 | 4,099,163 | +0.31(+1.79%) |
Oct 08, 2009 | 17.30 | 17.43 | 17.09 | 17.37 | 4,123,011 | +0.23(+1.36%) |
Oct 07, 2009 | 17.09 | 17.28 | 16.97 | 17.14 | 3,355,721 | -0.04(-0.23%) |
Oct 06, 2009 | 17.02 | 17.25 | 16.92 | 17.18 | 4,182,892 | +0.25(+1.47%) |
Oct 05, 2009 | 16.61 | 16.98 | 16.46 | 16.93 | 6,043,995 | +0.33(+2.01%) |
Oct 02, 2009 | 16.44 | 16.74 | 16.42 | 16.60 | 4,708,379 | +0.14(+0.85%) |
Oct 01, 2009 | 16.98 | 16.98 | 16.45 | 16.46 | 5,747,477 | -0.61(-3.55%) |
Sep 30, 2009 | 17.28 | 17.28 | 16.82 | 17.06 | 9,275,008 | -0.27(-1.57%) |
Sep 29, 2009 | 17.30 | 17.42 | 17.15 | 17.33 | 4,910,055 | +0.03(+0.18%) |
Sep 28, 2009 | 16.77 | 17.33 | 16.77 | 17.30 | 4,490,986 | +0.49(+2.91%) |
Sep 25, 2009 | 17.14 | 17.22 | 16.76 | 16.81 | 7,167,929 | -0.22(-1.28%) |
Sep 24, 2009 | 17.12 | 17.35 | 16.98 | 17.03 | 4,793,931 | -0.14(-0.81%) |
Sep 23, 2009 | 17.15 | 17.53 | 17.15 | 17.17 | 5,337,896 | -0.05(-0.27%) |
Sep 22, 2009 | 17.36 | 17.38 | 17.11 | 17.22 | 5,786,397 | -0.15(-0.85%) |
Sep 21, 2009 | 17.43 | 17.54 | 17.20 | 17.36 | 4,075,994 | -0.10(-0.58%) |
Sep 18, 2009 | 17.71 | 17.71 | 17.40 | 17.47 | 6,835,874 | -0.12(-0.71%) |
Sep 17, 2009 | 17.39 | 17.61 | 17.25 | 17.59 | 6,321,607 | +0.21(+1.21%) |
Sep 16, 2009 | 17.40 | 17.41 | 17.09 | 17.38 | 7,751,139 | -0.03(-0.18%) |
Sep 15, 2009 | 17.36 | 17.53 | 17.15 | 17.41 | 8,864,409 | -0.21(-1.19%) |
Sep 14, 2009 | 17.42 | 17.73 | 17.26 | 17.62 | 8,124,834 | +0.09(+0.53%) |
Sep 11, 2009 | 17.26 | 17.56 | 17.05 | 17.53 | 9,066,658 | +0.27(+1.57%) |
Sep 10, 2009 | 17.05 | 17.29 | 16.99 | 17.26 | 7,059,567 | +0.08(+0.45%) |
Sep 09, 2009 | 16.88 | 17.19 | 16.71 | 17.18 | 8,981,525 | +0.29(+1.75%) |
Sep 08, 2009 | 16.65 | 16.92 | 16.60 | 16.88 | 9,456,514 | +0.24(+1.45%) |
Sep 04, 2009 | 16.15 | 16.67 | 15.98 | 16.64 | 10,132,431 | +0.45(+2.78%) |
Sep 03, 2009 | 15.74 | 16.20 | 15.62 | 16.19 | 14,361,964 | +0.52(+3.32%) |
Sep 02, 2009 | 16.57 | 16.57 | 15.55 | 15.67 | 28,291,628 | -1.29(-7.59%) |
Sep 01, 2009 | 17.27 | 17.61 | 16.91 | 16.96 | 10,731,131 | -0.33(-1.93%) |
Aug 31, 2009 | 17.40 | 17.51 | 17.23 | 17.29 | 6,493,701 | -0.24(-1.37%) |
Aug 28, 2009 | 17.58 | 17.96 | 17.41 | 17.54 | 5,421,796 | +0.00(+0.00%) |
Aug 27, 2009 | 17.56 | 17.78 | 17.28 | 17.54 | 7,383,363 | -0.19(-1.09%) |
Aug 26, 2009 | 17.77 | 17.78 | 17.49 | 17.73 | 4,627,878 | +0.02(+0.09%) |
Aug 25, 2009 | 17.78 | 17.88 | 17.57 | 17.71 | 5,915,158 | -0.08(-0.44%) |
Aug 24, 2009 | 17.84 | 18.07 | 17.69 | 17.79 | 5,007,290 | -0.05(-0.26%) |
Aug 21, 2009 | 17.74 | 17.85 | 17.40 | 17.84 | 6,651,166 | +0.28(+1.59%) |
Aug 20, 2009 | 17.50 | 17.59 | 17.20 | 17.56 | 3,682,841 | +0.12(+0.67%) |
Aug 19, 2009 | 17.43 | 17.50 | 17.08 | 17.44 | 6,826,409 | -0.02(-0.09%) |
Aug 18, 2009 | 16.91 | 17.48 | 16.88 | 17.46 | 6,621,706 | +0.58(+3.45%) |
Aug 17, 2009 | 17.09 | 17.35 | 16.84 | 16.88 | 6,110,482 | -0.63(-3.59%) |
Aug 14, 2009 | 17.42 | 17.59 | 17.23 | 17.50 | 7,514,069 | -0.09(-0.53%) |
Aug 13, 2009 | 17.54 | 17.62 | 17.39 | 17.60 | 6,480,064 | +0.07(+0.40%) |
Aug 12, 2009 | 16.98 | 17.69 | 16.92 | 17.53 | 8,984,591 | +0.50(+2.96%) |
Aug 11, 2009 | 17.04 | 17.16 | 16.93 | 17.02 | 5,714,316 | -0.03(-0.18%) |
Aug 10, 2009 | 16.98 | 17.14 | 16.87 | 17.05 | 5,625,874 | -0.01(-0.05%) |
Aug 07, 2009 | 17.02 | 17.21 | 16.78 | 17.06 | 6,689,227 | +0.36(+2.14%) |
Aug 06, 2009 | 17.02 | 17.12 | 16.68 | 16.71 | 8,074,764 | -0.33(-1.91%) |
Aug 05, 2009 | 16.89 | 17.07 | 16.71 | 17.03 | 8,853,825 | +0.11(+0.64%) |
Aug 04, 2009 | 16.57 | 16.95 | 16.50 | 16.92 | 11,923,897 | +0.33(+2.01%) |