Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.24 | 14.31 | 14.10 | 14.25 | 42,574 | -0.07(-0.49%) |
Aug 30, 2010 | 14.43 | 14.51 | 14.26 | 14.32 | 8,776,690 | -0.02(-0.16%) |
Aug 27, 2010 | 14.37 | 14.48 | 14.03 | 14.34 | 10,757,545 | -0.00(-0.03%) |
Aug 26, 2010 | 14.35 | 14.48 | 14.04 | 14.34 | 13,303,726 | -0.02(-0.16%) |
Aug 25, 2010 | 14.49 | 14.50 | 14.14 | 14.37 | 325,233 | -0.21(-1.47%) |
Aug 24, 2010 | 14.61 | 14.75 | 14.54 | 14.58 | 2,026 | -0.20(-1.36%) |
Aug 23, 2010 | 14.71 | 14.90 | 14.71 | 14.78 | 9,957,749 | +0.07(+0.44%) |
Aug 20, 2010 | 14.84 | 14.89 | 14.57 | 14.72 | 10,285,975 | -0.22(-1.50%) |
Aug 19, 2010 | 15.13 | 15.16 | 14.90 | 14.94 | 2,026 | -0.25(-1.66%) |
Aug 18, 2010 | 15.19 | 15.25 | 15.00 | 15.19 | 9,311,599 | -0.04(-0.28%) |
Aug 17, 2010 | 15.41 | 15.41 | 15.19 | 15.23 | 11,230,255 | +0.05(+0.31%) |
Aug 16, 2010 | 15.10 | 15.25 | 15.02 | 15.19 | 7,586,123 | +0.01(+0.06%) |
Aug 13, 2010 | 15.18 | 15.41 | 15.17 | 15.18 | 7,734,399 | -0.10(-0.64%) |
Aug 12, 2010 | 15.27 | 15.35 | 15.20 | 15.28 | 9,327,218 | -0.13(-0.84%) |
Aug 11, 2010 | 15.58 | 15.63 | 15.35 | 15.41 | 2,928 | -0.43(-2.72%) |
Aug 10, 2010 | 15.85 | 15.92 | 15.75 | 15.84 | 11,938,427 | -0.14(-0.87%) |
Aug 09, 2010 | 16.01 | 16.09 | 15.85 | 15.98 | 7,245,984 | +0.04(+0.26%) |
Aug 06, 2010 | 15.93 | 16.16 | 15.66 | 15.93 | 15,817,376 | -0.27(-1.69%) |
Aug 05, 2010 | 16.01 | 16.21 | 15.89 | 16.21 | 8,907,405 | +0.13(+0.81%) |
Aug 04, 2010 | 15.81 | 16.11 | 15.65 | 16.08 | 215 | +0.25(+1.61%) |
Aug 03, 2010 | 15.78 | 16.02 | 15.66 | 15.82 | 10,988,265 | -0.06(-0.38%) |
Aug 02, 2010 | 15.73 | 15.92 | 15.72 | 15.88 | 15,748,664 | +0.38(+2.48%) |
Jul 30, 2010 | 15.52 | 15.60 | 15.23 | 15.50 | 11,730,228 | +0.04(+0.27%) |
Jul 29, 2010 | 15.45 | 15.58 | 15.27 | 15.46 | 10,995,687 | +0.08(+0.54%) |
Jul 28, 2010 | 15.37 | 15.42 | 15.29 | 15.37 | 1,221 | -0.02(-0.15%) |
Jul 27, 2010 | 15.40 | 15.63 | 15.34 | 15.40 | 2,324 | -0.06(-0.42%) |
Jul 26, 2010 | 15.21 | 15.46 | 15.21 | 15.46 | 7,381,044 | +0.23(+1.49%) |
Jul 23, 2010 | 15.08 | 15.26 | 14.97 | 15.23 | 9,280,016 | +0.08(+0.55%) |
Jul 22, 2010 | 15.10 | 15.36 | 15.07 | 15.15 | 2,648 | +0.22(+1.49%) |
Jul 21, 2010 | 15.19 | 15.22 | 14.79 | 14.93 | 12,509,388 | -0.21(-1.41%) |
Jul 20, 2010 | 15.14 | 15.16 | 14.40 | 15.14 | 12,106,610 | +0.41(+2.80%) |
Jul 19, 2010 | 14.69 | 14.89 | 14.62 | 14.73 | 11,418,019 | +0.04(+0.28%) |
Jul 16, 2010 | 14.69 | 15.07 | 14.62 | 14.69 | 15,504,447 | -0.23(-1.52%) |
Jul 15, 2010 | 15.09 | 15.13 | 14.82 | 14.91 | 8,917,538 | -0.16(-1.08%) |
Jul 14, 2010 | 15.20 | 15.26 | 14.93 | 15.08 | 431 | -0.20(-1.30%) |
Jul 13, 2010 | 15.28 | 15.35 | 15.04 | 15.28 | 8,559 | +0.40(+2.71%) |
Jul 12, 2010 | 14.85 | 14.94 | 14.77 | 14.87 | 7,660,679 | +0.01(+0.06%) |
Jul 09, 2010 | 14.86 | 14.90 | 14.75 | 14.86 | 11,520,412 | +0.00(+0.00%) |
Jul 08, 2010 | 15.04 | 15.06 | 14.70 | 14.86 | 21,202,882 | +0.02(+0.13%) |
Jul 07, 2010 | 14.44 | 14.85 | 14.42 | 14.85 | 14,207,150 | +0.48(+3.32%) |
Jul 06, 2010 | 14.43 | 14.64 | 14.22 | 14.37 | 4,236 | +0.08(+0.58%) |
Jul 02, 2010 | 14.28 | 14.52 | 14.16 | 14.28 | 10,118,747 | -0.01(-0.07%) |
Jul 01, 2010 | 14.46 | 14.53 | 14.13 | 14.29 | 20,189,470 | -0.11(-0.77%) |
Jun 30, 2010 | 14.61 | 14.76 | 14.38 | 14.41 | 910 | -0.11(-0.77%) |
Jun 29, 2010 | 14.78 | 14.80 | 14.46 | 14.52 | 539 | -0.66(-4.34%) |
Jun 25, 2010 | 15.17 | 15.41 | 14.99 | 15.17 | 22,235,362 | -0.05(-0.30%) |
Jun 24, 2010 | 15.31 | 15.49 | 15.16 | 15.22 | 18,171,260 | -0.19(-1.20%) |
Jun 23, 2010 | 15.32 | 15.49 | 15.24 | 15.41 | 21,906 | +0.06(+0.42%) |
Jun 22, 2010 | 15.68 | 15.84 | 15.31 | 15.34 | 14,707,684 | -0.46(-2.93%) |
Jun 21, 2010 | 15.80 | 15.94 | 15.73 | 15.80 | 22,801,850 | +0.15(+0.95%) |
Jun 18, 2010 | 15.66 | 15.67 | 15.46 | 15.66 | 12,601,868 | +0.19(+1.20%) |
Jun 17, 2010 | 15.26 | 15.51 | 15.25 | 15.47 | 13,436,938 | +0.08(+0.51%) |
Jun 16, 2010 | 15.35 | 15.50 | 15.28 | 15.39 | 13,256,932 | -0.08(-0.54%) |
Jun 15, 2010 | 15.28 | 15.52 | 15.23 | 15.48 | 215 | +0.39(+2.58%) |
Jun 14, 2010 | 15.15 | 15.29 | 15.05 | 15.09 | 14,106,833 | +0.09(+0.59%) |
Jun 11, 2010 | 14.79 | 15.00 | 14.72 | 15.00 | 11,007,310 | +0.08(+0.56%) |
Jun 10, 2010 | 14.65 | 14.93 | 14.60 | 14.91 | 115,909 | +0.59(+4.11%) |
Jun 09, 2010 | 14.71 | 14.76 | 14.26 | 14.33 | 20,532,466 | -0.27(-1.87%) |
Jun 08, 2010 | 14.45 | 14.64 | 14.25 | 14.60 | 299 | +0.22(+1.51%) |
Jun 07, 2010 | 14.32 | 14.63 | 14.26 | 14.38 | 21,481,572 | +0.16(+1.11%) |
Jun 04, 2010 | 14.22 | 14.65 | 14.15 | 14.22 | 18,337,070 | -0.48(-3.28%) |
Jun 03, 2010 | 14.62 | 14.72 | 14.37 | 14.71 | 10,103,587 | +0.19(+1.31%) |
Jun 02, 2010 | 14.13 | 14.53 | 14.09 | 14.52 | 236,032 | +0.53(+3.78%) |
Jun 01, 2010 | 14.23 | 14.57 | 13.97 | 13.99 | 48,163 | -0.42(-2.89%) |
May 28, 2010 | 14.41 | 14.71 | 14.31 | 14.41 | 18,525,172 | -0.25(-1.74%) |
May 27, 2010 | 14.36 | 14.68 | 14.34 | 14.66 | 21,168,250 | +0.59(+4.18%) |
May 26, 2010 | 14.41 | 14.47 | 14.01 | 14.07 | 36,170 | -0.12(-0.82%) |
May 25, 2010 | 14.18 | 14.25 | 13.86 | 14.19 | 43,899 | -0.45(-3.10%) |
May 24, 2010 | 14.52 | 14.87 | 14.39 | 14.64 | 21,815,454 | +0.08(+0.57%) |
May 21, 2010 | 14.03 | 14.57 | 13.99 | 14.56 | 36,135,708 | -0.08(-0.51%) |
May 20, 2010 | 14.58 | 14.86 | 14.55 | 14.63 | 38,242 | -0.44(-2.91%) |
May 19, 2010 | 14.86 | 15.19 | 14.80 | 15.07 | 29,890,228 | +0.13(+0.87%) |
May 18, 2010 | 14.94 | 15.20 | 14.85 | 14.94 | 42,081 | +0.30(+2.02%) |
May 17, 2010 | 14.49 | 14.67 | 14.19 | 14.65 | 25,016,744 | +0.26(+1.84%) |
May 14, 2010 | 14.38 | 14.53 | 14.26 | 14.38 | 19,995,854 | -0.18(-1.23%) |
May 13, 2010 | 14.51 | 14.75 | 14.40 | 14.56 | 15,356,366 | -0.01(-0.09%) |
May 12, 2010 | 14.31 | 14.62 | 14.21 | 14.57 | 13,168,772 | +0.29(+2.06%) |
May 11, 2010 | 14.40 | 14.49 | 14.23 | 14.28 | 36,890 | -0.23(-1.61%) |
May 10, 2010 | 14.34 | 14.52 | 14.28 | 14.52 | 21,728,060 | +0.52(+3.75%) |
May 07, 2010 | 14.02 | 14.38 | 13.80 | 13.99 | 25,644,544 | +0.24(+1.74%) |
May 06, 2010 | 14.53 | 14.60 | 13.32 | 13.75 | 1,087 | -0.75(-5.15%) |
May 05, 2010 | 14.58 | 14.76 | 14.45 | 14.50 | 14,442,117 | -0.28(-1.88%) |
May 04, 2010 | 15.02 | 15.11 | 14.55 | 14.78 | 5,099 | -0.06(-0.37%) |
May 03, 2010 | 14.81 | 15.00 | 14.76 | 14.83 | 14,665,985 | +0.06(+0.37%) |
Apr 30, 2010 | 14.94 | 15.02 | 14.74 | 14.78 | 14,556,284 | -0.11(-0.77%) |
Apr 29, 2010 | 14.89 | 15.03 | 14.82 | 14.89 | 10,929,698 | +0.09(+0.59%) |
Apr 28, 2010 | 14.80 | 14.85 | 14.56 | 14.80 | 14,671,326 | +0.11(+0.72%) |
Apr 27, 2010 | 15.08 | 15.16 | 14.67 | 14.70 | 58,115 | -0.49(-3.21%) |
Apr 26, 2010 | 15.19 | 15.26 | 15.09 | 15.19 | 11,782,461 | -0.02(-0.12%) |
Apr 23, 2010 | 14.87 | 15.20 | 14.83 | 15.20 | 12,477,747 | +0.28(+1.85%) |
Apr 22, 2010 | 14.79 | 14.95 | 14.68 | 14.93 | 9,943,941 | -0.03(-0.18%) |
Apr 21, 2010 | 15.06 | 15.12 | 14.83 | 14.96 | 66,820 | -0.03(-0.18%) |
Apr 20, 2010 | 14.83 | 15.04 | 14.79 | 14.98 | 18,571 | +0.25(+1.72%) |
Apr 19, 2010 | 14.54 | 14.77 | 14.46 | 14.73 | 11,095,419 | +0.01(+0.09%) |
Apr 16, 2010 | 14.92 | 14.97 | 14.60 | 14.72 | 16,500,636 | -0.31(-2.08%) |
Apr 15, 2010 | 15.04 | 15.18 | 14.98 | 15.03 | 15,755,692 | -0.06(-0.37%) |
Apr 14, 2010 | 14.88 | 15.09 | 14.85 | 15.09 | 13,984,088 | +0.28(+1.89%) |
Apr 13, 2010 | 14.81 | 14.91 | 14.67 | 14.80 | 14,227,478 | +0.00(+0.03%) |
Apr 12, 2010 | 14.76 | 14.89 | 14.73 | 14.80 | 12,972,267 | +0.00(+0.03%) |
Apr 09, 2010 | 14.77 | 14.80 | 14.57 | 14.80 | 15,257,242 | +0.15(+1.00%) |
Apr 08, 2010 | 14.45 | 14.71 | 14.36 | 14.65 | 19,300,490 | -0.04(-0.25%) |
Apr 07, 2010 | 14.94 | 14.94 | 14.58 | 14.69 | 16,650,767 | -0.29(-1.93%) |
Apr 06, 2010 | 14.84 | 15.10 | 14.78 | 14.97 | 10,686,588 | +0.19(+1.31%) |
Apr 05, 2010 | 14.85 | 14.97 | 14.75 | 14.78 | 10,685,981 | +0.03(+0.22%) |
Apr 01, 2010 | 14.68 | 14.75 | 14.75 | 14.75 | 22,047,384 | +0.21(+1.42%) |
Mar 31, 2010 | 14.43 | 14.71 | 14.42 | 14.54 | 15,497,359 | +0.11(+0.76%) |
Mar 30, 2010 | 14.50 | 14.51 | 14.38 | 14.43 | 9,611,254 | -0.03(-0.19%) |
Mar 29, 2010 | 14.27 | 14.50 | 14.27 | 14.46 | 11,208,294 | +0.28(+2.01%) |
Mar 26, 2010 | 14.38 | 14.42 | 14.12 | 14.18 | 12,781,382 | -0.12(-0.84%) |
Mar 25, 2010 | 14.54 | 14.60 | 14.28 | 14.29 | 14,740,318 | -0.13(-0.89%) |
Mar 24, 2010 | 14.40 | 14.59 | 14.33 | 14.42 | 14,646,896 | -0.17(-1.13%) |
Mar 23, 2010 | 14.57 | 14.62 | 14.47 | 14.59 | 10,429,842 | +0.17(+1.18%) |
Mar 22, 2010 | 14.42 | 14.62 | 14.35 | 14.42 | 12,982,774 | -0.28(-1.91%) |
Mar 19, 2010 | 14.79 | 14.85 | 14.45 | 14.70 | 18,916,302 | -0.06(-0.37%) |
Mar 18, 2010 | 14.85 | 14.91 | 14.63 | 14.75 | 10,371,480 | -0.11(-0.71%) |
Mar 17, 2010 | 14.68 | 14.88 | 14.61 | 14.86 | 14,535,631 | +0.28(+1.95%) |
Mar 16, 2010 | 14.43 | 14.59 | 14.32 | 14.57 | 12,887,080 | +0.22(+1.54%) |
Mar 15, 2010 | 14.24 | 14.37 | 14.24 | 14.35 | 11,114,191 | -0.11(-0.79%) |
Mar 12, 2010 | 14.62 | 14.65 | 14.42 | 14.47 | 11,588,088 | -0.09(-0.60%) |
Mar 11, 2010 | 14.45 | 14.66 | 14.43 | 14.56 | 16,505,297 | +0.08(+0.57%) |
Mar 10, 2010 | 14.23 | 14.48 | 14.20 | 14.47 | 18,702,390 | +0.28(+1.97%) |
Mar 09, 2010 | 14.03 | 14.29 | 14.03 | 14.19 | 12,642,652 | +0.04(+0.26%) |
Mar 08, 2010 | 14.11 | 14.21 | 14.09 | 14.16 | 13,395,103 | +0.09(+0.62%) |
Mar 05, 2010 | 13.78 | 14.10 | 13.72 | 14.07 | 16,917,092 | +0.47(+3.48%) |
Mar 04, 2010 | 13.55 | 13.63 | 13.46 | 13.60 | 13,957,917 | +0.05(+0.37%) |
Mar 03, 2010 | 13.55 | 13.72 | 13.50 | 13.55 | 15,256,598 | +0.05(+0.37%) |
Mar 02, 2010 | 13.48 | 13.58 | 13.43 | 13.49 | 12,203,708 | +0.09(+0.69%) |
Mar 01, 2010 | 13.40 | 13.48 | 13.32 | 13.40 | 10,093,130 | +0.10(+0.73%) |
Feb 26, 2010 | 13.36 | 13.41 | 13.18 | 13.31 | 12,471,777 | +0.00(+0.03%) |
Feb 25, 2010 | 13.21 | 13.33 | 13.06 | 13.30 | 10,521,591 | -0.09(-0.69%) |
Feb 24, 2010 | 13.32 | 13.44 | 13.19 | 13.39 | 10,599,556 | +0.12(+0.94%) |
Feb 23, 2010 | 13.52 | 13.52 | 13.22 | 13.27 | 14,748,768 | -0.29(-2.17%) |
Feb 22, 2010 | 13.86 | 13.88 | 13.51 | 13.56 | 14,241,294 | -0.21(-1.53%) |
Feb 19, 2010 | 13.74 | 13.85 | 13.64 | 13.78 | 11,536,930 | +0.01(+0.07%) |
Feb 18, 2010 | 13.61 | 13.78 | 13.56 | 13.77 | 9,506,468 | +0.15(+1.08%) |
Feb 17, 2010 | 13.70 | 13.75 | 13.56 | 13.62 | 13,747,341 | -0.03(-0.20%) |
Feb 16, 2010 | 13.54 | 13.69 | 13.44 | 13.65 | 16,030,174 | +0.50(+3.77%) |
Feb 12, 2010 | 13.03 | 13.15 | 13.15 | 13.15 | 33,076,406 | +0.01(+0.07%) |
Feb 11, 2010 | 12.90 | 13.20 | 12.84 | 13.14 | 12,371,702 | +0.20(+1.55%) |
Feb 10, 2010 | 13.01 | 13.04 | 12.74 | 12.94 | 14,281,150 | -0.10(-0.80%) |
Feb 09, 2010 | 12.96 | 13.20 | 12.87 | 13.05 | 15,546,707 | +0.26(+2.07%) |
Feb 08, 2010 | 13.02 | 13.03 | 12.76 | 12.78 | 19,091,214 | -0.19(-1.48%) |
Feb 05, 2010 | 13.08 | 13.14 | 12.60 | 12.97 | 26,612,838 | -0.18(-1.39%) |
Feb 04, 2010 | 13.72 | 13.75 | 13.14 | 13.15 | 21,576,450 | -0.69(-4.97%) |
Feb 03, 2010 | 14.05 | 14.07 | 13.74 | 13.84 | 14,188,699 | -0.24(-1.72%) |
Feb 02, 2010 | 13.67 | 14.09 | 13.67 | 14.08 | 22,520,250 | +0.28(+2.06%) |
Feb 01, 2010 | 13.75 | 13.97 | 13.67 | 13.80 | 12,738,783 | +0.21(+1.56%) |
Jan 29, 2010 | 13.92 | 14.02 | 13.50 | 13.59 | 15,687,190 | -0.16(-1.19%) |
Jan 28, 2010 | 13.87 | 13.97 | 13.64 | 13.75 | 16,128,123 | -0.09(-0.66%) |
Jan 27, 2010 | 13.85 | 14.49 | 13.66 | 13.84 | 13,915,855 | -0.01(-0.10%) |
Jan 26, 2010 | 13.91 | 14.07 | 13.75 | 13.86 | 11,940,925 | -0.14(-1.01%) |
Jan 25, 2010 | 14.02 | 14.20 | 13.98 | 14.00 | 9,436,368 | +0.06(+0.42%) |
Jan 22, 2010 | 14.23 | 14.36 | 13.92 | 13.94 | 15,506,025 | -0.42(-2.92%) |
Jan 21, 2010 | 14.69 | 14.75 | 14.32 | 14.36 | 16,229,130 | -0.31(-2.14%) |
Jan 20, 2010 | 14.54 | 14.71 | 14.41 | 14.67 | 15,842,541 | +0.03(+0.19%) |
Jan 19, 2010 | 14.34 | 14.66 | 14.32 | 14.65 | 14,487,966 | +0.22(+1.55%) |
Jan 15, 2010 | 14.54 | 14.42 | 14.42 | 14.42 | 31,629,650 | -0.15(-1.03%) |
Jan 14, 2010 | 14.71 | 14.71 | 14.48 | 14.57 | 11,083,855 | -0.08(-0.53%) |
Jan 13, 2010 | 14.69 | 14.71 | 14.42 | 14.65 | 12,820,232 | -0.05(-0.34%) |
Jan 12, 2010 | 14.74 | 14.80 | 14.65 | 14.70 | 11,801,523 | -0.21(-1.38%) |
Jan 11, 2010 | 15.03 | 15.06 | 14.79 | 14.90 | 13,103,602 | +0.00(+0.00%) |
Jan 08, 2010 | 14.80 | 14.95 | 14.75 | 14.90 | 9,926,572 | +0.02(+0.15%) |
Jan 07, 2010 | 14.93 | 14.93 | 14.69 | 14.88 | 10,211,382 | -0.09(-0.61%) |
Jan 06, 2010 | 14.64 | 15.00 | 14.59 | 14.97 | 19,936,056 | +0.32(+2.21%) |
Jan 05, 2010 | 14.70 | 14.74 | 14.60 | 14.65 | 12,410,617 | +0.01(+0.09%) |
Jan 04, 2010 | 14.47 | 14.66 | 14.42 | 14.64 | 12,058,321 | +0.41(+2.85%) |
Dec 31, 2009 | 14.34 | 14.23 | 14.23 | 14.23 | 9,575,774 | -0.11(-0.79%) |
Dec 30, 2009 | 14.23 | 14.36 | 14.18 | 14.34 | 6,213,485 | +0.07(+0.51%) |
Dec 29, 2009 | 14.38 | 14.43 | 14.22 | 14.27 | 6,188,981 | -0.07(-0.48%) |
Dec 28, 2009 | 14.54 | 14.57 | 14.28 | 14.34 | 5,224,730 | -0.09(-0.60%) |
Dec 24, 2009 | 14.40 | 14.47 | 14.36 | 14.43 | 2,460,359 | +0.06(+0.44%) |
Dec 23, 2009 | 14.42 | 14.47 | 14.31 | 14.36 | 6,589,980 | -0.01(-0.09%) |
Dec 22, 2009 | 14.40 | 14.44 | 14.26 | 14.38 | 8,708,369 | +0.12(+0.83%) |
Dec 21, 2009 | 14.20 | 14.32 | 14.16 | 14.26 | 8,514,420 | +0.17(+1.20%) |
Dec 18, 2009 | 14.27 | 14.29 | 13.94 | 14.09 | 16,915,682 | +0.00(+0.00%) |
Dec 17, 2009 | 14.27 | 14.27 | 14.06 | 14.09 | 9,949,136 | -0.27(-1.90%) |
Dec 16, 2009 | 14.31 | 14.40 | 14.21 | 14.36 | 15,924,679 | +0.12(+0.83%) |
Dec 15, 2009 | 14.40 | 14.45 | 14.20 | 14.24 | 12,444,840 | -0.09(-0.64%) |
Dec 14, 2009 | 14.41 | 14.42 | 14.33 | 14.34 | 13,186,602 | +0.07(+0.48%) |
Dec 11, 2009 | 14.27 | 14.38 | 14.14 | 14.27 | 14,343,040 | +0.07(+0.51%) |
Dec 10, 2009 | 14.28 | 14.36 | 14.10 | 14.19 | 13,348,722 | +0.04(+0.29%) |
Dec 09, 2009 | 14.28 | 14.28 | 13.95 | 14.15 | 15,027,972 | +0.05(+0.36%) |
Dec 08, 2009 | 14.41 | 14.43 | 14.05 | 14.10 | 12,679,043 | -0.41(-2.83%) |
Dec 07, 2009 | 14.42 | 14.69 | 14.32 | 14.51 | 14,326,981 | +0.10(+0.66%) |
Dec 04, 2009 | 14.89 | 15.02 | 14.39 | 14.42 | 20,297,892 | -0.24(-1.62%) |
Dec 03, 2009 | 14.76 | 14.89 | 14.62 | 14.65 | 11,039,641 | -0.10(-0.71%) |
Dec 02, 2009 | 14.95 | 14.97 | 14.70 | 14.76 | 11,885,533 | -0.22(-1.46%) |
Dec 01, 2009 | 14.95 | 15.17 | 14.95 | 14.98 | 12,807,112 | +0.11(+0.74%) |
Nov 30, 2009 | 14.88 | 15.03 | 14.75 | 14.87 | 10,378,551 | -0.00(-0.03%) |
Nov 27, 2009 | 14.71 | 14.98 | 14.65 | 14.87 | 7,259,164 | -0.41(-2.68%) |
Nov 25, 2009 | 15.11 | 15.33 | 15.02 | 15.28 | 9,079,868 | +0.24(+1.61%) |
Nov 24, 2009 | 15.08 | 15.19 | 14.87 | 15.04 | 11,657,429 | -0.04(-0.27%) |
Nov 23, 2009 | 15.37 | 15.43 | 15.01 | 15.08 | 11,110,658 | +0.03(+0.21%) |
Nov 20, 2009 | 15.15 | 15.18 | 14.80 | 15.05 | 21,810,462 | -0.14(-0.93%) |
Nov 19, 2009 | 15.62 | 15.62 | 15.07 | 15.19 | 16,369,190 | -0.62(-3.95%) |
Nov 18, 2009 | 15.94 | 16.00 | 15.68 | 15.82 | 11,251,590 | -0.09(-0.57%) |
Nov 17, 2009 | 15.89 | 15.96 | 15.76 | 15.91 | 10,587,789 | -0.12(-0.77%) |
Nov 16, 2009 | 15.89 | 16.09 | 15.83 | 16.03 | 11,945,773 | +0.24(+1.50%) |
Nov 13, 2009 | 15.64 | 15.89 | 15.53 | 15.79 | 9,812,151 | +0.12(+0.79%) |
Nov 12, 2009 | 15.83 | 16.02 | 15.57 | 15.67 | 12,275,501 | -0.26(-1.66%) |
Nov 11, 2009 | 15.98 | 16.09 | 15.79 | 15.94 | 10,524,756 | +0.01(+0.06%) |
Nov 10, 2009 | 15.73 | 15.94 | 15.66 | 15.93 | 10,625,094 | +0.16(+1.01%) |
Nov 09, 2009 | 15.59 | 15.79 | 15.51 | 15.77 | 10,314,965 | +0.41(+2.70%) |
Nov 06, 2009 | 15.16 | 15.44 | 15.05 | 15.35 | 14,102,555 | +0.12(+0.78%) |
Nov 05, 2009 | 15.01 | 15.35 | 14.93 | 15.23 | 13,599,073 | +0.31(+2.05%) |
Nov 04, 2009 | 14.94 | 15.16 | 14.86 | 14.93 | 14,212,119 | +0.16(+1.11%) |
Nov 03, 2009 | 14.45 | 14.88 | 14.30 | 14.76 | 11,913,501 | +0.19(+1.31%) |
Nov 02, 2009 | 14.67 | 14.82 | 14.38 | 14.57 | 16,933,120 | +0.00(+0.00%) |
Oct 30, 2009 | 15.15 | 15.20 | 14.41 | 14.57 | 18,136,596 | -0.65(-4.28%) |
Oct 29, 2009 | 14.97 | 15.29 | 14.94 | 15.22 | 10,960,105 | +0.45(+3.02%) |
Oct 28, 2009 | 15.27 | 15.27 | 14.75 | 14.78 | 13,905,168 | -0.55(-3.57%) |
Oct 27, 2009 | 15.37 | 15.55 | 15.20 | 15.32 | 11,212,528 | +0.06(+0.42%) |
Oct 26, 2009 | 15.56 | 15.97 | 15.21 | 15.26 | 12,238,827 | -0.24(-1.56%) |
Oct 23, 2009 | 15.61 | 15.64 | 15.42 | 15.50 | 12,572,598 | -0.26(-1.65%) |
Oct 22, 2009 | 15.81 | 15.81 | 15.50 | 15.76 | 14,721,859 | -0.07(-0.43%) |
Oct 21, 2009 | 15.81 | 16.28 | 15.80 | 15.83 | 16,180,189 | -0.08(-0.52%) |
Oct 20, 2009 | 15.68 | 15.92 | 15.67 | 15.91 | 10,514,148 | -0.16(-1.02%) |
Oct 19, 2009 | 15.91 | 16.14 | 15.74 | 16.08 | 10,253,926 | +0.18(+1.12%) |
Oct 16, 2009 | 15.89 | 15.95 | 15.61 | 15.90 | 15,106,307 | -0.08(-0.49%) |
Oct 15, 2009 | 15.38 | 15.98 | 15.28 | 15.98 | 21,281,764 | +0.53(+3.42%) |
Oct 14, 2009 | 15.46 | 15.50 | 15.31 | 15.45 | 13,642,704 | +0.36(+2.39%) |
Oct 13, 2009 | 14.99 | 15.12 | 14.74 | 15.09 | 12,781,391 | +0.18(+1.19%) |
Oct 12, 2009 | 15.03 | 15.09 | 14.87 | 14.91 | 8,272,534 | +0.18(+1.21%) |
Oct 09, 2009 | 14.76 | 14.88 | 14.61 | 14.73 | 12,399,591 | -0.11(-0.74%) |
Oct 08, 2009 | 14.66 | 15.00 | 14.63 | 14.84 | 18,481,282 | +0.27(+1.85%) |
Oct 07, 2009 | 14.52 | 14.69 | 14.34 | 14.57 | 10,086,565 | +0.02(+0.16%) |
Oct 06, 2009 | 14.47 | 14.77 | 14.36 | 14.55 | 16,204,313 | +0.45(+3.20%) |
Oct 05, 2009 | 13.91 | 14.25 | 13.90 | 14.10 | 15,679,726 | +0.21(+1.48%) |
Oct 02, 2009 | 13.85 | 14.13 | 13.85 | 13.89 | 15,082,786 | -0.23(-1.61%) |
Oct 01, 2009 | 14.53 | 14.58 | 14.09 | 14.12 | 13,571,123 | -0.42(-2.88%) |
Sep 30, 2009 | 14.78 | 14.78 | 14.36 | 14.54 | 16,211,318 | -0.09(-0.62%) |
Sep 29, 2009 | 14.75 | 14.83 | 14.54 | 14.63 | 9,377,705 | -0.17(-1.17%) |
Sep 28, 2009 | 14.45 | 14.82 | 14.45 | 14.80 | 9,032,559 | +0.38(+2.66%) |
Sep 25, 2009 | 14.54 | 14.73 | 14.31 | 14.42 | 15,655,034 | -0.18(-1.22%) |
Sep 24, 2009 | 14.89 | 15.01 | 14.55 | 14.60 | 15,641,278 | -0.30(-1.99%) |
Sep 23, 2009 | 15.15 | 15.31 | 14.88 | 14.90 | 10,531,344 | -0.37(-2.42%) |
Sep 22, 2009 | 15.32 | 15.38 | 15.13 | 15.27 | 8,107,567 | +0.16(+1.03%) |
Sep 21, 2009 | 15.03 | 15.33 | 14.91 | 15.11 | 10,660,228 | -0.17(-1.13%) |
Sep 18, 2009 | 15.52 | 15.63 | 15.22 | 15.28 | 11,267,470 | -0.16(-1.03%) |
Sep 17, 2009 | 15.34 | 15.77 | 15.29 | 15.44 | 14,598,785 | +0.23(+1.53%) |
Sep 16, 2009 | 15.09 | 15.56 | 15.05 | 15.21 | 15,811,655 | +0.20(+1.31%) |
Sep 15, 2009 | 14.94 | 15.05 | 14.82 | 15.01 | 14,035,781 | +0.11(+0.77%) |
Sep 14, 2009 | 14.50 | 14.93 | 14.43 | 14.90 | 12,337,681 | +0.20(+1.36%) |
Sep 11, 2009 | 14.90 | 14.92 | 14.54 | 14.70 | 10,477,845 | -0.02(-0.12%) |
Sep 10, 2009 | 14.47 | 14.75 | 14.38 | 14.72 | 12,941,255 | +0.27(+1.89%) |
Sep 09, 2009 | 14.41 | 14.56 | 14.29 | 14.44 | 8,652,615 | +0.08(+0.57%) |
Sep 08, 2009 | 14.28 | 14.49 | 14.23 | 14.36 | 13,916,917 | +0.35(+2.51%) |
Sep 04, 2009 | 13.82 | 14.09 | 13.74 | 14.01 | 11,153,044 | +0.15(+1.12%) |
Sep 03, 2009 | 13.83 | 14.01 | 13.74 | 13.86 | 8,876,361 | +0.05(+0.36%) |
Sep 02, 2009 | 13.80 | 13.92 | 13.70 | 13.81 | 8,967,869 | -0.00(-0.03%) |