Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.99 | 24.22 | 22.99 | 23.00 | 5,213,904 | -0.54(-2.30%) |
Sep 29, 2010 | 22.74 | 23.55 | 22.68 | 23.54 | 3,528,895 | +0.61(+2.66%) |
Sep 28, 2010 | 23.00 | 23.14 | 22.47 | 22.93 | 2,065,670 | -0.03(-0.13%) |
Sep 27, 2010 | 22.97 | 23.16 | 22.51 | 22.96 | 1,820,791 | -0.04(-0.19%) |
Sep 24, 2010 | 22.63 | 23.06 | 22.38 | 23.00 | 2,169,212 | +0.73(+3.29%) |
Sep 23, 2010 | 22.21 | 22.84 | 22.21 | 22.27 | 2,652,160 | -0.09(-0.42%) |
Sep 22, 2010 | 22.20 | 22.49 | 21.83 | 22.37 | 2,797,475 | +0.07(+0.29%) |
Sep 21, 2010 | 22.70 | 22.70 | 22.18 | 22.30 | 275 | -0.36(-1.57%) |
Sep 20, 2010 | 21.81 | 22.70 | 21.57 | 22.66 | 2,921,135 | +0.96(+4.45%) |
Sep 17, 2010 | 21.69 | 21.88 | 21.57 | 21.69 | 2,804,179 | -0.04(-0.20%) |
Sep 15, 2010 | 21.65 | 22.11 | 21.58 | 21.73 | 3,178,412 | +0.01(+0.03%) |
Sep 14, 2010 | 21.29 | 22.10 | 21.23 | 21.73 | 25,215 | +0.30(+1.42%) |
Sep 13, 2010 | 21.26 | 21.60 | 21.19 | 21.42 | 2,693,653 | +0.46(+2.22%) |
Sep 10, 2010 | 20.86 | 21.04 | 20.77 | 20.96 | 2,574,458 | +0.25(+1.23%) |
Sep 09, 2010 | 20.73 | 20.82 | 20.47 | 20.70 | 1,436,781 | +0.33(+1.60%) |
Sep 08, 2010 | 20.38 | 20.62 | 20.10 | 20.38 | 2,286,376 | +0.06(+0.29%) |
Sep 07, 2010 | 20.79 | 20.88 | 20.20 | 20.32 | 140 | -0.62(-2.95%) |
Sep 03, 2010 | 20.71 | 21.43 | 20.52 | 20.94 | 2,929,808 | +0.52(+2.52%) |
Sep 02, 2010 | 19.60 | 20.49 | 19.59 | 20.42 | 337 | +0.87(+4.45%) |
Sep 01, 2010 | 19.04 | 19.60 | 19.04 | 19.55 | 2,647,307 | +0.70(+3.69%) |
Aug 31, 2010 | 18.85 | 19.41 | 18.68 | 18.85 | 3,446 | -0.05(-0.27%) |
Aug 30, 2010 | 19.25 | 19.62 | 18.88 | 18.91 | 1,815,964 | -0.46(-2.40%) |
Aug 27, 2010 | 19.32 | 19.47 | 18.62 | 19.37 | 2,892,792 | +0.29(+1.52%) |
Aug 26, 2010 | 19.28 | 19.43 | 18.64 | 19.08 | 551 | +0.30(+1.58%) |
Aug 25, 2010 | 18.24 | 18.87 | 17.82 | 18.78 | 4,297,685 | +0.38(+2.05%) |
Aug 24, 2010 | 18.75 | 18.93 | 18.25 | 18.41 | 176 | -0.84(-4.37%) |
Aug 23, 2010 | 20.52 | 20.56 | 19.16 | 19.25 | 5,448,620 | -1.09(-5.35%) |
Aug 20, 2010 | 19.85 | 20.43 | 19.62 | 20.33 | 3,897,061 | +0.22(+1.12%) |
Aug 19, 2010 | 21.02 | 21.45 | 19.29 | 20.11 | 314 | -0.44(-2.15%) |
Aug 18, 2010 | 19.86 | 20.63 | 19.78 | 20.55 | 4,619,278 | +0.61(+3.06%) |
Aug 17, 2010 | 19.87 | 20.29 | 19.75 | 19.94 | 3,387,672 | +0.36(+1.81%) |
Aug 16, 2010 | 19.12 | 19.88 | 19.12 | 19.59 | 2,565,833 | +0.23(+1.20%) |
Aug 13, 2010 | 19.36 | 19.54 | 19.20 | 19.36 | 2,581,159 | -0.17(-0.85%) |
Aug 12, 2010 | 19.06 | 19.65 | 18.75 | 19.52 | 1,910,837 | +0.17(+0.86%) |
Aug 11, 2010 | 19.78 | 19.78 | 19.22 | 19.36 | 2,305,439 | -0.84(-4.17%) |
Aug 10, 2010 | 20.42 | 20.42 | 19.78 | 20.20 | 3,282,480 | -0.44(-2.14%) |
Aug 09, 2010 | 20.25 | 20.75 | 20.13 | 20.64 | 3,187,555 | +0.57(+2.86%) |
Aug 06, 2010 | 20.07 | 20.18 | 19.50 | 20.07 | 2,033,494 | +0.17(+0.84%) |
Aug 05, 2010 | 19.58 | 19.91 | 19.42 | 19.90 | 1,138,759 | +0.08(+0.40%) |
Aug 04, 2010 | 20.12 | 20.28 | 19.77 | 19.82 | 3,277,407 | -0.26(-1.30%) |
Aug 03, 2010 | 20.23 | 20.34 | 19.65 | 20.08 | 3,015,868 | -0.30(-1.49%) |
Aug 02, 2010 | 19.84 | 20.44 | 19.46 | 20.39 | 3,697,155 | +1.01(+5.20%) |
Jul 30, 2010 | 19.38 | 19.47 | 18.75 | 19.38 | 2,267,989 | +0.05(+0.26%) |
Jul 29, 2010 | 19.42 | 19.87 | 18.87 | 19.33 | 4,033,613 | +0.44(+2.30%) |
Jul 28, 2010 | 19.26 | 19.59 | 18.81 | 18.89 | 3,039,895 | -0.44(-2.25%) |
Jul 27, 2010 | 19.33 | 20.73 | 19.25 | 19.33 | 140 | -1.10(-5.40%) |
Jul 26, 2010 | 19.64 | 20.49 | 19.24 | 20.43 | 3,666,712 | +0.97(+5.00%) |
Jul 23, 2010 | 19.07 | 19.48 | 18.76 | 19.46 | 2,693,693 | +0.37(+1.94%) |
Jul 22, 2010 | 18.55 | 19.40 | 18.51 | 19.09 | 693 | +0.79(+4.30%) |
Jul 21, 2010 | 18.26 | 18.60 | 18.00 | 18.30 | 5,434,410 | +0.28(+1.56%) |
Jul 20, 2010 | 17.28 | 18.07 | 17.20 | 18.02 | 3,208,385 | +0.43(+2.42%) |
Jul 19, 2010 | 17.22 | 17.67 | 17.00 | 17.59 | 2,813,230 | +0.38(+2.18%) |
Jul 16, 2010 | 17.22 | 18.16 | 17.10 | 17.22 | 3,437,980 | -0.87(-4.79%) |
Jul 15, 2010 | 18.36 | 18.48 | 17.85 | 18.08 | 3,372,534 | -0.30(-1.65%) |
Jul 14, 2010 | 18.79 | 18.79 | 18.31 | 18.39 | 1,592,914 | -0.53(-2.82%) |
Jul 13, 2010 | 18.76 | 19.01 | 18.47 | 18.92 | 2,634,585 | +0.86(+4.79%) |
Jul 12, 2010 | 18.37 | 18.65 | 17.99 | 18.06 | 2,193,332 | -0.42(-2.30%) |
Jul 09, 2010 | 18.48 | 18.54 | 18.06 | 18.48 | 1,439,521 | +0.25(+1.35%) |
Jul 08, 2010 | 17.88 | 18.34 | 17.85 | 18.24 | 693 | +0.55(+3.10%) |
Jul 07, 2010 | 17.11 | 17.74 | 17.11 | 17.69 | 4,555,759 | +0.56(+3.29%) |
Jul 06, 2010 | 17.83 | 17.93 | 17.00 | 17.12 | 4,337 | -0.43(-2.47%) |
Jul 02, 2010 | 17.56 | 17.71 | 17.19 | 17.56 | 3,194,827 | +0.30(+1.76%) |
Jul 01, 2010 | 17.95 | 17.95 | 16.84 | 17.25 | 6,576,124 | -0.65(-3.63%) |
Jun 30, 2010 | 17.77 | 18.35 | 17.69 | 17.90 | 1,448 | +0.10(+0.57%) |
Jun 29, 2010 | 17.95 | 18.03 | 17.53 | 17.80 | 4,466,612 | -0.30(-1.63%) |
Jun 25, 2010 | 18.10 | 18.53 | 17.89 | 18.10 | 4,666,475 | -0.29(-1.57%) |
Jun 24, 2010 | 18.73 | 18.76 | 17.87 | 18.39 | 5,893,257 | -0.58(-3.08%) |
Jun 23, 2010 | 18.69 | 19.25 | 18.40 | 18.97 | 3,893,972 | +0.30(+1.58%) |
Jun 22, 2010 | 18.83 | 19.14 | 18.55 | 18.68 | 4,783,460 | -0.15(-0.80%) |
Jun 21, 2010 | 19.60 | 19.76 | 18.65 | 18.83 | 3,731,466 | -0.47(-2.43%) |
Jun 18, 2010 | 19.30 | 19.74 | 19.25 | 19.30 | 3,018,976 | -0.11(-0.56%) |
Jun 17, 2010 | 20.50 | 20.56 | 19.30 | 19.40 | 3,668,290 | -1.00(-4.88%) |
Jun 16, 2010 | 20.41 | 20.71 | 20.26 | 20.40 | 2,839,898 | -0.21(-1.02%) |
Jun 15, 2010 | 20.39 | 20.67 | 20.01 | 20.61 | 2,055,179 | +0.46(+2.29%) |
Jun 14, 2010 | 19.87 | 20.70 | 19.87 | 20.15 | 2,995,789 | +0.44(+2.23%) |
Jun 11, 2010 | 19.76 | 20.35 | 19.33 | 19.71 | 3,628,945 | -0.35(-1.73%) |
Jun 10, 2010 | 19.69 | 20.11 | 19.59 | 20.05 | 3,229,638 | +0.69(+3.54%) |
Jun 09, 2010 | 19.09 | 19.87 | 19.09 | 19.37 | 4,662,459 | +0.44(+2.32%) |
Jun 08, 2010 | 19.17 | 19.39 | 18.47 | 18.93 | 5,179,810 | -0.24(-1.24%) |
Jun 07, 2010 | 19.82 | 20.22 | 19.07 | 19.17 | 6,574,112 | -0.64(-3.24%) |
Jun 04, 2010 | 19.81 | 20.36 | 19.50 | 19.81 | 6,241,369 | -0.97(-4.65%) |
Jun 03, 2010 | 20.96 | 21.11 | 20.50 | 20.77 | 3,346,320 | +0.08(+0.38%) |
Jun 02, 2010 | 20.80 | 21.01 | 20.46 | 20.70 | 2,642,171 | +0.00(+0.00%) |
Jun 01, 2010 | 21.29 | 21.60 | 20.64 | 20.70 | 3,876,057 | -0.86(-3.98%) |
May 28, 2010 | 21.55 | 22.00 | 21.38 | 21.55 | 2,714,668 | -0.09(-0.43%) |
May 27, 2010 | 21.22 | 21.82 | 20.81 | 21.65 | 3,144,653 | +1.05(+5.11%) |
May 26, 2010 | 21.19 | 21.63 | 20.48 | 20.59 | 3,291,733 | -0.43(-2.06%) |
May 25, 2010 | 20.37 | 21.09 | 20.05 | 21.03 | 5,809,504 | -0.09(-0.44%) |
May 24, 2010 | 20.75 | 21.63 | 20.62 | 21.12 | 4,439,642 | +0.32(+1.53%) |
May 21, 2010 | 20.60 | 21.53 | 20.17 | 20.80 | 9,170,935 | -0.27(-1.30%) |
May 20, 2010 | 21.47 | 21.64 | 20.92 | 21.08 | 14,558,576 | +0.56(+2.74%) |
May 19, 2010 | 20.46 | 20.80 | 19.99 | 20.52 | 3,612,081 | -0.06(-0.28%) |
May 18, 2010 | 21.49 | 21.89 | 20.42 | 20.57 | 3,619,415 | -0.40(-1.93%) |
May 17, 2010 | 20.37 | 21.09 | 20.08 | 20.98 | 3,474,220 | +0.65(+3.19%) |
May 14, 2010 | 20.33 | 20.87 | 20.13 | 20.33 | 2,108,321 | -0.64(-3.06%) |
May 13, 2010 | 22.08 | 22.10 | 20.83 | 20.97 | 1,891,307 | -1.13(-5.12%) |
May 12, 2010 | 21.58 | 22.19 | 21.50 | 22.10 | 1,616,891 | +0.65(+3.03%) |
May 11, 2010 | 21.85 | 22.01 | 21.37 | 21.45 | 2,238,251 | +0.14(+0.64%) |
May 10, 2010 | 21.02 | 21.37 | 20.96 | 21.32 | 2,568,693 | +1.37(+6.87%) |
May 07, 2010 | 20.05 | 20.80 | 19.49 | 19.95 | 4,670,090 | -0.04(-0.22%) |
May 06, 2010 | 20.05 | 20.65 | 19.25 | 19.99 | 1,427 | -0.24(-1.17%) |
May 05, 2010 | 20.88 | 21.38 | 20.20 | 20.23 | 3,534,629 | -0.98(-4.63%) |
May 04, 2010 | 21.64 | 21.83 | 21.06 | 21.21 | 4,761,599 | -0.79(-3.58%) |
May 03, 2010 | 20.99 | 22.07 | 20.72 | 21.99 | 2,622,762 | +1.22(+5.87%) |
Apr 30, 2010 | 21.97 | 22.17 | 20.75 | 20.77 | 2,499,993 | -1.22(-5.54%) |
Apr 29, 2010 | 21.81 | 22.16 | 21.63 | 21.99 | 1,709,916 | +0.36(+1.67%) |
Apr 28, 2010 | 21.72 | 21.89 | 21.09 | 21.63 | 1,851,072 | +0.12(+0.57%) |
Apr 27, 2010 | 21.95 | 22.56 | 21.42 | 21.51 | 2,983,826 | -0.65(-2.93%) |
Apr 26, 2010 | 22.43 | 22.87 | 22.14 | 22.16 | 2,180,310 | -0.26(-1.16%) |
Apr 23, 2010 | 22.35 | 22.54 | 21.97 | 22.42 | 2,353,010 | +0.22(+1.01%) |
Apr 22, 2010 | 21.77 | 22.38 | 21.59 | 22.20 | 2,717,516 | +0.21(+0.95%) |
Apr 21, 2010 | 20.82 | 22.41 | 20.56 | 21.99 | 6,627,481 | +1.27(+6.14%) |
Apr 20, 2010 | 20.53 | 20.92 | 20.39 | 20.72 | 278 | +0.34(+1.66%) |
Apr 19, 2010 | 21.05 | 21.10 | 20.03 | 20.38 | 3,257,099 | -0.86(-4.06%) |
Apr 16, 2010 | 21.51 | 21.59 | 21.01 | 21.24 | 2,440,838 | -0.37(-1.73%) |
Apr 15, 2010 | 21.51 | 21.80 | 21.33 | 21.61 | 2,010,858 | +0.03(+0.13%) |
Apr 14, 2010 | 21.19 | 21.69 | 21.06 | 21.59 | 3,303,599 | +0.50(+2.35%) |
Apr 13, 2010 | 20.99 | 21.15 | 20.80 | 21.09 | 1,687,279 | +0.00(+0.00%) |
Apr 12, 2010 | 21.15 | 21.26 | 20.90 | 21.09 | 1,788,370 | -0.05(-0.24%) |
Apr 09, 2010 | 21.08 | 21.32 | 20.74 | 21.14 | 4,604,430 | +0.98(+4.84%) |
Apr 08, 2010 | 19.95 | 20.26 | 19.71 | 20.16 | 2,054,836 | +0.08(+0.39%) |
Apr 07, 2010 | 20.16 | 20.42 | 19.92 | 20.08 | 2,869,058 | -0.08(-0.39%) |
Apr 06, 2010 | 19.85 | 20.31 | 19.56 | 20.16 | 2,550,130 | +0.26(+1.30%) |
Apr 05, 2010 | 19.47 | 20.14 | 19.42 | 19.90 | 3,401,644 | +0.48(+2.48%) |
Apr 01, 2010 | 19.01 | 19.42 | 19.42 | 19.42 | 2,193,605 | +0.54(+2.85%) |
Mar 31, 2010 | 18.77 | 19.14 | 18.77 | 18.88 | 1,642,285 | -0.16(-0.83%) |
Mar 30, 2010 | 19.24 | 19.39 | 19.01 | 19.04 | 1,348,636 | -0.22(-1.16%) |
Mar 29, 2010 | 19.27 | 19.40 | 19.01 | 19.27 | 1,740,722 | +0.09(+0.49%) |
Mar 26, 2010 | 19.46 | 19.75 | 19.01 | 19.17 | 2,871,116 | -0.29(-1.51%) |
Mar 25, 2010 | 20.04 | 20.11 | 19.45 | 19.47 | 6,366,761 | -0.45(-2.24%) |
Mar 24, 2010 | 19.04 | 19.98 | 19.04 | 19.91 | 5,016,948 | +0.71(+3.70%) |
Mar 23, 2010 | 19.28 | 19.39 | 18.85 | 19.20 | 4,913,032 | -0.27(-1.36%) |
Mar 22, 2010 | 17.99 | 19.59 | 17.86 | 19.47 | 11,099,828 | +2.13(+12.26%) |
Mar 19, 2010 | 17.68 | 17.75 | 17.20 | 17.34 | 3,152,881 | -0.22(-1.27%) |
Mar 18, 2010 | 17.74 | 17.82 | 17.17 | 17.56 | 1,985,101 | -0.22(-1.25%) |
Mar 17, 2010 | 17.85 | 17.96 | 17.57 | 17.79 | 1,757,429 | -0.01(-0.08%) |
Mar 16, 2010 | 17.62 | 17.82 | 17.43 | 17.80 | 1,610,904 | +0.17(+0.98%) |
Mar 15, 2010 | 17.46 | 17.65 | 17.45 | 17.63 | 1,476,778 | -0.12(-0.69%) |
Mar 12, 2010 | 17.40 | 17.78 | 17.19 | 17.75 | 2,628,042 | +0.42(+2.45%) |
Mar 11, 2010 | 17.49 | 17.79 | 17.12 | 17.33 | 3,177,721 | -0.19(-1.11%) |
Mar 10, 2010 | 16.52 | 17.53 | 16.52 | 17.52 | 6,793,288 | +1.07(+6.51%) |
Mar 09, 2010 | 16.52 | 16.71 | 16.35 | 16.45 | 3,009,857 | -0.11(-0.69%) |
Mar 08, 2010 | 16.80 | 16.92 | 16.51 | 16.56 | 2,743,396 | -0.18(-1.07%) |
Mar 05, 2010 | 16.17 | 16.82 | 16.15 | 16.74 | 4,506,921 | +0.75(+4.67%) |
Mar 04, 2010 | 15.79 | 16.33 | 15.79 | 16.00 | 3,085,576 | +0.29(+1.88%) |
Mar 03, 2010 | 15.44 | 15.83 | 15.41 | 15.70 | 3,516,240 | +0.27(+1.77%) |
Mar 02, 2010 | 15.58 | 15.59 | 15.29 | 15.43 | 2,655,312 | -0.14(-0.92%) |
Mar 01, 2010 | 15.47 | 15.75 | 15.42 | 15.57 | 1,537,801 | +0.16(+1.03%) |
Feb 26, 2010 | 15.35 | 15.64 | 15.19 | 15.41 | 1,810,441 | +0.04(+0.28%) |
Feb 25, 2010 | 14.80 | 15.41 | 14.62 | 15.37 | 2,489,902 | +0.07(+0.47%) |
Feb 24, 2010 | 15.46 | 15.52 | 15.12 | 15.30 | 2,213,942 | -0.08(-0.51%) |
Feb 23, 2010 | 15.06 | 15.60 | 14.78 | 15.38 | 5,190,461 | +0.34(+2.29%) |
Feb 22, 2010 | 14.80 | 15.06 | 14.75 | 15.03 | 2,031,617 | +0.27(+1.85%) |
Feb 19, 2010 | 14.52 | 14.85 | 14.37 | 14.76 | 1,766,124 | +0.22(+1.48%) |
Feb 18, 2010 | 14.61 | 14.67 | 14.50 | 14.55 | 1,417,244 | -0.14(-0.93%) |
Feb 17, 2010 | 14.87 | 15.01 | 14.56 | 14.68 | 2,418,810 | -0.11(-0.73%) |
Feb 16, 2010 | 14.63 | 14.83 | 14.57 | 14.79 | 1,598,109 | +0.26(+1.78%) |
Feb 12, 2010 | 14.19 | 14.53 | 14.53 | 14.53 | 1,860,186 | +0.22(+1.56%) |
Feb 11, 2010 | 13.79 | 14.41 | 13.73 | 14.31 | 2,251,356 | +0.36(+2.57%) |
Feb 10, 2010 | 14.01 | 14.22 | 13.83 | 13.95 | 1,620,616 | -0.13(-0.92%) |
Feb 09, 2010 | 13.99 | 14.21 | 13.83 | 14.08 | 2,986,950 | +0.26(+1.87%) |
Feb 08, 2010 | 13.75 | 13.96 | 13.53 | 13.82 | 1,634,533 | +0.13(+0.94%) |
Feb 05, 2010 | 13.72 | 13.80 | 13.23 | 13.69 | 3,631,912 | +0.09(+0.69%) |
Feb 04, 2010 | 14.12 | 14.20 | 13.59 | 13.60 | 2,870,664 | -0.76(-5.30%) |
Feb 03, 2010 | 14.29 | 14.47 | 14.22 | 14.36 | 1,540,395 | -0.04(-0.30%) |
Feb 02, 2010 | 14.15 | 14.50 | 14.15 | 14.40 | 2,151,872 | +0.45(+3.24%) |
Feb 01, 2010 | 13.68 | 14.15 | 13.63 | 13.95 | 2,163,362 | +0.32(+2.32%) |
Jan 29, 2010 | 14.09 | 14.34 | 13.60 | 13.63 | 3,427,078 | -0.41(-2.92%) |
Jan 28, 2010 | 14.42 | 14.51 | 14.02 | 14.04 | 2,827,873 | -0.35(-2.44%) |
Jan 27, 2010 | 14.81 | 14.81 | 14.21 | 14.39 | 3,637,604 | -0.47(-3.14%) |
Jan 26, 2010 | 14.27 | 15.04 | 14.24 | 14.86 | 4,221,861 | +0.56(+3.92%) |
Jan 25, 2010 | 14.52 | 14.61 | 14.29 | 14.30 | 3,739,945 | -0.01(-0.05%) |
Jan 22, 2010 | 14.69 | 14.94 | 14.27 | 14.31 | 3,763,262 | -0.35(-2.39%) |
Jan 21, 2010 | 14.53 | 14.74 | 14.21 | 14.66 | 4,219,488 | +0.21(+1.43%) |
Jan 20, 2010 | 14.51 | 14.53 | 14.29 | 14.45 | 5,588,435 | -0.17(-1.17%) |
Jan 19, 2010 | 14.63 | 14.88 | 14.54 | 14.62 | 4,363,927 | -0.01(-0.10%) |
Jan 15, 2010 | 15.54 | 14.64 | 14.64 | 14.64 | 5,496,811 | -0.89(-5.70%) |
Jan 14, 2010 | 16.09 | 16.28 | 15.49 | 15.52 | 8,134,559 | -0.72(-4.44%) |
Jan 13, 2010 | 15.85 | 16.33 | 15.62 | 16.24 | 2,664,136 | +0.51(+3.22%) |
Jan 12, 2010 | 16.01 | 16.17 | 15.47 | 15.74 | 3,458,492 | -0.45(-2.78%) |
Jan 11, 2010 | 16.49 | 16.49 | 15.99 | 16.19 | 3,329,144 | -0.14(-0.87%) |
Jan 08, 2010 | 16.50 | 16.52 | 16.25 | 16.33 | 3,945,335 | -0.26(-1.55%) |
Jan 07, 2010 | 16.02 | 16.62 | 15.97 | 16.59 | 6,612,205 | +0.76(+4.78%) |
Jan 06, 2010 | 15.25 | 15.88 | 15.19 | 15.83 | 5,390,890 | +0.54(+3.55%) |
Jan 05, 2010 | 14.83 | 15.33 | 14.79 | 15.29 | 3,041,390 | +0.41(+2.78%) |
Jan 04, 2010 | 14.87 | 14.94 | 14.73 | 14.87 | 2,786,577 | +0.04(+0.24%) |
Dec 31, 2009 | 14.97 | 14.84 | 14.84 | 14.84 | 1,120,006 | -0.14(-0.95%) |
Dec 30, 2009 | 15.22 | 15.35 | 14.83 | 14.98 | 2,318,450 | -0.36(-2.37%) |
Dec 29, 2009 | 15.48 | 15.53 | 15.29 | 15.34 | 1,277,109 | -0.16(-1.01%) |
Dec 28, 2009 | 15.70 | 15.70 | 15.46 | 15.50 | 1,522,858 | -0.13(-0.82%) |
Dec 24, 2009 | 15.78 | 15.79 | 15.62 | 15.63 | 400,318 | -0.14(-0.91%) |
Dec 23, 2009 | 16.04 | 16.04 | 15.59 | 15.77 | 1,707,473 | -0.23(-1.43%) |
Dec 22, 2009 | 15.87 | 16.04 | 15.69 | 16.00 | 1,940,838 | +0.16(+1.04%) |
Dec 21, 2009 | 15.44 | 16.06 | 15.44 | 15.84 | 2,939,166 | +0.41(+2.64%) |
Dec 18, 2009 | 15.69 | 15.72 | 15.16 | 15.43 | 3,685,313 | -0.09(-0.60%) |
Dec 17, 2009 | 15.36 | 15.76 | 15.27 | 15.52 | 1,738,037 | -0.11(-0.69%) |
Dec 16, 2009 | 15.75 | 15.82 | 15.54 | 15.63 | 2,531,041 | -0.08(-0.50%) |
Dec 15, 2009 | 15.60 | 15.78 | 15.59 | 15.71 | 2,154,667 | +0.00(+0.00%) |
Dec 14, 2009 | 15.76 | 15.83 | 15.70 | 15.71 | 2,753,318 | +0.02(+0.14%) |
Dec 11, 2009 | 15.36 | 15.71 | 15.33 | 15.69 | 2,922,024 | +0.38(+2.47%) |
Dec 10, 2009 | 15.19 | 15.47 | 15.06 | 15.31 | 2,890,226 | +0.28(+1.85%) |
Dec 09, 2009 | 14.93 | 15.11 | 14.64 | 15.03 | 2,090,925 | +0.06(+0.43%) |
Dec 08, 2009 | 14.99 | 15.14 | 14.72 | 14.97 | 2,685,681 | -0.15(-0.99%) |
Dec 07, 2009 | 15.27 | 15.68 | 15.09 | 15.12 | 3,088,425 | -0.25(-1.63%) |
Dec 04, 2009 | 15.33 | 15.72 | 14.99 | 15.37 | 4,178,423 | +0.29(+1.89%) |
Dec 03, 2009 | 15.24 | 15.32 | 14.95 | 15.08 | 3,787,435 | -0.09(-0.61%) |
Dec 02, 2009 | 15.12 | 15.54 | 15.03 | 15.17 | 2,521,558 | +0.04(+0.24%) |
Dec 01, 2009 | 14.81 | 15.25 | 14.81 | 15.14 | 3,690,674 | +0.63(+4.33%) |
Nov 30, 2009 | 14.84 | 14.89 | 14.44 | 14.51 | 3,570,515 | -0.39(-2.64%) |
Nov 27, 2009 | 14.71 | 15.15 | 14.36 | 14.90 | 1,592,341 | -0.27(-1.79%) |
Nov 25, 2009 | 15.24 | 15.42 | 15.09 | 15.17 | 3,515,768 | -0.21(-1.35%) |
Nov 24, 2009 | 15.54 | 15.59 | 15.09 | 15.38 | 4,592,434 | -0.20(-1.28%) |
Nov 23, 2009 | 15.87 | 15.92 | 15.54 | 15.58 | 4,165,606 | +0.01(+0.05%) |
Nov 20, 2009 | 15.59 | 16.01 | 15.33 | 15.57 | 3,954,309 | -0.19(-1.22%) |
Nov 19, 2009 | 15.54 | 15.84 | 14.92 | 15.77 | 9,957,911 | +0.75(+4.99%) |
Nov 18, 2009 | 14.92 | 15.07 | 14.69 | 15.02 | 5,000,819 | +0.09(+0.62%) |
Nov 17, 2009 | 14.94 | 15.07 | 14.49 | 14.92 | 3,974,441 | -0.02(-0.14%) |
Nov 16, 2009 | 14.24 | 15.05 | 14.22 | 14.94 | 4,187,514 | +0.90(+6.41%) |
Nov 13, 2009 | 13.83 | 14.17 | 13.74 | 14.04 | 1,649,511 | +0.09(+0.67%) |
Nov 12, 2009 | 14.42 | 14.55 | 13.91 | 13.95 | 1,494,655 | -0.43(-2.98%) |
Nov 11, 2009 | 14.54 | 14.70 | 14.21 | 14.38 | 1,407,108 | +0.03(+0.20%) |
Nov 10, 2009 | 14.23 | 14.52 | 14.17 | 14.35 | 2,013,949 | +0.06(+0.45%) |
Nov 09, 2009 | 13.87 | 14.29 | 13.86 | 14.29 | 2,220,091 | +0.55(+4.00%) |
Nov 06, 2009 | 13.59 | 13.88 | 13.39 | 13.74 | 2,499,108 | +0.16(+1.21%) |
Nov 05, 2009 | 13.69 | 13.98 | 13.56 | 13.57 | 2,566,395 | +0.01(+0.05%) |
Nov 04, 2009 | 13.80 | 13.85 | 13.52 | 13.57 | 1,904,625 | -0.11(-0.78%) |
Nov 03, 2009 | 13.38 | 13.74 | 13.32 | 13.67 | 2,672,845 | +0.14(+1.06%) |
Nov 02, 2009 | 13.45 | 13.73 | 13.20 | 13.53 | 2,343,654 | +0.12(+0.91%) |
Oct 30, 2009 | 13.80 | 13.92 | 13.30 | 13.41 | 2,885,606 | -0.44(-3.20%) |
Oct 29, 2009 | 13.33 | 13.90 | 13.33 | 13.85 | 2,593,873 | +0.66(+4.98%) |
Oct 28, 2009 | 13.89 | 13.99 | 13.15 | 13.20 | 4,388,936 | -0.78(-5.57%) |
Oct 27, 2009 | 14.59 | 14.59 | 13.96 | 13.97 | 2,167,496 | -0.52(-3.60%) |
Oct 26, 2009 | 14.55 | 15.05 | 14.45 | 14.49 | 2,596,208 | -0.12(-0.83%) |
Oct 23, 2009 | 14.76 | 14.77 | 14.57 | 14.62 | 2,846,311 | -0.54(-3.58%) |
Oct 22, 2009 | 14.59 | 15.24 | 14.59 | 15.16 | 3,469,674 | +0.55(+3.76%) |
Oct 21, 2009 | 14.87 | 15.20 | 14.60 | 14.61 | 3,982,252 | -0.29(-1.92%) |
Oct 20, 2009 | 15.01 | 15.07 | 14.87 | 14.89 | 2,772,091 | -0.49(-3.16%) |
Oct 19, 2009 | 15.42 | 15.63 | 15.28 | 15.38 | 1,695,658 | +0.02(+0.14%) |
Oct 16, 2009 | 15.34 | 15.52 | 15.17 | 15.36 | 4,102,722 | -0.53(-3.33%) |
Oct 15, 2009 | 15.59 | 15.89 | 15.57 | 15.89 | 2,356,094 | +0.13(+0.82%) |
Oct 14, 2009 | 15.78 | 15.79 | 15.47 | 15.76 | 3,032,454 | +0.28(+1.80%) |
Oct 13, 2009 | 15.03 | 15.52 | 15.03 | 15.48 | 3,936,166 | +0.44(+2.89%) |
Oct 12, 2009 | 15.30 | 15.42 | 14.98 | 15.04 | 1,697,819 | -0.06(-0.38%) |
Oct 09, 2009 | 14.68 | 15.14 | 14.57 | 15.10 | 2,611,925 | +0.35(+2.37%) |
Oct 08, 2009 | 14.75 | 15.14 | 14.61 | 14.75 | 2,983,069 | +0.07(+0.49%) |
Oct 07, 2009 | 14.83 | 14.87 | 14.56 | 14.68 | 3,069,721 | -0.23(-1.53%) |
Oct 06, 2009 | 14.95 | 15.19 | 14.73 | 14.91 | 4,762,612 | -0.03(-0.19%) |
Oct 05, 2009 | 14.34 | 14.99 | 14.27 | 14.94 | 3,915,283 | +0.71(+5.02%) |
Oct 02, 2009 | 14.09 | 14.42 | 14.02 | 14.22 | 3,749,408 | -0.13(-0.90%) |