Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.36 | 17.90 | 17.30 | 17.37 | 32,644 | -0.29(-1.66%) |
Sep 29, 2010 | 17.71 | 17.83 | 17.54 | 17.66 | 8,757,183 | -0.08(-0.43%) |
Sep 28, 2010 | 17.07 | 17.78 | 16.95 | 17.74 | 32,558 | +0.71(+4.18%) |
Sep 27, 2010 | 17.17 | 17.21 | 16.95 | 17.02 | 7,698,157 | -0.14(-0.84%) |
Sep 24, 2010 | 16.87 | 17.17 | 16.83 | 17.17 | 10,417,490 | +0.64(+3.84%) |
Sep 23, 2010 | 16.69 | 17.01 | 16.53 | 16.53 | 9,189,318 | -0.36(-2.11%) |
Sep 22, 2010 | 16.91 | 17.18 | 16.75 | 16.89 | 28,572,964 | -0.64(-3.63%) |
Sep 21, 2010 | 17.66 | 17.95 | 17.47 | 17.52 | 7,876 | +0.17(+1.00%) |
Sep 20, 2010 | 16.70 | 17.43 | 16.68 | 17.35 | 13,013,949 | +0.33(+1.91%) |
Sep 17, 2010 | 17.02 | 17.43 | 16.94 | 17.02 | 7,171,796 | -0.36(-2.05%) |
Sep 15, 2010 | 17.32 | 17.47 | 17.02 | 17.38 | 8,379,393 | -0.10(-0.56%) |
Sep 14, 2010 | 17.59 | 17.74 | 17.34 | 17.48 | 6,793,231 | -0.27(-1.53%) |
Sep 13, 2010 | 17.56 | 17.89 | 17.56 | 17.75 | 8,431,220 | +0.39(+2.22%) |
Sep 10, 2010 | 16.87 | 17.40 | 16.78 | 17.36 | 14,346,936 | +0.47(+2.78%) |
Sep 09, 2010 | 17.18 | 17.24 | 16.68 | 16.90 | 5,638 | +0.10(+0.59%) |
Sep 08, 2010 | 16.42 | 16.89 | 16.42 | 16.80 | 660 | +0.44(+2.68%) |
Sep 07, 2010 | 16.79 | 16.81 | 16.28 | 16.36 | 1,096 | -0.67(-3.95%) |
Sep 03, 2010 | 16.71 | 17.04 | 16.58 | 17.03 | 8,450,077 | +0.56(+3.40%) |
Sep 02, 2010 | 16.09 | 16.49 | 15.96 | 16.47 | 8,960,420 | +0.25(+1.54%) |
Sep 01, 2010 | 15.51 | 16.23 | 15.45 | 16.22 | 12,848,326 | +1.05(+6.93%) |
Aug 31, 2010 | 15.14 | 15.39 | 14.49 | 15.17 | 48,888 | +0.21(+1.42%) |
Aug 30, 2010 | 15.28 | 15.28 | 14.80 | 14.96 | 6,805,927 | +0.60(+4.16%) |
Aug 27, 2010 | 14.36 | 15.39 | 14.19 | 14.36 | 10,334,446 | -0.09(-0.63%) |
Aug 26, 2010 | 14.84 | 15.07 | 14.41 | 14.45 | 8,189,695 | -0.27(-1.85%) |
Aug 25, 2010 | 14.46 | 14.82 | 14.23 | 14.72 | 11,317 | +0.17(+1.14%) |
Aug 24, 2010 | 14.92 | 14.99 | 14.50 | 14.56 | 2,242 | -0.60(-3.93%) |
Aug 23, 2010 | 15.03 | 15.44 | 14.87 | 15.15 | 8,255,256 | -0.04(-0.25%) |
Aug 20, 2010 | 15.22 | 15.28 | 14.93 | 15.19 | 9,303,181 | -0.17(-1.13%) |
Aug 19, 2010 | 15.91 | 15.92 | 15.36 | 15.36 | 3,262 | -0.63(-3.96%) |
Aug 18, 2010 | 15.90 | 16.06 | 15.63 | 16.00 | 6,157,447 | +0.14(+0.86%) |
Aug 17, 2010 | 15.70 | 16.07 | 15.64 | 15.86 | 7,149,007 | +0.51(+3.34%) |
Aug 16, 2010 | 15.54 | 15.60 | 15.25 | 15.35 | 7,016,186 | -0.41(-2.59%) |
Aug 13, 2010 | 15.76 | 16.00 | 15.48 | 15.76 | 6,432,455 | +0.16(+1.02%) |
Aug 12, 2010 | 15.47 | 15.84 | 15.39 | 15.60 | 8,219,245 | -0.13(-0.82%) |
Aug 11, 2010 | 16.59 | 16.59 | 15.66 | 15.73 | 5,054 | -1.30(-7.62%) |
Aug 10, 2010 | 16.99 | 17.12 | 16.69 | 17.02 | 7,526,498 | -0.22(-1.27%) |
Aug 09, 2010 | 17.06 | 17.36 | 16.95 | 17.24 | 7,110,940 | +0.26(+1.51%) |
Aug 06, 2010 | 16.99 | 17.12 | 16.65 | 16.99 | 8,715,669 | -0.13(-0.75%) |
Aug 05, 2010 | 17.32 | 17.42 | 16.87 | 17.12 | 18,013,440 | -0.88(-4.87%) |
Aug 04, 2010 | 17.83 | 18.09 | 17.58 | 17.99 | 56,026 | +0.30(+1.71%) |
Aug 03, 2010 | 18.20 | 18.20 | 17.67 | 17.69 | 11,980 | -0.51(-2.82%) |
Aug 02, 2010 | 18.01 | 18.32 | 17.78 | 18.20 | 10,225,164 | +0.54(+3.03%) |
Jul 30, 2010 | 17.67 | 17.80 | 17.21 | 17.67 | 8,939,267 | +0.08(+0.47%) |
Jul 29, 2010 | 17.42 | 17.79 | 17.21 | 17.58 | 331 | +0.37(+2.15%) |
Jul 28, 2010 | 17.21 | 17.49 | 17.17 | 17.21 | 8,499 | -0.36(-2.06%) |
Jul 27, 2010 | 17.58 | 17.99 | 17.39 | 17.58 | 7,747 | -0.08(-0.47%) |
Jul 26, 2010 | 17.70 | 17.95 | 17.47 | 17.66 | 7,686,847 | -0.02(-0.13%) |
Jul 23, 2010 | 17.27 | 17.86 | 17.08 | 17.68 | 8,535,229 | +0.29(+1.69%) |
Jul 22, 2010 | 16.73 | 17.42 | 16.59 | 17.39 | 132 | +0.97(+5.93%) |
Jul 21, 2010 | 17.02 | 17.18 | 16.38 | 16.41 | 7,766,661 | -0.31(-1.85%) |
Jul 20, 2010 | 16.72 | 16.75 | 16.01 | 16.72 | 6,425,441 | +0.21(+1.28%) |
Jul 19, 2010 | 16.60 | 16.65 | 16.10 | 16.51 | 6,614,048 | +0.09(+0.55%) |
Jul 16, 2010 | 16.43 | 17.06 | 16.35 | 16.42 | 8,517,579 | -0.48(-2.81%) |
Jul 15, 2010 | 17.58 | 17.62 | 16.80 | 16.90 | 10,135,698 | -0.64(-3.66%) |
Jul 14, 2010 | 17.87 | 17.87 | 17.36 | 17.54 | 9,734,552 | -0.53(-2.92%) |
Jul 13, 2010 | 17.86 | 18.16 | 17.67 | 18.07 | 132 | +0.60(+3.41%) |
Jul 12, 2010 | 17.75 | 17.75 | 17.22 | 17.47 | 7,652,869 | -0.29(-1.62%) |
Jul 09, 2010 | 17.76 | 17.78 | 17.00 | 17.76 | 8,455,008 | +0.65(+3.79%) |
Jul 08, 2010 | 17.12 | 17.24 | 16.73 | 17.11 | 7,671,846 | +0.20(+1.16%) |
Jul 07, 2010 | 16.33 | 16.93 | 16.16 | 16.91 | 14,472,803 | +0.58(+3.56%) |
Jul 06, 2010 | 16.33 | 17.21 | 16.12 | 16.33 | 7,106 | -0.05(-0.32%) |
Jul 02, 2010 | 16.38 | 16.88 | 16.11 | 16.38 | 6,793,394 | +0.02(+0.09%) |
Jul 01, 2010 | 16.56 | 16.90 | 15.81 | 16.37 | 12,851,341 | -0.33(-1.99%) |
Jun 30, 2010 | 16.66 | 17.05 | 16.54 | 16.70 | 4,640 | -0.02(-0.14%) |
Jun 29, 2010 | 16.69 | 17.52 | 16.60 | 16.72 | 4,078 | -1.44(-7.94%) |
Jun 25, 2010 | 18.16 | 18.24 | 17.83 | 18.16 | 10,566,411 | +0.27(+1.52%) |
Jun 24, 2010 | 18.47 | 18.47 | 17.82 | 17.89 | 2,312 | -0.69(-3.74%) |
Jun 23, 2010 | 18.56 | 18.79 | 18.32 | 18.59 | 6,966,266 | +0.10(+0.53%) |
Jun 22, 2010 | 18.72 | 18.99 | 18.44 | 18.49 | 8,178,833 | -0.21(-1.13%) |
Jun 21, 2010 | 19.33 | 19.47 | 18.57 | 18.70 | 7,405,750 | -0.26(-1.35%) |
Jun 18, 2010 | 18.96 | 19.09 | 18.76 | 18.96 | 7,614,078 | +0.14(+0.72%) |
Jun 17, 2010 | 18.96 | 19.10 | 18.50 | 18.82 | 6,254,560 | -0.05(-0.28%) |
Jun 16, 2010 | 19.05 | 19.24 | 18.75 | 18.87 | 7,272,009 | -0.38(-2.00%) |
Jun 15, 2010 | 18.96 | 19.30 | 18.78 | 19.26 | 9,522,056 | +0.48(+2.57%) |
Jun 14, 2010 | 18.59 | 19.27 | 18.58 | 18.78 | 14,870,998 | +0.66(+3.62%) |
Jun 11, 2010 | 17.69 | 18.14 | 17.47 | 18.12 | 9,154,983 | +0.08(+0.46%) |
Jun 10, 2010 | 17.55 | 18.07 | 17.54 | 18.04 | 8,705,684 | +0.88(+5.10%) |
Jun 09, 2010 | 17.37 | 17.95 | 17.07 | 17.16 | 10,789,413 | -0.01(-0.04%) |
Jun 08, 2010 | 17.00 | 17.22 | 16.48 | 17.17 | 11,912,344 | +0.35(+2.06%) |
Jun 07, 2010 | 17.96 | 18.04 | 16.81 | 16.82 | 15,155,427 | -0.97(-5.43%) |
Jun 04, 2010 | 17.79 | 18.62 | 17.70 | 17.79 | 12,986,353 | -1.18(-6.25%) |
Jun 03, 2010 | 19.43 | 19.55 | 18.81 | 18.97 | 8,915,637 | -0.26(-1.37%) |
Jun 02, 2010 | 18.62 | 19.28 | 18.50 | 19.24 | 70,357 | +0.80(+4.34%) |
Jun 01, 2010 | 18.65 | 19.12 | 18.41 | 18.44 | 530 | -0.48(-2.55%) |
May 28, 2010 | 18.92 | 19.31 | 18.74 | 18.92 | 9,150,915 | -0.34(-1.76%) |
May 27, 2010 | 18.56 | 19.27 | 18.41 | 19.26 | 10,122,173 | +1.31(+7.27%) |
May 26, 2010 | 18.56 | 18.89 | 17.92 | 17.95 | 132 | -0.26(-1.45%) |
May 25, 2010 | 17.26 | 18.31 | 17.05 | 18.22 | 4,514 | +0.20(+1.09%) |
May 24, 2010 | 18.40 | 18.63 | 17.95 | 18.02 | 12,053,394 | -0.29(-1.56%) |
May 21, 2010 | 17.37 | 18.43 | 17.34 | 18.31 | 17,317,306 | +0.50(+2.83%) |
May 20, 2010 | 17.78 | 18.38 | 17.69 | 17.80 | 20,419 | -1.34(-7.00%) |
May 19, 2010 | 18.86 | 19.73 | 18.67 | 19.14 | 12,080,918 | +0.14(+0.71%) |
May 18, 2010 | 19.90 | 20.05 | 18.95 | 19.01 | 30,969 | -0.54(-2.77%) |
May 17, 2010 | 19.73 | 19.99 | 18.95 | 19.55 | 9,375,880 | -0.19(-0.95%) |
May 14, 2010 | 19.74 | 20.05 | 19.43 | 19.74 | 9,360,225 | -0.44(-2.16%) |
May 13, 2010 | 20.46 | 20.63 | 20.17 | 20.17 | 6,353,241 | -0.41(-1.98%) |
May 12, 2010 | 20.39 | 20.63 | 20.15 | 20.58 | 6,351,226 | +0.44(+2.21%) |
May 11, 2010 | 20.60 | 20.66 | 20.03 | 20.14 | 12,216 | -0.21(-1.04%) |
May 10, 2010 | 20.30 | 20.37 | 20.02 | 20.35 | 15,555,795 | +1.30(+6.80%) |
May 07, 2010 | 19.29 | 20.02 | 18.74 | 19.05 | 24,444,762 | -0.59(-2.99%) |
May 06, 2010 | 19.62 | 21.13 | 18.07 | 19.64 | 4,556 | -0.78(-3.83%) |
May 05, 2010 | 20.94 | 21.41 | 20.42 | 20.42 | 12,661,450 | -0.41(-1.95%) |
May 04, 2010 | 21.46 | 21.49 | 20.68 | 20.83 | 31,721 | -1.00(-4.59%) |
May 03, 2010 | 21.74 | 22.00 | 21.59 | 21.83 | 9,331,359 | +0.32(+1.47%) |
Apr 30, 2010 | 22.20 | 22.20 | 21.37 | 21.52 | 11,429,591 | -0.81(-3.61%) |
Apr 29, 2010 | 22.06 | 22.48 | 21.73 | 22.32 | 12,684,002 | +0.54(+2.49%) |
Apr 28, 2010 | 21.66 | 22.08 | 21.47 | 21.78 | 10,194,607 | +0.35(+1.65%) |
Apr 27, 2010 | 22.14 | 22.28 | 21.32 | 21.42 | 21,648 | -0.88(-3.95%) |
Apr 26, 2010 | 22.40 | 22.94 | 22.16 | 22.31 | 15,527,920 | +0.05(+0.20%) |
Apr 23, 2010 | 21.76 | 22.29 | 21.52 | 22.26 | 9,529,471 | +0.53(+2.43%) |
Apr 22, 2010 | 21.38 | 21.76 | 21.24 | 21.73 | 10,295,794 | +0.08(+0.38%) |
Apr 21, 2010 | 21.65 | 21.68 | 21.24 | 21.65 | 25,562 | -0.02(-0.07%) |
Apr 20, 2010 | 20.94 | 21.67 | 20.87 | 21.67 | 17,716 | +0.88(+4.24%) |
Apr 19, 2010 | 20.17 | 20.81 | 20.01 | 20.78 | 11,034,771 | +0.44(+2.15%) |
Apr 16, 2010 | 20.80 | 21.07 | 20.10 | 20.35 | 14,177,736 | -0.56(-2.70%) |
Apr 15, 2010 | 21.09 | 21.20 | 20.77 | 20.91 | 12,999,055 | -0.29(-1.35%) |
Apr 14, 2010 | 21.19 | 21.22 | 21.00 | 21.20 | 19,744,408 | +0.14(+0.68%) |
Apr 13, 2010 | 20.87 | 21.10 | 20.81 | 21.06 | 11,145,586 | +0.05(+0.25%) |
Apr 12, 2010 | 21.18 | 21.27 | 20.75 | 21.00 | 13,413,829 | -0.08(-0.39%) |
Apr 09, 2010 | 21.62 | 21.71 | 20.98 | 21.09 | 10,344,758 | -0.41(-1.93%) |
Apr 08, 2010 | 21.34 | 21.58 | 21.13 | 21.50 | 7,996,697 | +0.04(+0.18%) |
Apr 07, 2010 | 21.65 | 21.86 | 21.24 | 21.46 | 13,069,174 | -0.40(-1.83%) |
Apr 06, 2010 | 22.05 | 22.16 | 21.79 | 21.86 | 8,346,064 | -0.29(-1.33%) |
Apr 05, 2010 | 22.04 | 22.20 | 21.80 | 22.16 | 6,803,893 | +0.41(+1.87%) |
Apr 01, 2010 | 21.77 | 21.75 | 21.75 | 21.75 | 12,059,772 | +0.35(+1.62%) |
Mar 31, 2010 | 21.09 | 21.60 | 20.97 | 21.40 | 28,864,770 | +0.29(+1.35%) |
Mar 30, 2010 | 21.09 | 21.22 | 20.98 | 21.12 | 10,325,259 | -0.11(-0.50%) |
Mar 29, 2010 | 21.21 | 21.26 | 20.76 | 21.22 | 10,057,470 | +0.16(+0.75%) |
Mar 26, 2010 | 20.95 | 21.45 | 20.90 | 21.06 | 14,297,423 | +0.09(+0.43%) |
Mar 25, 2010 | 21.35 | 21.55 | 20.91 | 20.97 | 18,798,724 | -0.22(-1.03%) |
Mar 24, 2010 | 20.84 | 21.39 | 20.72 | 21.19 | 13,773,658 | +0.21(+1.01%) |
Mar 23, 2010 | 20.89 | 21.01 | 20.61 | 20.98 | 12,239,726 | +0.17(+0.83%) |
Mar 22, 2010 | 20.34 | 20.94 | 20.26 | 20.81 | 19,885,416 | +0.28(+1.36%) |
Mar 19, 2010 | 21.01 | 21.07 | 20.27 | 20.53 | 25,421,994 | -0.44(-2.08%) |
Mar 18, 2010 | 21.58 | 21.65 | 20.83 | 20.97 | 77,881,760 | -0.56(-2.59%) |
Mar 17, 2010 | 21.28 | 21.93 | 21.24 | 21.52 | 32,411,872 | +0.99(+4.84%) |
Mar 16, 2010 | 20.16 | 20.55 | 19.93 | 20.53 | 9,455,020 | +0.33(+1.64%) |
Mar 15, 2010 | 19.98 | 20.23 | 19.65 | 20.20 | 9,614,820 | +0.05(+0.26%) |
Mar 12, 2010 | 20.73 | 20.78 | 20.08 | 20.14 | 7,910,735 | -0.41(-1.98%) |
Mar 11, 2010 | 20.38 | 20.72 | 20.35 | 20.55 | 7,017,927 | +0.02(+0.11%) |
Mar 10, 2010 | 19.99 | 20.67 | 19.93 | 20.53 | 11,062,822 | +0.51(+2.56%) |
Mar 09, 2010 | 20.44 | 20.46 | 19.96 | 20.02 | 9,228,168 | -0.53(-2.60%) |
Mar 08, 2010 | 20.41 | 20.62 | 20.11 | 20.55 | 7,092,362 | +0.32(+1.60%) |
Mar 05, 2010 | 20.03 | 20.38 | 19.79 | 20.23 | 9,867,408 | +0.38(+1.94%) |
Mar 04, 2010 | 19.10 | 19.90 | 18.99 | 19.84 | 11,794,207 | +0.75(+3.90%) |
Mar 03, 2010 | 19.42 | 19.50 | 18.99 | 19.10 | 8,921,335 | -0.32(-1.63%) |
Mar 02, 2010 | 18.84 | 19.54 | 18.62 | 19.41 | 18,775,620 | +0.73(+3.91%) |
Mar 01, 2010 | 18.50 | 18.68 | 18.40 | 18.68 | 5,984,412 | +0.33(+1.81%) |
Feb 26, 2010 | 18.29 | 18.44 | 18.13 | 18.35 | 6,156,749 | +0.02(+0.12%) |
Feb 25, 2010 | 18.01 | 18.36 | 17.86 | 18.33 | 5,978,946 | +0.05(+0.25%) |
Feb 24, 2010 | 17.99 | 18.29 | 17.90 | 18.28 | 6,976,849 | +0.36(+2.01%) |
Feb 23, 2010 | 18.54 | 18.57 | 17.77 | 17.92 | 9,885,155 | -0.72(-3.87%) |
Feb 22, 2010 | 18.49 | 18.68 | 18.23 | 18.65 | 6,606,295 | +0.35(+1.93%) |
Feb 19, 2010 | 18.09 | 18.36 | 17.85 | 18.29 | 6,221,148 | +0.15(+0.83%) |
Feb 18, 2010 | 18.00 | 18.30 | 17.85 | 18.14 | 6,685,049 | +0.05(+0.25%) |
Feb 17, 2010 | 18.01 | 18.26 | 17.88 | 18.10 | 8,326,589 | +0.10(+0.54%) |
Feb 16, 2010 | 17.62 | 18.04 | 17.66 | 18.00 | 7,296,103 | +0.38(+2.13%) |
Feb 12, 2010 | 17.07 | 17.62 | 17.62 | 17.62 | 7,649,449 | +0.31(+1.78%) |
Feb 11, 2010 | 17.40 | 17.42 | 17.00 | 17.32 | 9,556,372 | -0.02(-0.13%) |
Feb 10, 2010 | 16.78 | 17.50 | 16.23 | 17.34 | 23,796,780 | +0.55(+3.27%) |
Feb 09, 2010 | 17.58 | 17.90 | 16.51 | 16.79 | 27,314,928 | -0.86(-4.90%) |
Feb 08, 2010 | 17.90 | 18.26 | 17.51 | 17.65 | 14,420,148 | -0.03(-0.17%) |
Feb 05, 2010 | 17.41 | 17.89 | 16.68 | 17.68 | 13,095,530 | +0.26(+1.47%) |
Feb 04, 2010 | 18.29 | 18.37 | 17.41 | 17.43 | 10,757,477 | -1.04(-5.65%) |
Feb 03, 2010 | 18.97 | 18.98 | 18.28 | 18.47 | 8,538,241 | -0.61(-3.19%) |
Feb 02, 2010 | 18.41 | 19.16 | 18.29 | 19.08 | 9,762,838 | +0.83(+4.53%) |
Feb 01, 2010 | 18.25 | 18.40 | 18.06 | 18.25 | 5,818,545 | +0.23(+1.25%) |
Jan 29, 2010 | 18.38 | 18.75 | 17.90 | 18.03 | 8,904,749 | -0.17(-0.95%) |
Jan 28, 2010 | 19.00 | 19.00 | 18.03 | 18.20 | 8,791,534 | -0.56(-2.96%) |
Jan 27, 2010 | 18.31 | 18.78 | 18.00 | 18.76 | 9,602,520 | +0.41(+2.25%) |
Jan 26, 2010 | 18.37 | 19.01 | 18.28 | 18.34 | 8,902,465 | -0.19(-1.01%) |
Jan 25, 2010 | 18.89 | 19.02 | 18.22 | 18.53 | 9,446,613 | +0.04(+0.20%) |
Jan 22, 2010 | 19.20 | 19.39 | 18.43 | 18.49 | 13,973,269 | -0.71(-3.72%) |
Jan 21, 2010 | 20.26 | 20.40 | 19.18 | 19.21 | 16,660,346 | -1.06(-5.23%) |
Jan 20, 2010 | 20.36 | 20.63 | 20.13 | 20.27 | 6,151,350 | -0.38(-1.86%) |
Jan 19, 2010 | 20.03 | 20.67 | 19.92 | 20.65 | 7,082,289 | +0.53(+2.61%) |
Jan 15, 2010 | 20.46 | 20.13 | 20.13 | 20.13 | 10,283,052 | -0.36(-1.76%) |
Jan 14, 2010 | 20.81 | 20.82 | 20.22 | 20.49 | 12,310,537 | -0.44(-2.08%) |
Jan 13, 2010 | 20.46 | 21.09 | 20.44 | 20.92 | 10,315,051 | +0.54(+2.65%) |
Jan 12, 2010 | 21.07 | 21.49 | 20.36 | 20.38 | 31,426,854 | +0.71(+3.63%) |
Jan 11, 2010 | 19.86 | 19.99 | 19.43 | 19.67 | 6,904,006 | -0.04(-0.19%) |
Jan 08, 2010 | 19.83 | 19.97 | 19.37 | 19.70 | 6,827,485 | -0.23(-1.13%) |
Jan 07, 2010 | 19.54 | 20.08 | 19.40 | 19.93 | 9,359,145 | +0.30(+1.53%) |
Jan 06, 2010 | 19.17 | 19.82 | 18.86 | 19.63 | 14,224,719 | +0.32(+1.67%) |
Jan 05, 2010 | 17.83 | 19.35 | 17.79 | 19.31 | 16,531,745 | +1.38(+7.67%) |
Jan 04, 2010 | 17.82 | 18.01 | 17.67 | 17.93 | 9,239,982 | +0.45(+2.58%) |
Dec 31, 2009 | 17.80 | 17.48 | 17.48 | 17.48 | 3,977,149 | -0.33(-1.86%) |
Dec 30, 2009 | 17.87 | 17.91 | 17.67 | 17.81 | 4,135,550 | -0.20(-1.09%) |
Dec 29, 2009 | 17.86 | 18.07 | 17.79 | 18.01 | 5,363,977 | +0.20(+1.10%) |
Dec 28, 2009 | 17.92 | 18.10 | 17.76 | 17.81 | 4,313,029 | +0.02(+0.08%) |
Dec 24, 2009 | 17.63 | 17.82 | 17.58 | 17.80 | 2,455,541 | +0.26(+1.46%) |
Dec 23, 2009 | 17.71 | 17.75 | 17.43 | 17.54 | 5,438,861 | -0.08(-0.43%) |
Dec 22, 2009 | 17.41 | 17.71 | 17.20 | 17.62 | 10,897,736 | +0.21(+1.21%) |
Dec 21, 2009 | 17.85 | 17.98 | 17.40 | 17.41 | 8,646,040 | -0.25(-1.40%) |
Dec 18, 2009 | 17.65 | 17.70 | 17.30 | 17.65 | 10,587,073 | +0.16(+0.90%) |
Dec 17, 2009 | 17.98 | 17.99 | 17.47 | 17.50 | 10,902,940 | -0.81(-4.43%) |
Dec 16, 2009 | 18.01 | 18.45 | 17.94 | 18.31 | 7,581,540 | +0.55(+3.09%) |
Dec 15, 2009 | 18.14 | 18.14 | 17.71 | 17.76 | 6,756,775 | -0.46(-2.52%) |
Dec 14, 2009 | 18.23 | 18.37 | 18.10 | 18.22 | 7,677,213 | +0.09(+0.50%) |
Dec 11, 2009 | 18.22 | 18.26 | 17.70 | 18.13 | 7,461,876 | +0.07(+0.37%) |
Dec 10, 2009 | 17.93 | 18.25 | 17.86 | 18.06 | 6,703,420 | +0.20(+1.14%) |
Dec 09, 2009 | 17.92 | 17.97 | 17.52 | 17.86 | 5,477,796 | -0.03(-0.17%) |
Dec 08, 2009 | 17.82 | 18.00 | 17.69 | 17.89 | 6,883,300 | -0.09(-0.50%) |
Dec 07, 2009 | 18.46 | 18.68 | 17.91 | 17.98 | 8,844,065 | -0.56(-3.04%) |
Dec 04, 2009 | 18.69 | 18.79 | 18.11 | 18.54 | 10,638,538 | +0.33(+1.82%) |
Dec 03, 2009 | 19.20 | 19.51 | 18.15 | 18.21 | 15,793,293 | -0.80(-4.19%) |
Dec 02, 2009 | 18.67 | 19.20 | 18.35 | 19.01 | 12,017,706 | +0.61(+3.31%) |
Dec 01, 2009 | 18.63 | 18.80 | 18.30 | 18.40 | 10,943,910 | +0.02(+0.08%) |
Nov 30, 2009 | 17.98 | 18.41 | 17.89 | 18.38 | 12,919,188 | +0.56(+3.12%) |
Nov 27, 2009 | 17.96 | 18.27 | 17.76 | 17.83 | 8,365,098 | -1.04(-5.50%) |
Nov 25, 2009 | 19.19 | 19.19 | 18.73 | 18.86 | 5,439,364 | -0.02(-0.12%) |
Nov 24, 2009 | 18.99 | 19.08 | 18.61 | 18.89 | 7,097,099 | -0.16(-0.83%) |
Nov 23, 2009 | 19.16 | 19.45 | 18.92 | 19.04 | 8,440,374 | +0.26(+1.36%) |
Nov 20, 2009 | 18.89 | 19.04 | 18.60 | 18.79 | 7,470,692 | -0.24(-1.26%) |
Nov 19, 2009 | 19.29 | 19.46 | 18.80 | 19.03 | 8,085,179 | -0.49(-2.50%) |
Nov 18, 2009 | 19.10 | 19.88 | 19.00 | 19.52 | 10,556,653 | +0.45(+2.36%) |
Nov 17, 2009 | 18.86 | 19.22 | 18.66 | 19.07 | 8,182,091 | +0.05(+0.28%) |
Nov 16, 2009 | 18.88 | 19.31 | 18.83 | 19.01 | 9,516,293 | +0.47(+2.51%) |
Nov 13, 2009 | 18.63 | 18.81 | 18.29 | 18.55 | 10,543,650 | -0.10(-0.52%) |
Nov 12, 2009 | 19.10 | 19.29 | 18.49 | 18.65 | 9,078,980 | -0.65(-3.39%) |
Nov 11, 2009 | 19.03 | 19.54 | 19.01 | 19.30 | 9,490,060 | +0.51(+2.72%) |
Nov 10, 2009 | 18.87 | 19.00 | 18.61 | 18.79 | 7,173,171 | +0.36(+1.96%) |
Nov 09, 2009 | 18.54 | 19.13 | 18.26 | 18.43 | 10,923,613 | +0.32(+1.78%) |
Nov 06, 2009 | 17.62 | 18.28 | 17.59 | 18.10 | 11,053,434 | +0.33(+1.86%) |
Nov 05, 2009 | 18.51 | 18.64 | 17.65 | 17.77 | 18,342,936 | -0.59(-3.23%) |
Nov 04, 2009 | 20.61 | 20.61 | 18.13 | 18.37 | 36,183,728 | -1.04(-5.34%) |
Nov 03, 2009 | 18.37 | 19.57 | 18.07 | 19.40 | 16,918,382 | +0.76(+4.07%) |
Nov 02, 2009 | 18.71 | 19.31 | 18.13 | 18.65 | 13,302,501 | +0.22(+1.18%) |
Oct 30, 2009 | 19.22 | 19.26 | 18.10 | 18.43 | 17,620,084 | -0.86(-4.48%) |
Oct 29, 2009 | 18.24 | 19.42 | 18.17 | 19.29 | 17,318,572 | +1.80(+10.31%) |
Oct 28, 2009 | 17.98 | 18.10 | 17.41 | 17.49 | 15,284,319 | -0.62(-3.40%) |
Oct 27, 2009 | 18.36 | 18.86 | 18.04 | 18.10 | 12,974,600 | -0.17(-0.95%) |
Oct 26, 2009 | 19.62 | 19.86 | 18.13 | 18.28 | 14,936,737 | -1.19(-6.10%) |
Oct 23, 2009 | 19.58 | 19.69 | 19.36 | 19.46 | 9,916,876 | -0.75(-3.72%) |
Oct 22, 2009 | 20.03 | 20.27 | 19.21 | 20.22 | 15,352,135 | +0.72(+3.70%) |
Oct 21, 2009 | 20.04 | 20.59 | 19.43 | 19.49 | 13,130,587 | -0.50(-2.48%) |
Oct 20, 2009 | 19.90 | 20.16 | 19.89 | 19.99 | 10,572,127 | -0.68(-3.31%) |
Oct 19, 2009 | 20.94 | 21.10 | 20.52 | 20.67 | 12,821,229 | +0.05(+0.22%) |
Oct 16, 2009 | 20.68 | 20.92 | 20.34 | 20.63 | 12,847,894 | -0.59(-2.76%) |
Oct 15, 2009 | 20.87 | 21.42 | 20.77 | 21.22 | 12,003,097 | -0.17(-0.77%) |
Oct 14, 2009 | 20.92 | 21.46 | 20.34 | 21.38 | 18,619,552 | +1.39(+6.95%) |
Oct 13, 2009 | 21.33 | 21.49 | 19.76 | 19.99 | 25,283,790 | -1.45(-6.76%) |
Oct 12, 2009 | 22.01 | 22.24 | 21.33 | 21.44 | 11,290,865 | -0.50(-2.26%) |
Oct 09, 2009 | 21.74 | 22.14 | 21.54 | 21.94 | 9,152,299 | -0.01(-0.03%) |
Oct 08, 2009 | 21.91 | 22.17 | 21.58 | 21.94 | 14,742,508 | +0.44(+2.03%) |
Oct 07, 2009 | 20.95 | 21.57 | 20.91 | 21.51 | 12,586,722 | +0.23(+1.06%) |
Oct 06, 2009 | 20.58 | 21.67 | 20.49 | 21.28 | 29,374,786 | +1.56(+7.89%) |
Oct 05, 2009 | 19.28 | 19.74 | 18.97 | 19.73 | 12,453,882 | +0.86(+4.54%) |
Oct 02, 2009 | 17.89 | 19.16 | 17.33 | 18.87 | 26,317,268 | +0.09(+0.48%) |