Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.67 | 17.80 | 17.21 | 17.67 | 8,937,965 | +0.08(+0.47%) |
Jul 29, 2010 | 17.43 | 17.80 | 17.21 | 17.59 | 331 | +0.37(+2.15%) |
Jul 28, 2010 | 17.22 | 17.50 | 17.17 | 17.22 | 8,498 | -0.36(-2.06%) |
Jul 27, 2010 | 17.58 | 17.99 | 17.40 | 17.58 | 7,746 | -0.08(-0.47%) |
Jul 26, 2010 | 17.71 | 17.95 | 17.47 | 17.66 | 7,685,727 | -0.02(-0.13%) |
Jul 23, 2010 | 17.28 | 17.87 | 17.08 | 17.68 | 8,533,986 | +0.29(+1.69%) |
Jul 22, 2010 | 16.73 | 17.42 | 16.60 | 17.39 | 132 | +0.97(+5.93%) |
Jul 21, 2010 | 17.02 | 17.19 | 16.38 | 16.42 | 7,765,530 | -0.31(-1.85%) |
Jul 20, 2010 | 16.73 | 16.75 | 16.01 | 16.73 | 6,424,505 | +0.21(+1.28%) |
Jul 19, 2010 | 16.60 | 16.65 | 16.11 | 16.51 | 6,613,085 | +0.09(+0.55%) |
Jul 16, 2010 | 16.43 | 17.06 | 16.35 | 16.42 | 8,516,339 | -0.48(-2.81%) |
Jul 15, 2010 | 17.58 | 17.62 | 16.80 | 16.90 | 10,134,222 | -0.64(-3.66%) |
Jul 14, 2010 | 17.87 | 17.87 | 17.36 | 17.54 | 9,733,135 | -0.53(-2.92%) |
Jul 13, 2010 | 17.86 | 18.17 | 17.67 | 18.07 | 132 | +0.60(+3.41%) |
Jul 12, 2010 | 17.75 | 17.75 | 17.22 | 17.47 | 7,651,755 | -0.29(-1.61%) |
Jul 09, 2010 | 17.76 | 17.78 | 17.00 | 17.76 | 8,453,777 | +0.65(+3.79%) |
Jul 08, 2010 | 17.12 | 17.24 | 16.73 | 17.11 | 7,670,729 | +0.20(+1.16%) |
Jul 07, 2010 | 16.33 | 16.94 | 16.16 | 16.91 | 14,470,695 | +0.58(+3.56%) |
Jul 06, 2010 | 16.33 | 17.21 | 16.13 | 16.33 | 7,105 | -0.05(-0.32%) |
Jul 02, 2010 | 16.39 | 16.88 | 16.11 | 16.39 | 6,792,404 | +0.02(+0.09%) |
Jul 01, 2010 | 16.57 | 16.90 | 15.81 | 16.37 | 12,849,469 | -0.33(-1.99%) |
Jun 30, 2010 | 16.67 | 17.05 | 16.54 | 16.70 | 4,639 | -0.02(-0.14%) |
Jun 29, 2010 | 16.70 | 17.53 | 16.60 | 16.73 | 4,078 | -1.44(-7.94%) |
Jun 25, 2010 | 18.17 | 18.24 | 17.83 | 18.17 | 10,564,872 | +0.27(+1.52%) |
Jun 24, 2010 | 18.47 | 18.47 | 17.82 | 17.90 | 2,311 | -0.69(-3.74%) |
Jun 23, 2010 | 18.57 | 18.79 | 18.32 | 18.59 | 6,965,252 | +0.10(+0.53%) |
Jun 22, 2010 | 18.73 | 18.99 | 18.44 | 18.49 | 8,177,642 | -0.21(-1.13%) |
Jun 21, 2010 | 19.33 | 19.47 | 18.57 | 18.70 | 7,404,672 | -0.26(-1.35%) |
Jun 18, 2010 | 18.96 | 19.10 | 18.76 | 18.96 | 7,612,969 | +0.14(+0.72%) |
Jun 17, 2010 | 18.97 | 19.10 | 18.50 | 18.82 | 6,253,649 | -0.05(-0.28%) |
Jun 16, 2010 | 19.06 | 19.25 | 18.76 | 18.88 | 7,270,950 | -0.38(-2.00%) |
Jun 15, 2010 | 18.96 | 19.31 | 18.78 | 19.26 | 9,520,669 | +0.48(+2.57%) |
Jun 14, 2010 | 18.60 | 19.28 | 18.58 | 18.78 | 14,868,832 | +0.66(+3.62%) |
Jun 11, 2010 | 17.69 | 18.14 | 17.47 | 18.12 | 9,153,650 | +0.08(+0.46%) |
Jun 10, 2010 | 17.56 | 18.08 | 17.54 | 18.04 | 8,704,416 | +0.88(+5.10%) |
Jun 09, 2010 | 17.37 | 17.95 | 17.07 | 17.16 | 10,787,842 | -0.01(-0.04%) |
Jun 08, 2010 | 17.00 | 17.22 | 16.48 | 17.17 | 11,910,609 | +0.35(+2.06%) |
Jun 07, 2010 | 17.96 | 18.04 | 16.81 | 16.82 | 15,153,220 | -0.97(-5.43%) |
Jun 04, 2010 | 17.79 | 18.62 | 17.71 | 17.79 | 12,984,462 | -1.18(-6.24%) |
Jun 03, 2010 | 19.43 | 19.55 | 18.82 | 18.97 | 8,914,339 | -0.26(-1.37%) |
Jun 02, 2010 | 18.62 | 19.28 | 18.50 | 19.24 | 70,347 | +0.80(+4.34%) |
Jun 01, 2010 | 18.66 | 19.12 | 18.42 | 18.44 | 529 | -0.48(-2.55%) |
May 28, 2010 | 18.92 | 19.31 | 18.74 | 18.92 | 9,149,583 | -0.34(-1.76%) |
May 27, 2010 | 18.57 | 19.27 | 18.42 | 19.26 | 10,120,699 | +1.31(+7.27%) |
May 26, 2010 | 18.57 | 18.90 | 17.93 | 17.96 | 132 | -0.26(-1.45%) |
May 25, 2010 | 17.26 | 18.32 | 17.05 | 18.22 | 4,514 | +0.20(+1.09%) |
May 24, 2010 | 18.41 | 18.63 | 17.95 | 18.02 | 12,051,638 | -0.29(-1.56%) |
May 21, 2010 | 17.37 | 18.43 | 17.35 | 18.31 | 17,314,782 | +0.50(+2.83%) |
May 20, 2010 | 17.78 | 18.39 | 17.69 | 17.81 | 20,416 | -1.34(-7.00%) |
May 19, 2010 | 18.87 | 19.73 | 18.67 | 19.15 | 12,079,157 | +0.14(+0.71%) |
May 18, 2010 | 19.91 | 20.06 | 18.96 | 19.01 | 30,964 | -0.54(-2.77%) |
May 17, 2010 | 19.73 | 20.00 | 18.96 | 19.55 | 9,374,514 | -0.19(-0.95%) |
May 14, 2010 | 19.74 | 20.06 | 19.43 | 19.74 | 9,358,861 | -0.44(-2.17%) |
May 13, 2010 | 20.46 | 20.64 | 20.17 | 20.18 | 6,352,316 | -0.41(-1.98%) |
May 12, 2010 | 20.40 | 20.64 | 20.16 | 20.58 | 6,350,300 | +0.44(+2.21%) |
May 11, 2010 | 20.60 | 20.66 | 20.03 | 20.14 | 12,214 | -0.21(-1.04%) |
May 10, 2010 | 20.30 | 20.37 | 20.03 | 20.35 | 15,553,529 | +1.30(+6.80%) |
May 07, 2010 | 19.30 | 20.03 | 18.74 | 19.06 | 24,441,200 | -0.59(-2.99%) |
May 06, 2010 | 19.63 | 21.13 | 18.08 | 19.64 | 4,555 | -0.78(-3.83%) |
May 05, 2010 | 20.95 | 21.42 | 20.43 | 20.43 | 12,659,605 | -0.41(-1.95%) |
May 04, 2010 | 21.47 | 21.50 | 20.68 | 20.83 | 31,716 | -1.00(-4.59%) |
May 03, 2010 | 21.74 | 22.00 | 21.59 | 21.83 | 9,330,000 | +0.32(+1.47%) |
Apr 30, 2010 | 22.20 | 22.20 | 21.38 | 21.52 | 11,427,925 | -0.81(-3.61%) |
Apr 29, 2010 | 22.07 | 22.48 | 21.74 | 22.32 | 12,682,154 | +0.54(+2.49%) |
Apr 28, 2010 | 21.66 | 22.08 | 21.47 | 21.78 | 10,193,121 | +0.35(+1.65%) |
Apr 27, 2010 | 22.14 | 22.29 | 21.32 | 21.43 | 21,645 | -0.88(-3.95%) |
Apr 26, 2010 | 22.40 | 22.94 | 22.16 | 22.31 | 15,525,658 | +0.05(+0.20%) |
Apr 23, 2010 | 21.76 | 22.29 | 21.52 | 22.26 | 9,528,082 | +0.53(+2.43%) |
Apr 22, 2010 | 21.38 | 21.77 | 21.25 | 21.74 | 10,294,294 | +0.08(+0.38%) |
Apr 21, 2010 | 21.65 | 21.68 | 21.24 | 21.65 | 25,558 | -0.02(-0.07%) |
Apr 20, 2010 | 20.94 | 21.68 | 20.87 | 21.67 | 17,714 | +0.88(+4.24%) |
Apr 19, 2010 | 20.17 | 20.82 | 20.01 | 20.79 | 11,033,163 | +0.44(+2.15%) |
Apr 16, 2010 | 20.80 | 21.07 | 20.10 | 20.35 | 14,175,671 | -0.56(-2.70%) |
Apr 15, 2010 | 21.09 | 21.20 | 20.77 | 20.92 | 12,997,161 | -0.29(-1.35%) |
Apr 14, 2010 | 21.19 | 21.22 | 21.01 | 21.20 | 19,741,530 | +0.14(+0.68%) |
Apr 13, 2010 | 20.87 | 21.10 | 20.82 | 21.06 | 11,143,962 | +0.05(+0.25%) |
Apr 12, 2010 | 21.18 | 21.28 | 20.75 | 21.01 | 13,411,875 | -0.08(-0.39%) |
Apr 09, 2010 | 21.62 | 21.71 | 20.98 | 21.09 | 10,343,251 | -0.41(-1.93%) |
Apr 08, 2010 | 21.34 | 21.58 | 21.13 | 21.50 | 7,995,532 | +0.04(+0.18%) |
Apr 07, 2010 | 21.65 | 21.86 | 21.25 | 21.47 | 13,067,270 | -0.40(-1.83%) |
Apr 06, 2010 | 22.05 | 22.16 | 21.80 | 21.86 | 8,344,848 | -0.29(-1.33%) |
Apr 05, 2010 | 22.05 | 22.20 | 21.80 | 22.16 | 6,802,901 | +0.41(+1.87%) |
Apr 01, 2010 | 21.77 | 21.75 | 21.75 | 21.75 | 12,058,015 | +0.35(+1.62%) |
Mar 31, 2010 | 21.10 | 21.60 | 20.98 | 21.41 | 28,860,564 | +0.29(+1.36%) |
Mar 30, 2010 | 21.10 | 21.22 | 20.98 | 21.12 | 10,323,755 | -0.11(-0.50%) |
Mar 29, 2010 | 21.21 | 21.26 | 20.77 | 21.22 | 10,056,005 | +0.16(+0.75%) |
Mar 26, 2010 | 20.95 | 21.46 | 20.90 | 21.07 | 14,295,340 | +0.09(+0.43%) |
Mar 25, 2010 | 21.35 | 21.55 | 20.92 | 20.98 | 18,795,984 | -0.22(-1.03%) |
Mar 24, 2010 | 20.85 | 21.39 | 20.73 | 21.19 | 13,771,652 | +0.21(+1.01%) |
Mar 23, 2010 | 20.89 | 21.01 | 20.61 | 20.98 | 12,237,943 | +0.17(+0.83%) |
Mar 22, 2010 | 20.34 | 20.95 | 20.26 | 20.81 | 19,882,520 | +0.28(+1.36%) |
Mar 19, 2010 | 21.01 | 21.07 | 20.27 | 20.53 | 25,418,290 | -0.44(-2.08%) |
Mar 18, 2010 | 21.59 | 21.65 | 20.83 | 20.97 | 77,870,416 | -0.56(-2.59%) |
Mar 17, 2010 | 21.28 | 21.93 | 21.24 | 21.53 | 32,407,150 | +0.99(+4.84%) |
Mar 16, 2010 | 20.16 | 20.55 | 19.93 | 20.53 | 9,453,643 | +0.33(+1.64%) |
Mar 15, 2010 | 19.98 | 20.23 | 19.65 | 20.20 | 9,613,420 | +0.05(+0.26%) |
Mar 12, 2010 | 20.73 | 20.78 | 20.08 | 20.15 | 7,909,583 | -0.41(-1.98%) |
Mar 11, 2010 | 20.38 | 20.73 | 20.35 | 20.55 | 7,016,905 | +0.02(+0.11%) |
Mar 10, 2010 | 20.00 | 20.67 | 19.94 | 20.53 | 11,061,210 | +0.51(+2.56%) |
Mar 09, 2010 | 20.44 | 20.46 | 19.96 | 20.02 | 9,226,823 | -0.53(-2.60%) |
Mar 08, 2010 | 20.41 | 20.62 | 20.11 | 20.55 | 7,091,328 | +0.32(+1.60%) |
Mar 05, 2010 | 20.03 | 20.38 | 19.79 | 20.23 | 9,865,970 | +0.38(+1.94%) |
Mar 04, 2010 | 19.10 | 19.90 | 19.00 | 19.85 | 11,792,489 | +0.75(+3.90%) |
Mar 03, 2010 | 19.42 | 19.51 | 19.00 | 19.10 | 8,920,035 | -0.32(-1.63%) |
Mar 02, 2010 | 18.84 | 19.54 | 18.62 | 19.42 | 18,772,886 | +0.73(+3.91%) |
Mar 01, 2010 | 18.50 | 18.69 | 18.40 | 18.69 | 5,983,540 | +0.33(+1.81%) |
Feb 26, 2010 | 18.29 | 18.45 | 18.14 | 18.35 | 6,155,852 | +0.02(+0.12%) |
Feb 25, 2010 | 18.01 | 18.36 | 17.86 | 18.33 | 5,978,075 | +0.05(+0.25%) |
Feb 24, 2010 | 17.99 | 18.29 | 17.91 | 18.29 | 6,975,834 | +0.36(+2.01%) |
Feb 23, 2010 | 18.54 | 18.57 | 17.78 | 17.93 | 9,883,715 | -0.72(-3.87%) |
Feb 22, 2010 | 18.50 | 18.68 | 18.23 | 18.65 | 6,605,334 | +0.35(+1.93%) |
Feb 19, 2010 | 18.09 | 18.36 | 17.85 | 18.29 | 6,220,243 | +0.15(+0.83%) |
Feb 18, 2010 | 18.00 | 18.30 | 17.85 | 18.14 | 6,684,076 | +0.05(+0.25%) |
Feb 17, 2010 | 18.02 | 18.26 | 17.88 | 18.10 | 8,325,377 | +0.10(+0.54%) |
Feb 16, 2010 | 17.63 | 18.04 | 17.67 | 18.00 | 7,295,041 | +0.38(+2.13%) |
Feb 12, 2010 | 17.07 | 17.63 | 17.63 | 17.63 | 7,648,336 | +0.31(+1.78%) |
Feb 11, 2010 | 17.40 | 17.42 | 17.00 | 17.32 | 9,554,981 | -0.02(-0.13%) |
Feb 10, 2010 | 16.78 | 17.50 | 16.24 | 17.34 | 23,793,316 | +0.55(+3.27%) |
Feb 09, 2010 | 17.58 | 17.90 | 16.51 | 16.79 | 27,310,952 | -0.86(-4.90%) |
Feb 08, 2010 | 17.90 | 18.26 | 17.51 | 17.66 | 14,418,049 | -0.03(-0.17%) |
Feb 05, 2010 | 17.42 | 17.89 | 16.69 | 17.69 | 13,093,623 | +0.26(+1.47%) |
Feb 04, 2010 | 18.29 | 18.38 | 17.42 | 17.43 | 10,755,911 | -1.04(-5.66%) |
Feb 03, 2010 | 18.97 | 18.98 | 18.29 | 18.48 | 8,536,998 | -0.61(-3.19%) |
Feb 02, 2010 | 18.41 | 19.16 | 18.29 | 19.08 | 9,761,417 | +0.83(+4.53%) |
Feb 01, 2010 | 18.25 | 18.41 | 18.06 | 18.26 | 5,817,698 | +0.23(+1.25%) |
Jan 29, 2010 | 18.38 | 18.75 | 17.90 | 18.03 | 8,903,452 | -0.17(-0.95%) |
Jan 28, 2010 | 19.00 | 19.00 | 18.03 | 18.20 | 8,790,254 | -0.56(-2.96%) |
Jan 27, 2010 | 18.32 | 18.78 | 18.00 | 18.76 | 9,601,122 | +0.41(+2.25%) |
Jan 26, 2010 | 18.38 | 19.02 | 18.28 | 18.35 | 8,901,169 | -0.19(-1.01%) |
Jan 25, 2010 | 18.89 | 19.02 | 18.22 | 18.54 | 9,445,238 | +0.04(+0.20%) |
Jan 22, 2010 | 19.20 | 19.39 | 18.44 | 18.50 | 13,971,235 | -0.71(-3.72%) |
Jan 21, 2010 | 20.26 | 20.40 | 19.18 | 19.21 | 16,657,920 | -1.06(-5.23%) |
Jan 20, 2010 | 20.36 | 20.63 | 20.13 | 20.27 | 6,150,454 | -0.38(-1.86%) |
Jan 19, 2010 | 20.03 | 20.67 | 19.92 | 20.65 | 7,081,258 | +0.53(+2.61%) |
Jan 15, 2010 | 20.47 | 20.13 | 20.13 | 20.13 | 10,281,555 | -0.36(-1.76%) |
Jan 14, 2010 | 20.81 | 20.82 | 20.23 | 20.49 | 12,308,745 | -0.44(-2.08%) |
Jan 13, 2010 | 20.47 | 21.09 | 20.44 | 20.93 | 10,313,549 | +0.54(+2.66%) |
Jan 12, 2010 | 21.08 | 21.49 | 20.36 | 20.38 | 31,422,278 | +0.71(+3.63%) |
Jan 11, 2010 | 19.86 | 19.99 | 19.43 | 19.67 | 6,903,001 | -0.04(-0.19%) |
Jan 08, 2010 | 19.84 | 19.97 | 19.37 | 19.71 | 6,826,491 | -0.23(-1.13%) |
Jan 07, 2010 | 19.54 | 20.08 | 19.41 | 19.93 | 9,357,782 | +0.30(+1.53%) |
Jan 06, 2010 | 19.17 | 19.83 | 18.86 | 19.63 | 14,222,648 | +0.32(+1.67%) |
Jan 05, 2010 | 17.84 | 19.35 | 17.79 | 19.31 | 16,529,338 | +1.38(+7.67%) |
Jan 04, 2010 | 17.82 | 18.01 | 17.67 | 17.93 | 9,238,637 | +0.45(+2.58%) |
Dec 31, 2009 | 17.80 | 17.48 | 17.48 | 17.48 | 3,976,570 | -0.33(-1.86%) |
Dec 30, 2009 | 17.87 | 17.91 | 17.67 | 17.81 | 4,134,948 | -0.20(-1.09%) |
Dec 29, 2009 | 17.87 | 18.08 | 17.79 | 18.01 | 5,363,196 | +0.20(+1.10%) |
Dec 28, 2009 | 17.93 | 18.10 | 17.76 | 17.81 | 4,312,401 | +0.02(+0.08%) |
Dec 24, 2009 | 17.63 | 17.82 | 17.58 | 17.80 | 2,455,184 | +0.26(+1.46%) |
Dec 23, 2009 | 17.72 | 17.75 | 17.43 | 17.54 | 5,438,069 | -0.08(-0.43%) |
Dec 22, 2009 | 17.42 | 17.71 | 17.20 | 17.62 | 10,896,149 | +0.21(+1.21%) |
Dec 21, 2009 | 17.85 | 17.99 | 17.40 | 17.41 | 8,644,781 | -0.25(-1.40%) |
Dec 18, 2009 | 17.65 | 17.70 | 17.30 | 17.66 | 10,585,531 | +0.16(+0.90%) |
Dec 17, 2009 | 17.99 | 17.99 | 17.47 | 17.50 | 10,901,352 | -0.81(-4.43%) |
Dec 16, 2009 | 18.02 | 18.45 | 17.94 | 18.31 | 7,580,436 | +0.55(+3.09%) |
Dec 15, 2009 | 18.14 | 18.14 | 17.72 | 17.76 | 6,755,791 | -0.46(-2.52%) |
Dec 14, 2009 | 18.23 | 18.38 | 18.11 | 18.22 | 7,676,095 | +0.09(+0.50%) |
Dec 11, 2009 | 18.22 | 18.26 | 17.70 | 18.13 | 7,460,789 | +0.07(+0.37%) |
Dec 10, 2009 | 17.93 | 18.25 | 17.87 | 18.06 | 6,702,444 | +0.20(+1.14%) |
Dec 09, 2009 | 17.93 | 17.97 | 17.52 | 17.86 | 5,476,998 | -0.03(-0.17%) |
Dec 08, 2009 | 17.82 | 18.00 | 17.70 | 17.89 | 6,882,298 | -0.09(-0.50%) |
Dec 07, 2009 | 18.47 | 18.68 | 17.91 | 17.98 | 8,842,777 | -0.56(-3.04%) |
Dec 04, 2009 | 18.69 | 18.79 | 18.11 | 18.54 | 10,636,989 | +0.33(+1.82%) |
Dec 03, 2009 | 19.20 | 19.51 | 18.15 | 18.21 | 15,790,994 | -0.80(-4.19%) |
Dec 02, 2009 | 18.67 | 19.20 | 18.35 | 19.01 | 12,015,956 | +0.61(+3.31%) |
Dec 01, 2009 | 18.63 | 18.81 | 18.30 | 18.40 | 10,942,317 | +0.02(+0.08%) |
Nov 30, 2009 | 17.98 | 18.41 | 17.89 | 18.38 | 12,917,307 | +0.56(+3.12%) |
Nov 27, 2009 | 17.96 | 18.27 | 17.76 | 17.83 | 8,363,880 | -1.04(-5.50%) |
Nov 25, 2009 | 19.19 | 19.19 | 18.73 | 18.87 | 5,438,572 | -0.02(-0.12%) |
Nov 24, 2009 | 18.99 | 19.08 | 18.61 | 18.89 | 7,096,066 | -0.16(-0.83%) |
Nov 23, 2009 | 19.17 | 19.45 | 18.93 | 19.05 | 8,439,145 | +0.26(+1.36%) |
Nov 20, 2009 | 18.90 | 19.04 | 18.60 | 18.79 | 7,469,605 | -0.24(-1.26%) |
Nov 19, 2009 | 19.29 | 19.47 | 18.81 | 19.03 | 8,084,002 | -0.49(-2.50%) |
Nov 18, 2009 | 19.10 | 19.88 | 19.00 | 19.52 | 10,555,116 | +0.45(+2.37%) |
Nov 17, 2009 | 18.86 | 19.23 | 18.66 | 19.07 | 8,180,900 | +0.05(+0.28%) |
Nov 16, 2009 | 18.88 | 19.32 | 18.84 | 19.02 | 9,514,908 | +0.47(+2.51%) |
Nov 13, 2009 | 18.63 | 18.81 | 18.29 | 18.55 | 10,542,115 | -0.10(-0.52%) |
Nov 12, 2009 | 19.10 | 19.29 | 18.50 | 18.65 | 9,077,658 | -0.65(-3.39%) |
Nov 11, 2009 | 19.03 | 19.54 | 19.01 | 19.30 | 9,488,678 | +0.51(+2.72%) |
Nov 10, 2009 | 18.87 | 19.00 | 18.61 | 18.79 | 7,172,126 | +0.36(+1.96%) |
Nov 09, 2009 | 18.54 | 19.13 | 18.26 | 18.43 | 10,922,022 | +0.32(+1.78%) |
Nov 06, 2009 | 17.62 | 18.28 | 17.60 | 18.11 | 11,051,825 | +0.33(+1.86%) |
Nov 05, 2009 | 18.51 | 18.64 | 17.65 | 17.78 | 18,340,266 | -0.59(-3.23%) |
Nov 04, 2009 | 20.61 | 20.61 | 18.14 | 18.37 | 36,178,460 | -1.04(-5.34%) |
Nov 03, 2009 | 18.38 | 19.57 | 18.07 | 19.41 | 16,915,920 | +0.76(+4.07%) |
Nov 02, 2009 | 18.72 | 19.31 | 18.14 | 18.65 | 13,300,565 | +0.22(+1.18%) |
Oct 30, 2009 | 19.22 | 19.26 | 18.11 | 18.43 | 17,617,520 | -0.86(-4.48%) |
Oct 29, 2009 | 18.24 | 19.42 | 18.17 | 19.29 | 17,316,050 | +1.80(+10.31%) |
Oct 28, 2009 | 17.99 | 18.10 | 17.41 | 17.49 | 15,282,094 | -0.62(-3.40%) |
Oct 27, 2009 | 18.36 | 18.86 | 18.04 | 18.11 | 12,972,711 | -0.17(-0.95%) |
Oct 26, 2009 | 19.62 | 19.86 | 18.13 | 18.28 | 14,934,563 | -1.19(-6.10%) |
Oct 23, 2009 | 19.58 | 19.69 | 19.36 | 19.47 | 9,915,432 | -0.75(-3.72%) |
Oct 22, 2009 | 20.03 | 20.27 | 19.21 | 20.22 | 15,349,900 | +0.72(+3.70%) |
Oct 21, 2009 | 20.05 | 20.59 | 19.44 | 19.50 | 13,128,675 | -0.50(-2.48%) |
Oct 20, 2009 | 19.90 | 20.16 | 19.90 | 19.99 | 10,570,588 | -0.68(-3.31%) |
Oct 19, 2009 | 20.94 | 21.10 | 20.52 | 20.68 | 12,819,362 | +0.05(+0.22%) |
Oct 16, 2009 | 20.68 | 20.92 | 20.35 | 20.63 | 12,846,023 | -0.59(-2.76%) |
Oct 15, 2009 | 20.87 | 21.42 | 20.77 | 21.22 | 12,001,349 | -0.17(-0.77%) |
Oct 14, 2009 | 20.93 | 21.46 | 20.34 | 21.38 | 18,616,842 | +1.39(+6.95%) |
Oct 13, 2009 | 21.33 | 21.49 | 19.77 | 19.99 | 25,280,108 | -1.45(-6.76%) |
Oct 12, 2009 | 22.02 | 22.24 | 21.33 | 21.44 | 11,289,221 | -0.50(-2.26%) |
Oct 09, 2009 | 21.74 | 22.14 | 21.54 | 21.94 | 9,150,967 | -0.01(-0.03%) |
Oct 08, 2009 | 21.92 | 22.17 | 21.58 | 21.95 | 14,740,361 | +0.44(+2.03%) |
Oct 07, 2009 | 20.96 | 21.57 | 20.91 | 21.51 | 12,584,890 | +0.23(+1.06%) |
Oct 06, 2009 | 20.58 | 21.68 | 20.49 | 21.29 | 29,370,508 | +1.56(+7.89%) |
Oct 05, 2009 | 19.28 | 19.75 | 18.97 | 19.73 | 12,452,069 | +0.86(+4.54%) |
Oct 02, 2009 | 17.90 | 19.17 | 17.33 | 18.87 | 26,313,436 | +0.09(+0.48%) |
Oct 01, 2009 | 19.90 | 20.19 | 18.67 | 18.78 | 23,413,578 | -1.13(-5.70%) |
Sep 30, 2009 | 20.90 | 21.44 | 19.81 | 19.92 | 22,245,712 | -0.71(-3.43%) |
Sep 29, 2009 | 21.61 | 21.80 | 20.46 | 20.62 | 17,620,362 | -0.70(-3.28%) |
Sep 28, 2009 | 19.50 | 21.59 | 19.39 | 21.32 | 24,843,350 | +1.90(+9.79%) |
Sep 25, 2009 | 19.46 | 19.88 | 19.02 | 19.42 | 9,698,137 | -0.24(-1.22%) |
Sep 24, 2009 | 20.25 | 20.53 | 19.18 | 19.66 | 16,327,294 | -0.52(-2.57%) |
Sep 23, 2009 | 20.51 | 20.97 | 20.13 | 20.18 | 13,081,602 | -0.34(-1.65%) |
Sep 22, 2009 | 20.66 | 21.03 | 20.38 | 20.52 | 14,431,971 | +0.40(+1.98%) |
Sep 21, 2009 | 20.07 | 20.39 | 19.55 | 20.12 | 11,569,243 | -0.33(-1.62%) |
Sep 18, 2009 | 20.63 | 20.87 | 19.99 | 20.45 | 16,833,006 | -0.10(-0.48%) |
Sep 17, 2009 | 20.96 | 21.56 | 20.17 | 20.55 | 20,774,304 | +0.91(+4.66%) |
Sep 16, 2009 | 19.53 | 21.20 | 19.26 | 19.63 | 30,964,224 | +0.51(+2.69%) |
Sep 15, 2009 | 19.81 | 19.82 | 19.02 | 19.12 | 15,140,485 | -0.23(-1.20%) |
Sep 14, 2009 | 18.35 | 19.41 | 18.08 | 19.35 | 15,364,194 | +0.85(+4.59%) |
Sep 11, 2009 | 18.46 | 18.91 | 18.10 | 18.51 | 21,494,588 | +0.84(+4.77%) |
Sep 10, 2009 | 17.30 | 18.86 | 16.89 | 17.66 | 33,155,912 | +0.37(+2.13%) |
Sep 09, 2009 | 16.70 | 17.61 | 16.54 | 17.30 | 12,345,318 | +0.44(+2.59%) |
Sep 08, 2009 | 17.16 | 17.26 | 16.68 | 16.86 | 10,043,348 | +0.17(+0.99%) |
Sep 04, 2009 | 16.61 | 16.69 | 16.06 | 16.69 | 10,096,876 | +0.32(+1.93%) |
Sep 03, 2009 | 16.26 | 16.38 | 15.71 | 16.38 | 12,912,975 | +0.67(+4.26%) |
Sep 02, 2009 | 15.53 | 16.31 | 15.27 | 15.71 | 25,712,500 | -0.06(-0.38%) |
Sep 01, 2009 | 17.66 | 17.81 | 15.67 | 15.77 | 37,541,120 | -2.06(-11.55%) |
Aug 31, 2009 | 17.54 | 17.93 | 17.39 | 17.83 | 15,055,383 | -0.33(-1.82%) |
Aug 28, 2009 | 18.19 | 18.37 | 17.55 | 18.16 | 25,133,516 | +0.39(+2.20%) |
Aug 27, 2009 | 16.99 | 18.03 | 16.84 | 17.77 | 31,370,890 | +0.51(+2.96%) |
Aug 26, 2009 | 17.36 | 17.44 | 16.57 | 17.26 | 43,695,024 | +0.26(+1.50%) |
Aug 25, 2009 | 16.21 | 17.08 | 16.21 | 17.00 | 25,949,266 | +1.18(+7.46%) |
Aug 24, 2009 | 15.99 | 16.80 | 15.71 | 15.82 | 25,938,718 | +0.37(+2.38%) |
Aug 21, 2009 | 15.33 | 15.92 | 15.18 | 15.45 | 20,176,732 | +0.54(+3.63%) |
Aug 20, 2009 | 14.51 | 15.24 | 14.48 | 14.91 | 22,833,910 | +0.54(+3.77%) |
Aug 19, 2009 | 14.00 | 14.54 | 14.00 | 14.37 | 13,905,411 | -0.14(-0.98%) |
Aug 18, 2009 | 14.18 | 14.57 | 13.72 | 14.51 | 13,626,347 | +0.92(+6.75%) |
Aug 17, 2009 | 13.82 | 14.08 | 13.35 | 13.60 | 19,753,478 | -1.04(-7.10%) |
Aug 14, 2009 | 14.75 | 14.80 | 14.35 | 14.63 | 14,517,766 | -0.14(-0.92%) |
Aug 13, 2009 | 15.18 | 15.18 | 14.45 | 14.77 | 28,047,092 | +0.11(+0.77%) |
Aug 12, 2009 | 13.62 | 15.18 | 13.58 | 14.66 | 41,865,832 | +0.98(+7.14%) |
Aug 11, 2009 | 13.84 | 13.96 | 13.19 | 13.68 | 24,092,582 | -0.30(-2.15%) |
Aug 10, 2009 | 14.49 | 14.86 | 13.72 | 13.98 | 24,667,956 | -0.41(-2.82%) |
Aug 07, 2009 | 14.06 | 14.69 | 13.66 | 14.39 | 35,455,204 | +1.01(+7.53%) |
Aug 06, 2009 | 12.93 | 14.15 | 12.93 | 13.38 | 49,636,800 | +0.98(+7.88%) |
Aug 05, 2009 | 12.41 | 12.53 | 12.04 | 12.40 | 33,823,656 | +0.22(+1.84%) |
Aug 04, 2009 | 12.03 | 12.44 | 11.94 | 12.18 | 28,101,038 | -0.05(-0.42%) |