Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.44 | 21.69 | 21.44 | 21.53 | 8,668,592 | +0.05(+0.21%) |
Oct 28, 2010 | 21.58 | 21.69 | 21.33 | 21.49 | 9,053,720 | +0.07(+0.33%) |
Oct 27, 2010 | 21.62 | 21.65 | 21.25 | 21.42 | 8,991,341 | -0.52(-2.37%) |
Oct 25, 2010 | 21.79 | 22.05 | 21.75 | 21.93 | 10,110,747 | +0.29(+1.34%) |
Oct 22, 2010 | 21.44 | 21.64 | 21.40 | 21.64 | 8,301,491 | +0.14(+0.65%) |
Oct 21, 2010 | 21.47 | 21.75 | 21.33 | 21.51 | 10,011,744 | +0.12(+0.54%) |
Oct 20, 2010 | 20.98 | 21.45 | 20.89 | 21.39 | 9,953,503 | +0.52(+2.47%) |
Oct 19, 2010 | 20.98 | 21.23 | 20.85 | 20.87 | 9,643,649 | -0.52(-2.43%) |
Oct 18, 2010 | 21.08 | 21.41 | 21.03 | 21.39 | 5,765,190 | +0.21(+0.98%) |
Oct 15, 2010 | 21.16 | 21.25 | 21.02 | 21.19 | 6,063,404 | +0.07(+0.32%) |
Oct 14, 2010 | 21.13 | 21.31 | 21.02 | 21.12 | 8,437,738 | -0.09(-0.43%) |
Oct 13, 2010 | 21.05 | 21.29 | 20.93 | 21.21 | 6,679,128 | +0.31(+1.48%) |
Oct 12, 2010 | 20.93 | 20.96 | 20.66 | 20.90 | 6,686,322 | -0.07(-0.34%) |
Oct 11, 2010 | 20.82 | 21.09 | 20.79 | 20.97 | 4,847,396 | +0.15(+0.70%) |
Oct 08, 2010 | 20.82 | 20.91 | 20.43 | 20.82 | 5,027,343 | +0.35(+1.73%) |
Oct 07, 2010 | 20.72 | 20.74 | 20.43 | 20.47 | 7,069,373 | -0.21(-1.02%) |
Oct 06, 2010 | 20.48 | 20.68 | 20.38 | 20.68 | 6,823,377 | +0.26(+1.29%) |
Oct 05, 2010 | 20.58 | 20.68 | 20.37 | 20.42 | 23,824 | -0.05(-0.22%) |
Oct 04, 2010 | 20.34 | 20.54 | 20.16 | 20.46 | 9,251,625 | +0.08(+0.39%) |
Oct 01, 2010 | 20.39 | 20.40 | 20.16 | 20.39 | 8,080,476 | +0.33(+1.65%) |
Sep 30, 2010 | 19.96 | 20.12 | 19.79 | 20.05 | 7,344,964 | +0.18(+0.89%) |
Sep 29, 2010 | 19.93 | 20.04 | 19.85 | 19.88 | 6,884 | -0.13(-0.64%) |
Sep 28, 2010 | 19.90 | 20.02 | 19.70 | 20.01 | 9,441,114 | +0.21(+1.06%) |
Sep 27, 2010 | 20.01 | 20.01 | 19.79 | 19.79 | 4,657,727 | -0.10(-0.51%) |
Sep 24, 2010 | 19.88 | 20.05 | 19.79 | 19.90 | 10,103,376 | +0.23(+1.15%) |
Sep 23, 2010 | 19.29 | 19.79 | 19.26 | 19.67 | 9,498,555 | +0.11(+0.56%) |
Sep 22, 2010 | 19.28 | 19.64 | 19.17 | 19.56 | 7,887,877 | +0.15(+0.77%) |
Sep 21, 2010 | 19.32 | 19.44 | 19.17 | 19.41 | 9,943,788 | +0.19(+0.98%) |
Sep 20, 2010 | 18.83 | 19.23 | 18.75 | 19.22 | 8,352,877 | +0.59(+3.19%) |
Sep 17, 2010 | 18.63 | 18.84 | 18.60 | 18.63 | 6,890,817 | -0.21(-1.10%) |
Sep 15, 2010 | 18.62 | 18.85 | 18.60 | 18.84 | 7,814,554 | +0.09(+0.48%) |
Sep 14, 2010 | 18.73 | 18.83 | 18.57 | 18.75 | 5,467,500 | +0.00(+0.02%) |
Sep 13, 2010 | 18.60 | 18.84 | 18.52 | 18.74 | 8,770,956 | +0.30(+1.65%) |
Sep 10, 2010 | 18.50 | 18.51 | 18.24 | 18.44 | 4,855,260 | +0.06(+0.33%) |
Sep 09, 2010 | 18.55 | 18.58 | 18.26 | 18.38 | 5,029,984 | +0.03(+0.16%) |
Sep 08, 2010 | 18.53 | 18.59 | 18.33 | 18.35 | 6,639,428 | -0.06(-0.33%) |
Sep 07, 2010 | 18.43 | 18.49 | 18.28 | 18.41 | 3,728 | -0.19(-1.01%) |
Sep 03, 2010 | 18.66 | 18.79 | 18.49 | 18.60 | 6,236,724 | +0.17(+0.92%) |
Sep 02, 2010 | 18.20 | 18.47 | 18.17 | 18.43 | 2,752 | +0.15(+0.82%) |
Sep 01, 2010 | 17.81 | 18.32 | 17.69 | 18.28 | 12,617,905 | +0.82(+4.70%) |
Aug 31, 2010 | 17.46 | 17.56 | 17.31 | 17.46 | 40,155 | +0.08(+0.43%) |
Aug 30, 2010 | 17.56 | 17.70 | 17.37 | 17.38 | 6,177,265 | -0.40(-2.24%) |
Aug 27, 2010 | 17.41 | 17.86 | 17.31 | 17.78 | 10,167,207 | +0.21(+1.22%) |
Aug 26, 2010 | 17.56 | 17.76 | 17.36 | 17.56 | 265 | +0.00(+0.00%) |
Aug 25, 2010 | 17.50 | 17.65 | 17.30 | 17.56 | 20,637,302 | -0.19(-1.06%) |
Aug 24, 2010 | 18.09 | 18.27 | 17.75 | 17.75 | 11,423,822 | -0.64(-3.50%) |
Aug 23, 2010 | 18.53 | 18.64 | 18.40 | 18.40 | 5,594,407 | -0.26(-1.37%) |
Aug 20, 2010 | 18.47 | 18.65 | 18.38 | 18.65 | 4,723,667 | +0.06(+0.30%) |
Aug 19, 2010 | 18.76 | 18.77 | 18.40 | 18.60 | 1,164 | -0.20(-1.08%) |
Aug 18, 2010 | 19.03 | 19.07 | 18.78 | 18.80 | 2,244 | -0.14(-0.71%) |
Aug 17, 2010 | 18.92 | 19.09 | 18.92 | 18.93 | 3,949 | +0.16(+0.86%) |
Aug 16, 2010 | 18.11 | 18.80 | 18.10 | 18.77 | 5,476,177 | +0.15(+0.79%) |
Aug 13, 2010 | 18.63 | 18.71 | 18.43 | 18.63 | 6,670,653 | +0.20(+1.06%) |
Aug 12, 2010 | 18.18 | 18.53 | 18.13 | 18.43 | 6,531,808 | +0.02(+0.10%) |
Aug 11, 2010 | 18.70 | 18.70 | 18.38 | 18.41 | 4,449 | -0.49(-2.61%) |
Aug 10, 2010 | 18.90 | 19.08 | 18.82 | 18.90 | 797 | -0.25(-1.32%) |
Aug 09, 2010 | 19.22 | 19.28 | 19.08 | 19.16 | 4,185,262 | +0.05(+0.24%) |
Aug 06, 2010 | 19.11 | 19.25 | 18.95 | 19.11 | 6,808,147 | -0.20(-1.01%) |
Aug 05, 2010 | 19.18 | 19.40 | 19.18 | 19.31 | 6,481,726 | -0.06(-0.33%) |
Aug 04, 2010 | 19.22 | 19.44 | 19.17 | 19.37 | 4,879 | +0.14(+0.74%) |
Aug 03, 2010 | 18.91 | 19.23 | 18.84 | 19.23 | 10,038 | +0.05(+0.24%) |
Aug 02, 2010 | 19.00 | 19.24 | 18.88 | 19.18 | 8,828,679 | +0.53(+2.82%) |
Jul 30, 2010 | 18.66 | 18.86 | 18.61 | 18.66 | 10,527,776 | -0.27(-1.43%) |
Jul 29, 2010 | 19.28 | 19.33 | 18.87 | 18.93 | 9,179 | -0.17(-0.91%) |
Jul 28, 2010 | 19.03 | 19.27 | 18.95 | 19.10 | 8,709,234 | -0.10(-0.51%) |
Jul 27, 2010 | 19.43 | 19.51 | 19.09 | 19.20 | 6,598,961 | -0.18(-0.93%) |
Jul 26, 2010 | 19.21 | 19.43 | 19.13 | 19.38 | 6,625,793 | +0.14(+0.70%) |
Jul 23, 2010 | 19.13 | 19.25 | 18.78 | 19.24 | 10,362,876 | -0.03(-0.14%) |
Jul 22, 2010 | 18.61 | 19.29 | 18.61 | 19.27 | 15,684 | +0.86(+4.70%) |
Jul 21, 2010 | 18.76 | 18.80 | 18.22 | 18.40 | 8,086,561 | -0.02(-0.12%) |
Jul 20, 2010 | 17.93 | 18.44 | 17.81 | 18.43 | 10,408 | +0.38(+2.10%) |
Jul 19, 2010 | 18.09 | 18.15 | 17.98 | 18.05 | 6,781,875 | +0.09(+0.50%) |
Jul 16, 2010 | 17.96 | 18.49 | 17.96 | 17.96 | 8,389,250 | -0.55(-2.97%) |
Jul 15, 2010 | 18.46 | 18.72 | 18.39 | 18.51 | 6,061,330 | -0.13(-0.70%) |
Jul 14, 2010 | 18.43 | 18.68 | 18.43 | 18.64 | 5,193 | +0.06(+0.34%) |
Jul 13, 2010 | 18.35 | 18.63 | 18.35 | 18.57 | 4,047 | +0.29(+1.59%) |
Jul 12, 2010 | 18.47 | 18.54 | 18.14 | 18.28 | 8,135,288 | -0.19(-1.04%) |
Jul 09, 2010 | 18.48 | 18.62 | 18.38 | 18.48 | 6,284,849 | +0.00(+0.00%) |
Jul 08, 2010 | 18.69 | 18.72 | 18.32 | 18.48 | 15,343 | -0.10(-0.56%) |
Jul 07, 2010 | 18.08 | 18.60 | 18.03 | 18.58 | 12,145,963 | +0.52(+2.86%) |
Jul 06, 2010 | 18.21 | 18.42 | 17.93 | 18.06 | 8,429,943 | +0.21(+1.15%) |
Jul 02, 2010 | 17.86 | 17.96 | 17.68 | 17.86 | 6,299,362 | +0.00(+0.02%) |
Jul 01, 2010 | 17.93 | 17.93 | 17.30 | 17.86 | 14,476,560 | +0.09(+0.48%) |
Jun 30, 2010 | 18.11 | 18.42 | 17.74 | 17.77 | 1,555 | -0.24(-1.33%) |
Jun 29, 2010 | 18.72 | 18.72 | 17.99 | 18.01 | 7,142 | -1.15(-6.00%) |
Jun 25, 2010 | 19.16 | 19.21 | 18.75 | 19.16 | 8,985,041 | +0.35(+1.85%) |
Jun 24, 2010 | 18.99 | 19.07 | 18.70 | 18.81 | 5,030 | -0.30(-1.59%) |
Jun 23, 2010 | 18.67 | 19.18 | 18.62 | 19.11 | 15,672,703 | +0.37(+1.96%) |
Jun 22, 2010 | 18.94 | 19.16 | 18.70 | 18.75 | 2,860 | -0.24(-1.28%) |
Jun 21, 2010 | 19.16 | 19.34 | 18.93 | 18.99 | 6,841,741 | +0.06(+0.32%) |
Jun 18, 2010 | 18.93 | 19.15 | 18.87 | 18.93 | 7,881,071 | -0.06(-0.33%) |
Jun 17, 2010 | 18.83 | 19.05 | 18.83 | 18.99 | 3,862 | +0.07(+0.38%) |
Jun 16, 2010 | 18.63 | 18.96 | 18.61 | 18.92 | 8,264,242 | +0.11(+0.58%) |
Jun 15, 2010 | 18.48 | 18.84 | 18.46 | 18.81 | 12,445,212 | +0.54(+2.97%) |
Jun 14, 2010 | 18.66 | 18.66 | 18.21 | 18.27 | 8,328,055 | -0.10(-0.57%) |
Jun 11, 2010 | 18.31 | 18.76 | 18.20 | 18.38 | 14,910,396 | -0.08(-0.45%) |
Jun 10, 2010 | 18.30 | 18.49 | 18.30 | 18.46 | 370,729 | +0.42(+2.32%) |
Jun 09, 2010 | 18.11 | 18.37 | 17.96 | 18.04 | 11,370,561 | -0.05(-0.27%) |
Jun 08, 2010 | 17.87 | 18.13 | 17.79 | 18.09 | 12,791,656 | +0.34(+1.90%) |
Jun 07, 2010 | 17.76 | 17.98 | 17.68 | 17.75 | 9,692,886 | -0.01(-0.04%) |
Jun 04, 2010 | 17.76 | 18.11 | 17.68 | 17.76 | 8,327,895 | -0.40(-2.18%) |
Jun 03, 2010 | 18.37 | 18.52 | 17.96 | 18.15 | 7,476,114 | -0.05(-0.29%) |
Jun 02, 2010 | 17.83 | 18.21 | 17.83 | 18.21 | 9,016 | +0.43(+2.44%) |
Jun 01, 2010 | 17.85 | 18.21 | 17.77 | 17.77 | 9,875,011 | +0.06(+0.36%) |
May 28, 2010 | 17.71 | 18.06 | 17.66 | 17.71 | 8,316,537 | -0.40(-2.19%) |
May 27, 2010 | 17.75 | 18.11 | 17.70 | 18.11 | 12,941,466 | +0.71(+4.11%) |
May 26, 2010 | 17.57 | 17.91 | 17.34 | 17.39 | 3,146 | +0.12(+0.69%) |
May 25, 2010 | 16.91 | 17.30 | 16.77 | 17.27 | 16,676,668 | -0.14(-0.79%) |
May 24, 2010 | 17.28 | 17.70 | 17.26 | 17.41 | 8,397,098 | +0.01(+0.06%) |
May 21, 2010 | 16.92 | 17.54 | 16.83 | 17.40 | 14,145,631 | +0.29(+1.68%) |
May 20, 2010 | 17.19 | 17.38 | 17.08 | 17.11 | 8,586 | -0.73(-4.11%) |
May 19, 2010 | 17.81 | 17.96 | 17.64 | 17.84 | 11,888,061 | -0.19(-1.06%) |
May 18, 2010 | 18.52 | 18.57 | 17.96 | 18.03 | 11,050 | -0.27(-1.47%) |
May 17, 2010 | 18.38 | 18.56 | 17.87 | 18.30 | 11,142,183 | -0.11(-0.61%) |
May 14, 2010 | 18.42 | 18.76 | 18.30 | 18.42 | 10,451,139 | -0.39(-2.05%) |
May 13, 2010 | 19.00 | 19.05 | 18.79 | 18.80 | 7,941,928 | -0.21(-1.08%) |
May 12, 2010 | 18.83 | 19.03 | 18.78 | 19.01 | 6,247,537 | +0.30(+1.62%) |
May 11, 2010 | 18.91 | 19.03 | 5.724 | 18.70 | 8,819,123 | -0.18(-0.95%) |
May 10, 2010 | 18.82 | 18.97 | 18.70 | 18.88 | 15,615,987 | +0.95(+5.28%) |
May 07, 2010 | 17.84 | 18.08 | 17.34 | 17.94 | 23,389,916 | +0.04(+0.25%) |
May 06, 2010 | 17.89 | 18.76 | 16.80 | 17.89 | 267 | -0.59(-3.18%) |
May 05, 2010 | 18.60 | 18.81 | 18.40 | 18.48 | 15,784,268 | -0.40(-2.10%) |
May 04, 2010 | 19.06 | 19.31 | 18.84 | 18.88 | 13,518,411 | -0.65(-3.35%) |
May 03, 2010 | 19.46 | 19.65 | 19.30 | 19.53 | 7,591,188 | +0.27(+1.42%) |
Apr 30, 2010 | 19.42 | 19.54 | 19.22 | 19.26 | 13,781,354 | +0.13(+0.68%) |
Apr 29, 2010 | 18.94 | 19.25 | 18.94 | 19.13 | 9,558,584 | +0.28(+1.47%) |
Apr 28, 2010 | 18.73 | 19.00 | 18.67 | 18.85 | 13,084,977 | +0.19(+1.04%) |
Apr 27, 2010 | 19.02 | 19.28 | 18.63 | 18.66 | 1,951 | -0.64(-3.30%) |
Apr 26, 2010 | 19.22 | 19.40 | 19.19 | 19.29 | 7,054,374 | +0.00(+0.00%) |
Apr 23, 2010 | 19.13 | 19.37 | 19.03 | 19.29 | 9,238,336 | +0.19(+1.00%) |
Apr 22, 2010 | 18.86 | 19.16 | 18.68 | 19.10 | 11,753,548 | +0.09(+0.49%) |
Apr 21, 2010 | 19.08 | 19.18 | 18.87 | 19.01 | 10,441,996 | -0.13(-0.68%) |
Apr 20, 2010 | 19.22 | 19.29 | 19.12 | 19.14 | 6,407,325 | +0.07(+0.37%) |
Apr 19, 2010 | 19.13 | 19.27 | 18.80 | 19.07 | 11,329,641 | -0.18(-0.95%) |
Apr 16, 2010 | 19.45 | 19.59 | 19.01 | 19.25 | 11,597,176 | -0.32(-1.64%) |
Apr 15, 2010 | 19.39 | 19.58 | 19.31 | 19.57 | 8,364,656 | +0.17(+0.87%) |
Apr 14, 2010 | 19.40 | 19.42 | 19.31 | 19.40 | 8,300,254 | +0.15(+0.76%) |
Apr 13, 2010 | 19.17 | 19.27 | 19.11 | 19.26 | 10,771,704 | +0.04(+0.21%) |
Apr 12, 2010 | 19.10 | 19.24 | 19.02 | 19.22 | 7,446,637 | +0.06(+0.31%) |
Apr 09, 2010 | 18.90 | 19.17 | 18.84 | 19.16 | 11,363,577 | +0.33(+1.73%) |
Apr 08, 2010 | 19.02 | 19.02 | 18.79 | 18.83 | 11,110,941 | -0.24(-1.26%) |
Apr 07, 2010 | 19.21 | 19.37 | 19.01 | 19.07 | 12,019,065 | -0.28(-1.43%) |
Apr 06, 2010 | 19.34 | 19.44 | 19.23 | 19.35 | 10,590,220 | +0.12(+0.62%) |
Apr 05, 2010 | 19.03 | 19.36 | 19.01 | 19.23 | 9,070,245 | +0.30(+1.58%) |
Apr 01, 2010 | 18.89 | 18.93 | 18.93 | 18.93 | 20,371,088 | +0.10(+0.52%) |
Mar 31, 2010 | 19.00 | 19.00 | 18.73 | 18.83 | 13,344,578 | -0.18(-0.93%) |
Mar 30, 2010 | 19.04 | 19.04 | 18.82 | 19.01 | 7,814,466 | +0.09(+0.47%) |
Mar 29, 2010 | 18.67 | 18.94 | 18.64 | 18.92 | 11,500,170 | +0.31(+1.69%) |
Mar 26, 2010 | 18.48 | 18.66 | 18.38 | 18.60 | 10,249,291 | +0.15(+0.81%) |
Mar 25, 2010 | 18.56 | 18.68 | 18.43 | 18.45 | 8,635,688 | -0.03(-0.16%) |
Mar 24, 2010 | 18.63 | 18.65 | 18.41 | 18.48 | 8,810,542 | -0.16(-0.86%) |
Mar 23, 2010 | 18.36 | 18.68 | 18.36 | 18.64 | 9,222,875 | +0.24(+1.32%) |
Mar 22, 2010 | 18.18 | 18.47 | 18.18 | 18.40 | 8,960,576 | +0.07(+0.39%) |
Mar 19, 2010 | 18.41 | 18.43 | 18.18 | 18.33 | 9,654,812 | -0.07(-0.39%) |
Mar 18, 2010 | 18.35 | 18.51 | 18.21 | 18.40 | 11,257,808 | -0.02(-0.10%) |
Mar 17, 2010 | 18.23 | 18.44 | 18.19 | 18.42 | 8,475,451 | +0.25(+1.38%) |
Mar 16, 2010 | 17.77 | 18.20 | 17.69 | 18.17 | 7,467,161 | +0.38(+2.12%) |
Mar 15, 2010 | 17.64 | 17.81 | 17.64 | 17.79 | 3,790,515 | -0.06(-0.31%) |
Mar 12, 2010 | 17.98 | 17.98 | 17.73 | 17.85 | 6,641,368 | -0.07(-0.38%) |
Mar 11, 2010 | 17.86 | 17.92 | 17.70 | 17.92 | 6,342,859 | +0.04(+0.23%) |
Mar 10, 2010 | 17.69 | 17.90 | 17.69 | 17.87 | 10,561,872 | +0.18(+1.04%) |
Mar 09, 2010 | 17.55 | 17.77 | 17.48 | 17.69 | 8,447,696 | +0.10(+0.55%) |
Mar 08, 2010 | 17.51 | 17.63 | 17.45 | 17.59 | 11,147,582 | +0.05(+0.30%) |
Mar 05, 2010 | 17.30 | 17.54 | 17.28 | 17.54 | 7,942,091 | +0.36(+2.07%) |
Mar 04, 2010 | 17.19 | 17.29 | 17.00 | 17.19 | 8,228,796 | +0.04(+0.26%) |
Mar 03, 2010 | 16.80 | 17.21 | 16.81 | 17.14 | 9,363,264 | +0.34(+2.05%) |
Mar 02, 2010 | 16.67 | 16.85 | 16.61 | 16.80 | 8,819,086 | +0.19(+1.15%) |
Mar 01, 2010 | 16.83 | 16.83 | 16.59 | 16.61 | 10,252,868 | -0.07(-0.40%) |
Feb 26, 2010 | 16.58 | 16.76 | 16.49 | 16.67 | 6,259,419 | +0.09(+0.54%) |
Feb 25, 2010 | 16.40 | 16.66 | 16.33 | 16.58 | 9,467,835 | -0.07(-0.41%) |
Feb 24, 2010 | 16.55 | 16.77 | 16.55 | 16.65 | 6,958,595 | +0.14(+0.87%) |
Feb 23, 2010 | 16.58 | 16.75 | 16.44 | 16.51 | 11,748,097 | -0.28(-1.69%) |
Feb 22, 2010 | 17.11 | 17.11 | 16.66 | 16.79 | 10,089,826 | -0.16(-0.97%) |
Feb 19, 2010 | 16.89 | 17.10 | 16.77 | 16.96 | 12,213,826 | -0.13(-0.74%) |
Feb 18, 2010 | 17.03 | 17.17 | 16.93 | 17.08 | 12,034,361 | -0.08(-0.46%) |
Feb 17, 2010 | 17.37 | 17.48 | 17.08 | 17.16 | 7,634,726 | -0.00(-0.02%) |
Feb 16, 2010 | 16.92 | 17.22 | 16.80 | 17.17 | 12,963,423 | +0.47(+2.85%) |
Feb 12, 2010 | 16.60 | 16.69 | 16.69 | 16.69 | 16,344,773 | -0.03(-0.18%) |
Feb 11, 2010 | 16.20 | 16.80 | 16.20 | 16.72 | 10,496,307 | +0.44(+2.69%) |
Feb 10, 2010 | 16.53 | 16.62 | 16.22 | 16.28 | 8,852,439 | -0.25(-1.52%) |
Feb 09, 2010 | 16.52 | 16.68 | 16.41 | 16.53 | 15,619,652 | +0.31(+1.89%) |
Feb 08, 2010 | 16.55 | 16.59 | 16.22 | 16.23 | 13,418,900 | -0.37(-2.23%) |
Feb 05, 2010 | 16.47 | 16.62 | 16.03 | 16.60 | 15,872,824 | +0.02(+0.14%) |
Feb 04, 2010 | 16.99 | 16.99 | 16.57 | 16.58 | 15,083,028 | -0.57(-3.32%) |
Feb 03, 2010 | 16.82 | 17.28 | 16.66 | 17.14 | 16,023,203 | +0.30(+1.75%) |
Feb 02, 2010 | 16.67 | 16.94 | 16.64 | 16.85 | 12,752,278 | +0.29(+1.73%) |
Feb 01, 2010 | 16.49 | 16.71 | 16.40 | 16.56 | 8,258,339 | +0.23(+1.43%) |
Jan 29, 2010 | 16.65 | 16.82 | 16.15 | 16.33 | 17,950,566 | -0.26(-1.58%) |
Jan 28, 2010 | 16.55 | 16.65 | 16.28 | 16.59 | 16,711,547 | +0.31(+1.91%) |
Jan 27, 2010 | 16.33 | 16.47 | 15.80 | 16.28 | 22,972,964 | -0.07(-0.46%) |
Jan 26, 2010 | 15.94 | 16.64 | 15.84 | 16.36 | 23,570,230 | +0.29(+1.82%) |
Jan 25, 2010 | 16.32 | 16.50 | 16.05 | 16.06 | 28,364,624 | -0.13(-0.79%) |
Jan 22, 2010 | 16.40 | 16.45 | 16.05 | 16.19 | 29,212,008 | -0.19(-1.14%) |
Jan 21, 2010 | 16.84 | 16.95 | 16.34 | 16.38 | 28,510,074 | -0.46(-2.71%) |
Jan 20, 2010 | 17.44 | 17.48 | 16.80 | 16.83 | 23,423,504 | -0.71(-4.03%) |
Jan 19, 2010 | 17.57 | 17.59 | 17.39 | 17.54 | 17,948,702 | +0.12(+0.69%) |
Jan 15, 2010 | 17.76 | 17.42 | 17.42 | 17.42 | 56,540,556 | -0.39(-2.16%) |
Jan 14, 2010 | 17.86 | 17.88 | 17.49 | 17.81 | 59,535,136 | -0.90(-4.82%) |
Jan 13, 2010 | 18.75 | 18.79 | 18.56 | 18.71 | 7,456,594 | +0.10(+0.54%) |
Jan 12, 2010 | 18.38 | 18.69 | 18.27 | 18.61 | 6,478,977 | -0.06(-0.30%) |
Jan 11, 2010 | 18.46 | 18.68 | 18.42 | 18.66 | 7,520,921 | +0.21(+1.14%) |
Jan 08, 2010 | 18.40 | 18.56 | 18.28 | 18.45 | 5,092,887 | -0.01(-0.04%) |
Jan 07, 2010 | 18.15 | 18.48 | 18.06 | 18.46 | 5,731,804 | +0.18(+0.98%) |
Jan 06, 2010 | 18.18 | 18.46 | 18.13 | 18.28 | 5,835,296 | +0.05(+0.27%) |
Jan 05, 2010 | 18.24 | 18.46 | 18.12 | 18.23 | 7,306,948 | -0.03(-0.14%) |
Jan 04, 2010 | 17.87 | 18.27 | 17.87 | 18.26 | 8,695,436 | +0.68(+3.90%) |
Dec 31, 2009 | 17.58 | 17.57 | 17.57 | 17.57 | 6,186,763 | +0.02(+0.09%) |
Dec 30, 2009 | 17.58 | 17.68 | 17.45 | 17.56 | 5,089,281 | -0.16(-0.93%) |
Dec 29, 2009 | 17.77 | 17.81 | 17.69 | 17.72 | 4,913,790 | +0.04(+0.23%) |
Dec 28, 2009 | 17.87 | 17.96 | 17.57 | 17.68 | 4,584,390 | -0.14(-0.78%) |
Dec 24, 2009 | 17.86 | 17.94 | 17.75 | 17.82 | 2,346,527 | +0.05(+0.29%) |
Dec 23, 2009 | 17.77 | 17.78 | 17.61 | 17.77 | 4,046,213 | +0.06(+0.32%) |
Dec 22, 2009 | 17.58 | 17.80 | 17.43 | 17.71 | 6,528,409 | +0.09(+0.53%) |
Dec 21, 2009 | 17.77 | 17.83 | 17.40 | 17.62 | 9,272,793 | +0.04(+0.26%) |
Dec 18, 2009 | 17.44 | 17.65 | 17.34 | 17.57 | 9,053,108 | +0.10(+0.56%) |
Dec 17, 2009 | 17.50 | 17.60 | 17.19 | 17.48 | 9,811,510 | -0.22(-1.27%) |
Dec 16, 2009 | 17.88 | 18.02 | 17.63 | 17.70 | 10,594,984 | -0.14(-0.80%) |
Dec 15, 2009 | 17.87 | 18.14 | 17.81 | 17.84 | 6,272,884 | -0.12(-0.65%) |
Dec 14, 2009 | 17.91 | 18.07 | 17.87 | 17.96 | 8,164,589 | +0.21(+1.16%) |
Dec 11, 2009 | 17.81 | 17.92 | 17.70 | 17.75 | 6,538,249 | -0.04(-0.21%) |
Dec 10, 2009 | 17.63 | 17.80 | 17.62 | 17.79 | 8,008,468 | +0.23(+1.32%) |
Dec 09, 2009 | 17.47 | 17.63 | 17.30 | 17.56 | 12,137,604 | +0.08(+0.47%) |
Dec 08, 2009 | 17.97 | 17.97 | 17.43 | 17.48 | 11,063,969 | -0.60(-3.33%) |
Dec 07, 2009 | 18.22 | 18.30 | 18.04 | 18.08 | 7,890,822 | -0.28(-1.53%) |
Dec 04, 2009 | 18.47 | 18.61 | 17.93 | 18.36 | 9,511,873 | +0.19(+1.05%) |
Dec 03, 2009 | 18.41 | 18.52 | 18.14 | 18.17 | 8,559,327 | -0.10(-0.53%) |
Dec 02, 2009 | 18.53 | 18.77 | 18.17 | 18.27 | 20,926,012 | -0.32(-1.73%) |
Dec 01, 2009 | 18.36 | 18.77 | 18.29 | 18.59 | 15,136,957 | +0.49(+2.71%) |
Nov 30, 2009 | 18.06 | 18.17 | 17.88 | 18.10 | 11,761,583 | +0.01(+0.06%) |
Nov 27, 2009 | 17.74 | 18.37 | 17.56 | 18.09 | 6,254,322 | -0.26(-1.41%) |
Nov 25, 2009 | 17.85 | 18.39 | 17.77 | 18.35 | 12,432,186 | +0.58(+3.24%) |
Nov 24, 2009 | 17.85 | 17.96 | 17.68 | 17.77 | 4,798,812 | -0.20(-1.12%) |
Nov 23, 2009 | 17.76 | 18.02 | 17.69 | 17.97 | 6,678,747 | +0.39(+2.19%) |
Nov 20, 2009 | 17.74 | 17.78 | 17.56 | 17.59 | 7,563,229 | -0.22(-1.26%) |
Nov 19, 2009 | 17.77 | 17.87 | 17.54 | 17.81 | 8,142,471 | -0.17(-0.96%) |
Nov 18, 2009 | 18.33 | 18.33 | 17.89 | 17.98 | 11,246,709 | -0.33(-1.82%) |
Nov 17, 2009 | 18.24 | 18.32 | 17.85 | 18.32 | 9,643,146 | -0.10(-0.57%) |
Nov 16, 2009 | 18.20 | 18.66 | 18.07 | 18.42 | 9,251,983 | +0.38(+2.11%) |
Nov 13, 2009 | 18.00 | 18.16 | 17.86 | 18.04 | 13,125,542 | +0.04(+0.25%) |
Nov 12, 2009 | 18.05 | 18.10 | 17.87 | 17.99 | 10,649,971 | -0.09(-0.50%) |
Nov 11, 2009 | 17.99 | 18.29 | 17.98 | 18.08 | 9,577,972 | +0.21(+1.17%) |
Nov 10, 2009 | 17.68 | 17.99 | 17.65 | 17.87 | 9,431,269 | +0.05(+0.27%) |
Nov 09, 2009 | 17.53 | 17.87 | 17.53 | 17.83 | 7,962,693 | +0.47(+2.69%) |
Nov 06, 2009 | 17.29 | 17.47 | 17.25 | 17.36 | 11,163,472 | -0.09(-0.51%) |
Nov 05, 2009 | 17.27 | 17.57 | 17.25 | 17.45 | 14,959,897 | +0.31(+1.83%) |
Nov 04, 2009 | 17.13 | 17.34 | 16.91 | 17.13 | 13,706,599 | +0.27(+1.62%) |
Nov 03, 2009 | 16.51 | 16.95 | 16.46 | 16.86 | 8,740,639 | +0.10(+0.60%) |