Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.72 | 23.04 | 22.65 | 22.90 | 2,800,811 | +0.18(+0.79%) |
Oct 28, 2010 | 23.24 | 23.30 | 22.62 | 22.72 | 3,240,792 | -0.39(-1.68%) |
Oct 27, 2010 | 23.21 | 23.45 | 22.96 | 23.11 | 4,149,618 | -0.40(-1.68%) |
Oct 25, 2010 | 23.63 | 23.84 | 23.39 | 23.51 | 2,360,521 | +0.11(+0.48%) |
Oct 22, 2010 | 23.48 | 23.63 | 23.17 | 23.40 | 2,106,275 | -0.01(-0.06%) |
Oct 21, 2010 | 23.26 | 23.82 | 23.23 | 23.41 | 4,661,721 | +0.29(+1.26%) |
Oct 20, 2010 | 22.84 | 23.20 | 22.38 | 23.12 | 4,345,834 | +0.49(+2.15%) |
Oct 19, 2010 | 23.65 | 23.69 | 22.30 | 22.63 | 8,454,766 | -1.64(-6.74%) |
Oct 18, 2010 | 24.23 | 24.37 | 24.02 | 24.27 | 4,458,028 | +0.14(+0.59%) |
Oct 15, 2010 | 24.16 | 24.39 | 23.66 | 24.13 | 3,133,173 | +0.24(+1.00%) |
Oct 14, 2010 | 24.14 | 24.28 | 23.78 | 23.89 | 2,951,199 | -0.28(-1.14%) |
Oct 13, 2010 | 23.83 | 24.40 | 23.72 | 24.16 | 4,576,968 | +0.45(+1.89%) |
Oct 12, 2010 | 23.49 | 23.85 | 23.02 | 23.72 | 3,406,127 | +0.10(+0.41%) |
Oct 11, 2010 | 23.70 | 23.81 | 23.39 | 23.62 | 2,117,015 | -0.05(-0.22%) |
Oct 08, 2010 | 23.67 | 23.78 | 23.13 | 23.67 | 2,684,358 | +0.43(+1.86%) |
Oct 07, 2010 | 23.28 | 23.29 | 22.88 | 23.24 | 2,813,430 | +0.09(+0.39%) |
Oct 06, 2010 | 23.42 | 23.66 | 22.79 | 23.15 | 7,045,248 | -0.82(-3.44%) |
Oct 05, 2010 | 22.41 | 24.07 | 22.36 | 23.97 | 9,870,099 | +2.00(+9.08%) |
Oct 04, 2010 | 21.29 | 22.03 | 21.20 | 21.98 | 5,223,953 | +0.63(+2.97%) |
Oct 01, 2010 | 21.34 | 21.65 | 21.12 | 21.34 | 2,139,217 | +0.10(+0.47%) |
Sep 30, 2010 | 21.25 | 21.84 | 21.02 | 21.24 | 9,358 | +0.07(+0.34%) |
Sep 29, 2010 | 21.14 | 21.33 | 21.01 | 21.17 | 1,887,193 | -0.14(-0.67%) |
Sep 28, 2010 | 20.99 | 21.36 | 20.69 | 21.31 | 1,894,254 | +0.31(+1.45%) |
Sep 27, 2010 | 21.23 | 21.35 | 20.88 | 21.01 | 1,616,701 | -0.21(-0.98%) |
Sep 24, 2010 | 20.72 | 21.24 | 20.68 | 21.21 | 1,874,659 | +0.88(+4.32%) |
Sep 23, 2010 | 20.34 | 20.75 | 20.14 | 20.34 | 4,963 | -0.31(-1.48%) |
Sep 22, 2010 | 20.96 | 21.16 | 20.51 | 20.64 | 2,413,005 | -0.46(-2.19%) |
Sep 21, 2010 | 21.20 | 21.33 | 20.84 | 21.10 | 2,641,504 | -0.11(-0.53%) |
Sep 20, 2010 | 21.06 | 21.41 | 20.90 | 21.21 | 3,116,322 | +0.16(+0.78%) |
Sep 17, 2010 | 21.05 | 21.38 | 20.87 | 21.05 | 3,140,409 | -0.42(-1.94%) |
Sep 15, 2010 | 20.28 | 21.59 | 20.04 | 21.47 | 8,489,363 | +1.02(+4.99%) |
Sep 14, 2010 | 20.31 | 20.66 | 20.25 | 20.45 | 5,428,218 | +0.14(+0.67%) |
Sep 13, 2010 | 20.10 | 20.50 | 20.03 | 20.31 | 3,732,785 | +0.50(+2.55%) |
Sep 10, 2010 | 19.78 | 19.99 | 19.68 | 19.81 | 974,281 | +0.07(+0.38%) |
Sep 09, 2010 | 19.86 | 19.99 | 19.58 | 19.73 | 1,586,547 | +0.16(+0.84%) |
Sep 08, 2010 | 19.73 | 19.91 | 19.46 | 19.57 | 3,308,889 | -0.16(-0.79%) |
Sep 07, 2010 | 19.98 | 20.02 | 19.59 | 19.73 | 337 | -0.47(-2.32%) |
Sep 03, 2010 | 19.77 | 20.22 | 19.60 | 20.19 | 3,184,760 | +0.74(+3.79%) |
Sep 02, 2010 | 19.18 | 19.53 | 19.12 | 19.46 | 2,106,198 | +0.39(+2.03%) |
Sep 01, 2010 | 18.45 | 19.17 | 18.36 | 19.07 | 3,270,419 | +0.98(+5.43%) |
Aug 31, 2010 | 18.04 | 18.40 | 17.81 | 18.09 | 31,441 | -0.13(-0.73%) |
Aug 30, 2010 | 18.51 | 18.69 | 18.22 | 18.22 | 3,485,185 | -0.39(-2.08%) |
Aug 27, 2010 | 18.53 | 18.63 | 17.61 | 18.61 | 3,480,265 | +0.74(+4.12%) |
Aug 26, 2010 | 18.07 | 18.36 | 17.83 | 17.87 | 2,175,402 | -0.13(-0.70%) |
Aug 25, 2010 | 17.69 | 18.09 | 17.66 | 18.00 | 5,004,595 | +0.07(+0.42%) |
Aug 24, 2010 | 18.12 | 18.23 | 17.81 | 17.92 | 623 | -0.60(-3.25%) |
Aug 23, 2010 | 18.94 | 18.99 | 18.51 | 18.53 | 2,483,220 | -0.24(-1.27%) |
Aug 20, 2010 | 18.69 | 18.87 | 18.39 | 18.77 | 3,124,203 | -0.15(-0.79%) |
Aug 19, 2010 | 19.58 | 19.66 | 18.80 | 18.91 | 421 | -0.86(-4.37%) |
Aug 18, 2010 | 19.72 | 20.04 | 19.41 | 19.78 | 2,406,193 | +0.06(+0.30%) |
Aug 17, 2010 | 19.55 | 19.98 | 19.35 | 19.72 | 2,613,860 | +0.42(+2.20%) |
Aug 16, 2010 | 18.83 | 19.44 | 18.80 | 19.29 | 3,499,031 | +0.26(+1.37%) |
Aug 13, 2010 | 19.03 | 19.23 | 18.90 | 19.03 | 2,453,478 | -0.08(-0.43%) |
Aug 12, 2010 | 19.10 | 19.26 | 18.93 | 19.12 | 3,937,199 | -0.31(-1.61%) |
Aug 11, 2010 | 20.10 | 20.14 | 19.38 | 19.43 | 605 | -1.09(-5.33%) |
Aug 10, 2010 | 20.66 | 20.81 | 20.40 | 20.52 | 4,457,072 | -0.50(-2.37%) |
Aug 09, 2010 | 20.99 | 21.23 | 20.72 | 21.02 | 3,017,236 | +0.18(+0.86%) |
Aug 06, 2010 | 20.84 | 21.04 | 20.46 | 20.84 | 4,999,501 | -0.45(-2.13%) |
Aug 05, 2010 | 20.47 | 21.37 | 20.33 | 21.30 | 4,376,688 | +0.57(+2.77%) |
Aug 04, 2010 | 20.36 | 20.73 | 20.36 | 20.72 | 2,288,628 | +0.33(+1.64%) |
Aug 03, 2010 | 20.74 | 20.94 | 20.28 | 20.39 | 2,121,462 | -0.61(-2.91%) |
Aug 02, 2010 | 20.66 | 21.05 | 20.51 | 21.00 | 2,670,669 | +0.73(+3.60%) |
Jul 30, 2010 | 20.27 | 20.33 | 19.59 | 20.27 | 4,047,954 | +0.16(+0.81%) |
Jul 29, 2010 | 20.65 | 20.81 | 19.78 | 20.11 | 4,684,794 | -0.27(-1.32%) |
Jul 28, 2010 | 20.37 | 21.01 | 20.18 | 20.37 | 252 | -0.57(-2.70%) |
Jul 27, 2010 | 20.94 | 21.71 | 20.82 | 20.94 | 337 | -0.56(-2.60%) |
Jul 26, 2010 | 21.02 | 21.50 | 20.88 | 21.50 | 4,214,963 | +0.39(+1.83%) |
Jul 23, 2010 | 20.77 | 21.22 | 20.49 | 21.11 | 4,592,721 | +0.34(+1.65%) |
Jul 22, 2010 | 20.19 | 20.87 | 20.14 | 20.77 | 3,627 | +0.91(+4.57%) |
Jul 21, 2010 | 20.59 | 20.88 | 19.74 | 19.86 | 8,478,899 | -0.11(-0.56%) |
Jul 20, 2010 | 19.97 | 20.21 | 18.71 | 19.97 | 18,098,032 | +2.40(+13.64%) |
Jul 19, 2010 | 17.59 | 17.88 | 17.32 | 17.57 | 5,620,476 | +0.04(+0.25%) |
Jul 16, 2010 | 17.53 | 18.45 | 17.47 | 17.53 | 5,997,756 | -0.78(-4.27%) |
Jul 15, 2010 | 18.78 | 18.78 | 18.14 | 18.31 | 5,301,781 | -0.48(-2.57%) |
Jul 14, 2010 | 18.53 | 18.80 | 18.33 | 18.80 | 6,295,787 | +0.11(+0.60%) |
Jul 13, 2010 | 18.00 | 18.83 | 17.92 | 18.68 | 5,997,407 | +1.06(+6.04%) |
Jul 12, 2010 | 17.69 | 17.84 | 17.49 | 17.62 | 4,757,291 | -0.09(-0.50%) |
Jul 09, 2010 | 17.71 | 17.78 | 16.80 | 17.71 | 6,344,221 | +0.84(+4.99%) |
Jul 08, 2010 | 16.78 | 17.12 | 16.66 | 16.87 | 5,094,320 | +0.29(+1.75%) |
Jul 07, 2010 | 15.99 | 16.63 | 15.98 | 16.58 | 7,375,658 | +0.57(+3.53%) |
Jul 06, 2010 | 16.74 | 16.74 | 15.83 | 16.01 | 642 | -0.26(-1.60%) |
Jul 02, 2010 | 16.27 | 16.89 | 16.09 | 16.27 | 4,872,689 | -0.24(-1.44%) |
Jul 01, 2010 | 16.49 | 16.64 | 15.89 | 16.51 | 7,914,989 | -0.04(-0.22%) |
Jun 30, 2010 | 17.21 | 17.71 | 16.38 | 16.55 | 3,964 | -0.68(-3.93%) |
Jun 29, 2010 | 17.40 | 17.46 | 16.93 | 17.22 | 7,538,903 | -1.00(-5.51%) |
Jun 25, 2010 | 18.23 | 18.23 | 17.62 | 18.23 | 13,900,754 | +0.59(+3.33%) |
Jun 24, 2010 | 18.46 | 18.50 | 17.57 | 17.64 | 8,292,110 | -0.92(-4.97%) |
Jun 23, 2010 | 18.68 | 18.82 | 18.19 | 18.56 | 6,020,596 | -0.09(-0.48%) |
Jun 22, 2010 | 19.71 | 19.73 | 18.54 | 18.65 | 6,125,351 | -0.95(-4.82%) |
Jun 21, 2010 | 20.22 | 20.33 | 19.45 | 19.60 | 3,654,683 | -0.36(-1.79%) |
Jun 18, 2010 | 19.96 | 20.44 | 19.89 | 19.96 | 4,539,497 | -0.32(-1.58%) |
Jun 17, 2010 | 20.25 | 20.39 | 19.79 | 20.28 | 3,099,667 | +0.10(+0.52%) |
Jun 16, 2010 | 20.71 | 20.71 | 20.06 | 20.17 | 4,249,671 | -0.57(-2.73%) |
Jun 15, 2010 | 20.60 | 20.84 | 20.54 | 20.74 | 3,748,131 | +0.27(+1.31%) |
Jun 14, 2010 | 20.34 | 20.73 | 20.29 | 20.47 | 6,001,476 | +0.33(+1.66%) |
Jun 11, 2010 | 19.98 | 20.15 | 19.83 | 20.14 | 4,630,656 | -0.20(-0.99%) |
Jun 10, 2010 | 19.84 | 20.63 | 19.55 | 20.34 | 14,055,276 | +0.85(+4.35%) |
Jun 09, 2010 | 19.83 | 20.21 | 19.38 | 19.49 | 4,236,764 | -0.10(-0.49%) |
Jun 08, 2010 | 19.38 | 19.96 | 19.03 | 19.58 | 6,354,830 | +0.25(+1.27%) |
Jun 07, 2010 | 20.47 | 20.47 | 19.29 | 19.34 | 9,055,625 | -1.02(-5.01%) |
Jun 04, 2010 | 20.36 | 21.10 | 20.21 | 20.36 | 7,828,050 | -1.40(-6.43%) |
Jun 03, 2010 | 22.00 | 22.38 | 21.57 | 21.76 | 5,412,819 | -0.13(-0.61%) |
Jun 02, 2010 | 21.86 | 21.98 | 21.50 | 21.89 | 6,097,881 | +0.17(+0.79%) |
Jun 01, 2010 | 22.01 | 22.70 | 21.68 | 21.72 | 4,014,194 | -0.69(-3.09%) |
May 28, 2010 | 22.41 | 23.20 | 22.12 | 22.41 | 4,960,428 | -0.65(-2.83%) |
May 27, 2010 | 22.86 | 23.10 | 22.47 | 23.07 | 5,758,179 | +0.80(+3.60%) |
May 26, 2010 | 22.54 | 22.83 | 22.03 | 22.26 | 134 | +0.05(+0.23%) |
May 25, 2010 | 21.72 | 22.21 | 21.48 | 22.21 | 8,231,638 | -0.36(-1.61%) |
May 24, 2010 | 22.61 | 23.18 | 22.53 | 22.58 | 4,865,239 | -0.33(-1.43%) |
May 21, 2010 | 21.96 | 23.12 | 21.72 | 22.90 | 8,395,260 | +0.49(+2.18%) |
May 20, 2010 | 22.32 | 23.01 | 22.15 | 22.41 | 134 | -1.47(-6.15%) |
May 19, 2010 | 23.96 | 24.39 | 23.14 | 23.88 | 4,748,195 | -0.30(-1.26%) |
May 18, 2010 | 24.57 | 25.07 | 24.14 | 24.19 | 943 | -0.28(-1.15%) |
May 17, 2010 | 24.16 | 24.59 | 23.71 | 24.47 | 6,231,321 | +0.47(+1.98%) |
May 14, 2010 | 23.99 | 24.17 | 23.62 | 23.99 | 3,813,515 | -0.42(-1.73%) |
May 13, 2010 | 25.22 | 25.26 | 24.29 | 24.42 | 3,773,540 | -0.97(-3.83%) |
May 12, 2010 | 25.04 | 25.45 | 24.84 | 25.39 | 3,291,139 | +0.62(+2.52%) |
May 11, 2010 | 25.12 | 25.31 | 24.76 | 24.76 | 6,622,580 | +0.30(+1.21%) |
May 10, 2010 | 24.19 | 24.52 | 24.13 | 24.47 | 9,021,902 | +2.08(+9.28%) |
May 07, 2010 | 23.07 | 23.52 | 22.03 | 22.39 | 7,200,750 | -0.65(-2.80%) |
May 06, 2010 | 23.01 | 23.93 | 20.85 | 23.04 | 1,078 | -0.11(-0.48%) |
May 05, 2010 | 23.22 | 23.96 | 23.11 | 23.15 | 8,984,487 | -1.28(-5.22%) |
May 04, 2010 | 25.51 | 25.57 | 24.28 | 24.42 | 1,010,906 | -1.48(-5.70%) |
May 03, 2010 | 25.40 | 26.02 | 25.17 | 25.90 | 4,037,364 | +0.80(+3.19%) |
Apr 30, 2010 | 25.92 | 26.31 | 24.99 | 25.10 | 4,028,369 | -0.87(-3.34%) |
Apr 29, 2010 | 25.56 | 26.00 | 25.52 | 25.97 | 2,868,725 | +0.62(+2.43%) |
Apr 28, 2010 | 25.37 | 25.68 | 24.94 | 25.35 | 3,604,365 | +0.14(+0.56%) |
Apr 27, 2010 | 25.89 | 26.05 | 25.17 | 25.21 | 5,528,560 | -0.96(-3.66%) |
Apr 26, 2010 | 26.52 | 26.63 | 26.12 | 26.17 | 3,590,284 | -0.16(-0.62%) |
Apr 23, 2010 | 26.27 | 26.60 | 26.01 | 26.33 | 6,059,433 | +0.20(+0.77%) |
Apr 22, 2010 | 25.05 | 26.19 | 24.99 | 26.13 | 5,925,109 | +0.73(+2.89%) |
Apr 21, 2010 | 25.40 | 26.32 | 25.20 | 25.40 | 14,821 | -0.70(-2.67%) |
Apr 20, 2010 | 25.60 | 26.81 | 25.57 | 26.09 | 1,954 | +1.78(+7.32%) |
Apr 19, 2010 | 24.41 | 24.72 | 23.90 | 24.31 | 6,463,183 | -0.23(-0.94%) |
Apr 16, 2010 | 24.50 | 24.68 | 23.85 | 24.54 | 6,750,949 | -0.14(-0.57%) |
Apr 15, 2010 | 24.19 | 25.22 | 24.13 | 24.68 | 6,506,511 | +0.31(+1.28%) |
Apr 14, 2010 | 24.22 | 24.38 | 23.96 | 24.37 | 4,651,293 | +0.13(+0.52%) |
Apr 13, 2010 | 23.61 | 24.31 | 23.56 | 24.25 | 6,240,133 | -0.05(-0.21%) |
Apr 12, 2010 | 24.48 | 24.48 | 24.10 | 24.30 | 4,341,589 | -0.13(-0.52%) |
Apr 09, 2010 | 23.62 | 24.50 | 23.58 | 24.42 | 9,428,262 | +0.81(+3.42%) |
Apr 08, 2010 | 23.02 | 23.63 | 22.78 | 23.61 | 4,938,062 | +0.45(+1.92%) |
Apr 07, 2010 | 23.18 | 23.31 | 22.89 | 23.17 | 4,642,542 | +0.01(+0.06%) |
Apr 06, 2010 | 23.00 | 23.46 | 22.86 | 23.16 | 7,533,449 | +0.76(+3.41%) |
Apr 05, 2010 | 21.38 | 23.49 | 21.25 | 22.39 | 14,010,524 | +1.34(+6.34%) |
Apr 01, 2010 | 20.95 | 21.06 | 21.06 | 21.06 | 4,411,729 | +0.23(+1.10%) |
Mar 31, 2010 | 21.00 | 21.14 | 20.72 | 20.83 | 3,404,336 | -0.34(-1.61%) |
Mar 30, 2010 | 21.03 | 21.22 | 20.67 | 21.17 | 3,846,007 | +0.16(+0.74%) |
Mar 29, 2010 | 20.86 | 21.03 | 20.68 | 21.01 | 4,085,000 | +0.30(+1.43%) |
Mar 26, 2010 | 20.60 | 21.03 | 20.48 | 20.71 | 2,842,169 | +0.14(+0.69%) |
Mar 25, 2010 | 20.83 | 21.06 | 20.51 | 20.57 | 4,858,547 | -0.05(-0.25%) |
Mar 24, 2010 | 21.06 | 21.09 | 20.50 | 20.63 | 4,923,873 | -0.50(-2.39%) |
Mar 23, 2010 | 21.34 | 21.44 | 21.00 | 21.13 | 4,359,640 | -0.22(-1.01%) |
Mar 22, 2010 | 20.77 | 21.40 | 20.66 | 21.34 | 3,908,293 | +0.34(+1.62%) |
Mar 19, 2010 | 21.03 | 21.26 | 20.77 | 21.00 | 5,284,315 | +0.05(+0.25%) |
Mar 18, 2010 | 20.85 | 21.13 | 20.77 | 20.95 | 4,701,158 | +0.04(+0.21%) |
Mar 17, 2010 | 21.08 | 21.14 | 20.72 | 20.91 | 6,144,371 | -0.13(-0.60%) |
Mar 16, 2010 | 19.66 | 21.50 | 19.59 | 21.03 | 24,815,362 | +1.37(+6.98%) |
Mar 15, 2010 | 19.59 | 19.73 | 19.53 | 19.66 | 3,365,324 | -0.26(-1.30%) |
Mar 12, 2010 | 19.96 | 19.98 | 19.69 | 19.92 | 2,710,450 | +0.06(+0.30%) |
Mar 11, 2010 | 19.89 | 20.08 | 19.70 | 19.86 | 3,915,970 | -0.14(-0.70%) |
Mar 10, 2010 | 19.77 | 20.51 | 19.73 | 20.00 | 4,432,673 | +0.21(+1.05%) |
Mar 09, 2010 | 19.68 | 19.99 | 19.49 | 19.79 | 2,703,478 | +0.04(+0.19%) |
Mar 08, 2010 | 19.82 | 20.34 | 19.64 | 19.76 | 3,409,294 | -0.14(-0.71%) |
Mar 05, 2010 | 19.04 | 19.96 | 18.93 | 19.90 | 5,561,296 | +1.03(+5.47%) |
Mar 04, 2010 | 18.63 | 18.93 | 18.58 | 18.87 | 2,521,325 | +0.24(+1.27%) |
Mar 03, 2010 | 18.58 | 18.79 | 18.44 | 18.63 | 2,903,489 | +0.14(+0.76%) |
Mar 02, 2010 | 18.53 | 18.64 | 18.33 | 18.49 | 2,424,018 | +0.05(+0.28%) |
Mar 01, 2010 | 18.32 | 18.59 | 18.16 | 18.44 | 3,447,286 | +0.18(+0.97%) |
Feb 26, 2010 | 18.33 | 18.44 | 18.13 | 18.26 | 2,083,412 | +0.00(+0.00%) |
Feb 25, 2010 | 17.93 | 18.29 | 17.84 | 18.26 | 2,719,225 | +0.06(+0.33%) |
Feb 24, 2010 | 17.90 | 18.24 | 17.82 | 18.20 | 2,937,465 | +0.36(+2.00%) |
Feb 23, 2010 | 17.87 | 17.99 | 17.58 | 17.84 | 3,202,278 | -0.07(-0.41%) |
Feb 22, 2010 | 18.26 | 18.32 | 17.87 | 17.92 | 2,696,682 | -0.21(-1.15%) |
Feb 19, 2010 | 18.23 | 18.36 | 18.00 | 18.12 | 3,788,981 | -0.10(-0.57%) |
Feb 18, 2010 | 18.03 | 18.24 | 17.92 | 18.23 | 4,212,711 | +0.16(+0.90%) |
Feb 17, 2010 | 17.93 | 18.10 | 17.74 | 18.07 | 4,742,279 | +0.27(+1.54%) |
Feb 16, 2010 | 17.50 | 17.79 | 17.30 | 17.79 | 3,799,961 | +0.44(+2.51%) |
Feb 12, 2010 | 16.95 | 17.36 | 17.36 | 17.36 | 5,409,787 | +0.19(+1.12%) |
Feb 11, 2010 | 16.63 | 17.18 | 16.42 | 17.16 | 3,846,933 | +0.44(+2.65%) |
Feb 10, 2010 | 16.80 | 16.88 | 16.31 | 16.72 | 3,855,129 | -0.07(-0.44%) |
Feb 09, 2010 | 16.71 | 17.01 | 16.50 | 16.80 | 3,564,698 | +0.37(+2.25%) |
Feb 08, 2010 | 16.63 | 16.86 | 16.41 | 16.43 | 3,421,240 | -0.25(-1.51%) |
Feb 05, 2010 | 16.63 | 16.87 | 16.12 | 16.68 | 8,724,120 | -0.09(-0.53%) |
Feb 04, 2010 | 16.91 | 17.19 | 16.66 | 16.77 | 6,392,807 | -0.42(-2.45%) |
Feb 03, 2010 | 17.25 | 17.40 | 17.08 | 17.19 | 2,750,303 | -0.18(-1.02%) |
Feb 02, 2010 | 17.30 | 17.51 | 17.04 | 17.36 | 4,654,210 | +0.27(+1.56%) |
Feb 01, 2010 | 16.96 | 17.22 | 16.78 | 17.10 | 3,583,525 | +0.30(+1.76%) |
Jan 29, 2010 | 17.35 | 17.53 | 16.69 | 16.80 | 6,109,028 | -0.45(-2.61%) |
Jan 28, 2010 | 17.54 | 17.60 | 16.83 | 17.25 | 5,748,631 | -0.13(-0.72%) |
Jan 27, 2010 | 17.11 | 17.44 | 16.88 | 17.38 | 5,244,522 | +0.25(+1.47%) |
Jan 26, 2010 | 17.19 | 17.50 | 17.05 | 17.13 | 5,356,202 | -0.18(-1.03%) |
Jan 25, 2010 | 17.61 | 17.90 | 17.16 | 17.31 | 6,775,919 | -0.13(-0.72%) |
Jan 22, 2010 | 18.44 | 18.47 | 17.11 | 17.43 | 19,188,166 | -1.47(-7.78%) |
Jan 21, 2010 | 19.17 | 19.28 | 18.55 | 18.90 | 7,211,298 | -0.19(-1.01%) |
Jan 20, 2010 | 18.80 | 19.34 | 18.72 | 19.09 | 7,414,144 | +0.10(+0.51%) |
Jan 19, 2010 | 18.53 | 19.01 | 18.04 | 19.00 | 5,920,216 | +0.47(+2.51%) |
Jan 15, 2010 | 18.95 | 18.53 | 18.53 | 18.53 | 6,425,755 | -0.48(-2.53%) |
Jan 14, 2010 | 19.15 | 19.15 | 18.90 | 19.01 | 3,433,709 | -0.11(-0.58%) |
Jan 13, 2010 | 18.33 | 19.20 | 18.20 | 19.12 | 5,803,643 | +0.79(+4.31%) |
Jan 12, 2010 | 18.54 | 18.54 | 18.10 | 18.33 | 4,725,551 | -0.27(-1.43%) |
Jan 11, 2010 | 19.01 | 19.03 | 18.55 | 18.60 | 3,605,816 | -0.27(-1.41%) |
Jan 08, 2010 | 19.05 | 19.10 | 18.71 | 18.86 | 4,768,867 | -0.20(-1.05%) |
Jan 07, 2010 | 18.81 | 19.13 | 18.71 | 19.06 | 3,413,350 | +0.16(+0.82%) |
Jan 06, 2010 | 19.02 | 19.20 | 18.80 | 18.91 | 4,443,223 | -0.04(-0.23%) |
Jan 05, 2010 | 18.75 | 19.14 | 18.65 | 18.95 | 3,796,672 | +0.14(+0.75%) |
Jan 04, 2010 | 18.83 | 18.99 | 18.68 | 18.81 | 3,930,036 | +0.19(+1.03%) |
Dec 31, 2009 | 18.78 | 18.62 | 18.62 | 18.62 | 2,992,009 | -0.22(-1.18%) |
Dec 30, 2009 | 18.69 | 18.87 | 18.53 | 18.84 | 3,082,055 | +0.04(+0.24%) |
Dec 29, 2009 | 18.76 | 18.89 | 18.51 | 18.80 | 3,152,345 | -0.01(-0.04%) |
Dec 28, 2009 | 19.19 | 19.19 | 18.67 | 18.80 | 3,378,496 | -0.33(-1.74%) |
Dec 24, 2009 | 19.02 | 19.22 | 18.98 | 19.14 | 946,467 | +0.13(+0.66%) |
Dec 23, 2009 | 19.20 | 19.25 | 18.94 | 19.01 | 2,389,648 | -0.07(-0.39%) |
Dec 22, 2009 | 19.09 | 19.21 | 18.93 | 19.09 | 2,683,715 | +0.05(+0.27%) |
Dec 21, 2009 | 19.26 | 19.26 | 18.90 | 19.03 | 4,648,096 | -0.17(-0.89%) |
Dec 18, 2009 | 19.14 | 19.39 | 18.85 | 19.20 | 6,269,955 | +0.30(+1.56%) |
Dec 17, 2009 | 19.09 | 19.10 | 18.47 | 18.91 | 9,628,407 | -1.05(-5.24%) |
Dec 16, 2009 | 20.02 | 20.15 | 19.77 | 19.95 | 3,719,206 | +0.02(+0.09%) |
Dec 15, 2009 | 20.13 | 20.24 | 19.86 | 19.94 | 2,546,405 | -0.20(-0.99%) |
Dec 14, 2009 | 20.24 | 20.26 | 20.11 | 20.13 | 3,549,451 | -0.21(-1.05%) |
Dec 11, 2009 | 20.15 | 20.45 | 19.75 | 20.35 | 4,462,469 | +0.46(+2.29%) |
Dec 10, 2009 | 19.99 | 20.32 | 19.77 | 19.89 | 4,616,977 | -0.25(-1.24%) |
Dec 09, 2009 | 20.22 | 20.33 | 19.74 | 20.14 | 3,626,171 | -0.10(-0.51%) |
Dec 08, 2009 | 20.77 | 20.82 | 20.16 | 20.24 | 5,644,562 | -0.81(-3.85%) |
Dec 07, 2009 | 20.84 | 21.16 | 20.76 | 21.05 | 3,587,662 | +0.06(+0.28%) |
Dec 04, 2009 | 21.57 | 21.70 | 20.64 | 21.00 | 5,857,917 | -0.08(-0.38%) |
Dec 03, 2009 | 21.72 | 22.08 | 20.97 | 21.08 | 4,712,244 | -0.70(-3.21%) |
Dec 02, 2009 | 21.24 | 21.81 | 21.17 | 21.78 | 4,059,151 | +0.49(+2.28%) |
Dec 01, 2009 | 21.75 | 22.07 | 21.20 | 21.29 | 5,259,368 | -0.16(-0.75%) |
Nov 30, 2009 | 21.12 | 21.71 | 21.08 | 21.45 | 3,954,155 | +0.33(+1.57%) |
Nov 27, 2009 | 20.71 | 21.30 | 20.39 | 21.12 | 1,880,086 | -0.30(-1.41%) |
Nov 25, 2009 | 21.20 | 21.53 | 21.08 | 21.42 | 3,287,974 | +0.24(+1.11%) |
Nov 24, 2009 | 21.11 | 21.27 | 20.71 | 21.19 | 4,852,211 | +0.09(+0.42%) |
Nov 23, 2009 | 20.80 | 21.13 | 20.68 | 21.10 | 5,763,044 | +0.60(+2.95%) |
Nov 20, 2009 | 20.08 | 20.50 | 20.01 | 20.50 | 4,214,922 | +0.05(+0.25%) |
Nov 19, 2009 | 20.52 | 20.61 | 20.26 | 20.44 | 3,818,618 | -0.37(-1.77%) |
Nov 18, 2009 | 20.75 | 20.84 | 20.53 | 20.81 | 2,849,031 | -0.07(-0.35%) |
Nov 17, 2009 | 20.59 | 20.98 | 20.42 | 20.89 | 4,088,770 | +0.13(+0.64%) |
Nov 16, 2009 | 20.13 | 20.98 | 20.08 | 20.75 | 5,939,337 | +0.88(+4.41%) |
Nov 13, 2009 | 19.74 | 19.96 | 19.43 | 19.88 | 3,702,684 | +0.55(+2.86%) |
Nov 12, 2009 | 19.57 | 20.03 | 19.20 | 19.32 | 3,038,538 | -0.43(-2.20%) |
Nov 11, 2009 | 20.16 | 20.23 | 19.63 | 19.76 | 3,427,059 | -0.10(-0.52%) |
Nov 10, 2009 | 19.64 | 19.97 | 19.41 | 19.86 | 3,811,396 | -0.07(-0.33%) |
Nov 09, 2009 | 19.15 | 19.96 | 19.11 | 19.93 | 5,260,078 | +0.99(+5.21%) |
Nov 06, 2009 | 18.82 | 19.27 | 18.60 | 18.94 | 2,885,454 | -0.13(-0.66%) |
Nov 05, 2009 | 18.43 | 19.08 | 18.22 | 19.07 | 3,736,737 | +0.72(+3.93%) |
Nov 04, 2009 | 18.61 | 18.94 | 18.26 | 18.35 | 3,703,791 | -0.06(-0.32%) |
Nov 03, 2009 | 18.18 | 18.44 | 17.70 | 18.40 | 4,776,505 | -0.01(-0.04%) |