Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 27.23 | 27.52 | 27.20 | 27.51 | 4,133,939 | +0.17(+0.61%) |
Oct 28, 2010 | 27.40 | 27.42 | 27.08 | 27.34 | 4,809,141 | +0.12(+0.45%) |
Oct 27, 2010 | 27.40 | 27.47 | 26.89 | 27.22 | 6,394,348 | -0.47(-1.68%) |
Oct 25, 2010 | 27.63 | 27.79 | 27.52 | 27.69 | 6,580,879 | +0.17(+0.63%) |
Oct 22, 2010 | 27.18 | 27.55 | 27.08 | 27.52 | 4,484,608 | +0.43(+1.58%) |
Oct 21, 2010 | 27.02 | 27.42 | 26.89 | 27.09 | 7,363,944 | +0.20(+0.74%) |
Oct 20, 2010 | 26.67 | 27.04 | 26.55 | 26.89 | 6,691,285 | +0.42(+1.57%) |
Oct 19, 2010 | 26.71 | 26.77 | 26.16 | 26.47 | 6,492,267 | -0.52(-1.91%) |
Oct 18, 2010 | 27.08 | 27.10 | 26.91 | 26.99 | 4,400,041 | -0.13(-0.47%) |
Oct 15, 2010 | 27.03 | 27.14 | 26.91 | 27.12 | 7,705,616 | +0.24(+0.89%) |
Oct 14, 2010 | 26.70 | 26.89 | 26.49 | 26.88 | 7,300,022 | +0.26(+0.96%) |
Oct 13, 2010 | 26.65 | 26.68 | 26.41 | 26.62 | 5,702,077 | +0.17(+0.65%) |
Oct 12, 2010 | 26.15 | 26.47 | 26.04 | 26.45 | 5,143,934 | +0.18(+0.67%) |
Oct 11, 2010 | 26.34 | 26.38 | 26.15 | 26.27 | 3,992,206 | -0.04(-0.15%) |
Oct 08, 2010 | 26.31 | 26.51 | 25.97 | 26.31 | 8,317,407 | +0.24(+0.93%) |
Oct 07, 2010 | 26.30 | 26.30 | 25.91 | 26.07 | 724 | -0.08(-0.32%) |
Oct 06, 2010 | 25.91 | 26.20 | 25.80 | 26.15 | 11,471,350 | +0.31(+1.20%) |
Oct 05, 2010 | 25.79 | 26.23 | 25.77 | 25.84 | 53,671 | +0.21(+0.82%) |
Oct 04, 2010 | 25.61 | 25.76 | 25.45 | 25.63 | 6,167,378 | -0.03(-0.13%) |
Oct 01, 2010 | 25.67 | 25.74 | 25.47 | 25.67 | 7,126,808 | +0.23(+0.92%) |
Sep 30, 2010 | 25.71 | 25.87 | 25.38 | 25.43 | 14,071 | -0.12(-0.48%) |
Sep 29, 2010 | 25.65 | 25.75 | 25.44 | 25.56 | 5,791,876 | -0.09(-0.34%) |
Sep 28, 2010 | 25.63 | 25.75 | 25.37 | 25.64 | 12,554,201 | +0.04(+0.15%) |
Sep 27, 2010 | 25.72 | 25.84 | 25.58 | 25.61 | 4,710,240 | -0.07(-0.28%) |
Sep 24, 2010 | 25.50 | 25.81 | 25.45 | 25.68 | 5,867,325 | +0.38(+1.48%) |
Sep 23, 2010 | 25.30 | 25.72 | 25.24 | 25.30 | 4,775,428 | -0.36(-1.40%) |
Sep 22, 2010 | 25.63 | 25.75 | 25.46 | 25.66 | 5,583,180 | +0.02(+0.06%) |
Sep 21, 2010 | 25.80 | 25.90 | 25.56 | 25.64 | 8,903,804 | -0.08(-0.30%) |
Sep 20, 2010 | 25.29 | 25.77 | 25.24 | 25.72 | 4,656,355 | +0.46(+1.81%) |
Sep 17, 2010 | 25.26 | 25.44 | 25.19 | 25.26 | 5,379,509 | -0.09(-0.37%) |
Sep 15, 2010 | 25.06 | 25.56 | 24.98 | 25.36 | 7,099,415 | +0.22(+0.88%) |
Sep 14, 2010 | 25.12 | 25.54 | 25.01 | 25.14 | 8,525,276 | -0.01(-0.04%) |
Sep 13, 2010 | 24.79 | 25.21 | 24.74 | 25.15 | 10,503,812 | +0.56(+2.29%) |
Sep 10, 2010 | 24.31 | 24.60 | 24.21 | 24.58 | 5,798,137 | +0.37(+1.53%) |
Sep 09, 2010 | 24.43 | 24.51 | 24.11 | 24.21 | 6,030,356 | -0.36(-1.48%) |
Sep 08, 2010 | 24.40 | 24.79 | 24.32 | 24.58 | 5,770,145 | +0.13(+0.52%) |
Sep 07, 2010 | 24.43 | 24.68 | 24.34 | 24.45 | 901 | -0.04(-0.16%) |
Sep 03, 2010 | 24.21 | 24.51 | 24.12 | 24.49 | 8,099,835 | +0.28(+1.14%) |
Sep 02, 2010 | 23.64 | 24.26 | 23.64 | 24.21 | 9,717,316 | +0.69(+2.93%) |
Sep 01, 2010 | 23.19 | 23.58 | 23.16 | 23.52 | 15,897,042 | +0.47(+2.06%) |
Aug 31, 2010 | 23.03 | 23.17 | 22.83 | 23.05 | 39,551 | -0.02(-0.10%) |
Aug 30, 2010 | 23.35 | 23.40 | 23.03 | 23.07 | 4,463,807 | -0.30(-1.28%) |
Aug 27, 2010 | 23.37 | 23.63 | 23.23 | 23.37 | 8,746,243 | -0.02(-0.09%) |
Aug 26, 2010 | 23.39 | 23.56 | 23.34 | 23.39 | 9,519,149 | +0.02(+0.09%) |
Aug 25, 2010 | 22.80 | 23.48 | 22.72 | 23.37 | 8,528,651 | +0.40(+1.76%) |
Aug 24, 2010 | 22.87 | 23.17 | 22.64 | 22.97 | 1,128 | -0.18(-0.76%) |
Aug 23, 2010 | 23.42 | 23.55 | 23.13 | 23.14 | 6,192,473 | -0.23(-0.97%) |
Aug 20, 2010 | 22.94 | 23.41 | 22.94 | 23.37 | 4,590,311 | +0.23(+0.98%) |
Aug 19, 2010 | 23.21 | 23.34 | 22.89 | 23.14 | 1,128 | -0.14(-0.62%) |
Aug 18, 2010 | 23.09 | 23.45 | 22.97 | 23.29 | 4,370,250 | +0.08(+0.36%) |
Aug 17, 2010 | 22.76 | 23.33 | 22.65 | 23.20 | 5,226,545 | +0.60(+2.66%) |
Aug 16, 2010 | 22.49 | 22.66 | 22.37 | 22.60 | 3,120,800 | +0.04(+0.20%) |
Aug 13, 2010 | 22.56 | 22.66 | 22.43 | 22.56 | 3,631,924 | -0.08(-0.37%) |
Aug 12, 2010 | 22.47 | 22.73 | 22.39 | 22.64 | 4,261,594 | -0.11(-0.49%) |
Aug 11, 2010 | 23.08 | 23.08 | 22.67 | 22.75 | 945 | -0.62(-2.65%) |
Aug 10, 2010 | 23.37 | 23.59 | 23.19 | 23.37 | 362 | -0.20(-0.87%) |
Aug 09, 2010 | 23.50 | 23.80 | 23.50 | 23.57 | 5,454,302 | +0.18(+0.78%) |
Aug 06, 2010 | 23.39 | 23.41 | 23.04 | 23.39 | 5,606,619 | -0.03(-0.12%) |
Aug 05, 2010 | 23.06 | 23.44 | 22.95 | 23.42 | 7,344,787 | +0.36(+1.58%) |
Aug 04, 2010 | 22.97 | 23.13 | 22.87 | 23.05 | 905 | +0.20(+0.87%) |
Aug 03, 2010 | 23.19 | 23.22 | 22.82 | 22.86 | 5,779,442 | -0.36(-1.55%) |
Aug 02, 2010 | 23.08 | 23.28 | 23.04 | 23.21 | 4,432,680 | +0.41(+1.79%) |
Jul 30, 2010 | 22.81 | 22.95 | 22.49 | 22.81 | 5,570,659 | -0.02(-0.07%) |
Jul 29, 2010 | 23.10 | 23.27 | 22.69 | 22.82 | 5,736,300 | -0.10(-0.46%) |
Jul 28, 2010 | 22.93 | 23.32 | 22.84 | 22.93 | 675 | -0.23(-1.00%) |
Jul 27, 2010 | 23.16 | 23.50 | 23.12 | 23.16 | 903 | -0.11(-0.47%) |
Jul 26, 2010 | 22.98 | 23.34 | 22.94 | 23.27 | 6,221,760 | +0.29(+1.25%) |
Jul 23, 2010 | 22.64 | 23.03 | 22.56 | 22.98 | 7,453,944 | +0.25(+1.09%) |
Jul 22, 2010 | 22.23 | 22.78 | 22.15 | 22.73 | 588 | +0.72(+3.29%) |
Jul 21, 2010 | 22.80 | 22.80 | 21.91 | 22.01 | 10,126,456 | -0.71(-3.13%) |
Jul 20, 2010 | 22.72 | 22.75 | 21.77 | 22.72 | 7,310,276 | +0.64(+2.87%) |
Jul 19, 2010 | 22.13 | 22.27 | 21.85 | 22.09 | 6,428,350 | -0.04(-0.17%) |
Jul 16, 2010 | 22.13 | 22.75 | 22.07 | 22.13 | 7,947,738 | -0.47(-2.08%) |
Jul 15, 2010 | 22.64 | 22.79 | 22.26 | 22.60 | 9,240,197 | -0.04(-0.20%) |
Jul 14, 2010 | 22.13 | 22.72 | 21.95 | 22.64 | 181 | -0.28(-1.20%) |
Jul 13, 2010 | 22.93 | 22.98 | 22.64 | 22.92 | 39,771 | +0.46(+2.06%) |
Jul 12, 2010 | 22.15 | 22.56 | 21.99 | 22.45 | 9,554,652 | +0.33(+1.49%) |
Jul 09, 2010 | 22.12 | 22.16 | 21.92 | 22.12 | 4,758,697 | +0.16(+0.73%) |
Jul 08, 2010 | 21.90 | 22.09 | 21.81 | 21.97 | 7,384,003 | +0.15(+0.68%) |
Jul 07, 2010 | 21.33 | 21.85 | 21.24 | 21.82 | 7,695,293 | +0.55(+2.61%) |
Jul 06, 2010 | 21.42 | 21.75 | 21.12 | 21.26 | 4,970 | +0.09(+0.44%) |
Jul 02, 2010 | 21.17 | 21.56 | 21.10 | 21.17 | 6,451,012 | -0.31(-1.43%) |
Jul 01, 2010 | 21.40 | 21.56 | 21.01 | 21.48 | 9,667,477 | +0.03(+0.13%) |
Jun 30, 2010 | 21.65 | 21.80 | 21.39 | 21.45 | 986 | -0.17(-0.79%) |
Jun 29, 2010 | 21.62 | 22.07 | 21.52 | 21.62 | 182 | -0.88(-3.93%) |
Jun 25, 2010 | 22.50 | 22.70 | 22.38 | 22.50 | 9,206,702 | -0.01(-0.02%) |
Jun 24, 2010 | 22.64 | 22.73 | 22.42 | 22.51 | 10,971,264 | -0.24(-1.06%) |
Jun 23, 2010 | 23.14 | 23.17 | 22.70 | 22.75 | 9,643,733 | -0.32(-1.38%) |
Jun 22, 2010 | 23.71 | 23.71 | 23.03 | 23.07 | 10,640,956 | -0.44(-1.87%) |
Jun 21, 2010 | 23.88 | 23.90 | 23.40 | 23.51 | 14,110,795 | +0.16(+0.71%) |
Jun 18, 2010 | 23.34 | 23.51 | 23.26 | 23.34 | 7,339,160 | -0.05(-0.21%) |
Jun 17, 2010 | 23.50 | 23.63 | 23.22 | 23.39 | 910 | -0.08(-0.35%) |
Jun 16, 2010 | 23.63 | 23.64 | 23.39 | 23.48 | 8,566,604 | -0.36(-1.50%) |
Jun 15, 2010 | 23.31 | 23.83 | 23.31 | 23.83 | 10,639,440 | +0.66(+2.84%) |
Jun 14, 2010 | 23.19 | 23.48 | 23.11 | 23.17 | 7,031,018 | +0.10(+0.43%) |
Jun 11, 2010 | 22.91 | 23.22 | 22.91 | 23.08 | 7,318,833 | -0.03(-0.12%) |
Jun 10, 2010 | 22.95 | 23.25 | 22.89 | 23.10 | 6,695,436 | +0.46(+2.04%) |
Jun 09, 2010 | 22.58 | 23.04 | 22.54 | 22.64 | 14,330,689 | +0.18(+0.78%) |
Jun 08, 2010 | 21.88 | 22.50 | 21.68 | 22.47 | 11,517,761 | +0.62(+2.82%) |
Jun 07, 2010 | 22.39 | 22.39 | 21.84 | 21.85 | 8,581,043 | -0.60(-2.67%) |
Jun 04, 2010 | 22.45 | 22.86 | 22.36 | 22.45 | 8,752,467 | -0.58(-2.53%) |
Jun 03, 2010 | 22.87 | 23.16 | 22.82 | 23.03 | 7,142,256 | +0.28(+1.23%) |
Jun 02, 2010 | 22.30 | 22.75 | 22.11 | 22.75 | 5,695,146 | +0.51(+2.27%) |
Jun 01, 2010 | 22.40 | 22.71 | 22.17 | 22.25 | 182 | -0.25(-1.12%) |
May 28, 2010 | 22.50 | 22.88 | 22.40 | 22.50 | 4,708,688 | -0.25(-1.09%) |
May 27, 2010 | 22.28 | 22.76 | 22.22 | 22.75 | 6,792,342 | +0.77(+3.53%) |
May 26, 2010 | 22.15 | 22.37 | 21.94 | 21.97 | 9,138,123 | +0.01(+0.05%) |
May 25, 2010 | 21.30 | 21.98 | 21.01 | 21.96 | 364 | +0.12(+0.53%) |
May 24, 2010 | 22.00 | 22.15 | 21.81 | 21.84 | 6,060,411 | -0.21(-0.97%) |
May 21, 2010 | 21.36 | 22.10 | 21.21 | 22.06 | 10,749,901 | +0.28(+1.29%) |
May 20, 2010 | 21.90 | 22.20 | 21.77 | 21.78 | 3,285 | -0.66(-2.96%) |
May 19, 2010 | 22.47 | 22.62 | 22.06 | 22.44 | 6,828,572 | -0.14(-0.61%) |
May 18, 2010 | 22.94 | 23.13 | 22.54 | 22.58 | 188,384 | -0.02(-0.07%) |
May 17, 2010 | 22.30 | 22.66 | 22.16 | 22.60 | 11,865,872 | +0.31(+1.38%) |
May 14, 2010 | 22.29 | 22.71 | 22.11 | 22.29 | 8,060,043 | -0.49(-2.15%) |
May 13, 2010 | 23.28 | 23.44 | 22.75 | 22.78 | 546 | -0.52(-2.24%) |
May 12, 2010 | 23.18 | 23.35 | 22.95 | 23.30 | 7,760,176 | +0.33(+1.44%) |
May 11, 2010 | 23.19 | 23.32 | 22.88 | 22.97 | 364 | -0.15(-0.64%) |
May 10, 2010 | 22.95 | 23.19 | 22.93 | 23.12 | 14,702,974 | +1.36(+6.24%) |
May 07, 2010 | 21.86 | 22.20 | 21.29 | 21.76 | 12,669,489 | +0.18(+0.81%) |
May 06, 2010 | 21.59 | 22.80 | 20.62 | 21.59 | 364 | -0.97(-4.28%) |
May 05, 2010 | 22.61 | 22.97 | 22.50 | 22.55 | 7,600,299 | -0.35(-1.52%) |
May 04, 2010 | 23.52 | 23.52 | 22.83 | 22.90 | 182 | -0.76(-3.23%) |
May 03, 2010 | 23.42 | 23.75 | 23.36 | 23.66 | 5,015,523 | +0.36(+1.53%) |
Apr 30, 2010 | 23.54 | 23.59 | 23.21 | 23.31 | 7,202,852 | -0.19(-0.82%) |
Apr 29, 2010 | 23.37 | 23.70 | 23.36 | 23.50 | 6,581,537 | +0.23(+0.99%) |
Apr 28, 2010 | 23.57 | 23.60 | 23.06 | 23.27 | 8,817,100 | -0.24(-1.00%) |
Apr 27, 2010 | 24.08 | 24.10 | 23.40 | 23.50 | 546 | -0.64(-2.64%) |
Apr 26, 2010 | 23.92 | 24.17 | 23.89 | 24.14 | 8,175,119 | +0.27(+1.15%) |
Apr 23, 2010 | 23.77 | 23.88 | 23.59 | 23.87 | 5,850,329 | +0.14(+0.60%) |
Apr 22, 2010 | 23.61 | 23.77 | 23.49 | 23.72 | 7,244,398 | +0.04(+0.16%) |
Apr 21, 2010 | 23.68 | 23.83 | 23.49 | 23.68 | 37,056 | +0.01(+0.02%) |
Apr 20, 2010 | 23.58 | 23.69 | 23.37 | 23.68 | 7,122,921 | +0.23(+0.98%) |
Apr 19, 2010 | 23.45 | 23.55 | 23.26 | 23.45 | 8,069,511 | -0.01(-0.05%) |
Apr 16, 2010 | 23.35 | 23.49 | 23.10 | 23.46 | 16,744,120 | -0.04(-0.19%) |
Apr 15, 2010 | 23.23 | 24.04 | 23.21 | 23.50 | 20,641,882 | +0.60(+2.64%) |
Apr 14, 2010 | 22.60 | 22.99 | 22.58 | 22.90 | 16,443,425 | +0.40(+1.78%) |
Apr 13, 2010 | 22.36 | 22.58 | 22.20 | 22.50 | 13,039,054 | +0.21(+0.93%) |
Apr 12, 2010 | 22.36 | 22.47 | 22.25 | 22.29 | 9,130,541 | +0.04(+0.20%) |
Apr 09, 2010 | 21.98 | 22.25 | 21.88 | 22.25 | 7,195,816 | +0.34(+1.57%) |
Apr 08, 2010 | 21.92 | 21.98 | 21.74 | 21.90 | 7,450,072 | -0.04(-0.20%) |
Apr 07, 2010 | 21.78 | 22.02 | 21.73 | 21.95 | 8,670,130 | +0.19(+0.88%) |
Apr 06, 2010 | 21.86 | 21.90 | 21.73 | 21.75 | 10,976,297 | -0.22(-1.00%) |
Apr 05, 2010 | 21.57 | 22.01 | 21.48 | 21.97 | 10,422,718 | +0.55(+2.55%) |
Apr 01, 2010 | 21.03 | 21.43 | 21.43 | 21.43 | 9,268,279 | +0.48(+2.27%) |
Mar 31, 2010 | 20.89 | 21.01 | 20.77 | 20.95 | 5,989,030 | -0.03(-0.13%) |
Mar 30, 2010 | 20.86 | 21.04 | 20.83 | 20.98 | 5,921,930 | +0.11(+0.52%) |
Mar 29, 2010 | 21.04 | 21.10 | 20.71 | 20.87 | 6,625,572 | -0.05(-0.24%) |
Mar 26, 2010 | 20.86 | 20.98 | 20.83 | 20.92 | 4,322,156 | +0.12(+0.58%) |
Mar 25, 2010 | 20.87 | 21.02 | 20.80 | 20.80 | 6,371,214 | +0.07(+0.34%) |
Mar 24, 2010 | 20.92 | 20.92 | 20.71 | 20.73 | 6,775,686 | -0.18(-0.86%) |
Mar 23, 2010 | 20.95 | 20.99 | 20.76 | 20.91 | 6,176,196 | +0.05(+0.26%) |
Mar 22, 2010 | 20.66 | 20.91 | 20.66 | 20.85 | 5,610,264 | +0.11(+0.55%) |
Mar 19, 2010 | 20.93 | 21.07 | 20.69 | 20.74 | 11,308,086 | -0.11(-0.55%) |
Mar 18, 2010 | 21.07 | 21.12 | 20.82 | 20.85 | 8,961,619 | -0.27(-1.27%) |
Mar 17, 2010 | 20.57 | 21.24 | 20.55 | 21.12 | 12,935,076 | +0.55(+2.68%) |
Mar 16, 2010 | 20.61 | 20.62 | 20.39 | 20.57 | 5,240,136 | -0.03(-0.13%) |
Mar 15, 2010 | 20.39 | 20.60 | 20.39 | 20.60 | 5,828,529 | +0.11(+0.56%) |
Mar 12, 2010 | 20.50 | 20.55 | 20.27 | 20.48 | 8,999,405 | +0.09(+0.46%) |
Mar 11, 2010 | 20.10 | 20.43 | 20.07 | 20.39 | 6,728,035 | +0.23(+1.14%) |
Mar 10, 2010 | 20.05 | 20.21 | 19.93 | 20.16 | 9,365,974 | +0.15(+0.76%) |
Mar 09, 2010 | 19.78 | 20.22 | 19.71 | 20.01 | 19,495,314 | +0.65(+3.36%) |
Mar 08, 2010 | 19.19 | 19.49 | 19.14 | 19.36 | 9,028,031 | +0.30(+1.55%) |
Mar 05, 2010 | 18.66 | 19.08 | 18.57 | 19.06 | 10,134,126 | +0.46(+2.50%) |
Mar 04, 2010 | 18.57 | 18.70 | 18.44 | 18.60 | 5,417,161 | +0.03(+0.15%) |
Mar 03, 2010 | 18.67 | 18.73 | 18.51 | 18.57 | 5,085,738 | -0.06(-0.32%) |
Mar 02, 2010 | 18.61 | 18.67 | 18.52 | 18.63 | 8,908,515 | +0.11(+0.59%) |
Mar 01, 2010 | 18.46 | 18.58 | 18.37 | 18.52 | 5,171,239 | +0.09(+0.47%) |
Feb 26, 2010 | 18.44 | 18.51 | 18.36 | 18.43 | 4,608,903 | +0.01(+0.06%) |
Feb 25, 2010 | 18.25 | 18.44 | 18.18 | 18.42 | 9,325,634 | +0.00(+0.00%) |
Feb 24, 2010 | 18.44 | 18.48 | 18.29 | 18.42 | 5,250,817 | +0.07(+0.36%) |
Feb 23, 2010 | 18.40 | 18.46 | 18.26 | 18.36 | 5,567,013 | -0.05(-0.30%) |
Feb 22, 2010 | 18.48 | 18.50 | 18.31 | 18.41 | 5,817,746 | -0.06(-0.33%) |
Feb 19, 2010 | 18.32 | 18.49 | 18.29 | 18.47 | 5,400,177 | +0.07(+0.37%) |
Feb 18, 2010 | 18.40 | 18.51 | 18.34 | 18.40 | 5,366,313 | +0.00(+0.01%) |
Feb 17, 2010 | 18.43 | 18.51 | 18.34 | 18.40 | 5,075,404 | +0.03(+0.18%) |
Feb 16, 2010 | 18.26 | 18.39 | 18.23 | 18.37 | 6,943,911 | +0.13(+0.72%) |
Feb 12, 2010 | 18.05 | 18.23 | 18.23 | 18.23 | 10,666,177 | -0.02(-0.09%) |
Feb 11, 2010 | 18.11 | 18.27 | 18.00 | 18.25 | 6,826,911 | +0.13(+0.69%) |
Feb 10, 2010 | 18.03 | 18.21 | 18.01 | 18.13 | 7,689,508 | +0.05(+0.27%) |
Feb 09, 2010 | 17.98 | 18.15 | 17.76 | 18.08 | 14,120,820 | +0.04(+0.24%) |
Feb 08, 2010 | 18.11 | 18.16 | 17.85 | 18.03 | 9,062,341 | +0.01(+0.03%) |
Feb 05, 2010 | 18.31 | 18.38 | 17.90 | 18.03 | 13,699,140 | -0.23(-1.26%) |
Feb 04, 2010 | 19.07 | 19.24 | 18.22 | 18.26 | 18,254,118 | -1.06(-5.49%) |
Feb 03, 2010 | 19.42 | 19.45 | 19.11 | 19.32 | 6,725,328 | -0.26(-1.34%) |
Feb 02, 2010 | 19.36 | 19.64 | 19.24 | 19.58 | 6,115,154 | +0.37(+1.91%) |
Feb 01, 2010 | 18.83 | 19.38 | 18.80 | 19.21 | 7,159,014 | +0.51(+2.75%) |
Jan 29, 2010 | 18.87 | 19.04 | 18.69 | 18.70 | 5,382,760 | -0.07(-0.38%) |
Jan 28, 2010 | 19.13 | 19.25 | 18.75 | 18.77 | 6,898,353 | -0.26(-1.35%) |
Jan 27, 2010 | 18.77 | 19.08 | 18.69 | 19.03 | 6,576,076 | +0.26(+1.40%) |
Jan 26, 2010 | 18.64 | 18.87 | 18.61 | 18.77 | 4,576,780 | +0.03(+0.15%) |
Jan 25, 2010 | 18.86 | 18.91 | 18.73 | 18.74 | 6,735,468 | -0.01(-0.03%) |
Jan 22, 2010 | 18.96 | 19.13 | 18.73 | 18.74 | 7,228,701 | -0.37(-1.94%) |
Jan 21, 2010 | 19.26 | 19.36 | 19.02 | 19.11 | 7,114,663 | -0.10(-0.51%) |
Jan 20, 2010 | 19.34 | 19.45 | 19.13 | 19.21 | 6,137,649 | -0.27(-1.40%) |
Jan 19, 2010 | 19.49 | 19.56 | 19.40 | 19.49 | 6,511,911 | -0.01(-0.06%) |
Jan 15, 2010 | 19.83 | 19.50 | 19.50 | 19.50 | 8,306,892 | -0.33(-1.68%) |
Jan 14, 2010 | 19.63 | 19.85 | 19.51 | 19.83 | 5,455,452 | +0.21(+1.09%) |
Jan 13, 2010 | 19.58 | 19.73 | 19.42 | 19.62 | 7,415,138 | +0.06(+0.31%) |
Jan 12, 2010 | 19.30 | 19.60 | 19.19 | 19.56 | 8,776,972 | +0.36(+1.90%) |
Jan 11, 2010 | 18.95 | 19.32 | 18.86 | 19.19 | 7,659,914 | +0.33(+1.73%) |
Jan 08, 2010 | 18.86 | 18.92 | 18.75 | 18.87 | 4,990,646 | +0.01(+0.03%) |
Jan 07, 2010 | 18.79 | 18.92 | 18.75 | 18.86 | 3,244,436 | -0.01(-0.03%) |
Jan 06, 2010 | 18.99 | 19.11 | 18.83 | 18.87 | 5,528,390 | -0.14(-0.72%) |
Jan 05, 2010 | 19.08 | 19.11 | 18.92 | 19.00 | 4,363,910 | -0.07(-0.34%) |
Jan 04, 2010 | 19.08 | 19.17 | 19.05 | 19.07 | 3,918,839 | +0.07(+0.34%) |
Dec 31, 2009 | 19.13 | 19.00 | 19.00 | 19.00 | 2,368,347 | -0.13(-0.68%) |
Dec 30, 2009 | 19.14 | 19.25 | 19.08 | 19.13 | 2,495,257 | -0.01(-0.03%) |
Dec 29, 2009 | 19.16 | 19.26 | 19.14 | 19.14 | 3,763,374 | +0.03(+0.17%) |
Dec 28, 2009 | 19.30 | 19.31 | 19.07 | 19.11 | 3,304,710 | -0.12(-0.62%) |
Dec 24, 2009 | 19.26 | 19.33 | 19.19 | 19.23 | 1,892,503 | -0.01(-0.06%) |
Dec 23, 2009 | 19.14 | 19.26 | 19.08 | 19.24 | 3,484,421 | +0.18(+0.97%) |
Dec 22, 2009 | 19.02 | 19.23 | 18.92 | 19.05 | 4,066,641 | +0.03(+0.17%) |
Dec 21, 2009 | 18.86 | 19.04 | 18.66 | 19.02 | 5,250,064 | +0.27(+1.42%) |
Dec 18, 2009 | 18.71 | 18.79 | 18.62 | 18.75 | 7,060,530 | +0.09(+0.47%) |
Dec 17, 2009 | 18.68 | 18.85 | 18.62 | 18.67 | 4,551,618 | -0.12(-0.67%) |
Dec 16, 2009 | 18.97 | 18.98 | 18.74 | 18.79 | 3,491,798 | -0.01(-0.03%) |
Dec 15, 2009 | 18.87 | 18.93 | 18.74 | 18.80 | 4,763,356 | -0.13(-0.69%) |
Dec 14, 2009 | 18.98 | 18.99 | 18.85 | 18.93 | 6,451,125 | +0.20(+1.07%) |
Dec 11, 2009 | 18.74 | 18.87 | 18.67 | 18.73 | 4,308,510 | +0.09(+0.47%) |
Dec 10, 2009 | 18.88 | 19.00 | 18.62 | 18.64 | 8,419,591 | -0.14(-0.75%) |
Dec 09, 2009 | 18.50 | 18.81 | 18.42 | 18.78 | 13,883,956 | +0.24(+1.32%) |
Dec 08, 2009 | 18.28 | 18.58 | 18.28 | 18.54 | 12,852,814 | +0.01(+0.03%) |
Dec 07, 2009 | 18.39 | 18.63 | 18.39 | 18.53 | 9,319,175 | +0.04(+0.21%) |
Dec 04, 2009 | 18.97 | 19.02 | 18.04 | 18.49 | 28,084,652 | -0.60(-3.13%) |
Dec 03, 2009 | 19.26 | 19.32 | 19.07 | 19.09 | 11,156,484 | -0.10(-0.54%) |
Dec 02, 2009 | 19.22 | 19.29 | 19.12 | 19.19 | 6,057,025 | +0.02(+0.08%) |
Dec 01, 2009 | 19.33 | 19.33 | 19.11 | 19.18 | 7,113,309 | +0.01(+0.06%) |
Nov 30, 2009 | 19.28 | 19.35 | 19.11 | 19.17 | 5,839,333 | -0.07(-0.37%) |
Nov 27, 2009 | 19.05 | 19.31 | 18.96 | 19.24 | 2,651,408 | -0.17(-0.87%) |
Nov 25, 2009 | 19.40 | 19.45 | 19.20 | 19.41 | 3,798,185 | +0.09(+0.48%) |
Nov 24, 2009 | 19.47 | 19.49 | 19.24 | 19.31 | 5,508,157 | -0.18(-0.92%) |
Nov 23, 2009 | 19.67 | 19.67 | 19.44 | 19.49 | 5,724,262 | +0.08(+0.39%) |
Nov 20, 2009 | 19.30 | 19.44 | 19.21 | 19.42 | 6,115,508 | +0.04(+0.22%) |
Nov 19, 2009 | 19.41 | 19.43 | 19.15 | 19.37 | 4,868,835 | -0.14(-0.72%) |
Nov 18, 2009 | 19.63 | 19.64 | 19.31 | 19.51 | 4,986,695 | -0.08(-0.42%) |
Nov 17, 2009 | 19.45 | 19.61 | 19.35 | 19.60 | 5,512,903 | +0.08(+0.42%) |
Nov 16, 2009 | 19.11 | 19.56 | 19.08 | 19.51 | 5,144,660 | +0.34(+1.76%) |
Nov 13, 2009 | 19.13 | 19.34 | 18.93 | 19.18 | 4,706,266 | +0.01(+0.06%) |
Nov 12, 2009 | 19.36 | 19.50 | 19.07 | 19.17 | 5,417,723 | -0.26(-1.32%) |
Nov 11, 2009 | 19.45 | 19.52 | 19.27 | 19.42 | 4,369,651 | +0.09(+0.45%) |
Nov 10, 2009 | 19.51 | 19.54 | 19.18 | 19.33 | 5,479,083 | -0.12(-0.61%) |
Nov 09, 2009 | 19.22 | 19.45 | 19.09 | 19.45 | 6,744,147 | +0.31(+1.62%) |
Nov 06, 2009 | 18.92 | 19.19 | 18.83 | 19.14 | 10,248,439 | +0.23(+1.24%) |
Nov 05, 2009 | 18.51 | 18.93 | 18.48 | 18.91 | 10,098,010 | +0.55(+2.99%) |
Nov 04, 2009 | 18.05 | 18.53 | 18.00 | 18.36 | 15,487,791 | +0.40(+2.21%) |
Nov 03, 2009 | 17.88 | 18.20 | 17.85 | 17.97 | 10,272,294 | -0.03(-0.18%) |