Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.47 | 20.50 | 19.83 | 20.47 | 20,691,944 | +0.33(+1.64%) |
Jul 29, 2010 | 20.29 | 20.47 | 19.93 | 20.13 | 2,228 | -0.02(-0.11%) |
Jul 28, 2010 | 20.16 | 20.78 | 20.10 | 20.16 | 2,054 | -0.36(-1.75%) |
Jul 27, 2010 | 20.52 | 21.08 | 20.49 | 20.52 | 3,353 | -0.29(-1.41%) |
Jul 26, 2010 | 20.27 | 20.87 | 20.26 | 20.81 | 22,497,590 | +0.53(+2.62%) |
Jul 23, 2010 | 20.20 | 20.36 | 20.03 | 20.28 | 26,438,988 | +0.02(+0.11%) |
Jul 22, 2010 | 19.89 | 20.44 | 19.89 | 20.26 | 40,330 | +0.54(+2.73%) |
Jul 21, 2010 | 19.94 | 20.11 | 19.63 | 19.72 | 23,907,026 | -0.33(-1.65%) |
Jul 20, 2010 | 20.05 | 20.12 | 19.11 | 20.05 | 32,430,466 | +0.62(+3.18%) |
Jul 19, 2010 | 19.50 | 19.57 | 19.27 | 19.43 | 23,767,502 | -0.03(-0.15%) |
Jul 16, 2010 | 19.46 | 20.30 | 19.42 | 19.46 | 30,468,274 | -0.71(-3.52%) |
Jul 15, 2010 | 20.26 | 20.39 | 20.04 | 20.17 | 18,859,996 | -0.13(-0.64%) |
Jul 14, 2010 | 20.49 | 20.49 | 20.16 | 20.30 | 20,914 | -0.26(-1.26%) |
Jul 13, 2010 | 20.56 | 20.77 | 20.31 | 20.56 | 45,501 | +0.24(+1.17%) |
Jul 12, 2010 | 20.26 | 20.64 | 20.26 | 20.32 | 19,864,718 | +0.04(+0.18%) |
Jul 09, 2010 | 20.29 | 20.33 | 20.05 | 20.29 | 18,818,002 | +0.08(+0.39%) |
Jul 08, 2010 | 20.35 | 20.37 | 19.90 | 20.21 | 6,463 | +0.10(+0.50%) |
Jul 07, 2010 | 19.73 | 20.16 | 19.60 | 20.11 | 30,364,104 | +0.48(+2.45%) |
Jul 06, 2010 | 20.09 | 20.19 | 19.45 | 19.63 | 6,553 | -0.30(-1.51%) |
Jul 02, 2010 | 19.93 | 20.11 | 19.80 | 19.93 | 21,459,978 | -0.11(-0.57%) |
Jul 01, 2010 | 20.39 | 20.46 | 19.73 | 20.04 | 37,780,268 | -0.11(-0.53%) |
Jun 30, 2010 | 20.15 | 20.72 | 20.09 | 20.15 | 32,524 | -0.28(-1.37%) |
Jun 29, 2010 | 20.92 | 20.92 | 20.40 | 20.43 | 29,965 | -1.25(-5.76%) |
Jun 25, 2010 | 21.68 | 21.71 | 21.23 | 21.68 | 60,728,644 | +0.38(+1.79%) |
Jun 24, 2010 | 21.30 | 21.67 | 21.23 | 21.30 | 25,925 | -0.60(-2.72%) |
Jun 23, 2010 | 21.95 | 22.10 | 21.73 | 21.89 | 34,543,804 | -0.08(-0.36%) |
Jun 22, 2010 | 22.58 | 22.68 | 21.91 | 21.97 | 19,378 | -0.59(-2.61%) |
Jun 21, 2010 | 23.09 | 23.11 | 22.42 | 22.56 | 23,124,714 | -0.37(-1.60%) |
Jun 18, 2010 | 22.93 | 23.18 | 22.82 | 22.93 | 27,563,946 | +0.02(+0.09%) |
Jun 17, 2010 | 23.11 | 23.19 | 22.58 | 22.91 | 925 | -0.17(-0.72%) |
Jun 16, 2010 | 23.07 | 23.16 | 22.74 | 23.07 | 22,737,602 | -0.09(-0.37%) |
Jun 15, 2010 | 23.16 | 23.24 | 22.65 | 23.16 | 60,783 | +0.14(+0.62%) |
Jun 14, 2010 | 23.31 | 23.43 | 22.96 | 23.01 | 28,252,312 | -0.11(-0.50%) |
Jun 11, 2010 | 23.19 | 23.33 | 22.81 | 23.13 | 19,078,010 | -0.36(-1.53%) |
Jun 10, 2010 | 23.49 | 23.52 | 23.03 | 23.49 | 31,704 | +0.69(+3.02%) |
Jun 09, 2010 | 22.88 | 23.26 | 22.70 | 22.80 | 21,995,008 | -0.04(-0.16%) |
Jun 08, 2010 | 22.63 | 22.87 | 22.43 | 22.83 | 139 | +0.19(+0.82%) |
Jun 07, 2010 | 23.16 | 23.27 | 22.61 | 22.65 | 29,050,238 | -0.43(-1.87%) |
Jun 04, 2010 | 23.08 | 23.62 | 22.93 | 23.08 | 27,948,058 | -0.92(-3.83%) |
Jun 03, 2010 | 24.33 | 24.45 | 23.81 | 24.00 | 21,804,184 | -0.32(-1.30%) |
Jun 02, 2010 | 24.13 | 24.32 | 23.97 | 24.31 | 19,868,772 | +0.24(+0.98%) |
Jun 01, 2010 | 23.99 | 24.53 | 23.85 | 24.08 | 236 | -0.06(-0.25%) |
May 28, 2010 | 24.14 | 24.69 | 24.11 | 24.14 | 24,620,990 | -0.49(-2.00%) |
May 27, 2010 | 24.60 | 24.72 | 24.37 | 24.63 | 22,978,242 | +0.36(+1.50%) |
May 26, 2010 | 24.63 | 24.91 | 24.19 | 24.26 | 4,236 | +0.04(+0.18%) |
May 25, 2010 | 23.20 | 24.26 | 23.11 | 24.22 | 142,661 | +0.54(+2.29%) |
May 24, 2010 | 23.42 | 23.93 | 23.35 | 23.68 | 34,050,468 | +0.14(+0.61%) |
May 21, 2010 | 23.00 | 23.86 | 22.99 | 23.54 | 50,515,024 | +0.09(+0.40%) |
May 20, 2010 | 23.60 | 23.92 | 23.37 | 23.44 | 19,229 | -1.06(-4.33%) |
May 19, 2010 | 24.51 | 24.64 | 23.99 | 24.51 | 38,159,988 | -0.25(-1.01%) |
May 18, 2010 | 25.53 | 25.88 | 24.40 | 24.76 | 65,753 | -0.61(-2.42%) |
May 17, 2010 | 24.93 | 25.44 | 24.29 | 25.37 | 46,989,268 | +0.28(+1.11%) |
May 14, 2010 | 25.09 | 25.28 | 24.78 | 25.09 | 31,735,194 | -0.05(-0.20%) |
May 13, 2010 | 25.55 | 25.66 | 25.03 | 25.14 | 28,338,214 | -0.24(-0.95%) |
May 12, 2010 | 25.43 | 25.62 | 25.22 | 25.38 | 26,782,032 | -0.01(-0.06%) |
May 11, 2010 | 25.51 | 25.63 | 25.27 | 25.40 | 37,352,436 | +0.24(+0.96%) |
May 10, 2010 | 24.96 | 25.23 | 24.86 | 25.16 | 30,419,312 | +1.33(+5.56%) |
May 07, 2010 | 24.05 | 24.46 | 23.26 | 23.83 | 40,163,288 | -0.36(-1.47%) |
May 06, 2010 | 24.24 | 25.22 | 22.86 | 24.19 | 7,295 | -0.94(-3.74%) |
May 05, 2010 | 25.18 | 25.43 | 24.97 | 25.13 | 34,193,720 | -0.12(-0.48%) |
May 04, 2010 | 25.35 | 25.37 | 24.80 | 25.25 | 1,087 | -0.32(-1.25%) |
May 03, 2010 | 25.23 | 25.70 | 25.07 | 25.57 | 17,738,102 | +0.46(+1.82%) |
Apr 30, 2010 | 25.45 | 25.66 | 25.11 | 25.11 | 22,167,168 | -0.24(-0.93%) |
Apr 29, 2010 | 25.27 | 25.63 | 25.24 | 25.35 | 22,816,312 | +0.26(+1.05%) |
Apr 28, 2010 | 25.25 | 25.41 | 24.97 | 25.08 | 27,181,028 | -0.07(-0.28%) |
Apr 27, 2010 | 25.93 | 25.93 | 25.10 | 25.16 | 420 | -0.86(-3.29%) |
Apr 26, 2010 | 26.03 | 26.40 | 25.99 | 26.01 | 30,943,982 | +0.07(+0.27%) |
Apr 23, 2010 | 25.49 | 25.97 | 25.45 | 25.94 | 29,933,264 | +0.48(+1.88%) |
Apr 22, 2010 | 25.06 | 25.58 | 24.97 | 25.46 | 30,381,292 | +0.32(+1.28%) |
Apr 21, 2010 | 25.14 | 25.26 | 25.01 | 25.14 | 103,491 | +0.06(+0.26%) |
Apr 20, 2010 | 25.18 | 25.30 | 24.96 | 25.08 | 1,101 | +0.01(+0.03%) |
Apr 19, 2010 | 24.89 | 25.14 | 24.76 | 25.07 | 24,651,192 | +0.11(+0.46%) |
Apr 16, 2010 | 24.94 | 25.01 | 24.74 | 24.96 | 40,004,000 | -0.09(-0.37%) |
Apr 15, 2010 | 24.91 | 25.06 | 24.76 | 25.05 | 25,217,886 | +0.11(+0.46%) |
Apr 14, 2010 | 24.46 | 25.00 | 24.45 | 24.93 | 34,679,348 | +0.46(+1.86%) |
Apr 13, 2010 | 23.82 | 24.68 | 23.82 | 24.48 | 42,539,140 | +0.61(+2.57%) |
Apr 12, 2010 | 23.68 | 23.93 | 23.62 | 23.86 | 17,201,232 | +0.16(+0.69%) |
Apr 09, 2010 | 23.54 | 23.81 | 23.41 | 23.70 | 18,328,218 | +0.20(+0.85%) |
Apr 08, 2010 | 23.14 | 23.58 | 23.10 | 23.50 | 19,367,676 | +0.26(+1.10%) |
Apr 07, 2010 | 23.17 | 23.32 | 23.08 | 23.24 | 15,529,976 | +0.04(+0.18%) |
Apr 06, 2010 | 23.25 | 23.33 | 23.11 | 23.20 | 13,186,570 | +0.24(+1.02%) |
Apr 05, 2010 | 23.06 | 23.34 | 22.92 | 22.97 | 15,966,509 | -0.11(-0.49%) |
Apr 01, 2010 | 23.10 | 23.08 | 23.08 | 23.08 | 13,232,770 | +0.02(+0.09%) |
Mar 31, 2010 | 23.20 | 23.27 | 22.95 | 23.06 | 14,508,796 | -0.24(-1.04%) |
Mar 30, 2010 | 23.21 | 23.44 | 23.17 | 23.30 | 12,157,964 | +0.06(+0.28%) |
Mar 29, 2010 | 23.37 | 23.44 | 23.17 | 23.24 | 12,526,970 | -0.11(-0.46%) |
Mar 26, 2010 | 23.29 | 23.51 | 23.26 | 23.34 | 17,320,392 | +0.09(+0.40%) |
Mar 25, 2010 | 23.17 | 23.47 | 23.14 | 23.25 | 18,176,570 | +0.21(+0.93%) |
Mar 24, 2010 | 23.12 | 23.24 | 22.98 | 23.04 | 16,585,265 | -0.19(-0.83%) |
Mar 23, 2010 | 23.23 | 23.26 | 23.00 | 23.23 | 16,149,147 | -0.06(-0.24%) |
Mar 22, 2010 | 22.91 | 23.37 | 22.91 | 23.29 | 16,466,098 | +0.22(+0.96%) |
Mar 19, 2010 | 23.10 | 23.22 | 22.88 | 23.07 | 31,467,688 | -0.03(-0.12%) |
Mar 18, 2010 | 23.13 | 23.21 | 22.97 | 23.10 | 24,920,204 | -0.09(-0.37%) |
Mar 17, 2010 | 23.16 | 23.27 | 23.05 | 23.18 | 20,665,450 | -0.02(-0.09%) |
Mar 16, 2010 | 23.24 | 23.39 | 23.06 | 23.20 | 19,218,490 | -0.10(-0.43%) |
Mar 15, 2010 | 23.17 | 23.32 | 23.15 | 23.30 | 16,903,514 | +0.17(+0.74%) |
Mar 12, 2010 | 22.97 | 23.24 | 22.90 | 23.13 | 20,978,426 | +0.23(+1.00%) |
Mar 11, 2010 | 22.51 | 22.97 | 22.47 | 22.90 | 21,491,850 | +0.30(+1.32%) |
Mar 10, 2010 | 22.52 | 22.72 | 22.42 | 22.60 | 14,775,780 | +0.02(+0.09%) |
Mar 09, 2010 | 22.60 | 22.77 | 22.57 | 22.58 | 21,222,510 | -0.03(-0.14%) |
Mar 08, 2010 | 22.41 | 22.67 | 22.41 | 22.61 | 15,625,365 | +0.11(+0.50%) |
Mar 05, 2010 | 22.32 | 22.58 | 22.28 | 22.50 | 26,526,922 | +0.25(+1.14%) |
Mar 04, 2010 | 22.27 | 22.34 | 22.15 | 22.25 | 19,472,286 | -0.02(-0.10%) |
Mar 03, 2010 | 22.24 | 22.51 | 22.16 | 22.27 | 19,646,598 | +0.09(+0.41%) |
Mar 02, 2010 | 22.21 | 22.34 | 22.12 | 22.17 | 21,467,880 | -0.06(-0.29%) |
Mar 01, 2010 | 22.10 | 22.32 | 22.00 | 22.24 | 20,043,844 | +0.16(+0.74%) |
Feb 26, 2010 | 22.19 | 22.19 | 21.90 | 22.08 | 19,616,414 | -0.11(-0.51%) |
Feb 25, 2010 | 21.98 | 22.25 | 21.93 | 22.19 | 21,269,216 | -0.01(-0.03%) |
Feb 24, 2010 | 21.78 | 22.23 | 21.75 | 22.20 | 32,418,360 | +0.44(+2.02%) |
Feb 23, 2010 | 21.62 | 21.96 | 21.47 | 21.76 | 50,555,160 | +0.30(+1.42%) |
Feb 22, 2010 | 21.51 | 21.62 | 21.37 | 21.45 | 22,756,868 | +0.12(+0.56%) |
Feb 19, 2010 | 21.37 | 21.54 | 21.23 | 21.33 | 26,254,492 | -0.11(-0.49%) |
Feb 18, 2010 | 21.24 | 21.50 | 21.13 | 21.44 | 23,411,538 | +0.20(+0.93%) |
Feb 17, 2010 | 21.06 | 21.27 | 21.05 | 21.24 | 30,421,232 | +0.41(+1.97%) |
Feb 16, 2010 | 20.60 | 20.87 | 20.47 | 20.83 | 18,821,652 | +0.31(+1.52%) |
Feb 12, 2010 | 20.34 | 20.52 | 20.52 | 20.52 | 21,239,232 | +0.01(+0.03%) |
Feb 11, 2010 | 20.31 | 20.57 | 20.19 | 20.51 | 20,654,774 | +0.24(+1.19%) |
Feb 10, 2010 | 20.41 | 20.49 | 20.09 | 20.27 | 20,467,180 | -0.16(-0.76%) |
Feb 09, 2010 | 20.43 | 20.58 | 20.21 | 20.43 | 25,521,574 | +0.06(+0.31%) |
Feb 08, 2010 | 20.19 | 20.48 | 20.14 | 20.36 | 36,754,340 | +0.57(+2.86%) |
Feb 05, 2010 | 19.71 | 19.86 | 19.48 | 19.80 | 28,590,916 | +0.04(+0.18%) |
Feb 04, 2010 | 19.98 | 20.19 | 19.70 | 19.76 | 27,901,694 | -0.64(-3.16%) |
Feb 03, 2010 | 20.48 | 20.48 | 20.00 | 20.41 | 27,471,372 | -0.13(-0.65%) |
Feb 02, 2010 | 20.09 | 20.55 | 20.02 | 20.54 | 27,759,036 | +0.46(+2.29%) |
Feb 01, 2010 | 19.82 | 20.13 | 19.75 | 20.08 | 24,257,486 | +0.26(+1.32%) |
Jan 29, 2010 | 19.51 | 19.87 | 19.37 | 19.82 | 31,736,406 | +0.47(+2.45%) |
Jan 28, 2010 | 19.76 | 19.78 | 19.24 | 19.34 | 27,461,676 | -0.35(-1.80%) |
Jan 27, 2010 | 19.54 | 19.75 | 19.45 | 19.70 | 18,121,456 | +0.08(+0.40%) |
Jan 26, 2010 | 19.46 | 19.78 | 19.46 | 19.62 | 18,763,122 | +0.08(+0.40%) |
Jan 25, 2010 | 19.78 | 19.78 | 19.46 | 19.54 | 15,685,723 | -0.07(-0.36%) |
Jan 22, 2010 | 19.98 | 20.20 | 19.58 | 19.61 | 23,598,424 | -0.54(-2.67%) |
Jan 21, 2010 | 20.26 | 20.56 | 20.04 | 20.15 | 26,712,860 | -0.13(-0.63%) |
Jan 20, 2010 | 20.31 | 20.41 | 20.06 | 20.28 | 18,735,660 | -0.16(-0.76%) |
Jan 19, 2010 | 20.14 | 20.48 | 20.06 | 20.43 | 19,820,674 | +0.22(+1.09%) |
Jan 15, 2010 | 20.03 | 20.21 | 20.21 | 20.21 | 32,525,872 | +0.19(+0.95%) |
Jan 14, 2010 | 19.90 | 20.12 | 19.90 | 20.02 | 18,667,598 | +0.12(+0.60%) |
Jan 13, 2010 | 19.81 | 19.99 | 19.81 | 19.90 | 22,103,342 | +0.11(+0.54%) |
Jan 12, 2010 | 19.92 | 20.06 | 19.73 | 19.80 | 32,613,840 | -0.13(-0.64%) |
Jan 11, 2010 | 20.52 | 20.53 | 19.87 | 19.92 | 33,454,418 | -0.58(-2.83%) |
Jan 08, 2010 | 20.52 | 20.69 | 20.30 | 20.50 | 22,061,856 | -0.10(-0.48%) |
Jan 07, 2010 | 20.42 | 20.67 | 20.33 | 20.60 | 17,040,892 | +0.24(+1.18%) |
Jan 06, 2010 | 20.43 | 20.52 | 20.31 | 20.36 | 12,484,263 | -0.07(-0.35%) |
Jan 05, 2010 | 20.33 | 20.51 | 20.02 | 20.43 | 22,039,976 | +0.15(+0.73%) |
Jan 04, 2010 | 20.62 | 20.62 | 20.20 | 20.29 | 18,544,204 | -0.18(-0.90%) |
Dec 31, 2009 | 20.58 | 20.47 | 20.47 | 20.47 | 10,511,142 | -0.14(-0.69%) |
Dec 30, 2009 | 20.59 | 20.72 | 20.51 | 20.61 | 8,060,521 | -0.10(-0.48%) |
Dec 29, 2009 | 20.63 | 20.74 | 20.37 | 20.71 | 9,881,352 | +0.06(+0.31%) |
Dec 28, 2009 | 20.67 | 20.83 | 20.50 | 20.65 | 10,316,976 | +0.01(+0.03%) |
Dec 24, 2009 | 20.65 | 20.69 | 20.51 | 20.64 | 5,356,694 | +0.12(+0.59%) |
Dec 23, 2009 | 20.76 | 20.79 | 20.37 | 20.52 | 13,836,192 | -0.21(-0.99%) |
Dec 22, 2009 | 20.55 | 20.82 | 20.49 | 20.72 | 16,663,873 | +0.13(+0.65%) |
Dec 21, 2009 | 20.31 | 20.70 | 20.31 | 20.59 | 14,146,238 | +0.32(+1.57%) |
Dec 18, 2009 | 20.50 | 20.53 | 20.11 | 20.27 | 24,473,386 | -0.11(-0.52%) |
Dec 17, 2009 | 20.41 | 20.60 | 20.36 | 20.38 | 16,214,167 | -0.33(-1.61%) |
Dec 16, 2009 | 20.61 | 20.78 | 20.45 | 20.71 | 19,489,076 | +0.18(+0.86%) |
Dec 15, 2009 | 20.24 | 20.67 | 20.24 | 20.53 | 24,044,044 | +0.11(+0.52%) |
Dec 14, 2009 | 20.37 | 20.52 | 20.37 | 20.43 | 16,237,815 | +0.27(+1.33%) |
Dec 11, 2009 | 19.92 | 20.19 | 19.92 | 20.16 | 23,077,954 | +0.35(+1.79%) |
Dec 10, 2009 | 19.66 | 19.88 | 19.64 | 19.80 | 16,769,144 | +0.31(+1.60%) |
Dec 09, 2009 | 19.60 | 19.62 | 19.41 | 19.49 | 17,640,402 | -0.09(-0.43%) |
Dec 08, 2009 | 19.87 | 19.89 | 19.49 | 19.58 | 21,370,322 | -0.39(-1.95%) |
Dec 07, 2009 | 19.84 | 20.02 | 19.84 | 19.97 | 17,899,548 | +0.10(+0.50%) |
Dec 04, 2009 | 20.12 | 20.16 | 19.78 | 19.87 | 23,808,320 | +0.11(+0.54%) |
Dec 03, 2009 | 20.05 | 20.05 | 19.71 | 19.76 | 21,910,642 | -0.28(-1.41%) |
Dec 02, 2009 | 19.83 | 20.15 | 19.81 | 20.04 | 24,448,228 | +0.23(+1.18%) |
Dec 01, 2009 | 19.45 | 20.02 | 19.35 | 19.81 | 28,957,446 | +0.45(+2.34%) |
Nov 30, 2009 | 19.52 | 19.63 | 19.08 | 19.36 | 23,627,162 | -0.18(-0.91%) |
Nov 27, 2009 | 19.22 | 19.67 | 19.18 | 19.54 | 10,625,109 | -0.17(-0.86%) |
Nov 25, 2009 | 19.51 | 19.73 | 19.30 | 19.71 | 16,186,433 | +0.21(+1.05%) |
Nov 24, 2009 | 19.46 | 19.58 | 19.37 | 19.50 | 16,543,461 | +0.04(+0.18%) |
Nov 23, 2009 | 19.37 | 19.53 | 19.27 | 19.46 | 25,758,562 | +0.23(+1.21%) |
Nov 20, 2009 | 19.09 | 19.29 | 18.92 | 19.23 | 24,878,352 | +0.05(+0.26%) |
Nov 19, 2009 | 19.25 | 19.27 | 18.96 | 19.18 | 15,974,448 | -0.13(-0.66%) |
Nov 18, 2009 | 19.00 | 19.32 | 19.00 | 19.31 | 25,205,952 | +0.21(+1.11%) |
Nov 17, 2009 | 19.17 | 19.32 | 18.64 | 19.10 | 43,878,988 | -0.47(-2.39%) |
Nov 16, 2009 | 19.55 | 19.78 | 19.39 | 19.56 | 26,545,748 | +0.22(+1.13%) |
Nov 13, 2009 | 19.17 | 19.49 | 19.02 | 19.34 | 20,048,262 | -0.06(-0.31%) |
Nov 12, 2009 | 19.34 | 19.66 | 19.22 | 19.40 | 26,448,492 | +0.08(+0.42%) |
Nov 11, 2009 | 19.21 | 19.42 | 19.14 | 19.32 | 26,452,916 | +0.35(+1.83%) |
Nov 10, 2009 | 18.97 | 19.10 | 18.75 | 18.98 | 20,989,788 | +0.01(+0.04%) |
Nov 09, 2009 | 18.62 | 19.01 | 18.54 | 18.97 | 18,841,402 | +0.52(+2.80%) |
Nov 06, 2009 | 18.30 | 18.60 | 18.25 | 18.45 | 21,295,642 | +0.36(+1.99%) |
Nov 05, 2009 | 17.82 | 18.26 | 17.78 | 18.09 | 21,780,388 | +0.43(+2.44%) |
Nov 04, 2009 | 17.88 | 18.04 | 17.62 | 17.66 | 26,351,866 | -0.03(-0.16%) |
Nov 03, 2009 | 17.62 | 17.89 | 17.31 | 17.69 | 24,611,938 | -0.04(-0.24%) |
Nov 02, 2009 | 17.79 | 18.16 | 17.48 | 17.73 | 22,027,552 | -0.02(-0.12%) |
Oct 30, 2009 | 18.28 | 18.33 | 17.66 | 17.75 | 27,456,140 | -0.58(-3.16%) |
Oct 29, 2009 | 18.04 | 18.46 | 17.87 | 18.33 | 18,345,384 | +0.50(+2.78%) |
Oct 28, 2009 | 18.39 | 18.40 | 17.80 | 17.84 | 31,798,262 | -0.56(-3.04%) |
Oct 27, 2009 | 18.47 | 18.67 | 18.37 | 18.40 | 22,636,358 | -0.07(-0.38%) |
Oct 26, 2009 | 18.61 | 18.78 | 18.40 | 18.47 | 25,230,232 | -0.12(-0.65%) |
Oct 23, 2009 | 18.76 | 18.81 | 18.52 | 18.59 | 23,080,818 | -0.32(-1.68%) |
Oct 22, 2009 | 18.54 | 19.00 | 18.43 | 18.91 | 21,046,502 | +0.28(+1.52%) |
Oct 21, 2009 | 19.03 | 19.27 | 18.55 | 18.62 | 33,197,750 | -0.46(-2.41%) |
Oct 20, 2009 | 19.01 | 19.19 | 19.00 | 19.08 | 18,235,620 | -0.47(-2.39%) |
Oct 19, 2009 | 19.30 | 19.59 | 19.26 | 19.55 | 11,731,900 | +0.26(+1.36%) |
Oct 16, 2009 | 19.21 | 19.37 | 18.99 | 19.29 | 17,061,760 | -0.03(-0.15%) |
Oct 15, 2009 | 19.30 | 19.37 | 19.14 | 19.32 | 18,868,278 | -0.06(-0.29%) |
Oct 14, 2009 | 19.64 | 19.83 | 19.33 | 19.37 | 24,748,450 | -0.11(-0.54%) |
Oct 13, 2009 | 19.12 | 19.54 | 19.00 | 19.48 | 19,639,644 | +0.35(+1.81%) |
Oct 12, 2009 | 19.32 | 19.41 | 19.11 | 19.13 | 15,569,076 | +0.06(+0.30%) |
Oct 09, 2009 | 19.00 | 19.11 | 18.86 | 19.08 | 15,713,245 | +0.05(+0.26%) |
Oct 08, 2009 | 18.69 | 19.15 | 18.66 | 19.03 | 22,794,012 | +0.53(+2.87%) |
Oct 07, 2009 | 18.59 | 18.69 | 18.45 | 18.50 | 19,013,326 | -0.11(-0.57%) |
Oct 06, 2009 | 18.62 | 18.74 | 18.52 | 18.60 | 20,284,170 | +0.10(+0.54%) |
Oct 05, 2009 | 18.51 | 18.63 | 18.40 | 18.50 | 14,371,294 | +0.08(+0.46%) |
Oct 02, 2009 | 18.50 | 18.59 | 18.30 | 18.42 | 19,573,660 | -0.21(-1.10%) |
Oct 01, 2009 | 18.86 | 18.86 | 18.47 | 18.62 | 22,973,416 | -0.23(-1.20%) |
Sep 30, 2009 | 19.06 | 19.06 | 18.62 | 18.85 | 23,412,246 | -0.13(-0.71%) |
Sep 29, 2009 | 19.33 | 19.41 | 18.88 | 18.98 | 19,455,098 | -0.34(-1.76%) |
Sep 28, 2009 | 19.07 | 19.41 | 19.03 | 19.32 | 9,699,532 | +0.33(+1.71%) |
Sep 25, 2009 | 19.02 | 19.27 | 18.79 | 19.00 | 16,761,556 | -0.13(-0.70%) |
Sep 24, 2009 | 19.47 | 19.49 | 19.03 | 19.13 | 17,013,274 | -0.22(-1.13%) |
Sep 23, 2009 | 19.61 | 19.78 | 19.32 | 19.35 | 19,915,570 | -0.19(-0.98%) |
Sep 22, 2009 | 19.98 | 20.03 | 19.44 | 19.54 | 20,250,964 | -0.37(-1.85%) |
Sep 21, 2009 | 19.78 | 20.09 | 19.70 | 19.91 | 12,600,830 | -0.06(-0.32%) |
Sep 18, 2009 | 19.82 | 20.12 | 19.81 | 19.97 | 22,287,322 | +0.22(+1.11%) |
Sep 17, 2009 | 20.10 | 20.12 | 19.63 | 19.75 | 18,823,028 | +0.13(+0.69%) |
Sep 16, 2009 | 19.56 | 19.96 | 19.50 | 19.62 | 25,153,208 | +0.23(+1.17%) |
Sep 15, 2009 | 19.52 | 19.60 | 19.28 | 19.39 | 14,197,914 | -0.07(-0.36%) |
Sep 14, 2009 | 19.22 | 19.57 | 19.17 | 19.46 | 11,800,447 | +0.12(+0.62%) |
Sep 11, 2009 | 19.46 | 19.47 | 19.10 | 19.34 | 20,730,712 | -0.13(-0.69%) |
Sep 10, 2009 | 19.39 | 19.52 | 19.26 | 19.48 | 13,350,869 | +0.11(+0.55%) |
Sep 09, 2009 | 19.41 | 19.46 | 19.26 | 19.37 | 15,093,668 | -0.07(-0.36%) |
Sep 08, 2009 | 19.27 | 19.51 | 19.13 | 19.44 | 17,317,946 | +0.32(+1.66%) |
Sep 04, 2009 | 19.05 | 19.22 | 18.93 | 19.12 | 11,519,090 | +0.09(+0.48%) |
Sep 03, 2009 | 18.83 | 19.04 | 18.70 | 19.03 | 13,756,251 | +0.26(+1.39%) |
Sep 02, 2009 | 18.83 | 18.98 | 18.64 | 18.77 | 15,099,460 | -0.15(-0.78%) |
Sep 01, 2009 | 19.11 | 19.44 | 18.84 | 18.92 | 22,243,962 | -0.39(-2.02%) |
Aug 31, 2009 | 19.46 | 19.53 | 19.17 | 19.31 | 18,502,382 | -0.28(-1.44%) |
Aug 28, 2009 | 19.58 | 19.64 | 19.27 | 19.59 | 18,149,824 | +0.10(+0.51%) |
Aug 27, 2009 | 19.53 | 19.59 | 19.25 | 19.49 | 19,004,838 | -0.01(-0.07%) |
Aug 26, 2009 | 19.30 | 19.77 | 19.26 | 19.51 | 22,057,808 | +0.18(+0.92%) |
Aug 25, 2009 | 19.26 | 19.62 | 19.10 | 19.33 | 30,814,370 | +0.21(+1.07%) |
Aug 24, 2009 | 19.62 | 19.62 | 19.06 | 19.12 | 22,949,646 | -0.33(-1.71%) |
Aug 21, 2009 | 19.06 | 19.48 | 18.86 | 19.46 | 26,384,168 | +0.58(+3.07%) |
Aug 20, 2009 | 18.96 | 18.97 | 18.75 | 18.88 | 20,064,628 | -0.05(-0.26%) |
Aug 19, 2009 | 18.93 | 19.05 | 18.73 | 18.93 | 27,494,498 | -0.13(-0.67%) |
Aug 18, 2009 | 19.07 | 19.32 | 18.80 | 19.05 | 49,918,724 | +0.85(+4.66%) |
Aug 17, 2009 | 18.34 | 18.71 | 17.99 | 18.21 | 43,581,552 | -1.00(-5.20%) |
Aug 14, 2009 | 19.58 | 19.63 | 19.03 | 19.20 | 22,807,026 | -0.38(-1.95%) |
Aug 13, 2009 | 19.40 | 19.68 | 19.10 | 19.58 | 28,228,666 | +0.34(+1.76%) |
Aug 12, 2009 | 18.96 | 19.48 | 18.93 | 19.25 | 18,754,304 | +0.22(+1.15%) |
Aug 11, 2009 | 19.12 | 19.18 | 18.91 | 19.03 | 13,460,809 | -0.15(-0.77%) |
Aug 10, 2009 | 19.23 | 19.27 | 18.94 | 19.17 | 14,709,450 | -0.11(-0.59%) |
Aug 07, 2009 | 18.91 | 19.44 | 18.83 | 19.29 | 23,201,386 | +0.51(+2.71%) |
Aug 06, 2009 | 18.68 | 18.92 | 18.52 | 18.78 | 19,440,356 | +0.15(+0.80%) |
Aug 05, 2009 | 18.61 | 18.72 | 18.37 | 18.63 | 14,128,558 | +0.08(+0.46%) |
Aug 04, 2009 | 18.51 | 18.71 | 18.45 | 18.55 | 14,714,194 | -0.07(-0.38%) |