Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.55 | 26.68 | 26.30 | 26.55 | 3,610,044 | -0.06(-0.22%) |
Jul 29, 2010 | 26.54 | 26.84 | 26.34 | 26.61 | 17,195 | +0.17(+0.63%) |
Jul 28, 2010 | 27.02 | 27.02 | 26.40 | 26.44 | 3,145,947 | -0.61(-2.25%) |
Jul 27, 2010 | 27.05 | 27.25 | 26.86 | 27.05 | 25,003 | +0.20(+0.73%) |
Jul 26, 2010 | 26.25 | 26.86 | 26.19 | 26.86 | 5,831,523 | +0.13(+0.48%) |
Jul 23, 2010 | 25.99 | 26.74 | 25.81 | 26.73 | 5,976,838 | +0.17(+0.64%) |
Jul 22, 2010 | 26.34 | 26.67 | 26.21 | 26.56 | 9,111 | +0.47(+1.81%) |
Jul 21, 2010 | 26.73 | 26.89 | 25.90 | 26.08 | 3,934,336 | -0.54(-2.02%) |
Jul 20, 2010 | 26.62 | 26.63 | 26.00 | 26.62 | 5,428,531 | -0.17(-0.62%) |
Jul 19, 2010 | 27.25 | 27.34 | 26.65 | 26.79 | 3,335,548 | -0.28(-1.04%) |
Jul 16, 2010 | 27.07 | 27.56 | 26.94 | 27.07 | 3,866,757 | -0.62(-2.25%) |
Jul 15, 2010 | 27.71 | 27.72 | 27.35 | 27.69 | 7,335,487 | -0.08(-0.29%) |
Jul 14, 2010 | 27.04 | 27.78 | 26.88 | 27.77 | 1,195 | +0.59(+2.18%) |
Jul 13, 2010 | 26.75 | 27.31 | 26.64 | 27.18 | 391 | +0.67(+2.54%) |
Jul 12, 2010 | 26.40 | 26.63 | 26.23 | 26.51 | 3,124,763 | -0.02(-0.06%) |
Jul 09, 2010 | 26.52 | 26.75 | 26.10 | 26.52 | 4,461,048 | +0.29(+1.12%) |
Jul 08, 2010 | 25.96 | 26.27 | 25.71 | 26.23 | 6,398 | +0.47(+1.84%) |
Jul 07, 2010 | 25.11 | 25.76 | 25.11 | 25.76 | 4,888,295 | +0.74(+2.95%) |
Jul 06, 2010 | 24.80 | 25.55 | 24.73 | 25.02 | 13,104 | +0.54(+2.21%) |
Jul 02, 2010 | 24.48 | 24.74 | 23.92 | 24.48 | 4,367,274 | +0.20(+0.84%) |
Jul 01, 2010 | 23.79 | 24.34 | 23.62 | 24.27 | 5,458,480 | +0.50(+2.12%) |
Jun 30, 2010 | 23.63 | 24.14 | 23.60 | 23.77 | 16,377 | +0.18(+0.78%) |
Jun 29, 2010 | 23.80 | 23.80 | 23.37 | 23.59 | 6,150 | -0.40(-1.65%) |
Jun 25, 2010 | 23.98 | 24.34 | 23.86 | 23.98 | 2,862,912 | -0.12(-0.50%) |
Jun 24, 2010 | 24.32 | 24.40 | 24.03 | 24.10 | 2,838,560 | -0.35(-1.45%) |
Jun 23, 2010 | 24.60 | 24.60 | 24.05 | 24.46 | 3,251,484 | -0.18(-0.73%) |
Jun 22, 2010 | 25.13 | 25.45 | 24.57 | 24.63 | 8,865 | -0.52(-2.07%) |
Jun 21, 2010 | 25.93 | 25.93 | 25.01 | 25.15 | 3,645,474 | -0.41(-1.60%) |
Jun 18, 2010 | 25.56 | 25.66 | 25.30 | 25.56 | 3,500,985 | +0.09(+0.35%) |
Jun 17, 2010 | 25.52 | 25.52 | 24.98 | 25.47 | 3,442,384 | +0.12(+0.47%) |
Jun 16, 2010 | 25.46 | 25.59 | 25.21 | 25.36 | 4,474,155 | -0.34(-1.33%) |
Jun 15, 2010 | 24.91 | 25.71 | 24.76 | 25.70 | 17,608 | +0.89(+3.59%) |
Jun 14, 2010 | 24.74 | 25.04 | 24.49 | 24.80 | 4,439,111 | +0.13(+0.52%) |
Jun 11, 2010 | 24.53 | 24.68 | 24.20 | 24.68 | 4,246,318 | -0.11(-0.43%) |
Jun 10, 2010 | 24.54 | 24.81 | 24.51 | 24.78 | 10,649 | +0.48(+1.96%) |
Jun 09, 2010 | 23.94 | 24.85 | 23.91 | 24.31 | 5,410,801 | +0.39(+1.64%) |
Jun 08, 2010 | 23.38 | 23.98 | 23.10 | 23.91 | 19,918 | +0.50(+2.15%) |
Jun 07, 2010 | 23.64 | 23.92 | 23.34 | 23.41 | 8,662,571 | -0.19(-0.81%) |
Jun 04, 2010 | 23.60 | 24.89 | 23.55 | 23.60 | 7,363,517 | -1.78(-7.01%) |
Jun 03, 2010 | 25.16 | 25.47 | 25.16 | 25.38 | 4,251,932 | +0.35(+1.40%) |
Jun 02, 2010 | 24.75 | 25.08 | 24.45 | 25.03 | 8,884 | +0.33(+1.33%) |
Jun 01, 2010 | 24.58 | 25.15 | 24.39 | 24.70 | 5,419,464 | -0.15(-0.60%) |
May 28, 2010 | 24.85 | 25.18 | 24.81 | 24.85 | 3,504,795 | -0.18(-0.72%) |
May 27, 2010 | 24.47 | 25.07 | 24.47 | 25.03 | 5,213,575 | +0.95(+3.93%) |
May 26, 2010 | 24.71 | 24.93 | 24.08 | 24.08 | 9,749,250 | -0.47(-1.91%) |
May 25, 2010 | 24.24 | 24.59 | 24.03 | 24.55 | 5,273 | -0.43(-1.74%) |
May 24, 2010 | 25.06 | 25.20 | 24.78 | 24.99 | 3,850,825 | -0.13(-0.53%) |
May 21, 2010 | 24.46 | 25.18 | 24.10 | 25.12 | 5,519,241 | +0.36(+1.46%) |
May 20, 2010 | 24.75 | 25.15 | 24.67 | 24.76 | 6,610,810 | -0.87(-3.38%) |
May 19, 2010 | 25.66 | 25.78 | 25.25 | 25.62 | 4,014,147 | -0.15(-0.58%) |
May 18, 2010 | 26.51 | 26.71 | 25.62 | 25.77 | 822 | -0.57(-2.17%) |
May 17, 2010 | 26.02 | 26.38 | 25.65 | 26.34 | 5,987,724 | +0.31(+1.20%) |
May 14, 2010 | 26.03 | 26.84 | 25.86 | 26.03 | 7,077,674 | -0.92(-3.42%) |
May 13, 2010 | 27.17 | 27.47 | 26.95 | 26.95 | 3,964,411 | -0.30(-1.10%) |
May 12, 2010 | 27.02 | 27.27 | 26.84 | 27.25 | 3,353,222 | +0.32(+1.20%) |
May 11, 2010 | 27.05 | 27.25 | 26.92 | 26.93 | 1,439 | +0.14(+0.51%) |
May 10, 2010 | 26.72 | 26.84 | 26.31 | 26.79 | 9,541,505 | +1.83(+7.33%) |
May 07, 2010 | 25.91 | 25.91 | 24.76 | 24.96 | 10,098,839 | -0.96(-3.72%) |
May 06, 2010 | 26.70 | 26.82 | 24.10 | 25.93 | 10,739,050 | -1.44(-5.27%) |
May 05, 2010 | 27.24 | 27.58 | 26.72 | 27.37 | 7,878,253 | -0.38(-1.37%) |
May 04, 2010 | 27.93 | 28.02 | 27.51 | 27.75 | 5,554,556 | -0.46(-1.62%) |
May 03, 2010 | 28.19 | 28.30 | 28.03 | 28.20 | 3,588,672 | +0.09(+0.32%) |
Apr 30, 2010 | 28.15 | 28.43 | 28.02 | 28.11 | 3,840,185 | -0.12(-0.44%) |
Apr 29, 2010 | 28.49 | 28.63 | 28.14 | 28.24 | 4,853,997 | -0.17(-0.59%) |
Apr 28, 2010 | 28.82 | 28.93 | 28.13 | 28.40 | 5,084,394 | -0.20(-0.69%) |
Apr 27, 2010 | 28.03 | 28.96 | 27.57 | 28.60 | 14,949,943 | -1.25(-4.17%) |
Apr 26, 2010 | 29.52 | 30.40 | 29.52 | 29.85 | 8,749,670 | +0.20(+0.69%) |
Apr 23, 2010 | 29.40 | 29.68 | 29.21 | 29.64 | 3,224,752 | +0.23(+0.77%) |
Apr 22, 2010 | 28.72 | 29.43 | 28.50 | 29.42 | 5,405,776 | +0.57(+1.98%) |
Apr 21, 2010 | 28.84 | 29.21 | 28.57 | 28.84 | 14,712 | -0.39(-1.34%) |
Apr 20, 2010 | 28.89 | 29.27 | 28.69 | 29.24 | 8,757 | +0.48(+1.68%) |
Apr 19, 2010 | 28.88 | 29.04 | 28.34 | 28.75 | 4,585,277 | -0.20(-0.69%) |
Apr 16, 2010 | 28.52 | 29.05 | 28.51 | 28.95 | 4,330,310 | +0.29(+1.01%) |
Apr 15, 2010 | 28.45 | 28.76 | 28.32 | 28.66 | 2,397,317 | +0.21(+0.75%) |
Apr 14, 2010 | 28.10 | 28.49 | 28.09 | 28.45 | 2,834,506 | +0.37(+1.31%) |
Apr 13, 2010 | 28.07 | 28.22 | 27.89 | 28.08 | 4,579,040 | -0.03(-0.11%) |
Apr 12, 2010 | 27.94 | 28.24 | 27.88 | 28.11 | 2,685,552 | +0.20(+0.70%) |
Apr 09, 2010 | 27.40 | 27.97 | 27.34 | 27.92 | 3,161,673 | +0.61(+2.22%) |
Apr 08, 2010 | 26.98 | 27.45 | 26.66 | 27.31 | 2,829,406 | +0.24(+0.88%) |
Apr 07, 2010 | 27.02 | 27.16 | 26.67 | 27.07 | 3,800,170 | +0.09(+0.32%) |
Apr 06, 2010 | 27.46 | 27.59 | 26.80 | 26.99 | 6,872,581 | -0.96(-3.43%) |
Apr 05, 2010 | 28.01 | 28.14 | 27.56 | 27.95 | 3,593,757 | -0.02(-0.08%) |
Apr 01, 2010 | 27.79 | 27.97 | 27.97 | 27.97 | 4,567,931 | +0.30(+1.09%) |
Mar 31, 2010 | 27.87 | 27.93 | 27.49 | 27.67 | 2,883,890 | -0.27(-0.96%) |
Mar 30, 2010 | 27.82 | 28.04 | 27.65 | 27.94 | 3,380,022 | +0.18(+0.65%) |
Mar 29, 2010 | 27.36 | 27.79 | 27.33 | 27.76 | 2,926,669 | +0.49(+1.81%) |
Mar 26, 2010 | 27.07 | 27.31 | 26.95 | 27.26 | 3,963,448 | +0.23(+0.84%) |
Mar 25, 2010 | 27.28 | 27.55 | 27.02 | 27.04 | 2,912,444 | -0.13(-0.47%) |
Mar 24, 2010 | 27.78 | 27.83 | 27.16 | 27.16 | 3,840,384 | -0.69(-2.47%) |
Mar 23, 2010 | 27.64 | 27.88 | 27.50 | 27.85 | 2,189,973 | +0.15(+0.54%) |
Mar 22, 2010 | 26.81 | 27.75 | 26.44 | 27.70 | 3,463,376 | +0.78(+2.88%) |
Mar 19, 2010 | 27.25 | 27.72 | 26.76 | 26.92 | 3,193,596 | -0.29(-1.05%) |
Mar 18, 2010 | 27.30 | 27.42 | 27.04 | 27.21 | 2,026,668 | -0.06(-0.20%) |
Mar 17, 2010 | 27.07 | 27.38 | 27.03 | 27.27 | 2,170,179 | +0.21(+0.77%) |
Mar 16, 2010 | 26.90 | 27.09 | 26.81 | 27.06 | 2,407,995 | +0.14(+0.52%) |
Mar 15, 2010 | 26.83 | 26.92 | 26.80 | 26.92 | 3,913,102 | -0.17(-0.63%) |
Mar 12, 2010 | 27.02 | 27.12 | 26.85 | 27.09 | 2,415,981 | +0.14(+0.51%) |
Mar 11, 2010 | 26.33 | 26.99 | 26.31 | 26.95 | 3,746,212 | +0.57(+2.15%) |
Mar 10, 2010 | 26.22 | 26.47 | 26.15 | 26.38 | 2,616,635 | +0.09(+0.34%) |
Mar 09, 2010 | 26.44 | 26.52 | 26.21 | 26.29 | 3,002,330 | -0.29(-1.11%) |
Mar 08, 2010 | 26.44 | 26.59 | 26.14 | 26.59 | 3,220,522 | +0.29(+1.10%) |
Mar 05, 2010 | 26.20 | 26.42 | 25.75 | 26.30 | 3,011,104 | +0.25(+0.95%) |
Mar 04, 2010 | 26.09 | 26.27 | 26.02 | 26.05 | 3,764,535 | -0.04(-0.16%) |
Mar 03, 2010 | 26.28 | 26.39 | 26.05 | 26.09 | 3,468,201 | -0.17(-0.67%) |
Mar 02, 2010 | 26.49 | 26.53 | 26.20 | 26.27 | 6,689,327 | -0.24(-0.92%) |
Mar 01, 2010 | 25.78 | 26.54 | 25.71 | 26.51 | 7,122,204 | +0.87(+3.38%) |
Feb 26, 2010 | 25.91 | 25.91 | 25.59 | 25.65 | 2,939,893 | -0.19(-0.73%) |
Feb 25, 2010 | 25.43 | 25.88 | 25.16 | 25.83 | 5,013,668 | +0.24(+0.93%) |
Feb 24, 2010 | 25.12 | 25.62 | 25.12 | 25.59 | 5,604,003 | +0.58(+2.30%) |
Feb 23, 2010 | 25.15 | 25.37 | 24.99 | 25.02 | 2,914,254 | -0.18(-0.73%) |
Feb 22, 2010 | 25.09 | 25.29 | 25.09 | 25.20 | 2,647,625 | +0.11(+0.44%) |
Feb 19, 2010 | 25.33 | 25.33 | 25.03 | 25.09 | 3,473,672 | -0.29(-1.14%) |
Feb 18, 2010 | 25.06 | 25.44 | 25.01 | 25.38 | 3,596,259 | +0.28(+1.10%) |
Feb 17, 2010 | 24.95 | 25.17 | 24.86 | 25.10 | 3,102,746 | +0.21(+0.86%) |
Feb 16, 2010 | 24.28 | 24.93 | 24.28 | 24.89 | 3,618,006 | +0.73(+3.00%) |
Feb 12, 2010 | 23.96 | 24.17 | 24.17 | 24.17 | 9,014,875 | -0.09(-0.37%) |
Feb 11, 2010 | 23.91 | 24.29 | 23.73 | 24.25 | 3,836,473 | +0.35(+1.45%) |
Feb 10, 2010 | 23.85 | 24.12 | 23.67 | 23.91 | 4,508,943 | -0.08(-0.34%) |
Feb 09, 2010 | 23.93 | 24.15 | 23.70 | 23.99 | 6,030,709 | +0.26(+1.10%) |
Feb 08, 2010 | 23.63 | 24.30 | 23.61 | 23.73 | 5,580,911 | +0.10(+0.43%) |
Feb 05, 2010 | 23.73 | 23.76 | 23.12 | 23.63 | 5,306,024 | -0.19(-0.79%) |
Feb 04, 2010 | 23.91 | 24.05 | 23.63 | 23.82 | 6,140,523 | -0.31(-1.29%) |
Feb 03, 2010 | 23.70 | 24.28 | 23.59 | 24.13 | 6,349,522 | +0.24(+1.02%) |
Feb 02, 2010 | 22.83 | 24.01 | 22.83 | 23.88 | 8,604,589 | +1.16(+5.12%) |
Feb 01, 2010 | 22.54 | 23.01 | 22.37 | 22.72 | 6,890,741 | +0.32(+1.43%) |
Jan 29, 2010 | 22.72 | 22.74 | 22.22 | 22.40 | 6,300,924 | -0.22(-0.98%) |
Jan 28, 2010 | 22.68 | 22.92 | 22.51 | 22.62 | 6,216,852 | -0.26(-1.12%) |
Jan 27, 2010 | 22.79 | 22.92 | 22.50 | 22.88 | 4,458,023 | +0.04(+0.17%) |
Jan 26, 2010 | 22.66 | 23.02 | 22.54 | 22.84 | 5,413,636 | +0.16(+0.71%) |
Jan 25, 2010 | 22.86 | 22.96 | 22.58 | 22.68 | 5,043,807 | +0.00(+0.00%) |
Jan 22, 2010 | 22.81 | 23.02 | 22.55 | 22.68 | 6,681,371 | -0.15(-0.67%) |
Jan 21, 2010 | 22.41 | 22.93 | 22.30 | 22.83 | 20,270,544 | +1.92(+9.16%) |
Jan 20, 2010 | 21.12 | 21.21 | 20.81 | 20.92 | 3,685,020 | -0.41(-1.90%) |
Jan 19, 2010 | 21.24 | 21.53 | 21.08 | 21.32 | 3,746,573 | +0.10(+0.46%) |
Jan 15, 2010 | 21.35 | 21.22 | 21.22 | 21.22 | 10,681,483 | -0.06(-0.28%) |
Jan 14, 2010 | 21.30 | 21.40 | 21.08 | 21.28 | 3,521,649 | -0.03(-0.14%) |
Jan 13, 2010 | 21.19 | 21.37 | 21.05 | 21.31 | 3,758,193 | +0.17(+0.83%) |
Jan 12, 2010 | 21.15 | 21.50 | 21.05 | 21.14 | 4,409,040 | -0.09(-0.44%) |
Jan 11, 2010 | 21.10 | 21.25 | 20.70 | 21.23 | 3,835,303 | +0.20(+0.95%) |
Jan 08, 2010 | 20.84 | 21.06 | 20.71 | 21.03 | 2,604,400 | +0.09(+0.41%) |
Jan 07, 2010 | 20.65 | 20.98 | 20.42 | 20.95 | 4,530,709 | +0.26(+1.26%) |
Jan 06, 2010 | 20.74 | 20.85 | 20.54 | 20.68 | 5,213,561 | +0.06(+0.31%) |
Jan 05, 2010 | 20.64 | 20.68 | 20.32 | 20.62 | 3,805,230 | -0.08(-0.39%) |
Jan 04, 2010 | 20.77 | 20.85 | 20.57 | 20.70 | 4,112,926 | +0.08(+0.37%) |
Dec 31, 2009 | 21.00 | 20.63 | 20.63 | 20.63 | 2,691,707 | -0.35(-1.65%) |
Dec 30, 2009 | 21.01 | 21.07 | 20.88 | 20.97 | 1,366,836 | -0.11(-0.51%) |
Dec 29, 2009 | 21.00 | 21.26 | 20.94 | 21.08 | 1,875,745 | +0.06(+0.26%) |
Dec 28, 2009 | 20.84 | 21.07 | 20.84 | 21.02 | 2,578,048 | +0.21(+1.02%) |
Dec 24, 2009 | 20.66 | 20.90 | 20.66 | 20.81 | 448,424 | +0.19(+0.93%) |
Dec 23, 2009 | 20.57 | 20.66 | 20.49 | 20.62 | 1,854,715 | +0.12(+0.56%) |
Dec 22, 2009 | 20.41 | 20.62 | 20.35 | 20.50 | 3,453,364 | +0.04(+0.21%) |
Dec 21, 2009 | 20.28 | 20.68 | 20.28 | 20.46 | 3,264,523 | +0.20(+1.01%) |
Dec 18, 2009 | 20.63 | 20.63 | 20.08 | 20.25 | 4,684,164 | -0.28(-1.37%) |
Dec 17, 2009 | 21.03 | 21.05 | 20.51 | 20.54 | 3,624,982 | -0.61(-2.88%) |
Dec 16, 2009 | 21.40 | 21.57 | 21.11 | 21.15 | 2,760,285 | -0.14(-0.68%) |
Dec 15, 2009 | 21.38 | 21.41 | 21.22 | 21.29 | 3,009,493 | -0.15(-0.72%) |
Dec 14, 2009 | 21.44 | 21.47 | 21.32 | 21.44 | 4,627,537 | +0.42(+1.99%) |
Dec 11, 2009 | 20.71 | 21.15 | 20.60 | 21.03 | 4,136,868 | +0.47(+2.28%) |
Dec 10, 2009 | 20.30 | 20.64 | 20.29 | 20.56 | 5,782,693 | +0.29(+1.41%) |
Dec 09, 2009 | 20.54 | 20.60 | 20.08 | 20.27 | 3,871,043 | -0.13(-0.65%) |
Dec 08, 2009 | 20.84 | 20.84 | 20.28 | 20.40 | 7,914,234 | -0.52(-2.51%) |
Dec 07, 2009 | 20.83 | 21.10 | 20.64 | 20.93 | 5,140,502 | +0.11(+0.53%) |
Dec 04, 2009 | 21.23 | 21.32 | 20.81 | 20.82 | 9,191,030 | -0.22(-1.05%) |
Dec 03, 2009 | 21.09 | 21.35 | 20.98 | 21.04 | 6,239,223 | -0.07(-0.34%) |
Dec 02, 2009 | 20.73 | 21.13 | 20.66 | 21.11 | 4,750,064 | +0.35(+1.71%) |
Dec 01, 2009 | 20.11 | 20.77 | 20.11 | 20.76 | 4,854,128 | +0.78(+3.93%) |
Nov 30, 2009 | 20.10 | 20.10 | 19.80 | 19.97 | 3,704,561 | -0.07(-0.34%) |
Nov 27, 2009 | 20.07 | 20.14 | 19.68 | 20.04 | 1,874,964 | -0.52(-2.55%) |
Nov 25, 2009 | 20.53 | 20.60 | 20.37 | 20.57 | 2,819,770 | +0.07(+0.35%) |
Nov 24, 2009 | 20.58 | 20.74 | 20.39 | 20.49 | 4,139,764 | -0.10(-0.50%) |
Nov 23, 2009 | 20.65 | 21.00 | 20.48 | 20.60 | 3,822,445 | +0.18(+0.90%) |
Nov 20, 2009 | 20.22 | 20.45 | 20.02 | 20.41 | 4,879,801 | +0.11(+0.53%) |
Nov 19, 2009 | 20.42 | 20.45 | 19.99 | 20.31 | 3,224,787 | -0.23(-1.12%) |
Nov 18, 2009 | 20.86 | 20.92 | 20.34 | 20.54 | 5,125,717 | -0.37(-1.75%) |
Nov 17, 2009 | 20.76 | 20.94 | 20.70 | 20.90 | 5,301,456 | +0.06(+0.31%) |
Nov 16, 2009 | 19.96 | 20.86 | 19.93 | 20.84 | 8,396,704 | +0.95(+4.78%) |
Nov 13, 2009 | 19.79 | 19.95 | 19.68 | 19.89 | 3,853,001 | +0.07(+0.37%) |
Nov 12, 2009 | 19.88 | 19.92 | 19.67 | 19.82 | 7,835,762 | -0.03(-0.15%) |
Nov 11, 2009 | 20.07 | 20.23 | 19.69 | 19.84 | 5,719,756 | -0.14(-0.68%) |
Nov 10, 2009 | 20.06 | 20.31 | 19.90 | 19.98 | 6,078,232 | -0.12(-0.62%) |
Nov 09, 2009 | 20.10 | 20.23 | 19.95 | 20.11 | 5,533,536 | +0.17(+0.83%) |
Nov 06, 2009 | 19.66 | 19.96 | 19.32 | 19.94 | 7,504,532 | +0.49(+2.54%) |
Nov 05, 2009 | 19.11 | 19.72 | 19.06 | 19.44 | 8,460,989 | +0.36(+1.90%) |
Nov 04, 2009 | 19.20 | 19.28 | 19.01 | 19.08 | 4,195,886 | +0.03(+0.18%) |
Nov 03, 2009 | 18.71 | 19.07 | 18.61 | 19.05 | 6,247,296 | +0.12(+0.61%) |
Nov 02, 2009 | 18.40 | 18.97 | 18.23 | 18.93 | 8,022,836 | +0.81(+4.45%) |
Oct 30, 2009 | 18.84 | 19.38 | 18.13 | 18.13 | 23,570,370 | +0.58(+3.31%) |
Oct 29, 2009 | 17.22 | 17.73 | 17.12 | 17.55 | 5,883,376 | +0.47(+2.77%) |
Oct 28, 2009 | 17.56 | 17.76 | 17.05 | 17.07 | 4,485,482 | -0.51(-2.89%) |
Oct 27, 2009 | 17.77 | 17.99 | 17.55 | 17.58 | 3,607,758 | -0.19(-1.06%) |
Oct 26, 2009 | 17.95 | 18.37 | 17.70 | 17.77 | 2,865,711 | -0.14(-0.81%) |
Oct 23, 2009 | 17.94 | 17.96 | 17.80 | 17.91 | 2,414,958 | -0.32(-1.75%) |
Oct 22, 2009 | 18.18 | 18.36 | 17.97 | 18.23 | 3,056,630 | +0.18(+1.02%) |
Oct 21, 2009 | 17.76 | 18.42 | 17.76 | 18.05 | 6,418,904 | +0.17(+0.98%) |
Oct 20, 2009 | 17.70 | 17.89 | 17.68 | 17.87 | 3,193,786 | +0.09(+0.50%) |
Oct 19, 2009 | 17.84 | 17.91 | 17.58 | 17.78 | 3,873,167 | +0.25(+1.43%) |
Oct 16, 2009 | 17.69 | 18.17 | 17.42 | 17.53 | 11,630,266 | +0.85(+5.09%) |
Oct 15, 2009 | 16.51 | 16.69 | 16.28 | 16.68 | 1,630,072 | +0.12(+0.72%) |
Oct 14, 2009 | 16.53 | 16.63 | 16.37 | 16.57 | 2,359,119 | +0.14(+0.83%) |
Oct 13, 2009 | 16.45 | 16.55 | 16.30 | 16.43 | 3,005,615 | -0.09(-0.54%) |
Oct 12, 2009 | 16.64 | 16.82 | 16.48 | 16.52 | 4,525,609 | -0.41(-2.39%) |
Oct 09, 2009 | 16.86 | 16.94 | 16.70 | 16.92 | 2,091,627 | +0.06(+0.38%) |
Oct 08, 2009 | 16.56 | 17.03 | 16.53 | 16.86 | 4,891,182 | +0.41(+2.52%) |
Oct 07, 2009 | 16.06 | 16.46 | 16.04 | 16.45 | 5,538,230 | +0.70(+4.44%) |
Oct 06, 2009 | 15.70 | 16.01 | 15.70 | 15.75 | 3,590,559 | +0.10(+0.63%) |
Oct 05, 2009 | 15.50 | 15.68 | 15.35 | 15.65 | 3,303,888 | +0.15(+0.96%) |
Oct 02, 2009 | 15.25 | 15.63 | 15.18 | 15.50 | 4,022,693 | +0.17(+1.11%) |
Oct 01, 2009 | 15.72 | 15.78 | 15.31 | 15.33 | 3,925,149 | -0.49(-3.07%) |
Sep 30, 2009 | 15.68 | 15.86 | 15.39 | 15.81 | 2,453,723 | +0.16(+1.01%) |
Sep 29, 2009 | 15.59 | 15.83 | 15.56 | 15.66 | 2,207,777 | +0.15(+0.96%) |
Sep 28, 2009 | 15.36 | 15.73 | 15.32 | 15.51 | 1,771,045 | +0.23(+1.48%) |
Sep 25, 2009 | 15.39 | 15.58 | 15.27 | 15.28 | 2,037,953 | -0.13(-0.86%) |
Sep 24, 2009 | 15.90 | 15.93 | 15.37 | 15.41 | 3,540,308 | -0.36(-2.27%) |
Sep 23, 2009 | 15.97 | 16.17 | 15.74 | 15.77 | 4,464,703 | -0.14(-0.91%) |
Sep 22, 2009 | 15.72 | 16.00 | 15.57 | 15.92 | 5,119,353 | +0.24(+1.52%) |
Sep 21, 2009 | 15.52 | 15.73 | 15.46 | 15.68 | 4,294,448 | -0.01(-0.08%) |
Sep 18, 2009 | 15.26 | 15.85 | 15.17 | 15.69 | 7,426,428 | +0.58(+3.87%) |
Sep 17, 2009 | 15.13 | 15.38 | 15.04 | 15.11 | 2,970,648 | +0.13(+0.88%) |
Sep 16, 2009 | 14.89 | 15.15 | 14.85 | 14.97 | 2,830,260 | +0.09(+0.57%) |
Sep 15, 2009 | 14.72 | 14.98 | 14.70 | 14.89 | 3,666,797 | +0.12(+0.84%) |
Sep 14, 2009 | 14.51 | 14.79 | 14.45 | 14.77 | 2,650,412 | +0.16(+1.08%) |
Sep 11, 2009 | 14.72 | 14.77 | 14.55 | 14.61 | 3,873,135 | -0.10(-0.67%) |
Sep 10, 2009 | 14.60 | 14.80 | 14.57 | 14.71 | 5,404,660 | +0.08(+0.55%) |
Sep 09, 2009 | 14.73 | 15.03 | 14.42 | 14.62 | 4,950,538 | -0.16(-1.10%) |
Sep 08, 2009 | 14.77 | 14.92 | 14.71 | 14.79 | 2,625,144 | +0.04(+0.26%) |
Sep 04, 2009 | 14.39 | 14.77 | 14.36 | 14.75 | 2,520,024 | +0.38(+2.67%) |
Sep 03, 2009 | 14.50 | 14.57 | 14.13 | 14.36 | 4,207,821 | -0.14(-0.94%) |
Sep 02, 2009 | 14.81 | 14.81 | 14.37 | 14.50 | 5,821,195 | -0.30(-2.02%) |
Sep 01, 2009 | 15.18 | 15.42 | 14.77 | 14.80 | 3,327,930 | -0.49(-3.21%) |
Aug 31, 2009 | 15.47 | 15.52 | 15.24 | 15.29 | 1,994,756 | -0.31(-1.97%) |
Aug 28, 2009 | 15.78 | 15.85 | 15.49 | 15.60 | 3,779,459 | +0.14(+0.88%) |
Aug 27, 2009 | 15.35 | 15.50 | 15.20 | 15.46 | 1,852,187 | +0.15(+0.97%) |
Aug 26, 2009 | 15.29 | 15.40 | 15.23 | 15.31 | 2,372,573 | -0.02(-0.11%) |
Aug 25, 2009 | 15.23 | 15.47 | 15.15 | 15.33 | 2,035,850 | +0.14(+0.93%) |
Aug 24, 2009 | 15.28 | 15.42 | 15.14 | 15.19 | 1,761,281 | -0.10(-0.64%) |
Aug 21, 2009 | 15.17 | 15.39 | 15.01 | 15.29 | 3,570,997 | +0.20(+1.30%) |
Aug 20, 2009 | 14.90 | 15.13 | 14.57 | 15.09 | 5,496,373 | +0.16(+1.09%) |
Aug 19, 2009 | 14.77 | 14.97 | 14.73 | 14.93 | 3,649,737 | +0.07(+0.46%) |
Aug 18, 2009 | 14.96 | 15.03 | 14.78 | 14.86 | 5,605,115 | -0.23(-1.50%) |
Aug 17, 2009 | 15.18 | 15.20 | 14.88 | 15.09 | 6,581,323 | -0.30(-1.97%) |
Aug 14, 2009 | 15.95 | 16.02 | 15.28 | 15.39 | 6,512,145 | -0.73(-4.55%) |
Aug 13, 2009 | 15.61 | 16.21 | 15.58 | 16.12 | 6,346,971 | +0.07(+0.42%) |
Aug 12, 2009 | 15.75 | 16.30 | 15.74 | 16.05 | 5,118,736 | +0.28(+1.78%) |
Aug 11, 2009 | 15.87 | 16.01 | 15.69 | 15.77 | 2,567,101 | -0.14(-0.88%) |
Aug 10, 2009 | 15.84 | 15.96 | 15.71 | 15.91 | 3,885,231 | +0.04(+0.27%) |
Aug 07, 2009 | 15.61 | 16.15 | 15.51 | 15.87 | 4,019,443 | +0.44(+2.82%) |
Aug 06, 2009 | 15.49 | 15.65 | 15.35 | 15.43 | 2,594,112 | -0.07(-0.47%) |
Aug 05, 2009 | 15.62 | 15.67 | 15.29 | 15.51 | 2,239,331 | -0.12(-0.76%) |
Aug 04, 2009 | 15.55 | 15.76 | 15.42 | 15.63 | 2,573,959 | +0.03(+0.21%) |