Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.25 | 24.47 | 24.01 | 24.29 | 54,384 | -0.02(-0.07%) |
Aug 30, 2010 | 24.68 | 24.78 | 24.31 | 24.31 | 3,243,493 | -0.39(-1.59%) |
Aug 27, 2010 | 24.58 | 24.75 | 24.21 | 24.70 | 6,060,466 | +0.21(+0.87%) |
Aug 26, 2010 | 24.49 | 24.57 | 24.28 | 24.49 | 7,446,232 | -0.06(-0.24%) |
Aug 25, 2010 | 24.60 | 24.74 | 24.25 | 24.55 | 103,910 | -0.46(-1.83%) |
Aug 24, 2010 | 24.77 | 25.16 | 24.74 | 25.01 | 3,010 | +0.03(+0.14%) |
Aug 23, 2010 | 24.80 | 25.15 | 24.79 | 24.97 | 4,795,559 | +0.24(+0.96%) |
Aug 20, 2010 | 24.41 | 24.79 | 24.41 | 24.73 | 6,307,545 | +0.15(+0.60%) |
Aug 19, 2010 | 24.76 | 24.82 | 24.52 | 24.59 | 1,411 | -0.25(-1.00%) |
Aug 18, 2010 | 25.14 | 25.17 | 24.71 | 24.84 | 6,607,167 | -0.34(-1.34%) |
Aug 17, 2010 | 24.95 | 25.30 | 24.83 | 25.17 | 6,477,987 | +0.38(+1.54%) |
Aug 16, 2010 | 24.61 | 24.81 | 24.50 | 24.79 | 4,495,899 | +0.07(+0.27%) |
Aug 13, 2010 | 24.72 | 24.88 | 24.53 | 24.72 | 4,349,421 | +0.06(+0.25%) |
Aug 12, 2010 | 24.39 | 24.76 | 24.28 | 24.66 | 6,012,540 | +0.05(+0.21%) |
Aug 11, 2010 | 24.63 | 24.71 | 24.50 | 24.61 | 5,303,654 | +0.10(+0.41%) |
Aug 10, 2010 | 24.51 | 25.10 | 24.47 | 24.51 | 532 | -0.28(-1.14%) |
Aug 09, 2010 | 24.67 | 24.83 | 24.59 | 24.79 | 3,330,668 | +0.20(+0.82%) |
Aug 06, 2010 | 24.59 | 24.59 | 24.21 | 24.59 | 4,581,906 | +0.07(+0.28%) |
Aug 05, 2010 | 24.35 | 24.52 | 24.28 | 24.52 | 3,329,115 | +0.03(+0.12%) |
Aug 04, 2010 | 24.28 | 24.55 | 24.16 | 24.49 | 5,108,042 | +0.21(+0.88%) |
Aug 03, 2010 | 24.26 | 24.57 | 24.13 | 24.28 | 5,704,658 | -0.04(-0.19%) |
Aug 02, 2010 | 23.88 | 24.35 | 23.88 | 24.32 | 5,789,650 | +0.68(+2.88%) |
Jul 30, 2010 | 23.64 | 23.76 | 23.22 | 23.64 | 6,450,015 | +0.17(+0.72%) |
Jul 29, 2010 | 24.30 | 24.45 | 23.46 | 23.47 | 8,652,067 | -0.73(-3.00%) |
Jul 28, 2010 | 24.20 | 24.44 | 24.09 | 24.20 | 1,022 | -0.16(-0.67%) |
Jul 27, 2010 | 24.36 | 24.40 | 24.03 | 24.36 | 1,129 | +0.38(+1.57%) |
Jul 26, 2010 | 23.79 | 24.06 | 23.79 | 23.99 | 3,422,000 | +0.11(+0.45%) |
Jul 23, 2010 | 23.75 | 23.93 | 23.59 | 23.88 | 5,455,844 | +0.11(+0.45%) |
Jul 22, 2010 | 23.43 | 23.87 | 23.36 | 23.77 | 25,768 | +0.54(+2.33%) |
Jul 21, 2010 | 23.64 | 23.64 | 23.10 | 23.23 | 4,755,757 | -0.39(-1.67%) |
Jul 20, 2010 | 23.63 | 23.63 | 23.01 | 23.63 | 6,198,059 | +0.32(+1.35%) |
Jul 19, 2010 | 22.85 | 23.41 | 22.85 | 23.31 | 4,593,417 | +0.55(+2.40%) |
Jul 16, 2010 | 22.76 | 23.20 | 22.71 | 22.76 | 3,988,210 | -0.47(-2.04%) |
Jul 15, 2010 | 23.33 | 23.37 | 23.06 | 23.24 | 3,890,935 | -0.10(-0.41%) |
Jul 14, 2010 | 23.03 | 23.34 | 22.97 | 23.33 | 14,632 | +0.19(+0.83%) |
Jul 13, 2010 | 23.21 | 23.27 | 22.96 | 23.14 | 3,893,141 | +0.06(+0.27%) |
Jul 12, 2010 | 22.93 | 23.14 | 22.83 | 23.08 | 3,380,398 | +0.05(+0.22%) |
Jul 09, 2010 | 23.03 | 23.06 | 22.76 | 23.03 | 3,153,271 | +0.08(+0.37%) |
Jul 08, 2010 | 22.75 | 22.94 | 22.63 | 22.94 | 20,273 | +0.32(+1.42%) |
Jul 07, 2010 | 22.03 | 22.65 | 21.89 | 22.62 | 4,879,540 | +0.59(+2.66%) |
Jul 06, 2010 | 21.88 | 22.17 | 21.83 | 22.04 | 3,374 | +0.26(+1.22%) |
Jul 02, 2010 | 21.77 | 22.06 | 21.73 | 21.77 | 6,542,512 | -0.17(-0.80%) |
Jul 01, 2010 | 21.92 | 22.12 | 21.82 | 21.95 | 9,192,496 | +0.14(+0.62%) |
Jun 30, 2010 | 22.12 | 22.25 | 21.74 | 21.81 | 8,001 | -0.28(-1.27%) |
Jun 29, 2010 | 22.09 | 22.66 | 22.04 | 22.09 | 14,836 | -0.52(-2.32%) |
Jun 25, 2010 | 22.62 | 22.73 | 22.44 | 22.62 | 5,485,615 | +0.01(+0.05%) |
Jun 24, 2010 | 22.66 | 22.92 | 22.57 | 22.61 | 4,106,714 | -0.05(-0.20%) |
Jun 23, 2010 | 22.91 | 22.94 | 22.49 | 22.65 | 6,321,752 | -0.35(-1.54%) |
Jun 22, 2010 | 23.62 | 23.64 | 22.92 | 23.01 | 12,277 | -0.54(-2.30%) |
Jun 21, 2010 | 23.88 | 23.95 | 23.45 | 23.55 | 4,452,645 | -0.10(-0.43%) |
Jun 18, 2010 | 23.65 | 23.72 | 23.50 | 23.65 | 6,025,830 | +0.08(+0.36%) |
Jun 17, 2010 | 23.43 | 23.59 | 23.32 | 23.56 | 4,191,434 | +0.10(+0.43%) |
Jun 16, 2010 | 23.09 | 23.52 | 23.09 | 23.46 | 3,747,812 | +0.22(+0.94%) |
Jun 15, 2010 | 22.96 | 23.27 | 22.89 | 23.24 | 5,594,397 | +0.45(+1.98%) |
Jun 14, 2010 | 23.09 | 23.09 | 22.79 | 22.79 | 4,511,553 | -0.07(-0.30%) |
Jun 11, 2010 | 22.75 | 22.92 | 22.62 | 22.86 | 3,607,153 | -0.12(-0.51%) |
Jun 10, 2010 | 22.73 | 22.98 | 22.71 | 22.98 | 4,191,486 | +0.50(+2.23%) |
Jun 09, 2010 | 22.69 | 22.74 | 22.39 | 22.48 | 4,888,982 | -0.14(-0.60%) |
Jun 08, 2010 | 22.13 | 22.64 | 22.00 | 22.61 | 1,420 | +0.47(+2.11%) |
Jun 07, 2010 | 22.04 | 22.54 | 21.98 | 22.14 | 8,571,849 | +0.18(+0.83%) |
Jun 04, 2010 | 21.96 | 22.46 | 21.91 | 21.96 | 8,034,279 | -0.64(-2.85%) |
Jun 03, 2010 | 22.46 | 22.61 | 22.35 | 22.61 | 5,924,263 | +0.24(+1.08%) |
Jun 02, 2010 | 21.86 | 22.36 | 21.76 | 22.36 | 8,136,976 | +0.64(+2.93%) |
Jun 01, 2010 | 21.79 | 22.10 | 21.68 | 21.73 | 7,430,862 | -0.21(-0.95%) |
May 28, 2010 | 21.94 | 22.22 | 21.90 | 21.94 | 5,243,266 | -0.10(-0.46%) |
May 27, 2010 | 22.03 | 22.12 | 21.82 | 22.04 | 5,365,002 | +0.33(+1.50%) |
May 26, 2010 | 22.14 | 22.14 | 21.62 | 21.71 | 177 | -0.12(-0.55%) |
May 25, 2010 | 21.44 | 21.84 | 21.18 | 21.83 | 7,370,749 | -0.01(-0.05%) |
May 24, 2010 | 21.88 | 22.17 | 21.74 | 21.84 | 4,751,783 | -0.16(-0.71%) |
May 21, 2010 | 21.55 | 22.00 | 21.45 | 22.00 | 7,187,271 | +0.16(+0.74%) |
May 20, 2010 | 22.04 | 22.25 | 21.84 | 21.84 | 7,996,362 | -0.66(-2.94%) |
May 19, 2010 | 22.50 | 22.64 | 22.27 | 22.50 | 4,519,167 | -0.16(-0.69%) |
May 18, 2010 | 23.00 | 23.10 | 22.63 | 22.65 | 359 | -0.31(-1.36%) |
May 17, 2010 | 22.89 | 23.04 | 22.65 | 22.97 | 5,244,182 | +0.16(+0.68%) |
May 14, 2010 | 22.81 | 23.17 | 22.68 | 22.81 | 4,633,416 | -0.31(-1.32%) |
May 13, 2010 | 23.26 | 23.44 | 23.07 | 23.12 | 3,673,150 | -0.17(-0.74%) |
May 12, 2010 | 23.23 | 23.36 | 23.09 | 23.29 | 4,148,318 | +0.03(+0.12%) |
May 11, 2010 | 23.30 | 23.47 | 23.19 | 23.26 | 4,875,845 | -0.06(-0.26%) |
May 10, 2010 | 23.08 | 23.36 | 23.06 | 23.32 | 7,314,313 | +0.94(+4.20%) |
May 07, 2010 | 22.28 | 22.78 | 22.00 | 22.38 | 10,948,142 | +0.04(+0.20%) |
May 06, 2010 | 22.37 | 23.15 | 21.19 | 22.34 | 1,771 | -1.00(-4.27%) |
May 05, 2010 | 23.34 | 23.42 | 23.12 | 23.33 | 3,734,095 | +0.14(+0.60%) |
May 04, 2010 | 23.37 | 23.55 | 23.11 | 23.19 | 4,567,197 | -0.44(-1.86%) |
May 03, 2010 | 23.32 | 23.68 | 23.22 | 23.63 | 3,439,021 | +0.37(+1.60%) |
Apr 30, 2010 | 23.02 | 23.49 | 22.96 | 23.26 | 7,065,622 | +0.28(+1.21%) |
Apr 29, 2010 | 23.06 | 23.22 | 22.88 | 22.98 | 5,766,084 | -0.07(-0.29%) |
Apr 28, 2010 | 22.95 | 23.05 | 22.77 | 23.05 | 6,946,116 | +0.16(+0.68%) |
Apr 27, 2010 | 23.17 | 23.33 | 22.87 | 22.89 | 6,057,415 | -0.40(-1.72%) |
Apr 26, 2010 | 23.19 | 23.50 | 23.18 | 23.29 | 5,021,105 | +0.05(+0.22%) |
Apr 23, 2010 | 23.04 | 23.26 | 22.88 | 23.24 | 4,301,103 | +0.23(+1.02%) |
Apr 22, 2010 | 22.93 | 23.03 | 22.84 | 23.01 | 5,262,201 | -0.01(-0.02%) |
Apr 21, 2010 | 23.00 | 23.14 | 22.97 | 23.02 | 46,784 | -0.03(-0.14%) |
Apr 20, 2010 | 23.07 | 23.11 | 22.96 | 23.05 | 3,864,917 | +0.08(+0.34%) |
Apr 19, 2010 | 22.84 | 23.02 | 22.84 | 22.97 | 4,181,641 | +0.06(+0.24%) |
Apr 16, 2010 | 23.03 | 23.12 | 22.84 | 22.92 | 7,086,572 | -0.14(-0.63%) |
Apr 15, 2010 | 22.99 | 23.12 | 22.90 | 23.06 | 5,007,343 | -0.02(-0.10%) |
Apr 14, 2010 | 23.16 | 23.23 | 22.95 | 23.08 | 4,863,973 | -0.11(-0.46%) |
Apr 13, 2010 | 23.18 | 23.27 | 23.09 | 23.19 | 4,348,116 | -0.07(-0.31%) |
Apr 12, 2010 | 23.24 | 23.33 | 23.14 | 23.26 | 3,855,866 | +0.12(+0.51%) |
Apr 09, 2010 | 22.81 | 23.17 | 22.65 | 23.14 | 8,360,275 | +0.07(+0.29%) |
Apr 08, 2010 | 23.09 | 23.16 | 23.04 | 23.08 | 4,891,269 | -0.10(-0.43%) |
Apr 07, 2010 | 23.12 | 23.27 | 23.05 | 23.18 | 5,445,804 | -0.03(-0.12%) |
Apr 06, 2010 | 23.14 | 23.28 | 23.08 | 23.21 | 5,535,407 | -0.01(-0.02%) |
Apr 05, 2010 | 23.31 | 23.33 | 23.18 | 23.21 | 6,237,651 | -0.07(-0.29%) |
Apr 01, 2010 | 22.93 | 23.28 | 23.28 | 23.28 | 6,183,425 | +0.40(+1.75%) |
Mar 31, 2010 | 22.92 | 23.03 | 22.79 | 22.88 | 6,322,415 | -0.08(-0.36%) |
Mar 30, 2010 | 22.90 | 23.16 | 22.89 | 22.96 | 9,342,002 | +0.04(+0.19%) |
Mar 29, 2010 | 22.68 | 22.97 | 22.60 | 22.92 | 7,133,133 | +0.32(+1.43%) |
Mar 26, 2010 | 22.49 | 22.65 | 22.33 | 22.59 | 8,844,521 | +0.19(+0.84%) |
Mar 25, 2010 | 22.32 | 22.52 | 22.22 | 22.40 | 11,555,871 | +0.10(+0.45%) |
Mar 24, 2010 | 22.19 | 22.40 | 22.18 | 22.30 | 5,845,060 | -0.06(-0.27%) |
Mar 23, 2010 | 22.35 | 22.40 | 22.16 | 22.37 | 6,572,027 | +0.03(+0.15%) |
Mar 22, 2010 | 22.63 | 22.63 | 22.21 | 22.33 | 8,484,472 | -0.32(-1.40%) |
Mar 19, 2010 | 22.53 | 22.69 | 22.47 | 22.65 | 11,103,649 | +0.11(+0.47%) |
Mar 18, 2010 | 22.56 | 22.61 | 22.34 | 22.54 | 7,091,857 | -0.03(-0.12%) |
Mar 17, 2010 | 22.27 | 22.60 | 22.21 | 22.57 | 11,472,583 | +0.37(+1.68%) |
Mar 16, 2010 | 22.35 | 22.35 | 22.04 | 22.20 | 8,526,277 | +0.10(+0.45%) |
Mar 15, 2010 | 22.01 | 22.10 | 21.97 | 22.10 | 8,362,444 | +0.01(+0.05%) |
Mar 12, 2010 | 22.17 | 22.20 | 22.01 | 22.09 | 6,176,498 | +0.02(+0.10%) |
Mar 11, 2010 | 21.85 | 22.06 | 21.78 | 22.06 | 3,007,310 | +0.15(+0.69%) |
Mar 10, 2010 | 21.87 | 21.98 | 21.76 | 21.91 | 5,885,298 | +0.09(+0.41%) |
Mar 09, 2010 | 21.74 | 21.90 | 21.65 | 21.83 | 4,576,728 | +0.08(+0.36%) |
Mar 08, 2010 | 21.76 | 21.81 | 21.65 | 21.75 | 2,808,664 | -0.02(-0.08%) |
Mar 05, 2010 | 21.66 | 21.79 | 21.53 | 21.76 | 3,297,397 | +0.20(+0.93%) |
Mar 04, 2010 | 21.49 | 21.63 | 21.42 | 21.56 | 4,150,954 | +0.08(+0.36%) |
Mar 03, 2010 | 21.41 | 21.70 | 21.37 | 21.49 | 5,303,382 | +0.07(+0.34%) |
Mar 02, 2010 | 21.43 | 21.52 | 21.35 | 21.41 | 4,395,173 | +0.10(+0.47%) |
Mar 01, 2010 | 21.18 | 21.44 | 21.18 | 21.31 | 5,639,506 | +0.17(+0.82%) |
Feb 26, 2010 | 21.30 | 21.46 | 21.14 | 21.14 | 6,056,822 | -0.19(-0.91%) |
Feb 25, 2010 | 21.25 | 21.36 | 20.99 | 21.34 | 6,040,838 | -0.11(-0.49%) |
Feb 24, 2010 | 21.44 | 21.45 | 21.13 | 21.44 | 7,080,334 | +0.09(+0.44%) |
Feb 23, 2010 | 21.43 | 21.53 | 21.32 | 21.35 | 7,516,349 | -0.10(-0.46%) |
Feb 22, 2010 | 21.68 | 21.69 | 21.31 | 21.45 | 5,317,853 | -0.09(-0.43%) |
Feb 19, 2010 | 21.19 | 21.57 | 21.15 | 21.54 | 4,586,734 | +0.25(+1.16%) |
Feb 18, 2010 | 21.06 | 21.32 | 21.06 | 21.29 | 4,595,538 | +0.19(+0.89%) |
Feb 17, 2010 | 21.06 | 21.16 | 20.98 | 21.11 | 6,076,337 | +0.08(+0.37%) |
Feb 16, 2010 | 20.47 | 21.04 | 20.46 | 21.03 | 6,004,974 | +0.60(+2.96%) |
Feb 12, 2010 | 20.24 | 20.42 | 20.42 | 20.42 | 6,957,983 | +0.04(+0.19%) |
Feb 11, 2010 | 20.06 | 20.42 | 19.89 | 20.39 | 5,411,058 | +0.26(+1.28%) |
Feb 10, 2010 | 20.13 | 20.23 | 19.86 | 20.13 | 4,923,586 | +0.02(+0.08%) |
Feb 09, 2010 | 20.07 | 20.37 | 19.98 | 20.11 | 4,919,915 | +0.16(+0.83%) |
Feb 08, 2010 | 20.17 | 20.22 | 19.95 | 19.95 | 4,014,456 | -0.26(-1.31%) |
Feb 05, 2010 | 20.22 | 20.26 | 19.87 | 20.21 | 6,227,493 | -0.06(-0.30%) |
Feb 04, 2010 | 20.60 | 20.69 | 20.25 | 20.27 | 4,742,343 | -0.43(-2.07%) |
Feb 03, 2010 | 20.84 | 20.85 | 20.55 | 20.70 | 3,707,404 | -0.19(-0.92%) |
Feb 02, 2010 | 20.77 | 20.90 | 20.47 | 20.89 | 4,388,874 | +0.13(+0.64%) |
Feb 01, 2010 | 20.69 | 20.82 | 20.44 | 20.76 | 3,205,511 | +0.16(+0.77%) |
Jan 29, 2010 | 20.72 | 20.90 | 20.59 | 20.60 | 5,466,081 | -0.08(-0.37%) |
Jan 28, 2010 | 20.91 | 20.93 | 20.68 | 20.68 | 5,763,396 | -0.22(-1.05%) |
Jan 27, 2010 | 20.90 | 20.91 | 20.45 | 20.90 | 6,097,882 | -0.05(-0.26%) |
Jan 26, 2010 | 20.89 | 21.08 | 20.79 | 20.95 | 3,070,252 | +0.02(+0.08%) |
Jan 25, 2010 | 20.90 | 21.03 | 20.71 | 20.94 | 2,961,947 | +0.15(+0.71%) |
Jan 22, 2010 | 21.14 | 21.23 | 20.77 | 20.79 | 5,131,645 | -0.40(-1.89%) |
Jan 21, 2010 | 21.50 | 21.69 | 21.06 | 21.19 | 5,175,309 | -0.28(-1.31%) |
Jan 20, 2010 | 21.51 | 21.51 | 21.18 | 21.47 | 3,213,961 | -0.21(-0.99%) |
Jan 19, 2010 | 21.39 | 21.69 | 21.32 | 21.68 | 2,793,925 | +0.32(+1.49%) |
Jan 15, 2010 | 21.46 | 21.36 | 21.36 | 21.36 | 4,062,521 | -0.14(-0.66%) |
Jan 14, 2010 | 21.46 | 21.54 | 21.37 | 21.51 | 2,647,197 | -0.02(-0.10%) |
Jan 13, 2010 | 21.45 | 21.65 | 21.33 | 21.53 | 4,058,586 | +0.12(+0.56%) |
Jan 12, 2010 | 21.47 | 21.58 | 21.35 | 21.41 | 3,535,519 | -0.11(-0.51%) |
Jan 11, 2010 | 21.27 | 21.53 | 21.27 | 21.52 | 4,666,726 | +0.31(+1.48%) |
Jan 08, 2010 | 21.19 | 21.24 | 21.02 | 21.21 | 3,235,126 | -0.01(-0.05%) |
Jan 07, 2010 | 21.19 | 21.23 | 21.03 | 21.22 | 3,461,091 | +0.03(+0.16%) |
Jan 06, 2010 | 21.17 | 21.30 | 21.06 | 21.18 | 5,241,469 | +0.02(+0.10%) |
Jan 05, 2010 | 21.37 | 21.46 | 20.94 | 21.16 | 5,095,563 | -0.26(-1.23%) |
Jan 04, 2010 | 21.50 | 21.68 | 21.36 | 21.43 | 3,955,873 | +0.02(+0.10%) |
Dec 31, 2009 | 21.72 | 21.40 | 21.40 | 21.40 | 3,208,411 | -0.32(-1.47%) |
Dec 30, 2009 | 21.56 | 21.78 | 21.56 | 21.72 | 1,740,868 | +0.05(+0.25%) |
Dec 29, 2009 | 21.74 | 21.88 | 21.66 | 21.67 | 2,431,777 | -0.12(-0.53%) |
Dec 28, 2009 | 21.72 | 21.78 | 21.60 | 21.78 | 2,688,912 | +0.13(+0.61%) |
Dec 24, 2009 | 21.50 | 21.72 | 21.50 | 21.65 | 1,253,944 | +0.13(+0.59%) |
Dec 23, 2009 | 21.50 | 21.60 | 21.40 | 21.52 | 2,928,855 | +0.01(+0.05%) |
Dec 22, 2009 | 21.60 | 21.71 | 21.46 | 21.51 | 2,906,742 | -0.13(-0.58%) |
Dec 21, 2009 | 21.58 | 21.76 | 21.55 | 21.64 | 3,632,066 | +0.12(+0.56%) |
Dec 18, 2009 | 21.44 | 21.68 | 21.30 | 21.52 | 8,640,598 | +0.09(+0.44%) |
Dec 17, 2009 | 21.54 | 21.59 | 21.33 | 21.43 | 4,098,384 | -0.17(-0.79%) |
Dec 16, 2009 | 21.69 | 21.76 | 21.51 | 21.60 | 4,500,321 | +0.01(+0.05%) |
Dec 15, 2009 | 21.67 | 21.67 | 21.47 | 21.58 | 4,039,349 | -0.15(-0.71%) |
Dec 14, 2009 | 21.68 | 21.76 | 21.57 | 21.74 | 5,528,513 | +0.25(+1.15%) |
Dec 11, 2009 | 21.33 | 21.55 | 21.21 | 21.49 | 5,713,478 | +0.26(+1.24%) |
Dec 10, 2009 | 21.16 | 21.32 | 21.03 | 21.23 | 4,014,356 | +0.17(+0.81%) |
Dec 09, 2009 | 21.02 | 21.10 | 20.84 | 21.06 | 3,862,191 | +0.08(+0.37%) |
Dec 08, 2009 | 20.97 | 21.12 | 20.76 | 20.98 | 5,422,748 | -0.04(-0.18%) |
Dec 07, 2009 | 20.83 | 21.13 | 20.78 | 21.02 | 5,177,158 | +0.26(+1.25%) |
Dec 04, 2009 | 21.00 | 21.12 | 20.50 | 20.76 | 5,262,453 | -0.06(-0.29%) |
Dec 03, 2009 | 20.79 | 21.00 | 20.68 | 20.82 | 5,682,920 | -0.01(-0.05%) |
Dec 02, 2009 | 20.40 | 20.83 | 20.38 | 20.83 | 7,131,051 | +0.38(+1.88%) |
Dec 01, 2009 | 20.14 | 20.47 | 20.11 | 20.45 | 6,141,777 | +0.44(+2.20%) |
Nov 30, 2009 | 19.91 | 20.05 | 19.83 | 20.01 | 5,224,503 | +0.13(+0.66%) |
Nov 27, 2009 | 19.95 | 20.07 | 19.79 | 19.87 | 2,382,382 | -0.35(-1.74%) |
Nov 25, 2009 | 20.13 | 20.29 | 20.01 | 20.23 | 5,589,537 | -0.10(-0.51%) |
Nov 24, 2009 | 20.22 | 20.45 | 20.19 | 20.33 | 6,835,109 | +0.12(+0.57%) |
Nov 23, 2009 | 20.18 | 20.42 | 20.16 | 20.22 | 5,522,157 | +0.21(+1.07%) |
Nov 20, 2009 | 19.81 | 20.02 | 19.69 | 20.00 | 9,944,128 | -0.24(-1.20%) |
Nov 19, 2009 | 20.31 | 20.36 | 20.15 | 20.24 | 4,999,832 | -0.13(-0.62%) |
Nov 18, 2009 | 20.46 | 20.51 | 20.29 | 20.37 | 4,106,465 | -0.12(-0.56%) |
Nov 17, 2009 | 20.38 | 20.48 | 20.35 | 20.48 | 5,527,711 | +0.08(+0.40%) |
Nov 16, 2009 | 20.03 | 20.41 | 20.02 | 20.40 | 6,015,901 | +0.46(+2.32%) |
Nov 13, 2009 | 19.86 | 20.06 | 19.80 | 19.94 | 5,189,709 | +0.00(+0.00%) |
Nov 12, 2009 | 20.16 | 20.24 | 19.89 | 19.94 | 5,554,440 | -0.22(-1.09%) |
Nov 11, 2009 | 20.29 | 20.33 | 20.07 | 20.16 | 4,298,226 | -0.06(-0.30%) |
Nov 10, 2009 | 20.09 | 20.26 | 20.07 | 20.22 | 5,333,299 | +0.09(+0.44%) |
Nov 09, 2009 | 19.91 | 20.14 | 19.82 | 20.13 | 5,491,613 | +0.35(+1.78%) |
Nov 06, 2009 | 19.65 | 19.99 | 19.62 | 19.78 | 7,554,445 | +0.05(+0.25%) |
Nov 05, 2009 | 19.48 | 19.76 | 19.48 | 19.73 | 6,366,027 | +0.43(+2.22%) |
Nov 04, 2009 | 19.16 | 19.58 | 19.13 | 19.30 | 6,804,678 | +0.20(+1.07%) |
Nov 03, 2009 | 19.02 | 19.25 | 18.96 | 19.10 | 6,820,273 | +0.07(+0.38%) |
Nov 02, 2009 | 18.81 | 19.16 | 18.75 | 19.03 | 7,548,932 | +0.28(+1.50%) |
Oct 30, 2009 | 19.05 | 19.16 | 18.70 | 18.75 | 8,412,210 | -0.30(-1.56%) |
Oct 29, 2009 | 19.10 | 19.15 | 18.89 | 19.04 | 7,216,060 | +0.01(+0.06%) |
Oct 28, 2009 | 19.09 | 19.27 | 18.97 | 19.03 | 5,514,747 | -0.05(-0.29%) |
Oct 27, 2009 | 19.19 | 19.42 | 19.02 | 19.09 | 5,981,189 | -0.05(-0.29%) |
Oct 26, 2009 | 19.40 | 19.60 | 19.10 | 19.14 | 8,021,087 | -0.20(-1.02%) |
Oct 23, 2009 | 19.26 | 19.38 | 19.16 | 19.34 | 5,778,447 | -0.18(-0.90%) |
Oct 22, 2009 | 19.27 | 19.54 | 19.25 | 19.52 | 6,102,030 | +0.23(+1.20%) |
Oct 21, 2009 | 19.23 | 19.47 | 19.16 | 19.29 | 6,549,376 | +0.05(+0.29%) |
Oct 20, 2009 | 19.11 | 19.23 | 19.09 | 19.23 | 4,165,805 | -0.08(-0.40%) |
Oct 19, 2009 | 19.03 | 19.37 | 18.85 | 19.31 | 4,210,902 | +0.32(+1.71%) |
Oct 16, 2009 | 18.81 | 19.04 | 18.73 | 18.98 | 5,399,187 | +0.04(+0.24%) |
Oct 15, 2009 | 19.07 | 19.11 | 18.81 | 18.94 | 9,486,770 | -0.15(-0.81%) |
Oct 14, 2009 | 19.11 | 19.18 | 19.03 | 19.09 | 3,630,985 | +0.11(+0.58%) |
Oct 13, 2009 | 19.16 | 19.16 | 18.90 | 18.98 | 4,622,606 | -0.19(-0.97%) |
Oct 12, 2009 | 19.12 | 19.24 | 19.06 | 19.17 | 2,714,713 | +0.09(+0.46%) |
Oct 09, 2009 | 18.84 | 19.08 | 18.82 | 19.08 | 3,917,404 | +0.26(+1.37%) |
Oct 08, 2009 | 18.82 | 18.91 | 18.73 | 18.82 | 3,433,755 | +0.08(+0.41%) |
Oct 07, 2009 | 18.63 | 18.75 | 18.44 | 18.75 | 3,836,943 | +0.13(+0.68%) |
Oct 06, 2009 | 18.55 | 18.74 | 18.47 | 18.62 | 3,670,883 | +0.09(+0.47%) |
Oct 05, 2009 | 18.41 | 18.55 | 18.23 | 18.53 | 4,225,911 | +0.12(+0.63%) |
Oct 02, 2009 | 18.53 | 18.54 | 18.35 | 18.42 | 4,358,384 | -0.17(-0.92%) |
Oct 01, 2009 | 18.95 | 18.96 | 18.59 | 18.59 | 6,442,170 | -0.39(-2.03%) |
Sep 30, 2009 | 19.04 | 19.04 | 18.84 | 18.97 | 7,300,225 | -0.13(-0.66%) |
Sep 29, 2009 | 19.10 | 19.15 | 18.93 | 19.10 | 4,822,233 | +0.08(+0.41%) |
Sep 28, 2009 | 18.82 | 19.12 | 18.82 | 19.02 | 3,743,033 | +0.22(+1.16%) |
Sep 25, 2009 | 18.81 | 18.95 | 18.80 | 18.80 | 4,990,840 | -0.03(-0.18%) |
Sep 24, 2009 | 18.74 | 18.90 | 18.71 | 18.84 | 5,177,251 | +0.11(+0.59%) |
Sep 23, 2009 | 18.75 | 19.04 | 18.71 | 18.73 | 5,039,363 | -0.02(-0.09%) |
Sep 22, 2009 | 18.87 | 18.92 | 18.67 | 18.74 | 5,106,491 | -0.06(-0.32%) |
Sep 21, 2009 | 18.85 | 18.96 | 18.68 | 18.80 | 4,387,546 | -0.08(-0.41%) |
Sep 18, 2009 | 18.80 | 18.97 | 18.64 | 18.88 | 8,412,163 | +0.17(+0.91%) |
Sep 17, 2009 | 18.65 | 18.77 | 18.47 | 18.71 | 6,781,013 | +0.30(+1.60%) |
Sep 16, 2009 | 18.50 | 18.77 | 18.32 | 18.41 | 5,483,341 | +0.01(+0.07%) |
Sep 15, 2009 | 18.29 | 18.45 | 18.16 | 18.40 | 5,829,249 | +0.15(+0.81%) |
Sep 14, 2009 | 18.02 | 18.27 | 18.01 | 18.25 | 5,714,340 | +0.22(+1.22%) |
Sep 11, 2009 | 18.07 | 18.10 | 17.96 | 18.03 | 5,138,192 | -0.02(-0.09%) |
Sep 10, 2009 | 18.18 | 18.27 | 17.96 | 18.05 | 5,730,057 | -0.14(-0.79%) |
Sep 09, 2009 | 18.15 | 18.27 | 18.09 | 18.19 | 4,295,260 | +0.03(+0.18%) |
Sep 08, 2009 | 18.22 | 18.22 | 18.02 | 18.16 | 4,321,165 | +0.01(+0.06%) |
Sep 04, 2009 | 18.02 | 18.16 | 17.91 | 18.15 | 5,467,047 | +0.14(+0.79%) |
Sep 03, 2009 | 18.11 | 18.16 | 17.91 | 18.00 | 5,094,721 | +0.00(+0.00%) |
Sep 02, 2009 | 18.12 | 18.15 | 17.91 | 18.00 | 4,692,385 | -0.15(-0.82%) |