Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.21 | 18.44 | 18.02 | 18.26 | 70,883 | -0.10(-0.57%) |
Aug 30, 2010 | 18.50 | 18.62 | 18.15 | 18.36 | 10,889,414 | +0.00(+0.00%) |
Aug 27, 2010 | 18.30 | 18.63 | 18.13 | 18.36 | 15,850,540 | -0.08(-0.44%) |
Aug 26, 2010 | 18.53 | 18.72 | 18.15 | 18.44 | 20,192,026 | -0.22(-1.15%) |
Aug 25, 2010 | 18.50 | 18.76 | 18.43 | 18.66 | 36,162 | -0.02(-0.12%) |
Aug 24, 2010 | 18.82 | 18.90 | 18.64 | 18.68 | 4,526 | -0.44(-2.29%) |
Aug 23, 2010 | 19.41 | 19.46 | 19.01 | 19.12 | 12,591,017 | -0.15(-0.77%) |
Aug 20, 2010 | 19.28 | 19.34 | 18.92 | 19.27 | 14,547,138 | -0.05(-0.27%) |
Aug 19, 2010 | 19.44 | 19.63 | 19.11 | 19.32 | 2,508 | -0.20(-1.03%) |
Aug 18, 2010 | 19.43 | 19.75 | 19.33 | 19.52 | 21,248 | +0.04(+0.23%) |
Aug 17, 2010 | 19.31 | 19.73 | 19.20 | 19.48 | 13,254 | +0.37(+1.95%) |
Aug 16, 2010 | 19.16 | 19.40 | 19.00 | 19.11 | 10,694,325 | -0.15(-0.77%) |
Aug 13, 2010 | 19.26 | 19.46 | 19.22 | 19.26 | 12,060,277 | -0.16(-0.84%) |
Aug 12, 2010 | 19.41 | 19.66 | 19.35 | 19.42 | 13,498,248 | -0.23(-1.17%) |
Aug 11, 2010 | 19.95 | 20.12 | 19.62 | 19.65 | 16,139,350 | -0.67(-3.29%) |
Aug 10, 2010 | 20.18 | 20.52 | 20.14 | 20.32 | 807 | -0.09(-0.44%) |
Aug 09, 2010 | 20.67 | 20.69 | 20.30 | 20.41 | 10,472,778 | -0.15(-0.72%) |
Aug 06, 2010 | 20.56 | 20.63 | 20.20 | 20.56 | 11,885,552 | -0.14(-0.68%) |
Aug 05, 2010 | 20.50 | 20.72 | 20.41 | 20.70 | 9,064,643 | -0.02(-0.11%) |
Aug 04, 2010 | 20.50 | 20.85 | 20.41 | 20.72 | 7,585 | +0.28(+1.38%) |
Aug 03, 2010 | 20.49 | 20.55 | 20.36 | 20.44 | 36,162 | -0.14(-0.69%) |
Aug 02, 2010 | 20.39 | 20.59 | 20.16 | 20.58 | 20,250,090 | +0.51(+2.56%) |
Jul 30, 2010 | 20.07 | 20.30 | 19.78 | 20.07 | 21,606,748 | +0.00(+0.00%) |
Jul 29, 2010 | 20.18 | 20.41 | 19.89 | 20.07 | 18,166 | -0.01(-0.07%) |
Jul 28, 2010 | 20.08 | 20.34 | 20.03 | 20.08 | 26,736 | +0.04(+0.22%) |
Jul 27, 2010 | 20.04 | 20.40 | 20.02 | 20.04 | 24,156 | +0.00(+0.00%) |
Jul 26, 2010 | 20.02 | 20.18 | 19.79 | 20.04 | 16,299,768 | +0.08(+0.41%) |
Jul 23, 2010 | 19.81 | 20.15 | 19.62 | 19.95 | 19,707,468 | +0.07(+0.37%) |
Jul 22, 2010 | 20.11 | 20.27 | 19.62 | 19.88 | 14,337 | -0.01(-0.04%) |
Jul 21, 2010 | 20.13 | 20.70 | 19.81 | 19.89 | 84,410,576 | +1.17(+6.27%) |
Jul 20, 2010 | 18.71 | 18.76 | 17.82 | 18.71 | 20,344,894 | +0.33(+1.78%) |
Jul 19, 2010 | 18.37 | 18.54 | 18.08 | 18.39 | 11,956,280 | +0.03(+0.16%) |
Jul 16, 2010 | 18.36 | 18.82 | 18.18 | 18.36 | 22,883,646 | -0.31(-1.67%) |
Jul 15, 2010 | 18.97 | 19.08 | 18.40 | 18.67 | 19,267,144 | -0.28(-1.49%) |
Jul 14, 2010 | 18.89 | 19.01 | 18.62 | 18.95 | 76,129 | -0.09(-0.47%) |
Jul 13, 2010 | 18.49 | 19.12 | 18.49 | 19.04 | 41,389 | +0.82(+4.48%) |
Jul 12, 2010 | 18.27 | 18.31 | 17.95 | 18.23 | 10,619,141 | -0.10(-0.57%) |
Jul 09, 2010 | 18.33 | 18.36 | 17.84 | 18.33 | 13,750,057 | +0.37(+2.07%) |
Jul 08, 2010 | 18.02 | 18.14 | 17.71 | 17.96 | 21,265 | +0.19(+1.04%) |
Jul 07, 2010 | 17.13 | 17.83 | 17.11 | 17.77 | 21,344,232 | +0.73(+4.27%) |
Jul 06, 2010 | 17.05 | 17.38 | 16.85 | 17.05 | 14,417 | +0.10(+0.61%) |
Jul 02, 2010 | 16.94 | 17.32 | 16.80 | 16.94 | 16,070,016 | -0.19(-1.13%) |
Jul 01, 2010 | 17.22 | 17.34 | 16.62 | 17.13 | 29,394,378 | -0.09(-0.52%) |
Jun 30, 2010 | 17.42 | 17.66 | 17.17 | 17.22 | 2,026 | -0.18(-1.02%) |
Jun 29, 2010 | 17.40 | 17.84 | 17.27 | 17.40 | 47,513 | -1.16(-6.24%) |
Jun 25, 2010 | 18.56 | 18.72 | 18.11 | 18.56 | 30,544,230 | +0.56(+3.09%) |
Jun 24, 2010 | 18.46 | 18.51 | 17.95 | 18.00 | 118,305 | -0.57(-3.08%) |
Jun 23, 2010 | 18.66 | 18.86 | 18.50 | 18.57 | 21,741,698 | -0.11(-0.60%) |
Jun 22, 2010 | 19.00 | 19.23 | 18.66 | 18.69 | 41,168 | -0.32(-1.68%) |
Jun 21, 2010 | 19.31 | 19.41 | 18.94 | 19.00 | 20,236,008 | -0.07(-0.35%) |
Jun 18, 2010 | 19.07 | 19.12 | 18.70 | 19.07 | 21,264,748 | +0.28(+1.50%) |
Jun 17, 2010 | 19.19 | 19.21 | 18.69 | 18.79 | 34,506 | -0.33(-1.75%) |
Jun 16, 2010 | 19.12 | 19.20 | 18.89 | 19.12 | 20,381,324 | -0.13(-0.69%) |
Jun 15, 2010 | 18.94 | 19.29 | 18.67 | 19.26 | 1,212 | +0.46(+2.45%) |
Jun 14, 2010 | 19.47 | 19.48 | 18.77 | 18.80 | 21,101,720 | -0.50(-2.58%) |
Jun 11, 2010 | 18.74 | 19.35 | 18.71 | 19.29 | 15,308,623 | +0.30(+1.60%) |
Jun 10, 2010 | 18.91 | 19.08 | 18.55 | 18.99 | 21,405 | +0.34(+1.83%) |
Jun 09, 2010 | 19.11 | 19.20 | 18.51 | 18.65 | 21,775,102 | -0.34(-1.80%) |
Jun 08, 2010 | 18.89 | 19.06 | 18.38 | 18.99 | 1,212 | +0.22(+1.19%) |
Jun 07, 2010 | 19.41 | 19.55 | 18.72 | 18.77 | 19,750,154 | -0.52(-2.69%) |
Jun 04, 2010 | 19.29 | 19.78 | 19.25 | 19.29 | 23,057,626 | -0.64(-3.20%) |
Jun 03, 2010 | 20.26 | 20.30 | 19.72 | 19.92 | 14,124,592 | -0.24(-1.21%) |
Jun 02, 2010 | 19.58 | 20.19 | 19.42 | 20.17 | 78,999 | +0.78(+4.02%) |
Jun 01, 2010 | 19.88 | 20.19 | 19.35 | 19.39 | 85,192 | -0.73(-3.61%) |
May 28, 2010 | 20.12 | 20.59 | 19.91 | 20.12 | 20,667,328 | -0.41(-1.99%) |
May 27, 2010 | 20.04 | 20.56 | 19.83 | 20.53 | 24,540,932 | +0.84(+4.26%) |
May 26, 2010 | 19.73 | 20.10 | 19.66 | 19.69 | 27,577 | +0.31(+1.61%) |
May 25, 2010 | 18.44 | 19.41 | 18.37 | 19.38 | 192,463 | +0.27(+1.40%) |
May 24, 2010 | 20.27 | 20.27 | 19.08 | 19.11 | 30,697,622 | -1.01(-5.02%) |
May 21, 2010 | 18.61 | 20.24 | 18.57 | 20.12 | 43,710,048 | +1.09(+5.73%) |
May 20, 2010 | 19.18 | 19.61 | 19.03 | 19.03 | 48,993 | -1.04(-5.18%) |
May 19, 2010 | 19.73 | 20.22 | 19.60 | 20.07 | 32,116,048 | +0.23(+1.16%) |
May 18, 2010 | 20.36 | 20.36 | 19.64 | 19.84 | 93,280 | -0.28(-1.40%) |
May 17, 2010 | 20.07 | 20.23 | 19.67 | 20.12 | 25,857,990 | +0.02(+0.11%) |
May 14, 2010 | 20.10 | 20.22 | 19.86 | 20.10 | 34,130,640 | -0.40(-1.96%) |
May 13, 2010 | 20.83 | 21.04 | 20.49 | 20.50 | 25,186,052 | +0.39(+1.92%) |
May 12, 2010 | 20.29 | 20.70 | 19.93 | 20.11 | 59,879,444 | -0.95(-4.51%) |
May 11, 2010 | 21.42 | 21.51 | 20.91 | 21.06 | 1,145 | -0.36(-1.66%) |
May 10, 2010 | 21.27 | 21.50 | 21.02 | 21.42 | 29,323,472 | +0.82(+4.00%) |
May 07, 2010 | 20.65 | 20.96 | 20.01 | 20.59 | 43,724,656 | +0.55(+2.74%) |
May 06, 2010 | 21.52 | 21.72 | 19.52 | 20.04 | 18,192 | -1.51(-7.02%) |
May 05, 2010 | 21.56 | 21.97 | 21.51 | 21.56 | 21,243,342 | -0.33(-1.49%) |
May 04, 2010 | 22.30 | 22.30 | 21.76 | 21.88 | 12,613 | -0.70(-3.09%) |
May 03, 2010 | 22.45 | 22.71 | 22.11 | 22.58 | 19,714,822 | +0.16(+0.69%) |
Apr 30, 2010 | 23.00 | 23.06 | 22.41 | 22.43 | 33,961,372 | -0.81(-3.48%) |
Apr 29, 2010 | 22.74 | 23.57 | 22.58 | 23.23 | 25,405,118 | +0.73(+3.23%) |
Apr 28, 2010 | 22.46 | 22.93 | 22.22 | 22.51 | 25,828,526 | +0.33(+1.51%) |
Apr 27, 2010 | 22.68 | 23.14 | 22.05 | 22.17 | 16,798 | -0.75(-3.26%) |
Apr 26, 2010 | 23.62 | 23.68 | 22.79 | 22.92 | 24,163,684 | -0.74(-3.13%) |
Apr 23, 2010 | 23.68 | 23.82 | 23.42 | 23.66 | 18,774,960 | +0.03(+0.13%) |
Apr 22, 2010 | 23.07 | 23.78 | 22.88 | 23.63 | 31,009,032 | +0.16(+0.69%) |
Apr 21, 2010 | 23.47 | 23.92 | 23.03 | 23.47 | 84,439 | +0.91(+4.04%) |
Apr 20, 2010 | 22.10 | 22.61 | 21.81 | 22.56 | 43,972 | +0.66(+3.01%) |
Apr 19, 2010 | 21.41 | 22.14 | 21.31 | 21.90 | 39,429,016 | +0.30(+1.37%) |
Apr 16, 2010 | 22.78 | 22.81 | 21.24 | 21.60 | 81,668,048 | -1.27(-5.57%) |
Apr 15, 2010 | 23.05 | 23.12 | 22.77 | 22.88 | 20,277,608 | -0.19(-0.84%) |
Apr 14, 2010 | 22.93 | 23.30 | 22.60 | 23.07 | 38,788,792 | +0.49(+2.17%) |
Apr 13, 2010 | 22.84 | 22.96 | 22.52 | 22.58 | 18,860,624 | -0.33(-1.46%) |
Apr 12, 2010 | 23.07 | 23.20 | 22.78 | 22.91 | 17,674,250 | -0.04(-0.16%) |
Apr 09, 2010 | 23.04 | 23.30 | 22.78 | 22.95 | 25,352,084 | +0.07(+0.32%) |
Apr 08, 2010 | 22.15 | 22.93 | 22.02 | 22.88 | 28,169,730 | +0.64(+2.86%) |
Apr 07, 2010 | 21.71 | 22.50 | 21.67 | 22.24 | 29,533,866 | +0.49(+2.25%) |
Apr 06, 2010 | 21.67 | 21.94 | 21.45 | 21.75 | 18,413,996 | +0.06(+0.27%) |
Apr 05, 2010 | 21.69 | 21.85 | 21.58 | 21.69 | 15,428,214 | +0.06(+0.27%) |
Apr 01, 2010 | 21.82 | 21.63 | 21.63 | 21.63 | 23,987,344 | -0.07(-0.31%) |
Mar 31, 2010 | 21.45 | 21.86 | 21.34 | 21.70 | 17,225,906 | +0.06(+0.27%) |
Mar 30, 2010 | 21.71 | 21.82 | 21.35 | 21.64 | 19,527,544 | -0.16(-0.75%) |
Mar 29, 2010 | 21.69 | 21.93 | 21.48 | 21.80 | 20,271,480 | +0.43(+2.01%) |
Mar 26, 2010 | 21.54 | 21.65 | 21.17 | 21.37 | 24,602,686 | -0.04(-0.21%) |
Mar 25, 2010 | 21.88 | 22.07 | 21.39 | 21.42 | 29,300,164 | -0.34(-1.57%) |
Mar 24, 2010 | 21.80 | 21.99 | 21.68 | 21.76 | 17,487,080 | -0.12(-0.54%) |
Mar 23, 2010 | 21.95 | 22.03 | 21.74 | 21.88 | 16,386,797 | -0.05(-0.24%) |
Mar 22, 2010 | 21.71 | 22.03 | 21.54 | 21.93 | 16,969,408 | -0.02(-0.10%) |
Mar 19, 2010 | 22.33 | 22.38 | 21.85 | 21.95 | 33,295,312 | -0.33(-1.50%) |
Mar 18, 2010 | 22.37 | 22.49 | 22.00 | 22.28 | 21,982,396 | -0.15(-0.66%) |
Mar 17, 2010 | 22.62 | 22.72 | 22.27 | 22.43 | 24,871,870 | -0.02(-0.10%) |
Mar 16, 2010 | 22.03 | 22.54 | 21.88 | 22.45 | 22,506,100 | +0.50(+2.26%) |
Mar 15, 2010 | 21.77 | 22.01 | 21.73 | 21.96 | 24,001,088 | -0.20(-0.90%) |
Mar 12, 2010 | 22.34 | 22.81 | 22.10 | 22.16 | 26,242,018 | -0.08(-0.37%) |
Mar 11, 2010 | 22.17 | 22.31 | 21.95 | 22.24 | 20,248,880 | +0.04(+0.17%) |
Mar 10, 2010 | 21.65 | 22.45 | 21.36 | 22.20 | 39,387,836 | +0.68(+3.17%) |
Mar 09, 2010 | 21.82 | 21.86 | 21.45 | 21.52 | 27,095,200 | -0.39(-1.79%) |
Mar 08, 2010 | 21.87 | 22.03 | 21.73 | 21.91 | 14,925,099 | +0.13(+0.58%) |
Mar 05, 2010 | 21.88 | 22.04 | 21.68 | 21.79 | 24,322,750 | +0.16(+0.72%) |
Mar 04, 2010 | 20.98 | 21.69 | 21.03 | 21.63 | 27,868,160 | +0.65(+3.11%) |
Mar 03, 2010 | 21.22 | 21.37 | 20.96 | 20.98 | 23,842,074 | -0.28(-1.32%) |
Mar 02, 2010 | 21.02 | 21.42 | 20.99 | 21.26 | 17,602,612 | +0.38(+1.81%) |
Mar 01, 2010 | 20.97 | 21.22 | 20.82 | 20.88 | 12,446,622 | +0.01(+0.04%) |
Feb 26, 2010 | 20.54 | 21.04 | 20.45 | 20.88 | 25,208,266 | +0.33(+1.59%) |
Feb 25, 2010 | 20.23 | 20.62 | 20.08 | 20.55 | 20,654,394 | -0.05(-0.26%) |
Feb 24, 2010 | 20.20 | 20.73 | 20.07 | 20.60 | 24,207,790 | +0.49(+2.44%) |
Feb 23, 2010 | 20.48 | 21.05 | 20.08 | 20.11 | 28,206,900 | -0.41(-2.02%) |
Feb 22, 2010 | 20.39 | 20.65 | 20.23 | 20.53 | 19,576,936 | +0.22(+1.09%) |
Feb 19, 2010 | 20.08 | 20.37 | 19.94 | 20.31 | 16,683,595 | +0.11(+0.55%) |
Feb 18, 2010 | 20.17 | 20.35 | 20.00 | 20.19 | 16,376,692 | -0.10(-0.47%) |
Feb 17, 2010 | 20.65 | 20.71 | 20.17 | 20.29 | 22,394,216 | -0.32(-1.55%) |
Feb 16, 2010 | 20.12 | 20.69 | 20.27 | 20.61 | 21,280,740 | +0.49(+2.43%) |
Feb 12, 2010 | 19.71 | 20.12 | 20.12 | 20.12 | 22,446,222 | +0.03(+0.15%) |
Feb 11, 2010 | 20.30 | 20.39 | 19.91 | 20.09 | 25,408,756 | -0.29(-1.42%) |
Feb 10, 2010 | 20.06 | 20.56 | 20.02 | 20.38 | 18,707,264 | +0.28(+1.40%) |
Feb 09, 2010 | 19.90 | 20.22 | 19.70 | 20.10 | 26,345,370 | +0.10(+0.52%) |
Feb 08, 2010 | 20.07 | 20.40 | 19.55 | 19.99 | 19,596,322 | -0.20(-0.99%) |
Feb 05, 2010 | 19.69 | 20.22 | 19.37 | 20.19 | 34,493,900 | +0.47(+2.37%) |
Feb 04, 2010 | 20.45 | 20.48 | 19.63 | 19.73 | 40,168,416 | -0.93(-4.52%) |
Feb 03, 2010 | 20.86 | 21.06 | 20.51 | 20.66 | 24,970,530 | -0.13(-0.61%) |
Feb 02, 2010 | 20.45 | 20.90 | 20.38 | 20.79 | 28,341,290 | +0.31(+1.54%) |
Feb 01, 2010 | 19.97 | 20.74 | 19.94 | 20.47 | 26,315,768 | +0.63(+3.19%) |
Jan 29, 2010 | 20.62 | 20.63 | 19.74 | 19.84 | 28,575,208 | -0.53(-2.58%) |
Jan 28, 2010 | 20.89 | 20.93 | 20.09 | 20.37 | 34,393,684 | -0.34(-1.65%) |
Jan 27, 2010 | 20.25 | 20.82 | 19.94 | 20.71 | 41,901,764 | +0.50(+2.46%) |
Jan 26, 2010 | 20.47 | 20.92 | 20.12 | 20.21 | 32,964,758 | -0.30(-1.48%) |
Jan 25, 2010 | 20.87 | 21.09 | 20.23 | 20.51 | 28,535,226 | -0.04(-0.22%) |
Jan 22, 2010 | 21.19 | 21.58 | 20.28 | 20.56 | 63,180,668 | -1.14(-5.25%) |
Jan 21, 2010 | 22.40 | 22.59 | 20.88 | 21.70 | 76,777,304 | -0.95(-4.21%) |
Jan 20, 2010 | 22.75 | 23.10 | 22.44 | 22.65 | 28,667,602 | -0.39(-1.70%) |
Jan 19, 2010 | 22.54 | 23.12 | 22.43 | 23.04 | 22,961,758 | +0.58(+2.57%) |
Jan 15, 2010 | 22.90 | 22.47 | 22.47 | 22.47 | 37,741,568 | -0.61(-2.63%) |
Jan 14, 2010 | 23.00 | 23.15 | 22.44 | 23.07 | 33,388,784 | -0.04(-0.19%) |
Jan 13, 2010 | 22.99 | 23.66 | 22.71 | 23.12 | 25,309,282 | +0.10(+0.42%) |
Jan 12, 2010 | 23.39 | 23.56 | 22.92 | 23.02 | 20,031,028 | -0.67(-2.84%) |
Jan 11, 2010 | 23.95 | 24.00 | 23.49 | 23.69 | 13,642,892 | -0.16(-0.65%) |
Jan 08, 2010 | 24.11 | 24.27 | 23.65 | 23.85 | 21,630,274 | -0.50(-2.04%) |
Jan 07, 2010 | 24.00 | 24.60 | 23.86 | 24.34 | 25,274,976 | +0.35(+1.45%) |
Jan 06, 2010 | 23.64 | 24.10 | 23.51 | 24.00 | 23,027,962 | +0.30(+1.28%) |
Jan 05, 2010 | 22.93 | 23.76 | 22.87 | 23.69 | 30,443,586 | +0.84(+3.66%) |
Jan 04, 2010 | 22.70 | 23.64 | 22.65 | 22.86 | 27,551,190 | +0.97(+4.43%) |
Dec 31, 2009 | 21.81 | 21.89 | 21.89 | 21.89 | 13,356,756 | +0.08(+0.37%) |
Dec 30, 2009 | 21.61 | 21.85 | 21.59 | 21.81 | 8,304,447 | +0.04(+0.20%) |
Dec 29, 2009 | 21.82 | 21.91 | 21.56 | 21.76 | 10,433,105 | +0.10(+0.48%) |
Dec 28, 2009 | 21.90 | 21.97 | 21.63 | 21.66 | 11,639,219 | -0.23(-1.05%) |
Dec 24, 2009 | 21.81 | 21.91 | 21.78 | 21.89 | 3,587,439 | +0.14(+0.65%) |
Dec 23, 2009 | 21.94 | 22.00 | 21.67 | 21.75 | 9,803,735 | -0.14(-0.64%) |
Dec 22, 2009 | 22.06 | 22.16 | 21.73 | 21.89 | 13,062,614 | +0.01(+0.03%) |
Dec 21, 2009 | 21.75 | 22.02 | 21.70 | 21.88 | 12,970,947 | +0.28(+1.30%) |
Dec 18, 2009 | 21.62 | 21.70 | 21.30 | 21.60 | 26,826,144 | +0.07(+0.31%) |
Dec 17, 2009 | 22.18 | 22.33 | 21.48 | 21.53 | 31,453,372 | -0.89(-3.99%) |
Dec 16, 2009 | 22.25 | 22.52 | 22.15 | 22.43 | 17,699,418 | +0.36(+1.61%) |
Dec 15, 2009 | 22.15 | 22.29 | 21.91 | 22.07 | 21,306,274 | -0.24(-1.06%) |
Dec 14, 2009 | 22.10 | 22.43 | 22.10 | 22.31 | 19,518,522 | +0.29(+1.31%) |
Dec 11, 2009 | 22.33 | 22.44 | 21.95 | 22.02 | 14,669,010 | -0.33(-1.49%) |
Dec 10, 2009 | 22.50 | 22.53 | 22.12 | 22.35 | 16,144,472 | -0.09(-0.40%) |
Dec 09, 2009 | 22.41 | 22.58 | 22.05 | 22.44 | 15,840,768 | +0.15(+0.66%) |
Dec 08, 2009 | 22.25 | 22.61 | 22.12 | 22.30 | 18,956,670 | -0.17(-0.76%) |
Dec 07, 2009 | 22.77 | 23.06 | 22.35 | 22.47 | 14,055,699 | -0.44(-1.90%) |
Dec 04, 2009 | 22.81 | 22.95 | 22.38 | 22.90 | 22,074,352 | +0.57(+2.55%) |
Dec 03, 2009 | 22.86 | 23.15 | 22.30 | 22.33 | 19,923,006 | -0.30(-1.31%) |
Dec 02, 2009 | 23.18 | 23.23 | 22.57 | 22.63 | 23,289,548 | -0.68(-2.92%) |
Dec 01, 2009 | 23.49 | 23.64 | 23.22 | 23.31 | 15,953,639 | -0.04(-0.19%) |
Nov 30, 2009 | 22.70 | 23.42 | 22.58 | 23.35 | 20,707,360 | +0.79(+3.51%) |
Nov 27, 2009 | 22.44 | 22.89 | 22.18 | 22.56 | 15,186,913 | -0.67(-2.90%) |
Nov 25, 2009 | 23.80 | 23.80 | 23.12 | 23.23 | 20,309,624 | -0.52(-2.18%) |
Nov 24, 2009 | 24.14 | 24.14 | 23.68 | 23.75 | 13,098,621 | -0.37(-1.53%) |
Nov 23, 2009 | 24.07 | 24.42 | 23.98 | 24.12 | 12,893,798 | +0.38(+1.62%) |
Nov 20, 2009 | 23.97 | 24.25 | 23.71 | 23.74 | 16,086,901 | -0.16(-0.65%) |
Nov 19, 2009 | 24.41 | 24.47 | 23.79 | 23.89 | 16,382,009 | -0.75(-3.06%) |
Nov 18, 2009 | 24.74 | 24.89 | 24.31 | 24.65 | 14,765,658 | -0.10(-0.42%) |
Nov 17, 2009 | 25.22 | 25.24 | 24.58 | 24.75 | 19,265,572 | -0.56(-2.22%) |
Nov 16, 2009 | 24.65 | 25.55 | 24.57 | 25.31 | 30,750,090 | +0.84(+3.45%) |
Nov 13, 2009 | 24.27 | 24.55 | 24.18 | 24.47 | 13,997,360 | +0.06(+0.24%) |
Nov 12, 2009 | 24.88 | 24.96 | 24.36 | 24.41 | 16,893,888 | -0.55(-2.19%) |
Nov 11, 2009 | 25.13 | 25.47 | 24.70 | 24.96 | 17,481,432 | +0.04(+0.15%) |
Nov 10, 2009 | 25.00 | 25.11 | 24.70 | 24.92 | 13,750,730 | -0.18(-0.74%) |
Nov 09, 2009 | 24.30 | 25.19 | 24.27 | 25.11 | 20,669,794 | +1.00(+4.14%) |
Nov 06, 2009 | 23.61 | 24.12 | 23.52 | 24.11 | 17,830,684 | +0.43(+1.81%) |
Nov 05, 2009 | 23.51 | 24.01 | 23.11 | 23.68 | 20,082,526 | +0.40(+1.72%) |
Nov 04, 2009 | 24.21 | 24.27 | 23.15 | 23.28 | 27,065,880 | -0.49(-2.05%) |
Nov 03, 2009 | 23.17 | 23.88 | 23.11 | 23.77 | 19,816,004 | +0.12(+0.50%) |
Nov 02, 2009 | 23.76 | 24.11 | 22.86 | 23.65 | 27,770,694 | -0.10(-0.44%) |
Oct 30, 2009 | 24.51 | 24.76 | 23.44 | 23.75 | 29,289,634 | -1.15(-4.60%) |
Oct 29, 2009 | 24.45 | 24.98 | 24.20 | 24.90 | 23,748,124 | +1.01(+4.21%) |
Oct 28, 2009 | 25.15 | 25.29 | 23.77 | 23.89 | 34,582,396 | -1.33(-5.28%) |
Oct 27, 2009 | 25.66 | 25.88 | 24.98 | 25.22 | 22,245,748 | -0.51(-1.98%) |
Oct 26, 2009 | 25.90 | 26.46 | 25.56 | 25.73 | 32,263,240 | -0.15(-0.57%) |
Oct 23, 2009 | 26.23 | 26.28 | 25.70 | 25.88 | 36,842,836 | -0.55(-2.07%) |
Oct 22, 2009 | 25.25 | 26.43 | 24.90 | 26.43 | 39,635,228 | +1.23(+4.87%) |
Oct 21, 2009 | 24.05 | 25.88 | 24.83 | 25.20 | 66,071,384 | +1.15(+4.80%) |
Oct 20, 2009 | 24.14 | 24.82 | 23.80 | 24.05 | 20,896,604 | -0.44(-1.78%) |
Oct 19, 2009 | 24.50 | 24.76 | 24.08 | 24.48 | 23,907,746 | +0.09(+0.36%) |
Oct 16, 2009 | 23.46 | 24.45 | 23.44 | 24.40 | 38,703,504 | +0.21(+0.86%) |
Oct 15, 2009 | 23.66 | 24.21 | 23.60 | 24.19 | 22,559,800 | -0.09(-0.37%) |
Oct 14, 2009 | 23.71 | 24.37 | 23.47 | 24.28 | 31,967,602 | +1.25(+5.43%) |
Oct 13, 2009 | 23.22 | 23.28 | 22.94 | 23.03 | 19,178,528 | -0.46(-1.95%) |
Oct 12, 2009 | 23.50 | 23.79 | 23.26 | 23.49 | 15,061,866 | -0.24(-1.03%) |
Oct 09, 2009 | 23.63 | 23.84 | 23.55 | 23.73 | 15,734,686 | +0.11(+0.47%) |
Oct 08, 2009 | 23.36 | 23.74 | 23.21 | 23.62 | 25,611,638 | +0.58(+2.50%) |
Oct 07, 2009 | 22.58 | 23.05 | 22.57 | 23.04 | 14,498,306 | +0.27(+1.20%) |
Oct 06, 2009 | 22.22 | 23.06 | 22.18 | 22.77 | 26,305,934 | +0.70(+3.18%) |
Oct 05, 2009 | 22.11 | 22.15 | 21.73 | 22.07 | 21,601,470 | +0.28(+1.29%) |
Oct 02, 2009 | 21.65 | 22.11 | 21.26 | 21.78 | 26,869,512 | -0.30(-1.37%) |
Oct 01, 2009 | 22.68 | 22.84 | 22.00 | 22.09 | 25,678,688 | -0.75(-3.27%) |
Sep 30, 2009 | 22.89 | 23.17 | 22.60 | 22.83 | 21,562,570 | -0.16(-0.68%) |
Sep 29, 2009 | 23.06 | 23.33 | 22.89 | 22.99 | 17,014,772 | +0.22(+0.97%) |
Sep 28, 2009 | 22.82 | 23.12 | 22.70 | 22.77 | 20,845,888 | +0.18(+0.79%) |
Sep 25, 2009 | 22.75 | 22.87 | 22.18 | 22.59 | 23,176,750 | -0.13(-0.59%) |
Sep 24, 2009 | 23.59 | 23.82 | 22.66 | 22.72 | 29,749,956 | -0.96(-4.06%) |
Sep 23, 2009 | 24.51 | 24.65 | 23.59 | 23.69 | 29,262,512 | -0.70(-2.88%) |
Sep 22, 2009 | 23.62 | 24.39 | 23.55 | 24.39 | 34,207,340 | +1.01(+4.33%) |
Sep 21, 2009 | 22.88 | 23.62 | 22.85 | 23.37 | 29,194,064 | +0.17(+0.73%) |
Sep 18, 2009 | 22.88 | 23.32 | 22.81 | 23.20 | 33,715,508 | +0.24(+1.06%) |
Sep 17, 2009 | 22.22 | 23.07 | 22.18 | 22.96 | 45,604,076 | +1.62(+7.59%) |
Sep 16, 2009 | 21.33 | 22.32 | 21.19 | 21.34 | 46,946,588 | +0.09(+0.42%) |
Sep 15, 2009 | 21.33 | 21.84 | 21.10 | 21.25 | 31,353,818 | -0.01(-0.03%) |
Sep 14, 2009 | 21.10 | 21.28 | 20.68 | 21.26 | 27,682,306 | -0.05(-0.24%) |
Sep 11, 2009 | 21.41 | 21.73 | 21.08 | 21.31 | 31,069,350 | +0.13(+0.63%) |
Sep 10, 2009 | 21.14 | 21.26 | 20.79 | 21.18 | 31,379,730 | +0.07(+0.32%) |
Sep 09, 2009 | 21.05 | 21.33 | 20.63 | 21.11 | 34,898,864 | +0.55(+2.70%) |
Sep 08, 2009 | 20.83 | 20.85 | 20.49 | 20.56 | 19,697,212 | +0.11(+0.54%) |
Sep 04, 2009 | 20.54 | 20.74 | 20.23 | 20.45 | 24,194,336 | +0.00(+0.00%) |
Sep 03, 2009 | 20.29 | 20.47 | 20.11 | 20.45 | 17,686,240 | +0.41(+2.07%) |
Sep 02, 2009 | 20.28 | 20.68 | 19.97 | 20.03 | 27,969,896 | -0.27(-1.31%) |