Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.95 | 24.13 | 23.58 | 23.96 | 16,826 | +0.16(+0.68%) |
Aug 30, 2010 | 24.40 | 24.41 | 23.73 | 23.80 | 3,881,315 | -0.66(-2.70%) |
Aug 27, 2010 | 24.46 | 24.54 | 23.97 | 24.46 | 2,266,026 | +0.16(+0.65%) |
Aug 26, 2010 | 24.30 | 24.48 | 24.11 | 24.30 | 6,062 | +0.03(+0.12%) |
Aug 25, 2010 | 23.89 | 24.34 | 23.82 | 24.27 | 20,332 | +0.19(+0.80%) |
Aug 24, 2010 | 23.75 | 24.21 | 23.67 | 24.08 | 5,171 | -0.04(-0.16%) |
Aug 23, 2010 | 24.60 | 24.68 | 24.08 | 24.12 | 3,846,696 | -0.35(-1.45%) |
Aug 20, 2010 | 24.54 | 24.71 | 24.35 | 24.47 | 2,967,732 | -0.28(-1.12%) |
Aug 19, 2010 | 24.95 | 25.00 | 24.49 | 24.75 | 4,802 | -0.29(-1.16%) |
Aug 18, 2010 | 24.99 | 25.26 | 24.79 | 25.04 | 43,432 | +0.07(+0.27%) |
Aug 17, 2010 | 24.61 | 25.21 | 24.42 | 24.97 | 4,376 | +0.48(+1.97%) |
Aug 16, 2010 | 24.53 | 24.56 | 24.24 | 24.49 | 5,738,188 | -0.17(-0.67%) |
Aug 13, 2010 | 24.66 | 25.04 | 24.43 | 24.66 | 4,975,731 | -0.42(-1.67%) |
Aug 12, 2010 | 23.34 | 25.22 | 23.29 | 25.07 | 21,265,550 | -0.66(-2.57%) |
Aug 11, 2010 | 26.33 | 26.44 | 25.63 | 25.73 | 274 | -1.11(-4.15%) |
Aug 10, 2010 | 26.99 | 27.02 | 26.76 | 26.85 | 3,104 | -0.41(-1.52%) |
Aug 09, 2010 | 27.14 | 27.41 | 27.14 | 27.26 | 2,795,383 | +0.20(+0.74%) |
Aug 06, 2010 | 27.06 | 27.18 | 26.66 | 27.06 | 3,027,983 | +0.06(+0.24%) |
Aug 05, 2010 | 26.85 | 27.21 | 26.76 | 27.00 | 3,381,563 | +0.01(+0.05%) |
Aug 04, 2010 | 26.88 | 27.09 | 26.77 | 26.98 | 8,761 | +0.21(+0.80%) |
Aug 03, 2010 | 27.03 | 27.07 | 26.51 | 26.77 | 6,242 | -0.29(-1.06%) |
Aug 02, 2010 | 26.95 | 27.35 | 26.63 | 27.06 | 4,623,181 | +0.51(+1.93%) |
Jul 30, 2010 | 26.54 | 26.68 | 26.29 | 26.54 | 3,610,734 | -0.06(-0.22%) |
Jul 29, 2010 | 26.54 | 26.83 | 26.34 | 26.60 | 17,199 | +0.17(+0.63%) |
Jul 28, 2010 | 27.02 | 27.02 | 26.39 | 26.44 | 3,146,549 | -0.61(-2.25%) |
Jul 27, 2010 | 27.05 | 27.24 | 26.85 | 27.05 | 25,008 | +0.20(+0.73%) |
Jul 26, 2010 | 26.25 | 26.85 | 26.18 | 26.85 | 5,832,639 | +0.13(+0.48%) |
Jul 23, 2010 | 25.98 | 26.73 | 25.80 | 26.72 | 5,977,982 | +0.17(+0.64%) |
Jul 22, 2010 | 26.33 | 26.66 | 26.20 | 26.55 | 9,113 | +0.47(+1.82%) |
Jul 21, 2010 | 26.72 | 26.89 | 25.90 | 26.08 | 3,935,089 | -0.54(-2.02%) |
Jul 20, 2010 | 26.62 | 26.63 | 26.00 | 26.62 | 5,429,570 | -0.17(-0.62%) |
Jul 19, 2010 | 27.24 | 27.33 | 26.64 | 26.78 | 3,336,186 | -0.28(-1.04%) |
Jul 16, 2010 | 27.06 | 27.56 | 26.94 | 27.06 | 3,867,497 | -0.62(-2.25%) |
Jul 15, 2010 | 27.70 | 27.72 | 27.34 | 27.69 | 7,336,890 | -0.08(-0.29%) |
Jul 14, 2010 | 27.04 | 27.77 | 26.88 | 27.77 | 1,196 | +0.59(+2.18%) |
Jul 13, 2010 | 26.74 | 27.30 | 26.64 | 27.18 | 391 | +0.67(+2.54%) |
Jul 12, 2010 | 26.39 | 26.62 | 26.22 | 26.50 | 3,125,361 | -0.02(-0.06%) |
Jul 09, 2010 | 26.52 | 26.74 | 26.10 | 26.52 | 4,461,901 | +0.29(+1.12%) |
Jul 08, 2010 | 25.96 | 26.27 | 25.70 | 26.22 | 6,399 | +0.47(+1.84%) |
Jul 07, 2010 | 25.11 | 25.76 | 25.11 | 25.75 | 4,889,231 | +0.74(+2.95%) |
Jul 06, 2010 | 24.80 | 25.54 | 24.72 | 25.01 | 13,106 | +0.54(+2.21%) |
Jul 02, 2010 | 24.47 | 24.73 | 23.92 | 24.47 | 4,368,110 | +0.20(+0.84%) |
Jul 01, 2010 | 23.79 | 24.33 | 23.62 | 24.27 | 5,459,525 | +0.50(+2.12%) |
Jun 30, 2010 | 23.63 | 24.14 | 23.59 | 23.76 | 16,380 | +0.18(+0.78%) |
Jun 29, 2010 | 23.80 | 23.80 | 23.36 | 23.58 | 6,151 | -0.40(-1.65%) |
Jun 25, 2010 | 23.98 | 24.33 | 23.85 | 23.98 | 2,863,460 | -0.12(-0.50%) |
Jun 24, 2010 | 24.32 | 24.39 | 24.03 | 24.10 | 2,839,103 | -0.35(-1.45%) |
Jun 23, 2010 | 24.60 | 24.60 | 24.05 | 24.45 | 3,252,106 | -0.18(-0.73%) |
Jun 22, 2010 | 25.12 | 25.45 | 24.57 | 24.63 | 8,866 | -0.52(-2.07%) |
Jun 21, 2010 | 25.92 | 25.93 | 25.01 | 25.15 | 3,646,172 | -0.41(-1.60%) |
Jun 18, 2010 | 25.56 | 25.66 | 25.29 | 25.56 | 3,501,655 | +0.09(+0.35%) |
Jun 17, 2010 | 25.52 | 25.52 | 24.97 | 25.47 | 3,443,043 | +0.12(+0.47%) |
Jun 16, 2010 | 25.46 | 25.59 | 25.21 | 25.35 | 4,475,011 | -0.34(-1.33%) |
Jun 15, 2010 | 24.91 | 25.71 | 24.75 | 25.69 | 17,612 | +0.89(+3.59%) |
Jun 14, 2010 | 24.74 | 25.04 | 24.48 | 24.80 | 4,439,960 | +0.13(+0.52%) |
Jun 11, 2010 | 24.52 | 24.68 | 24.19 | 24.67 | 4,247,131 | -0.11(-0.43%) |
Jun 10, 2010 | 24.53 | 24.81 | 24.51 | 24.78 | 10,651 | +0.48(+1.97%) |
Jun 09, 2010 | 23.94 | 24.85 | 23.91 | 24.30 | 5,411,836 | +0.39(+1.64%) |
Jun 08, 2010 | 23.37 | 23.98 | 23.10 | 23.91 | 19,921 | +0.50(+2.15%) |
Jun 07, 2010 | 23.63 | 23.92 | 23.34 | 23.41 | 8,664,229 | -0.19(-0.81%) |
Jun 04, 2010 | 23.60 | 24.89 | 23.54 | 23.60 | 7,364,926 | -1.78(-7.01%) |
Jun 03, 2010 | 25.16 | 25.46 | 25.15 | 25.38 | 4,252,745 | +0.35(+1.40%) |
Jun 02, 2010 | 24.75 | 25.08 | 24.45 | 25.03 | 8,885 | +0.33(+1.33%) |
Jun 01, 2010 | 24.58 | 25.15 | 24.38 | 24.70 | 5,420,502 | -0.15(-0.60%) |
May 28, 2010 | 24.85 | 25.18 | 24.80 | 24.85 | 3,505,466 | -0.18(-0.72%) |
May 27, 2010 | 24.46 | 25.06 | 24.46 | 25.03 | 5,214,572 | +0.95(+3.93%) |
May 26, 2010 | 24.70 | 24.93 | 24.08 | 24.08 | 9,751,115 | -0.47(-1.91%) |
May 25, 2010 | 24.23 | 24.58 | 24.03 | 24.55 | 5,274 | -0.43(-1.74%) |
May 24, 2010 | 25.05 | 25.20 | 24.78 | 24.98 | 3,851,562 | -0.13(-0.53%) |
May 21, 2010 | 24.45 | 25.17 | 24.09 | 25.12 | 5,520,297 | +0.36(+1.46%) |
May 20, 2010 | 24.74 | 25.15 | 24.67 | 24.75 | 6,612,075 | -0.87(-3.38%) |
May 19, 2010 | 25.66 | 25.78 | 25.24 | 25.62 | 4,014,915 | -0.15(-0.58%) |
May 18, 2010 | 26.51 | 26.70 | 25.61 | 25.77 | 823 | -0.57(-2.17%) |
May 17, 2010 | 26.02 | 26.37 | 25.64 | 26.34 | 5,988,870 | +0.31(+1.20%) |
May 14, 2010 | 26.03 | 26.83 | 25.86 | 26.03 | 7,079,028 | -0.92(-3.42%) |
May 13, 2010 | 27.16 | 27.47 | 26.95 | 26.95 | 3,965,170 | -0.30(-1.10%) |
May 12, 2010 | 27.02 | 27.27 | 26.83 | 27.25 | 3,353,864 | +0.32(+1.20%) |
May 11, 2010 | 27.04 | 27.24 | 26.92 | 26.92 | 1,439 | +0.14(+0.51%) |
May 10, 2010 | 26.71 | 26.83 | 26.30 | 26.79 | 9,543,331 | +1.83(+7.33%) |
May 07, 2010 | 25.90 | 25.90 | 24.76 | 24.96 | 10,100,771 | -0.96(-3.72%) |
May 06, 2010 | 26.69 | 26.81 | 24.09 | 25.92 | 10,741,105 | -1.44(-5.27%) |
May 05, 2010 | 27.23 | 27.58 | 26.72 | 27.36 | 7,879,760 | -0.38(-1.37%) |
May 04, 2010 | 27.93 | 28.02 | 27.50 | 27.74 | 5,555,619 | -0.46(-1.62%) |
May 03, 2010 | 28.19 | 28.30 | 28.02 | 28.20 | 3,589,359 | +0.09(+0.32%) |
Apr 30, 2010 | 28.14 | 28.42 | 28.01 | 28.11 | 3,840,920 | -0.12(-0.44%) |
Apr 29, 2010 | 28.49 | 28.63 | 28.14 | 28.23 | 4,854,926 | -0.17(-0.59%) |
Apr 28, 2010 | 28.81 | 28.92 | 28.12 | 28.40 | 5,085,367 | -0.20(-0.69%) |
Apr 27, 2010 | 28.02 | 28.96 | 27.57 | 28.60 | 14,952,804 | -1.25(-4.17%) |
Apr 26, 2010 | 29.51 | 30.40 | 29.51 | 29.84 | 8,751,344 | +0.20(+0.69%) |
Apr 23, 2010 | 29.40 | 29.68 | 29.21 | 29.64 | 3,225,369 | +0.23(+0.77%) |
Apr 22, 2010 | 28.72 | 29.43 | 28.49 | 29.41 | 5,406,811 | +0.57(+1.98%) |
Apr 21, 2010 | 28.84 | 29.21 | 28.56 | 28.84 | 14,715 | -0.39(-1.34%) |
Apr 20, 2010 | 28.88 | 29.26 | 28.68 | 29.23 | 8,759 | +0.48(+1.68%) |
Apr 19, 2010 | 28.88 | 29.03 | 28.34 | 28.75 | 4,586,154 | -0.20(-0.69%) |
Apr 16, 2010 | 28.51 | 29.04 | 28.51 | 28.95 | 4,331,139 | +0.29(+1.01%) |
Apr 15, 2010 | 28.44 | 28.76 | 28.31 | 28.66 | 2,397,776 | +0.21(+0.75%) |
Apr 14, 2010 | 28.09 | 28.48 | 28.08 | 28.45 | 2,835,048 | +0.37(+1.31%) |
Apr 13, 2010 | 28.06 | 28.22 | 27.89 | 28.08 | 4,579,916 | -0.03(-0.11%) |
Apr 12, 2010 | 27.93 | 28.23 | 27.87 | 28.11 | 2,686,066 | +0.20(+0.70%) |
Apr 09, 2010 | 27.39 | 27.96 | 27.34 | 27.91 | 3,162,278 | +0.61(+2.22%) |
Apr 08, 2010 | 26.97 | 27.44 | 26.66 | 27.31 | 2,829,948 | +0.24(+0.88%) |
Apr 07, 2010 | 27.02 | 27.16 | 26.67 | 27.07 | 3,800,897 | +0.09(+0.32%) |
Apr 06, 2010 | 27.46 | 27.58 | 26.79 | 26.98 | 6,873,896 | -0.96(-3.43%) |
Apr 05, 2010 | 28.01 | 28.13 | 27.55 | 27.94 | 3,594,445 | -0.02(-0.08%) |
Apr 01, 2010 | 27.79 | 27.96 | 27.96 | 27.96 | 4,568,805 | +0.30(+1.09%) |
Mar 31, 2010 | 27.87 | 27.92 | 27.48 | 27.66 | 2,884,442 | -0.27(-0.96%) |
Mar 30, 2010 | 27.81 | 28.04 | 27.64 | 27.93 | 3,380,669 | +0.18(+0.65%) |
Mar 29, 2010 | 27.35 | 27.79 | 27.32 | 27.75 | 2,927,229 | +0.49(+1.81%) |
Mar 26, 2010 | 27.06 | 27.31 | 26.95 | 27.26 | 3,964,206 | +0.23(+0.84%) |
Mar 25, 2010 | 27.27 | 27.54 | 27.02 | 27.03 | 2,913,001 | -0.13(-0.47%) |
Mar 24, 2010 | 27.77 | 27.82 | 27.15 | 27.16 | 3,841,119 | -0.69(-2.47%) |
Mar 23, 2010 | 27.64 | 27.88 | 27.49 | 27.84 | 2,190,392 | +0.15(+0.54%) |
Mar 22, 2010 | 26.80 | 27.74 | 26.43 | 27.70 | 3,464,039 | +0.78(+2.88%) |
Mar 19, 2010 | 27.24 | 27.72 | 26.75 | 26.92 | 3,194,207 | -0.29(-1.05%) |
Mar 18, 2010 | 27.29 | 27.41 | 27.03 | 27.21 | 2,027,056 | -0.06(-0.20%) |
Mar 17, 2010 | 27.06 | 27.37 | 27.03 | 27.26 | 2,170,595 | +0.21(+0.77%) |
Mar 16, 2010 | 26.90 | 27.08 | 26.81 | 27.05 | 2,408,455 | +0.14(+0.52%) |
Mar 15, 2010 | 26.83 | 26.91 | 26.80 | 26.91 | 3,913,851 | -0.17(-0.63%) |
Mar 12, 2010 | 27.02 | 27.12 | 26.84 | 27.08 | 2,416,443 | +0.14(+0.51%) |
Mar 11, 2010 | 26.33 | 26.98 | 26.31 | 26.95 | 3,746,929 | +0.57(+2.15%) |
Mar 10, 2010 | 26.22 | 26.46 | 26.15 | 26.38 | 2,617,135 | +0.09(+0.34%) |
Mar 09, 2010 | 26.44 | 26.51 | 26.20 | 26.29 | 3,002,904 | -0.29(-1.11%) |
Mar 08, 2010 | 26.44 | 26.59 | 26.13 | 26.58 | 3,221,138 | +0.29(+1.10%) |
Mar 05, 2010 | 26.19 | 26.41 | 25.74 | 26.29 | 3,011,680 | +0.25(+0.95%) |
Mar 04, 2010 | 26.09 | 26.27 | 26.01 | 26.05 | 3,765,256 | -0.04(-0.16%) |
Mar 03, 2010 | 26.28 | 26.39 | 26.04 | 26.09 | 3,468,865 | -0.17(-0.67%) |
Mar 02, 2010 | 26.49 | 26.52 | 26.20 | 26.26 | 6,690,607 | -0.24(-0.92%) |
Mar 01, 2010 | 25.78 | 26.54 | 25.71 | 26.51 | 7,123,567 | +0.87(+3.38%) |
Feb 26, 2010 | 25.90 | 25.90 | 25.58 | 25.64 | 2,940,455 | -0.19(-0.73%) |
Feb 25, 2010 | 25.42 | 25.88 | 25.15 | 25.83 | 5,014,628 | +0.24(+0.93%) |
Feb 24, 2010 | 25.12 | 25.61 | 25.12 | 25.59 | 5,605,076 | +0.58(+2.30%) |
Feb 23, 2010 | 25.15 | 25.37 | 24.98 | 25.01 | 2,914,811 | -0.18(-0.73%) |
Feb 22, 2010 | 25.09 | 25.29 | 25.08 | 25.20 | 2,648,131 | +0.11(+0.44%) |
Feb 19, 2010 | 25.32 | 25.33 | 25.03 | 25.09 | 3,474,336 | -0.29(-1.14%) |
Feb 18, 2010 | 25.06 | 25.44 | 25.00 | 25.38 | 3,596,947 | +0.28(+1.10%) |
Feb 17, 2010 | 24.95 | 25.16 | 24.86 | 25.10 | 3,103,340 | +0.21(+0.86%) |
Feb 16, 2010 | 24.28 | 24.92 | 24.28 | 24.89 | 3,618,699 | +0.72(+3.00%) |
Feb 12, 2010 | 23.96 | 24.16 | 24.16 | 24.16 | 9,016,601 | -0.09(-0.37%) |
Feb 11, 2010 | 23.91 | 24.28 | 23.73 | 24.25 | 3,837,207 | +0.35(+1.44%) |
Feb 10, 2010 | 23.84 | 24.11 | 23.67 | 23.90 | 4,509,806 | -0.08(-0.34%) |
Feb 09, 2010 | 23.93 | 24.14 | 23.69 | 23.99 | 6,031,864 | +0.26(+1.10%) |
Feb 08, 2010 | 23.63 | 24.30 | 23.61 | 23.73 | 5,581,979 | +0.10(+0.43%) |
Feb 05, 2010 | 23.72 | 23.75 | 23.12 | 23.62 | 5,307,039 | -0.19(-0.79%) |
Feb 04, 2010 | 23.91 | 24.04 | 23.63 | 23.81 | 6,141,698 | -0.31(-1.29%) |
Feb 03, 2010 | 23.70 | 24.27 | 23.58 | 24.12 | 6,350,737 | +0.24(+1.02%) |
Feb 02, 2010 | 22.83 | 24.00 | 22.82 | 23.88 | 8,606,236 | +1.16(+5.13%) |
Feb 01, 2010 | 22.53 | 23.00 | 22.37 | 22.71 | 6,892,059 | +0.32(+1.43%) |
Jan 29, 2010 | 22.71 | 22.73 | 22.22 | 22.40 | 6,302,129 | -0.22(-0.98%) |
Jan 28, 2010 | 22.67 | 22.92 | 22.51 | 22.62 | 6,218,042 | -0.26(-1.12%) |
Jan 27, 2010 | 22.79 | 22.92 | 22.49 | 22.87 | 4,458,876 | +0.04(+0.17%) |
Jan 26, 2010 | 22.66 | 23.01 | 22.54 | 22.83 | 5,414,671 | +0.16(+0.71%) |
Jan 25, 2010 | 22.86 | 22.95 | 22.58 | 22.67 | 5,044,772 | +0.00(+0.00%) |
Jan 22, 2010 | 22.81 | 23.02 | 22.55 | 22.67 | 6,682,650 | -0.15(-0.67%) |
Jan 21, 2010 | 22.41 | 22.93 | 22.30 | 22.83 | 20,274,422 | +1.91(+9.16%) |
Jan 20, 2010 | 21.12 | 21.21 | 20.81 | 20.91 | 3,685,725 | -0.41(-1.90%) |
Jan 19, 2010 | 21.23 | 21.52 | 21.07 | 21.32 | 3,747,290 | +0.10(+0.46%) |
Jan 15, 2010 | 21.34 | 21.22 | 21.22 | 21.22 | 10,683,527 | -0.06(-0.28%) |
Jan 14, 2010 | 21.30 | 21.39 | 21.07 | 21.28 | 3,522,323 | -0.03(-0.14%) |
Jan 13, 2010 | 21.19 | 21.36 | 21.05 | 21.31 | 3,758,912 | +0.17(+0.83%) |
Jan 12, 2010 | 21.15 | 21.50 | 21.04 | 21.13 | 4,409,884 | -0.09(-0.44%) |
Jan 11, 2010 | 21.10 | 21.25 | 20.70 | 21.23 | 3,836,037 | +0.20(+0.95%) |
Jan 08, 2010 | 20.84 | 21.05 | 20.70 | 21.03 | 2,604,899 | +0.09(+0.41%) |
Jan 07, 2010 | 20.65 | 20.98 | 20.42 | 20.94 | 4,531,576 | +0.26(+1.26%) |
Jan 06, 2010 | 20.73 | 20.85 | 20.54 | 20.68 | 5,214,558 | +0.06(+0.31%) |
Jan 05, 2010 | 20.63 | 20.68 | 20.32 | 20.62 | 3,805,958 | -0.08(-0.39%) |
Jan 04, 2010 | 20.76 | 20.85 | 20.57 | 20.70 | 4,113,713 | +0.08(+0.37%) |
Dec 31, 2009 | 21.00 | 20.62 | 20.62 | 20.62 | 2,692,222 | -0.35(-1.65%) |
Dec 30, 2009 | 21.01 | 21.07 | 20.88 | 20.97 | 1,367,098 | -0.11(-0.51%) |
Dec 29, 2009 | 21.00 | 21.25 | 20.93 | 21.07 | 1,876,103 | +0.06(+0.26%) |
Dec 28, 2009 | 20.84 | 21.06 | 20.84 | 21.02 | 2,578,541 | +0.21(+1.02%) |
Dec 24, 2009 | 20.65 | 20.89 | 20.65 | 20.80 | 448,510 | +0.19(+0.93%) |
Dec 23, 2009 | 20.57 | 20.66 | 20.49 | 20.61 | 1,855,070 | +0.12(+0.56%) |
Dec 22, 2009 | 20.40 | 20.62 | 20.35 | 20.50 | 3,454,025 | +0.04(+0.21%) |
Dec 21, 2009 | 20.28 | 20.67 | 20.28 | 20.46 | 3,265,147 | +0.20(+1.01%) |
Dec 18, 2009 | 20.62 | 20.62 | 20.08 | 20.25 | 4,685,060 | -0.28(-1.37%) |
Dec 17, 2009 | 21.03 | 21.04 | 20.51 | 20.53 | 3,625,675 | -0.61(-2.88%) |
Dec 16, 2009 | 21.40 | 21.56 | 21.10 | 21.14 | 2,760,813 | -0.14(-0.68%) |
Dec 15, 2009 | 21.38 | 21.41 | 21.22 | 21.29 | 3,010,069 | -0.15(-0.72%) |
Dec 14, 2009 | 21.44 | 21.47 | 21.32 | 21.44 | 4,628,423 | +0.42(+1.99%) |
Dec 11, 2009 | 20.70 | 21.15 | 20.60 | 21.02 | 4,137,660 | +0.47(+2.28%) |
Dec 10, 2009 | 20.29 | 20.63 | 20.29 | 20.55 | 5,783,799 | +0.29(+1.41%) |
Dec 09, 2009 | 20.53 | 20.59 | 20.08 | 20.27 | 3,871,784 | -0.13(-0.65%) |
Dec 08, 2009 | 20.84 | 20.84 | 20.28 | 20.40 | 7,915,749 | -0.52(-2.51%) |
Dec 07, 2009 | 20.83 | 21.10 | 20.64 | 20.92 | 5,141,486 | +0.11(+0.53%) |
Dec 04, 2009 | 21.22 | 21.32 | 20.80 | 20.81 | 9,192,789 | -0.22(-1.05%) |
Dec 03, 2009 | 21.08 | 21.34 | 20.98 | 21.04 | 6,240,417 | -0.07(-0.34%) |
Dec 02, 2009 | 20.72 | 21.12 | 20.66 | 21.11 | 4,750,973 | +0.35(+1.71%) |
Dec 01, 2009 | 20.11 | 20.77 | 20.11 | 20.75 | 4,855,057 | +0.78(+3.93%) |
Nov 30, 2009 | 20.09 | 20.09 | 19.79 | 19.97 | 3,705,269 | -0.07(-0.34%) |
Nov 27, 2009 | 20.07 | 20.14 | 19.67 | 20.04 | 1,875,323 | -0.52(-2.55%) |
Nov 25, 2009 | 20.53 | 20.60 | 20.36 | 20.56 | 2,820,309 | +0.07(+0.35%) |
Nov 24, 2009 | 20.57 | 20.74 | 20.39 | 20.49 | 4,140,556 | -0.10(-0.50%) |
Nov 23, 2009 | 20.64 | 20.99 | 20.48 | 20.59 | 3,823,176 | +0.18(+0.90%) |
Nov 20, 2009 | 20.22 | 20.44 | 20.02 | 20.41 | 4,880,734 | +0.11(+0.53%) |
Nov 19, 2009 | 20.41 | 20.44 | 19.98 | 20.30 | 3,225,404 | -0.23(-1.12%) |
Nov 18, 2009 | 20.86 | 20.92 | 20.34 | 20.53 | 5,126,697 | -0.37(-1.75%) |
Nov 17, 2009 | 20.75 | 20.93 | 20.70 | 20.90 | 5,302,471 | +0.06(+0.31%) |
Nov 16, 2009 | 19.96 | 20.86 | 19.93 | 20.83 | 8,398,311 | +0.95(+4.78%) |
Nov 13, 2009 | 19.78 | 19.95 | 19.67 | 19.88 | 3,853,738 | +0.07(+0.37%) |
Nov 12, 2009 | 19.88 | 19.91 | 19.66 | 19.81 | 7,837,261 | -0.03(-0.15%) |
Nov 11, 2009 | 20.07 | 20.22 | 19.68 | 19.84 | 5,720,851 | -0.14(-0.68%) |
Nov 10, 2009 | 20.06 | 20.30 | 19.90 | 19.98 | 6,079,395 | -0.12(-0.61%) |
Nov 09, 2009 | 20.10 | 20.22 | 19.94 | 20.10 | 5,534,595 | +0.17(+0.83%) |
Nov 06, 2009 | 19.66 | 19.96 | 19.32 | 19.93 | 7,505,968 | +0.49(+2.54%) |
Nov 05, 2009 | 19.11 | 19.72 | 19.06 | 19.44 | 8,462,608 | +0.36(+1.90%) |
Nov 04, 2009 | 19.20 | 19.27 | 19.01 | 19.08 | 4,196,689 | +0.03(+0.18%) |
Nov 03, 2009 | 18.71 | 19.06 | 18.60 | 19.04 | 6,248,491 | +0.12(+0.61%) |
Nov 02, 2009 | 18.40 | 18.97 | 18.22 | 18.93 | 8,024,371 | +0.81(+4.45%) |
Oct 30, 2009 | 18.83 | 19.38 | 18.12 | 18.12 | 23,574,882 | +0.58(+3.31%) |
Oct 29, 2009 | 17.21 | 17.73 | 17.11 | 17.54 | 5,884,502 | +0.47(+2.77%) |
Oct 28, 2009 | 17.56 | 17.76 | 17.05 | 17.07 | 4,486,340 | -0.51(-2.89%) |
Oct 27, 2009 | 17.76 | 17.99 | 17.54 | 17.58 | 3,608,448 | -0.19(-1.06%) |
Oct 26, 2009 | 17.95 | 18.37 | 17.69 | 17.76 | 2,866,260 | -0.15(-0.81%) |
Oct 23, 2009 | 17.93 | 17.95 | 17.80 | 17.91 | 2,415,420 | -0.32(-1.75%) |
Oct 22, 2009 | 18.18 | 18.35 | 17.96 | 18.23 | 3,057,215 | +0.18(+1.02%) |
Oct 21, 2009 | 17.76 | 18.42 | 17.76 | 18.05 | 6,420,132 | +0.17(+0.98%) |
Oct 20, 2009 | 17.70 | 17.89 | 17.68 | 17.87 | 3,194,397 | +0.09(+0.50%) |
Oct 19, 2009 | 17.84 | 17.91 | 17.58 | 17.78 | 3,873,909 | +0.25(+1.43%) |
Oct 16, 2009 | 17.68 | 18.17 | 17.42 | 17.53 | 11,632,491 | +0.85(+5.09%) |
Oct 15, 2009 | 16.50 | 16.69 | 16.28 | 16.68 | 1,630,384 | +0.12(+0.72%) |
Oct 14, 2009 | 16.52 | 16.63 | 16.37 | 16.56 | 2,359,571 | +0.14(+0.83%) |
Oct 13, 2009 | 16.45 | 16.55 | 16.30 | 16.43 | 3,006,190 | -0.09(-0.54%) |
Oct 12, 2009 | 16.64 | 16.81 | 16.47 | 16.52 | 4,526,475 | -0.41(-2.39%) |
Oct 09, 2009 | 16.85 | 16.94 | 16.69 | 16.92 | 2,092,028 | +0.06(+0.38%) |
Oct 08, 2009 | 16.55 | 17.02 | 16.52 | 16.86 | 4,892,118 | +0.41(+2.52%) |
Oct 07, 2009 | 16.06 | 16.46 | 16.04 | 16.44 | 5,539,290 | +0.70(+4.44%) |
Oct 06, 2009 | 15.70 | 16.01 | 15.69 | 15.74 | 3,591,246 | +0.10(+0.63%) |
Oct 05, 2009 | 15.50 | 15.68 | 15.35 | 15.65 | 3,304,520 | +0.15(+0.96%) |
Oct 02, 2009 | 15.25 | 15.62 | 15.18 | 15.50 | 4,023,463 | +0.17(+1.11%) |
Oct 01, 2009 | 15.71 | 15.78 | 15.31 | 15.33 | 3,925,900 | -0.49(-3.07%) |
Sep 30, 2009 | 15.68 | 15.86 | 15.38 | 15.81 | 2,454,193 | +0.16(+1.01%) |
Sep 29, 2009 | 15.59 | 15.82 | 15.56 | 15.65 | 2,208,199 | +0.15(+0.96%) |
Sep 28, 2009 | 15.36 | 15.73 | 15.32 | 15.50 | 1,771,384 | +0.23(+1.48%) |
Sep 25, 2009 | 15.39 | 15.57 | 15.27 | 15.28 | 2,038,343 | -0.13(-0.86%) |
Sep 24, 2009 | 15.90 | 15.93 | 15.37 | 15.41 | 3,540,985 | -0.36(-2.27%) |
Sep 23, 2009 | 15.97 | 16.17 | 15.73 | 15.77 | 4,465,557 | -0.14(-0.91%) |
Sep 22, 2009 | 15.71 | 15.99 | 15.56 | 15.91 | 5,120,333 | +0.24(+1.52%) |
Sep 21, 2009 | 15.52 | 15.73 | 15.45 | 15.68 | 4,295,270 | -0.01(-0.08%) |
Sep 18, 2009 | 15.26 | 15.85 | 15.17 | 15.69 | 7,427,849 | +0.58(+3.87%) |
Sep 17, 2009 | 15.13 | 15.38 | 15.04 | 15.10 | 2,971,217 | +0.13(+0.88%) |
Sep 16, 2009 | 14.89 | 15.15 | 14.84 | 14.97 | 2,830,801 | +0.09(+0.57%) |
Sep 15, 2009 | 14.72 | 14.98 | 14.69 | 14.89 | 3,667,499 | +0.12(+0.84%) |
Sep 14, 2009 | 14.51 | 14.79 | 14.45 | 14.76 | 2,650,920 | +0.16(+1.08%) |
Sep 11, 2009 | 14.72 | 14.77 | 14.54 | 14.60 | 3,873,876 | -0.10(-0.67%) |
Sep 10, 2009 | 14.60 | 14.80 | 14.57 | 14.70 | 5,405,694 | +0.08(+0.55%) |
Sep 09, 2009 | 14.72 | 15.03 | 14.42 | 14.62 | 4,951,485 | -0.16(-1.10%) |
Sep 08, 2009 | 14.77 | 14.92 | 14.71 | 14.78 | 2,625,646 | +0.04(+0.26%) |
Sep 04, 2009 | 14.38 | 14.76 | 14.35 | 14.75 | 2,520,506 | +0.38(+2.67%) |
Sep 03, 2009 | 14.49 | 14.57 | 14.13 | 14.36 | 4,208,626 | -0.14(-0.94%) |
Sep 02, 2009 | 14.81 | 14.81 | 14.37 | 14.50 | 5,822,309 | -0.30(-2.02%) |