Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.05 | 24.20 | 23.62 | 24.04 | 95,874 | +0.20(+0.82%) |
Aug 30, 2010 | 23.90 | 24.10 | 23.82 | 23.85 | 10,585,978 | +0.00(+0.00%) |
Aug 27, 2010 | 23.95 | 24.03 | 23.49 | 23.85 | 13,953,622 | +0.33(+1.40%) |
Aug 26, 2010 | 23.62 | 23.75 | 23.46 | 23.52 | 30,071 | -0.12(-0.49%) |
Aug 25, 2010 | 23.55 | 23.76 | 23.28 | 23.64 | 5,497 | +0.07(+0.29%) |
Aug 24, 2010 | 23.79 | 23.81 | 23.38 | 23.57 | 76,259 | -0.36(-1.52%) |
Aug 23, 2010 | 23.75 | 24.10 | 23.65 | 23.93 | 14,578,665 | +0.36(+1.54%) |
Aug 20, 2010 | 23.64 | 23.74 | 23.44 | 23.57 | 17,824,188 | -0.18(-0.78%) |
Aug 19, 2010 | 24.16 | 24.18 | 23.61 | 23.75 | 49,282 | -0.45(-1.87%) |
Aug 18, 2010 | 24.29 | 24.36 | 23.97 | 24.20 | 4,446 | -0.12(-0.48%) |
Aug 17, 2010 | 24.08 | 24.38 | 23.91 | 24.32 | 56,604 | +0.39(+1.63%) |
Aug 16, 2010 | 23.79 | 23.95 | 23.67 | 23.93 | 10,063,199 | -0.02(-0.09%) |
Aug 13, 2010 | 23.95 | 24.05 | 23.71 | 23.95 | 12,794,544 | -0.03(-0.11%) |
Aug 12, 2010 | 23.71 | 24.12 | 23.68 | 23.98 | 13,391,428 | +0.10(+0.43%) |
Aug 11, 2010 | 24.16 | 24.29 | 23.83 | 23.88 | 18,181,570 | -0.21(-0.85%) |
Aug 10, 2010 | 24.08 | 24.63 | 23.83 | 24.08 | 292 | -0.12(-0.48%) |
Aug 09, 2010 | 23.99 | 24.25 | 23.99 | 24.20 | 15,054,197 | +0.26(+1.09%) |
Aug 06, 2010 | 23.94 | 23.95 | 23.61 | 23.94 | 17,036,874 | -0.06(-0.26%) |
Aug 05, 2010 | 23.95 | 24.06 | 23.75 | 24.00 | 146 | -0.08(-0.34%) |
Aug 04, 2010 | 23.80 | 24.12 | 23.64 | 24.08 | 11,512 | +0.25(+1.06%) |
Aug 03, 2010 | 24.02 | 24.12 | 23.60 | 23.83 | 8,316 | -0.17(-0.71%) |
Aug 02, 2010 | 23.86 | 24.04 | 23.64 | 24.00 | 17,651,438 | +0.42(+1.77%) |
Jul 30, 2010 | 23.51 | 23.70 | 23.14 | 23.58 | 31,757,498 | -0.41(-1.71%) |
Jul 29, 2010 | 23.95 | 24.16 | 23.68 | 23.99 | 18,926 | +0.22(+0.92%) |
Jul 28, 2010 | 23.77 | 24.23 | 23.69 | 23.77 | 5,320 | -0.30(-1.25%) |
Jul 27, 2010 | 24.07 | 24.36 | 23.95 | 24.07 | 5,585 | -0.06(-0.26%) |
Jul 26, 2010 | 23.95 | 24.16 | 23.82 | 24.14 | 14,089,952 | +0.27(+1.15%) |
Jul 23, 2010 | 24.07 | 24.07 | 23.55 | 23.86 | 22,917,794 | -0.21(-0.88%) |
Jul 22, 2010 | 24.20 | 24.31 | 23.95 | 24.07 | 35,005 | -0.01(-0.03%) |
Jul 21, 2010 | 24.28 | 24.42 | 23.94 | 24.08 | 18,723,896 | -0.32(-1.32%) |
Jul 20, 2010 | 24.40 | 24.40 | 24.09 | 24.40 | 20,475,204 | -0.10(-0.39%) |
Jul 19, 2010 | 24.59 | 24.71 | 24.42 | 24.50 | 14,785,817 | -0.08(-0.31%) |
Jul 16, 2010 | 24.57 | 25.18 | 24.55 | 24.57 | 24,226,778 | -0.27(-1.07%) |
Jul 15, 2010 | 24.81 | 25.02 | 24.57 | 24.84 | 16,064,970 | +0.07(+0.28%) |
Jul 14, 2010 | 24.78 | 24.89 | 24.52 | 24.77 | 8,671 | -0.17(-0.69%) |
Jul 13, 2010 | 24.94 | 25.11 | 24.66 | 24.94 | 41,283 | +0.25(+1.00%) |
Jul 12, 2010 | 24.77 | 24.80 | 24.53 | 24.70 | 18,437,708 | -0.14(-0.58%) |
Jul 09, 2010 | 24.84 | 24.91 | 24.44 | 24.84 | 17,525,774 | +0.30(+1.23%) |
Jul 08, 2010 | 24.55 | 24.55 | 24.18 | 24.54 | 22,748,142 | +0.29(+1.21%) |
Jul 07, 2010 | 23.79 | 24.27 | 23.55 | 24.25 | 24,680,052 | +0.53(+2.25%) |
Jul 06, 2010 | 23.46 | 23.74 | 23.30 | 23.71 | 15,776 | +0.29(+1.26%) |
Jul 02, 2010 | 23.42 | 23.61 | 23.03 | 23.42 | 24,832,390 | -0.15(-0.64%) |
Jul 01, 2010 | 23.84 | 23.88 | 23.03 | 23.57 | 37,390,404 | -0.36(-1.52%) |
Jun 30, 2010 | 23.93 | 24.18 | 23.78 | 23.93 | 34,954 | -0.33(-1.35%) |
Jun 29, 2010 | 24.26 | 24.50 | 23.95 | 24.26 | 27,674 | -0.33(-1.34%) |
Jun 25, 2010 | 24.59 | 24.74 | 24.14 | 24.59 | 49,498,384 | +0.22(+0.90%) |
Jun 24, 2010 | 24.37 | 24.43 | 24.07 | 24.37 | 38,375 | +0.13(+0.54%) |
Jun 23, 2010 | 24.09 | 24.40 | 23.90 | 24.24 | 18,997,604 | +0.20(+0.83%) |
Jun 22, 2010 | 24.08 | 24.45 | 24.00 | 24.04 | 6,659 | +0.01(+0.03%) |
Jun 21, 2010 | 24.66 | 24.74 | 23.89 | 24.03 | 22,764,448 | -0.38(-1.54%) |
Jun 18, 2010 | 24.41 | 24.64 | 24.28 | 24.41 | 28,702,706 | -0.13(-0.53%) |
Jun 17, 2010 | 24.73 | 24.81 | 24.16 | 24.54 | 9,168 | -0.10(-0.42%) |
Jun 16, 2010 | 24.64 | 24.76 | 24.43 | 24.64 | 25,331,988 | -0.01(-0.03%) |
Jun 15, 2010 | 24.65 | 24.67 | 23.97 | 24.65 | 5,307 | +0.68(+2.86%) |
Jun 14, 2010 | 23.99 | 24.12 | 23.92 | 23.96 | 19,955,860 | +0.11(+0.46%) |
Jun 11, 2010 | 23.51 | 24.02 | 23.42 | 23.86 | 26,489,516 | +0.14(+0.61%) |
Jun 10, 2010 | 23.71 | 23.80 | 23.26 | 23.71 | 49,108 | +0.64(+2.79%) |
Jun 09, 2010 | 23.17 | 23.35 | 22.91 | 23.07 | 18,773,272 | -0.07(-0.30%) |
Jun 08, 2010 | 22.86 | 23.18 | 22.65 | 23.14 | 438 | +0.34(+1.50%) |
Jun 07, 2010 | 22.71 | 22.94 | 22.65 | 22.79 | 20,633,062 | +0.10(+0.42%) |
Jun 04, 2010 | 22.70 | 23.21 | 22.58 | 22.70 | 26,602,100 | -0.77(-3.27%) |
Jun 03, 2010 | 23.56 | 23.65 | 23.26 | 23.47 | 19,157,714 | -0.05(-0.20%) |
Jun 02, 2010 | 23.51 | 23.53 | 22.94 | 23.51 | 23,664,548 | +0.57(+2.48%) |
Jun 01, 2010 | 22.88 | 23.28 | 22.79 | 22.95 | 7,692 | -0.11(-0.47%) |
May 28, 2010 | 23.05 | 23.35 | 22.92 | 23.05 | 36,521,916 | +0.05(+0.21%) |
May 27, 2010 | 22.53 | 23.04 | 22.43 | 23.01 | 44,688,116 | +0.82(+3.70%) |
May 26, 2010 | 21.88 | 22.48 | 21.79 | 22.19 | 2,333 | +0.25(+1.12%) |
May 25, 2010 | 21.42 | 21.95 | 21.28 | 21.94 | 2,191 | +0.14(+0.63%) |
May 24, 2010 | 21.81 | 22.11 | 21.63 | 21.80 | 19,432,752 | -0.12(-0.56%) |
May 21, 2010 | 21.35 | 22.00 | 21.24 | 21.93 | 37,260,976 | +0.02(+0.07%) |
May 20, 2010 | 22.06 | 22.27 | 21.73 | 21.91 | 3,938 | -0.41(-1.85%) |
May 19, 2010 | 22.04 | 22.51 | 21.95 | 22.32 | 30,943,860 | +0.18(+0.83%) |
May 18, 2010 | 22.56 | 22.58 | 22.10 | 22.14 | 1,388 | -0.29(-1.31%) |
May 17, 2010 | 22.53 | 22.62 | 22.02 | 22.43 | 22,517,806 | -0.07(-0.30%) |
May 14, 2010 | 22.50 | 22.82 | 22.36 | 22.50 | 30,840,698 | -0.29(-1.29%) |
May 13, 2010 | 23.05 | 23.10 | 22.66 | 22.79 | 21,409,502 | -0.34(-1.45%) |
May 12, 2010 | 23.25 | 23.29 | 22.88 | 23.13 | 27,890,484 | +0.20(+0.87%) |
May 11, 2010 | 23.13 | 23.29 | 22.84 | 22.93 | 7,930 | -0.51(-2.16%) |
May 10, 2010 | 23.57 | 23.61 | 23.19 | 23.44 | 34,248,844 | +0.52(+2.27%) |
May 07, 2010 | 23.21 | 23.42 | 22.55 | 22.92 | 38,629,252 | -0.60(-2.56%) |
May 06, 2010 | 23.51 | 24.35 | 21.01 | 23.52 | 1,914 | -0.41(-1.73%) |
May 05, 2010 | 24.23 | 24.39 | 23.88 | 23.93 | 31,358,944 | -0.57(-2.33%) |
May 04, 2010 | 24.36 | 24.88 | 24.36 | 24.51 | 6,400 | +0.37(+1.53%) |
May 03, 2010 | 24.15 | 24.25 | 23.98 | 24.14 | 18,158,624 | +0.16(+0.66%) |
Apr 30, 2010 | 24.18 | 24.50 | 23.97 | 23.98 | 22,974,570 | -0.14(-0.60%) |
Apr 29, 2010 | 23.94 | 24.37 | 23.94 | 24.12 | 26,658,096 | +0.47(+2.00%) |
Apr 28, 2010 | 23.61 | 23.81 | 23.40 | 23.65 | 24,665,836 | +0.05(+0.23%) |
Apr 27, 2010 | 23.85 | 24.28 | 23.55 | 23.60 | 6,175 | -0.36(-1.49%) |
Apr 26, 2010 | 24.35 | 24.61 | 23.88 | 23.95 | 38,863,712 | -0.31(-1.30%) |
Apr 23, 2010 | 23.16 | 24.47 | 22.95 | 24.27 | 60,404,212 | +1.16(+5.00%) |
Apr 22, 2010 | 23.66 | 23.71 | 23.10 | 23.11 | 55,864,920 | -0.66(-2.79%) |
Apr 21, 2010 | 23.77 | 24.76 | 23.75 | 23.77 | 218,868 | -0.90(-3.66%) |
Apr 20, 2010 | 24.67 | 24.91 | 24.55 | 24.68 | 14,835,358 | +0.11(+0.45%) |
Apr 19, 2010 | 24.42 | 24.62 | 24.15 | 24.57 | 18,332,992 | +0.13(+0.53%) |
Apr 16, 2010 | 24.63 | 24.75 | 24.20 | 24.44 | 30,090,922 | -0.23(-0.92%) |
Apr 15, 2010 | 24.79 | 24.98 | 24.61 | 24.66 | 30,356,942 | -0.12(-0.47%) |
Apr 14, 2010 | 25.14 | 25.14 | 24.64 | 24.78 | 29,189,072 | -0.34(-1.34%) |
Apr 13, 2010 | 25.11 | 25.27 | 25.03 | 25.11 | 17,421,074 | -0.10(-0.41%) |
Apr 12, 2010 | 25.29 | 25.38 | 25.18 | 25.22 | 15,583,186 | -0.08(-0.32%) |
Apr 09, 2010 | 25.18 | 25.49 | 25.17 | 25.30 | 14,714,598 | +0.13(+0.52%) |
Apr 08, 2010 | 25.21 | 25.33 | 25.06 | 25.17 | 17,939,868 | -0.01(-0.03%) |
Apr 07, 2010 | 25.58 | 25.60 | 25.02 | 25.18 | 26,876,276 | -0.31(-1.23%) |
Apr 06, 2010 | 25.68 | 25.68 | 25.44 | 25.49 | 17,937,226 | -0.24(-0.93%) |
Apr 05, 2010 | 25.96 | 25.98 | 25.54 | 25.73 | 15,291,616 | -0.08(-0.29%) |
Apr 01, 2010 | 25.76 | 25.81 | 25.81 | 25.81 | 14,810,667 | +0.25(+0.96%) |
Mar 31, 2010 | 25.66 | 25.72 | 25.36 | 25.56 | 18,947,694 | -0.21(-0.82%) |
Mar 30, 2010 | 25.98 | 25.98 | 25.67 | 25.77 | 14,497,624 | -0.16(-0.61%) |
Mar 29, 2010 | 25.72 | 26.01 | 25.72 | 25.93 | 16,305,469 | +0.31(+1.23%) |
Mar 26, 2010 | 25.88 | 25.96 | 25.56 | 25.61 | 19,729,852 | -0.24(-0.93%) |
Mar 25, 2010 | 26.23 | 26.24 | 25.84 | 25.85 | 19,253,506 | -0.16(-0.61%) |
Mar 24, 2010 | 26.30 | 26.35 | 25.99 | 26.01 | 18,064,048 | -0.34(-1.27%) |
Mar 23, 2010 | 26.39 | 26.52 | 26.18 | 26.35 | 18,025,116 | +0.14(+0.52%) |
Mar 22, 2010 | 26.06 | 26.72 | 26.02 | 26.21 | 22,610,632 | +0.16(+0.63%) |
Mar 19, 2010 | 26.43 | 26.58 | 25.90 | 26.05 | 44,972,360 | -0.27(-1.01%) |
Mar 18, 2010 | 26.05 | 26.32 | 25.92 | 26.31 | 18,262,296 | +0.25(+0.97%) |
Mar 17, 2010 | 26.00 | 26.07 | 25.71 | 26.06 | 18,104,288 | +0.10(+0.37%) |
Mar 16, 2010 | 25.85 | 26.00 | 25.59 | 25.96 | 26,754,890 | +0.13(+0.50%) |
Mar 15, 2010 | 25.65 | 25.87 | 25.65 | 25.83 | 25,449,710 | +0.51(+2.03%) |
Mar 12, 2010 | 25.35 | 25.46 | 25.14 | 25.32 | 23,945,590 | +0.08(+0.33%) |
Mar 11, 2010 | 24.88 | 25.29 | 24.70 | 25.24 | 22,379,216 | +0.14(+0.57%) |
Mar 10, 2010 | 25.29 | 25.37 | 24.98 | 25.09 | 28,385,690 | -0.25(-1.00%) |
Mar 09, 2010 | 25.46 | 25.53 | 25.20 | 25.35 | 21,474,764 | -0.21(-0.83%) |
Mar 08, 2010 | 25.66 | 25.69 | 25.40 | 25.56 | 17,617,284 | -0.10(-0.37%) |
Mar 05, 2010 | 25.47 | 25.70 | 25.27 | 25.66 | 14,421,356 | +0.24(+0.94%) |
Mar 04, 2010 | 25.46 | 25.58 | 25.24 | 25.42 | 17,320,554 | -0.05(-0.19%) |
Mar 03, 2010 | 25.79 | 25.90 | 25.39 | 25.46 | 18,387,234 | -0.12(-0.48%) |
Mar 02, 2010 | 25.72 | 25.79 | 25.54 | 25.59 | 17,907,000 | +0.08(+0.32%) |
Mar 01, 2010 | 25.34 | 25.61 | 25.34 | 25.50 | 17,252,604 | +0.27(+1.06%) |
Feb 26, 2010 | 25.11 | 25.36 | 24.94 | 25.24 | 19,242,802 | +0.21(+0.85%) |
Feb 25, 2010 | 24.94 | 25.09 | 24.67 | 25.03 | 24,895,296 | -0.25(-1.00%) |
Feb 24, 2010 | 25.11 | 25.35 | 24.82 | 25.28 | 24,978,566 | +0.29(+1.18%) |
Feb 23, 2010 | 25.25 | 25.42 | 24.91 | 24.98 | 23,285,432 | -0.42(-1.64%) |
Feb 22, 2010 | 25.91 | 25.91 | 25.05 | 25.40 | 25,685,962 | -0.25(-0.99%) |
Feb 19, 2010 | 25.48 | 25.75 | 25.42 | 25.66 | 18,132,290 | +0.14(+0.54%) |
Feb 18, 2010 | 25.51 | 25.66 | 25.34 | 25.52 | 18,046,662 | -0.03(-0.13%) |
Feb 17, 2010 | 25.82 | 25.95 | 25.44 | 25.55 | 17,478,916 | -0.22(-0.85%) |
Feb 16, 2010 | 25.81 | 26.13 | 25.50 | 25.77 | 30,353,874 | +0.51(+2.00%) |
Feb 12, 2010 | 25.07 | 25.27 | 25.27 | 25.27 | 26,168,002 | +0.03(+0.11%) |
Feb 11, 2010 | 24.79 | 25.32 | 24.55 | 25.24 | 21,087,530 | +0.47(+1.88%) |
Feb 10, 2010 | 24.98 | 25.11 | 24.49 | 24.77 | 24,579,600 | -0.18(-0.74%) |
Feb 09, 2010 | 25.27 | 25.44 | 24.85 | 24.96 | 25,051,262 | +0.12(+0.47%) |
Feb 08, 2010 | 25.03 | 25.37 | 24.79 | 24.84 | 14,928,258 | -0.29(-1.17%) |
Feb 05, 2010 | 25.35 | 25.37 | 24.51 | 25.14 | 33,569,628 | -0.25(-1.00%) |
Feb 04, 2010 | 26.27 | 26.35 | 25.20 | 25.39 | 37,016,788 | -1.36(-5.07%) |
Feb 03, 2010 | 26.96 | 26.98 | 26.33 | 26.74 | 25,524,166 | -0.31(-1.16%) |
Feb 02, 2010 | 26.25 | 27.18 | 26.07 | 27.06 | 22,110,798 | +0.85(+3.25%) |
Feb 01, 2010 | 26.39 | 26.44 | 26.05 | 26.21 | 13,438,096 | +0.08(+0.30%) |
Jan 29, 2010 | 26.18 | 26.70 | 25.77 | 26.13 | 23,557,356 | +0.14(+0.55%) |
Jan 28, 2010 | 26.51 | 26.65 | 25.96 | 25.98 | 19,532,514 | -0.46(-1.73%) |
Jan 27, 2010 | 26.34 | 26.54 | 25.98 | 26.44 | 25,547,974 | +0.04(+0.16%) |
Jan 26, 2010 | 26.35 | 26.65 | 26.11 | 26.40 | 29,026,634 | -0.12(-0.46%) |
Jan 25, 2010 | 26.88 | 27.20 | 26.50 | 26.52 | 22,471,524 | -0.08(-0.28%) |
Jan 22, 2010 | 27.30 | 27.57 | 26.53 | 26.60 | 25,522,484 | -0.83(-3.02%) |
Jan 21, 2010 | 28.11 | 28.44 | 27.41 | 27.43 | 37,373,176 | -0.65(-2.32%) |
Jan 20, 2010 | 27.81 | 28.16 | 27.35 | 28.08 | 30,457,334 | +0.28(+1.01%) |
Jan 19, 2010 | 27.07 | 27.95 | 26.99 | 27.80 | 29,153,740 | +0.79(+2.91%) |
Jan 15, 2010 | 27.36 | 27.01 | 27.01 | 27.01 | 30,472,832 | -0.36(-1.30%) |
Jan 14, 2010 | 26.85 | 27.46 | 26.76 | 27.37 | 32,184,002 | +0.73(+2.72%) |
Jan 13, 2010 | 26.22 | 26.94 | 26.07 | 26.64 | 37,080,892 | +0.94(+3.67%) |
Jan 12, 2010 | 25.88 | 26.00 | 25.54 | 25.70 | 15,959,792 | -0.21(-0.79%) |
Jan 11, 2010 | 25.92 | 25.95 | 25.66 | 25.90 | 14,001,805 | +0.10(+0.40%) |
Jan 08, 2010 | 25.92 | 25.93 | 25.61 | 25.80 | 15,735,460 | -0.01(-0.05%) |
Jan 07, 2010 | 25.64 | 25.94 | 25.59 | 25.81 | 17,413,656 | +0.04(+0.16%) |
Jan 06, 2010 | 25.46 | 25.82 | 25.25 | 25.77 | 22,269,860 | +0.34(+1.35%) |
Jan 05, 2010 | 25.53 | 25.63 | 25.27 | 25.43 | 21,546,408 | +0.10(+0.41%) |
Jan 04, 2010 | 25.20 | 25.49 | 25.01 | 25.33 | 20,306,878 | +0.32(+1.29%) |
Dec 31, 2009 | 25.18 | 25.01 | 25.01 | 25.01 | 10,322,591 | -0.36(-1.40%) |
Dec 30, 2009 | 25.24 | 25.45 | 25.19 | 25.36 | 13,718,006 | -0.03(-0.11%) |
Dec 29, 2009 | 25.41 | 25.66 | 25.37 | 25.39 | 10,972,254 | -0.13(-0.51%) |
Dec 28, 2009 | 25.31 | 25.58 | 25.18 | 25.52 | 14,562,497 | +0.21(+0.81%) |
Dec 24, 2009 | 25.42 | 25.42 | 25.16 | 25.31 | 9,184,524 | -0.18(-0.70%) |
Dec 23, 2009 | 25.91 | 25.91 | 25.42 | 25.49 | 18,626,604 | -0.34(-1.32%) |
Dec 22, 2009 | 25.86 | 25.99 | 25.70 | 25.83 | 20,596,636 | -0.40(-1.54%) |
Dec 21, 2009 | 25.65 | 26.29 | 25.64 | 26.24 | 21,608,576 | +0.64(+2.51%) |
Dec 18, 2009 | 25.57 | 25.86 | 25.46 | 25.59 | 37,154,744 | +0.08(+0.32%) |
Dec 17, 2009 | 25.83 | 25.90 | 25.50 | 25.51 | 27,097,374 | -0.32(-1.24%) |
Dec 16, 2009 | 26.02 | 26.07 | 25.68 | 25.83 | 24,400,812 | -0.17(-0.66%) |
Dec 15, 2009 | 25.78 | 26.00 | 25.50 | 26.00 | 18,817,042 | +0.16(+0.61%) |
Dec 14, 2009 | 25.77 | 25.86 | 25.73 | 25.85 | 18,100,494 | +0.48(+1.89%) |
Dec 11, 2009 | 25.58 | 25.58 | 25.23 | 25.37 | 20,082,686 | -0.32(-1.25%) |
Dec 10, 2009 | 25.60 | 25.95 | 25.59 | 25.69 | 21,384,880 | +0.27(+1.05%) |
Dec 09, 2009 | 24.84 | 25.48 | 24.70 | 25.42 | 25,951,186 | +0.55(+2.20%) |
Dec 08, 2009 | 25.08 | 25.32 | 24.81 | 24.88 | 22,708,844 | -0.24(-0.95%) |
Dec 07, 2009 | 24.99 | 25.35 | 24.96 | 25.11 | 14,568,374 | +0.00(+0.00%) |
Dec 04, 2009 | 25.46 | 25.66 | 25.07 | 25.11 | 24,279,636 | -0.05(-0.19%) |
Dec 03, 2009 | 25.12 | 25.35 | 25.01 | 25.16 | 19,018,206 | -0.02(-0.08%) |
Dec 02, 2009 | 24.98 | 25.32 | 24.94 | 25.18 | 17,571,710 | -0.05(-0.22%) |
Dec 01, 2009 | 24.83 | 25.48 | 24.83 | 25.24 | 24,291,948 | +0.46(+1.85%) |
Nov 30, 2009 | 24.75 | 24.86 | 24.55 | 24.78 | 26,837,042 | -0.05(-0.22%) |
Nov 27, 2009 | 24.62 | 25.01 | 24.38 | 24.83 | 13,110,494 | -0.19(-0.77%) |
Nov 25, 2009 | 24.83 | 25.09 | 24.60 | 25.03 | 16,304,918 | +0.24(+0.97%) |
Nov 24, 2009 | 24.83 | 25.20 | 24.54 | 24.79 | 31,036,740 | -0.14(-0.55%) |
Nov 23, 2009 | 25.15 | 25.29 | 24.77 | 24.92 | 33,245,388 | -0.03(-0.11%) |
Nov 20, 2009 | 24.26 | 25.09 | 24.18 | 24.95 | 53,146,444 | +0.77(+3.20%) |
Nov 19, 2009 | 24.01 | 24.44 | 23.79 | 24.18 | 35,057,552 | +0.13(+0.54%) |
Nov 18, 2009 | 23.45 | 24.23 | 23.32 | 24.05 | 41,195,736 | +0.58(+2.48%) |
Nov 17, 2009 | 23.13 | 23.47 | 22.82 | 23.47 | 24,199,104 | +0.33(+1.42%) |
Nov 16, 2009 | 23.25 | 23.51 | 22.94 | 23.14 | 36,674,840 | +0.49(+2.15%) |
Nov 13, 2009 | 22.79 | 22.92 | 22.58 | 22.65 | 21,225,634 | +0.08(+0.36%) |
Nov 12, 2009 | 22.61 | 22.91 | 22.49 | 22.57 | 20,602,450 | -0.16(-0.72%) |
Nov 11, 2009 | 23.08 | 23.10 | 22.66 | 22.73 | 25,539,376 | -0.27(-1.16%) |
Nov 10, 2009 | 22.93 | 23.09 | 22.81 | 23.00 | 23,183,394 | +0.12(+0.54%) |
Nov 09, 2009 | 22.50 | 22.92 | 22.38 | 22.88 | 42,645,520 | +0.57(+2.58%) |
Nov 06, 2009 | 22.32 | 22.55 | 22.05 | 22.30 | 28,998,938 | -0.22(-0.97%) |
Nov 05, 2009 | 22.23 | 22.88 | 22.23 | 22.52 | 33,228,754 | +0.18(+0.83%) |