Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.64 | 19.71 | 19.33 | 19.68 | 109,530,912 | -0.17(-0.85%) |
Jul 29, 2010 | 19.93 | 20.14 | 19.52 | 19.85 | 91,047,448 | +0.06(+0.31%) |
Jul 28, 2010 | 19.88 | 19.97 | 19.70 | 19.79 | 91,749,616 | -0.16(-0.80%) |
Jul 27, 2010 | 19.94 | 20.01 | 19.80 | 19.95 | 79,554,160 | +0.05(+0.23%) |
Jul 26, 2010 | 19.72 | 19.98 | 19.68 | 19.91 | 88,174,936 | +0.22(+1.12%) |
Jul 23, 2010 | 19.71 | 19.84 | 19.26 | 19.68 | 142,291,584 | -0.02(-0.12%) |
Jul 22, 2010 | 19.46 | 19.82 | 19.42 | 19.71 | 95,609,128 | +0.55(+2.87%) |
Jul 21, 2010 | 19.52 | 19.56 | 19.05 | 19.16 | 96,034,328 | -0.27(-1.41%) |
Jul 20, 2010 | 18.96 | 19.43 | 18.84 | 19.43 | 59,676,672 | +0.19(+0.99%) |
Jul 19, 2010 | 19.04 | 19.30 | 19.00 | 19.24 | 49,087,908 | +0.26(+1.37%) |
Jul 16, 2010 | 19.46 | 19.55 | 18.98 | 18.98 | 85,313,000 | -0.47(-2.43%) |
Jul 15, 2010 | 19.45 | 19.52 | 19.05 | 19.46 | 74,644,120 | +0.05(+0.27%) |
Jul 14, 2010 | 19.45 | 19.53 | 19.16 | 19.40 | 95,429,424 | +0.24(+1.23%) |
Jul 13, 2010 | 19.17 | 19.30 | 18.99 | 19.17 | 81,089,600 | +0.23(+1.21%) |
Jul 12, 2010 | 18.63 | 18.98 | 18.62 | 18.94 | 65,366,176 | +0.43(+2.31%) |
Jul 09, 2010 | 18.56 | 18.62 | 18.42 | 18.51 | 70,557,512 | -0.11(-0.57%) |
Jul 08, 2010 | 18.76 | 18.78 | 18.28 | 18.62 | 66,553,660 | +0.08(+0.45%) |
Jul 07, 2010 | 18.17 | 18.55 | 18.01 | 18.53 | 107,458,336 | +0.37(+2.02%) |
Jul 06, 2010 | 18.07 | 18.37 | 17.99 | 18.17 | 96,486,472 | +0.42(+2.36%) |
Jul 02, 2010 | 17.82 | 17.91 | 17.58 | 17.75 | 81,936,256 | +0.08(+0.47%) |
Jul 01, 2010 | 17.61 | 17.79 | 17.34 | 17.66 | 120,926,656 | +0.11(+0.65%) |
Jun 30, 2010 | 17.77 | 18.06 | 17.50 | 17.55 | 106,213,720 | -0.23(-1.29%) |
Jun 29, 2010 | 18.40 | 18.46 | 17.63 | 17.78 | 157,020,880 | -0.93(-4.98%) |
Jun 25, 2010 | 19.10 | 19.15 | 18.54 | 18.71 | 204,883,952 | -0.36(-1.87%) |
Jun 24, 2010 | 19.42 | 19.62 | 19.01 | 19.07 | 111,771,400 | -0.23(-1.22%) |
Jun 23, 2010 | 19.66 | 19.66 | 19.23 | 19.30 | 80,589,040 | -0.35(-1.79%) |
Jun 22, 2010 | 19.95 | 20.17 | 19.65 | 19.65 | 73,408,112 | -0.14(-0.69%) |
Jun 21, 2010 | 20.42 | 20.51 | 19.75 | 19.79 | 71,612,856 | -0.37(-1.85%) |
Jun 18, 2010 | 20.11 | 20.23 | 19.96 | 20.16 | 68,286,392 | +0.05(+0.27%) |
Jun 17, 2010 | 20.26 | 20.34 | 19.86 | 20.11 | 62,931,884 | +0.04(+0.19%) |
Jun 16, 2010 | 20.19 | 20.27 | 20.00 | 20.07 | 63,852,264 | -0.20(-0.99%) |
Jun 15, 2010 | 19.64 | 20.32 | 19.63 | 20.27 | 107,036,064 | +0.83(+4.27%) |
Jun 14, 2010 | 19.72 | 19.80 | 19.42 | 19.44 | 66,813,844 | -0.13(-0.64%) |
Jun 11, 2010 | 19.10 | 19.62 | 18.89 | 19.57 | 89,234,352 | +0.50(+2.64%) |
Jun 10, 2010 | 19.17 | 19.18 | 18.90 | 19.07 | 103,416,048 | +0.16(+0.85%) |
Jun 09, 2010 | 19.23 | 19.46 | 18.88 | 18.91 | 115,091,400 | -0.24(-1.27%) |
Jun 08, 2010 | 19.26 | 19.26 | 18.80 | 19.15 | 114,356,712 | -0.14(-0.71%) |
Jun 07, 2010 | 19.69 | 19.70 | 19.25 | 19.29 | 105,423,208 | -0.38(-1.94%) |
Jun 04, 2010 | 19.91 | 20.26 | 19.54 | 19.67 | 117,789,504 | -0.82(-3.98%) |
Jun 03, 2010 | 20.25 | 20.54 | 20.14 | 20.48 | 88,947,936 | +0.30(+1.51%) |
Jun 02, 2010 | 19.87 | 20.20 | 19.62 | 20.18 | 85,651,568 | +0.43(+2.20%) |
Jun 01, 2010 | 19.47 | 20.07 | 19.46 | 19.75 | 99,851,120 | +0.07(+0.35%) |
May 28, 2010 | 19.83 | 19.92 | 19.57 | 19.68 | 88,509,008 | -0.15(-0.77%) |
May 27, 2010 | 19.62 | 20.10 | 19.62 | 19.83 | 178,861,488 | +0.75(+3.96%) |
May 26, 2010 | 20.00 | 20.29 | 18.73 | 19.07 | 231,507,328 | -0.81(-4.07%) |
May 25, 2010 | 19.56 | 20.08 | 19.36 | 19.88 | 128,907,480 | -0.15(-0.76%) |
May 24, 2010 | 20.48 | 20.48 | 20.03 | 20.04 | 96,619,992 | -0.43(-2.12%) |
May 21, 2010 | 20.31 | 20.68 | 20.16 | 20.47 | 154,197,584 | -0.21(-1.00%) |
May 20, 2010 | 20.83 | 21.23 | 20.62 | 20.68 | 115,333,680 | -0.86(-4.00%) |
May 19, 2010 | 21.75 | 21.88 | 21.19 | 21.54 | 80,962,296 | -0.27(-1.25%) |
May 18, 2010 | 22.02 | 22.12 | 21.66 | 21.81 | 69,186,400 | -0.16(-0.74%) |
May 17, 2010 | 22.11 | 22.19 | 21.60 | 21.97 | 60,657,616 | +0.01(+0.03%) |
May 14, 2010 | 22.17 | 22.18 | 21.74 | 21.96 | 83,418,288 | -0.24(-1.06%) |
May 13, 2010 | 22.22 | 22.57 | 22.15 | 22.20 | 59,636,012 | -0.15(-0.68%) |
May 12, 2010 | 22.00 | 22.46 | 21.96 | 22.35 | 62,071,800 | +0.43(+1.94%) |
May 11, 2010 | 22.23 | 22.51 | 21.69 | 21.93 | 84,018,056 | -0.05(-0.21%) |
May 10, 2010 | 22.00 | 22.38 | 21.80 | 21.97 | 114,132,560 | +0.55(+2.59%) |
May 07, 2010 | 21.96 | 21.98 | 20.74 | 21.42 | 228,807,088 | -0.58(-2.66%) |
May 06, 2010 | 22.47 | 22.69 | 21.19 | 22.00 | 169,260,320 | -0.66(-2.91%) |
May 05, 2010 | 22.72 | 22.85 | 22.54 | 22.66 | 88,017,864 | -0.21(-0.93%) |
May 04, 2010 | 23.17 | 23.19 | 22.59 | 22.88 | 108,094,912 | -0.55(-2.37%) |
May 03, 2010 | 23.29 | 23.58 | 23.22 | 23.43 | 57,939,244 | +0.25(+1.06%) |
Apr 30, 2010 | 23.59 | 23.60 | 23.17 | 23.18 | 83,268,464 | -0.36(-1.51%) |
Apr 29, 2010 | 23.48 | 23.87 | 23.29 | 23.54 | 69,366,192 | +0.07(+0.30%) |
Apr 28, 2010 | 23.48 | 23.54 | 23.25 | 23.47 | 84,981,872 | +0.05(+0.21%) |
Apr 27, 2010 | 23.50 | 23.73 | 23.35 | 23.42 | 90,526,584 | -0.20(-0.85%) |
Apr 26, 2010 | 23.54 | 23.75 | 23.43 | 23.62 | 83,833,536 | +0.11(+0.48%) |
Apr 23, 2010 | 23.63 | 23.98 | 23.27 | 23.51 | 166,966,528 | -0.33(-1.37%) |
Apr 22, 2010 | 23.57 | 23.94 | 23.46 | 23.83 | 111,338,064 | +0.04(+0.18%) |
Apr 21, 2010 | 23.79 | 23.92 | 23.71 | 23.79 | 72,880,672 | -0.02(-0.09%) |
Apr 20, 2010 | 23.70 | 23.87 | 23.63 | 23.81 | 68,752,768 | +0.24(+1.03%) |
Apr 19, 2010 | 23.36 | 23.73 | 23.35 | 23.57 | 85,559,760 | +0.28(+1.20%) |
Apr 16, 2010 | 23.38 | 23.52 | 23.23 | 23.29 | 116,838,624 | -0.15(-0.65%) |
Apr 15, 2010 | 23.40 | 23.50 | 23.32 | 23.44 | 69,471,840 | +0.04(+0.16%) |
Apr 14, 2010 | 23.38 | 23.54 | 23.28 | 23.40 | 90,794,384 | +0.28(+1.22%) |
Apr 13, 2010 | 22.89 | 23.16 | 22.88 | 23.12 | 54,472,200 | +0.10(+0.43%) |
Apr 12, 2010 | 22.97 | 23.15 | 22.93 | 23.02 | 48,823,912 | -0.02(-0.07%) |
Apr 09, 2010 | 22.74 | 23.09 | 22.70 | 23.04 | 72,119,384 | +0.32(+1.40%) |
Apr 08, 2010 | 22.26 | 22.76 | 22.25 | 22.72 | 83,754,168 | +0.43(+1.94%) |
Apr 07, 2010 | 22.14 | 22.44 | 22.12 | 22.28 | 76,812,272 | +0.02(+0.10%) |
Apr 06, 2010 | 22.13 | 22.46 | 22.00 | 22.26 | 62,104,468 | +0.04(+0.17%) |
Apr 05, 2010 | 22.12 | 22.34 | 22.04 | 22.22 | 45,218,152 | +0.08(+0.38%) |
Apr 01, 2010 | 22.28 | 22.14 | 22.14 | 22.14 | 98,478,392 | -0.10(-0.44%) |
Mar 31, 2010 | 22.50 | 22.56 | 22.15 | 22.24 | 83,979,432 | -0.37(-1.62%) |
Mar 30, 2010 | 22.50 | 22.67 | 22.40 | 22.60 | 46,039,552 | +0.14(+0.61%) |
Mar 29, 2010 | 22.56 | 22.64 | 22.44 | 22.47 | 43,906,748 | -0.05(-0.24%) |
Mar 26, 2010 | 22.85 | 22.93 | 22.47 | 22.52 | 73,237,984 | -0.27(-1.17%) |
Mar 25, 2010 | 22.65 | 23.21 | 22.63 | 22.78 | 96,371,736 | +0.27(+1.21%) |
Mar 24, 2010 | 22.56 | 22.66 | 22.47 | 22.51 | 44,770,128 | -0.17(-0.77%) |
Mar 23, 2010 | 22.47 | 22.70 | 22.33 | 22.69 | 55,332,404 | +0.21(+0.95%) |
Mar 22, 2010 | 22.40 | 22.55 | 22.31 | 22.47 | 49,654,872 | +0.01(+0.03%) |
Mar 19, 2010 | 22.59 | 22.70 | 22.28 | 22.47 | 107,135,792 | -0.02(-0.07%) |
Mar 18, 2010 | 22.49 | 22.56 | 22.40 | 22.48 | 57,722,056 | -0.02(-0.07%) |
Mar 17, 2010 | 22.40 | 22.68 | 22.32 | 22.50 | 66,363,812 | +0.20(+0.89%) |
Mar 16, 2010 | 22.34 | 22.39 | 22.17 | 22.30 | 48,369,124 | +0.06(+0.27%) |
Mar 15, 2010 | 22.15 | 22.30 | 22.03 | 22.24 | 49,396,984 | +0.02(+0.07%) |
Mar 12, 2010 | 22.26 | 22.31 | 22.05 | 22.22 | 41,764,908 | +0.07(+0.31%) |
Mar 11, 2010 | 21.93 | 22.16 | 21.90 | 22.15 | 46,559,692 | +0.16(+0.72%) |
Mar 10, 2010 | 21.91 | 22.10 | 21.87 | 22.00 | 59,127,864 | +0.13(+0.59%) |
Mar 09, 2010 | 21.68 | 22.10 | 21.68 | 21.87 | 66,213,604 | +0.13(+0.59%) |
Mar 08, 2010 | 21.65 | 21.96 | 21.64 | 21.74 | 51,913,460 | +0.03(+0.15%) |
Mar 05, 2010 | 21.76 | 21.77 | 21.58 | 21.70 | 73,765,256 | -0.03(-0.15%) |
Mar 04, 2010 | 21.61 | 21.75 | 21.46 | 21.74 | 56,492,084 | +0.13(+0.60%) |
Mar 03, 2010 | 21.65 | 21.72 | 21.52 | 21.61 | 63,776,312 | +0.00(+0.00%) |
Mar 02, 2010 | 22.08 | 22.25 | 21.44 | 21.61 | 122,655,192 | -0.43(-1.93%) |
Mar 01, 2010 | 21.84 | 22.06 | 21.66 | 22.03 | 57,656,104 | +0.27(+1.22%) |
Feb 26, 2010 | 21.75 | 21.90 | 21.65 | 21.77 | 53,175,848 | +0.05(+0.24%) |
Feb 25, 2010 | 21.46 | 21.75 | 21.27 | 21.71 | 64,135,288 | -0.02(-0.10%) |
Feb 24, 2010 | 21.65 | 21.86 | 21.55 | 21.74 | 56,854,544 | +0.23(+1.06%) |
Feb 23, 2010 | 21.77 | 21.89 | 21.33 | 21.51 | 68,840,672 | -0.30(-1.39%) |
Feb 22, 2010 | 21.90 | 21.97 | 21.75 | 21.81 | 48,347,508 | -0.03(-0.14%) |
Feb 19, 2010 | 21.86 | 21.96 | 21.78 | 21.84 | 58,561,208 | -0.15(-0.69%) |
Feb 18, 2010 | 21.71 | 22.04 | 21.65 | 21.99 | 56,425,284 | +0.29(+1.33%) |
Feb 17, 2010 | 21.66 | 21.75 | 21.53 | 21.71 | 60,303,724 | +0.18(+0.85%) |
Feb 16, 2010 | 21.36 | 21.54 | 21.27 | 21.52 | 68,406,192 | +0.42(+1.98%) |
Feb 12, 2010 | 21.02 | 21.11 | 21.11 | 21.11 | 107,340,520 | -0.14(-0.68%) |
Feb 11, 2010 | 21.11 | 21.46 | 20.93 | 21.25 | 87,327,896 | +0.10(+0.46%) |
Feb 10, 2010 | 21.18 | 21.34 | 21.04 | 21.15 | 63,451,056 | -0.02(-0.07%) |
Feb 09, 2010 | 21.14 | 21.42 | 20.97 | 21.17 | 78,229,680 | +0.22(+1.05%) |
Feb 08, 2010 | 21.17 | 21.22 | 20.83 | 20.95 | 69,898,232 | -0.23(-1.07%) |
Feb 05, 2010 | 21.16 | 21.37 | 20.83 | 21.17 | 107,324,064 | +0.14(+0.65%) |
Feb 04, 2010 | 21.45 | 21.54 | 21.02 | 21.04 | 102,957,080 | -0.60(-2.76%) |
Feb 03, 2010 | 21.36 | 21.76 | 21.25 | 21.64 | 81,218,968 | +0.13(+0.60%) |
Feb 02, 2010 | 21.44 | 21.54 | 21.27 | 21.51 | 71,647,520 | +0.04(+0.18%) |
Feb 01, 2010 | 21.45 | 21.52 | 21.10 | 21.47 | 113,619,696 | +0.17(+0.82%) |
Jan 29, 2010 | 22.60 | 22.61 | 20.90 | 21.30 | 256,568,080 | -0.74(-3.36%) |
Jan 28, 2010 | 22.55 | 22.57 | 21.83 | 22.04 | 155,091,472 | -0.39(-1.72%) |
Jan 27, 2010 | 22.18 | 22.54 | 21.93 | 22.42 | 84,608,160 | +0.13(+0.58%) |
Jan 26, 2010 | 22.07 | 22.56 | 21.98 | 22.29 | 88,184,360 | +0.14(+0.61%) |
Jan 25, 2010 | 22.10 | 22.41 | 21.99 | 22.16 | 83,859,912 | +0.27(+1.24%) |
Jan 22, 2010 | 22.67 | 22.82 | 21.79 | 21.89 | 134,980,304 | -0.79(-3.50%) |
Jan 21, 2010 | 23.13 | 23.22 | 22.67 | 22.68 | 96,664,472 | -0.43(-1.88%) |
Jan 20, 2010 | 23.28 | 23.38 | 22.91 | 23.11 | 72,581,064 | -0.39(-1.66%) |
Jan 19, 2010 | 23.24 | 23.61 | 23.18 | 23.50 | 61,632,524 | +0.18(+0.78%) |
Jan 15, 2010 | 23.49 | 23.32 | 23.32 | 23.32 | 105,747,296 | -0.08(-0.32%) |
Jan 14, 2010 | 22.91 | 23.50 | 22.87 | 23.40 | 83,668,352 | +0.46(+2.01%) |
Jan 13, 2010 | 22.87 | 23.06 | 22.68 | 22.94 | 68,596,592 | +0.21(+0.93%) |
Jan 12, 2010 | 22.78 | 22.97 | 22.60 | 22.72 | 87,219,448 | -0.15(-0.66%) |
Jan 11, 2010 | 23.21 | 23.25 | 22.76 | 22.88 | 90,958,880 | -0.29(-1.27%) |
Jan 08, 2010 | 22.88 | 23.34 | 22.85 | 23.17 | 67,753,488 | +0.16(+0.68%) |
Jan 07, 2010 | 23.15 | 23.20 | 22.81 | 23.01 | 66,905,180 | -0.24(-1.03%) |
Jan 06, 2010 | 23.34 | 23.49 | 23.06 | 23.25 | 76,977,296 | -0.14(-0.61%) |
Jan 05, 2010 | 23.31 | 23.50 | 23.15 | 23.40 | 65,832,448 | +0.01(+0.03%) |
Jan 04, 2010 | 23.14 | 23.50 | 23.12 | 23.39 | 50,825,852 | +0.36(+1.54%) |
Dec 31, 2009 | 23.41 | 23.03 | 23.03 | 23.03 | 42,251,836 | -0.36(-1.55%) |
Dec 30, 2009 | 23.54 | 23.65 | 23.28 | 23.40 | 55,585,768 | -0.32(-1.37%) |
Dec 29, 2009 | 23.69 | 23.80 | 23.60 | 23.72 | 39,322,684 | +0.17(+0.71%) |
Dec 28, 2009 | 23.43 | 23.56 | 23.34 | 23.56 | 33,589,936 | +0.13(+0.55%) |
Dec 24, 2009 | 23.34 | 23.43 | 23.25 | 23.43 | 14,667,026 | +0.06(+0.26%) |
Dec 23, 2009 | 23.21 | 23.39 | 23.19 | 23.37 | 37,526,752 | +0.08(+0.32%) |
Dec 22, 2009 | 23.12 | 23.37 | 23.08 | 23.29 | 47,913,428 | +0.23(+0.98%) |
Dec 21, 2009 | 22.97 | 23.31 | 22.95 | 23.06 | 53,100,692 | +0.12(+0.53%) |
Dec 18, 2009 | 22.55 | 23.01 | 22.52 | 22.94 | 124,544,136 | +0.57(+2.57%) |
Dec 17, 2009 | 22.63 | 22.64 | 22.35 | 22.37 | 57,792,868 | -0.38(-1.66%) |
Dec 16, 2009 | 22.72 | 22.98 | 22.70 | 22.75 | 73,756,528 | +0.06(+0.27%) |
Dec 15, 2009 | 22.59 | 22.83 | 22.58 | 22.69 | 65,427,440 | -0.07(-0.30%) |
Dec 14, 2009 | 22.72 | 22.79 | 22.60 | 22.75 | 45,814,268 | +0.20(+0.87%) |
Dec 11, 2009 | 22.65 | 22.67 | 22.51 | 22.56 | 57,888,852 | -0.02(-0.07%) |
Dec 10, 2009 | 22.45 | 22.64 | 22.41 | 22.57 | 60,791,480 | +0.12(+0.54%) |
Dec 09, 2009 | 22.27 | 22.53 | 22.10 | 22.45 | 59,167,992 | +0.11(+0.47%) |
Dec 08, 2009 | 22.31 | 22.47 | 22.20 | 22.35 | 49,493,364 | -0.17(-0.74%) |
Dec 07, 2009 | 22.50 | 22.73 | 22.43 | 22.51 | 50,346,836 | -0.14(-0.63%) |
Dec 04, 2009 | 22.71 | 22.95 | 22.54 | 22.66 | 77,822,800 | +0.11(+0.50%) |
Dec 03, 2009 | 22.55 | 22.82 | 22.49 | 22.54 | 57,026,884 | +0.04(+0.17%) |
Dec 02, 2009 | 22.60 | 22.66 | 22.41 | 22.50 | 48,039,712 | -0.17(-0.77%) |
Dec 01, 2009 | 22.31 | 22.71 | 22.23 | 22.68 | 66,037,360 | +0.45(+2.04%) |
Nov 30, 2009 | 22.03 | 22.26 | 21.92 | 22.23 | 58,451,768 | +0.14(+0.65%) |
Nov 27, 2009 | 22.00 | 22.21 | 21.73 | 22.08 | 38,848,624 | -0.43(-1.91%) |
Nov 25, 2009 | 22.53 | 22.57 | 22.35 | 22.51 | 42,392,716 | -0.09(-0.40%) |
Nov 24, 2009 | 22.63 | 22.66 | 22.48 | 22.60 | 49,402,968 | -0.02(-0.10%) |
Nov 23, 2009 | 22.55 | 22.68 | 22.44 | 22.63 | 55,356,168 | +0.24(+1.08%) |
Nov 20, 2009 | 22.41 | 22.50 | 22.24 | 22.38 | 56,435,136 | -0.12(-0.54%) |
Nov 19, 2009 | 22.66 | 22.67 | 22.44 | 22.50 | 68,761,912 | -0.25(-1.10%) |
Nov 18, 2009 | 22.67 | 22.78 | 22.53 | 22.75 | 78,643,896 | +0.08(+0.37%) |
Nov 17, 2009 | 22.29 | 22.67 | 22.27 | 22.67 | 99,902,136 | +0.35(+1.56%) |
Nov 16, 2009 | 22.38 | 22.52 | 22.19 | 22.32 | 71,244,240 | -0.07(-0.30%) |
Nov 13, 2009 | 22.27 | 22.51 | 22.19 | 22.39 | 70,193,192 | +0.20(+0.92%) |
Nov 12, 2009 | 21.92 | 22.29 | 21.92 | 22.19 | 73,218,936 | +0.18(+0.82%) |
Nov 11, 2009 | 21.98 | 22.14 | 21.93 | 22.01 | 65,714,084 | +0.08(+0.38%) |
Nov 10, 2009 | 21.84 | 22.13 | 21.77 | 21.92 | 87,136,072 | +0.02(+0.07%) |
Nov 09, 2009 | 21.63 | 21.92 | 21.56 | 21.91 | 76,112,464 | +0.36(+1.65%) |
Nov 06, 2009 | 21.45 | 21.64 | 21.31 | 21.55 | 51,488,700 | +0.04(+0.18%) |
Nov 05, 2009 | 21.55 | 21.72 | 21.37 | 21.51 | 69,713,008 | +0.31(+1.46%) |
Nov 04, 2009 | 20.93 | 21.45 | 20.87 | 21.20 | 84,398,880 | +0.40(+1.93%) |
Nov 03, 2009 | 20.89 | 20.96 | 20.73 | 20.80 | 66,530,548 | -0.26(-1.26%) |
Nov 02, 2009 | 20.93 | 21.20 | 20.71 | 21.07 | 82,610,664 | +0.11(+0.54%) |
Oct 30, 2009 | 21.18 | 21.46 | 20.90 | 20.96 | 97,091,128 | -0.37(-1.74%) |
Oct 29, 2009 | 21.21 | 21.47 | 21.05 | 21.33 | 86,311,880 | +0.15(+0.71%) |
Oct 28, 2009 | 21.34 | 21.74 | 21.12 | 21.17 | 97,291,304 | -0.43(-1.99%) |
Oct 27, 2009 | 21.71 | 21.82 | 21.49 | 21.61 | 90,841,464 | -0.07(-0.31%) |
Oct 26, 2009 | 21.25 | 21.93 | 21.24 | 21.67 | 164,192,368 | +0.50(+2.36%) |
Oct 23, 2009 | 21.24 | 22.18 | 21.07 | 21.17 | 372,847,776 | +1.08(+5.38%) |
Oct 22, 2009 | 20.07 | 20.19 | 19.75 | 20.09 | 81,312,848 | +0.01(+0.04%) |
Oct 21, 2009 | 20.00 | 20.21 | 19.94 | 20.09 | 81,592,928 | +0.16(+0.80%) |
Oct 20, 2009 | 19.65 | 20.03 | 19.60 | 19.93 | 72,257,072 | +0.01(+0.04%) |
Oct 19, 2009 | 20.02 | 20.09 | 19.84 | 19.92 | 63,695,324 | -0.11(-0.53%) |
Oct 16, 2009 | 19.99 | 20.12 | 19.72 | 20.03 | 74,766,296 | -0.16(-0.79%) |
Oct 15, 2009 | 19.57 | 20.18 | 19.57 | 20.18 | 86,817,400 | +0.57(+2.89%) |
Oct 14, 2009 | 19.75 | 19.80 | 19.51 | 19.62 | 60,012,496 | +0.11(+0.58%) |
Oct 13, 2009 | 19.34 | 19.60 | 19.29 | 19.50 | 49,608,448 | +0.07(+0.35%) |
Oct 12, 2009 | 19.52 | 19.57 | 19.31 | 19.44 | 38,568,948 | +0.13(+0.67%) |
Oct 09, 2009 | 19.32 | 19.49 | 19.24 | 19.31 | 52,298,896 | -0.09(-0.47%) |
Oct 08, 2009 | 19.23 | 19.57 | 19.06 | 19.40 | 80,080,280 | +0.43(+2.27%) |
Oct 07, 2009 | 18.88 | 19.03 | 18.80 | 18.97 | 50,910,036 | -0.01(-0.04%) |
Oct 06, 2009 | 18.65 | 19.05 | 18.63 | 18.98 | 64,443,996 | +0.36(+1.91%) |
Oct 05, 2009 | 18.88 | 18.94 | 18.53 | 18.62 | 80,461,712 | -0.24(-1.28%) |
Oct 02, 2009 | 18.48 | 18.96 | 18.46 | 18.86 | 67,786,528 | +0.06(+0.32%) |
Oct 01, 2009 | 19.20 | 19.25 | 18.74 | 18.80 | 100,496,304 | -0.63(-3.27%) |
Sep 30, 2009 | 19.47 | 19.64 | 19.18 | 19.44 | 84,072,264 | -0.02(-0.12%) |
Sep 29, 2009 | 19.58 | 19.62 | 19.41 | 19.46 | 51,669,424 | -0.06(-0.31%) |
Sep 28, 2009 | 19.35 | 19.77 | 19.35 | 19.52 | 58,701,340 | +0.21(+1.10%) |
Sep 25, 2009 | 19.41 | 19.51 | 19.29 | 19.31 | 66,376,964 | -0.29(-1.50%) |
Sep 24, 2009 | 19.59 | 19.73 | 19.39 | 19.60 | 74,504,808 | +0.17(+0.89%) |
Sep 23, 2009 | 19.59 | 19.84 | 19.38 | 19.43 | 80,195,568 | -0.05(-0.23%) |
Sep 22, 2009 | 19.19 | 19.51 | 19.11 | 19.47 | 81,218,296 | +0.36(+1.86%) |
Sep 21, 2009 | 18.98 | 19.17 | 18.97 | 19.12 | 38,195,624 | +0.03(+0.16%) |
Sep 18, 2009 | 19.24 | 19.26 | 18.97 | 19.09 | 90,004,536 | -0.03(-0.16%) |
Sep 17, 2009 | 18.94 | 19.18 | 18.94 | 19.12 | 56,145,076 | +0.08(+0.40%) |
Sep 16, 2009 | 19.08 | 19.16 | 18.85 | 19.04 | 66,005,244 | +0.00(+0.00%) |
Sep 15, 2009 | 18.87 | 19.10 | 18.79 | 19.04 | 59,172,392 | +0.15(+0.80%) |
Sep 14, 2009 | 18.63 | 18.96 | 18.62 | 18.89 | 56,645,332 | +0.11(+0.56%) |
Sep 11, 2009 | 18.84 | 19.02 | 18.75 | 18.79 | 71,859,608 | -0.11(-0.56%) |
Sep 10, 2009 | 18.74 | 18.93 | 18.63 | 18.89 | 61,209,388 | +0.17(+0.89%) |
Sep 09, 2009 | 18.70 | 18.85 | 18.64 | 18.73 | 66,031,832 | -0.03(-0.16%) |
Sep 08, 2009 | 18.61 | 18.77 | 18.45 | 18.76 | 71,109,016 | +0.15(+0.81%) |
Sep 04, 2009 | 18.20 | 18.74 | 18.20 | 18.61 | 59,546,976 | +0.39(+2.12%) |
Sep 03, 2009 | 18.07 | 18.24 | 17.96 | 18.22 | 45,149,828 | +0.19(+1.05%) |
Sep 02, 2009 | 18.00 | 18.24 | 17.97 | 18.03 | 53,895,916 | -0.11(-0.58%) |
Sep 01, 2009 | 18.40 | 18.70 | 18.06 | 18.14 | 82,842,232 | -0.49(-2.64%) |
Aug 31, 2009 | 18.57 | 18.78 | 18.36 | 18.63 | 65,624,972 | -0.02(-0.12%) |
Aug 28, 2009 | 18.95 | 19.26 | 18.60 | 18.65 | 73,849,400 | -0.01(-0.04%) |
Aug 27, 2009 | 18.45 | 18.73 | 18.36 | 18.66 | 60,174,284 | +0.11(+0.57%) |
Aug 26, 2009 | 18.58 | 18.70 | 18.45 | 18.55 | 54,353,084 | -0.07(-0.37%) |
Aug 25, 2009 | 18.59 | 18.76 | 18.48 | 18.62 | 58,174,608 | +0.00(+0.00%) |
Aug 24, 2009 | 18.45 | 18.69 | 18.35 | 18.62 | 71,685,848 | +0.17(+0.94%) |
Aug 21, 2009 | 18.08 | 18.45 | 17.96 | 18.45 | 91,331,144 | +0.56(+3.13%) |
Aug 20, 2009 | 17.83 | 18.04 | 17.79 | 17.89 | 52,277,148 | +0.02(+0.08%) |
Aug 19, 2009 | 17.57 | 17.93 | 17.57 | 17.87 | 55,341,476 | +0.05(+0.30%) |
Aug 18, 2009 | 17.60 | 17.87 | 17.59 | 17.82 | 51,402,208 | +0.25(+1.42%) |
Aug 17, 2009 | 17.62 | 17.83 | 17.55 | 17.57 | 56,205,352 | -0.33(-1.87%) |
Aug 14, 2009 | 17.85 | 17.99 | 17.77 | 17.90 | 61,310,016 | +0.05(+0.30%) |
Aug 13, 2009 | 17.86 | 18.02 | 17.68 | 17.85 | 51,547,472 | +0.07(+0.38%) |
Aug 12, 2009 | 17.48 | 18.06 | 17.40 | 17.78 | 81,966,552 | +0.30(+1.73%) |
Aug 11, 2009 | 17.62 | 17.68 | 17.42 | 17.48 | 44,482,908 | -0.22(-1.24%) |
Aug 10, 2009 | 17.73 | 17.80 | 17.61 | 17.70 | 46,661,132 | -0.11(-0.59%) |
Aug 07, 2009 | 17.95 | 18.00 | 17.76 | 17.80 | 61,101,420 | +0.08(+0.43%) |
Aug 06, 2009 | 18.08 | 18.12 | 17.59 | 17.73 | 78,980,672 | -0.26(-1.47%) |
Aug 05, 2009 | 18.02 | 18.33 | 17.98 | 17.99 | 70,496,048 | +0.03(+0.17%) |
Aug 04, 2009 | 17.89 | 17.98 | 17.78 | 17.96 | 65,092,488 | -0.05(-0.25%) |