Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.92 | 23.07 | 22.60 | 22.92 | 5,543,417 | -0.02(-0.07%) |
Jul 29, 2010 | 23.22 | 23.38 | 22.80 | 22.93 | 5,708,248 | -0.11(-0.46%) |
Jul 28, 2010 | 23.04 | 23.44 | 22.96 | 23.04 | 672 | -0.23(-1.00%) |
Jul 27, 2010 | 23.27 | 23.62 | 23.23 | 23.27 | 899 | -0.11(-0.47%) |
Jul 26, 2010 | 23.10 | 23.46 | 23.05 | 23.38 | 6,191,334 | +0.29(+1.25%) |
Jul 23, 2010 | 22.75 | 23.14 | 22.67 | 23.10 | 7,417,492 | +0.25(+1.09%) |
Jul 22, 2010 | 22.34 | 22.90 | 22.26 | 22.85 | 585 | +0.73(+3.29%) |
Jul 21, 2010 | 22.91 | 22.91 | 22.01 | 22.12 | 10,076,935 | -0.72(-3.14%) |
Jul 20, 2010 | 22.83 | 22.86 | 21.87 | 22.83 | 7,274,527 | +0.64(+2.88%) |
Jul 19, 2010 | 22.23 | 22.38 | 21.96 | 22.20 | 6,396,914 | -0.04(-0.17%) |
Jul 16, 2010 | 22.23 | 22.86 | 22.17 | 22.23 | 7,908,872 | -0.47(-2.08%) |
Jul 15, 2010 | 22.75 | 22.90 | 22.37 | 22.71 | 9,195,010 | -0.04(-0.20%) |
Jul 14, 2010 | 22.23 | 22.83 | 22.06 | 22.75 | 180 | -0.28(-1.21%) |
Jul 13, 2010 | 23.05 | 23.09 | 22.75 | 23.03 | 39,577 | +0.46(+2.06%) |
Jul 12, 2010 | 22.26 | 22.67 | 22.10 | 22.56 | 9,507,928 | +0.33(+1.49%) |
Jul 09, 2010 | 22.23 | 22.27 | 22.02 | 22.23 | 4,735,426 | +0.16(+0.73%) |
Jul 08, 2010 | 22.01 | 22.19 | 21.92 | 22.07 | 7,347,894 | +0.15(+0.68%) |
Jul 07, 2010 | 21.43 | 21.96 | 21.34 | 21.92 | 7,657,662 | +0.56(+2.61%) |
Jul 06, 2010 | 21.52 | 21.85 | 21.22 | 21.37 | 4,946 | +0.09(+0.44%) |
Jul 02, 2010 | 21.27 | 21.67 | 21.21 | 21.27 | 6,419,465 | -0.31(-1.43%) |
Jul 01, 2010 | 21.50 | 21.67 | 21.12 | 21.58 | 9,620,201 | +0.03(+0.13%) |
Jun 30, 2010 | 21.75 | 21.90 | 21.50 | 21.55 | 981 | -0.17(-0.79%) |
Jun 29, 2010 | 21.73 | 22.18 | 21.63 | 21.73 | 181 | -0.89(-3.93%) |
Jun 25, 2010 | 22.61 | 22.81 | 22.49 | 22.61 | 9,161,679 | -0.01(-0.02%) |
Jun 24, 2010 | 22.75 | 22.84 | 22.53 | 22.62 | 10,917,612 | -0.24(-1.06%) |
Jun 23, 2010 | 23.25 | 23.28 | 22.81 | 22.86 | 9,596,573 | -0.32(-1.38%) |
Jun 22, 2010 | 23.82 | 23.82 | 23.14 | 23.18 | 10,588,920 | -0.44(-1.87%) |
Jun 21, 2010 | 24.00 | 24.02 | 23.51 | 23.62 | 14,041,791 | +0.17(+0.71%) |
Jun 18, 2010 | 23.46 | 23.62 | 23.37 | 23.46 | 7,303,270 | -0.05(-0.21%) |
Jun 17, 2010 | 23.62 | 23.75 | 23.33 | 23.51 | 905 | -0.08(-0.35%) |
Jun 16, 2010 | 23.75 | 23.76 | 23.51 | 23.59 | 8,524,711 | -0.36(-1.50%) |
Jun 15, 2010 | 23.42 | 23.95 | 23.42 | 23.95 | 10,587,412 | +0.66(+2.84%) |
Jun 14, 2010 | 23.30 | 23.60 | 23.23 | 23.29 | 6,996,635 | +0.10(+0.43%) |
Jun 11, 2010 | 23.02 | 23.33 | 23.02 | 23.19 | 7,283,042 | -0.03(-0.12%) |
Jun 10, 2010 | 23.07 | 23.36 | 23.00 | 23.22 | 6,662,694 | +0.46(+2.04%) |
Jun 09, 2010 | 22.69 | 23.16 | 22.65 | 22.75 | 14,260,610 | +0.18(+0.78%) |
Jun 08, 2010 | 21.98 | 22.61 | 21.79 | 22.58 | 11,461,438 | +0.62(+2.82%) |
Jun 07, 2010 | 22.50 | 22.50 | 21.95 | 21.96 | 8,539,080 | -0.60(-2.67%) |
Jun 04, 2010 | 22.56 | 22.97 | 22.47 | 22.56 | 8,709,666 | -0.59(-2.53%) |
Jun 03, 2010 | 22.98 | 23.27 | 22.93 | 23.14 | 7,107,329 | +0.28(+1.23%) |
Jun 02, 2010 | 22.40 | 22.86 | 22.22 | 22.86 | 5,667,295 | +0.51(+2.27%) |
Jun 01, 2010 | 22.51 | 22.82 | 22.28 | 22.35 | 181 | -0.25(-1.12%) |
May 28, 2010 | 22.61 | 23.00 | 22.51 | 22.61 | 4,685,662 | -0.25(-1.09%) |
May 27, 2010 | 22.39 | 22.87 | 22.33 | 22.86 | 6,759,126 | +0.78(+3.53%) |
May 26, 2010 | 22.26 | 22.48 | 22.05 | 22.08 | 9,093,436 | +0.01(+0.05%) |
May 25, 2010 | 21.41 | 22.09 | 21.12 | 22.07 | 362 | +0.12(+0.53%) |
May 24, 2010 | 22.11 | 22.26 | 21.91 | 21.95 | 6,030,774 | -0.22(-0.97%) |
May 21, 2010 | 21.46 | 22.21 | 21.31 | 22.17 | 10,697,332 | +0.28(+1.29%) |
May 20, 2010 | 22.01 | 22.31 | 21.88 | 21.89 | 3,269 | -0.67(-2.96%) |
May 19, 2010 | 22.58 | 22.73 | 22.17 | 22.55 | 6,795,179 | -0.14(-0.61%) |
May 18, 2010 | 23.05 | 23.24 | 22.65 | 22.69 | 187,462 | -0.02(-0.07%) |
May 17, 2010 | 22.41 | 22.77 | 22.27 | 22.71 | 11,807,845 | +0.31(+1.38%) |
May 14, 2010 | 22.40 | 22.82 | 22.21 | 22.40 | 8,020,628 | -0.49(-2.15%) |
May 13, 2010 | 23.39 | 23.55 | 22.86 | 22.89 | 543 | -0.52(-2.24%) |
May 12, 2010 | 23.29 | 23.46 | 23.06 | 23.41 | 7,722,227 | +0.33(+1.44%) |
May 11, 2010 | 23.30 | 23.44 | 23.00 | 23.08 | 362 | -0.15(-0.64%) |
May 10, 2010 | 23.06 | 23.30 | 23.04 | 23.23 | 14,631,074 | +1.36(+6.24%) |
May 07, 2010 | 21.97 | 22.31 | 21.39 | 21.87 | 12,607,533 | +0.18(+0.81%) |
May 06, 2010 | 21.69 | 22.91 | 20.73 | 21.69 | 362 | -0.97(-4.28%) |
May 05, 2010 | 22.72 | 23.08 | 22.61 | 22.66 | 7,563,132 | -0.35(-1.52%) |
May 04, 2010 | 23.64 | 23.64 | 22.94 | 23.01 | 181 | -0.77(-3.23%) |
May 03, 2010 | 23.54 | 23.86 | 23.48 | 23.78 | 4,990,996 | +0.36(+1.53%) |
Apr 30, 2010 | 23.66 | 23.71 | 23.33 | 23.42 | 7,167,629 | -0.19(-0.82%) |
Apr 29, 2010 | 23.48 | 23.82 | 23.47 | 23.61 | 6,549,353 | +0.23(+0.99%) |
Apr 28, 2010 | 23.69 | 23.72 | 23.18 | 23.38 | 8,773,983 | -0.24(-1.01%) |
Apr 27, 2010 | 24.20 | 24.22 | 23.51 | 23.62 | 543 | -0.64(-2.64%) |
Apr 26, 2010 | 24.03 | 24.29 | 24.01 | 24.26 | 8,135,142 | +0.28(+1.15%) |
Apr 23, 2010 | 23.89 | 24.00 | 23.71 | 23.98 | 5,821,720 | +0.14(+0.60%) |
Apr 22, 2010 | 23.73 | 23.89 | 23.60 | 23.84 | 7,208,972 | +0.04(+0.16%) |
Apr 21, 2010 | 23.80 | 23.95 | 23.61 | 23.80 | 36,874 | +0.01(+0.02%) |
Apr 20, 2010 | 23.69 | 23.81 | 23.48 | 23.80 | 7,088,088 | +0.23(+0.98%) |
Apr 19, 2010 | 23.57 | 23.67 | 23.38 | 23.56 | 8,030,050 | -0.01(-0.05%) |
Apr 16, 2010 | 23.46 | 23.60 | 23.21 | 23.58 | 16,662,239 | -0.04(-0.19%) |
Apr 15, 2010 | 23.35 | 24.16 | 23.33 | 23.62 | 20,540,940 | +0.61(+2.64%) |
Apr 14, 2010 | 22.71 | 23.10 | 22.69 | 23.01 | 16,363,014 | +0.40(+1.78%) |
Apr 13, 2010 | 22.47 | 22.69 | 22.31 | 22.61 | 12,975,291 | +0.21(+0.93%) |
Apr 12, 2010 | 22.47 | 22.58 | 22.36 | 22.40 | 9,085,891 | +0.04(+0.20%) |
Apr 09, 2010 | 22.09 | 22.36 | 21.98 | 22.36 | 7,160,627 | +0.35(+1.57%) |
Apr 08, 2010 | 22.03 | 22.09 | 21.85 | 22.01 | 7,413,640 | -0.04(-0.20%) |
Apr 07, 2010 | 21.88 | 22.13 | 21.83 | 22.05 | 8,627,731 | +0.19(+0.88%) |
Apr 06, 2010 | 21.97 | 22.01 | 21.83 | 21.86 | 10,922,621 | -0.22(-1.00%) |
Apr 05, 2010 | 21.68 | 22.12 | 21.58 | 22.08 | 10,371,749 | +0.55(+2.55%) |
Apr 01, 2010 | 21.14 | 21.53 | 21.53 | 21.53 | 9,222,955 | +0.48(+2.27%) |
Mar 31, 2010 | 20.99 | 21.11 | 20.87 | 21.05 | 5,959,742 | -0.03(-0.13%) |
Mar 30, 2010 | 20.97 | 21.14 | 20.93 | 21.08 | 5,892,971 | +0.11(+0.52%) |
Mar 29, 2010 | 21.14 | 21.21 | 20.81 | 20.97 | 6,593,172 | -0.05(-0.23%) |
Mar 26, 2010 | 20.97 | 21.09 | 20.93 | 21.02 | 4,301,020 | +0.12(+0.58%) |
Mar 25, 2010 | 20.98 | 21.12 | 20.90 | 20.90 | 6,340,057 | +0.07(+0.34%) |
Mar 24, 2010 | 21.03 | 21.03 | 20.81 | 20.83 | 6,742,551 | -0.18(-0.86%) |
Mar 23, 2010 | 21.05 | 21.09 | 20.86 | 21.01 | 6,145,993 | +0.05(+0.26%) |
Mar 22, 2010 | 20.76 | 21.01 | 20.76 | 20.96 | 5,582,829 | +0.12(+0.55%) |
Mar 19, 2010 | 21.03 | 21.18 | 20.80 | 20.84 | 11,252,788 | -0.12(-0.55%) |
Mar 18, 2010 | 21.17 | 21.22 | 20.93 | 20.96 | 8,917,795 | -0.27(-1.27%) |
Mar 17, 2010 | 20.68 | 21.35 | 20.65 | 21.22 | 12,871,821 | +0.55(+2.68%) |
Mar 16, 2010 | 20.71 | 20.72 | 20.49 | 20.67 | 5,214,511 | -0.03(-0.13%) |
Mar 15, 2010 | 20.49 | 20.70 | 20.49 | 20.70 | 5,800,026 | +0.12(+0.56%) |
Mar 12, 2010 | 20.60 | 20.65 | 20.37 | 20.58 | 8,955,396 | +0.09(+0.46%) |
Mar 11, 2010 | 20.20 | 20.53 | 20.16 | 20.49 | 6,695,134 | +0.23(+1.14%) |
Mar 10, 2010 | 20.15 | 20.31 | 20.03 | 20.26 | 9,320,173 | +0.15(+0.77%) |
Mar 09, 2010 | 19.88 | 20.32 | 19.80 | 20.10 | 19,399,978 | +0.65(+3.36%) |
Mar 08, 2010 | 19.28 | 19.58 | 19.24 | 19.45 | 8,983,882 | +0.30(+1.55%) |
Mar 05, 2010 | 18.75 | 19.18 | 18.66 | 19.15 | 10,084,569 | +0.47(+2.50%) |
Mar 04, 2010 | 18.66 | 18.80 | 18.53 | 18.69 | 5,390,670 | +0.03(+0.15%) |
Mar 03, 2010 | 18.76 | 18.82 | 18.60 | 18.66 | 5,060,868 | -0.06(-0.32%) |
Mar 02, 2010 | 18.70 | 18.76 | 18.61 | 18.72 | 8,864,951 | +0.11(+0.59%) |
Mar 01, 2010 | 18.55 | 18.68 | 18.46 | 18.61 | 5,145,950 | +0.09(+0.47%) |
Feb 26, 2010 | 18.53 | 18.60 | 18.45 | 18.52 | 4,586,365 | +0.01(+0.06%) |
Feb 25, 2010 | 18.34 | 18.53 | 18.27 | 18.51 | 9,280,030 | +0.00(+0.00%) |
Feb 24, 2010 | 18.53 | 18.57 | 18.38 | 18.51 | 5,225,139 | +0.07(+0.36%) |
Feb 23, 2010 | 18.49 | 18.55 | 18.35 | 18.45 | 5,539,790 | -0.05(-0.30%) |
Feb 22, 2010 | 18.57 | 18.59 | 18.40 | 18.50 | 5,789,296 | -0.06(-0.33%) |
Feb 19, 2010 | 18.41 | 18.58 | 18.38 | 18.56 | 5,373,769 | +0.07(+0.37%) |
Feb 18, 2010 | 18.49 | 18.60 | 18.43 | 18.49 | 5,340,071 | +0.00(+0.01%) |
Feb 17, 2010 | 18.52 | 18.60 | 18.43 | 18.49 | 5,050,584 | +0.03(+0.18%) |
Feb 16, 2010 | 18.35 | 18.48 | 18.32 | 18.46 | 6,909,954 | +0.13(+0.72%) |
Feb 12, 2010 | 18.14 | 18.32 | 18.32 | 18.32 | 10,614,017 | -0.02(-0.09%) |
Feb 11, 2010 | 18.20 | 18.36 | 18.09 | 18.34 | 6,793,526 | +0.13(+0.69%) |
Feb 10, 2010 | 18.12 | 18.30 | 18.09 | 18.21 | 7,651,905 | +0.05(+0.27%) |
Feb 09, 2010 | 18.07 | 18.24 | 17.85 | 18.17 | 14,051,766 | +0.04(+0.24%) |
Feb 08, 2010 | 18.20 | 18.25 | 17.93 | 18.12 | 9,018,024 | +0.01(+0.03%) |
Feb 05, 2010 | 18.40 | 18.47 | 17.98 | 18.12 | 13,632,149 | -0.23(-1.26%) |
Feb 04, 2010 | 19.16 | 19.33 | 18.31 | 18.35 | 18,164,852 | -1.07(-5.49%) |
Feb 03, 2010 | 19.51 | 19.55 | 19.21 | 19.41 | 6,692,440 | -0.26(-1.34%) |
Feb 02, 2010 | 19.46 | 19.74 | 19.33 | 19.68 | 6,085,249 | +0.37(+1.91%) |
Feb 01, 2010 | 18.92 | 19.47 | 18.89 | 19.31 | 7,124,006 | +0.52(+2.75%) |
Jan 29, 2010 | 18.97 | 19.13 | 18.78 | 18.79 | 5,356,437 | -0.07(-0.38%) |
Jan 28, 2010 | 19.22 | 19.35 | 18.84 | 18.86 | 6,864,619 | -0.26(-1.35%) |
Jan 27, 2010 | 18.86 | 19.17 | 18.79 | 19.12 | 6,543,918 | +0.26(+1.40%) |
Jan 26, 2010 | 18.73 | 18.97 | 18.70 | 18.86 | 4,554,398 | +0.03(+0.15%) |
Jan 25, 2010 | 18.95 | 19.00 | 18.82 | 18.83 | 6,702,531 | -0.01(-0.03%) |
Jan 22, 2010 | 19.05 | 19.23 | 18.82 | 18.84 | 7,193,351 | -0.37(-1.94%) |
Jan 21, 2010 | 19.35 | 19.45 | 19.12 | 19.21 | 7,079,871 | -0.10(-0.51%) |
Jan 20, 2010 | 19.44 | 19.55 | 19.22 | 19.31 | 6,107,635 | -0.27(-1.40%) |
Jan 19, 2010 | 19.58 | 19.66 | 19.49 | 19.58 | 6,480,066 | -0.01(-0.06%) |
Jan 15, 2010 | 19.92 | 19.59 | 19.59 | 19.59 | 8,266,269 | -0.34(-1.68%) |
Jan 14, 2010 | 19.73 | 19.95 | 19.61 | 19.93 | 5,428,774 | +0.21(+1.09%) |
Jan 13, 2010 | 19.68 | 19.83 | 19.52 | 19.71 | 7,378,877 | +0.06(+0.31%) |
Jan 12, 2010 | 19.39 | 19.69 | 19.29 | 19.65 | 8,734,051 | +0.37(+1.90%) |
Jan 11, 2010 | 19.05 | 19.42 | 18.95 | 19.29 | 7,622,455 | +0.33(+1.73%) |
Jan 08, 2010 | 18.95 | 19.01 | 18.84 | 18.96 | 4,966,241 | +0.01(+0.03%) |
Jan 07, 2010 | 18.88 | 19.01 | 18.84 | 18.95 | 3,228,570 | -0.01(-0.03%) |
Jan 06, 2010 | 19.09 | 19.20 | 18.93 | 18.96 | 5,501,355 | -0.14(-0.72%) |
Jan 05, 2010 | 19.18 | 19.20 | 19.01 | 19.10 | 4,342,569 | -0.07(-0.34%) |
Jan 04, 2010 | 19.18 | 19.27 | 19.14 | 19.16 | 3,899,675 | +0.07(+0.34%) |
Dec 31, 2009 | 19.22 | 19.10 | 19.10 | 19.10 | 2,356,766 | -0.13(-0.68%) |
Dec 30, 2009 | 19.24 | 19.35 | 19.18 | 19.23 | 2,483,055 | -0.01(-0.03%) |
Dec 29, 2009 | 19.25 | 19.35 | 19.23 | 19.23 | 3,744,971 | +0.03(+0.17%) |
Dec 28, 2009 | 19.40 | 19.40 | 19.16 | 19.20 | 3,288,549 | -0.12(-0.62%) |
Dec 24, 2009 | 19.36 | 19.42 | 19.29 | 19.32 | 1,883,248 | -0.01(-0.06%) |
Dec 23, 2009 | 19.24 | 19.36 | 19.17 | 19.33 | 3,467,381 | +0.19(+0.97%) |
Dec 22, 2009 | 19.12 | 19.33 | 19.01 | 19.15 | 4,046,754 | +0.03(+0.17%) |
Dec 21, 2009 | 18.95 | 19.13 | 18.75 | 19.11 | 5,224,390 | +0.27(+1.42%) |
Dec 18, 2009 | 18.80 | 18.88 | 18.71 | 18.85 | 7,026,003 | +0.09(+0.47%) |
Dec 17, 2009 | 18.77 | 18.94 | 18.71 | 18.76 | 4,529,360 | -0.13(-0.67%) |
Dec 16, 2009 | 19.06 | 19.07 | 18.83 | 18.88 | 3,474,723 | -0.01(-0.03%) |
Dec 15, 2009 | 18.97 | 19.02 | 18.83 | 18.89 | 4,740,063 | -0.13(-0.69%) |
Dec 14, 2009 | 19.07 | 19.08 | 18.94 | 19.02 | 6,419,578 | +0.20(+1.07%) |
Dec 11, 2009 | 18.83 | 18.96 | 18.76 | 18.82 | 4,287,441 | +0.09(+0.47%) |
Dec 10, 2009 | 18.98 | 19.09 | 18.71 | 18.73 | 8,378,417 | -0.14(-0.75%) |
Dec 09, 2009 | 18.59 | 18.91 | 18.51 | 18.87 | 13,816,061 | +0.25(+1.32%) |
Dec 08, 2009 | 18.37 | 18.68 | 18.37 | 18.63 | 12,789,961 | +0.01(+0.03%) |
Dec 07, 2009 | 18.48 | 18.72 | 18.48 | 18.62 | 9,273,602 | +0.04(+0.21%) |
Dec 04, 2009 | 19.06 | 19.11 | 18.13 | 18.58 | 27,947,314 | -0.60(-3.13%) |
Dec 03, 2009 | 19.36 | 19.41 | 19.16 | 19.18 | 11,101,927 | -0.10(-0.54%) |
Dec 02, 2009 | 19.31 | 19.39 | 19.22 | 19.29 | 6,027,405 | +0.02(+0.09%) |
Dec 01, 2009 | 19.42 | 19.42 | 19.20 | 19.27 | 7,078,524 | +0.01(+0.06%) |
Nov 30, 2009 | 19.38 | 19.44 | 19.20 | 19.26 | 5,810,778 | -0.07(-0.37%) |
Nov 27, 2009 | 19.15 | 19.40 | 19.05 | 19.33 | 2,638,442 | -0.17(-0.87%) |
Nov 25, 2009 | 19.50 | 19.55 | 19.29 | 19.50 | 3,779,612 | +0.09(+0.48%) |
Nov 24, 2009 | 19.57 | 19.59 | 19.34 | 19.41 | 5,481,221 | -0.18(-0.92%) |
Nov 23, 2009 | 19.77 | 19.77 | 19.54 | 19.59 | 5,696,269 | +0.08(+0.39%) |
Nov 20, 2009 | 19.39 | 19.53 | 19.30 | 19.51 | 6,085,602 | +0.04(+0.22%) |
Nov 19, 2009 | 19.51 | 19.52 | 19.24 | 19.47 | 4,845,026 | -0.14(-0.72%) |
Nov 18, 2009 | 19.72 | 19.74 | 19.41 | 19.61 | 4,962,309 | -0.08(-0.42%) |
Nov 17, 2009 | 19.55 | 19.71 | 19.45 | 19.69 | 5,485,943 | +0.08(+0.42%) |
Nov 16, 2009 | 19.20 | 19.66 | 19.18 | 19.61 | 5,119,502 | +0.34(+1.76%) |
Nov 13, 2009 | 19.22 | 19.44 | 19.02 | 19.27 | 4,683,251 | +0.01(+0.06%) |
Nov 12, 2009 | 19.46 | 19.60 | 19.16 | 19.26 | 5,391,230 | -0.26(-1.32%) |
Nov 11, 2009 | 19.54 | 19.61 | 19.36 | 19.52 | 4,348,283 | +0.09(+0.45%) |
Nov 10, 2009 | 19.60 | 19.63 | 19.27 | 19.43 | 5,452,290 | -0.12(-0.61%) |
Nov 09, 2009 | 19.32 | 19.55 | 19.18 | 19.55 | 6,711,167 | +0.31(+1.62%) |
Nov 06, 2009 | 19.01 | 19.29 | 18.92 | 19.24 | 10,198,322 | +0.23(+1.24%) |
Nov 05, 2009 | 18.60 | 19.02 | 18.57 | 19.00 | 10,048,628 | +0.55(+2.99%) |
Nov 04, 2009 | 18.14 | 18.62 | 18.09 | 18.45 | 15,412,053 | +0.40(+2.21%) |
Nov 03, 2009 | 17.97 | 18.29 | 17.93 | 18.05 | 10,222,060 | -0.03(-0.18%) |
Nov 02, 2009 | 18.16 | 18.40 | 17.90 | 18.09 | 18,674,846 | +0.09(+0.52%) |
Oct 30, 2009 | 18.45 | 18.57 | 17.99 | 17.99 | 14,991,117 | -0.43(-2.34%) |
Oct 29, 2009 | 18.40 | 18.58 | 18.30 | 18.43 | 10,306,649 | +0.13(+0.72%) |
Oct 28, 2009 | 18.49 | 18.70 | 18.26 | 18.29 | 8,043,194 | -0.22(-1.21%) |
Oct 27, 2009 | 18.62 | 18.65 | 18.36 | 18.52 | 9,410,055 | -0.05(-0.26%) |
Oct 26, 2009 | 18.77 | 18.78 | 18.49 | 18.57 | 8,383,195 | -0.16(-0.85%) |
Oct 23, 2009 | 18.77 | 18.80 | 18.65 | 18.73 | 8,232,768 | -0.39(-2.03%) |
Oct 22, 2009 | 18.99 | 19.20 | 18.87 | 19.11 | 8,280,999 | +0.25(+1.30%) |
Oct 21, 2009 | 19.21 | 19.40 | 18.86 | 18.87 | 10,415,235 | -0.31(-1.62%) |
Oct 20, 2009 | 19.23 | 19.26 | 19.15 | 19.18 | 9,189,416 | -0.38(-1.95%) |
Oct 19, 2009 | 19.21 | 19.60 | 19.17 | 19.56 | 7,525,845 | +0.31(+1.62%) |
Oct 16, 2009 | 18.97 | 19.39 | 18.97 | 19.25 | 11,895,511 | -0.06(-0.31%) |
Oct 15, 2009 | 18.92 | 19.36 | 18.88 | 19.31 | 16,283,632 | +0.30(+1.58%) |
Oct 14, 2009 | 19.15 | 19.19 | 18.76 | 19.01 | 11,602,966 | -0.06(-0.32%) |
Oct 13, 2009 | 19.27 | 19.36 | 18.99 | 19.07 | 10,769,222 | -0.23(-1.19%) |
Oct 12, 2009 | 19.34 | 19.40 | 19.13 | 19.30 | 7,090,438 | +0.19(+0.97%) |
Oct 09, 2009 | 18.81 | 19.13 | 18.67 | 19.11 | 9,068,466 | +0.26(+1.39%) |
Oct 08, 2009 | 18.85 | 19.01 | 18.83 | 18.85 | 11,341,667 | +0.08(+0.44%) |
Oct 07, 2009 | 19.00 | 19.17 | 18.49 | 18.77 | 28,636,232 | -0.27(-1.41%) |
Oct 06, 2009 | 18.99 | 19.27 | 18.97 | 19.04 | 19,076,032 | +0.01(+0.03%) |
Oct 05, 2009 | 18.33 | 19.09 | 18.33 | 19.03 | 23,954,114 | +0.93(+5.13%) |
Oct 02, 2009 | 17.91 | 18.23 | 17.85 | 18.10 | 10,527,706 | +0.01(+0.06%) |
Oct 01, 2009 | 18.41 | 18.49 | 18.08 | 18.09 | 14,556,005 | -0.34(-1.87%) |
Sep 30, 2009 | 17.82 | 18.68 | 17.76 | 18.44 | 22,505,686 | +0.54(+2.99%) |
Sep 29, 2009 | 17.92 | 18.10 | 17.85 | 17.90 | 7,432,874 | -0.08(-0.43%) |
Sep 28, 2009 | 17.79 | 18.02 | 17.76 | 17.98 | 7,264,357 | +0.23(+1.29%) |
Sep 25, 2009 | 18.05 | 18.05 | 17.75 | 17.75 | 9,092,591 | -0.34(-1.90%) |
Sep 24, 2009 | 18.06 | 18.17 | 17.84 | 18.09 | 9,281,921 | +0.11(+0.61%) |
Sep 23, 2009 | 18.31 | 18.34 | 17.98 | 17.98 | 7,621,816 | -0.33(-1.79%) |
Sep 22, 2009 | 18.51 | 18.56 | 18.29 | 18.31 | 5,691,834 | -0.15(-0.80%) |
Sep 21, 2009 | 18.59 | 18.76 | 18.42 | 18.46 | 10,745,034 | -0.51(-2.71%) |
Sep 18, 2009 | 18.81 | 19.07 | 18.70 | 18.97 | 8,987,369 | +0.29(+1.58%) |
Sep 17, 2009 | 18.54 | 18.80 | 18.54 | 18.68 | 10,504,832 | +0.30(+1.63%) |
Sep 16, 2009 | 18.40 | 18.63 | 18.34 | 18.38 | 9,861,968 | +0.02(+0.09%) |
Sep 15, 2009 | 18.23 | 18.55 | 18.23 | 18.36 | 11,712,606 | +0.09(+0.48%) |
Sep 14, 2009 | 18.09 | 18.35 | 18.09 | 18.27 | 9,571,067 | +0.03(+0.18%) |
Sep 11, 2009 | 18.31 | 18.33 | 17.94 | 18.24 | 13,371,821 | -0.07(-0.39%) |
Sep 10, 2009 | 18.35 | 18.41 | 18.11 | 18.31 | 11,423,465 | -0.04(-0.21%) |
Sep 09, 2009 | 18.50 | 18.51 | 18.02 | 18.35 | 15,410,859 | -0.32(-1.73%) |
Sep 08, 2009 | 18.74 | 18.81 | 18.55 | 18.67 | 3,486,635 | +0.08(+0.44%) |
Sep 04, 2009 | 18.38 | 18.61 | 18.23 | 18.59 | 3,546,349 | +0.26(+1.40%) |
Sep 03, 2009 | 18.32 | 18.48 | 18.05 | 18.33 | 7,800,167 | +0.11(+0.63%) |
Sep 02, 2009 | 18.35 | 18.41 | 18.18 | 18.22 | 8,432,125 | -0.20(-1.07%) |
Sep 01, 2009 | 18.70 | 18.78 | 18.38 | 18.41 | 8,132,000 | -0.29(-1.55%) |
Aug 31, 2009 | 18.91 | 18.99 | 18.55 | 18.70 | 6,975,174 | -0.37(-1.92%) |
Aug 28, 2009 | 19.11 | 19.22 | 18.99 | 19.07 | 7,991,272 | +0.01(+0.06%) |
Aug 27, 2009 | 19.11 | 19.11 | 18.81 | 19.06 | 4,842,153 | -0.07(-0.37%) |
Aug 26, 2009 | 19.23 | 19.31 | 18.98 | 19.13 | 5,261,412 | -0.08(-0.40%) |
Aug 25, 2009 | 19.37 | 19.63 | 19.11 | 19.21 | 7,014,860 | +0.01(+0.06%) |
Aug 24, 2009 | 19.67 | 19.75 | 19.17 | 19.20 | 5,898,747 | -0.48(-2.42%) |
Aug 21, 2009 | 19.42 | 19.69 | 19.27 | 19.67 | 5,853,081 | +0.40(+2.10%) |
Aug 20, 2009 | 19.09 | 19.28 | 19.05 | 19.27 | 5,351,974 | +0.19(+1.00%) |
Aug 19, 2009 | 18.85 | 19.16 | 18.79 | 19.07 | 4,636,989 | +0.04(+0.20%) |
Aug 18, 2009 | 18.94 | 19.06 | 18.82 | 19.04 | 6,571,519 | +0.33(+1.78%) |
Aug 17, 2009 | 18.78 | 18.91 | 18.61 | 18.70 | 7,127,685 | -0.38(-1.97%) |
Aug 14, 2009 | 19.19 | 19.28 | 18.81 | 19.08 | 5,882,649 | -0.09(-0.46%) |
Aug 13, 2009 | 19.24 | 19.27 | 18.92 | 19.17 | 5,214,379 | -0.05(-0.28%) |
Aug 12, 2009 | 19.13 | 19.52 | 19.13 | 19.22 | 5,619,766 | +0.04(+0.20%) |
Aug 11, 2009 | 19.47 | 19.59 | 18.87 | 19.18 | 14,784,177 | -0.76(-3.83%) |
Aug 10, 2009 | 19.86 | 19.96 | 19.77 | 19.95 | 4,186,779 | -0.02(-0.08%) |
Aug 07, 2009 | 19.87 | 20.02 | 19.71 | 19.96 | 5,804,565 | +0.28(+1.42%) |
Aug 06, 2009 | 19.89 | 19.93 | 19.55 | 19.69 | 9,322,085 | -0.28(-1.40%) |
Aug 05, 2009 | 19.86 | 20.18 | 19.74 | 19.96 | 8,201,205 | +0.22(+1.11%) |
Aug 04, 2009 | 19.45 | 19.88 | 19.40 | 19.75 | 8,697,952 | +0.22(+1.15%) |