Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 25.36 | 26.50 | 25.32 | 25.38 | 30,461 | -0.43(-1.68%) |
Aug 30, 2010 | 26.49 | 26.52 | 25.69 | 25.82 | 6,318,315 | -0.65(-2.47%) |
Aug 27, 2010 | 26.35 | 26.50 | 25.49 | 26.47 | 6,359,674 | +0.58(+2.23%) |
Aug 26, 2010 | 25.89 | 26.15 | 25.77 | 25.89 | 271 | -0.29(-1.11%) |
Aug 25, 2010 | 25.63 | 26.34 | 24.99 | 26.18 | 4,804,576 | +0.47(+1.82%) |
Aug 24, 2010 | 26.30 | 26.33 | 25.53 | 25.72 | 159 | -1.07(-3.99%) |
Aug 23, 2010 | 27.00 | 27.19 | 26.26 | 26.79 | 6,356,327 | +0.15(+0.58%) |
Aug 20, 2010 | 25.81 | 26.73 | 25.61 | 26.63 | 5,444,626 | +0.53(+2.02%) |
Aug 19, 2010 | 26.45 | 26.80 | 25.95 | 26.11 | 159 | -0.22(-0.83%) |
Aug 18, 2010 | 25.48 | 26.46 | 25.10 | 26.32 | 9,832,227 | +0.67(+2.62%) |
Aug 17, 2010 | 26.32 | 26.63 | 24.86 | 25.65 | 1,024 | -1.89(-6.86%) |
Aug 16, 2010 | 27.29 | 27.96 | 27.01 | 27.54 | 4,316,348 | -0.02(-0.08%) |
Aug 13, 2010 | 27.56 | 27.93 | 27.33 | 27.56 | 2,780,636 | +0.01(+0.03%) |
Aug 12, 2010 | 26.96 | 27.66 | 26.58 | 27.55 | 3,355,047 | +0.04(+0.13%) |
Aug 11, 2010 | 27.73 | 28.11 | 27.22 | 27.52 | 136 | -0.89(-3.12%) |
Aug 10, 2010 | 28.41 | 28.67 | 27.94 | 28.40 | 2,695,079 | -0.52(-1.80%) |
Aug 09, 2010 | 28.67 | 29.40 | 28.67 | 28.92 | 3,053,581 | +0.38(+1.33%) |
Aug 06, 2010 | 28.54 | 28.68 | 27.77 | 28.54 | 4,510,702 | -0.39(-1.34%) |
Aug 05, 2010 | 28.30 | 29.50 | 27.63 | 28.93 | 5,882,729 | +0.53(+1.88%) |
Aug 04, 2010 | 27.91 | 28.58 | 27.91 | 28.40 | 4,618,815 | +0.50(+1.78%) |
Aug 03, 2010 | 28.32 | 28.42 | 27.43 | 27.90 | 4,257,506 | -0.53(-1.85%) |
Aug 02, 2010 | 27.71 | 28.48 | 27.60 | 28.43 | 5,065,922 | +1.39(+5.14%) |
Jul 30, 2010 | 27.03 | 27.14 | 25.99 | 27.03 | 3,280,089 | +0.38(+1.43%) |
Jul 29, 2010 | 26.98 | 27.17 | 26.00 | 26.65 | 3,941,629 | +0.03(+0.11%) |
Jul 28, 2010 | 26.95 | 27.19 | 26.41 | 26.62 | 2,226,593 | -0.45(-1.68%) |
Jul 27, 2010 | 28.13 | 28.40 | 27.02 | 27.08 | 2,049 | -0.87(-3.12%) |
Jul 26, 2010 | 26.85 | 27.98 | 26.85 | 27.95 | 4,649,339 | +1.02(+3.78%) |
Jul 23, 2010 | 26.31 | 27.05 | 25.96 | 26.93 | 3,565,159 | +0.63(+2.39%) |
Jul 22, 2010 | 25.28 | 26.42 | 25.28 | 26.30 | 3,773,278 | +1.39(+5.58%) |
Jul 21, 2010 | 25.40 | 25.54 | 24.77 | 24.91 | 2,940,561 | -0.33(-1.30%) |
Jul 20, 2010 | 25.24 | 25.31 | 23.87 | 25.24 | 3,910,783 | +0.68(+2.77%) |
Jul 19, 2010 | 24.55 | 24.88 | 24.28 | 24.56 | 3,070,699 | +0.23(+0.93%) |
Jul 16, 2010 | 24.33 | 25.75 | 24.13 | 24.33 | 6,591,717 | -1.42(-5.51%) |
Jul 15, 2010 | 26.30 | 26.45 | 25.41 | 25.75 | 4,582,199 | -0.54(-2.06%) |
Jul 14, 2010 | 26.38 | 26.42 | 25.88 | 26.30 | 1,366 | -0.22(-0.83%) |
Jul 13, 2010 | 26.52 | 26.82 | 25.91 | 26.52 | 3,648,320 | +0.08(+0.31%) |
Jul 12, 2010 | 26.23 | 26.78 | 25.86 | 26.43 | 3,648,314 | +0.04(+0.16%) |
Jul 09, 2010 | 26.39 | 26.44 | 25.64 | 26.39 | 4,719,238 | +0.45(+1.72%) |
Jul 08, 2010 | 26.17 | 26.62 | 25.51 | 25.94 | 15,889,682 | +1.87(+7.75%) |
Jul 07, 2010 | 22.82 | 24.11 | 22.60 | 24.08 | 5,995,801 | +1.60(+7.13%) |
Jul 06, 2010 | 23.30 | 23.97 | 22.37 | 22.48 | 161 | -0.29(-1.29%) |
Jul 02, 2010 | 22.77 | 23.40 | 22.68 | 22.77 | 3,951,887 | -0.59(-2.51%) |
Jul 01, 2010 | 22.33 | 23.54 | 21.91 | 23.35 | 8,471,034 | +0.89(+3.98%) |
Jun 30, 2010 | 22.29 | 22.97 | 22.16 | 22.46 | 994 | +0.22(+0.99%) |
Jun 29, 2010 | 22.83 | 23.06 | 22.04 | 22.24 | 4,749,934 | -1.46(-6.15%) |
Jun 25, 2010 | 23.70 | 23.95 | 23.02 | 23.70 | 3,857,222 | +0.25(+1.06%) |
Jun 24, 2010 | 23.70 | 23.70 | 23.05 | 23.45 | 4,561,896 | -0.45(-1.87%) |
Jun 23, 2010 | 24.28 | 24.34 | 23.35 | 23.90 | 5,199,826 | -0.37(-1.51%) |
Jun 22, 2010 | 25.33 | 25.65 | 24.17 | 24.26 | 5,208,305 | -1.00(-3.94%) |
Jun 21, 2010 | 26.17 | 26.33 | 25.06 | 25.26 | 5,449,950 | -0.60(-2.32%) |
Jun 18, 2010 | 25.86 | 26.39 | 25.74 | 25.86 | 2,617,273 | -0.03(-0.11%) |
Jun 17, 2010 | 26.25 | 26.25 | 25.40 | 25.89 | 4,271,032 | -0.29(-1.09%) |
Jun 16, 2010 | 26.78 | 26.78 | 26.09 | 26.17 | 3,769,983 | -0.94(-3.46%) |
Jun 15, 2010 | 26.94 | 27.12 | 26.12 | 27.11 | 5,031,916 | +0.51(+1.93%) |
Jun 14, 2010 | 26.62 | 27.12 | 26.38 | 26.60 | 4,434,896 | +0.25(+0.94%) |
Jun 11, 2010 | 25.47 | 26.80 | 25.47 | 26.35 | 4,825,650 | +0.05(+0.19%) |
Jun 10, 2010 | 25.48 | 26.30 | 25.48 | 26.30 | 4,631,664 | +1.32(+5.30%) |
Jun 09, 2010 | 24.89 | 25.89 | 24.80 | 24.97 | 4,521,000 | +0.22(+0.89%) |
Jun 08, 2010 | 24.77 | 25.10 | 24.09 | 24.75 | 136 | +0.07(+0.27%) |
Jun 07, 2010 | 25.61 | 26.02 | 24.63 | 24.69 | 5,414,965 | -0.77(-3.02%) |
Jun 04, 2010 | 25.45 | 26.71 | 25.34 | 25.45 | 7,123,508 | -1.79(-6.56%) |
Jun 03, 2010 | 26.35 | 27.73 | 26.33 | 27.24 | 9,396,521 | +1.43(+5.56%) |
Jun 02, 2010 | 25.56 | 25.82 | 25.08 | 25.81 | 4,453,314 | +0.45(+1.76%) |
Jun 01, 2010 | 26.02 | 26.24 | 25.31 | 25.36 | 4,030,331 | -0.86(-3.29%) |
May 28, 2010 | 26.22 | 26.57 | 25.65 | 26.22 | 5,164,473 | +0.17(+0.65%) |
May 27, 2010 | 25.60 | 26.07 | 25.04 | 26.05 | 4,880,695 | +1.05(+4.22%) |
May 26, 2010 | 25.91 | 25.94 | 24.86 | 25.00 | 6,760,589 | -0.90(-3.49%) |
May 25, 2010 | 24.73 | 26.00 | 24.41 | 25.90 | 823 | +0.15(+0.59%) |
May 24, 2010 | 26.21 | 26.55 | 25.69 | 25.75 | 4,269,987 | -0.44(-1.70%) |
May 21, 2010 | 25.42 | 26.73 | 25.18 | 26.20 | 7,789,215 | -0.16(-0.61%) |
May 20, 2010 | 26.04 | 26.74 | 25.66 | 26.36 | 823 | -0.79(-2.90%) |
May 19, 2010 | 27.51 | 28.02 | 26.30 | 27.14 | 10,713,304 | -0.81(-2.89%) |
May 18, 2010 | 30.58 | 30.58 | 27.54 | 27.95 | 17,164 | -1.75(-5.89%) |
May 17, 2010 | 29.42 | 29.75 | 28.42 | 29.70 | 5,000,090 | +0.41(+1.39%) |
May 14, 2010 | 29.29 | 29.60 | 28.82 | 29.29 | 4,305,388 | -0.67(-2.24%) |
May 13, 2010 | 31.58 | 31.58 | 29.78 | 29.96 | 4,224,024 | -1.60(-5.08%) |
May 12, 2010 | 30.86 | 31.64 | 30.40 | 31.56 | 3,543,579 | +0.74(+2.39%) |
May 11, 2010 | 31.32 | 31.45 | 30.82 | 30.83 | 3,944,387 | -0.04(-0.12%) |
May 10, 2010 | 30.36 | 30.91 | 30.31 | 30.86 | 6,145,448 | +2.37(+8.31%) |
May 07, 2010 | 29.52 | 29.76 | 27.98 | 28.50 | 8,901,570 | -0.69(-2.36%) |
May 06, 2010 | 29.18 | 31.05 | 27.70 | 29.18 | 549 | -2.21(-7.04%) |
May 05, 2010 | 32.31 | 33.29 | 31.34 | 31.40 | 6,707,364 | -0.46(-1.44%) |
May 04, 2010 | 32.77 | 32.94 | 31.02 | 31.85 | 5,616,446 | -0.68(-2.10%) |
May 03, 2010 | 32.28 | 33.00 | 31.65 | 32.54 | 3,719,258 | +0.69(+2.17%) |
Apr 30, 2010 | 33.88 | 33.91 | 31.77 | 31.85 | 5,811,430 | -1.94(-5.75%) |
Apr 29, 2010 | 34.29 | 34.42 | 33.68 | 33.79 | 4,719,789 | -0.15(-0.43%) |
Apr 28, 2010 | 35.00 | 35.68 | 33.78 | 33.94 | 6,521,330 | -0.92(-2.65%) |
Apr 27, 2010 | 35.84 | 36.09 | 34.78 | 34.86 | 4,246,088 | -1.21(-3.35%) |
Apr 26, 2010 | 35.63 | 36.39 | 35.43 | 36.07 | 4,409,090 | +0.62(+1.75%) |
Apr 23, 2010 | 35.39 | 35.81 | 35.17 | 35.45 | 2,704,197 | -0.03(-0.08%) |
Apr 22, 2010 | 34.59 | 35.70 | 34.29 | 35.48 | 3,136,429 | +0.66(+1.88%) |
Apr 21, 2010 | 34.83 | 34.97 | 34.10 | 34.83 | 5,241 | +0.12(+0.36%) |
Apr 20, 2010 | 34.45 | 34.88 | 34.21 | 34.70 | 3,408,261 | +0.41(+1.19%) |
Apr 19, 2010 | 35.28 | 35.61 | 33.89 | 34.29 | 6,117,083 | -1.15(-3.25%) |
Apr 16, 2010 | 35.98 | 36.30 | 35.10 | 35.44 | 4,680,120 | -0.83(-2.29%) |
Apr 15, 2010 | 35.98 | 36.59 | 35.87 | 36.27 | 2,979,153 | +0.09(+0.24%) |
Apr 14, 2010 | 36.04 | 36.33 | 35.72 | 36.19 | 4,960,956 | +0.45(+1.26%) |
Apr 13, 2010 | 35.61 | 35.96 | 35.41 | 35.74 | 3,377,481 | +0.00(+0.00%) |
Apr 12, 2010 | 36.92 | 37.23 | 35.63 | 35.74 | 6,939,618 | -0.66(-1.82%) |
Apr 09, 2010 | 34.66 | 36.49 | 34.43 | 36.40 | 10,592,113 | +2.24(+6.57%) |
Apr 08, 2010 | 33.23 | 34.23 | 32.94 | 34.16 | 9,965,054 | -0.47(-1.35%) |
Apr 07, 2010 | 34.87 | 35.14 | 34.37 | 34.62 | 4,228,727 | -0.21(-0.61%) |
Apr 06, 2010 | 34.91 | 34.91 | 34.48 | 34.83 | 3,603,742 | +0.47(+1.36%) |
Apr 05, 2010 | 34.07 | 35.07 | 34.07 | 34.37 | 4,685,440 | +0.39(+1.16%) |
Apr 01, 2010 | 33.42 | 33.97 | 33.97 | 33.97 | 4,045,012 | +0.74(+2.21%) |
Mar 31, 2010 | 32.63 | 33.49 | 32.52 | 33.24 | 4,049,507 | +0.42(+1.29%) |
Mar 30, 2010 | 32.71 | 32.98 | 32.45 | 32.82 | 2,742,669 | +0.23(+0.72%) |
Mar 29, 2010 | 33.03 | 33.25 | 32.38 | 32.58 | 2,348,750 | -0.42(-1.28%) |
Mar 26, 2010 | 32.79 | 33.26 | 32.49 | 33.00 | 2,450,684 | +0.34(+1.03%) |
Mar 25, 2010 | 32.63 | 33.31 | 32.40 | 32.67 | 4,224,652 | +0.35(+1.08%) |
Mar 24, 2010 | 32.63 | 32.66 | 32.21 | 32.32 | 3,065,992 | -0.35(-1.07%) |
Mar 23, 2010 | 32.63 | 32.70 | 32.07 | 32.67 | 3,314,362 | +0.09(+0.29%) |
Mar 22, 2010 | 31.91 | 32.77 | 31.85 | 32.57 | 3,466,529 | +0.60(+1.87%) |
Mar 19, 2010 | 32.58 | 32.76 | 31.95 | 31.98 | 3,204,057 | -0.55(-1.70%) |
Mar 18, 2010 | 32.36 | 32.61 | 32.23 | 32.53 | 2,780,093 | +0.15(+0.45%) |
Mar 17, 2010 | 32.25 | 32.44 | 32.12 | 32.39 | 3,879,411 | +0.41(+1.28%) |
Mar 16, 2010 | 31.65 | 32.11 | 31.58 | 31.98 | 2,068,219 | +0.34(+1.08%) |
Mar 15, 2010 | 31.51 | 31.71 | 31.40 | 31.64 | 2,438,123 | +0.23(+0.74%) |
Mar 12, 2010 | 31.96 | 31.99 | 31.28 | 31.40 | 3,484,813 | -0.25(-0.81%) |
Mar 11, 2010 | 31.56 | 31.68 | 31.26 | 31.66 | 3,829,784 | +0.04(+0.12%) |
Mar 10, 2010 | 31.40 | 31.85 | 31.26 | 31.62 | 4,313,493 | +0.24(+0.77%) |
Mar 09, 2010 | 31.46 | 31.74 | 31.29 | 31.38 | 4,969,283 | -0.25(-0.78%) |
Mar 08, 2010 | 30.90 | 31.80 | 30.84 | 31.63 | 7,816,763 | +0.79(+2.55%) |
Mar 05, 2010 | 30.28 | 30.88 | 30.08 | 30.84 | 9,758,195 | +0.60(+2.00%) |
Mar 04, 2010 | 29.06 | 30.35 | 28.50 | 30.24 | 19,242,528 | +3.85(+14.57%) |
Mar 03, 2010 | 26.63 | 26.95 | 26.30 | 26.39 | 3,320,887 | -0.25(-0.96%) |
Mar 02, 2010 | 26.79 | 27.00 | 26.57 | 26.65 | 3,736,641 | -0.17(-0.62%) |
Mar 01, 2010 | 25.93 | 27.02 | 25.89 | 26.81 | 3,899,309 | +0.29(+1.10%) |
Feb 26, 2010 | 26.33 | 26.83 | 26.31 | 26.52 | 2,729,205 | +0.26(+1.00%) |
Feb 25, 2010 | 25.70 | 26.32 | 25.66 | 26.26 | 2,867,068 | +0.15(+0.59%) |
Feb 24, 2010 | 25.63 | 26.12 | 25.46 | 26.11 | 3,015,520 | +0.63(+2.47%) |
Feb 23, 2010 | 25.55 | 25.83 | 25.37 | 25.48 | 3,176,382 | -0.36(-1.37%) |
Feb 22, 2010 | 25.87 | 25.88 | 25.50 | 25.83 | 2,252,241 | +0.07(+0.28%) |
Feb 19, 2010 | 25.73 | 26.01 | 25.67 | 25.76 | 3,122,274 | -0.10(-0.39%) |
Feb 18, 2010 | 25.40 | 25.94 | 25.30 | 25.86 | 3,439,715 | +0.22(+0.88%) |
Feb 17, 2010 | 25.59 | 25.67 | 25.35 | 25.64 | 4,057,175 | +0.09(+0.37%) |
Feb 16, 2010 | 25.00 | 25.76 | 24.68 | 25.54 | 8,459,911 | +1.01(+4.14%) |
Feb 12, 2010 | 23.96 | 24.53 | 24.53 | 24.53 | 5,718,504 | +0.62(+2.58%) |
Feb 11, 2010 | 23.93 | 24.04 | 23.54 | 23.91 | 5,004,688 | +0.51(+2.20%) |
Feb 10, 2010 | 23.41 | 23.77 | 23.17 | 23.40 | 3,509,214 | -0.08(-0.34%) |
Feb 09, 2010 | 23.67 | 23.86 | 23.34 | 23.48 | 4,862,760 | -0.03(-0.12%) |
Feb 08, 2010 | 24.06 | 24.06 | 23.46 | 23.51 | 4,022,657 | -0.54(-2.23%) |
Feb 05, 2010 | 23.92 | 24.21 | 23.59 | 24.04 | 6,561,315 | -0.02(-0.09%) |
Feb 04, 2010 | 24.93 | 24.93 | 23.92 | 24.07 | 13,631,096 | +0.95(+4.11%) |
Feb 03, 2010 | 23.35 | 23.38 | 22.74 | 23.12 | 6,077,263 | -0.52(-2.21%) |
Feb 02, 2010 | 23.40 | 23.71 | 23.20 | 23.64 | 5,187,624 | +0.75(+3.28%) |
Feb 01, 2010 | 23.04 | 23.24 | 22.69 | 22.89 | 3,836,814 | +0.03(+0.14%) |
Jan 29, 2010 | 22.99 | 23.45 | 22.83 | 22.85 | 6,052,788 | +0.24(+1.06%) |
Jan 28, 2010 | 22.80 | 23.07 | 22.28 | 22.62 | 4,877,187 | +0.02(+0.10%) |
Jan 27, 2010 | 22.30 | 22.64 | 22.00 | 22.59 | 5,441,177 | +0.09(+0.42%) |
Jan 26, 2010 | 22.01 | 22.83 | 21.84 | 22.50 | 5,868,413 | +0.43(+1.97%) |
Jan 25, 2010 | 22.22 | 22.28 | 21.85 | 22.07 | 4,549,054 | +0.34(+1.57%) |
Jan 22, 2010 | 22.10 | 22.30 | 21.65 | 21.72 | 6,400,044 | -0.51(-2.28%) |
Jan 21, 2010 | 22.86 | 23.12 | 22.18 | 22.23 | 5,951,151 | -0.72(-3.16%) |
Jan 20, 2010 | 23.37 | 23.43 | 22.64 | 22.96 | 4,696,475 | -0.38(-1.65%) |
Jan 19, 2010 | 23.56 | 23.59 | 23.24 | 23.34 | 3,487,091 | -0.27(-1.14%) |
Jan 15, 2010 | 23.99 | 23.61 | 23.61 | 23.61 | 3,802,492 | -0.28(-1.18%) |
Jan 14, 2010 | 23.70 | 24.02 | 23.60 | 23.89 | 3,603,981 | +0.08(+0.34%) |
Jan 13, 2010 | 23.64 | 24.04 | 23.51 | 23.81 | 5,069,072 | +0.33(+1.39%) |
Jan 12, 2010 | 23.28 | 23.49 | 23.07 | 23.49 | 5,001,935 | -0.05(-0.22%) |
Jan 11, 2010 | 24.26 | 24.36 | 23.21 | 23.54 | 7,995,235 | -0.80(-3.28%) |
Jan 08, 2010 | 23.41 | 24.33 | 22.85 | 24.33 | 10,307,586 | +0.66(+2.79%) |
Jan 07, 2010 | 25.27 | 25.56 | 23.62 | 23.67 | 19,727,530 | -2.57(-9.78%) |
Jan 06, 2010 | 25.67 | 26.26 | 25.37 | 26.24 | 5,688,016 | +0.54(+2.12%) |
Jan 05, 2010 | 25.36 | 25.93 | 25.32 | 25.70 | 2,933,947 | +0.26(+1.03%) |
Jan 04, 2010 | 25.53 | 25.66 | 24.97 | 25.43 | 4,524,985 | +0.18(+0.72%) |
Dec 31, 2009 | 25.65 | 25.25 | 25.25 | 25.25 | 1,397,126 | -0.37(-1.44%) |
Dec 30, 2009 | 25.64 | 25.85 | 25.43 | 25.62 | 1,194,179 | -0.11(-0.42%) |
Dec 29, 2009 | 25.85 | 26.07 | 25.54 | 25.73 | 1,886,431 | -0.05(-0.20%) |
Dec 28, 2009 | 25.50 | 25.94 | 25.44 | 25.78 | 2,529,268 | +0.35(+1.37%) |
Dec 24, 2009 | 25.69 | 25.71 | 25.38 | 25.43 | 503,812 | -0.14(-0.54%) |
Dec 23, 2009 | 25.56 | 25.78 | 25.20 | 25.57 | 1,696,886 | +0.03(+0.11%) |
Dec 22, 2009 | 25.51 | 25.74 | 25.42 | 25.54 | 2,014,590 | +0.00(+0.00%) |
Dec 21, 2009 | 25.42 | 25.70 | 25.30 | 25.54 | 2,028,337 | +0.38(+1.50%) |
Dec 18, 2009 | 25.80 | 25.90 | 24.78 | 25.17 | 4,601,987 | -0.58(-2.25%) |
Dec 17, 2009 | 25.34 | 25.97 | 25.29 | 25.75 | 4,377,343 | -0.20(-0.75%) |
Dec 16, 2009 | 25.75 | 26.02 | 25.66 | 25.94 | 2,667,746 | +0.32(+1.24%) |
Dec 15, 2009 | 25.54 | 25.88 | 25.35 | 25.62 | 3,069,841 | -0.36(-1.37%) |
Dec 14, 2009 | 25.91 | 26.05 | 25.85 | 25.98 | 3,168,036 | +0.45(+1.76%) |
Dec 11, 2009 | 25.92 | 25.92 | 25.21 | 25.53 | 3,141,261 | +0.02(+0.09%) |
Dec 10, 2009 | 25.27 | 25.80 | 25.22 | 25.51 | 5,190,318 | +0.34(+1.35%) |
Dec 09, 2009 | 25.26 | 25.26 | 24.51 | 25.17 | 6,228,745 | +0.04(+0.14%) |
Dec 08, 2009 | 25.75 | 25.75 | 25.08 | 25.13 | 7,384,150 | -0.70(-2.69%) |
Dec 07, 2009 | 26.27 | 26.32 | 25.60 | 25.83 | 6,880,137 | -0.36(-1.36%) |
Dec 04, 2009 | 26.70 | 26.96 | 25.96 | 26.18 | 10,099,117 | -0.06(-0.22%) |
Dec 03, 2009 | 28.91 | 28.20 | 26.14 | 26.24 | 18,558,632 | -2.67(-9.25%) |
Dec 02, 2009 | 28.99 | 29.17 | 28.65 | 28.91 | 7,057,497 | -0.12(-0.40%) |
Dec 01, 2009 | 29.15 | 29.20 | 28.52 | 29.03 | 6,404,577 | +0.09(+0.33%) |
Nov 30, 2009 | 29.55 | 29.55 | 28.51 | 28.93 | 6,676,706 | -0.03(-0.10%) |
Nov 27, 2009 | 28.80 | 29.64 | 28.72 | 28.96 | 3,803,793 | -0.61(-2.06%) |
Nov 25, 2009 | 29.03 | 29.59 | 28.85 | 29.57 | 5,696,285 | +0.88(+3.08%) |
Nov 24, 2009 | 28.51 | 28.88 | 28.10 | 28.69 | 5,929,734 | +0.18(+0.64%) |
Nov 23, 2009 | 29.06 | 29.30 | 28.38 | 28.51 | 4,438,430 | -0.28(-0.98%) |
Nov 20, 2009 | 28.91 | 29.55 | 28.42 | 28.79 | 4,943,517 | -0.28(-0.95%) |
Nov 19, 2009 | 29.30 | 29.31 | 28.81 | 29.06 | 4,351,832 | -0.43(-1.47%) |
Nov 18, 2009 | 29.82 | 30.03 | 29.33 | 29.50 | 4,199,554 | -0.41(-1.36%) |
Nov 17, 2009 | 30.06 | 30.38 | 29.56 | 29.91 | 5,650,562 | -0.41(-1.36%) |
Nov 16, 2009 | 29.54 | 30.66 | 29.54 | 30.32 | 8,216,786 | +0.84(+2.85%) |
Nov 13, 2009 | 28.05 | 29.67 | 27.88 | 29.48 | 18,790,114 | +2.84(+10.66%) |
Nov 12, 2009 | 27.12 | 27.32 | 26.41 | 26.64 | 5,213,179 | -0.60(-2.21%) |
Nov 11, 2009 | 27.30 | 27.75 | 26.93 | 27.24 | 4,614,767 | +0.04(+0.16%) |
Nov 10, 2009 | 27.27 | 27.48 | 26.85 | 27.20 | 4,317,358 | -0.04(-0.16%) |
Nov 09, 2009 | 27.17 | 27.39 | 26.80 | 27.24 | 9,163,510 | +1.87(+7.37%) |
Nov 06, 2009 | 24.98 | 25.65 | 24.80 | 25.37 | 4,927,570 | +0.38(+1.54%) |
Nov 05, 2009 | 24.00 | 25.49 | 23.86 | 24.99 | 10,144,094 | +0.49(+1.98%) |
Nov 04, 2009 | 24.49 | 24.88 | 24.28 | 24.50 | 4,659,868 | +0.15(+0.62%) |
Nov 03, 2009 | 23.67 | 24.36 | 23.22 | 24.35 | 4,139,523 | +0.45(+1.88%) |
Nov 02, 2009 | 23.89 | 24.35 | 23.41 | 23.90 | 5,621,171 | +0.12(+0.49%) |
Oct 30, 2009 | 24.86 | 24.86 | 23.64 | 23.78 | 5,672,088 | -1.02(-4.12%) |
Oct 29, 2009 | 24.16 | 25.08 | 24.16 | 24.80 | 4,254,135 | +0.93(+3.92%) |
Oct 28, 2009 | 25.11 | 25.49 | 23.67 | 23.87 | 7,537,969 | -1.30(-5.15%) |
Oct 27, 2009 | 26.12 | 26.15 | 25.09 | 25.17 | 6,766,300 | -1.12(-4.26%) |
Oct 26, 2009 | 26.29 | 26.93 | 26.12 | 26.29 | 4,374,617 | +0.00(+0.01%) |
Oct 23, 2009 | 26.42 | 26.53 | 26.23 | 26.28 | 5,273,259 | -0.48(-1.79%) |
Oct 22, 2009 | 26.51 | 27.30 | 26.43 | 26.76 | 6,347,358 | +0.43(+1.62%) |
Oct 21, 2009 | 26.85 | 27.29 | 26.29 | 26.33 | 4,596,884 | -0.51(-1.92%) |
Oct 20, 2009 | 26.63 | 27.03 | 26.61 | 26.85 | 3,802,384 | -0.38(-1.41%) |
Oct 19, 2009 | 26.65 | 27.37 | 26.54 | 27.23 | 5,354,553 | -0.01(-0.03%) |
Oct 16, 2009 | 26.83 | 27.39 | 26.47 | 27.24 | 5,026,593 | +0.14(+0.51%) |
Oct 15, 2009 | 26.57 | 27.21 | 26.41 | 27.10 | 4,148,220 | +0.31(+1.16%) |
Oct 14, 2009 | 26.78 | 26.88 | 26.28 | 26.79 | 5,365,403 | +0.44(+1.68%) |
Oct 13, 2009 | 25.78 | 26.44 | 25.53 | 26.35 | 6,286,485 | +0.53(+2.05%) |
Oct 12, 2009 | 26.10 | 26.26 | 25.52 | 25.82 | 7,412,519 | +0.59(+2.33%) |
Oct 09, 2009 | 24.71 | 25.26 | 24.62 | 25.23 | 6,057,092 | +0.26(+1.04%) |
Oct 08, 2009 | 24.38 | 25.51 | 24.38 | 24.97 | 14,543,945 | +1.30(+5.51%) |
Oct 07, 2009 | 23.47 | 23.92 | 23.28 | 23.67 | 7,944,229 | +0.80(+3.49%) |
Oct 06, 2009 | 22.56 | 22.91 | 22.41 | 22.87 | 11,755,254 | +0.70(+3.14%) |
Oct 05, 2009 | 22.41 | 22.41 | 21.75 | 22.17 | 9,774,570 | -0.01(-0.07%) |
Oct 02, 2009 | 22.54 | 22.93 | 22.12 | 22.19 | 5,872,620 | -0.78(-3.41%) |
Oct 01, 2009 | 23.68 | 23.79 | 22.91 | 22.97 | 5,079,943 | -0.86(-3.59%) |
Sep 30, 2009 | 24.30 | 24.30 | 23.64 | 23.83 | 5,355,089 | -0.28(-1.17%) |
Sep 29, 2009 | 23.69 | 24.24 | 23.65 | 24.11 | 5,181,121 | +0.32(+1.34%) |
Sep 28, 2009 | 22.96 | 23.85 | 22.96 | 23.79 | 4,267,131 | +0.75(+3.24%) |
Sep 25, 2009 | 23.23 | 23.50 | 22.91 | 23.04 | 5,179,186 | -0.55(-2.33%) |
Sep 24, 2009 | 24.07 | 24.25 | 23.35 | 23.59 | 5,881,742 | -0.32(-1.33%) |
Sep 23, 2009 | 24.10 | 24.60 | 23.86 | 23.91 | 4,202,173 | -0.38(-1.58%) |
Sep 22, 2009 | 24.40 | 24.49 | 23.96 | 24.30 | 4,705,622 | +0.12(+0.48%) |
Sep 21, 2009 | 23.96 | 24.38 | 23.77 | 24.18 | 6,056,089 | -0.70(-2.82%) |
Sep 18, 2009 | 24.76 | 24.97 | 24.17 | 24.88 | 5,028,900 | +0.23(+0.94%) |
Sep 17, 2009 | 23.92 | 24.89 | 23.92 | 24.65 | 7,139,890 | +1.58(+6.85%) |
Sep 16, 2009 | 22.81 | 23.95 | 22.80 | 23.07 | 6,049,879 | +0.25(+1.08%) |
Sep 15, 2009 | 22.83 | 23.05 | 22.32 | 22.83 | 4,059,996 | +0.00(+0.00%) |
Sep 14, 2009 | 22.73 | 22.93 | 22.24 | 22.83 | 4,139,198 | +0.12(+0.54%) |
Sep 11, 2009 | 22.21 | 22.87 | 22.20 | 22.70 | 6,400,589 | +0.51(+2.32%) |
Sep 10, 2009 | 22.04 | 22.46 | 21.81 | 22.19 | 3,582,674 | +0.01(+0.03%) |
Sep 09, 2009 | 21.76 | 22.46 | 21.66 | 22.18 | 4,290,868 | +0.30(+1.39%) |
Sep 08, 2009 | 22.07 | 22.19 | 21.50 | 21.88 | 5,101,762 | +0.01(+0.07%) |
Sep 04, 2009 | 21.53 | 21.92 | 20.84 | 21.86 | 9,516,655 | -0.59(-2.61%) |
Sep 03, 2009 | 22.68 | 23.07 | 22.14 | 22.45 | 8,012,754 | -0.80(-3.46%) |
Sep 02, 2009 | 22.98 | 23.46 | 22.72 | 23.25 | 5,521,384 | +0.29(+1.26%) |