Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.04 | 18.12 | 17.83 | 18.04 | 28,008,874 | +0.00(+0.00%) |
Jul 29, 2010 | 17.89 | 18.24 | 17.87 | 18.04 | 25,247 | +0.36(+2.02%) |
Jul 28, 2010 | 17.51 | 17.87 | 17.50 | 17.68 | 18,176 | -0.14(-0.76%) |
Jul 27, 2010 | 18.08 | 18.08 | 17.51 | 17.82 | 65,084 | -0.30(-1.68%) |
Jul 26, 2010 | 17.79 | 18.29 | 17.70 | 18.13 | 71,445,368 | +0.84(+4.86%) |
Jul 23, 2010 | 17.17 | 17.30 | 16.96 | 17.29 | 35,444,200 | +0.30(+1.74%) |
Jul 22, 2010 | 17.10 | 17.22 | 16.90 | 16.99 | 40,114 | +0.05(+0.28%) |
Jul 21, 2010 | 17.17 | 17.19 | 16.73 | 16.94 | 58,977,416 | +0.44(+2.64%) |
Jul 20, 2010 | 16.37 | 16.87 | 16.32 | 16.51 | 205,675 | -0.26(-1.54%) |
Jul 19, 2010 | 16.88 | 16.92 | 16.22 | 16.77 | 118,209,112 | -0.63(-3.64%) |
Jul 16, 2010 | 17.40 | 18.07 | 17.38 | 17.40 | 107,697,744 | -0.83(-4.55%) |
Jul 15, 2010 | 17.20 | 18.67 | 17.12 | 18.23 | 160,526,032 | +1.26(+7.44%) |
Jul 14, 2010 | 16.99 | 17.28 | 16.74 | 16.97 | 729,849 | -0.33(-1.90%) |
Jul 13, 2010 | 17.69 | 17.71 | 16.75 | 17.30 | 198,355 | +0.35(+2.05%) |
Jul 12, 2010 | 16.71 | 17.35 | 16.61 | 16.95 | 152,789,344 | +0.98(+6.14%) |
Jul 09, 2010 | 15.97 | 16.02 | 15.06 | 15.97 | 103,324,536 | +0.15(+0.92%) |
Jul 08, 2010 | 15.85 | 15.90 | 15.45 | 15.82 | 73,748 | +0.26(+1.66%) |
Jul 07, 2010 | 15.35 | 15.58 | 15.10 | 15.56 | 115,827,816 | +0.60(+4.01%) |
Jul 06, 2010 | 14.55 | 14.96 | 14.42 | 14.96 | 253,394 | +1.20(+8.72%) |
Jul 02, 2010 | 13.76 | 14.03 | 13.60 | 13.76 | 67,134,328 | -0.02(-0.14%) |
Jul 01, 2010 | 14.00 | 14.27 | 13.50 | 13.78 | 23,194 | +0.24(+1.77%) |
Jun 30, 2010 | 13.47 | 13.67 | 13.20 | 13.54 | 59,591 | +0.58(+4.45%) |
Jun 29, 2010 | 12.81 | 13.20 | 12.64 | 12.97 | 59,773 | +0.30(+2.33%) |
Jun 25, 2010 | 12.67 | 13.17 | 12.58 | 12.67 | 199,070,160 | -0.81(-5.98%) |
Jun 24, 2010 | 14.07 | 14.07 | 13.39 | 13.48 | 119,731 | -0.44(-3.13%) |
Jun 23, 2010 | 14.14 | 14.20 | 13.84 | 13.91 | 124,991,944 | -0.00(-0.03%) |
Jun 22, 2010 | 13.87 | 14.43 | 13.77 | 13.92 | 109,688 | -0.30(-2.14%) |
Jun 21, 2010 | 14.37 | 14.62 | 14.12 | 14.22 | 139,359,392 | -0.67(-4.50%) |
Jun 18, 2010 | 14.89 | 15.26 | 14.73 | 14.89 | 177,213,472 | +0.02(+0.16%) |
Jun 17, 2010 | 15.10 | 15.22 | 14.65 | 14.87 | 237,445,264 | -0.07(-0.44%) |
Jun 16, 2010 | 14.02 | 15.48 | 13.87 | 14.94 | 685,165 | +0.21(+1.43%) |
Jun 15, 2010 | 14.34 | 15.07 | 14.00 | 14.73 | 3,150,972 | +0.34(+2.38%) |
Jun 14, 2010 | 15.19 | 15.29 | 14.33 | 14.38 | 240,164,208 | -1.55(-9.71%) |
Jun 11, 2010 | 15.97 | 16.16 | 15.59 | 15.93 | 283,313,472 | +0.56(+3.63%) |
Jun 10, 2010 | 15.08 | 15.49 | 14.49 | 15.37 | 322,754 | +1.68(+12.26%) |
Jun 09, 2010 | 15.93 | 16.16 | 13.60 | 13.69 | 512,621,728 | -2.57(-15.80%) |
Jun 08, 2010 | 16.80 | 16.94 | 16.01 | 16.26 | 243,828 | -0.98(-5.67%) |
Jun 07, 2010 | 17.88 | 17.88 | 17.19 | 17.24 | 94,348,856 | -0.19(-1.08%) |
Jun 04, 2010 | 17.43 | 18.28 | 17.38 | 17.43 | 133,439,352 | -0.85(-4.65%) |
Jun 03, 2010 | 18.28 | 18.48 | 17.41 | 18.28 | 192,575,360 | +0.61(+3.48%) |
Jun 02, 2010 | 17.48 | 17.90 | 17.10 | 17.66 | 192,037,280 | +0.53(+3.12%) |
Jun 01, 2010 | 17.51 | 18.07 | 16.98 | 17.13 | 468,644 | -3.02(-14.97%) |
May 28, 2010 | 20.14 | 20.56 | 19.92 | 20.14 | 67,926,704 | -1.13(-5.29%) |
May 27, 2010 | 21.20 | 21.37 | 20.80 | 21.27 | 119,017,368 | +1.38(+6.93%) |
May 26, 2010 | 19.86 | 20.29 | 19.75 | 19.89 | 54,109 | -0.07(-0.35%) |
May 25, 2010 | 19.04 | 19.98 | 19.04 | 19.96 | 39,519 | +0.33(+1.67%) |
May 24, 2010 | 19.93 | 20.18 | 19.63 | 19.63 | 68,893,056 | -0.94(-4.56%) |
May 21, 2010 | 20.91 | 20.77 | 20.31 | 20.57 | 61,541,888 | -0.62(-2.91%) |
May 20, 2010 | 20.94 | 21.19 | 20.85 | 21.18 | 14,647 | -0.05(-0.22%) |
May 19, 2010 | 21.49 | 21.63 | 21.10 | 21.23 | 60,054,512 | -0.05(-0.24%) |
May 18, 2010 | 21.93 | 21.94 | 21.23 | 21.28 | 10,246 | -0.56(-2.56%) |
May 17, 2010 | 22.13 | 22.30 | 21.30 | 21.84 | 58,611,020 | -0.14(-0.64%) |
May 14, 2010 | 21.98 | 22.15 | 21.57 | 21.98 | 74,108,016 | -0.58(-2.56%) |
May 13, 2010 | 22.59 | 22.98 | 22.48 | 22.56 | 40,948,924 | -0.31(-1.37%) |
May 12, 2010 | 22.87 | 23.00 | 22.44 | 22.87 | 49,674,572 | +0.01(+0.06%) |
May 11, 2010 | 22.93 | 23.22 | 22.80 | 22.86 | 5,256 | -0.00(-0.02%) |
May 10, 2010 | 22.74 | 22.89 | 22.59 | 22.86 | 66,742,028 | -0.15(-0.63%) |
May 07, 2010 | 23.33 | 23.60 | 22.51 | 23.01 | 51,385,776 | -0.60(-2.53%) |
May 06, 2010 | 23.64 | 24.24 | 22.51 | 23.60 | 79,627,208 | -0.09(-0.37%) |
May 05, 2010 | 23.87 | 24.39 | 23.60 | 23.69 | 90,015,168 | -0.32(-1.33%) |
May 04, 2010 | 23.69 | 24.07 | 22.72 | 24.01 | 44,788 | +0.47(+2.01%) |
May 03, 2010 | 23.15 | 24.05 | 22.21 | 23.54 | 334,314,752 | -0.92(-3.76%) |
Apr 30, 2010 | 24.59 | 25.03 | 24.09 | 24.46 | 131,431,032 | -0.19(-0.78%) |
Apr 29, 2010 | 26.44 | 26.49 | 24.33 | 24.65 | 181,303,152 | -2.24(-8.34%) |
Apr 28, 2010 | 26.42 | 27.05 | 26.56 | 26.89 | 20,403,350 | +0.47(+1.79%) |
Apr 27, 2010 | 26.62 | 27.07 | 26.36 | 26.42 | 426 | -0.74(-2.73%) |
Apr 26, 2010 | 28.03 | 28.08 | 27.15 | 27.16 | 27,972,120 | -0.92(-3.29%) |
Apr 23, 2010 | 27.60 | 28.10 | 27.55 | 28.08 | 11,374,018 | +0.15(+0.55%) |
Apr 22, 2010 | 27.73 | 27.93 | 27.60 | 27.93 | 11,339,457 | -0.25(-0.90%) |
Apr 21, 2010 | 28.23 | 28.40 | 28.06 | 28.18 | 1,279 | -0.18(-0.64%) |
Apr 20, 2010 | 28.35 | 28.47 | 28.27 | 28.36 | 1,130 | +0.47(+1.68%) |
Apr 19, 2010 | 28.08 | 27.91 | 27.58 | 27.89 | 11,780,962 | -0.19(-0.67%) |
Apr 16, 2010 | 28.33 | 28.37 | 27.82 | 28.08 | 13,258,161 | -0.32(-1.14%) |
Apr 15, 2010 | 28.40 | 28.60 | 28.36 | 28.40 | 11,276,965 | +0.27(+0.95%) |
Apr 14, 2010 | 28.13 | 28.18 | 27.98 | 28.14 | 12,726,345 | +0.33(+1.20%) |
Apr 13, 2010 | 27.93 | 27.95 | 27.53 | 27.80 | 7,870,670 | -0.02(-0.08%) |
Apr 12, 2010 | 27.80 | 27.96 | 27.77 | 27.83 | 8,308,896 | -0.06(-0.20%) |
Apr 09, 2010 | 27.72 | 27.90 | 27.68 | 27.88 | 13,969,876 | +0.23(+0.83%) |
Apr 08, 2010 | 27.32 | 27.69 | 27.24 | 27.65 | 8,780,003 | +0.09(+0.32%) |
Apr 07, 2010 | 27.66 | 27.74 | 27.48 | 27.57 | 10,580,044 | -0.27(-0.98%) |
Apr 06, 2010 | 27.45 | 27.87 | 27.39 | 27.84 | 12,347,171 | +0.37(+1.35%) |
Apr 05, 2010 | 27.33 | 27.51 | 27.20 | 27.47 | 7,753,252 | +0.39(+1.44%) |
Apr 01, 2010 | 26.94 | 27.08 | 27.08 | 27.08 | 14,883,450 | +0.31(+1.17%) |
Mar 31, 2010 | 26.59 | 26.86 | 26.55 | 26.76 | 13,498,545 | +0.11(+0.42%) |
Mar 30, 2010 | 26.70 | 26.79 | 26.58 | 26.65 | 12,471,486 | -0.03(-0.11%) |
Mar 29, 2010 | 26.45 | 26.72 | 26.45 | 26.68 | 12,844,068 | +0.09(+0.35%) |
Mar 26, 2010 | 26.49 | 26.68 | 26.42 | 26.59 | 12,480,401 | +0.08(+0.28%) |
Mar 25, 2010 | 26.85 | 26.89 | 26.50 | 26.51 | 12,857,382 | -0.33(-1.22%) |
Mar 24, 2010 | 26.78 | 26.89 | 26.69 | 26.84 | 14,073,621 | -0.34(-1.24%) |
Mar 23, 2010 | 26.98 | 27.21 | 26.91 | 27.18 | 11,495,908 | +0.28(+1.05%) |
Mar 22, 2010 | 26.56 | 26.94 | 26.52 | 26.89 | 12,515,568 | -0.16(-0.59%) |
Mar 19, 2010 | 27.29 | 27.31 | 26.79 | 27.05 | 11,501,230 | -0.22(-0.79%) |
Mar 18, 2010 | 27.42 | 27.43 | 27.07 | 27.27 | 9,666,502 | +0.00(+0.00%) |
Mar 17, 2010 | 27.19 | 27.40 | 27.13 | 27.27 | 13,864,120 | +0.45(+1.70%) |
Mar 16, 2010 | 26.59 | 26.84 | 26.53 | 26.82 | 10,554,408 | +0.28(+1.06%) |
Mar 15, 2010 | 26.44 | 26.54 | 26.41 | 26.53 | 10,122,546 | -0.13(-0.49%) |
Mar 12, 2010 | 26.59 | 26.72 | 26.51 | 26.66 | 14,172,605 | +0.12(+0.46%) |
Mar 11, 2010 | 26.34 | 26.57 | 26.28 | 26.54 | 8,877,293 | +0.19(+0.73%) |
Mar 10, 2010 | 26.25 | 26.45 | 26.22 | 26.35 | 13,173,292 | +0.07(+0.27%) |
Mar 09, 2010 | 26.06 | 26.37 | 26.06 | 26.28 | 10,049,560 | -0.06(-0.23%) |
Mar 08, 2010 | 26.25 | 26.44 | 26.19 | 26.34 | 12,620,149 | +0.18(+0.70%) |
Mar 05, 2010 | 25.98 | 26.19 | 25.93 | 26.16 | 11,045,163 | +0.32(+1.25%) |
Mar 04, 2010 | 25.95 | 26.01 | 25.70 | 25.83 | 10,742,850 | +0.11(+0.42%) |
Mar 03, 2010 | 25.45 | 25.85 | 25.45 | 25.73 | 13,305,758 | +0.40(+1.59%) |
Mar 02, 2010 | 25.19 | 25.44 | 25.13 | 25.32 | 12,741,702 | +0.01(+0.04%) |
Mar 01, 2010 | 25.02 | 25.34 | 24.98 | 25.31 | 12,838,506 | +0.36(+1.45%) |
Feb 26, 2010 | 24.69 | 25.01 | 24.62 | 24.95 | 13,527,661 | +0.15(+0.61%) |
Feb 25, 2010 | 24.56 | 24.81 | 24.39 | 24.80 | 18,764,216 | -0.32(-1.28%) |
Feb 24, 2010 | 25.09 | 25.27 | 24.98 | 25.13 | 10,709,118 | +0.17(+0.67%) |
Feb 23, 2010 | 25.11 | 25.22 | 24.91 | 24.96 | 14,946,294 | -0.48(-1.90%) |
Feb 22, 2010 | 25.59 | 25.61 | 25.37 | 25.44 | 11,722,826 | -0.02(-0.09%) |
Feb 19, 2010 | 25.18 | 25.51 | 25.12 | 25.46 | 12,905,382 | -0.21(-0.80%) |
Feb 18, 2010 | 25.41 | 25.75 | 25.41 | 25.67 | 9,927,006 | +0.23(+0.92%) |
Feb 17, 2010 | 25.62 | 25.68 | 25.33 | 25.44 | 15,711,786 | -0.41(-1.58%) |
Feb 16, 2010 | 25.34 | 25.93 | 25.25 | 25.84 | 24,917,152 | +0.59(+2.34%) |
Feb 12, 2010 | 25.01 | 25.25 | 25.25 | 25.25 | 14,638,790 | -0.06(-0.24%) |
Feb 11, 2010 | 24.89 | 25.34 | 24.75 | 25.31 | 14,889,982 | +0.53(+2.14%) |
Feb 10, 2010 | 24.81 | 24.91 | 24.53 | 24.78 | 12,119,523 | +0.02(+0.07%) |
Feb 09, 2010 | 24.44 | 24.99 | 24.36 | 24.76 | 17,355,978 | +0.50(+2.06%) |
Feb 08, 2010 | 24.32 | 24.59 | 24.08 | 24.26 | 16,905,358 | -0.30(-1.22%) |
Feb 05, 2010 | 24.53 | 24.62 | 24.07 | 24.56 | 23,959,534 | -0.14(-0.56%) |
Feb 04, 2010 | 25.29 | 25.30 | 24.68 | 24.70 | 18,108,562 | -0.82(-3.20%) |
Feb 03, 2010 | 25.57 | 25.65 | 25.34 | 25.52 | 18,208,082 | -0.10(-0.38%) |
Feb 02, 2010 | 25.13 | 25.73 | 25.01 | 25.62 | 40,210,556 | -0.74(-2.79%) |
Feb 01, 2010 | 26.08 | 26.45 | 26.08 | 26.35 | 13,060,096 | +0.43(+1.66%) |
Jan 29, 2010 | 26.37 | 26.50 | 25.81 | 25.92 | 16,554,705 | -1.02(-3.79%) |
Jan 28, 2010 | 26.98 | 27.01 | 26.91 | 26.94 | 10,982,292 | +0.12(+0.46%) |
Jan 27, 2010 | 26.74 | 26.87 | 26.53 | 26.82 | 13,044,656 | -0.20(-0.74%) |
Jan 26, 2010 | 26.77 | 27.22 | 26.70 | 27.02 | 12,306,622 | -0.03(-0.10%) |
Jan 25, 2010 | 27.05 | 27.16 | 26.89 | 27.05 | 8,744,022 | +0.31(+1.18%) |
Jan 22, 2010 | 27.15 | 27.30 | 26.68 | 26.73 | 15,798,263 | -0.79(-2.85%) |
Jan 21, 2010 | 28.15 | 28.23 | 27.31 | 27.52 | 15,553,457 | -0.69(-2.44%) |
Jan 20, 2010 | 28.34 | 28.38 | 28.00 | 28.20 | 11,714,002 | -0.58(-2.02%) |
Jan 19, 2010 | 28.53 | 28.81 | 28.53 | 28.79 | 10,638,983 | +0.31(+1.10%) |
Jan 15, 2010 | 28.46 | 28.47 | 28.47 | 28.47 | 7,786,470 | -0.04(-0.15%) |
Jan 14, 2010 | 28.28 | 28.52 | 28.25 | 28.51 | 7,210,540 | -0.03(-0.11%) |
Jan 13, 2010 | 28.32 | 28.63 | 28.18 | 28.55 | 12,315,256 | +0.14(+0.49%) |
Jan 12, 2010 | 28.11 | 28.50 | 28.08 | 28.41 | 13,263,425 | -0.18(-0.63%) |
Jan 11, 2010 | 28.43 | 28.62 | 28.38 | 28.59 | 17,810,832 | +0.87(+3.15%) |
Jan 08, 2010 | 27.62 | 27.74 | 27.56 | 27.71 | 8,196,540 | +0.06(+0.23%) |
Jan 07, 2010 | 27.68 | 27.71 | 27.57 | 27.65 | 9,593,228 | -0.01(-0.03%) |
Jan 06, 2010 | 27.49 | 27.68 | 27.41 | 27.66 | 13,482,633 | +0.14(+0.52%) |
Jan 05, 2010 | 27.55 | 27.67 | 27.40 | 27.52 | 8,849,256 | +0.19(+0.71%) |
Jan 04, 2010 | 27.39 | 27.46 | 27.29 | 27.32 | 8,564,488 | +0.55(+2.04%) |
Dec 31, 2009 | 27.02 | 26.78 | 26.78 | 26.78 | 3,285,441 | -0.09(-0.33%) |
Dec 30, 2009 | 26.67 | 26.94 | 26.65 | 26.87 | 4,267,025 | +0.05(+0.19%) |
Dec 29, 2009 | 27.06 | 27.11 | 26.73 | 26.81 | 5,969,653 | -0.27(-0.99%) |
Dec 28, 2009 | 27.01 | 27.09 | 26.96 | 27.08 | 4,915,857 | +0.18(+0.67%) |
Dec 24, 2009 | 26.85 | 27.01 | 26.83 | 26.90 | 3,092,235 | +0.15(+0.57%) |
Dec 23, 2009 | 26.79 | 26.84 | 26.65 | 26.75 | 6,927,103 | +0.20(+0.75%) |
Dec 22, 2009 | 26.73 | 26.73 | 26.50 | 26.55 | 6,903,073 | +0.15(+0.56%) |
Dec 21, 2009 | 26.47 | 26.61 | 26.36 | 26.40 | 7,733,104 | +0.45(+1.74%) |
Dec 18, 2009 | 26.11 | 26.15 | 25.76 | 25.95 | 11,568,855 | +0.13(+0.50%) |
Dec 17, 2009 | 25.99 | 26.03 | 25.77 | 25.82 | 10,025,481 | -0.54(-2.03%) |
Dec 16, 2009 | 26.11 | 26.51 | 26.11 | 26.36 | 9,326,922 | +0.29(+1.11%) |
Dec 15, 2009 | 25.91 | 26.28 | 25.90 | 26.07 | 10,394,467 | -0.16(-0.60%) |
Dec 14, 2009 | 26.36 | 26.40 | 26.21 | 26.22 | 6,898,672 | +0.15(+0.57%) |
Dec 11, 2009 | 26.14 | 26.19 | 25.96 | 26.08 | 7,152,542 | +0.03(+0.11%) |
Dec 10, 2009 | 26.10 | 26.16 | 25.87 | 26.05 | 11,224,522 | -0.14(-0.55%) |
Dec 09, 2009 | 26.03 | 26.19 | 25.81 | 26.19 | 14,152,754 | -0.16(-0.60%) |
Dec 08, 2009 | 26.50 | 26.56 | 26.25 | 26.35 | 11,800,949 | -0.52(-1.94%) |
Dec 07, 2009 | 26.63 | 27.12 | 26.61 | 26.87 | 9,230,253 | +0.14(+0.54%) |
Dec 04, 2009 | 27.12 | 27.17 | 26.56 | 26.73 | 9,446,898 | +0.11(+0.42%) |
Dec 03, 2009 | 26.87 | 27.01 | 26.62 | 26.62 | 11,625,592 | -0.47(-1.74%) |
Dec 02, 2009 | 27.04 | 27.25 | 26.96 | 27.09 | 8,552,232 | +0.03(+0.10%) |
Dec 01, 2009 | 26.94 | 27.16 | 26.89 | 27.06 | 8,483,512 | +0.65(+2.45%) |
Nov 30, 2009 | 26.34 | 26.60 | 26.20 | 26.41 | 12,521,732 | -0.43(-1.60%) |
Nov 27, 2009 | 26.20 | 26.97 | 26.14 | 26.84 | 8,217,167 | -0.51(-1.87%) |
Nov 25, 2009 | 27.18 | 27.39 | 27.09 | 27.35 | 6,088,460 | +0.23(+0.85%) |
Nov 24, 2009 | 27.18 | 27.23 | 26.84 | 27.12 | 7,209,342 | +0.04(+0.14%) |
Nov 23, 2009 | 27.14 | 27.29 | 27.00 | 27.09 | 13,265,668 | +0.37(+1.40%) |
Nov 20, 2009 | 26.50 | 26.73 | 26.48 | 26.71 | 7,226,722 | -0.37(-1.36%) |
Nov 19, 2009 | 27.11 | 27.12 | 26.68 | 27.08 | 8,352,146 | -0.28(-1.03%) |
Nov 18, 2009 | 27.53 | 27.54 | 27.24 | 27.36 | 6,146,371 | -0.12(-0.44%) |
Nov 17, 2009 | 27.37 | 27.52 | 27.26 | 27.48 | 8,184,436 | +0.11(+0.40%) |
Nov 16, 2009 | 27.28 | 27.56 | 27.23 | 27.37 | 9,921,399 | +0.42(+1.56%) |
Nov 13, 2009 | 26.75 | 26.98 | 26.58 | 26.95 | 8,121,656 | +0.50(+1.89%) |
Nov 12, 2009 | 26.76 | 26.85 | 26.40 | 26.45 | 9,481,248 | -0.49(-1.82%) |
Nov 11, 2009 | 27.14 | 27.24 | 26.80 | 26.94 | 10,451,612 | -0.37(-1.35%) |
Nov 10, 2009 | 27.13 | 27.36 | 27.07 | 27.31 | 11,256,350 | +0.02(+0.07%) |
Nov 09, 2009 | 27.18 | 27.33 | 27.15 | 27.29 | 13,259,691 | +0.68(+2.57%) |
Nov 06, 2009 | 26.20 | 26.61 | 26.17 | 26.61 | 9,035,259 | +0.05(+0.21%) |
Nov 05, 2009 | 26.51 | 26.83 | 26.45 | 26.56 | 10,293,926 | +0.33(+1.27%) |
Nov 04, 2009 | 26.29 | 26.50 | 26.17 | 26.22 | 11,005,806 | +0.01(+0.05%) |
Nov 03, 2009 | 25.67 | 26.33 | 25.61 | 26.21 | 12,502,429 | +0.13(+0.49%) |
Nov 02, 2009 | 25.97 | 26.35 | 25.74 | 26.08 | 12,238,529 | +0.30(+1.15%) |
Oct 30, 2009 | 26.41 | 26.45 | 25.57 | 25.79 | 15,616,906 | -0.77(-2.88%) |
Oct 29, 2009 | 26.40 | 26.64 | 26.28 | 26.55 | 15,008,045 | +0.67(+2.60%) |
Oct 28, 2009 | 26.28 | 26.28 | 25.86 | 25.88 | 22,413,056 | -0.46(-1.73%) |
Oct 27, 2009 | 26.38 | 26.73 | 26.15 | 26.33 | 28,503,286 | +1.07(+4.22%) |
Oct 26, 2009 | 25.61 | 25.86 | 25.16 | 25.27 | 12,145,011 | +0.03(+0.11%) |
Oct 23, 2009 | 25.30 | 25.37 | 25.12 | 25.24 | 10,155,072 | -0.56(-2.15%) |
Oct 22, 2009 | 25.63 | 25.86 | 25.42 | 25.80 | 8,786,977 | +0.10(+0.39%) |
Oct 21, 2009 | 25.70 | 26.12 | 25.66 | 25.70 | 12,829,348 | +0.11(+0.43%) |
Oct 20, 2009 | 25.42 | 25.64 | 25.38 | 25.59 | 10,770,656 | -0.10(-0.39%) |
Oct 19, 2009 | 25.52 | 25.87 | 25.34 | 25.69 | 14,332,729 | +0.63(+2.53%) |
Oct 16, 2009 | 25.09 | 25.17 | 24.99 | 25.05 | 12,617,802 | +0.11(+0.46%) |
Oct 15, 2009 | 24.80 | 24.99 | 24.73 | 24.94 | 12,931,658 | +0.50(+2.05%) |
Oct 14, 2009 | 24.59 | 24.59 | 24.37 | 24.44 | 10,424,303 | +0.45(+1.86%) |
Oct 13, 2009 | 24.02 | 24.08 | 23.77 | 23.99 | 11,344,275 | +0.02(+0.08%) |
Oct 12, 2009 | 24.01 | 24.07 | 23.86 | 23.97 | 10,933,375 | +0.17(+0.71%) |
Oct 09, 2009 | 23.72 | 23.84 | 23.55 | 23.81 | 14,545,134 | -0.22(-0.93%) |
Oct 08, 2009 | 23.80 | 24.19 | 23.76 | 24.03 | 10,315,907 | +0.24(+1.01%) |
Oct 07, 2009 | 23.59 | 23.82 | 23.53 | 23.79 | 12,285,912 | -0.12(-0.51%) |
Oct 06, 2009 | 23.74 | 24.12 | 23.69 | 23.91 | 12,947,339 | +0.48(+2.06%) |
Oct 05, 2009 | 23.20 | 23.54 | 23.06 | 23.43 | 15,959,191 | +0.32(+1.40%) |
Oct 02, 2009 | 23.36 | 23.58 | 23.05 | 23.10 | 21,596,724 | -0.48(-2.03%) |
Oct 01, 2009 | 24.10 | 24.13 | 23.57 | 23.58 | 14,326,204 | -0.66(-2.72%) |
Sep 30, 2009 | 24.43 | 24.47 | 24.02 | 24.24 | 11,993,383 | -0.17(-0.71%) |
Sep 29, 2009 | 24.42 | 24.51 | 24.27 | 24.42 | 8,287,273 | +0.00(+0.00%) |
Sep 28, 2009 | 23.92 | 24.43 | 23.91 | 24.42 | 7,975,642 | +0.31(+1.30%) |
Sep 25, 2009 | 24.12 | 24.36 | 23.99 | 24.10 | 11,620,174 | -0.12(-0.51%) |
Sep 24, 2009 | 24.68 | 24.71 | 24.05 | 24.23 | 13,120,902 | -0.48(-1.94%) |
Sep 23, 2009 | 25.30 | 25.31 | 24.70 | 24.70 | 11,397,847 | -0.52(-2.08%) |
Sep 22, 2009 | 25.26 | 25.33 | 25.16 | 25.23 | 9,887,971 | +0.45(+1.80%) |
Sep 21, 2009 | 24.55 | 24.89 | 24.51 | 24.78 | 8,130,175 | -0.17(-0.69%) |
Sep 18, 2009 | 24.89 | 25.02 | 24.73 | 24.95 | 9,145,086 | -0.00(-0.02%) |
Sep 17, 2009 | 24.98 | 25.22 | 24.90 | 24.96 | 10,935,246 | +0.31(+1.27%) |
Sep 16, 2009 | 24.69 | 24.95 | 24.59 | 24.65 | 10,131,348 | -0.00(-0.01%) |
Sep 15, 2009 | 24.52 | 24.70 | 24.42 | 24.65 | 11,296,163 | -0.08(-0.31%) |
Sep 14, 2009 | 24.41 | 24.78 | 24.40 | 24.73 | 9,760,383 | -0.13(-0.53%) |
Sep 11, 2009 | 24.97 | 25.02 | 24.70 | 24.86 | 10,734,043 | -0.21(-0.84%) |
Sep 10, 2009 | 24.92 | 25.09 | 24.79 | 25.07 | 8,172,609 | +0.05(+0.20%) |
Sep 09, 2009 | 24.96 | 25.17 | 24.81 | 25.02 | 11,773,377 | +0.35(+1.42%) |
Sep 08, 2009 | 24.61 | 24.73 | 24.50 | 24.67 | 13,726,991 | +0.44(+1.82%) |
Sep 04, 2009 | 23.90 | 24.29 | 23.86 | 24.23 | 10,982,211 | +0.18(+0.74%) |
Sep 03, 2009 | 24.00 | 24.09 | 23.83 | 24.05 | 11,780,690 | +0.12(+0.51%) |
Sep 02, 2009 | 23.82 | 24.09 | 23.68 | 23.92 | 23,360,060 | +0.94(+4.08%) |
Sep 01, 2009 | 23.29 | 23.60 | 22.91 | 22.99 | 10,186,589 | -0.45(-1.90%) |
Aug 31, 2009 | 23.41 | 23.46 | 23.29 | 23.43 | 6,492,847 | -0.24(-1.02%) |
Aug 28, 2009 | 23.91 | 23.92 | 23.62 | 23.67 | 6,378,183 | +0.05(+0.19%) |
Aug 27, 2009 | 23.48 | 23.67 | 23.22 | 23.63 | 7,821,532 | +0.23(+0.99%) |
Aug 26, 2009 | 23.38 | 23.52 | 23.30 | 23.40 | 11,279,955 | -0.25(-1.08%) |
Aug 25, 2009 | 23.74 | 23.91 | 23.59 | 23.65 | 9,213,604 | +0.02(+0.10%) |
Aug 24, 2009 | 23.76 | 23.88 | 23.55 | 23.63 | 10,789,921 | -0.17(-0.71%) |
Aug 21, 2009 | 23.80 | 24.00 | 23.68 | 23.80 | 13,083,767 | +0.50(+2.15%) |
Aug 20, 2009 | 23.23 | 23.40 | 23.19 | 23.30 | 8,009,833 | +0.23(+1.01%) |
Aug 19, 2009 | 22.56 | 23.22 | 22.55 | 23.06 | 9,355,078 | +0.26(+1.16%) |
Aug 18, 2009 | 22.57 | 22.89 | 22.48 | 22.80 | 7,970,728 | +0.54(+2.44%) |
Aug 17, 2009 | 22.38 | 22.44 | 22.18 | 22.26 | 8,665,142 | -0.71(-3.10%) |
Aug 14, 2009 | 23.26 | 23.27 | 22.80 | 22.97 | 10,087,513 | -0.11(-0.49%) |
Aug 13, 2009 | 23.07 | 23.13 | 22.85 | 23.08 | 9,374,639 | +0.17(+0.76%) |
Aug 12, 2009 | 22.89 | 23.10 | 22.79 | 22.91 | 12,975,093 | +0.14(+0.62%) |
Aug 11, 2009 | 22.77 | 22.84 | 22.66 | 22.77 | 11,322,499 | -0.17(-0.72%) |
Aug 10, 2009 | 22.78 | 22.99 | 22.74 | 22.93 | 9,701,971 | +0.04(+0.18%) |
Aug 07, 2009 | 23.00 | 23.03 | 22.80 | 22.89 | 10,798,016 | +0.27(+1.19%) |
Aug 06, 2009 | 22.88 | 22.92 | 22.47 | 22.62 | 11,918,173 | -0.47(-2.02%) |
Aug 05, 2009 | 23.10 | 23.19 | 22.84 | 23.09 | 10,814,439 | -0.08(-0.33%) |
Aug 04, 2009 | 23.08 | 23.33 | 22.93 | 23.17 | 11,682,169 | -0.12(-0.52%) |