Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.15 | 20.50 | 20.05 | 20.48 | 7,114,164 | +0.32(+1.58%) |
Oct 28, 2010 | 20.40 | 20.47 | 20.15 | 20.16 | 12,193,952 | -0.15(-0.75%) |
Oct 27, 2010 | 19.94 | 20.31 | 19.77 | 20.31 | 8,391,800 | +0.57(+2.88%) |
Oct 25, 2010 | 20.02 | 20.04 | 19.66 | 19.74 | 6,324,913 | -0.07(-0.35%) |
Oct 22, 2010 | 19.75 | 20.04 | 19.68 | 19.81 | 4,997,781 | +0.08(+0.40%) |
Oct 21, 2010 | 19.98 | 20.10 | 19.55 | 19.73 | 6,563,797 | -0.14(-0.72%) |
Oct 20, 2010 | 19.78 | 19.97 | 19.66 | 19.87 | 8,524,008 | +0.11(+0.57%) |
Oct 19, 2010 | 19.49 | 20.26 | 19.21 | 19.76 | 18,500,886 | -0.45(-2.21%) |
Oct 18, 2010 | 19.68 | 20.21 | 19.64 | 20.21 | 12,701,682 | +0.57(+2.90%) |
Oct 15, 2010 | 19.66 | 19.86 | 19.35 | 19.64 | 10,397,671 | +0.10(+0.53%) |
Oct 14, 2010 | 19.66 | 19.72 | 19.38 | 19.53 | 10,278,009 | -0.16(-0.80%) |
Oct 13, 2010 | 19.57 | 19.83 | 19.40 | 19.69 | 10,308,236 | +0.25(+1.26%) |
Oct 12, 2010 | 19.29 | 19.48 | 19.05 | 19.45 | 7,225,159 | +0.08(+0.40%) |
Oct 11, 2010 | 19.12 | 19.47 | 19.10 | 19.37 | 5,700,801 | +0.25(+1.31%) |
Oct 08, 2010 | 19.12 | 19.18 | 18.89 | 19.12 | 7,221,315 | +0.16(+0.83%) |
Oct 07, 2010 | 19.24 | 19.29 | 18.91 | 18.96 | 5,294,518 | -0.18(-0.95%) |
Oct 06, 2010 | 18.99 | 19.15 | 18.92 | 19.14 | 6,039,054 | +0.17(+0.88%) |
Oct 05, 2010 | 18.63 | 19.03 | 18.46 | 18.98 | 8,419,955 | +0.57(+3.09%) |
Oct 04, 2010 | 18.72 | 18.80 | 18.29 | 18.41 | 5,548,570 | -0.33(-1.75%) |
Oct 01, 2010 | 18.74 | 18.96 | 18.58 | 18.74 | 7,345,310 | +0.27(+1.45%) |
Sep 30, 2010 | 18.46 | 19.01 | 18.44 | 18.47 | 51,598 | +0.16(+0.87%) |
Sep 29, 2010 | 18.48 | 18.54 | 18.19 | 18.31 | 8,485,815 | -0.30(-1.63%) |
Sep 28, 2010 | 18.77 | 18.78 | 18.33 | 18.61 | 55,853 | -0.10(-0.55%) |
Sep 27, 2010 | 18.76 | 18.93 | 18.59 | 18.72 | 7,608,523 | -0.07(-0.37%) |
Sep 24, 2010 | 18.58 | 18.83 | 18.54 | 18.78 | 7,576,542 | +0.56(+3.07%) |
Sep 23, 2010 | 18.23 | 18.50 | 18.16 | 18.23 | 842 | -0.28(-1.51%) |
Sep 22, 2010 | 18.83 | 19.00 | 18.37 | 18.50 | 8,243,221 | -0.44(-2.30%) |
Sep 21, 2010 | 19.50 | 19.52 | 18.88 | 18.94 | 6,730,753 | -0.43(-2.23%) |
Sep 20, 2010 | 18.82 | 19.45 | 18.77 | 19.37 | 7,856,428 | +0.64(+3.42%) |
Sep 17, 2010 | 18.73 | 19.11 | 18.63 | 18.73 | 8,429,851 | -0.31(-1.64%) |
Sep 15, 2010 | 18.61 | 19.09 | 18.50 | 19.04 | 5,447,915 | +0.30(+1.62%) |
Sep 14, 2010 | 18.97 | 18.97 | 18.59 | 18.74 | 7,631,856 | -0.29(-1.52%) |
Sep 13, 2010 | 19.07 | 19.20 | 18.86 | 19.03 | 7,146,778 | +0.44(+2.35%) |
Sep 10, 2010 | 18.75 | 18.94 | 18.57 | 18.59 | 6,629,691 | -0.16(-0.86%) |
Sep 09, 2010 | 18.62 | 18.85 | 18.45 | 18.75 | 9,832 | +0.47(+2.57%) |
Sep 08, 2010 | 18.03 | 18.47 | 18.03 | 18.28 | 5,052,402 | +0.29(+1.63%) |
Sep 07, 2010 | 18.45 | 18.46 | 17.98 | 17.99 | 1,091 | -0.60(-3.22%) |
Sep 03, 2010 | 18.06 | 18.62 | 18.06 | 18.59 | 8,591,304 | +0.73(+4.09%) |
Sep 02, 2010 | 17.84 | 17.90 | 17.63 | 17.86 | 7,175,097 | -0.03(-0.19%) |
Sep 01, 2010 | 17.44 | 17.91 | 17.35 | 17.89 | 11,260,382 | +0.73(+4.26%) |
Aug 31, 2010 | 17.14 | 17.26 | 16.85 | 17.16 | 68,217 | +0.06(+0.34%) |
Aug 30, 2010 | 17.47 | 17.57 | 17.09 | 17.10 | 6,785,176 | -0.12(-0.71%) |
Aug 27, 2010 | 17.57 | 17.58 | 17.00 | 17.23 | 11,471,299 | +0.08(+0.49%) |
Aug 26, 2010 | 17.28 | 17.47 | 16.92 | 17.14 | 189,946 | -0.22(-1.24%) |
Aug 25, 2010 | 17.22 | 17.39 | 17.02 | 17.36 | 19,685 | +0.04(+0.26%) |
Aug 24, 2010 | 17.66 | 17.74 | 17.17 | 17.31 | 1,364 | -0.54(-3.05%) |
Aug 23, 2010 | 18.23 | 18.28 | 17.85 | 17.86 | 4,477,533 | -0.23(-1.25%) |
Aug 20, 2010 | 18.04 | 18.16 | 17.84 | 18.08 | 6,318,065 | -0.06(-0.32%) |
Aug 19, 2010 | 18.70 | 18.74 | 18.03 | 18.14 | 1,364 | -0.69(-3.65%) |
Aug 18, 2010 | 18.80 | 19.05 | 18.68 | 18.83 | 7,596,426 | +0.06(+0.31%) |
Aug 17, 2010 | 18.41 | 18.98 | 18.29 | 18.77 | 5,905 | +0.58(+3.18%) |
Aug 16, 2010 | 18.19 | 18.29 | 17.97 | 18.19 | 6,162,571 | -0.08(-0.46%) |
Aug 13, 2010 | 18.27 | 18.51 | 18.24 | 18.27 | 6,508,785 | -0.01(-0.05%) |
Aug 12, 2010 | 18.19 | 18.37 | 18.11 | 18.28 | 6,948,468 | -0.02(-0.13%) |
Aug 11, 2010 | 18.87 | 18.95 | 18.22 | 18.31 | 11,300,396 | -0.88(-4.60%) |
Aug 10, 2010 | 19.21 | 19.38 | 19.09 | 19.19 | 6,437,677 | -0.22(-1.11%) |
Aug 09, 2010 | 19.28 | 19.49 | 19.04 | 19.41 | 6,439,588 | +0.25(+1.31%) |
Aug 06, 2010 | 19.16 | 19.39 | 18.86 | 19.16 | 9,918,853 | -0.43(-2.18%) |
Aug 05, 2010 | 19.46 | 19.61 | 19.34 | 19.58 | 3,937 | -0.01(-0.05%) |
Aug 04, 2010 | 19.56 | 19.61 | 19.31 | 19.59 | 407 | +0.05(+0.28%) |
Aug 03, 2010 | 19.61 | 19.73 | 19.39 | 19.54 | 19,685 | -0.12(-0.62%) |
Aug 02, 2010 | 19.38 | 19.72 | 19.28 | 19.66 | 6,820,046 | +0.58(+3.06%) |
Jul 30, 2010 | 19.08 | 19.21 | 18.84 | 19.08 | 6,953,147 | -0.05(-0.26%) |
Jul 29, 2010 | 19.24 | 19.44 | 18.97 | 19.13 | 6,158,583 | +0.07(+0.39%) |
Jul 28, 2010 | 19.05 | 19.35 | 18.93 | 19.05 | 14,551 | -0.06(-0.33%) |
Jul 27, 2010 | 19.12 | 19.70 | 19.10 | 19.12 | 11,348 | -0.34(-1.76%) |
Jul 26, 2010 | 19.50 | 19.56 | 19.29 | 19.46 | 7,796,346 | -0.04(-0.23%) |
Jul 23, 2010 | 19.09 | 19.64 | 18.94 | 19.50 | 9,507,006 | +0.36(+1.87%) |
Jul 22, 2010 | 18.77 | 19.20 | 18.77 | 19.15 | 611 | +0.58(+3.11%) |
Jul 21, 2010 | 19.58 | 19.58 | 18.49 | 18.57 | 17,299,334 | -0.81(-4.17%) |
Jul 20, 2010 | 19.38 | 19.50 | 17.82 | 19.38 | 23,010,522 | +1.07(+5.84%) |
Jul 19, 2010 | 18.09 | 18.41 | 17.94 | 18.31 | 10,633,994 | +0.22(+1.22%) |
Jul 16, 2010 | 18.09 | 18.50 | 18.05 | 18.09 | 12,634,318 | -0.25(-1.34%) |
Jul 15, 2010 | 18.41 | 18.60 | 18.03 | 18.33 | 10,572,852 | -0.09(-0.48%) |
Jul 14, 2010 | 18.68 | 18.77 | 18.33 | 18.42 | 11,494,580 | -0.37(-1.98%) |
Jul 13, 2010 | 18.41 | 18.86 | 18.31 | 18.79 | 15,130,714 | +0.60(+3.29%) |
Jul 12, 2010 | 18.24 | 18.27 | 17.98 | 18.20 | 6,665,993 | -0.04(-0.24%) |
Jul 09, 2010 | 18.24 | 18.25 | 17.66 | 18.24 | 11,157,072 | +0.41(+2.28%) |
Jul 08, 2010 | 18.13 | 18.25 | 17.44 | 17.83 | 18,181,300 | -0.12(-0.68%) |
Jul 07, 2010 | 17.68 | 18.15 | 17.52 | 17.96 | 36,149,356 | +1.61(+9.87%) |
Jul 06, 2010 | 16.34 | 16.62 | 16.17 | 16.34 | 5,852 | +0.26(+1.62%) |
Jul 02, 2010 | 16.08 | 16.45 | 15.92 | 16.08 | 10,369,180 | -0.22(-1.32%) |
Jul 01, 2010 | 16.30 | 16.66 | 15.92 | 16.30 | 16,371,936 | -0.28(-1.69%) |
Jun 30, 2010 | 16.54 | 16.88 | 16.53 | 16.58 | 12,510,380 | -0.06(-0.38%) |
Jun 29, 2010 | 16.64 | 17.10 | 16.55 | 16.64 | 6,960 | -0.92(-5.22%) |
Jun 25, 2010 | 17.56 | 17.81 | 17.18 | 17.56 | 23,060,354 | +0.48(+2.78%) |
Jun 24, 2010 | 17.46 | 17.51 | 17.04 | 17.08 | 204 | -0.47(-2.65%) |
Jun 23, 2010 | 17.82 | 17.92 | 17.45 | 17.55 | 14,655,935 | -0.29(-1.65%) |
Jun 22, 2010 | 18.26 | 18.37 | 17.81 | 17.84 | 9,436,397 | -0.37(-2.04%) |
Jun 21, 2010 | 18.49 | 18.53 | 18.13 | 18.22 | 10,286,148 | -0.01(-0.08%) |
Jun 18, 2010 | 18.23 | 18.52 | 18.10 | 18.23 | 14,891,366 | -0.18(-0.98%) |
Jun 17, 2010 | 18.73 | 18.78 | 18.23 | 18.41 | 8,452,474 | -0.28(-1.52%) |
Jun 16, 2010 | 18.75 | 18.88 | 18.53 | 18.70 | 7,946,823 | -0.17(-0.88%) |
Jun 15, 2010 | 18.23 | 18.89 | 18.21 | 18.86 | 12,496,346 | +0.72(+3.94%) |
Jun 14, 2010 | 18.58 | 18.69 | 18.14 | 18.15 | 9,574,745 | -0.32(-1.73%) |
Jun 11, 2010 | 18.14 | 18.48 | 18.14 | 18.47 | 5,906,750 | +0.06(+0.35%) |
Jun 10, 2010 | 18.18 | 18.41 | 17.91 | 18.40 | 11,312,074 | +0.51(+2.88%) |
Jun 09, 2010 | 18.21 | 18.43 | 17.83 | 17.89 | 9,413,279 | -0.18(-0.98%) |
Jun 08, 2010 | 17.87 | 18.09 | 17.60 | 18.06 | 11,767,996 | +0.28(+1.60%) |
Jun 07, 2010 | 18.01 | 18.14 | 17.75 | 17.78 | 13,954,666 | -0.10(-0.55%) |
Jun 04, 2010 | 17.88 | 18.59 | 17.80 | 17.88 | 15,681,067 | -1.19(-6.24%) |
Jun 03, 2010 | 19.00 | 19.16 | 18.86 | 19.07 | 11,694,593 | +0.26(+1.38%) |
Jun 02, 2010 | 18.23 | 18.82 | 18.21 | 18.81 | 123,956 | +0.67(+3.67%) |
Jun 01, 2010 | 18.57 | 18.72 | 18.14 | 18.14 | 204 | -0.56(-3.01%) |
May 28, 2010 | 18.71 | 19.22 | 18.61 | 18.71 | 11,247,402 | -0.48(-2.48%) |
May 27, 2010 | 19.14 | 19.27 | 18.89 | 19.18 | 14,001,878 | +0.42(+2.22%) |
May 26, 2010 | 19.30 | 19.30 | 18.71 | 18.76 | 11,116,110 | -0.29(-1.52%) |
May 25, 2010 | 18.54 | 19.08 | 18.37 | 19.05 | 816 | +0.14(+0.75%) |
May 24, 2010 | 19.44 | 19.44 | 18.90 | 18.91 | 8,660,161 | -0.52(-2.67%) |
May 21, 2010 | 18.83 | 19.56 | 18.74 | 19.43 | 17,770,984 | +0.31(+1.64%) |
May 20, 2010 | 19.36 | 19.67 | 19.10 | 19.12 | 26,490 | -0.78(-3.92%) |
May 19, 2010 | 19.84 | 20.18 | 19.47 | 19.90 | 10,989,581 | +0.01(+0.05%) |
May 18, 2010 | 20.51 | 20.55 | 19.77 | 19.89 | 1,428 | -0.47(-2.31%) |
May 17, 2010 | 20.41 | 20.55 | 19.91 | 20.36 | 9,253,395 | -0.04(-0.22%) |
May 14, 2010 | 20.40 | 20.54 | 20.07 | 20.40 | 12,824,861 | -0.14(-0.67%) |
May 13, 2010 | 20.91 | 21.02 | 20.53 | 20.54 | 12,033,013 | -0.44(-2.08%) |
May 12, 2010 | 21.04 | 21.10 | 20.85 | 20.97 | 12,403,267 | -0.00(-0.02%) |
May 11, 2010 | 21.26 | 21.31 | 20.94 | 20.98 | 10,420,742 | -0.23(-1.09%) |
May 10, 2010 | 20.99 | 21.24 | 20.88 | 21.21 | 12,157,822 | +0.95(+4.69%) |
May 07, 2010 | 20.59 | 21.05 | 20.14 | 20.26 | 19,368,248 | -0.85(-4.04%) |
May 06, 2010 | 21.11 | 21.88 | 19.71 | 21.11 | 2,040 | +0.33(+1.59%) |
May 05, 2010 | 21.02 | 21.52 | 20.75 | 20.78 | 16,151,595 | -0.10(-0.48%) |
May 04, 2010 | 21.11 | 21.34 | 20.71 | 20.88 | 12,251,888 | -0.58(-2.69%) |
May 03, 2010 | 21.32 | 21.49 | 21.29 | 21.46 | 9,105,348 | +0.14(+0.67%) |
Apr 30, 2010 | 21.59 | 21.69 | 21.29 | 21.32 | 12,323,624 | -0.40(-1.85%) |
Apr 29, 2010 | 21.53 | 21.78 | 21.39 | 21.72 | 9,427,455 | +0.38(+1.79%) |
Apr 28, 2010 | 21.19 | 21.52 | 21.10 | 21.34 | 11,032,161 | +0.37(+1.78%) |
Apr 27, 2010 | 21.26 | 21.62 | 20.93 | 20.96 | 14,635,503 | -0.48(-2.22%) |
Apr 26, 2010 | 21.70 | 21.75 | 21.41 | 21.44 | 11,250,490 | -0.36(-1.64%) |
Apr 23, 2010 | 21.72 | 21.92 | 21.54 | 21.80 | 11,785,584 | +0.04(+0.20%) |
Apr 22, 2010 | 21.17 | 21.81 | 21.10 | 21.75 | 15,450,287 | +0.35(+1.65%) |
Apr 21, 2010 | 21.40 | 22.08 | 21.14 | 21.40 | 45,333 | -0.79(-3.56%) |
Apr 20, 2010 | 22.30 | 22.53 | 21.78 | 22.19 | 2,522 | -0.97(-4.17%) |
Apr 19, 2010 | 22.81 | 23.36 | 22.66 | 23.16 | 13,045,848 | +0.37(+1.61%) |
Apr 16, 2010 | 23.42 | 23.52 | 22.45 | 22.79 | 16,751,804 | -0.71(-3.02%) |
Apr 15, 2010 | 23.46 | 23.68 | 23.40 | 23.50 | 7,787,735 | +0.05(+0.21%) |
Apr 14, 2010 | 23.72 | 23.72 | 23.04 | 23.45 | 16,510,086 | +0.00(+0.00%) |
Apr 13, 2010 | 23.61 | 23.91 | 23.38 | 23.45 | 11,046,227 | -0.11(-0.46%) |
Apr 12, 2010 | 23.18 | 23.77 | 23.13 | 23.56 | 12,478,142 | +0.54(+2.36%) |
Apr 09, 2010 | 22.84 | 23.19 | 22.67 | 23.01 | 9,902,785 | +0.28(+1.25%) |
Apr 08, 2010 | 22.63 | 22.78 | 22.44 | 22.73 | 7,655,881 | -0.01(-0.06%) |
Apr 07, 2010 | 22.84 | 22.90 | 22.69 | 22.74 | 8,486,813 | -0.10(-0.43%) |
Apr 06, 2010 | 22.70 | 22.95 | 22.52 | 22.84 | 10,046,826 | +0.12(+0.54%) |
Apr 05, 2010 | 22.66 | 22.75 | 22.47 | 22.72 | 8,203,519 | +0.19(+0.85%) |
Apr 01, 2010 | 22.34 | 22.53 | 22.53 | 22.53 | 10,524,633 | +0.41(+1.84%) |
Mar 31, 2010 | 22.30 | 22.39 | 22.02 | 22.12 | 11,711,046 | -0.31(-1.40%) |
Mar 30, 2010 | 22.64 | 22.70 | 22.37 | 22.43 | 7,715,421 | -0.24(-1.04%) |
Mar 29, 2010 | 22.79 | 23.08 | 22.57 | 22.67 | 6,209,152 | +0.05(+0.24%) |
Mar 26, 2010 | 22.62 | 23.01 | 22.49 | 22.62 | 6,924,456 | +0.05(+0.22%) |
Mar 25, 2010 | 22.38 | 23.23 | 22.33 | 22.57 | 11,249,922 | +0.34(+1.52%) |
Mar 24, 2010 | 22.47 | 22.64 | 22.23 | 22.23 | 8,113,570 | -0.39(-1.71%) |
Mar 23, 2010 | 22.41 | 22.63 | 22.32 | 22.62 | 7,481,259 | +0.23(+1.03%) |
Mar 22, 2010 | 22.43 | 22.51 | 22.22 | 22.39 | 8,628,580 | -0.13(-0.57%) |
Mar 19, 2010 | 22.80 | 22.83 | 22.43 | 22.51 | 9,880,268 | -0.14(-0.63%) |
Mar 18, 2010 | 22.73 | 22.74 | 22.43 | 22.66 | 7,627,473 | -0.01(-0.06%) |
Mar 17, 2010 | 22.41 | 22.89 | 22.16 | 22.67 | 11,686,636 | +0.58(+2.62%) |
Mar 16, 2010 | 21.88 | 22.16 | 21.66 | 22.09 | 11,201,372 | +0.27(+1.26%) |
Mar 15, 2010 | 21.64 | 21.88 | 21.52 | 21.82 | 6,013,938 | -0.06(-0.27%) |
Mar 12, 2010 | 22.17 | 22.24 | 21.80 | 21.88 | 8,137,127 | -0.19(-0.84%) |
Mar 11, 2010 | 22.19 | 22.21 | 21.83 | 22.06 | 7,911,626 | -0.14(-0.62%) |
Mar 10, 2010 | 22.54 | 22.54 | 22.09 | 22.20 | 10,640,640 | -0.23(-1.03%) |
Mar 09, 2010 | 22.25 | 22.66 | 22.18 | 22.43 | 7,931,467 | +0.14(+0.64%) |
Mar 08, 2010 | 22.43 | 22.59 | 22.17 | 22.29 | 8,617,807 | -0.07(-0.33%) |
Mar 05, 2010 | 22.28 | 22.50 | 22.08 | 22.36 | 8,016,630 | +0.26(+1.20%) |
Mar 04, 2010 | 22.01 | 22.18 | 21.92 | 22.10 | 7,828,696 | +0.09(+0.40%) |
Mar 03, 2010 | 22.08 | 22.34 | 21.97 | 22.01 | 5,615,049 | -0.05(-0.24%) |
Mar 02, 2010 | 22.11 | 22.31 | 22.03 | 22.06 | 6,994,463 | +0.03(+0.13%) |
Mar 01, 2010 | 22.07 | 22.16 | 21.91 | 22.03 | 6,801,606 | +0.03(+0.13%) |
Feb 26, 2010 | 21.99 | 22.13 | 21.77 | 22.00 | 10,025,431 | -0.04(-0.18%) |
Feb 25, 2010 | 21.76 | 22.07 | 21.62 | 22.04 | 14,769,630 | -0.19(-0.86%) |
Feb 24, 2010 | 21.85 | 22.44 | 21.78 | 22.23 | 17,153,518 | -0.24(-1.05%) |
Feb 23, 2010 | 22.84 | 23.01 | 22.36 | 22.47 | 10,546,194 | -0.45(-1.97%) |
Feb 22, 2010 | 22.90 | 23.10 | 22.73 | 22.92 | 12,018,626 | +0.07(+0.30%) |
Feb 19, 2010 | 22.19 | 23.30 | 22.15 | 22.85 | 19,829,508 | +0.69(+3.12%) |
Feb 18, 2010 | 21.82 | 22.20 | 21.79 | 22.16 | 10,928,593 | +0.19(+0.87%) |
Feb 17, 2010 | 22.23 | 22.27 | 21.81 | 21.97 | 9,096,323 | -0.31(-1.39%) |
Feb 16, 2010 | 21.86 | 22.33 | 21.78 | 22.28 | 10,280,747 | +0.42(+1.91%) |
Feb 12, 2010 | 21.84 | 21.86 | 21.86 | 21.86 | 11,931,120 | -0.21(-0.95%) |
Feb 11, 2010 | 21.88 | 22.19 | 21.62 | 22.07 | 9,959,153 | +0.20(+0.92%) |
Feb 10, 2010 | 21.67 | 22.21 | 21.55 | 21.87 | 11,572,974 | +0.21(+0.95%) |
Feb 09, 2010 | 21.31 | 21.73 | 21.22 | 21.67 | 17,289,394 | +0.32(+1.49%) |
Feb 08, 2010 | 21.22 | 21.71 | 21.02 | 21.35 | 12,213,847 | +0.11(+0.51%) |
Feb 05, 2010 | 21.21 | 21.38 | 20.59 | 21.24 | 17,070,892 | +0.14(+0.65%) |
Feb 04, 2010 | 21.57 | 21.73 | 21.07 | 21.10 | 14,508,199 | -0.65(-3.00%) |
Feb 03, 2010 | 21.75 | 21.86 | 21.61 | 21.75 | 9,719,925 | -0.08(-0.38%) |
Feb 02, 2010 | 21.64 | 21.93 | 21.48 | 21.84 | 12,011,724 | +0.52(+2.45%) |
Feb 01, 2010 | 21.20 | 21.67 | 21.11 | 21.32 | 9,833,317 | +0.31(+1.46%) |
Jan 29, 2010 | 21.63 | 21.81 | 20.88 | 21.01 | 10,787,990 | -0.47(-2.17%) |
Jan 28, 2010 | 21.93 | 21.93 | 21.14 | 21.47 | 8,428,099 | -0.33(-1.53%) |
Jan 27, 2010 | 21.01 | 21.86 | 20.92 | 21.81 | 10,268,266 | +0.70(+3.32%) |
Jan 26, 2010 | 21.50 | 21.72 | 20.81 | 21.11 | 10,847,171 | -0.42(-1.96%) |
Jan 25, 2010 | 21.48 | 21.77 | 21.15 | 21.53 | 7,264,157 | +0.28(+1.34%) |
Jan 22, 2010 | 22.24 | 22.46 | 21.09 | 21.24 | 13,002,306 | -1.03(-4.64%) |
Jan 21, 2010 | 22.64 | 22.98 | 22.22 | 22.28 | 16,450,767 | -0.40(-1.75%) |
Jan 20, 2010 | 21.50 | 22.94 | 21.50 | 22.68 | 25,545,746 | +1.51(+7.13%) |
Jan 19, 2010 | 20.83 | 21.23 | 20.80 | 21.17 | 14,277,098 | +0.26(+1.24%) |
Jan 15, 2010 | 21.32 | 20.91 | 20.91 | 20.91 | 14,056,626 | -0.55(-2.56%) |
Jan 14, 2010 | 21.72 | 21.76 | 21.16 | 21.46 | 8,711,993 | -0.40(-1.84%) |
Jan 13, 2010 | 21.80 | 21.94 | 21.39 | 21.86 | 5,606,920 | +0.20(+0.93%) |
Jan 12, 2010 | 21.51 | 21.97 | 21.51 | 21.66 | 7,005,896 | -0.08(-0.36%) |
Jan 11, 2010 | 22.48 | 22.59 | 21.66 | 21.73 | 8,694,692 | -0.56(-2.53%) |
Jan 08, 2010 | 21.93 | 22.48 | 21.75 | 22.30 | 12,324,935 | +0.45(+2.04%) |
Jan 07, 2010 | 21.73 | 21.98 | 21.55 | 21.85 | 10,762,319 | +0.39(+1.80%) |
Jan 06, 2010 | 21.75 | 21.89 | 21.39 | 21.46 | 8,290,756 | -0.36(-1.66%) |
Jan 05, 2010 | 21.81 | 22.05 | 21.57 | 21.83 | 8,148,618 | +0.04(+0.20%) |
Jan 04, 2010 | 21.46 | 21.94 | 21.34 | 21.78 | 7,021,571 | +0.45(+2.11%) |
Dec 31, 2009 | 21.50 | 21.33 | 21.33 | 21.33 | 3,951,595 | -0.17(-0.80%) |
Dec 30, 2009 | 21.33 | 21.66 | 21.26 | 21.50 | 4,923,991 | -0.03(-0.16%) |
Dec 29, 2009 | 21.86 | 21.95 | 21.54 | 21.54 | 6,221,437 | -0.10(-0.48%) |
Dec 28, 2009 | 22.19 | 22.19 | 21.64 | 21.64 | 5,769,070 | -0.40(-1.82%) |
Dec 24, 2009 | 21.88 | 22.13 | 21.74 | 22.04 | 3,075,421 | +0.17(+0.78%) |
Dec 23, 2009 | 21.61 | 21.94 | 21.45 | 21.87 | 12,103,204 | +0.38(+1.78%) |
Dec 22, 2009 | 20.90 | 21.60 | 20.66 | 21.49 | 13,763,860 | +0.98(+4.80%) |
Dec 21, 2009 | 20.47 | 20.73 | 20.42 | 20.50 | 8,115,141 | +0.12(+0.60%) |
Dec 18, 2009 | 19.97 | 20.46 | 19.93 | 20.38 | 15,774,701 | +0.92(+4.71%) |
Dec 17, 2009 | 19.59 | 19.95 | 19.45 | 19.47 | 12,310,160 | -0.19(-0.94%) |
Dec 16, 2009 | 19.60 | 19.85 | 19.43 | 19.65 | 10,449,185 | +0.15(+0.77%) |
Dec 15, 2009 | 19.44 | 19.61 | 19.39 | 19.50 | 11,808,086 | -0.06(-0.33%) |
Dec 14, 2009 | 19.43 | 19.56 | 19.39 | 19.56 | 11,897,982 | +0.26(+1.35%) |
Dec 11, 2009 | 19.97 | 20.02 | 19.23 | 19.30 | 19,762,706 | -0.57(-2.86%) |
Dec 10, 2009 | 20.11 | 20.35 | 19.74 | 19.87 | 13,882,367 | -0.22(-1.07%) |
Dec 09, 2009 | 19.98 | 20.16 | 19.84 | 20.09 | 8,245,325 | +0.13(+0.64%) |
Dec 08, 2009 | 19.97 | 20.18 | 19.84 | 19.96 | 7,207,519 | -0.05(-0.24%) |
Dec 07, 2009 | 20.34 | 20.53 | 19.93 | 20.01 | 9,866,930 | -0.41(-2.02%) |
Dec 04, 2009 | 20.61 | 20.74 | 20.16 | 20.42 | 11,021,374 | +0.26(+1.29%) |
Dec 03, 2009 | 21.30 | 21.31 | 20.10 | 20.16 | 11,208,728 | -0.93(-4.39%) |
Dec 02, 2009 | 20.92 | 21.19 | 20.64 | 21.09 | 11,746,905 | +0.16(+0.75%) |
Dec 01, 2009 | 20.46 | 20.95 | 20.41 | 20.93 | 14,125,328 | +0.70(+3.44%) |
Nov 30, 2009 | 19.77 | 20.30 | 19.71 | 20.24 | 13,523,492 | +0.54(+2.74%) |
Nov 27, 2009 | 19.66 | 20.06 | 19.45 | 19.70 | 6,907,175 | -0.54(-2.66%) |
Nov 25, 2009 | 20.32 | 20.49 | 20.21 | 20.24 | 9,490,881 | -0.13(-0.63%) |
Nov 24, 2009 | 20.28 | 20.45 | 19.99 | 20.36 | 6,848,788 | -0.09(-0.43%) |
Nov 23, 2009 | 20.32 | 20.65 | 20.11 | 20.45 | 9,848,614 | +0.46(+2.30%) |
Nov 20, 2009 | 20.30 | 20.56 | 19.82 | 19.99 | 12,240,988 | -0.44(-2.14%) |
Nov 19, 2009 | 20.78 | 21.07 | 20.22 | 20.43 | 11,359,440 | -0.51(-2.43%) |
Nov 18, 2009 | 20.75 | 20.99 | 20.74 | 20.94 | 12,643,444 | +0.43(+2.08%) |
Nov 17, 2009 | 20.10 | 20.82 | 20.10 | 20.51 | 15,187,044 | +0.57(+2.88%) |
Nov 16, 2009 | 20.03 | 20.42 | 19.82 | 19.94 | 19,522,430 | +0.12(+0.59%) |
Nov 13, 2009 | 19.97 | 20.01 | 19.72 | 19.82 | 15,598,638 | -0.10(-0.52%) |
Nov 12, 2009 | 20.64 | 20.74 | 19.83 | 19.92 | 16,377,719 | -0.77(-3.72%) |
Nov 11, 2009 | 21.26 | 21.38 | 20.58 | 20.69 | 13,506,388 | -0.33(-1.56%) |
Nov 10, 2009 | 21.33 | 21.44 | 20.88 | 21.02 | 9,778,955 | -0.41(-1.90%) |
Nov 09, 2009 | 20.59 | 21.44 | 20.53 | 21.43 | 12,906,057 | +1.12(+5.50%) |
Nov 06, 2009 | 20.58 | 21.11 | 20.24 | 20.31 | 12,903,120 | -0.67(-3.18%) |
Nov 05, 2009 | 20.00 | 21.00 | 19.69 | 20.97 | 17,096,964 | +1.06(+5.34%) |
Nov 04, 2009 | 20.79 | 21.05 | 19.82 | 19.91 | 15,330,354 | -0.77(-3.72%) |
Nov 03, 2009 | 20.45 | 21.00 | 20.32 | 20.68 | 9,728,130 | -0.12(-0.56%) |