Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.27 | 20.41 | 19.78 | 20.29 | 25,268 | +0.21(+1.06%) |
Aug 30, 2010 | 20.51 | 20.59 | 20.06 | 20.07 | 5,468,612 | -0.55(-2.64%) |
Aug 27, 2010 | 20.62 | 20.62 | 19.96 | 20.62 | 4,801,409 | +0.23(+1.12%) |
Aug 26, 2010 | 20.39 | 20.51 | 20.00 | 20.39 | 5,079,387 | +0.04(+0.22%) |
Aug 25, 2010 | 19.99 | 20.43 | 19.77 | 20.34 | 5,415,535 | +0.22(+1.09%) |
Aug 24, 2010 | 20.20 | 20.39 | 20.05 | 20.13 | 980 | -0.29(-1.40%) |
Aug 23, 2010 | 20.25 | 20.53 | 20.20 | 20.41 | 4,846,246 | +0.12(+0.58%) |
Aug 20, 2010 | 20.34 | 20.50 | 20.13 | 20.29 | 4,841,968 | -0.21(-1.03%) |
Aug 19, 2010 | 20.64 | 20.66 | 20.32 | 20.51 | 1,128 | -0.23(-1.13%) |
Aug 18, 2010 | 20.70 | 20.89 | 20.45 | 20.74 | 3,463,606 | +0.09(+0.43%) |
Aug 17, 2010 | 20.58 | 20.71 | 20.37 | 20.65 | 4,243 | +0.22(+1.07%) |
Aug 16, 2010 | 20.43 | 20.45 | 20.21 | 20.43 | 5,975,182 | -0.12(-0.57%) |
Aug 13, 2010 | 20.55 | 20.83 | 20.51 | 20.55 | 4,431,480 | -0.09(-0.43%) |
Aug 12, 2010 | 20.40 | 20.70 | 20.34 | 20.64 | 5,426,002 | +0.00(+0.00%) |
Aug 11, 2010 | 21.20 | 21.21 | 20.62 | 20.64 | 7,791,649 | -0.88(-4.08%) |
Aug 10, 2010 | 21.52 | 21.68 | 21.10 | 21.51 | 5,014,718 | -0.15(-0.71%) |
Aug 09, 2010 | 21.32 | 21.68 | 21.27 | 21.67 | 7,211,846 | +0.48(+2.24%) |
Aug 06, 2010 | 21.19 | 21.61 | 20.93 | 21.19 | 8,269,579 | -0.31(-1.46%) |
Aug 05, 2010 | 21.45 | 21.65 | 20.90 | 21.51 | 13,034,813 | +0.59(+2.80%) |
Aug 04, 2010 | 20.94 | 21.08 | 20.79 | 20.92 | 5,134 | +0.04(+0.21%) |
Aug 03, 2010 | 21.06 | 21.15 | 20.83 | 20.88 | 14,147 | -0.20(-0.97%) |
Aug 02, 2010 | 20.96 | 21.14 | 20.87 | 21.08 | 6,308,186 | +0.43(+2.09%) |
Jul 30, 2010 | 20.65 | 20.81 | 20.30 | 20.65 | 5,364,190 | -0.01(-0.04%) |
Jul 29, 2010 | 20.77 | 21.08 | 20.38 | 20.66 | 7,705,770 | -0.26(-1.26%) |
Jul 28, 2010 | 20.92 | 20.92 | 20.64 | 20.92 | 10,458 | +0.00(+0.00%) |
Jul 27, 2010 | 20.92 | 21.05 | 20.75 | 20.92 | 7,862 | +0.20(+0.99%) |
Jul 26, 2010 | 20.61 | 20.81 | 20.43 | 20.72 | 5,359,296 | +0.04(+0.18%) |
Jul 23, 2010 | 20.51 | 20.86 | 20.32 | 20.68 | 7,100,021 | +0.16(+0.78%) |
Jul 22, 2010 | 20.03 | 20.53 | 19.95 | 20.52 | 7,970,295 | +0.46(+2.30%) |
Jul 21, 2010 | 20.82 | 20.87 | 20.04 | 20.06 | 6,127,084 | -0.61(-2.97%) |
Jul 20, 2010 | 20.67 | 20.70 | 19.93 | 20.67 | 5,343,646 | +0.27(+1.33%) |
Jul 19, 2010 | 20.43 | 20.52 | 20.13 | 20.40 | 5,141,910 | +0.05(+0.25%) |
Jul 16, 2010 | 20.35 | 21.00 | 20.29 | 20.35 | 10,012,325 | -0.65(-3.10%) |
Jul 15, 2010 | 21.21 | 21.21 | 20.83 | 21.00 | 6,775,962 | -0.20(-0.97%) |
Jul 14, 2010 | 21.31 | 21.49 | 21.05 | 21.21 | 273 | -0.23(-1.09%) |
Jul 13, 2010 | 21.43 | 21.61 | 21.34 | 21.44 | 5,692,440 | +0.15(+0.72%) |
Jul 12, 2010 | 21.45 | 21.45 | 21.18 | 21.29 | 4,999,470 | -0.24(-1.12%) |
Jul 09, 2010 | 21.53 | 21.56 | 21.31 | 21.53 | 3,792,701 | +0.17(+0.79%) |
Jul 08, 2010 | 21.13 | 21.42 | 21.10 | 21.36 | 4,586,735 | +0.29(+1.39%) |
Jul 07, 2010 | 20.42 | 21.13 | 20.34 | 21.07 | 7,203,653 | +0.64(+3.15%) |
Jul 06, 2010 | 20.43 | 21.06 | 20.25 | 20.43 | 4,671 | -0.26(-1.24%) |
Jul 02, 2010 | 20.68 | 21.09 | 20.48 | 20.68 | 4,553,628 | -0.08(-0.39%) |
Jul 01, 2010 | 21.11 | 21.11 | 20.45 | 20.76 | 8,362,267 | -0.25(-1.18%) |
Jun 30, 2010 | 21.29 | 21.41 | 20.97 | 21.01 | 1,393 | -0.20(-0.97%) |
Jun 29, 2010 | 21.21 | 21.72 | 21.08 | 21.21 | 4,270 | -1.33(-5.90%) |
Jun 25, 2010 | 22.55 | 22.56 | 21.52 | 22.55 | 13,147,475 | +0.92(+4.26%) |
Jun 24, 2010 | 22.12 | 22.20 | 21.57 | 21.62 | 7,247,269 | -0.64(-2.89%) |
Jun 23, 2010 | 22.33 | 22.43 | 22.06 | 22.27 | 9,251,104 | -0.07(-0.33%) |
Jun 22, 2010 | 22.13 | 22.70 | 22.09 | 22.34 | 9,277,264 | +0.20(+0.93%) |
Jun 21, 2010 | 22.55 | 22.62 | 22.02 | 22.14 | 5,025,409 | -0.20(-0.88%) |
Jun 18, 2010 | 22.33 | 22.39 | 21.97 | 22.33 | 6,339,833 | +0.35(+1.60%) |
Jun 17, 2010 | 22.18 | 22.21 | 21.84 | 21.98 | 7,058,721 | -0.12(-0.53%) |
Jun 16, 2010 | 22.30 | 22.31 | 22.02 | 22.10 | 6,205,244 | -0.33(-1.47%) |
Jun 15, 2010 | 22.03 | 22.47 | 21.88 | 22.43 | 4,284,227 | +0.53(+2.40%) |
Jun 14, 2010 | 22.09 | 22.34 | 21.89 | 21.90 | 4,683,545 | -0.02(-0.10%) |
Jun 11, 2010 | 21.64 | 21.93 | 21.37 | 21.92 | 3,759,564 | +0.13(+0.60%) |
Jun 10, 2010 | 21.35 | 21.83 | 21.23 | 21.79 | 1,329 | +0.69(+3.29%) |
Jun 09, 2010 | 21.43 | 21.57 | 21.03 | 21.10 | 5,338,353 | -0.29(-1.37%) |
Jun 08, 2010 | 21.05 | 21.40 | 20.78 | 21.39 | 6,530,653 | +0.42(+2.02%) |
Jun 07, 2010 | 21.26 | 21.49 | 20.96 | 20.97 | 6,140,649 | -0.20(-0.93%) |
Jun 04, 2010 | 21.16 | 21.77 | 21.10 | 21.16 | 7,382,103 | -0.90(-4.08%) |
Jun 03, 2010 | 22.22 | 22.29 | 21.91 | 22.06 | 4,653,967 | -0.04(-0.17%) |
Jun 02, 2010 | 21.78 | 22.11 | 21.65 | 22.10 | 7,609,457 | +0.41(+1.89%) |
Jun 01, 2010 | 22.19 | 22.36 | 21.69 | 21.69 | 136 | -0.71(-3.17%) |
May 28, 2010 | 22.40 | 22.68 | 22.23 | 22.40 | 6,152,343 | -0.10(-0.46%) |
May 27, 2010 | 21.95 | 22.52 | 21.91 | 22.50 | 5,487,147 | +0.91(+4.20%) |
May 26, 2010 | 22.14 | 22.14 | 21.54 | 21.60 | 136 | -0.23(-1.04%) |
May 25, 2010 | 21.24 | 21.82 | 20.94 | 21.82 | 6,582,920 | +0.15(+0.67%) |
May 24, 2010 | 22.24 | 22.24 | 21.65 | 21.68 | 6,197,289 | -0.51(-2.29%) |
May 21, 2010 | 21.44 | 22.23 | 21.41 | 22.19 | 8,089,201 | +0.34(+1.56%) |
May 20, 2010 | 21.90 | 22.29 | 21.81 | 21.84 | 19,222 | -0.95(-4.17%) |
May 19, 2010 | 22.57 | 22.99 | 22.45 | 22.80 | 7,516,111 | +0.00(+0.00%) |
May 18, 2010 | 23.38 | 23.49 | 22.72 | 22.80 | 401,827 | -0.44(-1.91%) |
May 17, 2010 | 23.14 | 23.32 | 22.80 | 23.24 | 6,322,972 | +0.09(+0.38%) |
May 14, 2010 | 23.15 | 23.52 | 22.97 | 23.15 | 6,447,893 | -0.50(-2.12%) |
May 13, 2010 | 24.03 | 24.03 | 23.64 | 23.65 | 5,987,099 | -0.40(-1.66%) |
May 12, 2010 | 23.91 | 24.12 | 23.88 | 24.05 | 7,115,700 | +0.26(+1.10%) |
May 11, 2010 | 24.07 | 24.15 | 23.73 | 23.79 | 8,389,760 | -0.41(-1.71%) |
May 10, 2010 | 24.04 | 24.23 | 23.90 | 24.20 | 8,638,442 | +1.10(+4.78%) |
May 07, 2010 | 23.17 | 23.73 | 22.90 | 23.10 | 12,324,482 | -0.19(-0.81%) |
May 06, 2010 | 23.64 | 24.00 | 22.53 | 23.29 | 13,540,801 | -0.10(-0.42%) |
May 05, 2010 | 23.72 | 23.94 | 23.36 | 23.39 | 18,047,442 | +0.08(+0.36%) |
May 04, 2010 | 23.74 | 23.75 | 23.18 | 23.30 | 11,589,799 | -0.70(-2.91%) |
May 03, 2010 | 23.94 | 24.27 | 23.87 | 24.00 | 5,264,785 | +0.27(+1.13%) |
Apr 30, 2010 | 24.08 | 24.30 | 23.67 | 23.73 | 8,240,396 | -0.44(-1.80%) |
Apr 29, 2010 | 24.66 | 24.90 | 23.73 | 24.17 | 16,387,482 | -0.36(-1.48%) |
Apr 28, 2010 | 24.39 | 24.84 | 24.34 | 24.53 | 9,119,679 | +0.36(+1.50%) |
Apr 27, 2010 | 25.09 | 25.09 | 24.11 | 24.17 | 10,737,153 | -1.11(-4.40%) |
Apr 26, 2010 | 25.56 | 25.64 | 25.24 | 25.28 | 6,585,281 | -0.28(-1.11%) |
Apr 23, 2010 | 25.40 | 25.61 | 25.28 | 25.56 | 6,623,196 | +0.01(+0.06%) |
Apr 22, 2010 | 25.14 | 25.56 | 24.97 | 25.55 | 6,753,346 | +0.20(+0.80%) |
Apr 21, 2010 | 25.35 | 25.76 | 25.11 | 25.35 | 32,045 | -0.39(-1.52%) |
Apr 20, 2010 | 25.06 | 25.80 | 24.85 | 25.74 | 14,098,632 | +0.90(+3.63%) |
Apr 19, 2010 | 24.42 | 24.92 | 24.05 | 24.84 | 10,595,811 | +0.25(+1.00%) |
Apr 16, 2010 | 24.81 | 25.08 | 24.33 | 24.59 | 11,891,919 | -0.33(-1.31%) |
Apr 15, 2010 | 24.94 | 25.02 | 24.68 | 24.92 | 6,236,788 | -0.02(-0.09%) |
Apr 14, 2010 | 24.16 | 25.05 | 24.12 | 24.94 | 12,053,168 | +0.92(+3.84%) |
Apr 13, 2010 | 23.91 | 24.16 | 23.91 | 24.02 | 5,929,812 | +0.01(+0.06%) |
Apr 12, 2010 | 24.08 | 24.10 | 23.90 | 24.00 | 3,290,725 | +0.05(+0.21%) |
Apr 09, 2010 | 24.09 | 24.21 | 23.83 | 23.95 | 4,192,500 | -0.09(-0.39%) |
Apr 08, 2010 | 23.80 | 24.07 | 23.63 | 24.04 | 6,449,886 | +0.24(+1.01%) |
Apr 07, 2010 | 23.62 | 24.06 | 23.56 | 23.81 | 5,435,317 | +0.11(+0.46%) |
Apr 06, 2010 | 23.67 | 23.78 | 23.51 | 23.70 | 4,165,798 | +0.03(+0.12%) |
Apr 05, 2010 | 23.81 | 23.81 | 23.55 | 23.67 | 3,146,096 | +0.07(+0.28%) |
Apr 01, 2010 | 23.57 | 23.60 | 23.60 | 23.60 | 3,983,172 | +0.13(+0.56%) |
Mar 31, 2010 | 23.21 | 23.50 | 23.14 | 23.47 | 4,918,518 | +0.18(+0.78%) |
Mar 30, 2010 | 23.41 | 23.43 | 23.20 | 23.29 | 3,309,671 | -0.15(-0.62%) |
Mar 29, 2010 | 23.52 | 23.58 | 23.36 | 23.43 | 4,707,211 | +0.04(+0.19%) |
Mar 26, 2010 | 23.01 | 23.59 | 23.00 | 23.39 | 9,139,880 | +0.46(+2.03%) |
Mar 25, 2010 | 22.90 | 23.22 | 22.75 | 22.93 | 7,729,100 | +0.17(+0.73%) |
Mar 24, 2010 | 22.72 | 22.87 | 22.58 | 22.76 | 4,443,666 | -0.08(-0.35%) |
Mar 23, 2010 | 22.57 | 22.84 | 22.49 | 22.84 | 4,026,455 | +0.30(+1.32%) |
Mar 22, 2010 | 22.53 | 22.69 | 22.45 | 22.54 | 7,215,266 | -0.17(-0.74%) |
Mar 19, 2010 | 22.83 | 22.88 | 22.57 | 22.71 | 7,392,526 | -0.09(-0.38%) |
Mar 18, 2010 | 22.72 | 22.83 | 22.51 | 22.80 | 5,721,287 | +0.08(+0.35%) |
Mar 17, 2010 | 22.65 | 22.92 | 22.53 | 22.72 | 7,942,135 | +0.18(+0.81%) |
Mar 16, 2010 | 22.49 | 22.54 | 22.30 | 22.53 | 6,597,431 | +0.07(+0.29%) |
Mar 15, 2010 | 22.37 | 22.48 | 22.37 | 22.47 | 10,059,871 | -0.39(-1.72%) |
Mar 12, 2010 | 23.22 | 23.25 | 22.78 | 22.86 | 5,679,422 | -0.23(-0.98%) |
Mar 11, 2010 | 22.88 | 23.12 | 22.78 | 23.09 | 4,155,928 | +0.13(+0.57%) |
Mar 10, 2010 | 22.99 | 23.06 | 22.77 | 22.96 | 5,912,837 | -0.05(-0.22%) |
Mar 09, 2010 | 22.97 | 23.07 | 22.91 | 23.01 | 5,609,772 | -0.09(-0.38%) |
Mar 08, 2010 | 23.18 | 23.27 | 23.07 | 23.09 | 6,183,541 | -0.11(-0.47%) |
Mar 05, 2010 | 23.20 | 23.28 | 22.98 | 23.20 | 6,881,493 | +0.14(+0.63%) |
Mar 04, 2010 | 23.09 | 23.16 | 22.97 | 23.06 | 8,259,085 | -0.04(-0.16%) |
Mar 03, 2010 | 23.15 | 23.32 | 23.05 | 23.09 | 6,123,410 | -0.02(-0.09%) |
Mar 02, 2010 | 22.85 | 23.23 | 22.83 | 23.11 | 7,580,376 | +0.32(+1.43%) |
Mar 01, 2010 | 22.56 | 22.88 | 22.55 | 22.79 | 6,282,165 | +0.23(+1.02%) |
Feb 26, 2010 | 22.53 | 22.67 | 22.34 | 22.56 | 5,518,554 | +0.42(+1.89%) |
Feb 25, 2010 | 22.26 | 22.60 | 22.13 | 22.14 | 5,888,090 | -0.44(-1.95%) |
Feb 24, 2010 | 22.51 | 22.59 | 22.38 | 22.58 | 5,853,551 | +0.07(+0.32%) |
Feb 23, 2010 | 22.59 | 22.83 | 22.42 | 22.51 | 7,623,850 | -0.17(-0.73%) |
Feb 22, 2010 | 22.54 | 22.72 | 22.39 | 22.67 | 5,115,018 | +0.14(+0.61%) |
Feb 19, 2010 | 22.43 | 22.58 | 22.28 | 22.54 | 6,759,970 | -0.02(-0.10%) |
Feb 18, 2010 | 22.06 | 22.59 | 22.06 | 22.56 | 6,651,166 | +0.40(+1.82%) |
Feb 17, 2010 | 22.16 | 22.20 | 22.00 | 22.15 | 6,573,785 | +0.12(+0.56%) |
Feb 16, 2010 | 21.32 | 22.06 | 21.55 | 22.03 | 7,788,884 | +0.71(+3.35%) |
Feb 12, 2010 | 21.11 | 21.32 | 21.32 | 21.32 | 8,151,721 | +0.09(+0.41%) |
Feb 11, 2010 | 20.62 | 21.54 | 20.39 | 21.23 | 8,266,842 | +0.58(+2.83%) |
Feb 10, 2010 | 20.74 | 20.80 | 20.44 | 20.65 | 5,500,088 | -0.09(-0.45%) |
Feb 09, 2010 | 20.67 | 20.78 | 20.38 | 20.74 | 3,897,511 | +0.27(+1.30%) |
Feb 08, 2010 | 20.82 | 20.83 | 20.44 | 20.47 | 3,941,044 | -0.40(-1.90%) |
Feb 05, 2010 | 20.71 | 20.94 | 20.31 | 20.87 | 7,725,145 | +0.16(+0.77%) |
Feb 04, 2010 | 21.39 | 21.52 | 20.71 | 20.71 | 8,904,666 | -0.82(-3.82%) |
Feb 03, 2010 | 21.92 | 21.92 | 21.37 | 21.53 | 6,057,411 | -0.50(-2.26%) |
Feb 02, 2010 | 21.55 | 22.05 | 21.55 | 22.03 | 3,954,427 | +0.35(+1.63%) |
Feb 01, 2010 | 21.74 | 21.84 | 21.46 | 21.68 | 3,186,973 | +0.07(+0.33%) |
Jan 29, 2010 | 21.75 | 21.93 | 21.56 | 21.61 | 4,008,343 | -0.01(-0.07%) |
Jan 28, 2010 | 22.03 | 22.03 | 21.43 | 21.62 | 4,043,543 | -0.24(-1.09%) |
Jan 27, 2010 | 21.82 | 22.05 | 21.48 | 21.86 | 7,206,890 | +0.00(+0.00%) |
Jan 26, 2010 | 21.86 | 22.43 | 21.73 | 21.86 | 6,132,847 | -0.05(-0.23%) |
Jan 25, 2010 | 21.89 | 22.11 | 21.61 | 21.91 | 5,730,726 | +0.27(+1.23%) |
Jan 22, 2010 | 22.26 | 22.41 | 21.60 | 21.64 | 9,778,692 | -0.61(-2.76%) |
Jan 21, 2010 | 22.49 | 22.69 | 21.97 | 22.26 | 6,788,927 | -0.28(-1.25%) |
Jan 20, 2010 | 22.54 | 22.54 | 22.15 | 22.54 | 4,955,355 | -0.12(-0.54%) |
Jan 19, 2010 | 22.23 | 22.69 | 22.09 | 22.66 | 4,167,947 | +0.35(+1.55%) |
Jan 15, 2010 | 22.78 | 22.31 | 22.31 | 22.31 | 6,506,139 | -0.53(-2.31%) |
Jan 14, 2010 | 22.63 | 22.91 | 22.41 | 22.84 | 4,666,767 | +0.13(+0.57%) |
Jan 13, 2010 | 22.52 | 22.87 | 22.52 | 22.71 | 4,872,245 | +0.20(+0.90%) |
Jan 12, 2010 | 22.70 | 22.91 | 22.45 | 22.51 | 7,417,161 | -0.02(-0.10%) |
Jan 11, 2010 | 22.62 | 22.70 | 22.41 | 22.53 | 3,003,458 | +0.00(+0.00%) |
Jan 08, 2010 | 22.30 | 22.58 | 22.23 | 22.53 | 3,888,226 | +0.09(+0.42%) |
Jan 07, 2010 | 22.27 | 22.49 | 22.10 | 22.44 | 5,118,045 | +0.12(+0.52%) |
Jan 06, 2010 | 22.31 | 22.36 | 22.15 | 22.32 | 4,709,263 | +0.01(+0.03%) |
Jan 05, 2010 | 22.00 | 22.36 | 21.76 | 22.31 | 7,400,340 | +0.36(+1.64%) |
Jan 04, 2010 | 21.92 | 22.02 | 21.72 | 21.95 | 3,644,620 | +0.27(+1.23%) |
Dec 31, 2009 | 22.05 | 21.68 | 21.68 | 21.68 | 2,833,327 | -0.35(-1.61%) |
Dec 30, 2009 | 21.76 | 22.07 | 21.74 | 22.04 | 2,577,846 | +0.14(+0.66%) |
Dec 29, 2009 | 21.98 | 22.02 | 21.76 | 21.89 | 3,444,101 | -0.01(-0.07%) |
Dec 28, 2009 | 21.82 | 21.91 | 21.70 | 21.91 | 2,961,715 | +0.09(+0.40%) |
Dec 24, 2009 | 21.78 | 21.97 | 21.75 | 21.82 | 1,544,456 | +0.09(+0.40%) |
Dec 23, 2009 | 21.35 | 21.76 | 21.26 | 21.74 | 4,683,830 | +0.36(+1.69%) |
Dec 22, 2009 | 21.16 | 21.50 | 21.11 | 21.37 | 4,235,184 | +0.17(+0.82%) |
Dec 21, 2009 | 20.90 | 21.31 | 20.90 | 21.20 | 5,690,523 | +0.40(+1.91%) |
Dec 18, 2009 | 20.48 | 20.83 | 20.48 | 20.80 | 9,226,741 | +0.37(+1.80%) |
Dec 17, 2009 | 20.53 | 20.67 | 20.36 | 20.44 | 5,820,647 | -0.32(-1.56%) |
Dec 16, 2009 | 20.59 | 20.80 | 20.53 | 20.76 | 5,414,640 | +0.25(+1.23%) |
Dec 15, 2009 | 20.54 | 20.65 | 20.41 | 20.51 | 4,299,985 | -0.16(-0.77%) |
Dec 14, 2009 | 20.70 | 20.73 | 20.58 | 20.67 | 6,374,675 | +0.00(+0.00%) |
Dec 11, 2009 | 20.28 | 20.67 | 20.19 | 20.67 | 7,181,045 | +0.53(+2.62%) |
Dec 10, 2009 | 20.19 | 20.19 | 20.02 | 20.14 | 5,844,208 | +0.12(+0.58%) |
Dec 09, 2009 | 20.01 | 20.07 | 19.87 | 20.02 | 6,743,416 | +0.01(+0.04%) |
Dec 08, 2009 | 20.28 | 20.35 | 20.01 | 20.02 | 7,268,787 | -0.40(-1.94%) |
Dec 07, 2009 | 20.57 | 20.75 | 20.39 | 20.41 | 4,204,650 | -0.23(-1.12%) |
Dec 04, 2009 | 20.62 | 20.72 | 20.15 | 20.65 | 7,109,845 | +0.31(+1.53%) |
Dec 03, 2009 | 20.67 | 20.78 | 20.30 | 20.34 | 4,707,792 | -0.22(-1.09%) |
Dec 02, 2009 | 20.62 | 20.81 | 20.51 | 20.56 | 4,120,339 | -0.03(-0.14%) |
Dec 01, 2009 | 20.77 | 20.77 | 20.50 | 20.59 | 5,352,066 | +0.08(+0.39%) |
Nov 30, 2009 | 20.44 | 20.55 | 20.15 | 20.51 | 7,904,674 | +0.10(+0.50%) |
Nov 27, 2009 | 20.52 | 20.68 | 20.26 | 20.41 | 3,041,393 | -0.60(-2.85%) |
Nov 25, 2009 | 20.94 | 21.11 | 20.79 | 21.01 | 6,352,794 | -0.01(-0.07%) |
Nov 24, 2009 | 21.12 | 21.20 | 20.91 | 21.02 | 5,155,045 | -0.18(-0.85%) |
Nov 23, 2009 | 21.30 | 21.32 | 21.01 | 21.20 | 5,524,877 | +0.18(+0.86%) |
Nov 20, 2009 | 20.62 | 21.13 | 20.57 | 21.02 | 6,699,810 | +0.18(+0.87%) |
Nov 19, 2009 | 20.96 | 21.06 | 20.59 | 20.84 | 4,877,966 | -0.25(-1.16%) |
Nov 18, 2009 | 21.09 | 21.11 | 20.86 | 21.09 | 4,584,637 | +0.01(+0.03%) |
Nov 17, 2009 | 21.18 | 21.24 | 20.91 | 21.08 | 3,847,382 | -0.12(-0.58%) |
Nov 16, 2009 | 21.01 | 21.38 | 20.97 | 21.20 | 6,512,634 | +0.33(+1.59%) |
Nov 13, 2009 | 20.86 | 20.98 | 20.62 | 20.87 | 5,963,573 | +0.04(+0.17%) |
Nov 12, 2009 | 21.17 | 21.19 | 20.78 | 20.83 | 6,029,997 | -0.36(-1.70%) |
Nov 11, 2009 | 21.32 | 21.37 | 21.06 | 21.19 | 6,886,235 | +0.06(+0.27%) |
Nov 10, 2009 | 21.25 | 21.32 | 20.92 | 21.14 | 7,284,552 | -0.17(-0.78%) |
Nov 09, 2009 | 20.92 | 21.31 | 20.82 | 21.30 | 8,479,897 | +0.42(+2.00%) |
Nov 06, 2009 | 20.65 | 21.03 | 20.62 | 20.88 | 4,832,410 | +0.54(+2.66%) |
Nov 05, 2009 | 21.06 | 21.16 | 19.97 | 20.34 | 14,836,162 | -1.04(-4.86%) |
Nov 04, 2009 | 21.70 | 21.93 | 21.31 | 21.38 | 6,781,729 | -0.09(-0.40%) |
Nov 03, 2009 | 21.28 | 21.54 | 21.06 | 21.47 | 4,869,468 | +0.07(+0.34%) |
Nov 02, 2009 | 21.46 | 21.84 | 20.93 | 21.40 | 5,230,392 | +0.05(+0.24%) |
Oct 30, 2009 | 22.11 | 22.11 | 21.17 | 21.35 | 8,162,061 | -0.85(-3.84%) |
Oct 29, 2009 | 21.42 | 22.21 | 21.31 | 22.20 | 6,881,377 | +1.05(+4.98%) |
Oct 28, 2009 | 21.44 | 21.79 | 21.13 | 21.14 | 5,276,623 | -0.42(-1.94%) |
Oct 27, 2009 | 21.92 | 22.13 | 21.51 | 21.56 | 6,317,117 | -0.34(-1.55%) |
Oct 26, 2009 | 22.70 | 22.85 | 21.78 | 21.90 | 9,731,155 | -0.84(-3.68%) |
Oct 23, 2009 | 22.80 | 22.85 | 22.61 | 22.74 | 8,236,023 | -0.51(-2.20%) |
Oct 22, 2009 | 22.33 | 23.27 | 22.28 | 23.25 | 6,340,338 | +0.94(+4.21%) |
Oct 21, 2009 | 22.65 | 23.01 | 22.30 | 22.31 | 5,328,819 | -0.49(-2.15%) |
Oct 20, 2009 | 22.62 | 22.82 | 22.57 | 22.80 | 4,698,134 | -0.31(-1.34%) |
Oct 19, 2009 | 22.90 | 23.19 | 22.83 | 23.11 | 4,701,115 | +0.25(+1.10%) |
Oct 16, 2009 | 22.83 | 22.99 | 22.48 | 22.86 | 7,962,647 | -0.35(-1.49%) |
Oct 15, 2009 | 22.78 | 23.21 | 22.65 | 23.21 | 6,159,135 | +0.22(+0.94%) |
Oct 14, 2009 | 22.73 | 23.03 | 22.44 | 22.99 | 9,654,812 | +0.60(+2.68%) |
Oct 13, 2009 | 22.78 | 22.78 | 22.14 | 22.39 | 7,471,646 | -0.46(-2.02%) |
Oct 12, 2009 | 22.90 | 23.16 | 22.71 | 22.85 | 5,029,750 | -0.19(-0.81%) |
Oct 09, 2009 | 22.74 | 23.05 | 22.61 | 23.04 | 4,111,596 | +0.32(+1.40%) |
Oct 08, 2009 | 22.80 | 22.98 | 22.62 | 22.72 | 5,068,255 | +0.07(+0.32%) |
Oct 07, 2009 | 22.39 | 22.65 | 22.21 | 22.65 | 4,133,333 | +0.14(+0.61%) |
Oct 06, 2009 | 22.59 | 22.74 | 22.20 | 22.52 | 6,740,120 | +0.04(+0.19%) |
Oct 05, 2009 | 22.42 | 22.50 | 22.07 | 22.47 | 5,656,135 | +0.27(+1.20%) |
Oct 02, 2009 | 21.63 | 22.56 | 21.50 | 22.20 | 7,133,355 | +0.26(+1.18%) |
Oct 01, 2009 | 22.16 | 22.67 | 21.93 | 21.94 | 10,896,439 | -0.16(-0.72%) |
Sep 30, 2009 | 22.46 | 22.70 | 22.02 | 22.10 | 8,896,098 | -0.23(-1.03%) |
Sep 29, 2009 | 22.44 | 22.91 | 22.23 | 22.33 | 6,522,345 | +0.13(+0.59%) |
Sep 28, 2009 | 21.76 | 22.34 | 21.33 | 22.20 | 7,795,920 | +1.18(+5.59%) |
Sep 25, 2009 | 20.95 | 21.42 | 20.92 | 21.03 | 4,169,690 | -0.01(-0.07%) |
Sep 24, 2009 | 21.44 | 21.82 | 20.99 | 21.04 | 6,511,533 | -0.44(-2.05%) |
Sep 23, 2009 | 21.78 | 22.18 | 21.48 | 21.48 | 4,605,867 | -0.33(-1.52%) |
Sep 22, 2009 | 22.10 | 22.12 | 21.66 | 21.82 | 4,792,016 | -0.05(-0.23%) |
Sep 21, 2009 | 21.92 | 22.07 | 21.73 | 21.87 | 4,353,297 | -0.25(-1.14%) |
Sep 18, 2009 | 22.23 | 22.34 | 22.02 | 22.12 | 8,811,399 | +0.22(+1.02%) |
Sep 17, 2009 | 21.51 | 22.02 | 21.37 | 21.89 | 9,938,812 | +1.04(+4.98%) |
Sep 16, 2009 | 20.91 | 21.55 | 20.64 | 20.86 | 7,092,201 | +0.01(+0.04%) |
Sep 15, 2009 | 20.92 | 21.17 | 20.79 | 20.85 | 6,636,580 | -0.08(-0.38%) |
Sep 14, 2009 | 20.67 | 20.95 | 20.43 | 20.93 | 4,111,880 | +0.05(+0.24%) |
Sep 11, 2009 | 20.61 | 21.03 | 20.42 | 20.88 | 6,543,527 | -0.22(-1.06%) |
Sep 10, 2009 | 20.69 | 21.17 | 20.42 | 21.10 | 4,971,475 | +0.32(+1.56%) |
Sep 09, 2009 | 20.80 | 20.88 | 20.55 | 20.78 | 6,021,407 | -0.04(-0.17%) |
Sep 08, 2009 | 21.04 | 21.04 | 20.44 | 20.81 | 5,720,242 | -0.01(-0.07%) |
Sep 04, 2009 | 20.65 | 20.83 | 20.23 | 20.83 | 3,594,527 | +0.27(+1.30%) |
Sep 03, 2009 | 20.38 | 20.56 | 20.10 | 20.56 | 4,499,672 | +0.30(+1.50%) |
Sep 02, 2009 | 20.22 | 20.47 | 20.03 | 20.26 | 4,312,366 | -0.09(-0.43%) |