Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.70 | 25.96 | 25.09 | 25.70 | 26,098,382 | +0.31(+1.21%) |
Jul 29, 2010 | 25.45 | 25.86 | 25.19 | 25.40 | 25,816 | +0.31(+1.24%) |
Jul 28, 2010 | 25.09 | 25.44 | 24.79 | 25.09 | 5,672 | +0.00(+0.00%) |
Jul 27, 2010 | 25.09 | 25.32 | 24.94 | 25.09 | 27,320 | +0.00(+0.02%) |
Jul 26, 2010 | 24.88 | 25.21 | 24.78 | 25.08 | 13,958,484 | +0.29(+1.19%) |
Jul 23, 2010 | 24.53 | 24.82 | 24.31 | 24.79 | 17,320,234 | +0.24(+0.98%) |
Jul 22, 2010 | 24.32 | 24.83 | 24.22 | 24.55 | 19,655 | +0.53(+2.21%) |
Jul 21, 2010 | 24.46 | 24.48 | 23.80 | 24.02 | 18,890,320 | -0.25(-1.03%) |
Jul 20, 2010 | 24.26 | 24.36 | 23.41 | 24.26 | 20,690,902 | +0.38(+1.58%) |
Jul 19, 2010 | 23.89 | 24.09 | 23.73 | 23.89 | 15,429,887 | -0.00(-0.02%) |
Jul 16, 2010 | 23.89 | 24.33 | 23.78 | 23.89 | 18,870,610 | -0.23(-0.95%) |
Jul 15, 2010 | 24.30 | 24.44 | 23.99 | 24.12 | 15,827,863 | -0.21(-0.86%) |
Jul 14, 2010 | 24.46 | 24.63 | 24.18 | 24.33 | 523,530 | -0.19(-0.79%) |
Jul 13, 2010 | 24.52 | 24.72 | 24.28 | 24.52 | 53,107 | +0.52(+2.15%) |
Jul 12, 2010 | 23.98 | 24.26 | 23.86 | 24.01 | 20,472,354 | -0.09(-0.38%) |
Jul 09, 2010 | 24.10 | 24.18 | 23.68 | 24.10 | 18,716,534 | +0.35(+1.45%) |
Jul 08, 2010 | 24.03 | 24.04 | 23.48 | 23.75 | 15,540 | +0.18(+0.76%) |
Jul 07, 2010 | 22.70 | 23.62 | 22.70 | 23.57 | 26,188,602 | +0.90(+3.98%) |
Jul 06, 2010 | 23.03 | 23.15 | 22.40 | 22.67 | 6,421 | +0.18(+0.78%) |
Jul 02, 2010 | 22.50 | 22.74 | 22.31 | 22.50 | 15,709,816 | +0.10(+0.43%) |
Jul 01, 2010 | 22.49 | 22.84 | 22.15 | 22.40 | 31,267,754 | -0.22(-0.98%) |
Jun 30, 2010 | 22.91 | 23.17 | 22.56 | 22.62 | 2,803 | -0.33(-1.45%) |
Jun 29, 2010 | 22.95 | 23.34 | 22.84 | 22.95 | 4,058 | -0.97(-4.06%) |
Jun 25, 2010 | 23.92 | 24.26 | 23.82 | 23.92 | 49,306,436 | -0.27(-1.12%) |
Jun 24, 2010 | 24.54 | 24.60 | 23.95 | 24.20 | 4,715 | -0.46(-1.87%) |
Jun 23, 2010 | 25.09 | 25.17 | 24.56 | 24.66 | 23,563,906 | -0.44(-1.74%) |
Jun 22, 2010 | 25.67 | 25.89 | 25.00 | 25.09 | 23,614 | -0.62(-2.40%) |
Jun 21, 2010 | 26.17 | 26.24 | 25.56 | 25.71 | 18,115,032 | -0.10(-0.38%) |
Jun 18, 2010 | 25.81 | 25.81 | 25.39 | 25.81 | 23,519,936 | +0.38(+1.50%) |
Jun 17, 2010 | 25.23 | 25.47 | 24.97 | 25.43 | 22,679,698 | +0.33(+1.30%) |
Jun 16, 2010 | 24.84 | 25.10 | 24.73 | 25.10 | 17,483,578 | +0.08(+0.31%) |
Jun 15, 2010 | 24.59 | 25.05 | 24.53 | 25.02 | 79,429 | +0.69(+2.84%) |
Jun 14, 2010 | 24.95 | 25.20 | 24.29 | 24.33 | 27,211,090 | -0.32(-1.31%) |
Jun 11, 2010 | 24.36 | 24.65 | 24.22 | 24.65 | 14,818,281 | +0.06(+0.24%) |
Jun 10, 2010 | 23.99 | 24.69 | 23.85 | 24.59 | 8,819 | +1.22(+5.22%) |
Jun 09, 2010 | 23.65 | 23.92 | 23.30 | 23.37 | 28,341,326 | -0.06(-0.24%) |
Jun 08, 2010 | 22.83 | 23.50 | 22.82 | 23.43 | 868 | +0.58(+2.52%) |
Jun 07, 2010 | 23.19 | 23.28 | 22.83 | 22.85 | 25,931,442 | -0.22(-0.94%) |
Jun 04, 2010 | 23.07 | 23.66 | 22.89 | 23.07 | 31,097,484 | -0.88(-3.69%) |
Jun 03, 2010 | 24.31 | 24.33 | 23.74 | 23.95 | 30,068,098 | -0.23(-0.97%) |
Jun 02, 2010 | 23.61 | 24.19 | 23.39 | 24.19 | 392,789 | +1.00(+4.29%) |
Jun 01, 2010 | 23.85 | 24.05 | 23.16 | 23.19 | 1,454 | -0.71(-2.95%) |
May 28, 2010 | 23.90 | 24.23 | 23.77 | 23.90 | 25,755,684 | -0.16(-0.67%) |
May 27, 2010 | 23.45 | 24.07 | 23.18 | 24.06 | 33,519,346 | +1.22(+5.33%) |
May 26, 2010 | 23.15 | 23.36 | 22.76 | 22.84 | 885 | -0.16(-0.70%) |
May 25, 2010 | 22.59 | 23.04 | 22.35 | 23.00 | 4,314 | -0.09(-0.38%) |
May 24, 2010 | 23.67 | 23.73 | 23.06 | 23.09 | 28,615,628 | -0.63(-2.64%) |
May 21, 2010 | 23.01 | 23.73 | 22.92 | 23.72 | 39,537,272 | +0.25(+1.06%) |
May 20, 2010 | 23.53 | 23.91 | 23.39 | 23.47 | 41,824 | -1.12(-4.55%) |
May 19, 2010 | 24.76 | 24.99 | 24.33 | 24.59 | 30,215,842 | -0.35(-1.39%) |
May 18, 2010 | 25.47 | 25.59 | 24.88 | 24.93 | 438 | -0.24(-0.94%) |
May 17, 2010 | 25.58 | 25.63 | 24.75 | 25.17 | 27,633,426 | -0.30(-1.16%) |
May 14, 2010 | 25.47 | 25.79 | 25.19 | 25.47 | 27,217,838 | -0.50(-1.93%) |
May 13, 2010 | 26.19 | 26.35 | 25.90 | 25.97 | 23,464,674 | -0.34(-1.28%) |
May 12, 2010 | 26.09 | 26.43 | 26.00 | 26.31 | 21,152,240 | +0.18(+0.70%) |
May 11, 2010 | 26.46 | 26.64 | 26.04 | 26.12 | 28,440,116 | +0.28(+1.08%) |
May 10, 2010 | 25.61 | 25.92 | 25.53 | 25.85 | 32,867,160 | +0.91(+3.64%) |
May 07, 2010 | 24.88 | 25.41 | 24.53 | 24.94 | 44,558,800 | -0.16(-0.64%) |
May 06, 2010 | 25.31 | 25.92 | 23.72 | 25.10 | 30,242 | -0.59(-2.31%) |
May 05, 2010 | 25.54 | 25.97 | 25.53 | 25.69 | 32,391,206 | -0.77(-2.90%) |
May 04, 2010 | 26.94 | 26.96 | 26.10 | 26.46 | 602 | -0.77(-2.83%) |
May 03, 2010 | 27.15 | 27.61 | 27.10 | 27.23 | 27,250,216 | +0.23(+0.86%) |
Apr 30, 2010 | 27.04 | 27.11 | 26.37 | 27.00 | 32,548,536 | +0.04(+0.15%) |
Apr 29, 2010 | 26.91 | 27.43 | 26.91 | 26.95 | 30,069,874 | +0.25(+0.94%) |
Apr 28, 2010 | 26.27 | 26.82 | 26.19 | 26.70 | 38,341,680 | +0.46(+1.76%) |
Apr 27, 2010 | 26.22 | 26.68 | 24.75 | 26.24 | 4,100 | -0.35(-1.30%) |
Apr 26, 2010 | 26.53 | 26.67 | 26.48 | 26.59 | 23,944,480 | +0.10(+0.36%) |
Apr 23, 2010 | 25.95 | 26.51 | 25.81 | 26.49 | 26,151,462 | +0.51(+1.95%) |
Apr 22, 2010 | 25.88 | 26.01 | 25.52 | 25.99 | 20,758,520 | -0.11(-0.42%) |
Apr 21, 2010 | 26.24 | 26.29 | 25.80 | 26.10 | 141,432 | -0.08(-0.31%) |
Apr 20, 2010 | 26.03 | 26.27 | 25.97 | 26.18 | 20,214,996 | +0.35(+1.34%) |
Apr 19, 2010 | 25.32 | 25.89 | 25.26 | 25.83 | 23,884,782 | +0.27(+1.05%) |
Apr 16, 2010 | 25.91 | 26.03 | 25.33 | 25.56 | 29,071,482 | -0.46(-1.77%) |
Apr 15, 2010 | 25.95 | 26.22 | 25.84 | 26.02 | 24,355,338 | +0.08(+0.30%) |
Apr 14, 2010 | 25.50 | 25.97 | 25.40 | 25.95 | 25,032,152 | +0.56(+2.19%) |
Apr 13, 2010 | 25.71 | 25.90 | 25.28 | 25.39 | 31,398,896 | -0.13(-0.52%) |
Apr 12, 2010 | 25.27 | 25.62 | 25.20 | 25.52 | 31,103,062 | +0.29(+1.16%) |
Apr 09, 2010 | 24.73 | 25.30 | 24.72 | 25.23 | 32,783,826 | +0.63(+2.56%) |
Apr 08, 2010 | 24.01 | 24.70 | 23.95 | 24.60 | 32,121,720 | +0.47(+1.95%) |
Apr 07, 2010 | 24.25 | 24.25 | 23.91 | 24.13 | 23,497,336 | -0.18(-0.73%) |
Apr 06, 2010 | 24.25 | 24.37 | 24.13 | 24.31 | 16,278,776 | +0.15(+0.60%) |
Apr 05, 2010 | 23.88 | 24.31 | 23.73 | 24.16 | 20,551,778 | +0.44(+1.85%) |
Apr 01, 2010 | 23.53 | 23.73 | 23.73 | 23.73 | 26,150,078 | +0.39(+1.66%) |
Mar 31, 2010 | 23.36 | 23.46 | 23.25 | 23.34 | 26,876,456 | -0.04(-0.18%) |
Mar 30, 2010 | 23.30 | 23.44 | 23.22 | 23.38 | 20,225,910 | +0.05(+0.22%) |
Mar 29, 2010 | 23.45 | 23.51 | 23.20 | 23.33 | 28,306,480 | +0.06(+0.25%) |
Mar 26, 2010 | 23.62 | 23.63 | 23.11 | 23.27 | 32,910,888 | -0.23(-0.99%) |
Mar 25, 2010 | 24.08 | 24.10 | 23.48 | 23.50 | 23,072,628 | -0.46(-1.90%) |
Mar 24, 2010 | 24.13 | 24.14 | 23.81 | 23.96 | 32,319,286 | +0.01(+0.04%) |
Mar 23, 2010 | 23.75 | 23.99 | 23.59 | 23.95 | 19,540,742 | +0.19(+0.79%) |
Mar 22, 2010 | 23.46 | 23.83 | 23.42 | 23.76 | 17,989,172 | -0.12(-0.52%) |
Mar 19, 2010 | 24.14 | 24.16 | 23.58 | 23.89 | 25,712,688 | -0.15(-0.64%) |
Mar 18, 2010 | 24.13 | 24.13 | 23.79 | 24.04 | 18,585,472 | -0.12(-0.51%) |
Mar 17, 2010 | 23.89 | 24.25 | 23.86 | 24.16 | 26,446,540 | +0.37(+1.55%) |
Mar 16, 2010 | 23.68 | 23.85 | 23.61 | 23.79 | 25,758,838 | +0.24(+1.01%) |
Mar 15, 2010 | 23.49 | 23.58 | 23.46 | 23.56 | 21,330,448 | -0.01(-0.06%) |
Mar 12, 2010 | 23.51 | 23.61 | 23.34 | 23.57 | 16,747,099 | +0.17(+0.74%) |
Mar 11, 2010 | 23.47 | 23.49 | 23.24 | 23.40 | 17,011,252 | -0.10(-0.43%) |
Mar 10, 2010 | 23.20 | 23.54 | 23.19 | 23.50 | 26,626,918 | +0.31(+1.32%) |
Mar 09, 2010 | 23.01 | 23.30 | 22.97 | 23.19 | 21,221,174 | +0.05(+0.24%) |
Mar 08, 2010 | 23.06 | 23.20 | 22.99 | 23.14 | 13,651,579 | +0.15(+0.64%) |
Mar 05, 2010 | 22.74 | 23.04 | 22.68 | 22.99 | 25,474,416 | +0.49(+2.17%) |
Mar 04, 2010 | 22.52 | 22.59 | 22.39 | 22.50 | 22,668,418 | -0.02(-0.08%) |
Mar 03, 2010 | 22.75 | 22.80 | 22.50 | 22.52 | 30,411,762 | -0.10(-0.42%) |
Mar 02, 2010 | 22.50 | 22.77 | 22.44 | 22.62 | 22,145,118 | +0.31(+1.39%) |
Mar 01, 2010 | 22.06 | 22.34 | 22.02 | 22.31 | 19,108,370 | +0.41(+1.90%) |
Feb 26, 2010 | 22.07 | 22.13 | 21.87 | 21.89 | 17,402,432 | -0.14(-0.62%) |
Feb 25, 2010 | 21.71 | 22.06 | 21.50 | 22.03 | 20,016,266 | -0.03(-0.15%) |
Feb 24, 2010 | 21.83 | 22.13 | 21.72 | 22.06 | 17,125,088 | +0.24(+1.09%) |
Feb 23, 2010 | 22.09 | 22.19 | 21.69 | 21.82 | 23,243,270 | -0.39(-1.75%) |
Feb 22, 2010 | 22.48 | 22.48 | 22.13 | 22.21 | 18,321,492 | -0.09(-0.41%) |
Feb 19, 2010 | 22.21 | 22.45 | 22.10 | 22.30 | 20,748,626 | +0.01(+0.06%) |
Feb 18, 2010 | 22.17 | 22.42 | 22.13 | 22.29 | 21,002,782 | +0.03(+0.14%) |
Feb 17, 2010 | 22.53 | 22.69 | 22.12 | 22.26 | 26,818,740 | -0.28(-1.24%) |
Feb 16, 2010 | 22.16 | 22.63 | 22.16 | 22.54 | 25,276,410 | +0.56(+2.57%) |
Feb 12, 2010 | 21.83 | 21.97 | 21.97 | 21.97 | 30,880,030 | -0.10(-0.47%) |
Feb 11, 2010 | 21.80 | 22.17 | 21.65 | 22.08 | 16,665,519 | +0.29(+1.33%) |
Feb 10, 2010 | 21.90 | 21.96 | 21.58 | 21.79 | 19,917,592 | -0.10(-0.47%) |
Feb 09, 2010 | 21.65 | 22.69 | 21.40 | 21.89 | 29,563,684 | +0.35(+1.63%) |
Feb 08, 2010 | 21.63 | 21.78 | 21.35 | 21.54 | 17,590,282 | -0.12(-0.56%) |
Feb 05, 2010 | 21.62 | 21.72 | 21.05 | 21.66 | 33,901,608 | -0.08(-0.37%) |
Feb 04, 2010 | 22.39 | 22.39 | 21.63 | 21.74 | 29,572,932 | -0.99(-4.35%) |
Feb 03, 2010 | 22.50 | 22.80 | 22.45 | 22.73 | 22,854,480 | +0.09(+0.40%) |
Feb 02, 2010 | 22.28 | 22.68 | 22.12 | 22.64 | 27,534,888 | +0.53(+2.40%) |
Feb 01, 2010 | 21.87 | 22.27 | 21.79 | 22.11 | 24,862,802 | +0.44(+2.03%) |
Jan 29, 2010 | 21.96 | 22.06 | 21.57 | 21.67 | 37,445,636 | -0.16(-0.72%) |
Jan 28, 2010 | 22.59 | 22.68 | 21.57 | 21.83 | 30,351,372 | -0.66(-2.93%) |
Jan 27, 2010 | 22.77 | 23.04 | 22.12 | 22.49 | 26,755,726 | -0.28(-1.23%) |
Jan 26, 2010 | 22.72 | 23.04 | 22.55 | 22.77 | 24,527,908 | -0.14(-0.63%) |
Jan 25, 2010 | 23.01 | 23.29 | 22.87 | 22.91 | 19,347,812 | +0.07(+0.30%) |
Jan 22, 2010 | 23.48 | 23.56 | 22.80 | 22.84 | 29,805,536 | -0.74(-3.14%) |
Jan 21, 2010 | 23.94 | 24.05 | 23.50 | 23.58 | 34,922,628 | -0.37(-1.55%) |
Jan 20, 2010 | 23.84 | 24.00 | 23.71 | 23.95 | 20,895,452 | -0.29(-1.21%) |
Jan 19, 2010 | 23.68 | 24.29 | 23.68 | 24.25 | 19,214,644 | +0.31(+1.30%) |
Jan 15, 2010 | 23.85 | 23.94 | 23.94 | 23.94 | 25,687,286 | +0.02(+0.08%) |
Jan 14, 2010 | 23.77 | 23.99 | 23.70 | 23.92 | 14,919,502 | +0.10(+0.42%) |
Jan 13, 2010 | 23.57 | 23.91 | 23.47 | 23.82 | 16,004,098 | +0.15(+0.63%) |
Jan 12, 2010 | 23.93 | 23.93 | 23.60 | 23.67 | 19,082,542 | -0.51(-2.13%) |
Jan 11, 2010 | 24.17 | 24.26 | 23.95 | 24.18 | 15,143,194 | +0.14(+0.58%) |
Jan 08, 2010 | 23.75 | 24.05 | 23.67 | 24.04 | 12,299,896 | +0.21(+0.87%) |
Jan 07, 2010 | 23.80 | 23.97 | 23.70 | 23.84 | 12,918,755 | -0.09(-0.40%) |
Jan 06, 2010 | 23.78 | 23.96 | 23.62 | 23.93 | 19,641,212 | +0.17(+0.72%) |
Jan 05, 2010 | 23.77 | 23.82 | 23.57 | 23.76 | 17,029,480 | +0.02(+0.10%) |
Jan 04, 2010 | 23.37 | 23.78 | 23.26 | 23.74 | 23,438,998 | +0.68(+2.96%) |
Dec 31, 2009 | 23.08 | 23.06 | 23.06 | 23.06 | 17,362,458 | +0.04(+0.16%) |
Dec 30, 2009 | 22.83 | 23.02 | 22.80 | 23.02 | 9,802,829 | +0.09(+0.37%) |
Dec 29, 2009 | 23.14 | 23.20 | 22.90 | 22.93 | 10,387,474 | -0.16(-0.70%) |
Dec 28, 2009 | 23.02 | 23.14 | 22.95 | 23.10 | 8,926,652 | +0.13(+0.57%) |
Dec 24, 2009 | 22.79 | 23.00 | 22.76 | 22.97 | 4,949,532 | +0.18(+0.77%) |
Dec 23, 2009 | 22.90 | 22.98 | 22.74 | 22.79 | 11,109,020 | -0.16(-0.71%) |
Dec 22, 2009 | 22.88 | 23.02 | 22.82 | 22.95 | 16,802,116 | +0.11(+0.47%) |
Dec 21, 2009 | 22.66 | 22.84 | 22.62 | 22.84 | 18,990,876 | +0.36(+1.61%) |
Dec 18, 2009 | 22.87 | 22.88 | 22.30 | 22.48 | 32,985,332 | -0.19(-0.82%) |
Dec 17, 2009 | 22.82 | 22.94 | 22.64 | 22.67 | 19,652,938 | -0.46(-1.99%) |
Dec 16, 2009 | 23.00 | 23.26 | 22.94 | 23.13 | 17,729,736 | +0.26(+1.13%) |
Dec 15, 2009 | 22.85 | 23.08 | 22.73 | 22.87 | 17,443,228 | -0.19(-0.84%) |
Dec 14, 2009 | 23.07 | 23.14 | 22.97 | 23.06 | 22,914,942 | +0.08(+0.33%) |
Dec 11, 2009 | 23.02 | 23.11 | 22.83 | 22.99 | 15,665,671 | +0.01(+0.06%) |
Dec 10, 2009 | 22.82 | 23.02 | 22.69 | 22.97 | 20,367,292 | +0.30(+1.33%) |
Dec 09, 2009 | 22.61 | 22.80 | 22.49 | 22.67 | 20,373,908 | +0.13(+0.56%) |
Dec 08, 2009 | 22.75 | 22.76 | 22.48 | 22.55 | 22,351,730 | -0.40(-1.73%) |
Dec 07, 2009 | 22.80 | 23.18 | 22.77 | 22.94 | 15,666,515 | +0.07(+0.32%) |
Dec 04, 2009 | 23.36 | 23.60 | 22.80 | 22.87 | 23,073,864 | -0.23(-1.00%) |
Dec 03, 2009 | 23.39 | 23.46 | 23.05 | 23.10 | 19,573,700 | -0.30(-1.29%) |
Dec 02, 2009 | 23.65 | 23.66 | 23.29 | 23.40 | 15,130,493 | -0.19(-0.80%) |
Dec 01, 2009 | 23.89 | 23.89 | 23.51 | 23.59 | 18,085,830 | +0.22(+0.95%) |
Nov 30, 2009 | 23.37 | 23.58 | 23.16 | 23.37 | 18,662,654 | -0.07(-0.29%) |
Nov 27, 2009 | 23.09 | 23.56 | 22.93 | 23.44 | 11,644,751 | -0.44(-1.85%) |
Nov 25, 2009 | 23.79 | 23.91 | 23.69 | 23.88 | 16,023,785 | +0.10(+0.42%) |
Nov 24, 2009 | 23.60 | 23.84 | 23.38 | 23.78 | 23,405,444 | +0.14(+0.59%) |
Nov 23, 2009 | 23.83 | 24.23 | 23.54 | 23.64 | 23,800,116 | +0.13(+0.56%) |
Nov 20, 2009 | 23.60 | 23.72 | 23.31 | 23.51 | 26,256,852 | -0.22(-0.91%) |
Nov 19, 2009 | 24.02 | 24.06 | 23.65 | 23.73 | 21,471,632 | -0.46(-1.90%) |
Nov 18, 2009 | 24.27 | 24.36 | 23.96 | 24.19 | 18,759,608 | -0.05(-0.20%) |
Nov 17, 2009 | 24.17 | 24.34 | 23.98 | 24.24 | 18,656,322 | -0.07(-0.28%) |
Nov 16, 2009 | 23.99 | 24.44 | 23.97 | 24.31 | 20,972,722 | +0.46(+1.91%) |
Nov 13, 2009 | 23.54 | 24.02 | 23.41 | 23.85 | 21,690,460 | +0.28(+1.17%) |
Nov 12, 2009 | 23.93 | 24.03 | 23.47 | 23.58 | 23,080,342 | -0.42(-1.77%) |
Nov 11, 2009 | 24.36 | 24.42 | 23.93 | 24.00 | 23,840,848 | -0.19(-0.77%) |
Nov 10, 2009 | 23.73 | 24.27 | 23.73 | 24.18 | 30,300,796 | +0.32(+1.36%) |
Nov 09, 2009 | 23.83 | 24.03 | 23.77 | 23.86 | 20,152,020 | +0.33(+1.42%) |
Nov 06, 2009 | 23.23 | 23.65 | 23.16 | 23.53 | 18,712,512 | +0.14(+0.60%) |
Nov 05, 2009 | 23.28 | 23.62 | 23.27 | 23.39 | 21,105,690 | +0.25(+1.07%) |
Nov 04, 2009 | 23.06 | 23.48 | 23.02 | 23.14 | 25,922,966 | +0.23(+0.99%) |
Nov 03, 2009 | 22.23 | 22.99 | 22.18 | 22.91 | 27,832,410 | +0.35(+1.54%) |
Nov 02, 2009 | 22.65 | 23.04 | 22.25 | 22.56 | 24,636,412 | -0.09(-0.40%) |
Oct 30, 2009 | 23.09 | 23.21 | 22.44 | 22.65 | 36,552,300 | -0.52(-2.24%) |
Oct 29, 2009 | 22.59 | 23.27 | 22.47 | 23.17 | 36,842,436 | +0.83(+3.72%) |
Oct 28, 2009 | 22.99 | 23.16 | 22.24 | 22.34 | 57,398,564 | -0.86(-3.72%) |
Oct 27, 2009 | 23.14 | 23.46 | 23.05 | 23.20 | 43,875,444 | +0.30(+1.30%) |
Oct 26, 2009 | 23.54 | 24.02 | 22.76 | 22.91 | 36,481,140 | -0.56(-2.37%) |
Oct 23, 2009 | 23.48 | 23.55 | 23.31 | 23.46 | 24,487,478 | -0.43(-1.81%) |
Oct 22, 2009 | 23.86 | 23.92 | 23.44 | 23.90 | 24,499,876 | -0.02(-0.08%) |
Oct 21, 2009 | 23.77 | 24.43 | 23.60 | 23.91 | 29,853,946 | +0.03(+0.13%) |
Oct 20, 2009 | 23.62 | 23.90 | 23.59 | 23.88 | 23,174,154 | -0.08(-0.34%) |
Oct 19, 2009 | 23.59 | 24.11 | 23.48 | 23.96 | 28,799,472 | +0.51(+2.16%) |
Oct 16, 2009 | 23.25 | 23.63 | 23.21 | 23.46 | 29,430,682 | +0.09(+0.37%) |
Oct 15, 2009 | 22.85 | 23.43 | 22.75 | 23.37 | 37,870,980 | +0.42(+1.83%) |
Oct 14, 2009 | 23.18 | 23.24 | 22.91 | 22.95 | 36,179,004 | -0.06(-0.26%) |
Oct 13, 2009 | 23.18 | 23.25 | 22.75 | 23.01 | 26,173,546 | -0.18(-0.76%) |
Oct 12, 2009 | 23.33 | 23.43 | 23.09 | 23.19 | 20,430,344 | +0.26(+1.14%) |
Oct 09, 2009 | 23.06 | 23.13 | 22.70 | 22.93 | 27,528,408 | -0.28(-1.23%) |
Oct 08, 2009 | 22.55 | 23.47 | 22.44 | 23.21 | 63,777,148 | +0.77(+3.44%) |
Oct 07, 2009 | 21.71 | 22.46 | 21.67 | 22.44 | 54,533,436 | +0.58(+2.66%) |
Oct 06, 2009 | 21.86 | 22.02 | 21.68 | 21.86 | 41,032,216 | +0.25(+1.15%) |
Oct 05, 2009 | 21.27 | 21.70 | 21.19 | 21.61 | 39,051,920 | +0.48(+2.26%) |
Oct 02, 2009 | 20.41 | 21.25 | 20.32 | 21.13 | 59,478,108 | +0.59(+2.86%) |
Oct 01, 2009 | 20.32 | 20.69 | 20.26 | 20.54 | 52,974,552 | +0.15(+0.75%) |
Sep 30, 2009 | 20.49 | 20.55 | 20.10 | 20.39 | 37,631,808 | -0.03(-0.13%) |
Sep 29, 2009 | 20.79 | 20.79 | 20.38 | 20.41 | 25,280,566 | -0.26(-1.27%) |
Sep 28, 2009 | 20.41 | 20.72 | 20.40 | 20.68 | 18,934,362 | +0.33(+1.64%) |
Sep 25, 2009 | 20.36 | 20.57 | 20.27 | 20.34 | 19,669,578 | +0.00(+0.00%) |
Sep 24, 2009 | 20.71 | 20.74 | 20.23 | 20.34 | 26,018,118 | -0.35(-1.68%) |
Sep 23, 2009 | 21.11 | 21.12 | 20.65 | 20.69 | 31,963,670 | -0.37(-1.74%) |
Sep 22, 2009 | 21.07 | 21.15 | 20.93 | 21.06 | 17,547,834 | +0.22(+1.06%) |
Sep 21, 2009 | 20.83 | 20.92 | 20.67 | 20.83 | 21,159,506 | -0.29(-1.39%) |
Sep 18, 2009 | 21.24 | 21.35 | 20.99 | 21.13 | 27,278,358 | +0.00(+0.02%) |
Sep 17, 2009 | 21.07 | 21.25 | 20.93 | 21.12 | 24,211,986 | +0.12(+0.56%) |
Sep 16, 2009 | 21.05 | 21.15 | 20.92 | 21.01 | 26,683,248 | +0.09(+0.43%) |
Sep 15, 2009 | 21.08 | 21.11 | 20.79 | 20.92 | 32,702,916 | -0.12(-0.56%) |
Sep 14, 2009 | 20.48 | 21.07 | 20.46 | 21.03 | 24,761,924 | +0.28(+1.37%) |
Sep 11, 2009 | 20.99 | 21.10 | 20.64 | 20.75 | 23,705,530 | -0.19(-0.91%) |
Sep 10, 2009 | 20.79 | 20.97 | 20.63 | 20.94 | 22,383,536 | +0.25(+1.20%) |
Sep 09, 2009 | 20.83 | 20.90 | 20.55 | 20.69 | 22,692,648 | -0.08(-0.37%) |
Sep 08, 2009 | 20.65 | 20.88 | 20.63 | 20.77 | 20,294,766 | +0.46(+2.29%) |
Sep 04, 2009 | 19.90 | 20.37 | 19.90 | 20.30 | 18,785,678 | +0.34(+1.70%) |
Sep 03, 2009 | 20.11 | 20.13 | 19.83 | 19.96 | 15,933,557 | -0.05(-0.27%) |
Sep 02, 2009 | 20.20 | 20.26 | 19.97 | 20.02 | 23,449,462 | +0.09(+0.45%) |
Sep 01, 2009 | 20.31 | 20.55 | 19.86 | 19.93 | 33,888,696 | -0.40(-1.98%) |
Aug 31, 2009 | 20.41 | 20.47 | 20.17 | 20.33 | 22,787,630 | -0.30(-1.47%) |
Aug 28, 2009 | 20.75 | 20.82 | 20.52 | 20.63 | 14,726,837 | -0.01(-0.07%) |
Aug 27, 2009 | 20.54 | 20.71 | 20.12 | 20.65 | 33,321,050 | +0.06(+0.31%) |
Aug 26, 2009 | 20.16 | 20.66 | 20.09 | 20.58 | 34,421,848 | +0.25(+1.24%) |
Aug 25, 2009 | 20.54 | 20.69 | 20.26 | 20.33 | 26,060,978 | -0.13(-0.62%) |
Aug 24, 2009 | 20.11 | 20.50 | 20.06 | 20.46 | 37,759,456 | +0.50(+2.51%) |
Aug 21, 2009 | 19.86 | 20.00 | 19.75 | 19.95 | 34,779,380 | +0.43(+2.20%) |
Aug 20, 2009 | 19.49 | 19.71 | 19.40 | 19.53 | 20,100,118 | +0.06(+0.30%) |
Aug 19, 2009 | 19.04 | 19.70 | 18.98 | 19.47 | 22,983,448 | +0.24(+1.24%) |
Aug 18, 2009 | 19.16 | 19.33 | 19.05 | 19.23 | 17,976,986 | +0.13(+0.69%) |
Aug 17, 2009 | 19.33 | 19.33 | 18.99 | 19.10 | 22,656,090 | -0.66(-3.36%) |
Aug 14, 2009 | 19.96 | 20.04 | 19.53 | 19.76 | 18,759,326 | -0.20(-1.00%) |
Aug 13, 2009 | 19.88 | 19.98 | 19.69 | 19.96 | 23,219,720 | +0.14(+0.73%) |
Aug 12, 2009 | 19.70 | 19.95 | 19.70 | 19.81 | 24,727,862 | +0.12(+0.62%) |
Aug 11, 2009 | 19.89 | 19.99 | 19.67 | 19.69 | 17,996,956 | -0.27(-1.36%) |
Aug 10, 2009 | 19.86 | 20.09 | 19.79 | 19.96 | 18,812,760 | +0.07(+0.34%) |
Aug 07, 2009 | 20.18 | 20.24 | 19.83 | 19.90 | 15,673,291 | -0.02(-0.11%) |
Aug 06, 2009 | 20.15 | 20.18 | 19.78 | 19.92 | 17,761,704 | -0.21(-1.05%) |
Aug 05, 2009 | 20.26 | 20.28 | 19.93 | 20.13 | 19,679,850 | -0.04(-0.18%) |
Aug 04, 2009 | 20.23 | 20.35 | 20.06 | 20.17 | 19,416,284 | -0.11(-0.55%) |