Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.91 | 26.17 | 25.28 | 25.91 | 25,893,046 | +0.31(+1.21%) |
Jul 29, 2010 | 25.65 | 26.06 | 25.39 | 25.60 | 25,612 | +0.31(+1.24%) |
Jul 28, 2010 | 25.28 | 25.64 | 24.99 | 25.28 | 5,628 | +0.00(+0.00%) |
Jul 27, 2010 | 25.28 | 25.52 | 25.14 | 25.28 | 27,105 | +0.00(+0.02%) |
Jul 26, 2010 | 25.07 | 25.41 | 24.97 | 25.28 | 13,848,663 | +0.30(+1.19%) |
Jul 23, 2010 | 24.72 | 25.01 | 24.50 | 24.98 | 17,183,966 | +0.24(+0.98%) |
Jul 22, 2010 | 24.52 | 25.03 | 24.42 | 24.74 | 19,501 | +0.53(+2.21%) |
Jul 21, 2010 | 24.65 | 24.68 | 23.99 | 24.21 | 18,741,696 | -0.25(-1.03%) |
Jul 20, 2010 | 24.46 | 24.55 | 23.59 | 24.46 | 20,528,114 | +0.38(+1.58%) |
Jul 19, 2010 | 24.08 | 24.28 | 23.91 | 24.08 | 15,308,490 | -0.00(-0.02%) |
Jul 16, 2010 | 24.08 | 24.52 | 23.96 | 24.08 | 18,722,142 | -0.23(-0.95%) |
Jul 15, 2010 | 24.49 | 24.63 | 24.18 | 24.31 | 15,703,335 | -0.21(-0.86%) |
Jul 14, 2010 | 24.66 | 24.83 | 24.37 | 24.52 | 519,411 | -0.20(-0.79%) |
Jul 13, 2010 | 24.72 | 24.92 | 24.47 | 24.72 | 52,689 | +0.52(+2.15%) |
Jul 12, 2010 | 24.17 | 24.45 | 24.05 | 24.20 | 20,311,284 | -0.09(-0.38%) |
Jul 09, 2010 | 24.29 | 24.37 | 23.87 | 24.29 | 18,569,280 | +0.35(+1.46%) |
Jul 08, 2010 | 24.23 | 24.23 | 23.67 | 23.94 | 15,418 | +0.18(+0.76%) |
Jul 07, 2010 | 22.88 | 23.81 | 22.88 | 23.76 | 25,982,560 | +0.91(+3.98%) |
Jul 06, 2010 | 23.21 | 23.34 | 22.58 | 22.85 | 6,371 | +0.18(+0.78%) |
Jul 02, 2010 | 22.67 | 22.92 | 22.48 | 22.67 | 15,586,217 | +0.10(+0.43%) |
Jul 01, 2010 | 22.67 | 23.02 | 22.32 | 22.58 | 31,021,750 | -0.22(-0.98%) |
Jun 30, 2010 | 23.09 | 23.36 | 22.74 | 22.80 | 2,781 | -0.33(-1.45%) |
Jun 29, 2010 | 23.13 | 23.53 | 23.02 | 23.13 | 4,026 | -0.98(-4.06%) |
Jun 25, 2010 | 24.11 | 24.46 | 24.01 | 24.11 | 48,918,508 | -0.27(-1.12%) |
Jun 24, 2010 | 24.74 | 24.80 | 24.14 | 24.39 | 4,678 | -0.46(-1.87%) |
Jun 23, 2010 | 25.28 | 25.37 | 24.76 | 24.85 | 23,378,512 | -0.44(-1.74%) |
Jun 22, 2010 | 25.87 | 26.10 | 25.20 | 25.29 | 23,428 | -0.62(-2.40%) |
Jun 21, 2010 | 26.38 | 26.45 | 25.77 | 25.92 | 17,972,508 | -0.10(-0.37%) |
Jun 18, 2010 | 26.01 | 26.01 | 25.59 | 26.01 | 23,334,890 | +0.39(+1.50%) |
Jun 17, 2010 | 25.43 | 25.67 | 25.17 | 25.63 | 22,501,262 | +0.33(+1.30%) |
Jun 16, 2010 | 25.03 | 25.30 | 24.92 | 25.30 | 17,346,024 | +0.08(+0.31%) |
Jun 15, 2010 | 24.79 | 25.25 | 24.72 | 25.22 | 78,805 | +0.70(+2.84%) |
Jun 14, 2010 | 25.15 | 25.40 | 24.48 | 24.52 | 26,997,002 | -0.33(-1.31%) |
Jun 11, 2010 | 24.55 | 24.85 | 24.42 | 24.85 | 14,701,695 | +0.06(+0.24%) |
Jun 10, 2010 | 24.18 | 24.89 | 24.04 | 24.79 | 8,750 | +1.23(+5.22%) |
Jun 09, 2010 | 23.83 | 24.11 | 23.49 | 23.56 | 28,118,346 | -0.06(-0.24%) |
Jun 08, 2010 | 23.01 | 23.69 | 23.00 | 23.61 | 861 | +0.58(+2.52%) |
Jun 07, 2010 | 23.37 | 23.47 | 23.01 | 23.03 | 25,727,424 | -0.22(-0.94%) |
Jun 04, 2010 | 23.25 | 23.85 | 23.07 | 23.25 | 30,852,820 | -0.89(-3.69%) |
Jun 03, 2010 | 24.50 | 24.52 | 23.93 | 24.14 | 29,831,532 | -0.24(-0.97%) |
Jun 02, 2010 | 23.80 | 24.38 | 23.58 | 24.38 | 389,699 | +1.00(+4.29%) |
Jun 01, 2010 | 24.04 | 24.24 | 23.34 | 23.38 | 1,442 | -0.71(-2.95%) |
May 28, 2010 | 24.09 | 24.42 | 23.96 | 24.09 | 25,553,046 | -0.16(-0.67%) |
May 27, 2010 | 23.64 | 24.26 | 23.37 | 24.25 | 33,255,628 | +1.23(+5.33%) |
May 26, 2010 | 23.34 | 23.54 | 22.94 | 23.02 | 878 | -0.16(-0.70%) |
May 25, 2010 | 22.77 | 23.22 | 22.53 | 23.18 | 4,280 | -0.09(-0.38%) |
May 24, 2010 | 23.85 | 23.92 | 23.24 | 23.27 | 28,390,490 | -0.63(-2.64%) |
May 21, 2010 | 23.19 | 23.92 | 23.10 | 23.90 | 39,226,208 | +0.25(+1.06%) |
May 20, 2010 | 23.72 | 24.10 | 23.58 | 23.65 | 41,495 | -1.13(-4.55%) |
May 19, 2010 | 24.96 | 25.19 | 24.52 | 24.78 | 29,978,114 | -0.35(-1.39%) |
May 18, 2010 | 25.67 | 25.79 | 25.08 | 25.13 | 435 | -0.24(-0.94%) |
May 17, 2010 | 25.78 | 25.83 | 24.94 | 25.37 | 27,416,014 | -0.30(-1.16%) |
May 14, 2010 | 25.67 | 26.00 | 25.39 | 25.67 | 27,003,696 | -0.51(-1.93%) |
May 13, 2010 | 26.40 | 26.56 | 26.11 | 26.18 | 23,280,060 | -0.34(-1.28%) |
May 12, 2010 | 26.29 | 26.64 | 26.21 | 26.52 | 20,985,820 | +0.18(+0.70%) |
May 11, 2010 | 26.67 | 26.85 | 26.24 | 26.33 | 28,216,358 | +0.28(+1.08%) |
May 10, 2010 | 25.82 | 26.12 | 25.73 | 26.05 | 32,608,570 | +0.91(+3.64%) |
May 07, 2010 | 25.08 | 25.61 | 24.73 | 25.14 | 44,208,224 | -0.16(-0.64%) |
May 06, 2010 | 25.51 | 26.12 | 23.90 | 25.30 | 30,004 | -0.60(-2.31%) |
May 05, 2010 | 25.74 | 26.18 | 25.73 | 25.89 | 32,136,362 | -0.77(-2.90%) |
May 04, 2010 | 27.15 | 27.17 | 26.31 | 26.67 | 598 | -0.78(-2.83%) |
May 03, 2010 | 27.36 | 27.83 | 27.32 | 27.44 | 27,035,820 | +0.23(+0.86%) |
Apr 30, 2010 | 27.26 | 27.33 | 26.58 | 27.21 | 32,292,454 | +0.04(+0.15%) |
Apr 29, 2010 | 27.12 | 27.65 | 27.12 | 27.17 | 29,833,292 | +0.25(+0.94%) |
Apr 28, 2010 | 26.47 | 27.03 | 26.40 | 26.92 | 38,040,020 | +0.46(+1.76%) |
Apr 27, 2010 | 26.43 | 26.89 | 24.94 | 26.45 | 4,067 | -0.35(-1.30%) |
Apr 26, 2010 | 26.74 | 26.88 | 26.69 | 26.80 | 23,756,092 | +0.10(+0.36%) |
Apr 23, 2010 | 26.16 | 26.72 | 26.01 | 26.70 | 25,945,710 | +0.51(+1.95%) |
Apr 22, 2010 | 26.08 | 26.21 | 25.72 | 26.19 | 20,595,198 | -0.11(-0.42%) |
Apr 21, 2010 | 26.45 | 26.50 | 26.01 | 26.30 | 140,319 | -0.08(-0.31%) |
Apr 20, 2010 | 26.24 | 26.48 | 26.18 | 26.39 | 20,055,950 | +0.35(+1.34%) |
Apr 19, 2010 | 25.52 | 26.09 | 25.46 | 26.04 | 23,696,862 | +0.27(+1.05%) |
Apr 16, 2010 | 26.12 | 26.24 | 25.53 | 25.77 | 28,842,756 | -0.46(-1.77%) |
Apr 15, 2010 | 26.15 | 26.43 | 26.05 | 26.23 | 24,163,718 | +0.08(+0.30%) |
Apr 14, 2010 | 25.70 | 26.18 | 25.61 | 26.15 | 24,835,206 | +0.56(+2.19%) |
Apr 13, 2010 | 25.92 | 26.10 | 25.48 | 25.59 | 31,151,858 | -0.13(-0.52%) |
Apr 12, 2010 | 25.47 | 25.82 | 25.40 | 25.72 | 30,858,352 | +0.29(+1.16%) |
Apr 09, 2010 | 24.92 | 25.50 | 24.92 | 25.43 | 32,525,892 | +0.63(+2.56%) |
Apr 08, 2010 | 24.20 | 24.90 | 24.14 | 24.80 | 31,868,996 | +0.47(+1.95%) |
Apr 07, 2010 | 24.45 | 24.45 | 24.10 | 24.32 | 23,312,466 | -0.18(-0.73%) |
Apr 06, 2010 | 24.44 | 24.56 | 24.32 | 24.50 | 16,150,699 | +0.15(+0.60%) |
Apr 05, 2010 | 24.07 | 24.51 | 23.91 | 24.35 | 20,390,084 | +0.44(+1.85%) |
Apr 01, 2010 | 23.72 | 23.91 | 23.91 | 23.91 | 25,944,338 | +0.39(+1.66%) |
Mar 31, 2010 | 23.54 | 23.64 | 23.43 | 23.52 | 26,665,000 | -0.04(-0.18%) |
Mar 30, 2010 | 23.49 | 23.62 | 23.41 | 23.56 | 20,066,778 | +0.05(+0.22%) |
Mar 29, 2010 | 23.63 | 23.69 | 23.38 | 23.51 | 28,083,774 | +0.06(+0.25%) |
Mar 26, 2010 | 23.81 | 23.82 | 23.29 | 23.45 | 32,651,956 | -0.23(-0.99%) |
Mar 25, 2010 | 24.27 | 24.29 | 23.67 | 23.69 | 22,891,100 | -0.46(-1.90%) |
Mar 24, 2010 | 24.32 | 24.34 | 24.00 | 24.15 | 32,065,006 | +0.01(+0.04%) |
Mar 23, 2010 | 23.94 | 24.18 | 23.78 | 24.14 | 19,387,002 | +0.19(+0.79%) |
Mar 22, 2010 | 23.65 | 24.02 | 23.60 | 23.95 | 17,847,638 | -0.12(-0.52%) |
Mar 19, 2010 | 24.34 | 24.35 | 23.77 | 24.07 | 25,510,388 | -0.16(-0.65%) |
Mar 18, 2010 | 24.32 | 24.32 | 23.98 | 24.23 | 18,439,246 | -0.12(-0.51%) |
Mar 17, 2010 | 24.08 | 24.45 | 24.05 | 24.35 | 26,238,466 | +0.37(+1.55%) |
Mar 16, 2010 | 23.87 | 24.04 | 23.79 | 23.98 | 25,556,176 | +0.24(+1.01%) |
Mar 15, 2010 | 23.67 | 23.77 | 23.64 | 23.74 | 21,162,628 | -0.01(-0.06%) |
Mar 12, 2010 | 23.69 | 23.80 | 23.52 | 23.76 | 16,615,337 | +0.17(+0.74%) |
Mar 11, 2010 | 23.66 | 23.68 | 23.42 | 23.58 | 16,877,412 | -0.10(-0.43%) |
Mar 10, 2010 | 23.38 | 23.73 | 23.38 | 23.68 | 26,417,424 | +0.31(+1.32%) |
Mar 09, 2010 | 23.20 | 23.49 | 23.15 | 23.38 | 21,054,212 | +0.06(+0.24%) |
Mar 08, 2010 | 23.24 | 23.38 | 23.17 | 23.32 | 13,544,173 | +0.15(+0.63%) |
Mar 05, 2010 | 22.92 | 23.22 | 22.86 | 23.17 | 25,273,990 | +0.49(+2.17%) |
Mar 04, 2010 | 22.70 | 22.77 | 22.57 | 22.68 | 22,490,070 | -0.02(-0.08%) |
Mar 03, 2010 | 22.93 | 22.98 | 22.68 | 22.70 | 30,172,490 | -0.10(-0.42%) |
Mar 02, 2010 | 22.68 | 22.95 | 22.62 | 22.80 | 21,970,888 | +0.31(+1.39%) |
Mar 01, 2010 | 22.24 | 22.52 | 22.19 | 22.48 | 18,958,030 | +0.42(+1.90%) |
Feb 26, 2010 | 22.24 | 22.31 | 22.04 | 22.07 | 17,265,514 | -0.14(-0.62%) |
Feb 25, 2010 | 21.88 | 22.23 | 21.67 | 22.20 | 19,858,784 | -0.03(-0.15%) |
Feb 24, 2010 | 22.00 | 22.30 | 21.90 | 22.24 | 16,990,352 | +0.24(+1.09%) |
Feb 23, 2010 | 22.26 | 22.37 | 21.86 | 22.00 | 23,060,400 | -0.39(-1.75%) |
Feb 22, 2010 | 22.66 | 22.66 | 22.31 | 22.39 | 18,177,344 | -0.09(-0.41%) |
Feb 19, 2010 | 22.39 | 22.62 | 22.28 | 22.48 | 20,585,382 | +0.01(+0.06%) |
Feb 18, 2010 | 22.35 | 22.60 | 22.31 | 22.47 | 20,837,538 | +0.03(+0.14%) |
Feb 17, 2010 | 22.71 | 22.87 | 22.29 | 22.43 | 26,607,738 | -0.28(-1.24%) |
Feb 16, 2010 | 22.33 | 22.81 | 22.33 | 22.72 | 25,077,544 | +0.57(+2.57%) |
Feb 12, 2010 | 22.01 | 22.15 | 22.15 | 22.15 | 30,637,076 | -0.10(-0.47%) |
Feb 11, 2010 | 21.97 | 22.35 | 21.82 | 22.25 | 16,534,399 | +0.29(+1.33%) |
Feb 10, 2010 | 22.07 | 22.14 | 21.75 | 21.96 | 19,760,888 | -0.10(-0.47%) |
Feb 09, 2010 | 21.82 | 22.87 | 21.57 | 22.06 | 29,331,086 | +0.35(+1.63%) |
Feb 08, 2010 | 21.80 | 21.96 | 21.52 | 21.71 | 17,451,888 | -0.12(-0.56%) |
Feb 05, 2010 | 21.79 | 21.89 | 21.22 | 21.83 | 33,634,880 | -0.08(-0.37%) |
Feb 04, 2010 | 22.57 | 22.57 | 21.80 | 21.91 | 29,340,262 | -1.00(-4.35%) |
Feb 03, 2010 | 22.67 | 22.98 | 22.62 | 22.91 | 22,674,668 | +0.09(+0.40%) |
Feb 02, 2010 | 22.46 | 22.86 | 22.30 | 22.82 | 27,318,252 | +0.53(+2.40%) |
Feb 01, 2010 | 22.05 | 22.44 | 21.96 | 22.29 | 24,667,188 | +0.44(+2.03%) |
Jan 29, 2010 | 22.14 | 22.24 | 21.74 | 21.84 | 37,151,024 | -0.16(-0.72%) |
Jan 28, 2010 | 22.77 | 22.86 | 21.74 | 22.00 | 30,112,578 | -0.66(-2.93%) |
Jan 27, 2010 | 22.95 | 23.23 | 22.29 | 22.67 | 26,545,220 | -0.28(-1.23%) |
Jan 26, 2010 | 22.90 | 23.22 | 22.73 | 22.95 | 24,334,930 | -0.15(-0.63%) |
Jan 25, 2010 | 23.19 | 23.47 | 23.05 | 23.09 | 19,195,590 | +0.07(+0.30%) |
Jan 22, 2010 | 23.66 | 23.75 | 22.98 | 23.02 | 29,571,034 | -0.75(-3.14%) |
Jan 21, 2010 | 24.13 | 24.24 | 23.69 | 23.77 | 34,647,868 | -0.37(-1.55%) |
Jan 20, 2010 | 24.03 | 24.19 | 23.89 | 24.14 | 20,731,052 | -0.30(-1.21%) |
Jan 19, 2010 | 23.87 | 24.48 | 23.87 | 24.44 | 19,063,470 | +0.31(+1.30%) |
Jan 15, 2010 | 24.04 | 24.13 | 24.13 | 24.13 | 25,485,186 | +0.02(+0.08%) |
Jan 14, 2010 | 23.96 | 24.19 | 23.89 | 24.11 | 14,802,120 | +0.10(+0.42%) |
Jan 13, 2010 | 23.76 | 24.10 | 23.65 | 24.01 | 15,878,182 | +0.15(+0.63%) |
Jan 12, 2010 | 24.12 | 24.12 | 23.79 | 23.86 | 18,932,408 | -0.52(-2.13%) |
Jan 11, 2010 | 24.36 | 24.45 | 24.14 | 24.38 | 15,024,052 | +0.14(+0.58%) |
Jan 08, 2010 | 23.94 | 24.24 | 23.86 | 24.24 | 12,203,124 | +0.21(+0.87%) |
Jan 07, 2010 | 23.98 | 24.16 | 23.89 | 24.03 | 12,817,114 | -0.10(-0.40%) |
Jan 06, 2010 | 23.97 | 24.15 | 23.81 | 24.12 | 19,486,680 | +0.17(+0.72%) |
Jan 05, 2010 | 23.96 | 24.01 | 23.76 | 23.95 | 16,895,498 | +0.02(+0.10%) |
Jan 04, 2010 | 23.56 | 23.97 | 23.45 | 23.93 | 23,254,586 | +0.69(+2.96%) |
Dec 31, 2009 | 23.26 | 23.24 | 23.24 | 23.24 | 17,225,856 | +0.04(+0.16%) |
Dec 30, 2009 | 23.01 | 23.21 | 22.98 | 23.20 | 9,725,703 | +0.09(+0.37%) |
Dec 29, 2009 | 23.32 | 23.38 | 23.08 | 23.12 | 10,305,749 | -0.16(-0.70%) |
Dec 28, 2009 | 23.21 | 23.32 | 23.13 | 23.28 | 8,856,420 | +0.13(+0.57%) |
Dec 24, 2009 | 22.97 | 23.18 | 22.94 | 23.15 | 4,910,590 | +0.18(+0.77%) |
Dec 23, 2009 | 23.08 | 23.16 | 22.92 | 22.97 | 11,021,618 | -0.16(-0.71%) |
Dec 22, 2009 | 23.06 | 23.20 | 23.00 | 23.13 | 16,669,923 | +0.11(+0.47%) |
Dec 21, 2009 | 22.84 | 23.02 | 22.80 | 23.02 | 18,841,460 | +0.36(+1.61%) |
Dec 18, 2009 | 23.05 | 23.07 | 22.48 | 22.66 | 32,725,814 | -0.19(-0.82%) |
Dec 17, 2009 | 23.00 | 23.12 | 22.82 | 22.85 | 19,498,316 | -0.46(-1.99%) |
Dec 16, 2009 | 23.18 | 23.44 | 23.12 | 23.31 | 17,590,244 | +0.26(+1.12%) |
Dec 15, 2009 | 23.03 | 23.26 | 22.91 | 23.05 | 17,305,990 | -0.20(-0.84%) |
Dec 14, 2009 | 23.26 | 23.32 | 23.15 | 23.25 | 22,734,654 | +0.08(+0.33%) |
Dec 11, 2009 | 23.21 | 23.29 | 23.02 | 23.17 | 15,542,418 | +0.01(+0.06%) |
Dec 10, 2009 | 23.00 | 23.20 | 22.87 | 23.16 | 20,207,048 | +0.30(+1.33%) |
Dec 09, 2009 | 22.79 | 22.98 | 22.67 | 22.85 | 20,213,614 | +0.13(+0.56%) |
Dec 08, 2009 | 22.93 | 22.94 | 22.66 | 22.72 | 22,175,874 | -0.40(-1.73%) |
Dec 07, 2009 | 22.98 | 23.37 | 22.95 | 23.12 | 15,543,256 | +0.07(+0.32%) |
Dec 04, 2009 | 23.55 | 23.79 | 22.98 | 23.05 | 22,892,326 | -0.23(-1.00%) |
Dec 03, 2009 | 23.57 | 23.64 | 23.23 | 23.28 | 19,419,700 | -0.30(-1.29%) |
Dec 02, 2009 | 23.84 | 23.84 | 23.48 | 23.59 | 15,011,450 | -0.19(-0.80%) |
Dec 01, 2009 | 24.08 | 24.08 | 23.69 | 23.78 | 17,943,536 | +0.22(+0.95%) |
Nov 30, 2009 | 23.56 | 23.77 | 23.34 | 23.56 | 18,515,822 | -0.07(-0.29%) |
Nov 27, 2009 | 23.28 | 23.74 | 23.12 | 23.63 | 11,553,133 | -0.45(-1.85%) |
Nov 25, 2009 | 23.98 | 24.10 | 23.88 | 24.07 | 15,897,715 | +0.10(+0.42%) |
Nov 24, 2009 | 23.79 | 24.03 | 23.57 | 23.97 | 23,221,296 | +0.14(+0.59%) |
Nov 23, 2009 | 24.02 | 24.42 | 23.73 | 23.83 | 23,612,864 | +0.13(+0.56%) |
Nov 20, 2009 | 23.79 | 23.91 | 23.49 | 23.70 | 26,050,272 | -0.22(-0.91%) |
Nov 19, 2009 | 24.21 | 24.25 | 23.84 | 23.92 | 21,302,700 | -0.46(-1.90%) |
Nov 18, 2009 | 24.46 | 24.55 | 24.15 | 24.38 | 18,612,014 | -0.05(-0.20%) |
Nov 17, 2009 | 24.36 | 24.53 | 24.17 | 24.43 | 18,509,540 | -0.07(-0.28%) |
Nov 16, 2009 | 24.18 | 24.63 | 24.16 | 24.50 | 20,807,714 | +0.46(+1.91%) |
Nov 13, 2009 | 23.73 | 24.21 | 23.60 | 24.04 | 21,519,806 | +0.28(+1.17%) |
Nov 12, 2009 | 24.12 | 24.22 | 23.66 | 23.76 | 22,898,754 | -0.43(-1.77%) |
Nov 11, 2009 | 24.55 | 24.61 | 24.12 | 24.19 | 23,653,274 | -0.19(-0.77%) |
Nov 10, 2009 | 23.92 | 24.46 | 23.92 | 24.38 | 30,062,398 | +0.33(+1.36%) |
Nov 09, 2009 | 24.02 | 24.22 | 23.96 | 24.05 | 19,993,470 | +0.34(+1.42%) |
Nov 06, 2009 | 23.41 | 23.84 | 23.35 | 23.71 | 18,565,288 | +0.14(+0.60%) |
Nov 05, 2009 | 23.46 | 23.81 | 23.45 | 23.57 | 20,939,638 | +0.25(+1.07%) |
Nov 04, 2009 | 23.24 | 23.66 | 23.21 | 23.32 | 25,719,012 | +0.23(+0.99%) |
Nov 03, 2009 | 22.41 | 23.17 | 22.36 | 23.09 | 27,613,432 | +0.35(+1.54%) |
Nov 02, 2009 | 22.83 | 23.22 | 22.42 | 22.74 | 24,442,580 | -0.09(-0.40%) |
Oct 30, 2009 | 23.28 | 23.39 | 22.62 | 22.83 | 36,264,716 | -0.52(-2.24%) |
Oct 29, 2009 | 22.77 | 23.46 | 22.65 | 23.36 | 36,552,572 | +0.84(+3.72%) |
Oct 28, 2009 | 23.17 | 23.34 | 22.42 | 22.52 | 56,946,968 | -0.87(-3.72%) |
Oct 27, 2009 | 23.32 | 23.65 | 23.23 | 23.39 | 43,530,244 | +0.30(+1.30%) |
Oct 26, 2009 | 23.73 | 24.21 | 22.94 | 23.09 | 36,194,116 | -0.56(-2.37%) |
Oct 23, 2009 | 23.67 | 23.73 | 23.49 | 23.65 | 24,294,818 | -0.44(-1.81%) |
Oct 22, 2009 | 24.04 | 24.11 | 23.62 | 24.09 | 24,307,118 | -0.02(-0.08%) |
Oct 21, 2009 | 23.96 | 24.62 | 23.78 | 24.10 | 29,619,064 | +0.03(+0.13%) |
Oct 20, 2009 | 23.81 | 24.09 | 23.78 | 24.07 | 22,991,828 | -0.08(-0.34%) |
Oct 19, 2009 | 23.78 | 24.30 | 23.66 | 24.15 | 28,572,886 | +0.51(+2.16%) |
Oct 16, 2009 | 23.44 | 23.82 | 23.40 | 23.64 | 29,199,130 | +0.09(+0.37%) |
Oct 15, 2009 | 23.03 | 23.61 | 22.93 | 23.56 | 37,573,024 | +0.42(+1.83%) |
Oct 14, 2009 | 23.36 | 23.42 | 23.09 | 23.13 | 35,894,360 | -0.06(-0.25%) |
Oct 13, 2009 | 23.36 | 23.43 | 22.93 | 23.19 | 25,967,622 | -0.18(-0.76%) |
Oct 12, 2009 | 23.52 | 23.61 | 23.27 | 23.37 | 20,269,604 | +0.26(+1.14%) |
Oct 09, 2009 | 23.25 | 23.31 | 22.88 | 23.11 | 27,311,822 | -0.29(-1.23%) |
Oct 08, 2009 | 22.73 | 23.66 | 22.62 | 23.39 | 63,275,368 | +0.78(+3.44%) |
Oct 07, 2009 | 21.88 | 22.64 | 21.84 | 22.62 | 54,104,384 | +0.59(+2.66%) |
Oct 06, 2009 | 22.04 | 22.20 | 21.85 | 22.03 | 40,709,388 | +0.25(+1.15%) |
Oct 05, 2009 | 21.44 | 21.87 | 21.36 | 21.78 | 38,744,672 | +0.48(+2.27%) |
Oct 02, 2009 | 20.57 | 21.41 | 20.48 | 21.30 | 59,010,152 | +0.59(+2.86%) |
Oct 01, 2009 | 20.48 | 20.85 | 20.42 | 20.70 | 52,557,764 | +0.15(+0.75%) |
Sep 30, 2009 | 20.65 | 20.71 | 20.26 | 20.55 | 37,335,732 | -0.03(-0.13%) |
Sep 29, 2009 | 20.95 | 20.95 | 20.54 | 20.58 | 25,081,666 | -0.26(-1.27%) |
Sep 28, 2009 | 20.58 | 20.88 | 20.56 | 20.84 | 18,785,392 | +0.34(+1.64%) |
Sep 25, 2009 | 20.52 | 20.73 | 20.44 | 20.50 | 19,514,824 | +0.00(+0.00%) |
Sep 24, 2009 | 20.87 | 20.90 | 20.39 | 20.50 | 25,813,416 | -0.35(-1.68%) |
Sep 23, 2009 | 21.28 | 21.29 | 20.82 | 20.85 | 31,712,190 | -0.37(-1.74%) |
Sep 22, 2009 | 21.23 | 21.32 | 21.10 | 21.22 | 17,409,772 | +0.22(+1.06%) |
Sep 21, 2009 | 21.00 | 21.09 | 20.84 | 21.00 | 20,993,028 | -0.30(-1.39%) |
Sep 18, 2009 | 21.40 | 21.52 | 21.16 | 21.30 | 27,063,740 | +0.00(+0.02%) |
Sep 17, 2009 | 21.24 | 21.41 | 21.09 | 21.29 | 24,021,494 | +0.12(+0.56%) |
Sep 16, 2009 | 21.22 | 21.31 | 21.09 | 21.17 | 26,473,312 | +0.09(+0.43%) |
Sep 15, 2009 | 21.25 | 21.28 | 20.95 | 21.08 | 32,445,618 | -0.12(-0.56%) |
Sep 14, 2009 | 20.64 | 21.24 | 20.62 | 21.20 | 24,567,104 | +0.29(+1.37%) |
Sep 11, 2009 | 21.16 | 21.26 | 20.80 | 20.91 | 23,519,022 | -0.19(-0.91%) |
Sep 10, 2009 | 20.95 | 21.14 | 20.79 | 21.10 | 22,207,430 | +0.25(+1.20%) |
Sep 09, 2009 | 21.00 | 21.06 | 20.72 | 20.85 | 22,514,110 | -0.08(-0.37%) |
Sep 08, 2009 | 20.82 | 21.04 | 20.80 | 20.93 | 20,135,092 | +0.47(+2.29%) |
Sep 04, 2009 | 20.05 | 20.53 | 20.05 | 20.46 | 18,637,878 | +0.34(+1.70%) |
Sep 03, 2009 | 20.27 | 20.29 | 19.99 | 20.12 | 15,808,197 | -0.05(-0.27%) |
Sep 02, 2009 | 20.36 | 20.42 | 20.13 | 20.18 | 23,264,968 | +0.09(+0.45%) |
Sep 01, 2009 | 20.47 | 20.72 | 20.02 | 20.09 | 33,622,068 | -0.41(-1.98%) |
Aug 31, 2009 | 20.57 | 20.63 | 20.33 | 20.49 | 22,608,344 | -0.30(-1.47%) |
Aug 28, 2009 | 20.91 | 20.98 | 20.69 | 20.80 | 14,610,971 | -0.01(-0.07%) |
Aug 27, 2009 | 20.70 | 20.88 | 20.28 | 20.81 | 33,058,890 | +0.06(+0.31%) |
Aug 26, 2009 | 20.32 | 20.82 | 20.25 | 20.75 | 34,151,024 | +0.25(+1.24%) |
Aug 25, 2009 | 20.70 | 20.85 | 20.42 | 20.49 | 25,855,938 | -0.13(-0.62%) |
Aug 24, 2009 | 20.27 | 20.66 | 20.22 | 20.62 | 37,462,376 | +0.51(+2.51%) |
Aug 21, 2009 | 20.01 | 20.16 | 19.91 | 20.11 | 34,505,748 | +0.43(+2.20%) |
Aug 20, 2009 | 19.64 | 19.86 | 19.56 | 19.68 | 19,941,976 | +0.06(+0.30%) |
Aug 19, 2009 | 19.19 | 19.86 | 19.13 | 19.62 | 22,802,620 | +0.24(+1.24%) |
Aug 18, 2009 | 19.31 | 19.48 | 19.20 | 19.38 | 17,835,548 | +0.13(+0.69%) |
Aug 17, 2009 | 19.48 | 19.48 | 19.14 | 19.25 | 22,477,838 | -0.67(-3.36%) |
Aug 14, 2009 | 20.12 | 20.20 | 19.68 | 19.92 | 18,611,734 | -0.20(-1.00%) |
Aug 13, 2009 | 20.04 | 20.14 | 19.85 | 20.12 | 23,037,034 | +0.15(+0.73%) |
Aug 12, 2009 | 19.86 | 20.11 | 19.86 | 19.97 | 24,533,312 | +0.12(+0.62%) |
Aug 11, 2009 | 20.04 | 20.14 | 19.82 | 19.85 | 17,855,360 | -0.27(-1.36%) |
Aug 10, 2009 | 20.02 | 20.25 | 19.95 | 20.12 | 18,664,748 | +0.07(+0.34%) |
Aug 07, 2009 | 20.34 | 20.40 | 19.99 | 20.05 | 15,549,978 | -0.02(-0.11%) |
Aug 06, 2009 | 20.31 | 20.34 | 19.94 | 20.08 | 17,621,960 | -0.21(-1.05%) |
Aug 05, 2009 | 20.42 | 20.44 | 20.09 | 20.29 | 19,525,014 | -0.04(-0.18%) |
Aug 04, 2009 | 20.39 | 20.51 | 20.22 | 20.33 | 19,263,524 | -0.11(-0.55%) |