Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.12 | 24.21 | 23.41 | 24.12 | 16,520,046 | -0.19(-0.76%) |
Jul 29, 2010 | 24.37 | 24.66 | 23.91 | 24.31 | 27,580 | -0.27(-1.12%) |
Jul 28, 2010 | 24.58 | 24.58 | 23.99 | 24.58 | 2,939 | +0.00(+0.00%) |
Jul 27, 2010 | 24.58 | 25.09 | 24.22 | 24.58 | 59,004 | -0.33(-1.33%) |
Jul 26, 2010 | 24.71 | 24.92 | 24.41 | 24.92 | 10,531,946 | +0.22(+0.88%) |
Jul 23, 2010 | 24.32 | 24.71 | 23.83 | 24.70 | 15,263,576 | +0.23(+0.96%) |
Jul 22, 2010 | 24.46 | 24.79 | 24.35 | 24.46 | 64,203 | +0.34(+1.41%) |
Jul 21, 2010 | 24.46 | 24.74 | 23.87 | 24.12 | 19,256,990 | -0.31(-1.29%) |
Jul 20, 2010 | 24.44 | 24.69 | 23.38 | 24.44 | 30,897,022 | +0.89(+3.77%) |
Jul 19, 2010 | 23.24 | 23.76 | 22.83 | 23.55 | 48,540,404 | +1.34(+6.03%) |
Jul 16, 2010 | 22.21 | 22.64 | 22.20 | 22.21 | 25,570,234 | -0.05(-0.22%) |
Jul 15, 2010 | 22.71 | 22.86 | 22.05 | 22.26 | 21,816,604 | -0.48(-2.13%) |
Jul 14, 2010 | 22.53 | 23.00 | 22.22 | 22.74 | 26,345 | +0.03(+0.14%) |
Jul 13, 2010 | 22.71 | 23.12 | 22.39 | 22.71 | 47,310 | -0.03(-0.14%) |
Jul 12, 2010 | 22.99 | 23.33 | 22.40 | 22.74 | 20,819,004 | -0.38(-1.64%) |
Jul 09, 2010 | 23.12 | 23.21 | 22.61 | 23.12 | 17,949,834 | -0.06(-0.24%) |
Jul 08, 2010 | 22.73 | 23.28 | 22.40 | 23.18 | 56,012 | +0.58(+2.57%) |
Jul 07, 2010 | 21.64 | 22.66 | 21.51 | 22.60 | 30,830,816 | +1.24(+5.78%) |
Jul 06, 2010 | 21.37 | 21.74 | 20.99 | 21.36 | 167,143 | +0.58(+2.80%) |
Jul 02, 2010 | 20.78 | 21.03 | 20.21 | 20.78 | 27,612,106 | +0.58(+2.88%) |
Jul 01, 2010 | 20.33 | 20.38 | 19.59 | 20.20 | 33,997,384 | +0.38(+1.91%) |
Jun 30, 2010 | 19.79 | 20.68 | 19.72 | 19.82 | 25,374 | +0.08(+0.41%) |
Jun 29, 2010 | 20.50 | 20.57 | 19.59 | 19.74 | 87,790 | -1.53(-7.18%) |
Jun 25, 2010 | 21.27 | 21.27 | 20.40 | 21.27 | 35,532,620 | +0.91(+4.48%) |
Jun 24, 2010 | 20.67 | 20.83 | 20.23 | 20.35 | 22,024 | -0.46(-2.21%) |
Jun 23, 2010 | 21.03 | 21.09 | 20.57 | 20.81 | 17,430,476 | -0.17(-0.81%) |
Jun 22, 2010 | 21.79 | 22.04 | 20.89 | 20.98 | 187,501 | -0.86(-3.92%) |
Jun 21, 2010 | 22.24 | 22.40 | 21.61 | 21.84 | 22,738,632 | +0.06(+0.26%) |
Jun 18, 2010 | 21.78 | 21.80 | 21.02 | 21.78 | 17,380,684 | +0.48(+2.24%) |
Jun 17, 2010 | 21.36 | 21.51 | 20.99 | 21.31 | 1,238 | +0.11(+0.53%) |
Jun 16, 2010 | 20.52 | 21.63 | 20.51 | 21.19 | 34,891,596 | +0.64(+3.10%) |
Jun 15, 2010 | 19.66 | 20.63 | 19.64 | 20.56 | 16,973 | +1.16(+5.99%) |
Jun 14, 2010 | 20.13 | 20.13 | 19.33 | 19.39 | 17,783,966 | -0.30(-1.52%) |
Jun 11, 2010 | 19.42 | 19.99 | 19.22 | 19.69 | 17,769,236 | +0.14(+0.70%) |
Jun 10, 2010 | 18.75 | 19.62 | 18.67 | 19.55 | 28,032 | +1.34(+7.36%) |
Jun 09, 2010 | 18.71 | 19.55 | 17.98 | 18.21 | 38,224,660 | -0.37(-2.00%) |
Jun 08, 2010 | 18.50 | 18.76 | 17.96 | 18.59 | 66,309 | +0.18(+0.96%) |
Jun 07, 2010 | 18.71 | 19.22 | 18.30 | 18.41 | 26,121,514 | -0.25(-1.34%) |
Jun 04, 2010 | 18.66 | 19.37 | 18.48 | 18.66 | 34,626,772 | -0.42(-2.20%) |
Jun 03, 2010 | 19.49 | 19.49 | 18.49 | 19.08 | 3,631 | -0.04(-0.21%) |
Jun 02, 2010 | 17.75 | 19.25 | 17.58 | 19.12 | 373,221 | +2.04(+11.96%) |
Jun 01, 2010 | 18.81 | 19.02 | 17.04 | 17.08 | 418,693 | -2.97(-14.82%) |
May 28, 2010 | 20.05 | 21.82 | 19.91 | 20.05 | 45,929,224 | -1.74(-8.00%) |
May 27, 2010 | 21.88 | 22.00 | 21.19 | 21.79 | 35,068,464 | +0.97(+4.65%) |
May 26, 2010 | 20.82 | 21.32 | 20.73 | 20.82 | 720 | +0.21(+1.01%) |
May 25, 2010 | 19.91 | 20.67 | 19.58 | 20.61 | 80,151 | -0.02(-0.12%) |
May 24, 2010 | 21.45 | 21.51 | 20.57 | 20.64 | 19,855,542 | -0.87(-4.04%) |
May 21, 2010 | 20.56 | 21.58 | 20.29 | 21.51 | 28,388,008 | +0.41(+1.94%) |
May 20, 2010 | 20.80 | 21.55 | 20.73 | 21.10 | 28,963 | -0.72(-3.32%) |
May 19, 2010 | 22.10 | 22.85 | 21.53 | 21.82 | 25,565,044 | -0.42(-1.88%) |
May 18, 2010 | 22.73 | 23.20 | 22.01 | 22.24 | 72,430 | -0.17(-0.75%) |
May 17, 2010 | 22.89 | 23.06 | 21.73 | 22.41 | 22,909,046 | -0.19(-0.85%) |
May 14, 2010 | 22.60 | 23.60 | 22.33 | 22.60 | 24,133,218 | -0.74(-3.17%) |
May 13, 2010 | 24.02 | 24.03 | 23.28 | 23.34 | 25,183,048 | +0.02(+0.09%) |
May 12, 2010 | 22.92 | 23.73 | 22.92 | 23.32 | 25,988,502 | +0.52(+2.28%) |
May 11, 2010 | 22.75 | 23.40 | 22.71 | 22.80 | 325,907 | +0.60(+2.72%) |
May 10, 2010 | 21.89 | 22.83 | 21.61 | 22.20 | 48,301,544 | +0.06(+0.29%) |
May 07, 2010 | 22.20 | 23.03 | 21.48 | 22.13 | 38,383,984 | -1.01(-4.38%) |
May 06, 2010 | 23.12 | 24.33 | 21.70 | 23.15 | 14,011 | -0.76(-3.18%) |
May 05, 2010 | 24.25 | 24.81 | 23.85 | 23.91 | 31,119,312 | -0.48(-1.96%) |
May 04, 2010 | 24.74 | 24.94 | 23.95 | 24.39 | 3,752 | -0.87(-3.44%) |
May 03, 2010 | 24.08 | 26.04 | 23.90 | 25.26 | 53,329,564 | +0.60(+2.41%) |
Apr 30, 2010 | 23.90 | 25.29 | 23.38 | 24.66 | 75,459,288 | -0.76(-3.01%) |
Apr 29, 2010 | 27.02 | 27.44 | 23.53 | 25.42 | 91,412,312 | -1.41(-5.25%) |
Apr 28, 2010 | 26.51 | 26.90 | 26.10 | 26.83 | 16,043,936 | +0.43(+1.65%) |
Apr 27, 2010 | 27.48 | 27.52 | 26.28 | 26.40 | 21,286,092 | -1.34(-4.82%) |
Apr 26, 2010 | 28.14 | 28.18 | 27.59 | 27.73 | 14,303,961 | -0.39(-1.40%) |
Apr 23, 2010 | 27.39 | 28.34 | 27.30 | 28.13 | 23,432,008 | +0.99(+3.65%) |
Apr 22, 2010 | 26.49 | 27.26 | 26.30 | 27.14 | 14,607,020 | +0.35(+1.32%) |
Apr 21, 2010 | 26.78 | 27.33 | 26.50 | 26.78 | 75,818 | -0.02(-0.06%) |
Apr 20, 2010 | 25.70 | 27.03 | 25.67 | 26.80 | 44,360 | +1.40(+5.51%) |
Apr 19, 2010 | 25.31 | 26.12 | 25.08 | 25.40 | 26,282,386 | -0.06(-0.22%) |
Apr 16, 2010 | 25.98 | 26.11 | 24.97 | 25.46 | 20,761,276 | -0.71(-2.71%) |
Apr 15, 2010 | 26.04 | 26.29 | 25.86 | 26.16 | 12,993,725 | +0.07(+0.28%) |
Apr 14, 2010 | 25.52 | 26.15 | 25.38 | 26.09 | 14,852,823 | +0.81(+3.21%) |
Apr 13, 2010 | 25.33 | 25.41 | 25.00 | 25.28 | 11,243,306 | -0.06(-0.25%) |
Apr 12, 2010 | 25.34 | 25.71 | 25.28 | 25.34 | 8,415,307 | -0.06(-0.22%) |
Apr 09, 2010 | 25.61 | 25.75 | 25.09 | 25.40 | 10,315,158 | -0.07(-0.28%) |
Apr 08, 2010 | 25.22 | 25.50 | 24.85 | 25.47 | 13,812,222 | +0.02(+0.09%) |
Apr 07, 2010 | 25.96 | 26.00 | 25.26 | 25.45 | 15,983,820 | -0.46(-1.77%) |
Apr 06, 2010 | 25.71 | 26.09 | 25.64 | 25.91 | 12,122,869 | +0.56(+2.19%) |
Apr 05, 2010 | 25.06 | 25.73 | 24.77 | 25.35 | 20,596,880 | +0.62(+2.50%) |
Apr 01, 2010 | 24.56 | 24.73 | 24.73 | 24.73 | 16,393,511 | +0.49(+2.02%) |
Mar 31, 2010 | 24.34 | 24.40 | 24.09 | 24.24 | 13,061,201 | +0.10(+0.43%) |
Mar 30, 2010 | 24.10 | 24.35 | 24.01 | 24.14 | 14,657,065 | +0.10(+0.44%) |
Mar 29, 2010 | 23.86 | 24.21 | 23.72 | 24.03 | 15,231,724 | +0.41(+1.74%) |
Mar 26, 2010 | 23.98 | 24.03 | 23.53 | 23.62 | 15,515,205 | -0.17(-0.71%) |
Mar 25, 2010 | 24.54 | 24.66 | 23.77 | 23.79 | 17,619,046 | -0.51(-2.12%) |
Mar 24, 2010 | 24.45 | 24.79 | 24.26 | 24.31 | 12,407,638 | -0.40(-1.63%) |
Mar 23, 2010 | 24.72 | 25.09 | 24.56 | 24.71 | 12,651,588 | +0.50(+2.06%) |
Mar 22, 2010 | 24.26 | 24.86 | 24.05 | 24.21 | 14,732,469 | -0.33(-1.34%) |
Mar 19, 2010 | 25.61 | 25.67 | 24.31 | 24.54 | 23,354,580 | -0.87(-3.42%) |
Mar 18, 2010 | 26.12 | 26.19 | 25.26 | 25.41 | 15,137,885 | -0.76(-2.89%) |
Mar 17, 2010 | 25.67 | 26.41 | 25.59 | 26.16 | 21,086,018 | +0.65(+2.55%) |
Mar 16, 2010 | 25.16 | 25.69 | 25.08 | 25.51 | 13,924,954 | +0.55(+2.19%) |
Mar 15, 2010 | 24.83 | 25.04 | 24.73 | 24.97 | 12,620,859 | -0.38(-1.49%) |
Mar 12, 2010 | 25.07 | 25.38 | 24.76 | 25.34 | 19,441,094 | +0.61(+2.47%) |
Mar 11, 2010 | 24.55 | 24.77 | 24.27 | 24.73 | 17,012,072 | +0.08(+0.33%) |
Mar 10, 2010 | 24.82 | 25.05 | 24.26 | 24.65 | 25,719,420 | -0.22(-0.87%) |
Mar 09, 2010 | 25.06 | 25.14 | 24.61 | 24.87 | 18,582,500 | -0.40(-1.59%) |
Mar 08, 2010 | 25.67 | 26.06 | 25.15 | 25.27 | 13,280,299 | -0.38(-1.47%) |
Mar 05, 2010 | 25.58 | 25.83 | 25.46 | 25.65 | 10,859,662 | +0.35(+1.37%) |
Mar 04, 2010 | 25.50 | 25.65 | 25.08 | 25.30 | 9,453,044 | -0.20(-0.79%) |
Mar 03, 2010 | 25.37 | 25.92 | 25.27 | 25.50 | 13,414,400 | +0.39(+1.57%) |
Mar 02, 2010 | 24.91 | 25.48 | 24.81 | 25.11 | 15,560,386 | +0.37(+1.50%) |
Mar 01, 2010 | 24.51 | 24.90 | 24.43 | 24.74 | 14,540,415 | +0.48(+1.99%) |
Feb 26, 2010 | 24.15 | 24.34 | 23.78 | 24.26 | 15,813,241 | +0.19(+0.80%) |
Feb 25, 2010 | 23.57 | 24.14 | 23.26 | 24.06 | 16,322,570 | +0.02(+0.07%) |
Feb 24, 2010 | 24.31 | 24.50 | 23.82 | 24.05 | 22,655,572 | -0.18(-0.73%) |
Feb 23, 2010 | 24.72 | 24.86 | 24.11 | 24.23 | 18,047,456 | -0.66(-2.64%) |
Feb 22, 2010 | 25.60 | 25.79 | 24.76 | 24.88 | 18,685,182 | -0.62(-2.42%) |
Feb 19, 2010 | 25.20 | 25.73 | 25.02 | 25.50 | 15,121,897 | +0.20(+0.79%) |
Feb 18, 2010 | 24.81 | 25.40 | 24.81 | 25.30 | 14,318,604 | +0.37(+1.48%) |
Feb 17, 2010 | 24.99 | 25.06 | 24.65 | 24.93 | 14,204,243 | +0.02(+0.10%) |
Feb 16, 2010 | 24.61 | 24.98 | 24.41 | 24.91 | 18,734,946 | +0.83(+3.43%) |
Feb 12, 2010 | 23.74 | 24.08 | 24.08 | 24.08 | 18,676,324 | -0.11(-0.46%) |
Feb 11, 2010 | 23.46 | 24.25 | 23.16 | 24.19 | 18,067,830 | +0.75(+3.18%) |
Feb 10, 2010 | 23.27 | 23.67 | 22.86 | 23.45 | 15,147,499 | +0.12(+0.52%) |
Feb 09, 2010 | 22.91 | 23.81 | 22.91 | 23.33 | 25,151,506 | +0.41(+1.79%) |
Feb 08, 2010 | 22.73 | 23.28 | 22.50 | 22.92 | 20,366,030 | +0.22(+0.99%) |
Feb 05, 2010 | 23.11 | 23.47 | 22.23 | 22.69 | 27,547,422 | -0.46(-1.97%) |
Feb 04, 2010 | 24.04 | 24.04 | 23.03 | 23.15 | 22,389,532 | -1.20(-4.94%) |
Feb 03, 2010 | 24.63 | 25.04 | 24.19 | 24.35 | 13,825,451 | -0.32(-1.30%) |
Feb 02, 2010 | 24.71 | 25.27 | 24.41 | 24.67 | 20,462,484 | +0.12(+0.47%) |
Feb 01, 2010 | 23.72 | 24.63 | 23.69 | 24.56 | 17,219,860 | +1.13(+4.81%) |
Jan 29, 2010 | 24.05 | 24.59 | 23.27 | 23.43 | 22,685,402 | -0.35(-1.48%) |
Jan 28, 2010 | 24.73 | 24.73 | 23.55 | 23.78 | 21,044,806 | -0.61(-2.50%) |
Jan 27, 2010 | 24.65 | 24.76 | 23.58 | 24.39 | 24,198,160 | -0.38(-1.52%) |
Jan 26, 2010 | 24.73 | 25.26 | 24.31 | 24.77 | 23,599,850 | -0.15(-0.61%) |
Jan 25, 2010 | 23.82 | 25.27 | 23.68 | 24.92 | 37,168,640 | -0.06(-0.26%) |
Jan 22, 2010 | 25.89 | 26.05 | 24.91 | 24.99 | 26,902,046 | -1.11(-4.24%) |
Jan 21, 2010 | 26.67 | 26.89 | 26.07 | 26.09 | 25,962,058 | -0.59(-2.22%) |
Jan 20, 2010 | 27.35 | 27.47 | 26.48 | 26.69 | 21,770,786 | -1.07(-3.84%) |
Jan 19, 2010 | 27.15 | 27.85 | 27.15 | 27.75 | 14,982,265 | +0.46(+1.67%) |
Jan 15, 2010 | 27.43 | 27.30 | 27.30 | 27.30 | 14,918,695 | -0.22(-0.82%) |
Jan 14, 2010 | 27.34 | 27.79 | 27.03 | 27.52 | 14,969,616 | +0.21(+0.76%) |
Jan 13, 2010 | 26.75 | 27.44 | 26.61 | 27.31 | 17,310,046 | +0.61(+2.28%) |
Jan 12, 2010 | 26.61 | 27.06 | 26.36 | 26.70 | 19,621,642 | -0.39(-1.45%) |
Jan 11, 2010 | 27.84 | 27.97 | 26.78 | 27.10 | 19,875,608 | -0.27(-1.00%) |
Jan 08, 2010 | 26.43 | 27.39 | 26.06 | 27.37 | 28,691,132 | +1.32(+5.05%) |
Jan 07, 2010 | 25.92 | 26.09 | 25.60 | 26.05 | 11,211,129 | +0.06(+0.25%) |
Jan 06, 2010 | 25.46 | 26.14 | 25.38 | 25.99 | 19,598,142 | +0.60(+2.37%) |
Jan 05, 2010 | 25.09 | 25.53 | 24.86 | 25.39 | 23,673,956 | +0.32(+1.28%) |
Jan 04, 2010 | 24.64 | 25.14 | 24.59 | 25.07 | 14,425,632 | +0.93(+3.86%) |
Dec 31, 2009 | 24.31 | 24.14 | 24.14 | 24.14 | 9,572,594 | +0.10(+0.40%) |
Dec 30, 2009 | 23.76 | 24.10 | 23.54 | 24.04 | 9,313,863 | +0.26(+1.11%) |
Dec 29, 2009 | 24.39 | 24.49 | 23.70 | 23.78 | 11,623,945 | -0.54(-2.21%) |
Dec 28, 2009 | 24.32 | 24.58 | 24.20 | 24.31 | 6,733,848 | +0.03(+0.13%) |
Dec 24, 2009 | 24.47 | 24.58 | 24.22 | 24.28 | 4,221,008 | -0.15(-0.62%) |
Dec 23, 2009 | 24.42 | 24.51 | 24.31 | 24.43 | 9,021,080 | +0.24(+0.99%) |
Dec 22, 2009 | 24.23 | 24.47 | 24.14 | 24.19 | 10,331,277 | -0.23(-0.95%) |
Dec 21, 2009 | 23.97 | 24.59 | 23.97 | 24.43 | 14,240,387 | +0.67(+2.80%) |
Dec 18, 2009 | 24.37 | 24.38 | 23.65 | 23.76 | 20,990,676 | -0.37(-1.53%) |
Dec 17, 2009 | 23.59 | 24.24 | 23.50 | 24.13 | 25,004,548 | +0.47(+2.00%) |
Dec 16, 2009 | 23.54 | 24.17 | 23.50 | 23.66 | 14,435,201 | +0.30(+1.27%) |
Dec 15, 2009 | 22.94 | 23.66 | 22.94 | 23.36 | 14,932,274 | +0.38(+1.68%) |
Dec 14, 2009 | 23.14 | 23.22 | 22.96 | 22.97 | 12,169,243 | +0.43(+1.89%) |
Dec 11, 2009 | 22.46 | 22.90 | 22.36 | 22.55 | 14,547,610 | -0.05(-0.21%) |
Dec 10, 2009 | 22.12 | 22.78 | 22.12 | 22.60 | 18,609,760 | +0.57(+2.59%) |
Dec 09, 2009 | 21.38 | 22.15 | 21.30 | 22.03 | 21,884,640 | +0.53(+2.46%) |
Dec 08, 2009 | 21.94 | 21.98 | 21.42 | 21.50 | 22,556,004 | -0.72(-3.25%) |
Dec 07, 2009 | 22.12 | 22.65 | 22.06 | 22.22 | 11,301,028 | -0.09(-0.40%) |
Dec 04, 2009 | 22.89 | 23.23 | 21.98 | 22.31 | 16,581,736 | -0.20(-0.89%) |
Dec 03, 2009 | 23.06 | 23.15 | 22.44 | 22.51 | 17,985,332 | -0.71(-3.07%) |
Dec 02, 2009 | 23.45 | 23.72 | 23.06 | 23.22 | 14,686,254 | -0.32(-1.36%) |
Dec 01, 2009 | 23.77 | 23.96 | 23.47 | 23.54 | 17,380,654 | +0.06(+0.27%) |
Nov 30, 2009 | 23.10 | 23.58 | 23.02 | 23.48 | 18,042,828 | +0.22(+0.93%) |
Nov 27, 2009 | 23.18 | 23.54 | 22.62 | 23.26 | 11,046,910 | -0.90(-3.71%) |
Nov 25, 2009 | 23.95 | 24.27 | 23.43 | 24.16 | 23,019,218 | -0.20(-0.82%) |
Nov 24, 2009 | 24.20 | 24.61 | 23.96 | 24.36 | 12,325,459 | +0.02(+0.07%) |
Nov 23, 2009 | 24.49 | 24.70 | 24.16 | 24.34 | 14,185,659 | +0.45(+1.87%) |
Nov 20, 2009 | 24.17 | 24.36 | 23.77 | 23.89 | 19,375,332 | -0.45(-1.84%) |
Nov 19, 2009 | 25.11 | 25.13 | 24.17 | 24.34 | 15,911,226 | -1.00(-3.94%) |
Nov 18, 2009 | 25.55 | 25.55 | 24.94 | 25.34 | 12,980,931 | -0.05(-0.19%) |
Nov 17, 2009 | 25.25 | 25.56 | 24.97 | 25.39 | 10,991,756 | +0.02(+0.09%) |
Nov 16, 2009 | 24.73 | 25.59 | 24.64 | 25.37 | 17,897,934 | +0.81(+3.29%) |
Nov 13, 2009 | 24.24 | 24.77 | 23.91 | 24.56 | 15,312,614 | +0.33(+1.35%) |
Nov 12, 2009 | 24.97 | 25.05 | 24.09 | 24.23 | 19,904,334 | -0.90(-3.56%) |
Nov 11, 2009 | 25.44 | 25.59 | 24.87 | 25.13 | 13,580,621 | -0.04(-0.16%) |
Nov 10, 2009 | 25.14 | 25.49 | 24.65 | 25.17 | 12,748,840 | -0.13(-0.51%) |
Nov 09, 2009 | 25.45 | 25.57 | 25.12 | 25.29 | 14,705,166 | +0.48(+1.93%) |
Nov 06, 2009 | 24.15 | 25.25 | 24.15 | 24.81 | 19,964,710 | +0.40(+1.64%) |
Nov 05, 2009 | 24.35 | 24.61 | 24.20 | 24.41 | 16,070,277 | +0.24(+0.99%) |
Nov 04, 2009 | 24.36 | 24.79 | 24.11 | 24.17 | 23,381,252 | -0.06(-0.26%) |
Nov 03, 2009 | 22.98 | 24.39 | 22.90 | 24.24 | 23,001,278 | +0.84(+3.59%) |
Nov 02, 2009 | 23.43 | 24.01 | 22.84 | 23.40 | 22,451,084 | +0.04(+0.17%) |
Oct 30, 2009 | 24.13 | 24.25 | 23.20 | 23.36 | 24,139,406 | -0.90(-3.69%) |
Oct 29, 2009 | 23.39 | 24.29 | 23.27 | 24.25 | 23,008,038 | +1.11(+4.80%) |
Oct 28, 2009 | 23.77 | 23.91 | 23.02 | 23.14 | 27,568,228 | -0.88(-3.66%) |
Oct 27, 2009 | 23.78 | 24.29 | 23.46 | 24.02 | 20,535,480 | +0.27(+1.14%) |
Oct 26, 2009 | 24.23 | 24.83 | 23.57 | 23.75 | 18,484,002 | -0.41(-1.69%) |
Oct 23, 2009 | 24.25 | 24.30 | 23.88 | 24.16 | 21,181,054 | -0.96(-3.82%) |
Oct 22, 2009 | 24.68 | 25.27 | 24.29 | 25.12 | 14,489,194 | +0.33(+1.32%) |
Oct 21, 2009 | 24.44 | 25.55 | 24.31 | 24.79 | 23,109,090 | +0.16(+0.65%) |
Oct 20, 2009 | 24.25 | 24.70 | 24.21 | 24.63 | 22,354,078 | -0.20(-0.81%) |
Oct 19, 2009 | 24.71 | 24.96 | 24.45 | 24.83 | 26,004,684 | +0.52(+2.14%) |
Oct 16, 2009 | 24.09 | 25.01 | 23.94 | 24.31 | 38,984,296 | +0.44(+1.84%) |
Oct 15, 2009 | 23.14 | 23.99 | 23.14 | 23.87 | 38,193,040 | +0.53(+2.26%) |
Oct 14, 2009 | 23.18 | 23.40 | 22.99 | 23.34 | 15,297,480 | +0.58(+2.53%) |
Oct 13, 2009 | 23.19 | 23.26 | 22.51 | 22.77 | 17,153,176 | -0.40(-1.73%) |
Oct 12, 2009 | 23.02 | 23.18 | 22.75 | 23.17 | 17,381,920 | +0.60(+2.66%) |
Oct 09, 2009 | 22.90 | 23.02 | 22.39 | 22.57 | 13,653,221 | -0.46(-2.01%) |
Oct 08, 2009 | 22.65 | 23.10 | 22.42 | 23.03 | 22,874,256 | +0.62(+2.78%) |
Oct 07, 2009 | 21.47 | 22.46 | 21.46 | 22.41 | 20,885,528 | +0.93(+4.32%) |
Oct 06, 2009 | 21.54 | 21.94 | 21.31 | 21.48 | 16,868,658 | +0.30(+1.44%) |
Oct 05, 2009 | 20.53 | 21.31 | 20.50 | 21.18 | 12,480,457 | +0.59(+2.87%) |
Oct 02, 2009 | 20.45 | 20.84 | 20.39 | 20.58 | 15,679,178 | -0.53(-2.50%) |
Oct 01, 2009 | 21.69 | 21.79 | 21.06 | 21.11 | 21,125,316 | -0.58(-2.65%) |
Sep 30, 2009 | 21.97 | 22.00 | 21.28 | 21.69 | 14,953,414 | -0.15(-0.70%) |
Sep 29, 2009 | 21.72 | 22.03 | 21.50 | 21.84 | 11,334,108 | +0.04(+0.16%) |
Sep 28, 2009 | 21.46 | 21.90 | 21.30 | 21.80 | 9,778,825 | +0.42(+1.97%) |
Sep 25, 2009 | 21.20 | 21.54 | 20.94 | 21.38 | 14,066,905 | -0.02(-0.11%) |
Sep 24, 2009 | 21.94 | 21.98 | 21.25 | 21.41 | 14,603,984 | -0.46(-2.12%) |
Sep 23, 2009 | 22.76 | 22.86 | 21.86 | 21.87 | 13,820,760 | -0.78(-3.43%) |
Sep 22, 2009 | 22.30 | 22.67 | 22.10 | 22.65 | 11,319,123 | +0.70(+3.17%) |
Sep 21, 2009 | 21.86 | 22.29 | 21.74 | 21.95 | 11,888,958 | -0.56(-2.49%) |
Sep 18, 2009 | 22.42 | 22.74 | 21.92 | 22.51 | 20,770,354 | +0.22(+1.00%) |
Sep 17, 2009 | 22.55 | 22.79 | 22.03 | 22.29 | 19,919,062 | -0.03(-0.14%) |
Sep 16, 2009 | 21.74 | 22.68 | 21.68 | 22.32 | 29,545,964 | +0.78(+3.60%) |
Sep 15, 2009 | 20.90 | 21.58 | 20.65 | 21.54 | 20,614,298 | +0.62(+2.98%) |
Sep 14, 2009 | 20.30 | 20.94 | 20.09 | 20.92 | 14,261,995 | +0.05(+0.23%) |
Sep 11, 2009 | 20.62 | 21.15 | 20.62 | 20.87 | 19,336,520 | +0.36(+1.75%) |
Sep 10, 2009 | 19.98 | 20.60 | 19.77 | 20.51 | 17,678,918 | +0.57(+2.85%) |
Sep 09, 2009 | 20.19 | 28.11 | 19.75 | 19.94 | 14,689,338 | -0.10(-0.48%) |
Sep 08, 2009 | 20.01 | 20.38 | 19.79 | 20.04 | 17,637,778 | +0.42(+2.12%) |
Sep 04, 2009 | 19.02 | 19.72 | 19.02 | 19.62 | 13,602,169 | +0.45(+2.34%) |
Sep 03, 2009 | 18.83 | 19.20 | 18.77 | 19.18 | 12,873,926 | +0.51(+2.74%) |
Sep 02, 2009 | 18.55 | 18.98 | 18.55 | 18.66 | 12,531,020 | -0.14(-0.72%) |
Sep 01, 2009 | 18.89 | 19.55 | 18.75 | 18.80 | 18,396,598 | -0.16(-0.84%) |
Aug 31, 2009 | 19.01 | 19.08 | 18.55 | 18.96 | 20,117,186 | -0.26(-1.37%) |
Aug 28, 2009 | 19.64 | 19.77 | 18.94 | 19.22 | 18,310,952 | -0.22(-1.11%) |
Aug 27, 2009 | 19.53 | 19.58 | 18.90 | 19.44 | 15,493,886 | -0.25(-1.29%) |
Aug 26, 2009 | 19.30 | 19.74 | 19.30 | 19.69 | 16,284,527 | +0.16(+0.82%) |
Aug 25, 2009 | 20.40 | 20.48 | 19.39 | 19.54 | 19,136,916 | -0.61(-3.01%) |
Aug 24, 2009 | 20.28 | 20.38 | 19.98 | 20.14 | 19,010,578 | +0.18(+0.92%) |
Aug 21, 2009 | 19.66 | 20.06 | 19.60 | 19.96 | 29,919,690 | +0.57(+2.92%) |
Aug 20, 2009 | 18.93 | 19.46 | 18.81 | 19.39 | 21,949,822 | +0.57(+3.00%) |
Aug 19, 2009 | 18.17 | 18.91 | 17.96 | 18.83 | 23,349,872 | +0.42(+2.29%) |
Aug 18, 2009 | 18.10 | 18.46 | 17.84 | 18.40 | 14,876,623 | +0.31(+1.72%) |
Aug 17, 2009 | 18.24 | 18.27 | 17.76 | 18.09 | 16,698,351 | -0.63(-3.36%) |
Aug 14, 2009 | 19.12 | 19.17 | 18.40 | 18.72 | 17,234,108 | -0.36(-1.88%) |
Aug 13, 2009 | 18.75 | 19.38 | 18.52 | 19.08 | 27,824,574 | +0.53(+2.83%) |
Aug 12, 2009 | 18.03 | 18.72 | 17.90 | 18.56 | 24,703,546 | +0.47(+2.60%) |
Aug 11, 2009 | 18.09 | 18.21 | 17.91 | 18.09 | 18,258,432 | -0.06(-0.35%) |
Aug 10, 2009 | 17.51 | 18.19 | 17.51 | 18.15 | 19,190,250 | +0.53(+3.03%) |
Aug 07, 2009 | 17.68 | 17.81 | 17.30 | 17.62 | 14,696,128 | +0.14(+0.82%) |
Aug 06, 2009 | 17.67 | 17.81 | 17.28 | 17.47 | 14,841,772 | -0.14(-0.77%) |
Aug 05, 2009 | 18.01 | 18.11 | 17.51 | 17.61 | 22,707,876 | -0.41(-2.26%) |
Aug 04, 2009 | 18.20 | 18.29 | 17.80 | 18.01 | 15,472,087 | -0.36(-1.95%) |