Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.61 | 20.64 | 19.97 | 20.61 | 20,549,092 | +0.33(+1.64%) |
Jul 29, 2010 | 20.43 | 20.61 | 20.07 | 20.27 | 2,213 | -0.02(-0.11%) |
Jul 28, 2010 | 20.30 | 20.93 | 20.24 | 20.30 | 2,040 | -0.36(-1.75%) |
Jul 27, 2010 | 20.66 | 21.23 | 20.63 | 20.66 | 3,330 | -0.30(-1.41%) |
Jul 26, 2010 | 20.41 | 21.01 | 20.41 | 20.95 | 22,342,272 | +0.53(+2.62%) |
Jul 23, 2010 | 20.34 | 20.50 | 20.17 | 20.42 | 26,256,460 | +0.02(+0.11%) |
Jul 22, 2010 | 20.03 | 20.58 | 20.03 | 20.40 | 40,051 | +0.54(+2.73%) |
Jul 21, 2010 | 20.08 | 20.25 | 19.77 | 19.86 | 23,741,978 | -0.33(-1.65%) |
Jul 20, 2010 | 20.19 | 20.26 | 19.24 | 20.19 | 32,206,574 | +0.62(+3.18%) |
Jul 19, 2010 | 19.63 | 19.70 | 19.41 | 19.57 | 23,603,416 | -0.03(-0.15%) |
Jul 16, 2010 | 19.60 | 20.44 | 19.55 | 19.60 | 30,257,930 | -0.72(-3.52%) |
Jul 15, 2010 | 20.40 | 20.54 | 20.18 | 20.31 | 18,729,792 | -0.13(-0.64%) |
Jul 14, 2010 | 20.64 | 20.64 | 20.30 | 20.44 | 20,770 | -0.26(-1.26%) |
Jul 13, 2010 | 20.70 | 20.92 | 20.45 | 20.70 | 45,187 | +0.24(+1.17%) |
Jul 12, 2010 | 20.41 | 20.79 | 20.41 | 20.46 | 19,727,578 | +0.04(+0.18%) |
Jul 09, 2010 | 20.43 | 20.47 | 20.19 | 20.43 | 18,688,088 | +0.08(+0.39%) |
Jul 08, 2010 | 20.49 | 20.51 | 20.04 | 20.35 | 6,419 | +0.10(+0.50%) |
Jul 07, 2010 | 19.87 | 20.30 | 19.74 | 20.25 | 30,154,478 | +0.48(+2.45%) |
Jul 06, 2010 | 20.23 | 20.33 | 19.59 | 19.76 | 6,507 | -0.30(-1.51%) |
Jul 02, 2010 | 20.07 | 20.25 | 19.94 | 20.07 | 21,311,824 | -0.12(-0.57%) |
Jul 01, 2010 | 20.54 | 20.60 | 19.87 | 20.18 | 37,519,444 | -0.11(-0.53%) |
Jun 30, 2010 | 20.29 | 20.86 | 20.23 | 20.29 | 32,300 | -0.28(-1.37%) |
Jun 29, 2010 | 21.07 | 21.07 | 20.54 | 20.57 | 29,758 | -1.26(-5.76%) |
Jun 25, 2010 | 21.83 | 21.87 | 21.38 | 21.83 | 60,309,388 | +0.38(+1.79%) |
Jun 24, 2010 | 21.45 | 21.82 | 21.37 | 21.45 | 25,746 | -0.60(-2.72%) |
Jun 23, 2010 | 22.10 | 22.26 | 21.88 | 22.05 | 34,305,320 | -0.08(-0.36%) |
Jun 22, 2010 | 22.74 | 22.84 | 22.06 | 22.13 | 19,244 | -0.59(-2.61%) |
Jun 21, 2010 | 23.25 | 23.27 | 22.58 | 22.72 | 22,965,068 | -0.37(-1.60%) |
Jun 18, 2010 | 23.09 | 23.34 | 22.98 | 23.09 | 27,373,652 | +0.02(+0.09%) |
Jun 17, 2010 | 23.27 | 23.35 | 22.73 | 23.06 | 918 | -0.17(-0.72%) |
Jun 16, 2010 | 23.23 | 23.32 | 22.90 | 23.23 | 22,580,628 | -0.09(-0.37%) |
Jun 15, 2010 | 23.32 | 23.40 | 22.80 | 23.32 | 60,364 | +0.14(+0.62%) |
Jun 14, 2010 | 23.48 | 23.59 | 23.12 | 23.17 | 28,057,264 | -0.12(-0.50%) |
Jun 11, 2010 | 23.35 | 23.49 | 22.97 | 23.29 | 18,946,300 | -0.36(-1.53%) |
Jun 10, 2010 | 23.65 | 23.68 | 23.20 | 23.65 | 31,485 | +0.69(+3.02%) |
Jun 09, 2010 | 23.04 | 23.42 | 22.86 | 22.96 | 21,843,160 | -0.04(-0.16%) |
Jun 08, 2010 | 22.79 | 23.03 | 22.59 | 22.99 | 138 | +0.19(+0.82%) |
Jun 07, 2010 | 23.32 | 23.43 | 22.77 | 22.80 | 28,849,684 | -0.43(-1.87%) |
Jun 04, 2010 | 23.24 | 23.78 | 23.09 | 23.24 | 27,755,112 | -0.93(-3.83%) |
Jun 03, 2010 | 24.50 | 24.62 | 23.98 | 24.16 | 21,653,654 | -0.32(-1.30%) |
Jun 02, 2010 | 24.30 | 24.49 | 24.13 | 24.48 | 19,731,604 | +0.24(+0.98%) |
Jun 01, 2010 | 24.16 | 24.70 | 24.01 | 24.24 | 235 | -0.06(-0.25%) |
May 28, 2010 | 24.30 | 24.86 | 24.27 | 24.30 | 24,451,014 | -0.50(-2.00%) |
May 27, 2010 | 24.77 | 24.89 | 24.53 | 24.80 | 22,819,606 | +0.37(+1.50%) |
May 26, 2010 | 24.80 | 25.09 | 24.35 | 24.43 | 4,207 | +0.04(+0.18%) |
May 25, 2010 | 23.36 | 24.43 | 23.27 | 24.39 | 141,676 | +0.55(+2.29%) |
May 24, 2010 | 23.58 | 24.10 | 23.51 | 23.84 | 33,815,392 | +0.14(+0.61%) |
May 21, 2010 | 23.16 | 24.03 | 23.15 | 23.70 | 50,166,284 | +0.09(+0.40%) |
May 20, 2010 | 23.77 | 24.09 | 23.54 | 23.61 | 19,096 | -1.07(-4.33%) |
May 19, 2010 | 24.68 | 24.81 | 24.15 | 24.68 | 37,896,540 | -0.25(-1.01%) |
May 18, 2010 | 25.70 | 26.05 | 24.57 | 24.93 | 65,299 | -0.62(-2.42%) |
May 17, 2010 | 25.10 | 25.62 | 24.46 | 25.55 | 46,664,868 | +0.28(+1.11%) |
May 14, 2010 | 25.27 | 25.46 | 24.95 | 25.27 | 31,516,102 | -0.05(-0.20%) |
May 13, 2010 | 25.73 | 25.84 | 25.21 | 25.32 | 28,142,574 | -0.24(-0.96%) |
May 12, 2010 | 25.60 | 25.80 | 25.39 | 25.56 | 26,597,136 | -0.01(-0.06%) |
May 11, 2010 | 25.69 | 25.81 | 25.44 | 25.57 | 37,094,564 | +0.24(+0.96%) |
May 10, 2010 | 25.14 | 25.40 | 25.03 | 25.33 | 30,209,306 | +1.34(+5.56%) |
May 07, 2010 | 24.22 | 24.63 | 23.42 | 24.00 | 39,886,008 | -0.36(-1.47%) |
May 06, 2010 | 24.40 | 25.39 | 23.02 | 24.35 | 7,244 | -0.95(-3.74%) |
May 05, 2010 | 25.36 | 25.60 | 25.14 | 25.30 | 33,957,652 | -0.12(-0.48%) |
May 04, 2010 | 25.52 | 25.55 | 24.97 | 25.42 | 1,079 | -0.32(-1.25%) |
May 03, 2010 | 25.40 | 25.88 | 25.24 | 25.75 | 17,615,644 | +0.46(+1.82%) |
Apr 30, 2010 | 25.62 | 25.84 | 25.29 | 25.29 | 22,014,132 | -0.24(-0.93%) |
Apr 29, 2010 | 25.44 | 25.81 | 25.41 | 25.52 | 22,658,794 | +0.27(+1.05%) |
Apr 28, 2010 | 25.43 | 25.59 | 25.14 | 25.26 | 26,993,378 | -0.07(-0.28%) |
Apr 27, 2010 | 26.11 | 26.11 | 25.27 | 25.33 | 417 | -0.86(-3.29%) |
Apr 26, 2010 | 26.21 | 26.58 | 26.17 | 26.19 | 30,730,354 | +0.07(+0.27%) |
Apr 23, 2010 | 25.67 | 26.16 | 25.62 | 26.12 | 29,726,612 | +0.48(+1.88%) |
Apr 22, 2010 | 25.23 | 25.76 | 25.14 | 25.64 | 30,171,548 | +0.32(+1.28%) |
Apr 21, 2010 | 25.32 | 25.44 | 25.19 | 25.32 | 102,776 | +0.06(+0.26%) |
Apr 20, 2010 | 25.35 | 25.47 | 25.13 | 25.25 | 1,093 | +0.01(+0.03%) |
Apr 19, 2010 | 25.06 | 25.32 | 24.94 | 25.24 | 24,481,006 | +0.11(+0.46%) |
Apr 16, 2010 | 25.11 | 25.18 | 24.91 | 25.13 | 39,727,824 | -0.09(-0.37%) |
Apr 15, 2010 | 25.08 | 25.23 | 24.94 | 25.22 | 25,043,788 | +0.11(+0.46%) |
Apr 14, 2010 | 24.63 | 25.17 | 24.62 | 25.11 | 34,439,932 | +0.46(+1.86%) |
Apr 13, 2010 | 23.98 | 24.85 | 23.98 | 24.65 | 42,245,460 | +0.62(+2.57%) |
Apr 12, 2010 | 23.84 | 24.10 | 23.79 | 24.03 | 17,082,478 | +0.17(+0.69%) |
Apr 09, 2010 | 23.71 | 23.97 | 23.57 | 23.87 | 18,201,684 | +0.20(+0.85%) |
Apr 08, 2010 | 23.30 | 23.74 | 23.26 | 23.66 | 19,233,968 | +0.26(+1.10%) |
Apr 07, 2010 | 23.33 | 23.49 | 23.24 | 23.41 | 15,422,761 | +0.04(+0.18%) |
Apr 06, 2010 | 23.41 | 23.49 | 23.27 | 23.36 | 13,095,533 | +0.24(+1.02%) |
Apr 05, 2010 | 23.22 | 23.50 | 23.08 | 23.13 | 15,856,280 | -0.11(-0.49%) |
Apr 01, 2010 | 23.26 | 23.24 | 23.24 | 23.24 | 13,141,414 | +0.02(+0.09%) |
Mar 31, 2010 | 23.36 | 23.43 | 23.11 | 23.22 | 14,408,631 | -0.24(-1.04%) |
Mar 30, 2010 | 23.37 | 23.60 | 23.33 | 23.46 | 12,074,029 | +0.06(+0.28%) |
Mar 29, 2010 | 23.53 | 23.61 | 23.33 | 23.40 | 12,440,487 | -0.11(-0.46%) |
Mar 26, 2010 | 23.45 | 23.67 | 23.42 | 23.51 | 17,200,816 | +0.09(+0.40%) |
Mar 25, 2010 | 23.33 | 23.63 | 23.30 | 23.41 | 18,051,084 | +0.22(+0.93%) |
Mar 24, 2010 | 23.28 | 23.40 | 23.14 | 23.20 | 16,470,765 | -0.19(-0.83%) |
Mar 23, 2010 | 23.39 | 23.42 | 23.16 | 23.39 | 16,037,658 | -0.06(-0.24%) |
Mar 22, 2010 | 23.07 | 23.54 | 23.07 | 23.45 | 16,352,421 | +0.22(+0.96%) |
Mar 19, 2010 | 23.26 | 23.38 | 23.04 | 23.23 | 31,250,442 | -0.03(-0.12%) |
Mar 18, 2010 | 23.29 | 23.37 | 23.13 | 23.26 | 24,748,162 | -0.09(-0.37%) |
Mar 17, 2010 | 23.32 | 23.43 | 23.21 | 23.34 | 20,522,782 | -0.02(-0.09%) |
Mar 16, 2010 | 23.41 | 23.55 | 23.22 | 23.36 | 19,085,810 | -0.10(-0.43%) |
Mar 15, 2010 | 23.33 | 23.48 | 23.31 | 23.46 | 16,786,816 | +0.17(+0.74%) |
Mar 12, 2010 | 23.13 | 23.40 | 23.05 | 23.29 | 20,833,596 | +0.23(+1.00%) |
Mar 11, 2010 | 22.67 | 23.13 | 22.62 | 23.06 | 21,343,476 | +0.30(+1.32%) |
Mar 10, 2010 | 22.67 | 22.88 | 22.57 | 22.76 | 14,673,772 | +0.02(+0.09%) |
Mar 09, 2010 | 22.75 | 22.93 | 22.73 | 22.74 | 21,075,994 | -0.03(-0.14%) |
Mar 08, 2010 | 22.57 | 22.83 | 22.57 | 22.77 | 15,517,490 | +0.11(+0.50%) |
Mar 05, 2010 | 22.48 | 22.73 | 22.44 | 22.66 | 26,343,786 | +0.26(+1.15%) |
Mar 04, 2010 | 22.42 | 22.50 | 22.30 | 22.40 | 19,337,854 | -0.02(-0.10%) |
Mar 03, 2010 | 22.39 | 22.66 | 22.31 | 22.42 | 19,510,964 | +0.09(+0.41%) |
Mar 02, 2010 | 22.36 | 22.50 | 22.28 | 22.33 | 21,319,670 | -0.06(-0.29%) |
Mar 01, 2010 | 22.26 | 22.48 | 22.15 | 22.39 | 19,905,464 | +0.16(+0.74%) |
Feb 26, 2010 | 22.34 | 22.34 | 22.05 | 22.23 | 19,480,986 | -0.11(-0.51%) |
Feb 25, 2010 | 22.14 | 22.41 | 22.08 | 22.34 | 21,122,378 | -0.01(-0.03%) |
Feb 24, 2010 | 21.93 | 22.39 | 21.90 | 22.35 | 32,194,550 | +0.44(+2.02%) |
Feb 23, 2010 | 21.77 | 22.11 | 21.62 | 21.91 | 50,206,140 | +0.31(+1.42%) |
Feb 22, 2010 | 21.66 | 21.77 | 21.52 | 21.60 | 22,599,758 | +0.12(+0.56%) |
Feb 19, 2010 | 21.52 | 21.69 | 21.37 | 21.48 | 26,073,236 | -0.11(-0.49%) |
Feb 18, 2010 | 21.39 | 21.64 | 21.28 | 21.59 | 23,249,908 | +0.20(+0.93%) |
Feb 17, 2010 | 21.20 | 21.42 | 21.20 | 21.39 | 30,211,210 | +0.41(+1.97%) |
Feb 16, 2010 | 20.75 | 21.02 | 20.61 | 20.97 | 18,691,712 | +0.31(+1.52%) |
Feb 12, 2010 | 20.48 | 20.66 | 20.66 | 20.66 | 21,092,600 | +0.01(+0.03%) |
Feb 11, 2010 | 20.45 | 20.71 | 20.33 | 20.65 | 20,512,176 | +0.24(+1.19%) |
Feb 10, 2010 | 20.55 | 20.63 | 20.23 | 20.41 | 20,325,878 | -0.16(-0.76%) |
Feb 09, 2010 | 20.57 | 20.72 | 20.36 | 20.57 | 25,345,378 | +0.06(+0.31%) |
Feb 08, 2010 | 20.33 | 20.62 | 20.28 | 20.50 | 36,500,596 | +0.57(+2.86%) |
Feb 05, 2010 | 19.84 | 20.00 | 19.61 | 19.93 | 28,393,530 | +0.04(+0.18%) |
Feb 04, 2010 | 20.12 | 20.33 | 19.84 | 19.90 | 27,709,066 | -0.65(-3.16%) |
Feb 03, 2010 | 20.62 | 20.62 | 20.13 | 20.55 | 27,281,714 | -0.14(-0.65%) |
Feb 02, 2010 | 20.23 | 20.70 | 20.16 | 20.68 | 27,567,394 | +0.46(+2.29%) |
Feb 01, 2010 | 19.96 | 20.27 | 19.88 | 20.22 | 24,090,018 | +0.26(+1.32%) |
Jan 29, 2010 | 19.64 | 20.01 | 19.51 | 19.96 | 31,517,304 | +0.48(+2.45%) |
Jan 28, 2010 | 19.90 | 19.91 | 19.37 | 19.48 | 27,272,086 | -0.36(-1.80%) |
Jan 27, 2010 | 19.68 | 19.89 | 19.59 | 19.84 | 17,996,350 | +0.08(+0.40%) |
Jan 26, 2010 | 19.59 | 19.91 | 19.59 | 19.76 | 18,633,586 | +0.08(+0.40%) |
Jan 25, 2010 | 19.91 | 19.91 | 19.60 | 19.68 | 15,577,432 | -0.07(-0.36%) |
Jan 22, 2010 | 20.12 | 20.34 | 19.72 | 19.75 | 23,435,506 | -0.54(-2.67%) |
Jan 21, 2010 | 20.40 | 20.70 | 20.18 | 20.29 | 26,528,440 | -0.13(-0.63%) |
Jan 20, 2010 | 20.45 | 20.55 | 20.20 | 20.42 | 18,606,312 | -0.16(-0.76%) |
Jan 19, 2010 | 20.28 | 20.63 | 20.20 | 20.58 | 19,683,836 | +0.22(+1.08%) |
Jan 15, 2010 | 20.17 | 20.36 | 20.36 | 20.36 | 32,301,320 | +0.19(+0.95%) |
Jan 14, 2010 | 20.03 | 20.26 | 20.03 | 20.16 | 18,538,720 | +0.12(+0.60%) |
Jan 13, 2010 | 19.95 | 20.13 | 19.95 | 20.04 | 21,950,746 | +0.11(+0.54%) |
Jan 12, 2010 | 20.06 | 20.20 | 19.87 | 19.93 | 32,388,682 | -0.13(-0.64%) |
Jan 11, 2010 | 20.66 | 20.68 | 20.01 | 20.06 | 33,223,456 | -0.58(-2.83%) |
Jan 08, 2010 | 20.66 | 20.83 | 20.44 | 20.65 | 21,909,544 | -0.10(-0.48%) |
Jan 07, 2010 | 20.56 | 20.82 | 20.47 | 20.75 | 16,923,244 | +0.24(+1.18%) |
Jan 06, 2010 | 20.58 | 20.66 | 20.45 | 20.50 | 12,398,074 | -0.07(-0.35%) |
Jan 05, 2010 | 20.47 | 20.65 | 20.16 | 20.58 | 21,887,816 | +0.15(+0.73%) |
Jan 04, 2010 | 20.77 | 20.77 | 20.34 | 20.43 | 18,416,178 | -0.19(-0.90%) |
Dec 31, 2009 | 20.73 | 20.61 | 20.61 | 20.61 | 10,438,575 | -0.14(-0.69%) |
Dec 30, 2009 | 20.73 | 20.86 | 20.65 | 20.75 | 8,004,873 | -0.10(-0.48%) |
Dec 29, 2009 | 20.78 | 20.88 | 20.51 | 20.85 | 9,813,134 | +0.06(+0.31%) |
Dec 28, 2009 | 20.82 | 20.97 | 20.64 | 20.79 | 10,245,750 | +0.01(+0.03%) |
Dec 24, 2009 | 20.79 | 20.83 | 20.65 | 20.78 | 5,319,712 | +0.12(+0.59%) |
Dec 23, 2009 | 20.90 | 20.93 | 20.51 | 20.66 | 13,740,670 | -0.21(-0.99%) |
Dec 22, 2009 | 20.70 | 20.96 | 20.63 | 20.87 | 16,548,829 | +0.14(+0.65%) |
Dec 21, 2009 | 20.45 | 20.84 | 20.45 | 20.73 | 14,048,575 | +0.32(+1.57%) |
Dec 18, 2009 | 20.65 | 20.68 | 20.25 | 20.41 | 24,304,426 | -0.11(-0.52%) |
Dec 17, 2009 | 20.55 | 20.75 | 20.50 | 20.52 | 16,102,228 | -0.33(-1.61%) |
Dec 16, 2009 | 20.75 | 20.93 | 20.59 | 20.85 | 19,354,526 | +0.18(+0.86%) |
Dec 15, 2009 | 20.38 | 20.81 | 20.38 | 20.68 | 23,878,050 | +0.11(+0.52%) |
Dec 14, 2009 | 20.52 | 20.66 | 20.51 | 20.57 | 16,125,713 | +0.27(+1.33%) |
Dec 11, 2009 | 20.06 | 20.33 | 20.06 | 20.30 | 22,918,628 | +0.36(+1.79%) |
Dec 10, 2009 | 19.79 | 20.02 | 19.78 | 19.94 | 16,653,374 | +0.31(+1.60%) |
Dec 09, 2009 | 19.74 | 19.76 | 19.54 | 19.63 | 17,518,618 | -0.09(-0.43%) |
Dec 08, 2009 | 20.01 | 20.03 | 19.62 | 19.71 | 21,222,786 | -0.39(-1.95%) |
Dec 07, 2009 | 19.98 | 20.16 | 19.98 | 20.11 | 17,775,974 | +0.10(+0.50%) |
Dec 04, 2009 | 20.26 | 20.31 | 19.91 | 20.01 | 23,643,952 | +0.11(+0.54%) |
Dec 03, 2009 | 20.19 | 20.19 | 19.84 | 19.90 | 21,759,376 | -0.29(-1.41%) |
Dec 02, 2009 | 19.97 | 20.29 | 19.95 | 20.18 | 24,279,442 | +0.24(+1.18%) |
Dec 01, 2009 | 19.59 | 20.16 | 19.49 | 19.95 | 28,757,530 | +0.46(+2.34%) |
Nov 30, 2009 | 19.66 | 19.77 | 19.21 | 19.49 | 23,464,044 | -0.18(-0.91%) |
Nov 27, 2009 | 19.35 | 19.81 | 19.31 | 19.67 | 10,551,756 | -0.17(-0.86%) |
Nov 25, 2009 | 19.64 | 19.87 | 19.44 | 19.84 | 16,074,686 | +0.21(+1.05%) |
Nov 24, 2009 | 19.59 | 19.71 | 19.51 | 19.64 | 16,429,249 | +0.04(+0.18%) |
Nov 23, 2009 | 19.50 | 19.66 | 19.40 | 19.60 | 25,580,732 | +0.24(+1.21%) |
Nov 20, 2009 | 19.22 | 19.43 | 19.05 | 19.36 | 24,706,598 | +0.05(+0.26%) |
Nov 19, 2009 | 19.39 | 19.41 | 19.09 | 19.31 | 15,864,164 | -0.13(-0.66%) |
Nov 18, 2009 | 19.14 | 19.46 | 19.13 | 19.44 | 25,031,936 | +0.21(+1.11%) |
Nov 17, 2009 | 19.31 | 19.45 | 18.77 | 19.23 | 43,576,056 | -0.47(-2.39%) |
Nov 16, 2009 | 19.69 | 19.91 | 19.52 | 19.70 | 26,362,480 | +0.22(+1.13%) |
Nov 13, 2009 | 19.31 | 19.63 | 19.15 | 19.48 | 19,909,854 | -0.06(-0.31%) |
Nov 12, 2009 | 19.47 | 19.80 | 19.36 | 19.54 | 26,265,898 | +0.08(+0.42%) |
Nov 11, 2009 | 19.34 | 19.56 | 19.27 | 19.46 | 26,270,290 | +0.35(+1.83%) |
Nov 10, 2009 | 19.10 | 19.23 | 18.88 | 19.11 | 20,844,880 | +0.01(+0.04%) |
Nov 09, 2009 | 18.74 | 19.14 | 18.67 | 19.10 | 18,711,324 | +0.52(+2.80%) |
Nov 06, 2009 | 18.43 | 18.73 | 18.38 | 18.58 | 21,148,622 | +0.36(+1.99%) |
Nov 05, 2009 | 17.94 | 18.39 | 17.90 | 18.22 | 21,630,022 | +0.43(+2.44%) |
Nov 04, 2009 | 18.00 | 18.17 | 17.74 | 17.78 | 26,169,938 | -0.03(-0.16%) |
Nov 03, 2009 | 17.75 | 18.01 | 17.43 | 17.81 | 24,442,022 | -0.04(-0.24%) |
Nov 02, 2009 | 17.91 | 18.29 | 17.61 | 17.85 | 21,875,478 | -0.02(-0.12%) |
Oct 30, 2009 | 18.40 | 18.45 | 17.78 | 17.88 | 27,266,590 | -0.58(-3.16%) |
Oct 29, 2009 | 18.17 | 18.59 | 17.99 | 18.46 | 18,218,730 | +0.50(+2.78%) |
Oct 28, 2009 | 18.52 | 18.52 | 17.93 | 17.96 | 31,578,734 | -0.56(-3.04%) |
Oct 27, 2009 | 18.60 | 18.80 | 18.50 | 18.52 | 22,480,082 | -0.07(-0.38%) |
Oct 26, 2009 | 18.74 | 18.91 | 18.52 | 18.60 | 25,056,048 | -0.12(-0.65%) |
Oct 23, 2009 | 18.89 | 18.94 | 18.65 | 18.72 | 22,921,472 | -0.32(-1.68%) |
Oct 22, 2009 | 18.67 | 19.13 | 18.56 | 19.04 | 20,901,202 | +0.29(+1.52%) |
Oct 21, 2009 | 19.16 | 19.40 | 18.68 | 18.75 | 32,968,560 | -0.46(-2.41%) |
Oct 20, 2009 | 19.14 | 19.32 | 19.14 | 19.22 | 18,109,726 | -0.47(-2.39%) |
Oct 19, 2009 | 19.44 | 19.73 | 19.39 | 19.69 | 11,650,906 | +0.26(+1.36%) |
Oct 16, 2009 | 19.34 | 19.50 | 19.12 | 19.42 | 16,943,970 | -0.03(-0.15%) |
Oct 15, 2009 | 19.44 | 19.50 | 19.27 | 19.45 | 18,738,014 | -0.06(-0.29%) |
Oct 14, 2009 | 19.78 | 19.96 | 19.46 | 19.51 | 24,577,592 | -0.11(-0.55%) |
Oct 13, 2009 | 19.25 | 19.67 | 19.14 | 19.61 | 19,504,056 | +0.35(+1.81%) |
Oct 12, 2009 | 19.45 | 19.55 | 19.24 | 19.27 | 15,461,590 | +0.06(+0.30%) |
Oct 09, 2009 | 19.13 | 19.24 | 18.99 | 19.21 | 15,604,764 | +0.05(+0.26%) |
Oct 08, 2009 | 18.82 | 19.28 | 18.79 | 19.16 | 22,636,646 | +0.53(+2.87%) |
Oct 07, 2009 | 18.72 | 18.82 | 18.57 | 18.62 | 18,882,062 | -0.11(-0.57%) |
Oct 06, 2009 | 18.74 | 18.87 | 18.65 | 18.73 | 20,144,132 | +0.10(+0.54%) |
Oct 05, 2009 | 18.64 | 18.76 | 18.52 | 18.63 | 14,272,077 | +0.09(+0.46%) |
Oct 02, 2009 | 18.63 | 18.72 | 18.43 | 18.55 | 19,438,528 | -0.21(-1.10%) |
Oct 01, 2009 | 18.99 | 18.99 | 18.60 | 18.75 | 22,814,812 | -0.23(-1.20%) |
Sep 30, 2009 | 19.19 | 19.19 | 18.75 | 18.98 | 23,250,612 | -0.14(-0.71%) |
Sep 29, 2009 | 19.46 | 19.55 | 19.01 | 19.12 | 19,320,784 | -0.34(-1.76%) |
Sep 28, 2009 | 19.20 | 19.54 | 19.17 | 19.46 | 9,632,568 | +0.33(+1.71%) |
Sep 25, 2009 | 19.15 | 19.40 | 18.92 | 19.13 | 16,645,838 | -0.14(-0.70%) |
Sep 24, 2009 | 19.61 | 19.62 | 19.16 | 19.27 | 16,895,818 | -0.22(-1.13%) |
Sep 23, 2009 | 19.75 | 19.91 | 19.46 | 19.49 | 19,778,078 | -0.19(-0.98%) |
Sep 22, 2009 | 20.12 | 20.17 | 19.58 | 19.68 | 20,111,156 | -0.37(-1.85%) |
Sep 21, 2009 | 19.92 | 20.23 | 19.84 | 20.05 | 12,513,836 | -0.06(-0.32%) |
Sep 18, 2009 | 19.96 | 20.26 | 19.95 | 20.11 | 22,133,456 | +0.22(+1.11%) |
Sep 17, 2009 | 20.24 | 20.26 | 19.77 | 19.89 | 18,693,078 | +0.14(+0.69%) |
Sep 16, 2009 | 19.69 | 20.10 | 19.64 | 19.76 | 24,979,554 | +0.23(+1.17%) |
Sep 15, 2009 | 19.66 | 19.74 | 19.41 | 19.53 | 14,099,894 | -0.07(-0.36%) |
Sep 14, 2009 | 19.35 | 19.71 | 19.30 | 19.60 | 11,718,980 | +0.12(+0.62%) |
Sep 11, 2009 | 19.59 | 19.61 | 19.23 | 19.48 | 20,587,592 | -0.14(-0.69%) |
Sep 10, 2009 | 19.52 | 19.66 | 19.39 | 19.61 | 13,258,697 | +0.11(+0.55%) |
Sep 09, 2009 | 19.55 | 19.59 | 19.39 | 19.51 | 14,989,465 | -0.07(-0.36%) |
Sep 08, 2009 | 19.40 | 19.64 | 19.27 | 19.58 | 17,198,388 | +0.32(+1.66%) |
Sep 04, 2009 | 19.19 | 19.35 | 19.07 | 19.26 | 11,439,564 | +0.09(+0.48%) |
Sep 03, 2009 | 18.96 | 19.17 | 18.83 | 19.17 | 13,661,281 | +0.26(+1.40%) |
Sep 02, 2009 | 18.97 | 19.11 | 18.77 | 18.90 | 14,995,216 | -0.15(-0.79%) |
Sep 01, 2009 | 19.24 | 19.58 | 18.97 | 19.05 | 22,090,394 | -0.39(-2.02%) |
Aug 31, 2009 | 19.59 | 19.66 | 19.31 | 19.44 | 18,374,646 | -0.29(-1.44%) |
Aug 28, 2009 | 19.72 | 19.77 | 19.41 | 19.73 | 18,024,522 | +0.10(+0.51%) |
Aug 27, 2009 | 19.66 | 19.73 | 19.38 | 19.63 | 18,873,634 | -0.01(-0.07%) |
Aug 26, 2009 | 19.44 | 19.91 | 19.39 | 19.64 | 21,905,526 | +0.18(+0.91%) |
Aug 25, 2009 | 19.39 | 19.75 | 19.24 | 19.46 | 30,601,634 | +0.21(+1.07%) |
Aug 24, 2009 | 19.76 | 19.76 | 19.19 | 19.26 | 22,791,206 | -0.33(-1.71%) |
Aug 21, 2009 | 19.19 | 19.61 | 18.99 | 19.59 | 26,202,018 | +0.58(+3.07%) |
Aug 20, 2009 | 19.09 | 19.10 | 18.88 | 19.01 | 19,926,106 | -0.05(-0.26%) |
Aug 19, 2009 | 19.06 | 19.19 | 18.86 | 19.06 | 27,304,682 | -0.13(-0.67%) |
Aug 18, 2009 | 19.20 | 19.45 | 18.93 | 19.19 | 49,574,096 | +0.85(+4.66%) |
Aug 17, 2009 | 18.47 | 18.84 | 18.12 | 18.33 | 43,280,672 | -1.00(-5.19%) |
Aug 14, 2009 | 19.71 | 19.77 | 19.17 | 19.34 | 22,649,572 | -0.38(-1.95%) |
Aug 13, 2009 | 19.54 | 19.81 | 19.24 | 19.72 | 28,033,782 | +0.34(+1.76%) |
Aug 12, 2009 | 19.09 | 19.61 | 19.06 | 19.38 | 18,624,828 | +0.22(+1.15%) |
Aug 11, 2009 | 19.26 | 19.31 | 19.04 | 19.16 | 13,367,879 | -0.15(-0.78%) |
Aug 10, 2009 | 19.36 | 19.41 | 19.07 | 19.31 | 14,607,900 | -0.11(-0.59%) |
Aug 07, 2009 | 19.04 | 19.58 | 18.96 | 19.42 | 23,041,208 | +0.51(+2.71%) |
Aug 06, 2009 | 18.81 | 19.05 | 18.65 | 18.91 | 19,306,144 | +0.15(+0.80%) |
Aug 05, 2009 | 18.74 | 18.85 | 18.50 | 18.76 | 14,031,018 | +0.09(+0.46%) |
Aug 04, 2009 | 18.64 | 18.84 | 18.58 | 18.67 | 14,612,610 | -0.07(-0.38%) |