Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.54 | 16.88 | 16.53 | 16.58 | 12,510,380 | -0.06(-0.38%) |
Jun 29, 2010 | 16.64 | 17.10 | 16.55 | 16.64 | 6,960 | -0.92(-5.22%) |
Jun 25, 2010 | 17.56 | 17.81 | 17.18 | 17.56 | 23,060,354 | +0.48(+2.78%) |
Jun 24, 2010 | 17.46 | 17.51 | 17.04 | 17.08 | 204 | -0.47(-2.65%) |
Jun 23, 2010 | 17.82 | 17.92 | 17.45 | 17.55 | 14,655,935 | -0.29(-1.65%) |
Jun 22, 2010 | 18.26 | 18.37 | 17.81 | 17.84 | 9,436,397 | -0.37(-2.04%) |
Jun 21, 2010 | 18.49 | 18.53 | 18.13 | 18.22 | 10,286,148 | -0.01(-0.08%) |
Jun 18, 2010 | 18.23 | 18.52 | 18.10 | 18.23 | 14,891,366 | -0.18(-0.98%) |
Jun 17, 2010 | 18.73 | 18.78 | 18.23 | 18.41 | 8,452,474 | -0.28(-1.52%) |
Jun 16, 2010 | 18.75 | 18.88 | 18.53 | 18.70 | 7,946,823 | -0.17(-0.88%) |
Jun 15, 2010 | 18.23 | 18.89 | 18.21 | 18.86 | 12,496,346 | +0.72(+3.94%) |
Jun 14, 2010 | 18.58 | 18.69 | 18.14 | 18.15 | 9,574,745 | -0.32(-1.73%) |
Jun 11, 2010 | 18.14 | 18.48 | 18.14 | 18.47 | 5,906,750 | +0.06(+0.35%) |
Jun 10, 2010 | 18.18 | 18.41 | 17.91 | 18.40 | 11,312,074 | +0.51(+2.88%) |
Jun 09, 2010 | 18.21 | 18.43 | 17.83 | 17.89 | 9,413,279 | -0.18(-0.98%) |
Jun 08, 2010 | 17.87 | 18.09 | 17.60 | 18.06 | 11,767,996 | +0.28(+1.60%) |
Jun 07, 2010 | 18.01 | 18.14 | 17.75 | 17.78 | 13,954,666 | -0.10(-0.55%) |
Jun 04, 2010 | 17.88 | 18.59 | 17.80 | 17.88 | 15,681,067 | -1.19(-6.24%) |
Jun 03, 2010 | 19.00 | 19.16 | 18.86 | 19.07 | 11,694,593 | +0.26(+1.38%) |
Jun 02, 2010 | 18.23 | 18.82 | 18.21 | 18.81 | 123,956 | +0.67(+3.67%) |
Jun 01, 2010 | 18.57 | 18.72 | 18.14 | 18.14 | 204 | -0.56(-3.01%) |
May 28, 2010 | 18.71 | 19.22 | 18.61 | 18.71 | 11,247,402 | -0.48(-2.48%) |
May 27, 2010 | 19.14 | 19.27 | 18.89 | 19.18 | 14,001,878 | +0.42(+2.22%) |
May 26, 2010 | 19.30 | 19.30 | 18.71 | 18.76 | 11,116,110 | -0.29(-1.52%) |
May 25, 2010 | 18.54 | 19.08 | 18.37 | 19.05 | 816 | +0.14(+0.75%) |
May 24, 2010 | 19.44 | 19.44 | 18.90 | 18.91 | 8,660,161 | -0.52(-2.67%) |
May 21, 2010 | 18.83 | 19.56 | 18.74 | 19.43 | 17,770,984 | +0.31(+1.64%) |
May 20, 2010 | 19.36 | 19.67 | 19.10 | 19.12 | 26,490 | -0.78(-3.92%) |
May 19, 2010 | 19.84 | 20.18 | 19.47 | 19.90 | 10,989,581 | +0.01(+0.05%) |
May 18, 2010 | 20.51 | 20.55 | 19.77 | 19.89 | 1,428 | -0.47(-2.31%) |
May 17, 2010 | 20.41 | 20.55 | 19.91 | 20.36 | 9,253,395 | -0.04(-0.22%) |
May 14, 2010 | 20.40 | 20.54 | 20.07 | 20.40 | 12,824,861 | -0.14(-0.67%) |
May 13, 2010 | 20.91 | 21.02 | 20.53 | 20.54 | 12,033,013 | -0.44(-2.08%) |
May 12, 2010 | 21.04 | 21.10 | 20.85 | 20.97 | 12,403,267 | -0.00(-0.02%) |
May 11, 2010 | 21.26 | 21.31 | 20.94 | 20.98 | 10,420,742 | -0.23(-1.09%) |
May 10, 2010 | 20.99 | 21.24 | 20.88 | 21.21 | 12,157,822 | +0.95(+4.69%) |
May 07, 2010 | 20.59 | 21.05 | 20.14 | 20.26 | 19,368,248 | -0.85(-4.04%) |
May 06, 2010 | 21.11 | 21.88 | 19.71 | 21.11 | 2,040 | +0.33(+1.59%) |
May 05, 2010 | 21.02 | 21.52 | 20.75 | 20.78 | 16,151,595 | -0.10(-0.48%) |
May 04, 2010 | 21.11 | 21.34 | 20.71 | 20.88 | 12,251,888 | -0.58(-2.69%) |
May 03, 2010 | 21.32 | 21.49 | 21.29 | 21.46 | 9,105,348 | +0.14(+0.67%) |
Apr 30, 2010 | 21.59 | 21.69 | 21.29 | 21.32 | 12,323,624 | -0.40(-1.85%) |
Apr 29, 2010 | 21.53 | 21.78 | 21.39 | 21.72 | 9,427,455 | +0.38(+1.79%) |
Apr 28, 2010 | 21.19 | 21.52 | 21.10 | 21.34 | 11,032,161 | +0.37(+1.78%) |
Apr 27, 2010 | 21.26 | 21.62 | 20.93 | 20.96 | 14,635,503 | -0.48(-2.22%) |
Apr 26, 2010 | 21.70 | 21.75 | 21.41 | 21.44 | 11,250,490 | -0.36(-1.64%) |
Apr 23, 2010 | 21.72 | 21.92 | 21.54 | 21.80 | 11,785,584 | +0.04(+0.20%) |
Apr 22, 2010 | 21.17 | 21.81 | 21.10 | 21.75 | 15,450,287 | +0.35(+1.65%) |
Apr 21, 2010 | 21.40 | 22.08 | 21.14 | 21.40 | 45,333 | -0.79(-3.56%) |
Apr 20, 2010 | 22.30 | 22.53 | 21.78 | 22.19 | 2,522 | -0.97(-4.17%) |
Apr 19, 2010 | 22.81 | 23.36 | 22.66 | 23.16 | 13,045,848 | +0.37(+1.61%) |
Apr 16, 2010 | 23.42 | 23.52 | 22.45 | 22.79 | 16,751,804 | -0.71(-3.02%) |
Apr 15, 2010 | 23.46 | 23.68 | 23.40 | 23.50 | 7,787,735 | +0.05(+0.21%) |
Apr 14, 2010 | 23.72 | 23.72 | 23.04 | 23.45 | 16,510,086 | +0.00(+0.00%) |
Apr 13, 2010 | 23.61 | 23.91 | 23.38 | 23.45 | 11,046,227 | -0.11(-0.46%) |
Apr 12, 2010 | 23.18 | 23.77 | 23.13 | 23.56 | 12,478,142 | +0.54(+2.36%) |
Apr 09, 2010 | 22.84 | 23.19 | 22.67 | 23.01 | 9,902,785 | +0.28(+1.25%) |
Apr 08, 2010 | 22.63 | 22.78 | 22.44 | 22.73 | 7,655,881 | -0.01(-0.06%) |
Apr 07, 2010 | 22.84 | 22.90 | 22.69 | 22.74 | 8,486,813 | -0.10(-0.43%) |
Apr 06, 2010 | 22.70 | 22.95 | 22.52 | 22.84 | 10,046,826 | +0.12(+0.54%) |
Apr 05, 2010 | 22.66 | 22.75 | 22.47 | 22.72 | 8,203,519 | +0.19(+0.85%) |
Apr 01, 2010 | 22.34 | 22.53 | 22.53 | 22.53 | 10,524,633 | +0.41(+1.84%) |
Mar 31, 2010 | 22.30 | 22.39 | 22.02 | 22.12 | 11,711,046 | -0.31(-1.40%) |
Mar 30, 2010 | 22.64 | 22.70 | 22.37 | 22.43 | 7,715,421 | -0.24(-1.04%) |
Mar 29, 2010 | 22.79 | 23.08 | 22.57 | 22.67 | 6,209,152 | +0.05(+0.24%) |
Mar 26, 2010 | 22.62 | 23.01 | 22.49 | 22.62 | 6,924,456 | +0.05(+0.22%) |
Mar 25, 2010 | 22.38 | 23.23 | 22.33 | 22.57 | 11,249,922 | +0.34(+1.52%) |
Mar 24, 2010 | 22.47 | 22.64 | 22.23 | 22.23 | 8,113,570 | -0.39(-1.71%) |
Mar 23, 2010 | 22.41 | 22.63 | 22.32 | 22.62 | 7,481,259 | +0.23(+1.03%) |
Mar 22, 2010 | 22.43 | 22.51 | 22.22 | 22.39 | 8,628,580 | -0.13(-0.57%) |
Mar 19, 2010 | 22.80 | 22.83 | 22.43 | 22.51 | 9,880,268 | -0.14(-0.63%) |
Mar 18, 2010 | 22.73 | 22.74 | 22.43 | 22.66 | 7,627,473 | -0.01(-0.06%) |
Mar 17, 2010 | 22.41 | 22.89 | 22.16 | 22.67 | 11,686,636 | +0.58(+2.62%) |
Mar 16, 2010 | 21.88 | 22.16 | 21.66 | 22.09 | 11,201,372 | +0.27(+1.26%) |
Mar 15, 2010 | 21.64 | 21.88 | 21.52 | 21.82 | 6,013,938 | -0.06(-0.27%) |
Mar 12, 2010 | 22.17 | 22.24 | 21.80 | 21.88 | 8,137,127 | -0.19(-0.84%) |
Mar 11, 2010 | 22.19 | 22.21 | 21.83 | 22.06 | 7,911,626 | -0.14(-0.62%) |
Mar 10, 2010 | 22.54 | 22.54 | 22.09 | 22.20 | 10,640,640 | -0.23(-1.03%) |
Mar 09, 2010 | 22.25 | 22.66 | 22.18 | 22.43 | 7,931,467 | +0.14(+0.64%) |
Mar 08, 2010 | 22.43 | 22.59 | 22.17 | 22.29 | 8,617,807 | -0.07(-0.33%) |
Mar 05, 2010 | 22.28 | 22.50 | 22.08 | 22.36 | 8,016,630 | +0.26(+1.20%) |
Mar 04, 2010 | 22.01 | 22.18 | 21.92 | 22.10 | 7,828,696 | +0.09(+0.40%) |
Mar 03, 2010 | 22.08 | 22.34 | 21.97 | 22.01 | 5,615,049 | -0.05(-0.24%) |
Mar 02, 2010 | 22.11 | 22.31 | 22.03 | 22.06 | 6,994,463 | +0.03(+0.13%) |
Mar 01, 2010 | 22.07 | 22.16 | 21.91 | 22.03 | 6,801,606 | +0.03(+0.13%) |
Feb 26, 2010 | 21.99 | 22.13 | 21.77 | 22.00 | 10,025,431 | -0.04(-0.18%) |
Feb 25, 2010 | 21.76 | 22.07 | 21.62 | 22.04 | 14,769,630 | -0.19(-0.86%) |
Feb 24, 2010 | 21.85 | 22.44 | 21.78 | 22.23 | 17,153,518 | -0.24(-1.05%) |
Feb 23, 2010 | 22.84 | 23.01 | 22.36 | 22.47 | 10,546,194 | -0.45(-1.97%) |
Feb 22, 2010 | 22.90 | 23.10 | 22.73 | 22.92 | 12,018,626 | +0.07(+0.30%) |
Feb 19, 2010 | 22.19 | 23.30 | 22.15 | 22.85 | 19,829,508 | +0.69(+3.12%) |
Feb 18, 2010 | 21.82 | 22.20 | 21.79 | 22.16 | 10,928,593 | +0.19(+0.87%) |
Feb 17, 2010 | 22.23 | 22.27 | 21.81 | 21.97 | 9,096,323 | -0.31(-1.39%) |
Feb 16, 2010 | 21.86 | 22.33 | 21.78 | 22.28 | 10,280,747 | +0.42(+1.91%) |
Feb 12, 2010 | 21.84 | 21.86 | 21.86 | 21.86 | 11,931,120 | -0.21(-0.95%) |
Feb 11, 2010 | 21.88 | 22.19 | 21.62 | 22.07 | 9,959,153 | +0.20(+0.92%) |
Feb 10, 2010 | 21.67 | 22.21 | 21.55 | 21.87 | 11,572,974 | +0.21(+0.95%) |
Feb 09, 2010 | 21.31 | 21.73 | 21.22 | 21.67 | 17,289,394 | +0.32(+1.49%) |
Feb 08, 2010 | 21.22 | 21.71 | 21.02 | 21.35 | 12,213,847 | +0.11(+0.51%) |
Feb 05, 2010 | 21.21 | 21.38 | 20.59 | 21.24 | 17,070,892 | +0.14(+0.65%) |
Feb 04, 2010 | 21.57 | 21.73 | 21.07 | 21.10 | 14,508,199 | -0.65(-3.00%) |
Feb 03, 2010 | 21.75 | 21.86 | 21.61 | 21.75 | 9,719,925 | -0.08(-0.38%) |
Feb 02, 2010 | 21.64 | 21.93 | 21.48 | 21.84 | 12,011,724 | +0.52(+2.45%) |
Feb 01, 2010 | 21.20 | 21.67 | 21.11 | 21.32 | 9,833,317 | +0.31(+1.46%) |
Jan 29, 2010 | 21.63 | 21.81 | 20.88 | 21.01 | 10,787,990 | -0.47(-2.17%) |
Jan 28, 2010 | 21.93 | 21.93 | 21.14 | 21.47 | 8,428,099 | -0.33(-1.53%) |
Jan 27, 2010 | 21.01 | 21.86 | 20.92 | 21.81 | 10,268,266 | +0.70(+3.32%) |
Jan 26, 2010 | 21.50 | 21.72 | 20.81 | 21.11 | 10,847,171 | -0.42(-1.96%) |
Jan 25, 2010 | 21.48 | 21.77 | 21.15 | 21.53 | 7,264,157 | +0.28(+1.34%) |
Jan 22, 2010 | 22.24 | 22.46 | 21.09 | 21.24 | 13,002,306 | -1.03(-4.64%) |
Jan 21, 2010 | 22.64 | 22.98 | 22.22 | 22.28 | 16,450,767 | -0.40(-1.75%) |
Jan 20, 2010 | 21.50 | 22.94 | 21.50 | 22.68 | 25,545,746 | +1.51(+7.13%) |
Jan 19, 2010 | 20.83 | 21.23 | 20.80 | 21.17 | 14,277,098 | +0.26(+1.24%) |
Jan 15, 2010 | 21.32 | 20.91 | 20.91 | 20.91 | 14,056,626 | -0.55(-2.56%) |
Jan 14, 2010 | 21.72 | 21.76 | 21.16 | 21.46 | 8,711,993 | -0.40(-1.84%) |
Jan 13, 2010 | 21.80 | 21.94 | 21.39 | 21.86 | 5,606,920 | +0.20(+0.93%) |
Jan 12, 2010 | 21.51 | 21.97 | 21.51 | 21.66 | 7,005,896 | -0.08(-0.36%) |
Jan 11, 2010 | 22.48 | 22.59 | 21.66 | 21.73 | 8,694,692 | -0.56(-2.53%) |
Jan 08, 2010 | 21.93 | 22.48 | 21.75 | 22.30 | 12,324,935 | +0.45(+2.04%) |
Jan 07, 2010 | 21.73 | 21.98 | 21.55 | 21.85 | 10,762,319 | +0.39(+1.80%) |
Jan 06, 2010 | 21.75 | 21.89 | 21.39 | 21.46 | 8,290,756 | -0.36(-1.66%) |
Jan 05, 2010 | 21.81 | 22.05 | 21.57 | 21.83 | 8,148,618 | +0.04(+0.20%) |
Jan 04, 2010 | 21.46 | 21.94 | 21.34 | 21.78 | 7,021,571 | +0.45(+2.11%) |
Dec 31, 2009 | 21.50 | 21.33 | 21.33 | 21.33 | 3,951,595 | -0.17(-0.80%) |
Dec 30, 2009 | 21.33 | 21.66 | 21.26 | 21.50 | 4,923,991 | -0.03(-0.16%) |
Dec 29, 2009 | 21.86 | 21.95 | 21.54 | 21.54 | 6,221,437 | -0.10(-0.48%) |
Dec 28, 2009 | 22.19 | 22.19 | 21.64 | 21.64 | 5,769,070 | -0.40(-1.82%) |
Dec 24, 2009 | 21.88 | 22.13 | 21.74 | 22.04 | 3,075,421 | +0.17(+0.78%) |
Dec 23, 2009 | 21.61 | 21.94 | 21.45 | 21.87 | 12,103,204 | +0.38(+1.78%) |
Dec 22, 2009 | 20.90 | 21.60 | 20.66 | 21.49 | 13,763,860 | +0.98(+4.80%) |
Dec 21, 2009 | 20.47 | 20.73 | 20.42 | 20.50 | 8,115,141 | +0.12(+0.60%) |
Dec 18, 2009 | 19.97 | 20.46 | 19.93 | 20.38 | 15,774,701 | +0.92(+4.71%) |
Dec 17, 2009 | 19.59 | 19.95 | 19.45 | 19.47 | 12,310,160 | -0.19(-0.94%) |
Dec 16, 2009 | 19.60 | 19.85 | 19.43 | 19.65 | 10,449,185 | +0.15(+0.77%) |
Dec 15, 2009 | 19.44 | 19.61 | 19.39 | 19.50 | 11,808,086 | -0.06(-0.33%) |
Dec 14, 2009 | 19.43 | 19.56 | 19.39 | 19.56 | 11,897,982 | +0.26(+1.35%) |
Dec 11, 2009 | 19.97 | 20.02 | 19.23 | 19.30 | 19,762,706 | -0.57(-2.86%) |
Dec 10, 2009 | 20.11 | 20.35 | 19.74 | 19.87 | 13,882,367 | -0.22(-1.07%) |
Dec 09, 2009 | 19.98 | 20.16 | 19.84 | 20.09 | 8,245,325 | +0.13(+0.64%) |
Dec 08, 2009 | 19.97 | 20.18 | 19.84 | 19.96 | 7,207,519 | -0.05(-0.24%) |
Dec 07, 2009 | 20.34 | 20.53 | 19.93 | 20.01 | 9,866,930 | -0.41(-2.02%) |
Dec 04, 2009 | 20.61 | 20.74 | 20.16 | 20.42 | 11,021,374 | +0.26(+1.29%) |
Dec 03, 2009 | 21.30 | 21.31 | 20.10 | 20.16 | 11,208,728 | -0.93(-4.39%) |
Dec 02, 2009 | 20.92 | 21.19 | 20.64 | 21.09 | 11,746,905 | +0.16(+0.75%) |
Dec 01, 2009 | 20.46 | 20.95 | 20.41 | 20.93 | 14,125,328 | +0.70(+3.44%) |
Nov 30, 2009 | 19.77 | 20.30 | 19.71 | 20.24 | 13,523,492 | +0.54(+2.74%) |
Nov 27, 2009 | 19.66 | 20.06 | 19.45 | 19.70 | 6,907,175 | -0.54(-2.66%) |
Nov 25, 2009 | 20.32 | 20.49 | 20.21 | 20.24 | 9,490,881 | -0.13(-0.63%) |
Nov 24, 2009 | 20.28 | 20.45 | 19.99 | 20.36 | 6,848,788 | -0.09(-0.43%) |
Nov 23, 2009 | 20.32 | 20.65 | 20.11 | 20.45 | 9,848,614 | +0.46(+2.30%) |
Nov 20, 2009 | 20.30 | 20.56 | 19.82 | 19.99 | 12,240,988 | -0.44(-2.14%) |
Nov 19, 2009 | 20.78 | 21.07 | 20.22 | 20.43 | 11,359,440 | -0.51(-2.43%) |
Nov 18, 2009 | 20.75 | 20.99 | 20.74 | 20.94 | 12,643,444 | +0.43(+2.08%) |
Nov 17, 2009 | 20.10 | 20.82 | 20.10 | 20.51 | 15,187,044 | +0.57(+2.88%) |
Nov 16, 2009 | 20.03 | 20.42 | 19.82 | 19.94 | 19,522,430 | +0.12(+0.59%) |
Nov 13, 2009 | 19.97 | 20.01 | 19.72 | 19.82 | 15,598,638 | -0.10(-0.52%) |
Nov 12, 2009 | 20.64 | 20.74 | 19.83 | 19.92 | 16,377,719 | -0.77(-3.72%) |
Nov 11, 2009 | 21.26 | 21.38 | 20.58 | 20.69 | 13,506,388 | -0.33(-1.56%) |
Nov 10, 2009 | 21.33 | 21.44 | 20.88 | 21.02 | 9,778,955 | -0.41(-1.90%) |
Nov 09, 2009 | 20.59 | 21.44 | 20.53 | 21.43 | 12,906,057 | +1.12(+5.50%) |
Nov 06, 2009 | 20.58 | 21.11 | 20.24 | 20.31 | 12,903,120 | -0.67(-3.18%) |
Nov 05, 2009 | 20.00 | 21.00 | 19.69 | 20.97 | 17,096,964 | +1.06(+5.34%) |
Nov 04, 2009 | 20.79 | 21.05 | 19.82 | 19.91 | 15,330,354 | -0.77(-3.72%) |
Nov 03, 2009 | 20.45 | 21.00 | 20.32 | 20.68 | 9,728,130 | -0.12(-0.56%) |
Nov 02, 2009 | 20.68 | 21.03 | 20.31 | 20.80 | 11,028,725 | +0.23(+1.12%) |
Oct 30, 2009 | 21.67 | 21.67 | 20.36 | 20.57 | 17,468,596 | -1.24(-5.71%) |
Oct 29, 2009 | 21.06 | 21.92 | 21.03 | 21.81 | 14,113,211 | +0.95(+4.56%) |
Oct 28, 2009 | 21.14 | 21.40 | 20.79 | 20.86 | 12,840,434 | -0.33(-1.55%) |
Oct 27, 2009 | 21.82 | 22.08 | 21.11 | 21.19 | 12,286,707 | -0.61(-2.81%) |
Oct 26, 2009 | 22.46 | 22.54 | 21.70 | 21.80 | 11,883,189 | -0.59(-2.63%) |
Oct 23, 2009 | 22.46 | 22.52 | 22.29 | 22.39 | 14,203,487 | -0.48(-2.10%) |
Oct 22, 2009 | 22.61 | 22.92 | 22.24 | 22.87 | 22,264,158 | +0.39(+1.74%) |
Oct 21, 2009 | 23.60 | 24.07 | 22.33 | 22.48 | 31,088,382 | -0.96(-4.10%) |
Oct 20, 2009 | 23.57 | 23.77 | 23.14 | 23.44 | 44,076,464 | -2.16(-8.44%) |
Oct 19, 2009 | 26.07 | 26.35 | 25.51 | 25.60 | 9,073,652 | -0.33(-1.27%) |
Oct 16, 2009 | 26.48 | 26.52 | 25.88 | 25.93 | 7,769,837 | -0.90(-3.34%) |
Oct 15, 2009 | 26.16 | 27.06 | 26.16 | 26.82 | 9,288,723 | +0.52(+1.97%) |
Oct 14, 2009 | 26.70 | 26.82 | 25.67 | 26.31 | 14,056,430 | +0.09(+0.36%) |
Oct 13, 2009 | 26.86 | 26.89 | 26.10 | 26.21 | 7,507,309 | -0.79(-2.94%) |
Oct 12, 2009 | 27.07 | 27.37 | 26.75 | 27.01 | 5,032,821 | -0.02(-0.09%) |
Oct 09, 2009 | 26.28 | 27.04 | 26.24 | 27.03 | 8,300,357 | +0.67(+2.55%) |
Oct 08, 2009 | 26.34 | 26.70 | 26.16 | 26.36 | 8,852,737 | +0.28(+1.07%) |
Oct 07, 2009 | 25.69 | 26.16 | 25.69 | 26.08 | 6,366,112 | +0.21(+0.80%) |
Oct 06, 2009 | 25.80 | 26.20 | 25.48 | 25.87 | 7,047,517 | +0.22(+0.84%) |
Oct 05, 2009 | 25.23 | 25.68 | 25.01 | 25.66 | 5,997,079 | +0.72(+2.87%) |
Oct 02, 2009 | 24.32 | 25.35 | 24.20 | 24.94 | 10,310,397 | +0.21(+0.85%) |
Oct 01, 2009 | 25.63 | 25.80 | 24.68 | 24.73 | 9,763,102 | -1.04(-4.03%) |
Sep 30, 2009 | 25.99 | 26.09 | 25.47 | 25.77 | 8,401,305 | -0.03(-0.11%) |
Sep 29, 2009 | 25.91 | 26.09 | 25.58 | 25.80 | 6,316,407 | +0.16(+0.61%) |
Sep 28, 2009 | 25.32 | 25.90 | 25.23 | 25.64 | 5,910,653 | +0.45(+1.79%) |
Sep 25, 2009 | 24.96 | 25.47 | 24.69 | 25.19 | 7,770,454 | +0.07(+0.27%) |
Sep 24, 2009 | 25.03 | 25.34 | 24.53 | 25.12 | 12,952,563 | +0.31(+1.24%) |
Sep 23, 2009 | 26.15 | 26.15 | 24.81 | 24.82 | 10,599,487 | -1.28(-4.92%) |
Sep 22, 2009 | 25.98 | 26.14 | 25.71 | 26.10 | 7,582,981 | +0.49(+1.93%) |
Sep 21, 2009 | 26.26 | 26.49 | 25.58 | 25.61 | 8,670,857 | -1.04(-3.92%) |
Sep 18, 2009 | 26.44 | 26.83 | 26.43 | 26.65 | 8,737,228 | +0.29(+1.12%) |
Sep 17, 2009 | 26.62 | 27.05 | 26.24 | 26.35 | 7,168,808 | +0.18(+0.69%) |
Sep 16, 2009 | 26.07 | 26.84 | 26.07 | 26.17 | 8,256,793 | +0.12(+0.45%) |
Sep 15, 2009 | 26.13 | 26.46 | 25.80 | 26.06 | 8,302,992 | -0.06(-0.22%) |
Sep 14, 2009 | 25.60 | 26.24 | 25.50 | 26.11 | 10,000,329 | +0.28(+1.08%) |
Sep 11, 2009 | 26.44 | 26.50 | 25.83 | 25.84 | 6,441,937 | -0.59(-2.24%) |
Sep 10, 2009 | 26.00 | 26.47 | 25.54 | 26.43 | 10,086,369 | +0.37(+1.41%) |
Sep 09, 2009 | 25.68 | 26.11 | 25.36 | 26.06 | 9,219,780 | +0.43(+1.68%) |
Sep 08, 2009 | 25.65 | 25.84 | 25.07 | 25.63 | 6,268,776 | +0.29(+1.14%) |
Sep 04, 2009 | 25.05 | 25.37 | 24.89 | 25.34 | 5,719,814 | +0.45(+1.79%) |
Sep 03, 2009 | 24.72 | 24.93 | 24.38 | 24.89 | 7,272,454 | +0.39(+1.60%) |
Sep 02, 2009 | 24.61 | 25.01 | 24.41 | 24.50 | 9,851,347 | -0.06(-0.26%) |
Sep 01, 2009 | 25.64 | 26.24 | 24.52 | 24.57 | 12,898,893 | -1.15(-4.46%) |
Aug 31, 2009 | 25.40 | 26.06 | 25.33 | 25.71 | 7,147,432 | -0.24(-0.94%) |
Aug 28, 2009 | 26.32 | 26.40 | 25.79 | 25.96 | 6,172,204 | -0.22(-0.84%) |
Aug 27, 2009 | 26.16 | 26.26 | 25.67 | 26.18 | 6,338,558 | -0.02(-0.07%) |
Aug 26, 2009 | 26.46 | 26.65 | 25.98 | 26.20 | 8,395,670 | -0.37(-1.40%) |
Aug 25, 2009 | 26.42 | 26.82 | 26.19 | 26.57 | 8,699,409 | +0.46(+1.75%) |
Aug 24, 2009 | 26.39 | 26.77 | 26.01 | 26.11 | 8,736,545 | -0.11(-0.41%) |
Aug 21, 2009 | 26.65 | 26.82 | 26.00 | 26.22 | 10,794,483 | -0.26(-1.00%) |
Aug 20, 2009 | 25.17 | 26.57 | 25.17 | 26.49 | 9,825,012 | +1.37(+5.44%) |
Aug 19, 2009 | 24.65 | 25.37 | 24.45 | 25.12 | 6,574,580 | -0.00(-0.02%) |
Aug 18, 2009 | 24.23 | 25.26 | 24.10 | 25.12 | 9,022,953 | +0.88(+3.64%) |
Aug 17, 2009 | 24.34 | 24.59 | 24.03 | 24.24 | 9,576,746 | -0.74(-2.98%) |
Aug 14, 2009 | 25.45 | 25.55 | 24.83 | 24.99 | 7,664,705 | -0.54(-2.13%) |
Aug 13, 2009 | 25.73 | 25.86 | 25.04 | 25.53 | 6,008,174 | +0.07(+0.27%) |
Aug 12, 2009 | 24.82 | 25.82 | 24.82 | 25.46 | 10,086,061 | +0.64(+2.57%) |
Aug 11, 2009 | 25.48 | 25.67 | 24.77 | 24.83 | 10,336,424 | -0.93(-3.61%) |
Aug 10, 2009 | 26.22 | 26.51 | 25.11 | 25.76 | 14,366,296 | -0.63(-2.39%) |
Aug 07, 2009 | 26.01 | 26.67 | 25.93 | 26.39 | 12,297,857 | +0.48(+1.85%) |
Aug 06, 2009 | 27.08 | 27.17 | 25.72 | 25.91 | 15,579,995 | -0.77(-2.88%) |
Aug 05, 2009 | 26.56 | 26.85 | 26.20 | 26.68 | 11,261,955 | +0.32(+1.21%) |
Aug 04, 2009 | 25.61 | 26.54 | 25.45 | 26.36 | 14,471,455 | +0.75(+2.95%) |
Aug 03, 2009 | 25.00 | 25.66 | 24.87 | 25.61 | 12,177,986 | +0.96(+3.90%) |
Jul 31, 2009 | 24.04 | 24.78 | 23.81 | 24.64 | 13,965,762 | +0.57(+2.36%) |
Jul 30, 2009 | 23.95 | 24.54 | 23.83 | 24.08 | 9,339,465 | +0.39(+1.63%) |
Jul 29, 2009 | 23.29 | 23.77 | 23.11 | 23.69 | 8,397,566 | +0.33(+1.43%) |
Jul 28, 2009 | 23.48 | 23.76 | 22.99 | 23.36 | 9,448,763 | -0.36(-1.53%) |
Jul 27, 2009 | 24.00 | 24.47 | 23.61 | 23.72 | 12,468,446 | -0.21(-0.86%) |
Jul 24, 2009 | 23.99 | 24.09 | 23.30 | 23.92 | 10,073,583 | +0.07(+0.31%) |
Jul 23, 2009 | 23.34 | 23.94 | 22.87 | 23.85 | 15,733,132 | +0.65(+2.81%) |
Jul 22, 2009 | 22.35 | 23.56 | 22.35 | 23.20 | 15,470,083 | +0.21(+0.90%) |
Jul 21, 2009 | 23.45 | 23.90 | 22.46 | 22.99 | 28,570,892 | -0.92(-3.85%) |
Jul 20, 2009 | 23.70 | 24.14 | 23.34 | 23.91 | 12,805,896 | +0.34(+1.46%) |
Jul 17, 2009 | 23.39 | 23.69 | 23.09 | 23.57 | 11,322,696 | +0.17(+0.71%) |
Jul 16, 2009 | 23.09 | 23.59 | 22.95 | 23.41 | 10,187,283 | +0.12(+0.50%) |
Jul 15, 2009 | 23.03 | 23.61 | 22.88 | 23.29 | 17,051,600 | +0.68(+2.99%) |
Jul 14, 2009 | 22.52 | 22.81 | 22.37 | 22.61 | 12,067,868 | -0.19(-0.82%) |
Jul 13, 2009 | 21.99 | 22.85 | 21.99 | 22.80 | 15,079,416 | +1.41(+6.57%) |
Jul 10, 2009 | 21.91 | 22.04 | 21.13 | 21.39 | 12,437,482 | -0.73(-3.32%) |
Jul 09, 2009 | 22.00 | 22.58 | 21.75 | 22.13 | 12,375,725 | +0.39(+1.78%) |
Jul 08, 2009 | 22.15 | 22.29 | 20.97 | 21.74 | 18,898,866 | -0.23(-1.03%) |
Jul 07, 2009 | 22.74 | 22.80 | 21.93 | 21.96 | 12,686,332 | -0.86(-3.78%) |
Jul 06, 2009 | 22.48 | 22.85 | 22.26 | 22.83 | 14,464,368 | +0.18(+0.78%) |
Jul 02, 2009 | 22.94 | 23.32 | 22.65 | 22.65 | 11,455,439 | -0.55(-2.37%) |