Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 41.27 | 42.18 | 40.44 | 40.57 | 4,919,075 | -0.47(-1.15%) |
Jun 29, 2010 | 43.79 | 43.79 | 40.72 | 41.04 | 8,388,964 | -4.05(-8.98%) |
Jun 25, 2010 | 44.39 | 45.85 | 43.86 | 45.09 | 5,854,506 | +0.82(+1.85%) |
Jun 24, 2010 | 45.00 | 45.74 | 43.95 | 44.27 | 5,153,277 | -1.03(-2.27%) |
Jun 23, 2010 | 44.44 | 45.55 | 43.37 | 45.30 | 4,739,734 | +0.95(+2.14%) |
Jun 22, 2010 | 45.85 | 46.25 | 44.28 | 44.35 | 4,586,545 | -0.92(-2.03%) |
Jun 21, 2010 | 46.31 | 46.72 | 45.01 | 45.27 | 3,535,166 | -0.45(-0.98%) |
Jun 18, 2010 | 45.54 | 46.19 | 45.27 | 45.72 | 3,943,579 | +0.13(+0.29%) |
Jun 17, 2010 | 45.46 | 45.73 | 44.57 | 45.59 | 3,779,163 | +0.46(+1.02%) |
Jun 16, 2010 | 44.76 | 45.85 | 44.56 | 45.13 | 4,301,647 | +0.09(+0.20%) |
Jun 15, 2010 | 43.80 | 45.10 | 43.74 | 45.04 | 5,014,874 | +1.36(+3.11%) |
Jun 14, 2010 | 44.48 | 44.50 | 43.26 | 43.68 | 5,932,843 | -0.62(-1.40%) |
Jun 11, 2010 | 42.32 | 44.40 | 42.16 | 44.30 | 4,228,477 | +1.47(+3.43%) |
Jun 10, 2010 | 42.98 | 43.90 | 41.87 | 42.83 | 5,550,481 | +1.01(+2.42%) |
Jun 09, 2010 | 41.14 | 42.99 | 41.11 | 41.82 | 6,129,378 | +1.30(+3.21%) |
Jun 08, 2010 | 41.19 | 42.20 | 39.79 | 40.52 | 5,821,133 | -0.70(-1.70%) |
Jun 07, 2010 | 42.02 | 42.93 | 41.13 | 41.22 | 4,408,602 | -0.69(-1.63%) |
Jun 04, 2010 | 42.10 | 43.39 | 41.55 | 41.91 | 6,239,650 | -1.17(-2.73%) |
Jun 03, 2010 | 41.94 | 43.50 | 41.39 | 43.08 | 6,321,023 | +1.81(+4.39%) |
Jun 02, 2010 | 39.45 | 41.29 | 39.18 | 41.27 | 4,442,415 | +1.77(+4.48%) |
Jun 01, 2010 | 39.14 | 40.67 | 39.03 | 39.50 | 3,074,630 | -0.22(-0.55%) |
May 28, 2010 | 40.22 | 40.50 | 39.03 | 39.72 | 3,461,124 | -0.50(-1.24%) |
May 27, 2010 | 39.47 | 40.22 | 39.02 | 40.22 | 3,823,589 | +1.37(+3.53%) |
May 26, 2010 | 39.60 | 40.39 | 38.67 | 38.85 | 3,761,092 | -0.06(-0.15%) |
May 25, 2010 | 37.00 | 38.91 | 36.79 | 38.91 | 3,970,578 | -0.12(-0.31%) |
May 24, 2010 | 39.09 | 39.74 | 38.77 | 39.03 | 3,016,708 | +0.10(+0.26%) |
May 21, 2010 | 36.55 | 39.66 | 36.30 | 38.93 | 4,615,652 | +1.30(+3.45%) |
May 20, 2010 | 37.29 | 38.80 | 37.14 | 37.63 | 5,481,787 | -2.32(-5.81%) |
May 19, 2010 | 39.81 | 40.88 | 39.08 | 39.95 | 4,034,396 | -0.53(-1.31%) |
May 18, 2010 | 41.84 | 42.69 | 40.39 | 40.48 | 6,034,664 | -0.55(-1.34%) |
May 17, 2010 | 38.92 | 41.16 | 38.87 | 41.03 | 8,024,285 | +2.13(+5.48%) |
May 14, 2010 | 39.25 | 39.37 | 38.10 | 38.90 | 2,712,779 | -0.85(-2.14%) |
May 13, 2010 | 39.47 | 40.88 | 39.25 | 39.75 | 5,094,352 | +0.33(+0.84%) |
May 12, 2010 | 38.55 | 39.60 | 38.55 | 39.42 | 3,046,071 | +0.90(+2.34%) |
May 11, 2010 | 39.25 | 39.63 | 37.50 | 38.52 | 3,757,426 | +0.14(+0.36%) |
May 10, 2010 | 38.36 | 39.21 | 35.56 | 38.38 | 5,496,454 | +2.67(+7.48%) |
May 07, 2010 | 36.81 | 36.92 | 34.40 | 35.71 | 8,249,483 | -1.68(-4.49%) |
May 06, 2010 | 38.02 | 38.55 | 33.95 | 37.39 | 6,480,414 | -0.71(-1.86%) |
May 05, 2010 | 38.36 | 38.83 | 37.39 | 38.10 | 4,379,293 | -0.29(-0.76%) |
May 04, 2010 | 39.00 | 39.15 | 37.90 | 38.39 | 3,963,729 | -1.37(-3.45%) |
May 03, 2010 | 39.33 | 40.18 | 39.30 | 39.76 | 4,139,462 | +0.93(+2.40%) |
Apr 30, 2010 | 39.63 | 39.79 | 38.61 | 38.83 | 5,952,357 | -0.80(-2.02%) |
Apr 29, 2010 | 36.74 | 40.10 | 36.55 | 39.63 | 16,666,278 | +6.45(+19.44%) |
Apr 28, 2010 | 33.55 | 33.66 | 32.89 | 33.18 | 4,914,731 | -0.52(-1.54%) |
Apr 27, 2010 | 34.52 | 34.84 | 33.56 | 33.70 | 3,993,348 | -0.97(-2.80%) |
Apr 26, 2010 | 34.29 | 34.86 | 34.13 | 34.67 | 2,755,387 | +0.45(+1.32%) |
Apr 23, 2010 | 34.35 | 34.79 | 33.97 | 34.22 | 2,782,963 | -0.13(-0.38%) |
Apr 22, 2010 | 33.20 | 34.45 | 33.00 | 34.35 | 3,788,230 | +0.77(+2.29%) |
Apr 21, 2010 | 33.48 | 33.69 | 33.19 | 33.58 | 2,539,074 | +0.43(+1.30%) |
Apr 20, 2010 | 32.81 | 33.23 | 32.70 | 33.15 | 2,487,310 | +0.68(+2.09%) |
Apr 19, 2010 | 33.00 | 33.36 | 32.03 | 32.47 | 5,196,936 | -0.75(-2.26%) |
Apr 16, 2010 | 33.95 | 34.09 | 32.98 | 33.22 | 5,526,043 | -0.90(-2.64%) |
Apr 15, 2010 | 34.16 | 34.76 | 34.04 | 34.12 | 3,584,516 | -0.04(-0.12%) |
Apr 14, 2010 | 33.70 | 34.25 | 33.64 | 34.16 | 2,367,673 | +0.70(+2.09%) |
Apr 13, 2010 | 33.53 | 33.59 | 33.14 | 33.46 | 1,937,306 | -0.05(-0.15%) |
Apr 12, 2010 | 33.37 | 33.79 | 33.24 | 33.51 | 2,605,097 | +0.30(+0.90%) |
Apr 09, 2010 | 32.60 | 33.31 | 32.55 | 33.21 | 2,876,603 | +0.61(+1.87%) |
Apr 08, 2010 | 32.56 | 32.64 | 32.22 | 32.60 | 2,569,873 | -0.06(-0.18%) |
Apr 07, 2010 | 32.66 | 32.83 | 32.38 | 32.66 | 3,830,027 | -0.17(-0.52%) |
Apr 06, 2010 | 32.44 | 33.00 | 32.26 | 32.83 | 3,259,946 | +0.38(+1.17%) |
Apr 05, 2010 | 31.44 | 32.59 | 31.44 | 32.45 | 3,079,108 | +1.04(+3.31%) |
Apr 01, 2010 | 31.63 | 31.41 | 31.41 | 31.41 | 2,027,100 | -0.01(-0.03%) |
Mar 31, 2010 | 31.43 | 31.68 | 31.30 | 31.42 | 2,239,570 | -0.19(-0.60%) |
Mar 30, 2010 | 31.71 | 31.94 | 31.51 | 31.61 | 2,916,846 | -0.07(-0.22%) |
Mar 29, 2010 | 31.81 | 32.18 | 31.63 | 31.68 | 2,456,483 | +0.00(+0.00%) |
Mar 26, 2010 | 31.77 | 32.10 | 31.52 | 31.68 | 3,098,274 | +0.17(+0.54%) |
Mar 25, 2010 | 31.90 | 32.16 | 31.48 | 31.51 | 3,885,960 | -0.05(-0.16%) |
Mar 24, 2010 | 31.38 | 31.69 | 31.23 | 31.56 | 4,739,683 | +0.04(+0.13%) |
Mar 23, 2010 | 31.38 | 31.59 | 31.04 | 31.52 | 3,828,218 | +0.26(+0.83%) |
Mar 22, 2010 | 30.39 | 31.26 | 30.02 | 31.26 | 6,050,121 | -0.13(-0.41%) |
Mar 19, 2010 | 32.08 | 32.08 | 31.32 | 31.39 | 4,269,341 | -0.55(-1.72%) |
Mar 18, 2010 | 32.21 | 32.27 | 31.72 | 31.94 | 4,063,440 | -0.14(-0.44%) |
Mar 17, 2010 | 31.70 | 32.46 | 31.60 | 32.08 | 3,357,827 | +0.43(+1.36%) |
Mar 16, 2010 | 31.36 | 31.73 | 31.13 | 31.65 | 4,406,309 | +0.37(+1.18%) |
Mar 15, 2010 | 31.37 | 31.54 | 30.81 | 31.28 | 6,041,528 | -0.66(-2.07%) |
Mar 12, 2010 | 31.57 | 32.23 | 31.15 | 31.94 | 8,515,962 | +0.53(+1.69%) |
Mar 11, 2010 | 31.19 | 31.44 | 30.88 | 31.41 | 4,519,221 | +0.14(+0.45%) |
Mar 10, 2010 | 30.52 | 31.33 | 30.27 | 31.27 | 7,390,763 | +0.86(+2.83%) |
Mar 09, 2010 | 29.56 | 30.45 | 29.43 | 30.41 | 7,938,996 | +0.96(+3.26%) |
Mar 08, 2010 | 29.41 | 29.65 | 29.26 | 29.45 | 4,948,618 | +0.25(+0.86%) |
Mar 05, 2010 | 28.45 | 29.34 | 28.25 | 29.20 | 4,290,135 | +0.93(+3.29%) |
Mar 04, 2010 | 28.20 | 28.43 | 27.81 | 28.27 | 3,773,109 | +0.15(+0.53%) |
Mar 03, 2010 | 28.04 | 28.75 | 27.75 | 28.12 | 7,599,395 | +0.67(+2.44%) |
Mar 02, 2010 | 27.50 | 27.68 | 27.25 | 27.45 | 3,098,624 | +0.26(+0.96%) |
Mar 01, 2010 | 26.53 | 27.27 | 26.53 | 27.19 | 2,986,942 | +0.89(+3.38%) |
Feb 26, 2010 | 25.74 | 26.45 | 25.52 | 26.30 | 4,167,729 | +0.64(+2.49%) |
Feb 25, 2010 | 25.41 | 25.73 | 25.17 | 25.66 | 2,278,221 | -0.10(-0.39%) |
Feb 24, 2010 | 25.66 | 25.97 | 25.52 | 25.76 | 1,632,034 | +0.13(+0.51%) |
Feb 23, 2010 | 25.76 | 25.96 | 25.48 | 25.63 | 2,090,709 | -0.25(-0.97%) |
Feb 22, 2010 | 25.94 | 26.10 | 25.75 | 25.88 | 2,394,920 | -0.01(-0.04%) |
Feb 19, 2010 | 25.62 | 25.99 | 25.61 | 25.89 | 2,508,920 | +0.16(+0.62%) |
Feb 18, 2010 | 25.57 | 25.83 | 25.50 | 25.73 | 1,983,420 | +0.04(+0.16%) |
Feb 17, 2010 | 25.72 | 25.87 | 25.44 | 25.69 | 1,990,523 | +0.04(+0.16%) |
Feb 16, 2010 | 25.49 | 25.74 | 25.34 | 25.65 | 2,339,783 | +0.32(+1.26%) |
Feb 12, 2010 | 25.11 | 25.33 | 25.33 | 25.33 | 2,792,300 | -0.04(-0.16%) |
Feb 11, 2010 | 24.95 | 25.50 | 24.64 | 25.37 | 2,674,969 | +0.41(+1.64%) |
Feb 10, 2010 | 25.17 | 25.31 | 24.76 | 24.96 | 2,716,255 | -0.31(-1.23%) |
Feb 09, 2010 | 25.39 | 25.55 | 24.91 | 25.27 | 3,456,143 | +0.23(+0.92%) |
Feb 08, 2010 | 25.32 | 25.50 | 24.94 | 25.04 | 2,539,338 | -0.28(-1.11%) |
Feb 05, 2010 | 25.51 | 25.57 | 24.62 | 25.32 | 5,720,978 | -0.19(-0.74%) |
Feb 04, 2010 | 25.58 | 26.17 | 25.35 | 25.51 | 7,363,042 | -0.99(-3.74%) |
Feb 03, 2010 | 26.54 | 26.82 | 26.13 | 26.50 | 5,025,208 | +0.13(+0.49%) |
Feb 02, 2010 | 26.41 | 26.50 | 25.96 | 26.37 | 3,229,861 | +0.19(+0.73%) |
Feb 01, 2010 | 25.93 | 26.24 | 25.60 | 26.18 | 4,986,962 | +1.48(+5.99%) |
Jan 29, 2010 | 25.59 | 25.85 | 24.50 | 24.70 | 5,119,108 | -0.61(-2.41%) |
Jan 28, 2010 | 25.93 | 25.94 | 25.08 | 25.31 | 4,000,851 | -0.52(-2.01%) |
Jan 27, 2010 | 25.55 | 26.00 | 25.45 | 25.83 | 2,722,438 | +0.16(+0.62%) |
Jan 26, 2010 | 25.56 | 25.81 | 25.45 | 25.67 | 3,573,634 | +0.00(+0.00%) |
Jan 25, 2010 | 26.02 | 26.15 | 25.17 | 25.67 | 3,758,898 | -0.15(-0.58%) |
Jan 22, 2010 | 26.58 | 26.68 | 25.74 | 25.82 | 4,258,176 | -0.90(-3.37%) |
Jan 21, 2010 | 27.15 | 27.28 | 26.50 | 26.72 | 3,524,397 | -0.23(-0.85%) |
Jan 20, 2010 | 27.02 | 27.28 | 26.70 | 26.95 | 4,774,930 | -0.27(-0.99%) |
Jan 19, 2010 | 26.51 | 27.27 | 26.43 | 27.22 | 6,514,020 | +0.61(+2.29%) |
Jan 15, 2010 | 26.91 | 26.61 | 26.61 | 26.61 | 3,455,500 | -0.27(-1.00%) |
Jan 14, 2010 | 26.04 | 27.00 | 26.04 | 26.88 | 4,207,948 | +0.84(+3.23%) |
Jan 13, 2010 | 26.20 | 26.40 | 25.63 | 26.04 | 3,142,764 | -0.12(-0.46%) |
Jan 12, 2010 | 26.13 | 26.32 | 25.78 | 26.16 | 3,250,290 | -0.23(-0.87%) |
Jan 11, 2010 | 26.53 | 26.72 | 25.98 | 26.39 | 2,898,754 | -0.09(-0.34%) |
Jan 08, 2010 | 26.44 | 26.73 | 26.26 | 26.48 | 2,106,719 | +0.00(+0.00%) |
Jan 07, 2010 | 26.65 | 26.70 | 26.12 | 26.48 | 2,919,362 | +0.01(+0.04%) |
Jan 06, 2010 | 26.70 | 26.86 | 26.40 | 26.47 | 2,863,795 | -0.22(-0.82%) |
Jan 05, 2010 | 25.97 | 26.73 | 25.77 | 26.69 | 5,421,841 | +0.77(+2.97%) |
Jan 04, 2010 | 25.63 | 26.06 | 25.53 | 25.92 | 3,015,594 | +0.58(+2.29%) |
Dec 31, 2009 | 25.70 | 25.34 | 25.34 | 25.34 | 2,754,500 | -0.38(-1.48%) |
Dec 30, 2009 | 25.49 | 25.84 | 25.33 | 25.72 | 2,713,180 | +0.01(+0.04%) |
Dec 29, 2009 | 26.09 | 26.09 | 25.66 | 25.71 | 1,366,575 | -0.18(-0.70%) |
Dec 28, 2009 | 25.87 | 26.00 | 25.72 | 25.89 | 2,703,820 | +0.15(+0.58%) |
Dec 24, 2009 | 25.58 | 25.86 | 25.45 | 25.74 | 1,043,665 | +0.15(+0.59%) |
Dec 23, 2009 | 25.38 | 25.67 | 25.31 | 25.59 | 3,021,169 | +0.25(+0.99%) |
Dec 22, 2009 | 25.10 | 25.49 | 25.03 | 25.34 | 2,334,658 | +0.24(+0.96%) |
Dec 21, 2009 | 25.50 | 25.50 | 24.87 | 25.10 | 4,614,115 | -0.41(-1.61%) |
Dec 18, 2009 | 25.20 | 25.51 | 25.03 | 25.51 | 9,576,889 | +0.36(+1.43%) |
Dec 17, 2009 | 25.43 | 25.63 | 25.14 | 25.15 | 3,110,091 | -0.38(-1.49%) |
Dec 16, 2009 | 25.26 | 25.71 | 25.23 | 25.53 | 3,495,955 | +0.50(+2.00%) |
Dec 15, 2009 | 25.27 | 25.70 | 24.95 | 25.03 | 3,366,083 | -0.25(-0.99%) |
Dec 14, 2009 | 25.08 | 25.31 | 24.80 | 25.28 | 3,029,782 | +0.45(+1.81%) |
Dec 11, 2009 | 25.48 | 25.48 | 24.62 | 24.83 | 2,394,220 | -0.10(-0.40%) |
Dec 10, 2009 | 25.55 | 25.64 | 24.88 | 24.93 | 3,698,032 | -0.35(-1.38%) |
Dec 09, 2009 | 24.87 | 25.43 | 24.61 | 25.28 | 4,881,861 | +0.19(+0.76%) |
Dec 08, 2009 | 25.01 | 25.25 | 24.35 | 25.09 | 7,103,335 | -0.28(-1.10%) |
Dec 07, 2009 | 26.01 | 26.27 | 25.26 | 25.37 | 7,811,790 | +0.39(+1.56%) |
Dec 04, 2009 | 24.95 | 25.66 | 24.67 | 24.98 | 8,254,958 | +1.21(+5.09%) |
Dec 03, 2009 | 24.42 | 24.50 | 23.74 | 23.77 | 3,291,877 | -0.40(-1.65%) |
Dec 02, 2009 | 24.10 | 24.58 | 24.01 | 24.17 | 2,909,532 | +0.22(+0.92%) |
Dec 01, 2009 | 24.04 | 24.40 | 23.93 | 23.95 | 3,670,487 | -0.05(-0.21%) |
Nov 30, 2009 | 24.00 | 24.12 | 23.55 | 24.00 | 2,765,448 | +0.08(+0.33%) |
Nov 27, 2009 | 23.52 | 24.11 | 23.40 | 23.92 | 1,444,393 | -0.37(-1.52%) |
Nov 25, 2009 | 24.32 | 24.38 | 23.96 | 24.29 | 2,256,419 | +0.02(+0.08%) |
Nov 24, 2009 | 24.54 | 24.73 | 23.96 | 24.27 | 3,146,339 | -0.32(-1.30%) |
Nov 23, 2009 | 24.32 | 24.83 | 24.32 | 24.59 | 2,995,073 | +0.65(+2.72%) |
Nov 20, 2009 | 24.32 | 24.32 | 23.78 | 23.94 | 2,885,408 | -0.31(-1.28%) |
Nov 19, 2009 | 24.32 | 24.54 | 23.89 | 24.25 | 2,892,856 | -0.26(-1.06%) |
Nov 18, 2009 | 24.82 | 24.83 | 24.28 | 24.51 | 2,191,190 | -0.24(-0.97%) |
Nov 17, 2009 | 24.92 | 25.10 | 24.56 | 24.75 | 2,547,185 | -0.23(-0.92%) |
Nov 16, 2009 | 24.49 | 25.19 | 24.38 | 24.98 | 6,579,382 | +0.55(+2.25%) |
Nov 13, 2009 | 23.86 | 24.50 | 23.52 | 24.43 | 5,202,336 | +0.75(+3.17%) |
Nov 12, 2009 | 23.88 | 24.04 | 23.52 | 23.68 | 2,469,692 | -0.20(-0.84%) |
Nov 11, 2009 | 24.14 | 24.28 | 23.69 | 23.88 | 3,059,070 | -0.02(-0.08%) |
Nov 10, 2009 | 23.54 | 24.31 | 23.54 | 23.90 | 5,401,165 | +0.21(+0.89%) |
Nov 09, 2009 | 23.43 | 23.80 | 23.20 | 23.69 | 4,061,970 | +0.37(+1.59%) |
Nov 06, 2009 | 22.74 | 23.33 | 22.51 | 23.32 | 4,656,796 | +0.47(+2.06%) |
Nov 05, 2009 | 22.80 | 23.24 | 22.63 | 22.85 | 4,995,535 | +0.35(+1.56%) |
Nov 04, 2009 | 22.67 | 22.93 | 22.46 | 22.50 | 4,051,367 | -0.06(-0.27%) |
Nov 03, 2009 | 22.12 | 22.70 | 22.03 | 22.56 | 4,194,633 | +0.11(+0.49%) |
Nov 02, 2009 | 22.19 | 22.95 | 22.10 | 22.45 | 4,956,159 | +0.45(+2.05%) |
Oct 30, 2009 | 22.71 | 22.79 | 21.89 | 22.00 | 6,943,243 | -0.79(-3.47%) |
Oct 29, 2009 | 22.33 | 23.30 | 21.65 | 22.79 | 16,353,008 | +2.63(+13.05%) |
Oct 28, 2009 | 20.77 | 21.02 | 20.06 | 20.16 | 6,833,164 | -0.80(-3.82%) |
Oct 27, 2009 | 21.26 | 21.49 | 20.60 | 20.96 | 4,310,336 | -0.37(-1.73%) |
Oct 26, 2009 | 21.37 | 22.00 | 21.19 | 21.33 | 4,782,603 | -0.17(-0.79%) |
Oct 23, 2009 | 21.62 | 22.02 | 21.34 | 21.50 | 2,970,282 | -0.10(-0.46%) |
Oct 22, 2009 | 21.44 | 21.71 | 20.95 | 21.60 | 3,127,313 | +0.18(+0.84%) |
Oct 21, 2009 | 21.93 | 21.94 | 21.36 | 21.42 | 4,395,249 | -0.52(-2.37%) |
Oct 20, 2009 | 21.54 | 22.22 | 21.46 | 21.94 | 2,955,421 | -0.15(-0.68%) |
Oct 19, 2009 | 21.79 | 22.14 | 21.34 | 22.09 | 4,227,808 | +0.29(+1.33%) |
Oct 16, 2009 | 21.99 | 22.41 | 21.55 | 21.80 | 5,682,498 | -0.24(-1.09%) |
Oct 15, 2009 | 21.90 | 22.34 | 21.67 | 22.04 | 7,002,182 | +0.04(+0.18%) |
Oct 14, 2009 | 21.53 | 22.06 | 21.32 | 22.00 | 9,787,755 | +1.19(+5.72%) |
Oct 13, 2009 | 20.10 | 21.05 | 20.04 | 20.81 | 9,145,031 | +0.68(+3.38%) |
Oct 12, 2009 | 20.35 | 20.47 | 19.97 | 20.13 | 2,721,155 | -0.18(-0.89%) |
Oct 09, 2009 | 19.81 | 20.33 | 19.61 | 20.31 | 6,014,973 | +0.07(+0.35%) |
Oct 08, 2009 | 20.16 | 20.79 | 20.16 | 20.24 | 7,318,414 | +0.02(+0.10%) |
Oct 07, 2009 | 19.42 | 20.26 | 19.18 | 20.22 | 6,225,124 | +0.80(+4.12%) |
Oct 06, 2009 | 19.14 | 19.44 | 18.94 | 19.42 | 3,408,598 | +0.47(+2.48%) |
Oct 05, 2009 | 18.93 | 19.20 | 18.80 | 18.95 | 3,712,394 | +0.13(+0.69%) |
Oct 02, 2009 | 18.43 | 19.04 | 18.00 | 18.82 | 4,002,848 | +0.17(+0.91%) |
Oct 01, 2009 | 19.05 | 21.00 | 18.60 | 18.65 | 7,662,848 | -1.03(-5.23%) |
Sep 30, 2009 | 20.10 | 20.30 | 19.59 | 19.68 | 7,384,122 | -0.57(-2.81%) |
Sep 29, 2009 | 20.18 | 20.42 | 19.89 | 20.25 | 5,057,424 | +0.20(+1.00%) |
Sep 28, 2009 | 19.45 | 20.25 | 19.38 | 20.05 | 4,903,171 | +0.73(+3.78%) |
Sep 25, 2009 | 19.06 | 19.48 | 18.92 | 19.32 | 4,667,229 | +0.06(+0.31%) |
Sep 24, 2009 | 19.52 | 19.60 | 18.88 | 19.26 | 4,001,874 | -0.13(-0.67%) |
Sep 23, 2009 | 19.64 | 19.79 | 19.28 | 19.39 | 4,100,184 | -0.22(-1.12%) |
Sep 22, 2009 | 19.27 | 19.74 | 19.16 | 19.61 | 5,039,818 | +0.40(+2.08%) |
Sep 21, 2009 | 18.63 | 19.47 | 18.57 | 19.21 | 5,325,386 | +0.44(+2.34%) |
Sep 18, 2009 | 18.90 | 18.90 | 18.46 | 18.77 | 3,090,393 | +0.06(+0.32%) |
Sep 17, 2009 | 18.88 | 19.00 | 18.52 | 18.71 | 4,130,586 | -0.24(-1.27%) |
Sep 16, 2009 | 18.55 | 19.01 | 18.51 | 18.95 | 4,182,832 | +0.49(+2.65%) |
Sep 15, 2009 | 18.43 | 18.55 | 18.14 | 18.46 | 3,500,458 | -0.03(-0.16%) |
Sep 14, 2009 | 18.16 | 18.50 | 18.12 | 18.49 | 2,667,853 | +0.12(+0.65%) |
Sep 11, 2009 | 18.25 | 18.45 | 18.13 | 18.37 | 3,952,554 | +0.26(+1.44%) |
Sep 10, 2009 | 17.57 | 18.15 | 17.57 | 18.11 | 4,047,495 | +0.32(+1.80%) |
Sep 09, 2009 | 17.39 | 18.00 | 17.38 | 17.79 | 5,706,969 | +0.47(+2.71%) |
Sep 08, 2009 | 17.64 | 17.73 | 17.07 | 17.32 | 4,815,117 | -0.15(-0.86%) |
Sep 04, 2009 | 17.35 | 17.50 | 17.08 | 17.47 | 2,770,806 | +0.16(+0.92%) |
Sep 03, 2009 | 17.23 | 17.32 | 17.04 | 17.31 | 2,720,582 | +0.19(+1.11%) |
Sep 02, 2009 | 16.83 | 17.20 | 16.76 | 17.12 | 3,818,670 | +0.28(+1.67%) |
Sep 01, 2009 | 17.66 | 17.98 | 16.83 | 16.84 | 9,811,773 | -0.80(-4.55%) |
Aug 31, 2009 | 17.89 | 18.02 | 17.54 | 17.64 | 3,602,894 | -0.47(-2.60%) |
Aug 28, 2009 | 18.25 | 18.48 | 17.80 | 18.11 | 3,795,274 | +0.08(+0.44%) |
Aug 27, 2009 | 18.10 | 18.17 | 17.68 | 18.03 | 3,597,757 | -0.07(-0.39%) |
Aug 26, 2009 | 17.80 | 18.20 | 17.70 | 18.10 | 4,648,092 | +0.26(+1.46%) |
Aug 25, 2009 | 18.25 | 18.29 | 17.77 | 17.84 | 3,553,842 | -0.22(-1.22%) |
Aug 24, 2009 | 18.47 | 18.50 | 17.94 | 18.06 | 3,635,432 | -0.36(-1.95%) |
Aug 21, 2009 | 18.20 | 18.50 | 17.95 | 18.42 | 4,425,345 | +0.46(+2.56%) |
Aug 20, 2009 | 17.89 | 18.19 | 17.75 | 17.96 | 2,634,634 | +0.03(+0.17%) |
Aug 19, 2009 | 17.64 | 18.00 | 17.58 | 17.93 | 4,252,054 | +0.09(+0.50%) |
Aug 18, 2009 | 17.75 | 17.95 | 17.37 | 17.84 | 7,228,623 | +0.17(+0.96%) |
Aug 17, 2009 | 17.62 | 17.84 | 17.52 | 17.67 | 4,042,855 | -0.34(-1.89%) |
Aug 14, 2009 | 18.15 | 18.25 | 17.78 | 18.01 | 4,794,320 | -0.19(-1.04%) |
Aug 13, 2009 | 18.58 | 18.60 | 18.10 | 18.20 | 8,404,504 | -0.17(-0.93%) |
Aug 12, 2009 | 18.14 | 18.92 | 18.13 | 18.37 | 14,038,480 | -0.07(-0.38%) |
Aug 11, 2009 | 19.30 | 19.42 | 18.28 | 18.44 | 10,007,969 | -0.99(-5.10%) |
Aug 10, 2009 | 19.14 | 19.80 | 18.96 | 19.43 | 9,943,789 | -0.03(-0.15%) |
Aug 07, 2009 | 18.12 | 19.51 | 18.10 | 19.46 | 12,925,490 | +1.38(+7.63%) |
Aug 06, 2009 | 18.24 | 18.30 | 17.75 | 18.08 | 13,456,968 | -0.12(-0.66%) |
Aug 05, 2009 | 17.39 | 18.29 | 17.34 | 18.20 | 18,038,276 | +1.34(+7.95%) |
Aug 04, 2009 | 16.27 | 16.99 | 16.27 | 16.86 | 9,183,562 | +0.44(+2.68%) |
Aug 03, 2009 | 16.67 | 16.74 | 16.11 | 16.42 | 8,575,234 | -0.02(-0.12%) |
Jul 31, 2009 | 16.59 | 16.89 | 16.42 | 16.44 | 12,397,558 | -0.07(-0.42%) |
Jul 30, 2009 | 16.65 | 16.75 | 15.86 | 16.51 | 62,853,352 | -3.89(-19.07%) |
Jul 29, 2009 | 20.54 | 20.60 | 20.02 | 20.40 | 7,297,103 | -0.05(-0.24%) |
Jul 28, 2009 | 20.21 | 20.63 | 20.09 | 20.45 | 4,732,397 | +0.12(+0.59%) |
Jul 27, 2009 | 20.70 | 21.38 | 20.18 | 20.33 | 5,578,077 | -0.80(-3.79%) |
Jul 24, 2009 | 20.94 | 21.20 | 20.49 | 21.13 | 4,005,845 | -0.12(-0.56%) |
Jul 23, 2009 | 20.31 | 21.55 | 20.21 | 21.25 | 6,067,223 | +0.94(+4.63%) |
Jul 22, 2009 | 20.24 | 20.43 | 20.02 | 20.31 | 3,368,770 | -0.01(-0.05%) |
Jul 21, 2009 | 20.56 | 20.56 | 20.00 | 20.32 | 3,805,381 | -0.10(-0.49%) |
Jul 20, 2009 | 19.95 | 20.60 | 19.87 | 20.42 | 6,847,422 | +0.78(+3.97%) |
Jul 17, 2009 | 19.59 | 19.98 | 19.28 | 19.64 | 7,408,717 | -0.54(-2.68%) |
Jul 16, 2009 | 19.51 | 20.25 | 19.48 | 20.18 | 4,455,551 | +0.45(+2.28%) |
Jul 15, 2009 | 19.33 | 19.74 | 19.09 | 19.73 | 4,025,028 | +0.66(+3.46%) |
Jul 14, 2009 | 18.91 | 19.20 | 18.70 | 19.07 | 3,541,287 | +0.15(+0.79%) |
Jul 13, 2009 | 18.51 | 18.97 | 18.15 | 18.92 | 3,701,295 | +0.43(+2.33%) |
Jul 10, 2009 | 18.10 | 18.63 | 18.10 | 18.49 | 3,668,297 | +0.30(+1.65%) |
Jul 09, 2009 | 18.58 | 18.59 | 18.02 | 18.19 | 3,467,395 | -0.10(-0.55%) |
Jul 08, 2009 | 18.29 | 18.60 | 17.79 | 18.29 | 6,384,522 | -0.09(-0.49%) |
Jul 07, 2009 | 18.59 | 18.71 | 18.35 | 18.38 | 4,827,673 | -0.26(-1.39%) |
Jul 06, 2009 | 18.98 | 18.99 | 18.03 | 18.64 | 7,001,902 | -0.80(-4.12%) |
Jul 02, 2009 | 20.16 | 20.18 | 19.25 | 19.44 | 4,871,249 | -0.80(-3.95%) |