Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.13 | 24.22 | 23.42 | 24.13 | 16,516,600 | -0.19(-0.76%) |
Jul 29, 2010 | 24.37 | 24.66 | 23.91 | 24.32 | 27,574 | -0.27(-1.12%) |
Jul 28, 2010 | 24.59 | 24.59 | 23.99 | 24.59 | 2,938 | +0.00(+0.00%) |
Jul 27, 2010 | 24.59 | 25.09 | 24.23 | 24.59 | 58,992 | -0.33(-1.33%) |
Jul 26, 2010 | 24.71 | 24.92 | 24.41 | 24.92 | 10,529,749 | +0.22(+0.88%) |
Jul 23, 2010 | 24.32 | 24.72 | 23.84 | 24.70 | 15,260,392 | +0.23(+0.96%) |
Jul 22, 2010 | 24.47 | 24.80 | 24.35 | 24.47 | 64,189 | +0.34(+1.41%) |
Jul 21, 2010 | 24.47 | 24.75 | 23.87 | 24.13 | 19,252,974 | -0.32(-1.29%) |
Jul 20, 2010 | 24.44 | 24.69 | 23.39 | 24.44 | 30,890,576 | +0.89(+3.77%) |
Jul 19, 2010 | 23.25 | 23.77 | 22.84 | 23.56 | 48,530,276 | +1.34(+6.03%) |
Jul 16, 2010 | 22.22 | 22.64 | 22.21 | 22.22 | 25,564,902 | -0.05(-0.22%) |
Jul 15, 2010 | 22.72 | 22.87 | 22.05 | 22.26 | 21,812,052 | -0.48(-2.13%) |
Jul 14, 2010 | 22.53 | 23.01 | 22.22 | 22.75 | 26,340 | +0.03(+0.14%) |
Jul 13, 2010 | 22.72 | 23.12 | 22.39 | 22.72 | 47,300 | -0.03(-0.14%) |
Jul 12, 2010 | 23.00 | 23.33 | 22.41 | 22.75 | 20,814,662 | -0.38(-1.64%) |
Jul 09, 2010 | 23.13 | 23.22 | 22.62 | 23.13 | 17,946,090 | -0.06(-0.24%) |
Jul 08, 2010 | 22.73 | 23.29 | 22.41 | 23.18 | 56,000 | +0.58(+2.57%) |
Jul 07, 2010 | 21.64 | 22.66 | 21.51 | 22.60 | 30,824,386 | +1.24(+5.78%) |
Jul 06, 2010 | 21.38 | 21.75 | 21.00 | 21.37 | 167,109 | +0.58(+2.80%) |
Jul 02, 2010 | 20.79 | 21.04 | 20.21 | 20.79 | 27,606,346 | +0.58(+2.88%) |
Jul 01, 2010 | 20.33 | 20.38 | 19.60 | 20.20 | 33,990,296 | +0.38(+1.91%) |
Jun 30, 2010 | 19.79 | 20.69 | 19.73 | 19.83 | 25,369 | +0.08(+0.41%) |
Jun 29, 2010 | 20.50 | 20.58 | 19.59 | 19.74 | 87,772 | -1.53(-7.18%) |
Jun 25, 2010 | 21.27 | 21.27 | 20.41 | 21.27 | 35,525,208 | +0.91(+4.48%) |
Jun 24, 2010 | 20.67 | 20.83 | 20.24 | 20.36 | 22,019 | -0.46(-2.21%) |
Jun 23, 2010 | 21.04 | 21.09 | 20.58 | 20.82 | 17,426,840 | -0.17(-0.81%) |
Jun 22, 2010 | 21.80 | 22.05 | 20.89 | 20.99 | 187,462 | -0.86(-3.92%) |
Jun 21, 2010 | 22.24 | 22.40 | 21.62 | 21.84 | 22,733,890 | +0.06(+0.26%) |
Jun 18, 2010 | 21.79 | 21.80 | 21.02 | 21.79 | 17,377,060 | +0.48(+2.24%) |
Jun 17, 2010 | 21.36 | 21.51 | 21.00 | 21.31 | 1,238 | +0.11(+0.53%) |
Jun 16, 2010 | 20.52 | 21.63 | 20.51 | 21.20 | 34,884,316 | +0.64(+3.10%) |
Jun 15, 2010 | 19.66 | 20.63 | 19.65 | 20.56 | 16,969 | +1.16(+6.00%) |
Jun 14, 2010 | 20.13 | 20.13 | 19.33 | 19.40 | 17,780,256 | -0.30(-1.52%) |
Jun 11, 2010 | 19.42 | 19.99 | 19.22 | 19.70 | 17,765,530 | +0.14(+0.70%) |
Jun 10, 2010 | 18.75 | 19.62 | 18.67 | 19.56 | 28,026 | +1.34(+7.36%) |
Jun 09, 2010 | 18.71 | 19.56 | 17.98 | 18.22 | 38,216,688 | -0.37(-2.00%) |
Jun 08, 2010 | 18.50 | 18.77 | 17.97 | 18.59 | 66,296 | +0.18(+0.97%) |
Jun 07, 2010 | 18.72 | 19.22 | 18.30 | 18.41 | 26,116,066 | -0.25(-1.34%) |
Jun 04, 2010 | 18.66 | 19.37 | 18.48 | 18.66 | 34,619,548 | -0.42(-2.20%) |
Jun 03, 2010 | 19.49 | 19.49 | 18.49 | 19.08 | 3,630 | -0.04(-0.21%) |
Jun 02, 2010 | 17.75 | 19.25 | 17.59 | 19.12 | 373,143 | +2.04(+11.96%) |
Jun 01, 2010 | 18.82 | 19.03 | 17.04 | 17.08 | 418,606 | -2.97(-14.82%) |
May 28, 2010 | 20.05 | 21.83 | 19.91 | 20.05 | 45,919,644 | -1.74(-8.00%) |
May 27, 2010 | 21.88 | 22.01 | 21.19 | 21.80 | 35,061,152 | +0.97(+4.65%) |
May 26, 2010 | 20.83 | 21.33 | 20.73 | 20.83 | 720 | +0.21(+1.02%) |
May 25, 2010 | 19.91 | 20.67 | 19.58 | 20.62 | 80,134 | -0.02(-0.12%) |
May 24, 2010 | 21.45 | 21.52 | 20.58 | 20.64 | 19,851,400 | -0.87(-4.04%) |
May 21, 2010 | 20.57 | 21.58 | 20.30 | 21.51 | 28,382,086 | +0.41(+1.95%) |
May 20, 2010 | 20.80 | 21.55 | 20.73 | 21.10 | 28,957 | -0.72(-3.32%) |
May 19, 2010 | 22.11 | 22.85 | 21.53 | 21.82 | 25,559,712 | -0.42(-1.88%) |
May 18, 2010 | 22.73 | 23.21 | 22.02 | 22.24 | 72,415 | -0.17(-0.75%) |
May 17, 2010 | 22.89 | 23.06 | 21.74 | 22.41 | 22,904,268 | -0.19(-0.85%) |
May 14, 2010 | 22.61 | 23.60 | 22.34 | 22.61 | 24,128,186 | -0.74(-3.17%) |
May 13, 2010 | 24.03 | 24.04 | 23.28 | 23.35 | 25,177,796 | +0.02(+0.09%) |
May 12, 2010 | 22.93 | 23.74 | 22.93 | 23.33 | 25,983,082 | +0.52(+2.28%) |
May 11, 2010 | 22.75 | 23.41 | 22.72 | 22.81 | 325,839 | +0.60(+2.72%) |
May 10, 2010 | 21.90 | 22.83 | 21.62 | 22.20 | 48,291,468 | +0.06(+0.29%) |
May 07, 2010 | 22.20 | 23.03 | 21.49 | 22.14 | 38,375,980 | -1.01(-4.38%) |
May 06, 2010 | 23.13 | 24.34 | 21.70 | 23.15 | 14,008 | -0.76(-3.18%) |
May 05, 2010 | 24.25 | 24.82 | 23.85 | 23.91 | 31,112,822 | -0.48(-1.96%) |
May 04, 2010 | 24.75 | 24.95 | 23.96 | 24.39 | 3,751 | -0.87(-3.44%) |
May 03, 2010 | 24.09 | 26.05 | 23.91 | 25.26 | 53,318,440 | +0.60(+2.41%) |
Apr 30, 2010 | 23.90 | 25.29 | 23.39 | 24.67 | 75,443,544 | -0.76(-3.01%) |
Apr 29, 2010 | 27.02 | 27.45 | 23.53 | 25.43 | 91,393,248 | -1.41(-5.25%) |
Apr 28, 2010 | 26.52 | 26.90 | 26.11 | 26.84 | 16,040,590 | +0.43(+1.65%) |
Apr 27, 2010 | 27.48 | 27.52 | 26.28 | 26.40 | 21,281,652 | -1.34(-4.82%) |
Apr 26, 2010 | 28.15 | 28.18 | 27.59 | 27.74 | 14,300,977 | -0.39(-1.40%) |
Apr 23, 2010 | 27.39 | 28.34 | 27.30 | 28.13 | 23,427,120 | +0.99(+3.65%) |
Apr 22, 2010 | 26.49 | 27.26 | 26.31 | 27.14 | 14,603,973 | +0.35(+1.32%) |
Apr 21, 2010 | 26.79 | 27.34 | 26.51 | 26.79 | 75,802 | -0.02(-0.06%) |
Apr 20, 2010 | 25.70 | 27.04 | 25.67 | 26.81 | 44,351 | +1.40(+5.51%) |
Apr 19, 2010 | 25.32 | 26.13 | 25.08 | 25.41 | 26,276,904 | -0.06(-0.22%) |
Apr 16, 2010 | 25.98 | 26.11 | 24.98 | 25.46 | 20,756,946 | -0.71(-2.71%) |
Apr 15, 2010 | 26.04 | 26.30 | 25.86 | 26.17 | 12,991,015 | +0.07(+0.28%) |
Apr 14, 2010 | 25.53 | 26.15 | 25.39 | 26.10 | 14,849,725 | +0.81(+3.21%) |
Apr 13, 2010 | 25.33 | 25.41 | 25.00 | 25.28 | 11,240,961 | -0.06(-0.25%) |
Apr 12, 2010 | 25.34 | 25.71 | 25.28 | 25.35 | 8,413,552 | -0.06(-0.22%) |
Apr 09, 2010 | 25.61 | 25.75 | 25.10 | 25.41 | 10,313,007 | -0.07(-0.28%) |
Apr 08, 2010 | 25.22 | 25.50 | 24.85 | 25.48 | 13,809,342 | +0.02(+0.09%) |
Apr 07, 2010 | 25.96 | 26.00 | 25.27 | 25.45 | 15,980,487 | -0.46(-1.77%) |
Apr 06, 2010 | 25.72 | 26.10 | 25.65 | 25.91 | 12,120,341 | +0.56(+2.19%) |
Apr 05, 2010 | 25.07 | 25.74 | 24.78 | 25.36 | 20,592,584 | +0.62(+2.50%) |
Apr 01, 2010 | 24.57 | 24.74 | 24.74 | 24.74 | 16,390,092 | +0.49(+2.02%) |
Mar 31, 2010 | 24.34 | 24.41 | 24.09 | 24.25 | 13,058,477 | +0.10(+0.43%) |
Mar 30, 2010 | 24.11 | 24.35 | 24.02 | 24.14 | 14,654,008 | +0.10(+0.44%) |
Mar 29, 2010 | 23.86 | 24.21 | 23.72 | 24.04 | 15,228,547 | +0.41(+1.74%) |
Mar 26, 2010 | 23.98 | 24.04 | 23.54 | 23.63 | 15,511,969 | -0.17(-0.71%) |
Mar 25, 2010 | 24.54 | 24.67 | 23.77 | 23.80 | 17,615,370 | -0.52(-2.12%) |
Mar 24, 2010 | 24.46 | 24.80 | 24.26 | 24.31 | 12,405,050 | -0.40(-1.63%) |
Mar 23, 2010 | 24.72 | 25.09 | 24.57 | 24.71 | 12,648,949 | +0.50(+2.06%) |
Mar 22, 2010 | 24.26 | 24.87 | 24.05 | 24.21 | 14,729,396 | -0.33(-1.34%) |
Mar 19, 2010 | 25.61 | 25.67 | 24.31 | 24.54 | 23,349,708 | -0.87(-3.42%) |
Mar 18, 2010 | 26.13 | 26.19 | 25.26 | 25.41 | 15,134,727 | -0.76(-2.89%) |
Mar 17, 2010 | 25.68 | 26.42 | 25.60 | 26.17 | 21,081,620 | +0.65(+2.55%) |
Mar 16, 2010 | 25.16 | 25.70 | 25.08 | 25.52 | 13,922,049 | +0.55(+2.19%) |
Mar 15, 2010 | 24.83 | 25.04 | 24.74 | 24.97 | 12,618,227 | -0.38(-1.49%) |
Mar 12, 2010 | 25.08 | 25.39 | 24.77 | 25.35 | 19,437,040 | +0.61(+2.47%) |
Mar 11, 2010 | 24.55 | 24.78 | 24.28 | 24.74 | 17,008,524 | +0.08(+0.33%) |
Mar 10, 2010 | 24.83 | 25.05 | 24.26 | 24.66 | 25,714,056 | -0.22(-0.87%) |
Mar 09, 2010 | 25.07 | 25.15 | 24.62 | 24.87 | 18,578,624 | -0.40(-1.59%) |
Mar 08, 2010 | 25.67 | 26.07 | 25.16 | 25.28 | 13,277,529 | -0.38(-1.47%) |
Mar 05, 2010 | 25.58 | 25.84 | 25.47 | 25.66 | 10,857,397 | +0.35(+1.37%) |
Mar 04, 2010 | 25.51 | 25.66 | 25.08 | 25.31 | 9,451,072 | -0.20(-0.79%) |
Mar 03, 2010 | 25.37 | 25.93 | 25.28 | 25.51 | 13,411,603 | +0.39(+1.57%) |
Mar 02, 2010 | 24.91 | 25.49 | 24.82 | 25.12 | 15,557,140 | +0.37(+1.50%) |
Mar 01, 2010 | 24.51 | 24.91 | 24.43 | 24.75 | 14,537,383 | +0.48(+1.99%) |
Feb 26, 2010 | 24.16 | 24.34 | 23.79 | 24.26 | 15,809,942 | +0.19(+0.80%) |
Feb 25, 2010 | 23.57 | 24.14 | 23.27 | 24.07 | 16,319,167 | +0.02(+0.07%) |
Feb 24, 2010 | 24.31 | 24.50 | 23.82 | 24.05 | 22,650,848 | -0.18(-0.73%) |
Feb 23, 2010 | 24.73 | 24.86 | 24.12 | 24.23 | 18,043,692 | -0.66(-2.64%) |
Feb 22, 2010 | 25.60 | 25.79 | 24.77 | 24.89 | 18,681,286 | -0.62(-2.42%) |
Feb 19, 2010 | 25.21 | 25.74 | 25.02 | 25.51 | 15,118,743 | +0.20(+0.79%) |
Feb 18, 2010 | 24.82 | 25.40 | 24.82 | 25.31 | 14,315,618 | +0.37(+1.48%) |
Feb 17, 2010 | 24.99 | 25.06 | 24.66 | 24.94 | 14,201,281 | +0.02(+0.10%) |
Feb 16, 2010 | 24.62 | 24.98 | 24.41 | 24.91 | 18,731,038 | +0.83(+3.43%) |
Feb 12, 2010 | 23.74 | 24.09 | 24.09 | 24.09 | 18,672,430 | -0.11(-0.46%) |
Feb 11, 2010 | 23.47 | 24.25 | 23.16 | 24.20 | 18,064,062 | +0.75(+3.18%) |
Feb 10, 2010 | 23.28 | 23.68 | 22.87 | 23.45 | 15,144,340 | +0.12(+0.52%) |
Feb 09, 2010 | 22.91 | 23.81 | 22.91 | 23.33 | 25,146,260 | +0.41(+1.79%) |
Feb 08, 2010 | 22.73 | 23.28 | 22.51 | 22.92 | 20,361,784 | +0.22(+0.99%) |
Feb 05, 2010 | 23.11 | 23.48 | 22.23 | 22.70 | 27,541,678 | -0.46(-1.97%) |
Feb 04, 2010 | 24.05 | 24.05 | 23.03 | 23.16 | 22,384,862 | -1.20(-4.94%) |
Feb 03, 2010 | 24.64 | 25.04 | 24.19 | 24.36 | 13,822,568 | -0.32(-1.30%) |
Feb 02, 2010 | 24.71 | 25.27 | 24.41 | 24.68 | 20,458,218 | +0.12(+0.47%) |
Feb 01, 2010 | 23.72 | 24.63 | 23.69 | 24.56 | 17,216,270 | +1.13(+4.81%) |
Jan 29, 2010 | 24.05 | 24.60 | 23.28 | 23.44 | 22,680,672 | -0.35(-1.48%) |
Jan 28, 2010 | 24.74 | 24.74 | 23.56 | 23.79 | 21,040,418 | -0.61(-2.50%) |
Jan 27, 2010 | 24.66 | 24.77 | 23.59 | 24.40 | 24,193,114 | -0.38(-1.52%) |
Jan 26, 2010 | 24.74 | 25.27 | 24.32 | 24.78 | 23,594,928 | -0.15(-0.61%) |
Jan 25, 2010 | 23.82 | 25.27 | 23.68 | 24.93 | 37,160,888 | -0.06(-0.26%) |
Jan 22, 2010 | 25.89 | 26.05 | 24.91 | 24.99 | 26,896,436 | -1.11(-4.24%) |
Jan 21, 2010 | 26.68 | 26.89 | 26.08 | 26.10 | 25,956,644 | -0.59(-2.22%) |
Jan 20, 2010 | 27.36 | 27.47 | 26.48 | 26.69 | 21,766,246 | -1.07(-3.84%) |
Jan 19, 2010 | 27.16 | 27.86 | 27.16 | 27.76 | 14,979,141 | +0.46(+1.67%) |
Jan 15, 2010 | 27.43 | 27.30 | 27.30 | 27.30 | 14,915,584 | -0.22(-0.82%) |
Jan 14, 2010 | 27.34 | 27.79 | 27.04 | 27.53 | 14,966,494 | +0.21(+0.76%) |
Jan 13, 2010 | 26.76 | 27.45 | 26.61 | 27.32 | 17,306,436 | +0.61(+2.28%) |
Jan 12, 2010 | 26.61 | 27.06 | 26.36 | 26.71 | 19,617,550 | -0.39(-1.45%) |
Jan 11, 2010 | 27.85 | 27.98 | 26.78 | 27.10 | 19,871,462 | -0.27(-1.00%) |
Jan 08, 2010 | 26.44 | 27.39 | 26.07 | 27.38 | 28,685,150 | +1.32(+5.05%) |
Jan 07, 2010 | 25.92 | 26.09 | 25.61 | 26.06 | 11,208,791 | +0.06(+0.25%) |
Jan 06, 2010 | 25.47 | 26.15 | 25.39 | 26.00 | 19,594,056 | +0.60(+2.37%) |
Jan 05, 2010 | 25.10 | 25.54 | 24.86 | 25.39 | 23,669,018 | +0.32(+1.28%) |
Jan 04, 2010 | 24.65 | 25.14 | 24.60 | 25.07 | 14,422,624 | +0.93(+3.86%) |
Dec 31, 2009 | 24.32 | 24.14 | 24.14 | 24.14 | 9,570,597 | +0.10(+0.40%) |
Dec 30, 2009 | 23.76 | 24.11 | 23.55 | 24.05 | 9,311,921 | +0.26(+1.11%) |
Dec 29, 2009 | 24.39 | 24.49 | 23.70 | 23.78 | 11,621,521 | -0.54(-2.21%) |
Dec 28, 2009 | 24.33 | 24.58 | 24.21 | 24.32 | 6,732,443 | +0.03(+0.13%) |
Dec 24, 2009 | 24.47 | 24.58 | 24.22 | 24.29 | 4,220,128 | -0.15(-0.62%) |
Dec 23, 2009 | 24.42 | 24.51 | 24.31 | 24.44 | 9,019,199 | +0.24(+0.99%) |
Dec 22, 2009 | 24.24 | 24.47 | 24.15 | 24.20 | 10,329,122 | -0.23(-0.95%) |
Dec 21, 2009 | 23.97 | 24.60 | 23.97 | 24.43 | 14,237,417 | +0.67(+2.80%) |
Dec 18, 2009 | 24.37 | 24.38 | 23.65 | 23.76 | 20,986,300 | -0.37(-1.53%) |
Dec 17, 2009 | 23.60 | 24.25 | 23.51 | 24.13 | 24,999,334 | +0.47(+2.00%) |
Dec 16, 2009 | 23.55 | 24.17 | 23.50 | 23.66 | 14,432,191 | +0.30(+1.27%) |
Dec 15, 2009 | 22.95 | 23.67 | 22.95 | 23.36 | 14,929,160 | +0.39(+1.68%) |
Dec 14, 2009 | 23.15 | 23.23 | 22.96 | 22.98 | 12,166,705 | +0.43(+1.89%) |
Dec 11, 2009 | 22.46 | 22.91 | 22.37 | 22.55 | 14,544,576 | -0.05(-0.21%) |
Dec 10, 2009 | 22.13 | 22.79 | 22.13 | 22.60 | 18,605,880 | +0.57(+2.59%) |
Dec 09, 2009 | 21.38 | 22.15 | 21.30 | 22.03 | 21,880,076 | +0.53(+2.46%) |
Dec 08, 2009 | 21.94 | 21.98 | 21.42 | 21.50 | 22,551,300 | -0.72(-3.25%) |
Dec 07, 2009 | 22.12 | 22.66 | 22.06 | 22.22 | 11,298,672 | -0.09(-0.40%) |
Dec 04, 2009 | 22.90 | 23.24 | 21.98 | 22.31 | 16,578,278 | -0.20(-0.89%) |
Dec 03, 2009 | 23.07 | 23.16 | 22.45 | 22.51 | 17,981,582 | -0.71(-3.07%) |
Dec 02, 2009 | 23.46 | 23.72 | 23.07 | 23.23 | 14,683,191 | -0.32(-1.36%) |
Dec 01, 2009 | 23.77 | 23.97 | 23.48 | 23.55 | 17,377,028 | +0.06(+0.27%) |
Nov 30, 2009 | 23.11 | 23.59 | 23.02 | 23.48 | 18,039,064 | +0.22(+0.93%) |
Nov 27, 2009 | 23.19 | 23.54 | 22.62 | 23.27 | 11,044,606 | -0.90(-3.71%) |
Nov 25, 2009 | 23.96 | 24.28 | 23.44 | 24.16 | 23,014,416 | -0.20(-0.82%) |
Nov 24, 2009 | 24.20 | 24.62 | 23.96 | 24.36 | 12,322,889 | +0.02(+0.07%) |
Nov 23, 2009 | 24.50 | 24.71 | 24.16 | 24.35 | 14,182,700 | +0.45(+1.87%) |
Nov 20, 2009 | 24.17 | 24.36 | 23.77 | 23.90 | 19,371,290 | -0.45(-1.84%) |
Nov 19, 2009 | 25.12 | 25.14 | 24.17 | 24.35 | 15,907,908 | -1.00(-3.94%) |
Nov 18, 2009 | 25.56 | 25.56 | 24.95 | 25.35 | 12,978,224 | -0.05(-0.19%) |
Nov 17, 2009 | 25.26 | 25.56 | 24.97 | 25.40 | 10,989,463 | +0.02(+0.09%) |
Nov 16, 2009 | 24.73 | 25.60 | 24.64 | 25.37 | 17,894,200 | +0.81(+3.29%) |
Nov 13, 2009 | 24.24 | 24.78 | 23.92 | 24.56 | 15,309,420 | +0.33(+1.35%) |
Nov 12, 2009 | 24.97 | 25.05 | 24.09 | 24.24 | 19,900,184 | -0.90(-3.56%) |
Nov 11, 2009 | 25.44 | 25.60 | 24.88 | 25.13 | 13,577,788 | -0.04(-0.16%) |
Nov 10, 2009 | 25.15 | 25.50 | 24.66 | 25.17 | 12,746,181 | -0.13(-0.51%) |
Nov 09, 2009 | 25.46 | 25.58 | 25.12 | 25.30 | 14,702,099 | +0.48(+1.93%) |
Nov 06, 2009 | 24.16 | 25.26 | 24.16 | 24.82 | 19,960,544 | +0.40(+1.64%) |
Nov 05, 2009 | 24.36 | 24.62 | 24.21 | 24.42 | 16,066,925 | +0.24(+0.99%) |
Nov 04, 2009 | 24.36 | 24.80 | 24.12 | 24.18 | 23,376,376 | -0.06(-0.26%) |
Nov 03, 2009 | 22.99 | 24.40 | 22.90 | 24.24 | 22,996,480 | +0.84(+3.59%) |
Nov 02, 2009 | 23.44 | 24.02 | 22.84 | 23.40 | 22,446,402 | +0.04(+0.17%) |
Oct 30, 2009 | 24.13 | 24.26 | 23.20 | 23.36 | 24,134,372 | -0.90(-3.69%) |
Oct 29, 2009 | 23.40 | 24.30 | 23.28 | 24.26 | 23,003,240 | +1.11(+4.80%) |
Oct 28, 2009 | 23.78 | 23.92 | 23.02 | 23.15 | 27,562,478 | -0.88(-3.66%) |
Oct 27, 2009 | 23.79 | 24.30 | 23.46 | 24.03 | 20,531,196 | +0.27(+1.14%) |
Oct 26, 2009 | 24.24 | 24.84 | 23.57 | 23.76 | 18,480,146 | -0.41(-1.69%) |
Oct 23, 2009 | 24.26 | 24.31 | 23.88 | 24.16 | 21,176,636 | -0.96(-3.82%) |
Oct 22, 2009 | 24.68 | 25.28 | 24.30 | 25.12 | 14,486,172 | +0.33(+1.32%) |
Oct 21, 2009 | 24.44 | 25.56 | 24.32 | 24.80 | 23,104,270 | +0.16(+0.65%) |
Oct 20, 2009 | 24.25 | 24.71 | 24.22 | 24.64 | 22,349,414 | -0.20(-0.80%) |
Oct 19, 2009 | 24.72 | 24.96 | 24.45 | 24.84 | 25,999,260 | +0.52(+2.14%) |
Oct 16, 2009 | 24.10 | 25.01 | 23.95 | 24.32 | 38,976,164 | +0.44(+1.84%) |
Oct 15, 2009 | 23.15 | 24.00 | 23.15 | 23.88 | 38,185,072 | +0.53(+2.26%) |
Oct 14, 2009 | 23.19 | 23.40 | 23.00 | 23.35 | 15,294,290 | +0.58(+2.53%) |
Oct 13, 2009 | 23.20 | 23.26 | 22.51 | 22.77 | 17,149,598 | -0.40(-1.73%) |
Oct 12, 2009 | 23.03 | 23.19 | 22.76 | 23.17 | 17,378,294 | +0.60(+2.66%) |
Oct 09, 2009 | 22.91 | 23.03 | 22.40 | 22.57 | 13,650,373 | -0.46(-2.01%) |
Oct 08, 2009 | 22.65 | 23.11 | 22.42 | 23.04 | 22,869,484 | +0.62(+2.78%) |
Oct 07, 2009 | 21.48 | 22.46 | 21.46 | 22.41 | 20,881,172 | +0.93(+4.32%) |
Oct 06, 2009 | 21.54 | 21.95 | 21.32 | 21.48 | 16,865,138 | +0.30(+1.43%) |
Oct 05, 2009 | 20.53 | 21.32 | 20.51 | 21.18 | 12,477,854 | +0.59(+2.87%) |
Oct 02, 2009 | 20.45 | 20.84 | 20.40 | 20.59 | 15,675,908 | -0.53(-2.50%) |
Oct 01, 2009 | 21.69 | 21.80 | 21.07 | 21.12 | 21,120,910 | -0.58(-2.65%) |
Sep 30, 2009 | 21.97 | 22.00 | 21.28 | 21.69 | 14,950,295 | -0.15(-0.70%) |
Sep 29, 2009 | 21.72 | 22.04 | 21.51 | 21.84 | 11,331,744 | +0.04(+0.16%) |
Sep 28, 2009 | 21.47 | 21.90 | 21.30 | 21.81 | 9,776,786 | +0.42(+1.97%) |
Sep 25, 2009 | 21.20 | 21.55 | 20.95 | 21.39 | 14,063,971 | -0.02(-0.11%) |
Sep 24, 2009 | 21.94 | 21.99 | 21.25 | 21.41 | 14,600,938 | -0.46(-2.12%) |
Sep 23, 2009 | 22.76 | 22.86 | 21.86 | 21.88 | 13,817,877 | -0.78(-3.43%) |
Sep 22, 2009 | 22.31 | 22.68 | 22.10 | 22.65 | 11,316,762 | +0.70(+3.17%) |
Sep 21, 2009 | 21.86 | 22.29 | 21.75 | 21.96 | 11,886,478 | -0.56(-2.49%) |
Sep 18, 2009 | 22.42 | 22.74 | 21.92 | 22.52 | 20,766,022 | +0.22(+1.00%) |
Sep 17, 2009 | 22.56 | 22.80 | 22.04 | 22.29 | 19,914,906 | -0.03(-0.14%) |
Sep 16, 2009 | 21.74 | 22.68 | 21.68 | 22.32 | 29,539,802 | +0.78(+3.60%) |
Sep 15, 2009 | 20.90 | 21.59 | 20.65 | 21.55 | 20,610,000 | +0.62(+2.98%) |
Sep 14, 2009 | 20.30 | 20.95 | 20.09 | 20.92 | 14,259,020 | +0.05(+0.23%) |
Sep 11, 2009 | 20.63 | 21.16 | 20.63 | 20.88 | 19,332,486 | +0.36(+1.75%) |
Sep 10, 2009 | 19.98 | 20.60 | 19.77 | 20.52 | 17,675,230 | +0.57(+2.85%) |
Sep 09, 2009 | 20.20 | 28.12 | 19.76 | 19.95 | 14,686,274 | -0.10(-0.48%) |
Sep 08, 2009 | 20.01 | 20.39 | 19.80 | 20.04 | 17,634,100 | +0.42(+2.12%) |
Sep 04, 2009 | 19.03 | 19.72 | 19.02 | 19.63 | 13,599,332 | +0.45(+2.34%) |
Sep 03, 2009 | 18.84 | 19.20 | 18.77 | 19.18 | 12,871,240 | +0.51(+2.74%) |
Sep 02, 2009 | 18.56 | 18.98 | 18.56 | 18.67 | 12,528,406 | -0.14(-0.72%) |
Sep 01, 2009 | 18.89 | 19.56 | 18.76 | 18.80 | 18,392,760 | -0.16(-0.84%) |
Aug 31, 2009 | 19.01 | 19.08 | 18.56 | 18.96 | 20,112,990 | -0.26(-1.37%) |
Aug 28, 2009 | 19.64 | 19.78 | 18.94 | 19.23 | 18,307,136 | -0.22(-1.11%) |
Aug 27, 2009 | 19.53 | 19.58 | 18.91 | 19.44 | 15,490,656 | -0.26(-1.29%) |
Aug 26, 2009 | 19.31 | 19.75 | 19.30 | 19.70 | 16,281,132 | +0.16(+0.82%) |
Aug 25, 2009 | 20.41 | 20.49 | 19.40 | 19.54 | 19,132,928 | -0.61(-3.01%) |
Aug 24, 2009 | 20.28 | 20.38 | 19.99 | 20.15 | 19,006,614 | +0.18(+0.92%) |
Aug 21, 2009 | 19.67 | 20.07 | 19.60 | 19.96 | 29,913,454 | +0.57(+2.92%) |
Aug 20, 2009 | 18.93 | 19.46 | 18.81 | 19.40 | 21,945,246 | +0.57(+3.00%) |
Aug 19, 2009 | 18.17 | 18.91 | 17.96 | 18.83 | 23,345,004 | +0.42(+2.29%) |
Aug 18, 2009 | 18.11 | 18.46 | 17.84 | 18.41 | 14,873,522 | +0.31(+1.72%) |
Aug 17, 2009 | 18.25 | 18.27 | 17.76 | 18.10 | 16,694,870 | -0.63(-3.36%) |
Aug 14, 2009 | 19.13 | 19.17 | 18.41 | 18.73 | 17,230,516 | -0.36(-1.88%) |
Aug 13, 2009 | 18.75 | 19.38 | 18.52 | 19.09 | 27,818,774 | +0.53(+2.83%) |
Aug 12, 2009 | 18.03 | 18.73 | 17.91 | 18.56 | 24,698,396 | +0.47(+2.60%) |
Aug 11, 2009 | 18.09 | 18.22 | 17.91 | 18.09 | 18,254,626 | -0.06(-0.35%) |
Aug 10, 2009 | 17.52 | 18.19 | 17.52 | 18.15 | 19,186,250 | +0.53(+3.03%) |
Aug 07, 2009 | 17.68 | 17.82 | 17.31 | 17.62 | 14,693,064 | +0.14(+0.82%) |
Aug 06, 2009 | 17.67 | 17.81 | 17.28 | 17.48 | 14,838,679 | -0.14(-0.77%) |
Aug 05, 2009 | 18.02 | 18.11 | 17.52 | 17.61 | 22,703,142 | -0.41(-2.26%) |
Aug 04, 2009 | 18.20 | 18.30 | 17.80 | 18.02 | 15,468,862 | -0.36(-1.95%) |