Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.52 | 19.55 | 19.10 | 19.52 | 8,461,254 | +0.16(+0.80%) |
Jul 29, 2010 | 19.52 | 19.68 | 19.00 | 19.36 | 4,595 | -0.16(-0.82%) |
Jul 28, 2010 | 19.77 | 19.97 | 19.52 | 19.52 | 5,111 | -0.38(-1.93%) |
Jul 27, 2010 | 19.94 | 20.03 | 19.74 | 19.91 | 13,021 | +0.13(+0.66%) |
Jul 26, 2010 | 19.85 | 20.17 | 19.64 | 19.78 | 10,568,827 | -0.01(-0.05%) |
Jul 23, 2010 | 19.35 | 19.82 | 19.30 | 19.79 | 10,568,084 | +0.42(+2.18%) |
Jul 22, 2010 | 19.04 | 19.45 | 18.91 | 19.37 | 27,452 | +0.64(+3.42%) |
Jul 21, 2010 | 19.23 | 19.32 | 18.70 | 18.72 | 12,543,397 | -0.35(-1.85%) |
Jul 20, 2010 | 19.08 | 19.08 | 17.93 | 19.08 | 18,727,754 | +0.88(+4.84%) |
Jul 19, 2010 | 18.37 | 18.54 | 18.03 | 18.20 | 24,951,584 | -0.13(-0.71%) |
Jul 16, 2010 | 18.33 | 19.22 | 18.33 | 18.33 | 31,076,462 | -1.36(-6.89%) |
Jul 15, 2010 | 19.89 | 19.89 | 19.39 | 19.68 | 8,788,118 | -0.13(-0.64%) |
Jul 14, 2010 | 19.98 | 20.07 | 19.71 | 19.81 | 10,051 | -0.14(-0.68%) |
Jul 13, 2010 | 20.11 | 20.15 | 19.59 | 19.94 | 6,123 | +0.09(+0.45%) |
Jul 12, 2010 | 19.80 | 20.06 | 19.63 | 19.85 | 7,705,678 | -0.17(-0.86%) |
Jul 09, 2010 | 20.03 | 20.03 | 19.38 | 20.03 | 12,771,727 | +0.54(+2.79%) |
Jul 08, 2010 | 19.34 | 19.51 | 19.20 | 19.48 | 10,406 | +0.20(+1.01%) |
Jul 07, 2010 | 18.64 | 19.29 | 18.64 | 19.29 | 13,639,611 | +0.70(+3.77%) |
Jul 06, 2010 | 18.96 | 19.14 | 18.40 | 18.59 | 26,086 | -0.25(-1.35%) |
Jul 02, 2010 | 18.84 | 19.04 | 18.65 | 18.84 | 9,086,183 | +0.01(+0.03%) |
Jul 01, 2010 | 18.54 | 19.00 | 18.09 | 18.84 | 18,325,870 | +0.31(+1.67%) |
Jun 30, 2010 | 18.88 | 19.10 | 18.52 | 18.53 | 4,749 | -0.32(-1.70%) |
Jun 29, 2010 | 19.50 | 19.50 | 18.68 | 18.85 | 6,461 | -1.43(-7.05%) |
Jun 25, 2010 | 20.28 | 20.28 | 19.61 | 20.28 | 19,921,140 | +0.32(+1.63%) |
Jun 24, 2010 | 20.22 | 20.52 | 19.81 | 19.95 | 13,591 | -0.46(-2.26%) |
Jun 23, 2010 | 20.59 | 20.64 | 20.01 | 20.41 | 14,856,181 | -0.10(-0.49%) |
Jun 22, 2010 | 20.74 | 21.08 | 20.48 | 20.51 | 43,122 | -0.22(-1.07%) |
Jun 21, 2010 | 20.03 | 21.40 | 19.75 | 20.74 | 57,954,824 | +0.84(+4.24%) |
Jun 18, 2010 | 19.89 | 20.10 | 19.72 | 19.89 | 14,930,287 | +0.02(+0.12%) |
Jun 17, 2010 | 19.70 | 20.16 | 19.60 | 19.87 | 24,056,326 | +0.31(+1.61%) |
Jun 16, 2010 | 19.23 | 19.64 | 19.15 | 19.56 | 16,956,540 | +0.10(+0.50%) |
Jun 15, 2010 | 19.08 | 19.47 | 18.84 | 19.46 | 18,739 | +0.50(+2.64%) |
Jun 14, 2010 | 19.21 | 19.25 | 18.86 | 18.96 | 13,102,047 | -0.07(-0.35%) |
Jun 11, 2010 | 18.94 | 19.08 | 18.72 | 19.02 | 21,074,860 | -0.02(-0.12%) |
Jun 10, 2010 | 18.41 | 19.16 | 18.38 | 19.05 | 22,551 | +0.90(+4.94%) |
Jun 09, 2010 | 18.38 | 18.63 | 17.99 | 18.15 | 28,924,112 | -0.19(-1.05%) |
Jun 08, 2010 | 18.67 | 18.79 | 18.14 | 18.34 | 21,701 | -0.23(-1.26%) |
Jun 07, 2010 | 18.32 | 19.08 | 18.32 | 18.58 | 28,882,456 | +0.32(+1.73%) |
Jun 04, 2010 | 18.26 | 18.65 | 18.25 | 18.26 | 35,731,856 | -0.56(-2.96%) |
Jun 03, 2010 | 18.69 | 18.91 | 18.69 | 18.82 | 1,076 | +0.15(+0.82%) |
Jun 02, 2010 | 18.69 | 18.75 | 18.54 | 18.67 | 166,823 | +0.06(+0.31%) |
Jun 01, 2010 | 18.73 | 18.91 | 18.55 | 18.61 | 24,375,122 | -0.13(-0.68%) |
May 28, 2010 | 18.73 | 19.34 | 18.68 | 18.73 | 27,435,012 | -0.56(-2.90%) |
May 27, 2010 | 19.52 | 19.62 | 19.11 | 19.29 | 21,156,076 | +0.26(+1.37%) |
May 26, 2010 | 19.53 | 19.77 | 19.03 | 19.03 | 23,447,554 | -0.17(-0.90%) |
May 25, 2010 | 18.95 | 19.37 | 18.92 | 19.21 | 53,159 | -0.28(-1.42%) |
May 24, 2010 | 20.00 | 20.10 | 19.48 | 19.48 | 19,232,146 | -0.37(-1.87%) |
May 21, 2010 | 18.79 | 20.18 | 18.77 | 19.86 | 46,769,224 | +0.78(+4.06%) |
May 20, 2010 | 18.92 | 19.50 | 18.80 | 19.08 | 239,723 | +0.28(+1.51%) |
May 19, 2010 | 18.85 | 19.80 | 18.20 | 18.80 | 98,631,736 | -0.03(-0.18%) |
May 18, 2010 | 19.77 | 19.93 | 18.16 | 18.83 | 94,999 | -0.74(-3.80%) |
May 17, 2010 | 19.99 | 20.12 | 19.33 | 19.57 | 36,765,956 | -0.15(-0.77%) |
May 14, 2010 | 19.73 | 20.43 | 19.41 | 19.73 | 109,838,968 | -1.84(-8.55%) |
May 13, 2010 | 21.61 | 22.28 | 21.41 | 21.57 | 23,745,350 | +0.57(+2.70%) |
May 12, 2010 | 20.89 | 21.93 | 20.85 | 21.00 | 31,367,628 | +0.27(+1.32%) |
May 11, 2010 | 20.77 | 20.84 | 20.55 | 20.73 | 2,907 | -0.66(-3.07%) |
May 10, 2010 | 21.54 | 21.59 | 21.20 | 21.38 | 32,122,426 | +0.67(+3.24%) |
May 07, 2010 | 21.20 | 21.73 | 20.62 | 20.71 | 31,565,954 | -0.18(-0.85%) |
May 06, 2010 | 21.86 | 22.10 | 19.59 | 20.89 | 5,384 | -1.62(-7.18%) |
May 05, 2010 | 22.42 | 22.89 | 21.91 | 22.51 | 27,601,264 | -0.82(-3.52%) |
May 04, 2010 | 23.53 | 23.90 | 23.06 | 23.33 | 13,311 | +0.05(+0.20%) |
May 03, 2010 | 23.30 | 23.30 | 22.71 | 23.28 | 18,230,172 | +0.25(+1.09%) |
Apr 30, 2010 | 23.88 | 23.90 | 22.84 | 23.03 | 17,979,936 | -0.68(-2.87%) |
Apr 29, 2010 | 23.56 | 24.00 | 23.38 | 23.71 | 15,173,038 | +0.22(+0.94%) |
Apr 28, 2010 | 23.82 | 23.89 | 23.27 | 23.49 | 19,379,992 | -0.17(-0.73%) |
Apr 27, 2010 | 24.68 | 24.68 | 23.66 | 23.66 | 1,076 | -1.01(-4.11%) |
Apr 26, 2010 | 24.90 | 25.00 | 24.67 | 24.68 | 7,640,836 | -0.13(-0.54%) |
Apr 23, 2010 | 24.48 | 24.85 | 24.33 | 24.81 | 11,189,835 | +0.52(+2.15%) |
Apr 22, 2010 | 24.03 | 24.38 | 23.40 | 24.29 | 9,302,328 | +0.09(+0.39%) |
Apr 21, 2010 | 24.45 | 24.45 | 24.03 | 24.20 | 5,421,567 | -0.07(-0.31%) |
Apr 20, 2010 | 24.04 | 24.41 | 23.88 | 24.27 | 8,152 | +0.38(+1.59%) |
Apr 19, 2010 | 24.03 | 24.28 | 23.65 | 23.89 | 10,294,158 | -0.20(-0.85%) |
Apr 16, 2010 | 24.24 | 24.49 | 23.98 | 24.10 | 12,380,474 | -0.29(-1.19%) |
Apr 15, 2010 | 24.57 | 24.57 | 24.35 | 24.39 | 6,765,567 | -0.05(-0.19%) |
Apr 14, 2010 | 24.06 | 24.53 | 23.96 | 24.43 | 12,557,701 | +0.43(+1.79%) |
Apr 13, 2010 | 24.02 | 24.19 | 23.88 | 24.00 | 7,679,316 | -0.10(-0.41%) |
Apr 12, 2010 | 23.98 | 24.23 | 23.98 | 24.10 | 7,039,399 | +0.06(+0.27%) |
Apr 09, 2010 | 24.03 | 24.14 | 23.85 | 24.04 | 5,347,622 | +0.19(+0.78%) |
Apr 08, 2010 | 23.59 | 23.89 | 23.59 | 23.85 | 6,893,835 | +0.11(+0.48%) |
Apr 07, 2010 | 24.04 | 24.10 | 23.67 | 23.74 | 8,433,350 | -0.27(-1.14%) |
Apr 06, 2010 | 23.65 | 24.22 | 23.65 | 24.01 | 15,076,884 | +0.47(+2.00%) |
Apr 05, 2010 | 23.62 | 23.78 | 23.47 | 23.54 | 8,034,855 | -0.02(-0.10%) |
Apr 01, 2010 | 23.71 | 23.57 | 23.57 | 23.57 | 120,561,888 | -0.01(-0.02%) |
Mar 31, 2010 | 23.40 | 23.60 | 23.33 | 23.57 | 10,056,659 | +0.15(+0.63%) |
Mar 30, 2010 | 23.13 | 23.56 | 23.13 | 23.42 | 12,979,853 | +0.41(+1.77%) |
Mar 29, 2010 | 22.91 | 23.13 | 22.89 | 23.02 | 7,847,050 | +0.16(+0.72%) |
Mar 26, 2010 | 22.94 | 23.08 | 22.74 | 22.85 | 11,676,830 | +0.01(+0.06%) |
Mar 25, 2010 | 22.87 | 23.23 | 22.84 | 22.84 | 14,164,621 | +0.13(+0.58%) |
Mar 24, 2010 | 22.75 | 22.91 | 22.64 | 22.71 | 8,296,593 | -0.08(-0.37%) |
Mar 23, 2010 | 22.93 | 23.26 | 22.68 | 22.79 | 11,870,658 | -0.14(-0.60%) |
Mar 22, 2010 | 22.53 | 23.04 | 22.48 | 22.93 | 8,716,297 | +0.25(+1.11%) |
Mar 19, 2010 | 22.97 | 23.02 | 22.51 | 22.68 | 10,560,523 | -0.18(-0.79%) |
Mar 18, 2010 | 23.09 | 23.09 | 22.70 | 22.86 | 8,181,969 | -0.22(-0.95%) |
Mar 17, 2010 | 23.17 | 23.29 | 22.90 | 23.07 | 12,007,772 | -0.06(-0.28%) |
Mar 16, 2010 | 23.22 | 23.32 | 22.91 | 23.14 | 10,421,653 | -0.07(-0.30%) |
Mar 15, 2010 | 23.02 | 23.22 | 22.84 | 23.21 | 12,141,847 | +0.01(+0.04%) |
Mar 12, 2010 | 23.30 | 23.36 | 23.06 | 23.20 | 9,413,860 | -0.02(-0.09%) |
Mar 11, 2010 | 23.02 | 23.25 | 22.84 | 23.22 | 12,400,773 | +0.05(+0.24%) |
Mar 10, 2010 | 22.93 | 23.25 | 22.84 | 23.16 | 21,078,890 | +0.29(+1.27%) |
Mar 09, 2010 | 22.74 | 23.38 | 22.70 | 22.87 | 23,550,366 | +0.08(+0.35%) |
Mar 08, 2010 | 22.19 | 22.93 | 22.12 | 22.79 | 31,854,804 | +0.56(+2.53%) |
Mar 05, 2010 | 21.68 | 22.25 | 21.60 | 22.23 | 35,464,020 | +0.61(+2.81%) |
Mar 04, 2010 | 21.54 | 21.66 | 21.33 | 21.62 | 10,949,364 | +0.08(+0.37%) |
Mar 03, 2010 | 21.51 | 21.76 | 21.44 | 21.54 | 14,676,017 | +0.03(+0.15%) |
Mar 02, 2010 | 21.56 | 21.67 | 21.26 | 21.51 | 14,273,932 | -0.09(-0.40%) |
Mar 01, 2010 | 20.97 | 21.61 | 20.91 | 21.60 | 26,146,962 | +0.78(+3.73%) |
Feb 26, 2010 | 20.69 | 20.89 | 20.51 | 20.82 | 11,799,321 | +0.27(+1.30%) |
Feb 25, 2010 | 20.37 | 20.71 | 20.08 | 20.55 | 21,439,088 | -0.01(-0.07%) |
Feb 24, 2010 | 20.60 | 20.70 | 20.32 | 20.57 | 16,368,259 | -0.04(-0.17%) |
Feb 23, 2010 | 20.71 | 20.76 | 20.36 | 20.60 | 17,797,996 | -0.21(-0.99%) |
Feb 22, 2010 | 20.68 | 21.06 | 20.68 | 20.81 | 11,698,048 | +0.15(+0.72%) |
Feb 19, 2010 | 20.59 | 20.78 | 20.38 | 20.66 | 18,987,160 | +0.06(+0.28%) |
Feb 18, 2010 | 20.81 | 20.81 | 20.57 | 20.60 | 18,621,014 | -0.26(-1.25%) |
Feb 17, 2010 | 20.94 | 20.98 | 20.73 | 20.86 | 13,469,202 | -0.04(-0.21%) |
Feb 16, 2010 | 21.03 | 21.17 | 20.83 | 20.91 | 18,930,662 | -0.02(-0.08%) |
Feb 12, 2010 | 21.13 | 20.92 | 20.92 | 20.92 | 159,894,288 | -0.33(-1.54%) |
Feb 11, 2010 | 21.06 | 21.28 | 20.86 | 21.25 | 13,169,242 | +0.19(+0.93%) |
Feb 10, 2010 | 20.57 | 21.15 | 20.57 | 21.06 | 19,747,870 | +0.32(+1.54%) |
Feb 09, 2010 | 21.21 | 21.22 | 20.69 | 20.74 | 17,765,572 | +0.09(+0.41%) |
Feb 08, 2010 | 20.51 | 21.20 | 20.43 | 20.65 | 30,349,720 | +0.17(+0.81%) |
Feb 05, 2010 | 20.92 | 20.92 | 20.15 | 20.48 | 62,648,504 | -0.13(-0.62%) |
Feb 04, 2010 | 21.75 | 21.86 | 20.50 | 20.61 | 116,790,136 | -2.36(-10.29%) |
Feb 03, 2010 | 23.43 | 23.57 | 22.93 | 22.98 | 19,343,824 | -0.46(-1.97%) |
Feb 02, 2010 | 23.78 | 23.78 | 23.37 | 23.44 | 14,443,988 | -0.28(-1.16%) |
Feb 01, 2010 | 23.30 | 23.80 | 23.30 | 23.71 | 10,052,359 | +0.52(+2.25%) |
Jan 29, 2010 | 23.31 | 23.68 | 23.12 | 23.19 | 16,213,149 | +0.04(+0.18%) |
Jan 28, 2010 | 23.78 | 23.94 | 22.81 | 23.15 | 17,369,328 | -0.64(-2.68%) |
Jan 27, 2010 | 23.17 | 23.80 | 23.05 | 23.79 | 10,846,733 | +0.72(+3.11%) |
Jan 26, 2010 | 23.39 | 23.49 | 23.02 | 23.07 | 12,059,497 | -0.36(-1.52%) |
Jan 25, 2010 | 23.52 | 23.59 | 23.07 | 23.43 | 11,648,931 | +0.06(+0.25%) |
Jan 22, 2010 | 23.89 | 24.22 | 23.30 | 23.37 | 14,278,512 | -0.62(-2.59%) |
Jan 21, 2010 | 24.46 | 24.78 | 23.77 | 23.99 | 15,227,210 | -0.45(-1.85%) |
Jan 20, 2010 | 24.41 | 24.70 | 24.33 | 24.44 | 11,003,373 | -0.13(-0.51%) |
Jan 19, 2010 | 24.36 | 25.04 | 24.29 | 24.57 | 15,767,648 | +0.19(+0.80%) |
Jan 15, 2010 | 24.30 | 24.37 | 24.37 | 24.37 | 209,259,136 | +0.20(+0.83%) |
Jan 14, 2010 | 23.78 | 24.30 | 23.62 | 24.17 | 13,397,240 | +0.40(+1.69%) |
Jan 13, 2010 | 23.37 | 23.78 | 23.17 | 23.77 | 9,250,474 | +0.60(+2.60%) |
Jan 12, 2010 | 23.16 | 23.47 | 23.07 | 23.17 | 9,261,293 | -0.01(-0.06%) |
Jan 11, 2010 | 23.62 | 23.70 | 23.00 | 23.18 | 12,037,395 | -0.39(-1.65%) |
Jan 08, 2010 | 23.42 | 23.66 | 23.36 | 23.57 | 9,304,171 | +0.01(+0.04%) |
Jan 07, 2010 | 23.52 | 23.58 | 23.29 | 23.56 | 12,146,793 | -0.15(-0.65%) |
Jan 06, 2010 | 23.78 | 23.78 | 23.43 | 23.72 | 11,621,873 | -0.03(-0.14%) |
Jan 05, 2010 | 23.91 | 23.92 | 23.47 | 23.75 | 13,914,856 | -0.07(-0.30%) |
Jan 04, 2010 | 23.93 | 23.95 | 23.75 | 23.82 | 10,049,569 | +0.08(+0.34%) |
Dec 31, 2009 | 23.99 | 23.74 | 23.74 | 23.74 | 106,723,336 | -0.19(-0.78%) |
Dec 30, 2009 | 23.96 | 23.99 | 23.82 | 23.93 | 4,481,043 | -0.04(-0.15%) |
Dec 29, 2009 | 23.90 | 24.02 | 23.84 | 23.96 | 6,583,022 | +0.13(+0.54%) |
Dec 28, 2009 | 23.73 | 23.88 | 23.46 | 23.83 | 7,649,480 | +0.14(+0.61%) |
Dec 24, 2009 | 23.61 | 23.83 | 23.60 | 23.69 | 2,966,699 | +0.01(+0.04%) |
Dec 23, 2009 | 23.74 | 23.89 | 23.54 | 23.68 | 8,839,351 | -0.03(-0.12%) |
Dec 22, 2009 | 23.73 | 23.94 | 23.65 | 23.71 | 9,123,088 | +0.02(+0.10%) |
Dec 21, 2009 | 23.74 | 23.79 | 23.53 | 23.68 | 9,946,360 | +0.05(+0.20%) |
Dec 18, 2009 | 23.12 | 23.72 | 23.08 | 23.64 | 27,040,046 | +0.66(+2.86%) |
Dec 17, 2009 | 22.76 | 23.08 | 22.72 | 22.98 | 13,837,147 | +0.14(+0.61%) |
Dec 16, 2009 | 22.76 | 22.97 | 22.72 | 22.84 | 14,941,450 | +0.06(+0.28%) |
Dec 15, 2009 | 22.89 | 23.15 | 22.70 | 22.77 | 16,334,148 | -0.18(-0.78%) |
Dec 14, 2009 | 22.68 | 22.98 | 22.67 | 22.95 | 13,536,450 | +0.33(+1.45%) |
Dec 11, 2009 | 22.80 | 22.82 | 22.59 | 22.62 | 9,123,152 | -0.02(-0.07%) |
Dec 10, 2009 | 22.69 | 22.77 | 22.44 | 22.64 | 10,511,559 | +0.11(+0.49%) |
Dec 09, 2009 | 22.06 | 22.56 | 22.02 | 22.53 | 9,943,783 | +0.40(+1.81%) |
Dec 08, 2009 | 22.07 | 22.23 | 21.95 | 22.13 | 7,481,890 | -0.03(-0.14%) |
Dec 07, 2009 | 22.21 | 22.49 | 22.03 | 22.16 | 8,228,393 | -0.22(-0.99%) |
Dec 04, 2009 | 22.26 | 22.55 | 21.84 | 22.38 | 15,438,838 | +0.48(+2.19%) |
Dec 03, 2009 | 22.61 | 22.70 | 21.84 | 21.90 | 13,021,131 | -0.58(-2.58%) |
Dec 02, 2009 | 22.47 | 22.90 | 22.44 | 22.48 | 15,074,946 | -0.05(-0.23%) |
Dec 01, 2009 | 22.44 | 22.63 | 22.34 | 22.54 | 14,884,725 | +0.20(+0.88%) |
Nov 30, 2009 | 21.98 | 22.34 | 21.90 | 22.34 | 15,009,929 | +0.49(+2.24%) |
Nov 27, 2009 | 21.75 | 22.11 | 21.75 | 21.85 | 6,987,737 | -0.39(-1.77%) |
Nov 25, 2009 | 22.12 | 22.31 | 22.04 | 22.24 | 12,593,731 | +0.20(+0.92%) |
Nov 24, 2009 | 21.97 | 22.09 | 21.70 | 22.04 | 11,302,247 | +0.14(+0.62%) |
Nov 23, 2009 | 21.65 | 21.91 | 21.59 | 21.91 | 14,179,949 | +0.47(+2.18%) |
Nov 20, 2009 | 21.31 | 21.49 | 21.19 | 21.44 | 19,536,032 | +0.10(+0.46%) |
Nov 19, 2009 | 20.94 | 21.88 | 20.67 | 21.34 | 47,394,940 | +0.26(+1.24%) |
Nov 18, 2009 | 21.34 | 21.51 | 20.95 | 21.08 | 22,337,362 | -0.34(-1.61%) |
Nov 17, 2009 | 21.31 | 21.47 | 21.25 | 21.42 | 20,371,390 | +0.02(+0.09%) |
Nov 16, 2009 | 21.93 | 21.96 | 21.23 | 21.41 | 28,670,258 | -0.36(-1.67%) |
Nov 13, 2009 | 21.91 | 21.98 | 21.58 | 21.77 | 16,105,282 | -0.20(-0.92%) |
Nov 12, 2009 | 22.03 | 22.41 | 21.85 | 21.97 | 14,893,771 | -0.09(-0.42%) |
Nov 11, 2009 | 22.17 | 22.52 | 21.93 | 22.06 | 18,635,504 | -0.07(-0.32%) |
Nov 10, 2009 | 22.39 | 22.40 | 22.02 | 22.14 | 21,478,584 | -0.33(-1.45%) |
Nov 09, 2009 | 22.12 | 22.53 | 21.80 | 22.46 | 29,993,312 | +0.49(+2.23%) |
Nov 06, 2009 | 21.12 | 22.00 | 21.08 | 21.97 | 26,781,292 | +0.98(+4.65%) |
Nov 05, 2009 | 21.15 | 21.36 | 20.82 | 21.00 | 20,282,804 | +0.13(+0.62%) |
Nov 04, 2009 | 20.41 | 21.22 | 20.41 | 20.87 | 37,516,996 | +0.54(+2.64%) |
Nov 03, 2009 | 20.87 | 20.97 | 19.44 | 20.33 | 62,368,780 | -0.32(-1.55%) |
Nov 02, 2009 | 20.50 | 20.92 | 20.27 | 20.65 | 24,347,940 | +0.34(+1.66%) |
Oct 30, 2009 | 20.93 | 21.00 | 20.22 | 20.31 | 27,546,492 | -0.83(-3.90%) |
Oct 29, 2009 | 20.73 | 21.22 | 20.65 | 21.14 | 18,906,172 | +0.69(+3.36%) |
Oct 28, 2009 | 20.58 | 21.23 | 20.36 | 20.45 | 32,425,294 | -0.00(-0.02%) |
Oct 27, 2009 | 20.50 | 20.70 | 20.33 | 20.45 | 21,190,146 | -0.02(-0.09%) |
Oct 26, 2009 | 21.39 | 21.46 | 20.47 | 20.47 | 19,760,476 | -0.85(-4.01%) |
Oct 23, 2009 | 21.42 | 21.50 | 21.28 | 21.33 | 16,874,428 | +0.06(+0.30%) |
Oct 22, 2009 | 21.01 | 21.28 | 20.73 | 21.26 | 11,896,234 | +0.33(+1.60%) |
Oct 21, 2009 | 20.71 | 21.53 | 20.71 | 20.93 | 15,756,119 | +0.06(+0.30%) |
Oct 20, 2009 | 20.77 | 20.89 | 20.69 | 20.87 | 9,114,516 | -0.06(-0.27%) |
Oct 19, 2009 | 20.77 | 20.97 | 20.58 | 20.92 | 10,054,087 | +0.16(+0.77%) |
Oct 16, 2009 | 20.76 | 20.95 | 20.57 | 20.76 | 14,024,005 | -0.14(-0.66%) |
Oct 15, 2009 | 20.17 | 21.07 | 20.12 | 20.90 | 26,274,092 | +0.55(+2.68%) |
Oct 14, 2009 | 20.50 | 20.58 | 20.08 | 20.36 | 20,059,350 | +0.20(+0.98%) |
Oct 13, 2009 | 20.02 | 20.24 | 19.86 | 20.16 | 12,537,900 | +0.13(+0.63%) |
Oct 12, 2009 | 20.28 | 20.40 | 19.87 | 20.03 | 14,875,560 | +0.15(+0.74%) |
Oct 09, 2009 | 19.57 | 19.92 | 19.50 | 19.89 | 14,934,711 | +0.32(+1.64%) |
Oct 08, 2009 | 19.56 | 19.98 | 19.48 | 19.57 | 25,256,522 | +0.01(+0.03%) |
Oct 07, 2009 | 18.65 | 19.62 | 18.62 | 19.56 | 35,118,740 | +0.94(+5.06%) |
Oct 06, 2009 | 18.82 | 18.91 | 18.54 | 18.62 | 20,256,160 | +0.02(+0.11%) |
Oct 05, 2009 | 18.60 | 18.71 | 18.35 | 18.60 | 21,592,412 | +0.08(+0.42%) |
Oct 02, 2009 | 18.29 | 18.55 | 18.27 | 18.52 | 20,296,572 | +0.03(+0.14%) |
Oct 01, 2009 | 18.74 | 18.91 | 18.47 | 18.49 | 19,484,018 | -0.25(-1.36%) |
Sep 30, 2009 | 19.34 | 19.35 | 18.65 | 18.75 | 26,475,226 | -0.43(-2.22%) |
Sep 29, 2009 | 19.43 | 19.74 | 19.09 | 19.17 | 24,082,566 | -0.20(-1.02%) |
Sep 28, 2009 | 19.05 | 19.44 | 18.94 | 19.37 | 20,975,578 | +0.39(+2.03%) |
Sep 25, 2009 | 19.88 | 19.88 | 18.93 | 18.98 | 44,957,500 | -0.95(-4.76%) |
Sep 24, 2009 | 20.37 | 20.38 | 19.86 | 19.93 | 16,784,590 | -0.41(-2.03%) |
Sep 23, 2009 | 20.94 | 20.94 | 20.32 | 20.35 | 15,199,342 | -0.48(-2.31%) |
Sep 22, 2009 | 20.85 | 20.87 | 20.58 | 20.83 | 12,727,022 | +0.18(+0.88%) |
Sep 21, 2009 | 20.67 | 20.94 | 20.56 | 20.65 | 14,205,989 | -0.09(-0.42%) |
Sep 18, 2009 | 20.57 | 20.73 | 20.18 | 20.73 | 58,048,620 | +0.31(+1.53%) |
Sep 17, 2009 | 20.39 | 20.54 | 20.25 | 20.42 | 14,248,633 | +0.24(+1.19%) |
Sep 16, 2009 | 19.94 | 20.53 | 19.86 | 20.18 | 21,552,658 | +0.33(+1.67%) |
Sep 15, 2009 | 19.38 | 20.00 | 19.33 | 19.85 | 24,402,930 | +0.56(+2.90%) |
Sep 14, 2009 | 19.24 | 19.34 | 19.14 | 19.29 | 15,017,153 | -0.08(-0.39%) |
Sep 11, 2009 | 19.74 | 19.74 | 19.33 | 19.37 | 12,796,471 | -0.26(-1.32%) |
Sep 10, 2009 | 19.48 | 19.67 | 19.41 | 19.62 | 9,760,818 | +0.12(+0.61%) |
Sep 09, 2009 | 19.42 | 19.63 | 19.22 | 19.51 | 20,265,648 | +0.27(+1.38%) |
Sep 08, 2009 | 19.30 | 19.41 | 19.11 | 19.24 | 10,718,654 | +0.13(+0.68%) |
Sep 04, 2009 | 18.87 | 19.19 | 18.83 | 19.11 | 9,154,475 | +0.25(+1.30%) |
Sep 03, 2009 | 18.78 | 19.00 | 18.65 | 18.86 | 16,296,442 | +0.27(+1.47%) |
Sep 02, 2009 | 18.55 | 18.78 | 18.46 | 18.59 | 9,619,678 | -0.02(-0.11%) |
Sep 01, 2009 | 18.71 | 19.21 | 18.61 | 18.61 | 17,928,378 | -0.18(-0.97%) |
Aug 31, 2009 | 18.74 | 18.85 | 18.51 | 18.79 | 15,194,684 | -0.09(-0.46%) |
Aug 28, 2009 | 19.27 | 19.30 | 18.86 | 18.88 | 11,164,773 | -0.28(-1.47%) |
Aug 27, 2009 | 19.15 | 19.19 | 18.83 | 19.16 | 9,675,940 | -0.01(-0.04%) |
Aug 26, 2009 | 19.30 | 19.30 | 18.94 | 19.17 | 13,926,199 | -0.21(-1.07%) |
Aug 25, 2009 | 19.19 | 19.58 | 19.13 | 19.38 | 16,017,277 | +0.44(+2.30%) |
Aug 24, 2009 | 19.30 | 19.46 | 18.84 | 18.94 | 12,677,380 | -0.28(-1.46%) |
Aug 21, 2009 | 19.02 | 19.30 | 18.76 | 19.22 | 16,653,089 | +0.39(+2.08%) |
Aug 20, 2009 | 18.22 | 18.84 | 18.20 | 18.83 | 11,557,960 | +0.53(+2.90%) |
Aug 19, 2009 | 18.26 | 18.38 | 18.12 | 18.30 | 10,161,274 | -0.08(-0.44%) |
Aug 18, 2009 | 18.26 | 18.47 | 18.26 | 18.38 | 7,256,227 | +0.02(+0.10%) |
Aug 17, 2009 | 18.18 | 18.54 | 18.17 | 18.36 | 13,913,227 | -0.43(-2.29%) |
Aug 14, 2009 | 18.91 | 19.13 | 18.69 | 18.79 | 12,477,530 | -0.13(-0.67%) |
Aug 13, 2009 | 18.97 | 19.19 | 18.87 | 18.92 | 16,025,536 | -0.03(-0.17%) |
Aug 12, 2009 | 18.66 | 19.06 | 18.58 | 18.95 | 12,930,786 | +0.15(+0.80%) |
Aug 11, 2009 | 18.73 | 18.96 | 18.68 | 18.80 | 14,174,860 | +0.03(+0.17%) |
Aug 10, 2009 | 18.99 | 19.00 | 18.64 | 18.77 | 8,461,442 | -0.19(-0.98%) |
Aug 07, 2009 | 18.90 | 19.11 | 18.83 | 18.95 | 12,656,678 | +0.27(+1.42%) |
Aug 06, 2009 | 18.80 | 18.96 | 18.60 | 18.69 | 17,478,508 | -0.14(-0.74%) |
Aug 05, 2009 | 18.84 | 18.92 | 18.55 | 18.83 | 13,465,114 | -0.01(-0.06%) |
Aug 04, 2009 | 18.41 | 18.84 | 18.32 | 18.84 | 17,147,554 | +0.23(+1.26%) |