Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.38 | 17.50 | 17.19 | 17.39 | 30,538 | -0.18(-1.02%) |
Aug 30, 2010 | 17.76 | 18.00 | 17.57 | 17.57 | 15,516,717 | +0.13(+0.74%) |
Aug 27, 2010 | 17.44 | 17.85 | 17.29 | 17.44 | 20,888,786 | -0.20(-1.16%) |
Aug 26, 2010 | 17.83 | 18.04 | 17.57 | 17.65 | 11,350 | +0.08(+0.48%) |
Aug 25, 2010 | 17.12 | 17.59 | 17.02 | 17.56 | 7,783 | +0.16(+0.94%) |
Aug 24, 2010 | 17.41 | 17.56 | 17.19 | 17.40 | 30,582 | -0.60(-3.32%) |
Aug 23, 2010 | 18.15 | 18.39 | 17.99 | 18.00 | 18,574,202 | -0.14(-0.77%) |
Aug 20, 2010 | 18.06 | 18.15 | 17.70 | 18.14 | 24,960,328 | +0.08(+0.44%) |
Aug 19, 2010 | 18.43 | 18.50 | 18.03 | 18.06 | 13,052 | -0.53(-2.84%) |
Aug 18, 2010 | 18.82 | 18.84 | 18.45 | 18.58 | 65,039 | -0.37(-1.97%) |
Aug 17, 2010 | 19.02 | 19.14 | 18.79 | 18.96 | 7,707 | -0.17(-0.91%) |
Aug 16, 2010 | 19.14 | 19.36 | 19.01 | 19.13 | 21,580,698 | -0.26(-1.36%) |
Aug 13, 2010 | 19.40 | 19.71 | 18.81 | 19.40 | 34,544,512 | +0.27(+1.43%) |
Aug 12, 2010 | 18.78 | 19.16 | 18.68 | 19.12 | 25,184,502 | -0.20(-1.06%) |
Aug 11, 2010 | 19.42 | 19.43 | 19.23 | 19.33 | 55,240 | -0.57(-2.86%) |
Aug 10, 2010 | 19.90 | 20.05 | 19.62 | 19.89 | 11,743 | -0.46(-2.28%) |
Aug 09, 2010 | 20.71 | 20.72 | 20.35 | 20.36 | 36,730,316 | -0.23(-1.14%) |
Aug 06, 2010 | 20.59 | 20.68 | 20.23 | 20.59 | 58,532,788 | +0.32(+1.60%) |
Aug 05, 2010 | 20.04 | 20.30 | 19.90 | 20.27 | 48,974,176 | +0.64(+3.27%) |
Aug 04, 2010 | 19.81 | 20.25 | 19.53 | 19.62 | 63,965 | -0.30(-1.53%) |
Aug 03, 2010 | 19.62 | 19.93 | 19.49 | 19.93 | 24,597 | +0.29(+1.47%) |
Aug 02, 2010 | 19.43 | 19.70 | 19.41 | 19.64 | 33,959,384 | +0.47(+2.47%) |
Jul 30, 2010 | 19.17 | 19.25 | 18.95 | 19.17 | 26,363,576 | +0.00(+0.00%) |
Jul 29, 2010 | 19.01 | 19.38 | 18.98 | 19.17 | 23,764 | +0.38(+2.02%) |
Jul 28, 2010 | 18.60 | 18.98 | 18.59 | 18.79 | 17,108 | -0.14(-0.76%) |
Jul 27, 2010 | 19.21 | 19.21 | 18.60 | 18.93 | 61,261 | -0.32(-1.68%) |
Jul 26, 2010 | 18.90 | 19.43 | 18.80 | 19.26 | 67,248,528 | +0.89(+4.86%) |
Jul 23, 2010 | 18.25 | 18.37 | 18.02 | 18.36 | 33,362,134 | +0.31(+1.74%) |
Jul 22, 2010 | 18.17 | 18.29 | 17.95 | 18.05 | 37,758 | +0.05(+0.28%) |
Jul 21, 2010 | 18.24 | 18.26 | 17.77 | 18.00 | 55,512,964 | +0.46(+2.64%) |
Jul 20, 2010 | 17.39 | 17.93 | 17.33 | 17.54 | 193,593 | -0.27(-1.54%) |
Jul 19, 2010 | 17.94 | 17.98 | 17.23 | 17.81 | 111,265,264 | -0.67(-3.64%) |
Jul 16, 2010 | 18.48 | 19.20 | 18.47 | 18.48 | 101,371,360 | -0.88(-4.55%) |
Jul 15, 2010 | 18.27 | 19.83 | 18.19 | 19.37 | 151,096,400 | +1.34(+7.44%) |
Jul 14, 2010 | 18.05 | 18.36 | 17.79 | 18.03 | 686,976 | -0.35(-1.90%) |
Jul 13, 2010 | 18.79 | 18.81 | 17.79 | 18.37 | 186,703 | +0.37(+2.05%) |
Jul 12, 2010 | 17.76 | 18.43 | 17.65 | 18.01 | 143,814,176 | +1.04(+6.14%) |
Jul 09, 2010 | 16.96 | 17.02 | 16.00 | 16.96 | 97,255,040 | +0.15(+0.92%) |
Jul 08, 2010 | 16.84 | 16.89 | 16.42 | 16.81 | 69,416 | +0.27(+1.66%) |
Jul 07, 2010 | 16.31 | 16.55 | 16.04 | 16.54 | 109,023,856 | +0.64(+4.01%) |
Jul 06, 2010 | 15.46 | 15.90 | 15.32 | 15.90 | 238,509 | +1.28(+8.72%) |
Jul 02, 2010 | 14.62 | 14.90 | 14.44 | 14.62 | 63,190,720 | -0.02(-0.14%) |
Jul 01, 2010 | 14.88 | 15.16 | 14.34 | 14.64 | 21,831 | +0.25(+1.77%) |
Jun 30, 2010 | 14.31 | 14.52 | 14.03 | 14.39 | 56,091 | +0.61(+4.45%) |
Jun 29, 2010 | 13.61 | 14.03 | 13.43 | 13.78 | 56,261 | +0.31(+2.33%) |
Jun 25, 2010 | 13.46 | 13.99 | 13.37 | 13.46 | 187,376,368 | -0.86(-5.99%) |
Jun 24, 2010 | 14.95 | 14.95 | 14.23 | 14.32 | 112,698 | -0.46(-3.13%) |
Jun 23, 2010 | 15.03 | 15.09 | 14.70 | 14.78 | 117,649,664 | -0.01(-0.03%) |
Jun 22, 2010 | 14.74 | 15.33 | 14.63 | 14.79 | 103,244 | -0.32(-2.14%) |
Jun 21, 2010 | 15.27 | 15.53 | 15.00 | 15.11 | 131,173,136 | -0.71(-4.50%) |
Jun 18, 2010 | 15.82 | 16.21 | 15.65 | 15.82 | 166,803,584 | +0.02(+0.16%) |
Jun 17, 2010 | 16.04 | 16.17 | 15.57 | 15.80 | 223,497,248 | -0.07(-0.44%) |
Jun 16, 2010 | 14.90 | 16.44 | 14.74 | 15.87 | 644,917 | +0.22(+1.43%) |
Jun 15, 2010 | 15.24 | 16.01 | 14.87 | 15.64 | 2,965,878 | +0.36(+2.38%) |
Jun 14, 2010 | 16.14 | 16.24 | 15.23 | 15.28 | 226,056,480 | -1.64(-9.71%) |
Jun 11, 2010 | 16.96 | 17.17 | 16.57 | 16.92 | 266,671,056 | +0.59(+3.63%) |
Jun 10, 2010 | 16.02 | 16.46 | 15.39 | 16.33 | 303,795 | +1.78(+12.26%) |
Jun 09, 2010 | 16.92 | 17.16 | 14.45 | 14.55 | 482,509,280 | -2.73(-15.80%) |
Jun 08, 2010 | 17.85 | 18.00 | 17.01 | 17.28 | 229,505 | -1.04(-5.66%) |
Jun 07, 2010 | 19.00 | 19.00 | 18.26 | 18.31 | 88,806,608 | -0.20(-1.08%) |
Jun 04, 2010 | 18.51 | 19.43 | 18.46 | 18.51 | 125,600,856 | -0.90(-4.64%) |
Jun 03, 2010 | 19.42 | 19.64 | 18.49 | 19.42 | 181,263,088 | +0.65(+3.48%) |
Jun 02, 2010 | 18.57 | 19.02 | 18.17 | 18.76 | 180,756,608 | +0.57(+3.12%) |
Jun 01, 2010 | 18.60 | 19.20 | 18.04 | 18.20 | 441,115 | -3.20(-14.97%) |
May 28, 2010 | 21.40 | 21.84 | 21.16 | 21.40 | 63,936,552 | -1.20(-5.29%) |
May 27, 2010 | 22.52 | 22.70 | 22.10 | 22.59 | 112,026,048 | +1.46(+6.93%) |
May 26, 2010 | 21.10 | 21.56 | 20.99 | 21.13 | 50,930 | -0.07(-0.35%) |
May 25, 2010 | 20.23 | 21.22 | 20.23 | 21.20 | 37,198 | +0.35(+1.67%) |
May 24, 2010 | 21.17 | 21.44 | 20.86 | 20.86 | 64,846,132 | -1.00(-4.56%) |
May 21, 2010 | 22.21 | 22.07 | 21.58 | 21.85 | 57,926,788 | -0.65(-2.91%) |
May 20, 2010 | 22.25 | 22.51 | 22.15 | 22.51 | 13,786 | -0.05(-0.22%) |
May 19, 2010 | 22.83 | 22.98 | 22.42 | 22.55 | 56,526,788 | -0.05(-0.24%) |
May 18, 2010 | 23.30 | 23.31 | 22.55 | 22.61 | 9,644 | -0.59(-2.56%) |
May 17, 2010 | 23.52 | 23.70 | 22.62 | 23.20 | 55,168,088 | -0.15(-0.64%) |
May 14, 2010 | 23.35 | 23.54 | 22.92 | 23.35 | 69,754,760 | -0.61(-2.56%) |
May 13, 2010 | 24.00 | 24.41 | 23.88 | 23.96 | 38,543,500 | -0.33(-1.37%) |
May 12, 2010 | 24.29 | 24.44 | 23.84 | 24.30 | 46,756,584 | +0.02(+0.06%) |
May 11, 2010 | 24.36 | 24.67 | 24.22 | 24.28 | 4,947 | -0.00(-0.02%) |
May 10, 2010 | 24.16 | 24.32 | 23.99 | 24.29 | 62,821,464 | -0.15(-0.63%) |
May 07, 2010 | 24.79 | 25.07 | 23.91 | 24.44 | 48,367,272 | -0.63(-2.53%) |
May 06, 2010 | 25.12 | 25.75 | 23.92 | 25.08 | 74,949,744 | -0.09(-0.37%) |
May 05, 2010 | 25.35 | 25.91 | 25.07 | 25.17 | 84,727,496 | +0.08(+0.32%) |
May 04, 2010 | 24.75 | 25.15 | 23.74 | 25.09 | 42,860 | +0.49(+2.01%) |
May 03, 2010 | 24.19 | 25.13 | 23.20 | 24.60 | 319,925,248 | -0.96(-3.76%) |
Apr 30, 2010 | 25.69 | 26.16 | 25.17 | 25.56 | 125,774,008 | -0.20(-0.78%) |
Apr 29, 2010 | 27.63 | 27.68 | 25.42 | 25.76 | 173,499,536 | -2.34(-8.34%) |
Apr 28, 2010 | 27.60 | 28.27 | 27.76 | 28.10 | 19,525,152 | +0.49(+1.79%) |
Apr 27, 2010 | 27.82 | 28.29 | 27.55 | 27.60 | 408 | -0.77(-2.73%) |
Apr 26, 2010 | 29.29 | 29.34 | 28.37 | 28.38 | 26,768,150 | -0.97(-3.29%) |
Apr 23, 2010 | 28.84 | 29.36 | 28.79 | 29.34 | 10,884,460 | +0.16(+0.55%) |
Apr 22, 2010 | 28.98 | 29.18 | 28.84 | 29.18 | 10,851,386 | -0.26(-0.90%) |
Apr 21, 2010 | 29.50 | 29.68 | 29.32 | 29.45 | 1,224 | -0.19(-0.64%) |
Apr 20, 2010 | 29.62 | 29.75 | 29.55 | 29.64 | 1,081 | +0.49(+1.68%) |
Apr 19, 2010 | 29.34 | 29.17 | 28.82 | 29.15 | 11,273,888 | -0.20(-0.67%) |
Apr 16, 2010 | 29.60 | 29.65 | 29.07 | 29.34 | 12,687,506 | -0.34(-1.14%) |
Apr 15, 2010 | 29.68 | 29.88 | 29.64 | 29.68 | 10,791,584 | +0.28(+0.95%) |
Apr 14, 2010 | 29.40 | 29.45 | 29.24 | 29.40 | 12,178,580 | +0.35(+1.20%) |
Apr 13, 2010 | 29.18 | 29.21 | 28.77 | 29.05 | 7,531,902 | -0.02(-0.08%) |
Apr 12, 2010 | 29.05 | 29.22 | 29.02 | 29.08 | 7,951,266 | -0.06(-0.20%) |
Apr 09, 2010 | 28.97 | 29.16 | 28.93 | 29.14 | 13,368,588 | +0.24(+0.83%) |
Apr 08, 2010 | 28.55 | 28.93 | 28.46 | 28.90 | 8,402,096 | +0.09(+0.32%) |
Apr 07, 2010 | 28.90 | 28.99 | 28.71 | 28.81 | 10,124,660 | -0.28(-0.98%) |
Apr 06, 2010 | 28.68 | 29.12 | 28.62 | 29.09 | 11,815,727 | +0.39(+1.35%) |
Apr 05, 2010 | 28.56 | 28.75 | 28.42 | 28.70 | 7,419,538 | +0.41(+1.44%) |
Apr 01, 2010 | 28.15 | 28.30 | 28.30 | 28.30 | 14,242,840 | +0.33(+1.17%) |
Mar 31, 2010 | 27.78 | 28.07 | 27.74 | 27.97 | 12,917,544 | +0.12(+0.42%) |
Mar 30, 2010 | 27.90 | 27.99 | 27.77 | 27.85 | 11,934,690 | -0.03(-0.11%) |
Mar 29, 2010 | 27.64 | 27.92 | 27.64 | 27.88 | 12,291,236 | +0.10(+0.35%) |
Mar 26, 2010 | 27.68 | 27.88 | 27.60 | 27.78 | 11,943,222 | +0.08(+0.28%) |
Mar 25, 2010 | 28.06 | 28.10 | 27.69 | 27.70 | 12,303,977 | -0.34(-1.22%) |
Mar 24, 2010 | 27.99 | 28.10 | 27.89 | 28.05 | 13,467,867 | -0.35(-1.24%) |
Mar 23, 2010 | 28.20 | 28.43 | 28.12 | 28.40 | 11,001,103 | +0.29(+1.05%) |
Mar 22, 2010 | 27.75 | 28.15 | 27.72 | 28.10 | 11,976,876 | -0.17(-0.59%) |
Mar 19, 2010 | 28.52 | 28.54 | 28.00 | 28.27 | 11,006,197 | -0.23(-0.79%) |
Mar 18, 2010 | 28.65 | 28.66 | 28.29 | 28.50 | 9,250,438 | +0.00(+0.00%) |
Mar 17, 2010 | 28.41 | 28.63 | 28.35 | 28.50 | 13,267,384 | +0.48(+1.70%) |
Mar 16, 2010 | 27.78 | 28.05 | 27.73 | 28.02 | 10,100,128 | +0.29(+1.06%) |
Mar 15, 2010 | 27.62 | 27.73 | 27.60 | 27.73 | 9,686,853 | -0.14(-0.49%) |
Mar 12, 2010 | 27.78 | 27.92 | 27.70 | 27.86 | 13,562,590 | +0.13(+0.46%) |
Mar 11, 2010 | 27.52 | 27.76 | 27.46 | 27.74 | 8,495,199 | +0.20(+0.73%) |
Mar 10, 2010 | 27.43 | 27.64 | 27.40 | 27.54 | 12,606,289 | +0.07(+0.27%) |
Mar 09, 2010 | 27.24 | 27.56 | 27.23 | 27.46 | 9,617,009 | -0.06(-0.23%) |
Mar 08, 2010 | 27.43 | 27.63 | 27.37 | 27.53 | 12,076,955 | +0.19(+0.70%) |
Mar 05, 2010 | 27.15 | 27.36 | 27.09 | 27.34 | 10,569,760 | +0.34(+1.25%) |
Mar 04, 2010 | 27.12 | 27.18 | 26.85 | 27.00 | 10,280,458 | +0.11(+0.42%) |
Mar 03, 2010 | 26.60 | 27.02 | 26.59 | 26.88 | 12,733,054 | +0.42(+1.59%) |
Mar 02, 2010 | 26.33 | 26.58 | 26.26 | 26.46 | 12,193,276 | +0.01(+0.04%) |
Mar 01, 2010 | 26.15 | 26.48 | 26.10 | 26.45 | 12,285,914 | +0.38(+1.45%) |
Feb 26, 2010 | 25.80 | 26.14 | 25.73 | 26.08 | 12,945,406 | +0.16(+0.60%) |
Feb 25, 2010 | 25.67 | 25.92 | 25.48 | 25.92 | 17,956,570 | -0.34(-1.28%) |
Feb 24, 2010 | 26.22 | 26.41 | 26.10 | 26.26 | 10,248,178 | +0.18(+0.67%) |
Feb 23, 2010 | 26.24 | 26.35 | 26.03 | 26.08 | 14,302,978 | -0.50(-1.90%) |
Feb 22, 2010 | 26.74 | 26.77 | 26.51 | 26.59 | 11,218,255 | -0.02(-0.09%) |
Feb 19, 2010 | 26.31 | 26.65 | 26.25 | 26.61 | 12,349,911 | -0.22(-0.80%) |
Feb 18, 2010 | 26.55 | 26.90 | 26.55 | 26.83 | 9,499,729 | +0.24(+0.92%) |
Feb 17, 2010 | 26.78 | 26.84 | 26.47 | 26.58 | 15,035,522 | -0.43(-1.58%) |
Feb 16, 2010 | 26.48 | 27.10 | 26.38 | 27.01 | 23,844,674 | +0.62(+2.34%) |
Feb 12, 2010 | 26.13 | 26.39 | 26.39 | 26.39 | 14,008,710 | -0.06(-0.24%) |
Feb 11, 2010 | 26.01 | 26.48 | 25.87 | 26.45 | 14,249,091 | +0.56(+2.14%) |
Feb 10, 2010 | 25.93 | 26.03 | 25.64 | 25.90 | 11,597,878 | +0.02(+0.07%) |
Feb 09, 2010 | 25.54 | 26.11 | 25.45 | 25.88 | 16,608,945 | +0.52(+2.06%) |
Feb 08, 2010 | 25.41 | 25.70 | 25.16 | 25.36 | 16,177,721 | -0.31(-1.22%) |
Feb 05, 2010 | 25.64 | 25.73 | 25.15 | 25.67 | 22,928,272 | -0.14(-0.56%) |
Feb 04, 2010 | 26.43 | 26.44 | 25.80 | 25.81 | 17,329,136 | -0.85(-3.20%) |
Feb 03, 2010 | 26.72 | 26.80 | 26.48 | 26.67 | 17,424,374 | -0.10(-0.38%) |
Feb 02, 2010 | 26.26 | 26.89 | 26.13 | 26.77 | 38,479,824 | -0.77(-2.79%) |
Feb 01, 2010 | 27.26 | 27.64 | 27.26 | 27.54 | 12,497,966 | +0.45(+1.66%) |
Jan 29, 2010 | 27.55 | 27.70 | 26.97 | 27.09 | 15,842,161 | -1.07(-3.79%) |
Jan 28, 2010 | 28.19 | 28.23 | 28.12 | 28.16 | 10,509,595 | +0.13(+0.47%) |
Jan 27, 2010 | 27.94 | 28.08 | 27.73 | 28.03 | 12,483,191 | -0.21(-0.74%) |
Jan 26, 2010 | 27.97 | 28.44 | 27.90 | 28.23 | 11,776,923 | -0.03(-0.10%) |
Jan 25, 2010 | 28.26 | 28.38 | 28.10 | 28.26 | 8,367,664 | +0.33(+1.17%) |
Jan 22, 2010 | 28.37 | 28.53 | 27.88 | 27.93 | 15,118,278 | -0.82(-2.85%) |
Jan 21, 2010 | 29.42 | 29.50 | 28.54 | 28.75 | 14,884,009 | -0.72(-2.44%) |
Jan 20, 2010 | 29.61 | 29.65 | 29.26 | 29.47 | 11,209,811 | -0.61(-2.02%) |
Jan 19, 2010 | 29.81 | 30.11 | 29.81 | 30.08 | 10,181,063 | +0.33(+1.10%) |
Jan 15, 2010 | 29.74 | 29.75 | 29.75 | 29.75 | 7,451,327 | -0.04(-0.15%) |
Jan 14, 2010 | 29.55 | 29.81 | 29.52 | 29.80 | 6,900,185 | -0.03(-0.11%) |
Jan 13, 2010 | 29.59 | 29.92 | 29.44 | 29.83 | 11,785,185 | +0.14(+0.49%) |
Jan 12, 2010 | 29.38 | 29.78 | 29.35 | 29.69 | 12,692,543 | -0.19(-0.63%) |
Jan 11, 2010 | 29.70 | 29.91 | 29.66 | 29.87 | 17,044,222 | +0.91(+3.15%) |
Jan 08, 2010 | 28.86 | 28.99 | 28.80 | 28.96 | 7,843,746 | +0.07(+0.23%) |
Jan 07, 2010 | 28.92 | 28.96 | 28.81 | 28.89 | 9,180,318 | -0.01(-0.03%) |
Jan 06, 2010 | 28.73 | 28.92 | 28.64 | 28.90 | 12,902,317 | +0.15(+0.52%) |
Jan 05, 2010 | 28.79 | 28.91 | 28.63 | 28.75 | 8,468,368 | +0.20(+0.71%) |
Jan 04, 2010 | 28.62 | 28.70 | 28.52 | 28.55 | 8,195,857 | +0.57(+2.04%) |
Dec 31, 2009 | 28.23 | 27.98 | 27.98 | 27.98 | 3,144,030 | -0.09(-0.33%) |
Dec 30, 2009 | 27.87 | 28.16 | 27.85 | 28.07 | 4,083,365 | +0.05(+0.19%) |
Dec 29, 2009 | 28.28 | 28.33 | 27.93 | 28.02 | 5,712,709 | -0.28(-0.99%) |
Dec 28, 2009 | 28.23 | 28.31 | 28.17 | 28.30 | 4,704,270 | +0.19(+0.67%) |
Dec 24, 2009 | 28.06 | 28.22 | 28.04 | 28.11 | 2,959,140 | +0.16(+0.57%) |
Dec 23, 2009 | 27.99 | 28.04 | 27.85 | 27.95 | 6,628,948 | +0.21(+0.75%) |
Dec 22, 2009 | 27.93 | 27.93 | 27.69 | 27.75 | 6,605,952 | +0.15(+0.56%) |
Dec 21, 2009 | 27.66 | 27.81 | 27.55 | 27.59 | 7,400,257 | +0.47(+1.74%) |
Dec 18, 2009 | 27.28 | 27.33 | 26.91 | 27.12 | 11,070,911 | +0.14(+0.50%) |
Dec 17, 2009 | 27.16 | 27.20 | 26.93 | 26.98 | 9,593,966 | -0.56(-2.03%) |
Dec 16, 2009 | 27.29 | 27.71 | 27.29 | 27.54 | 8,925,475 | +0.30(+1.11%) |
Dec 15, 2009 | 27.07 | 27.46 | 27.07 | 27.24 | 9,947,071 | -0.16(-0.60%) |
Dec 14, 2009 | 27.55 | 27.59 | 27.39 | 27.40 | 6,601,740 | +0.15(+0.57%) |
Dec 11, 2009 | 27.31 | 27.36 | 27.12 | 27.25 | 6,844,684 | +0.03(+0.11%) |
Dec 10, 2009 | 27.28 | 27.34 | 27.04 | 27.22 | 10,741,399 | -0.15(-0.55%) |
Dec 09, 2009 | 27.20 | 27.37 | 26.97 | 27.37 | 13,543,594 | -0.16(-0.60%) |
Dec 08, 2009 | 27.70 | 27.75 | 27.43 | 27.53 | 11,293,015 | -0.55(-1.94%) |
Dec 07, 2009 | 27.83 | 28.34 | 27.80 | 28.08 | 8,832,966 | +0.15(+0.54%) |
Dec 04, 2009 | 28.34 | 28.39 | 27.76 | 27.93 | 9,040,287 | +0.12(+0.42%) |
Dec 03, 2009 | 28.08 | 28.23 | 27.81 | 27.81 | 11,125,206 | -0.49(-1.74%) |
Dec 02, 2009 | 28.26 | 28.48 | 28.17 | 28.31 | 8,184,129 | +0.03(+0.10%) |
Dec 01, 2009 | 28.15 | 28.38 | 28.10 | 28.28 | 8,118,366 | +0.68(+2.45%) |
Nov 30, 2009 | 27.53 | 27.80 | 27.37 | 27.60 | 11,982,775 | -0.45(-1.60%) |
Nov 27, 2009 | 27.37 | 28.18 | 27.32 | 28.05 | 7,863,486 | -0.54(-1.87%) |
Nov 25, 2009 | 28.41 | 28.62 | 28.31 | 28.59 | 5,826,402 | +0.24(+0.85%) |
Nov 24, 2009 | 28.41 | 28.45 | 28.04 | 28.34 | 6,899,039 | +0.04(+0.14%) |
Nov 23, 2009 | 28.36 | 28.52 | 28.22 | 28.31 | 12,694,690 | +0.39(+1.40%) |
Nov 20, 2009 | 27.70 | 27.93 | 27.67 | 27.91 | 6,915,671 | -0.39(-1.36%) |
Nov 19, 2009 | 28.33 | 28.34 | 27.88 | 28.30 | 7,992,655 | -0.29(-1.03%) |
Nov 18, 2009 | 28.77 | 28.78 | 28.47 | 28.59 | 5,881,821 | -0.13(-0.44%) |
Nov 17, 2009 | 28.60 | 28.76 | 28.48 | 28.72 | 7,832,163 | +0.12(+0.40%) |
Nov 16, 2009 | 28.50 | 28.80 | 28.46 | 28.60 | 9,494,365 | +0.44(+1.56%) |
Nov 13, 2009 | 27.95 | 28.19 | 27.78 | 28.17 | 7,772,086 | +0.52(+1.89%) |
Nov 12, 2009 | 27.97 | 28.05 | 27.59 | 27.64 | 9,073,159 | -0.51(-1.82%) |
Nov 11, 2009 | 28.36 | 28.47 | 28.01 | 28.16 | 10,001,756 | -0.39(-1.35%) |
Nov 10, 2009 | 28.35 | 28.59 | 28.29 | 28.54 | 10,771,857 | -0.39(-1.34%) |
Nov 09, 2009 | 28.81 | 28.96 | 28.77 | 28.93 | 12,511,113 | +0.72(+2.57%) |
Nov 06, 2009 | 27.77 | 28.20 | 27.73 | 28.20 | 8,525,172 | +0.06(+0.21%) |
Nov 05, 2009 | 28.09 | 28.44 | 28.03 | 28.15 | 9,712,781 | +0.35(+1.27%) |
Nov 04, 2009 | 27.87 | 28.09 | 27.74 | 27.79 | 10,384,472 | +0.01(+0.05%) |
Nov 03, 2009 | 27.20 | 27.91 | 27.14 | 27.78 | 11,796,602 | +0.14(+0.49%) |
Nov 02, 2009 | 27.53 | 27.92 | 27.28 | 27.64 | 11,547,601 | +0.31(+1.15%) |
Oct 30, 2009 | 27.99 | 28.03 | 27.10 | 27.33 | 14,735,252 | -0.81(-2.88%) |
Oct 29, 2009 | 27.98 | 28.24 | 27.85 | 28.14 | 14,160,764 | +0.71(+2.60%) |
Oct 28, 2009 | 27.85 | 27.85 | 27.40 | 27.43 | 21,147,724 | -0.48(-1.73%) |
Oct 27, 2009 | 27.96 | 28.33 | 27.71 | 27.91 | 26,894,130 | +1.13(+4.22%) |
Oct 26, 2009 | 27.15 | 27.41 | 26.67 | 26.78 | 11,459,363 | +0.03(+0.11%) |
Oct 23, 2009 | 26.81 | 26.89 | 26.62 | 26.75 | 9,581,766 | -0.59(-2.15%) |
Oct 22, 2009 | 27.17 | 27.41 | 26.94 | 27.34 | 8,290,907 | +0.11(+0.39%) |
Oct 21, 2009 | 27.24 | 27.68 | 27.20 | 27.23 | 12,105,066 | +0.12(+0.43%) |
Oct 20, 2009 | 26.94 | 27.18 | 26.90 | 27.12 | 10,162,598 | -0.11(-0.39%) |
Oct 19, 2009 | 27.05 | 27.42 | 26.86 | 27.22 | 13,523,573 | +0.67(+2.53%) |
Oct 16, 2009 | 26.59 | 26.68 | 26.48 | 26.55 | 11,905,463 | +0.12(+0.46%) |
Oct 15, 2009 | 26.29 | 26.49 | 26.20 | 26.43 | 12,201,599 | +0.53(+2.05%) |
Oct 14, 2009 | 26.07 | 26.07 | 25.82 | 25.90 | 9,835,797 | +0.47(+1.86%) |
Oct 13, 2009 | 25.45 | 25.52 | 25.19 | 25.43 | 10,703,832 | +0.02(+0.08%) |
Oct 12, 2009 | 25.44 | 25.52 | 25.28 | 25.41 | 10,316,130 | +0.18(+0.71%) |
Oct 09, 2009 | 25.14 | 25.26 | 24.96 | 25.23 | 13,723,987 | -0.24(-0.93%) |
Oct 08, 2009 | 25.22 | 25.64 | 25.18 | 25.47 | 9,733,521 | +0.26(+1.02%) |
Oct 07, 2009 | 25.00 | 25.24 | 24.94 | 25.21 | 11,592,309 | -0.13(-0.51%) |
Oct 06, 2009 | 25.16 | 25.57 | 25.11 | 25.34 | 12,216,396 | +0.51(+2.06%) |
Oct 05, 2009 | 24.58 | 24.95 | 24.44 | 24.83 | 15,058,213 | +0.34(+1.40%) |
Oct 02, 2009 | 24.75 | 24.99 | 24.42 | 24.49 | 20,377,478 | -0.51(-2.03%) |
Oct 01, 2009 | 25.54 | 25.57 | 24.98 | 24.99 | 13,517,416 | -0.70(-2.72%) |
Sep 30, 2009 | 25.89 | 25.93 | 25.46 | 25.69 | 11,316,295 | -0.18(-0.71%) |
Sep 29, 2009 | 25.88 | 25.97 | 25.72 | 25.88 | 7,819,414 | +0.00(+0.00%) |
Sep 28, 2009 | 25.35 | 25.90 | 25.34 | 25.88 | 7,525,376 | +0.33(+1.30%) |
Sep 25, 2009 | 25.56 | 25.82 | 25.43 | 25.54 | 10,964,155 | -0.13(-0.51%) |
Sep 24, 2009 | 26.15 | 26.19 | 25.49 | 25.67 | 12,380,160 | -0.51(-1.94%) |
Sep 23, 2009 | 26.82 | 26.83 | 26.18 | 26.18 | 10,754,380 | -0.56(-2.08%) |
Sep 22, 2009 | 26.77 | 26.84 | 26.66 | 26.74 | 9,329,744 | +0.47(+1.80%) |
Sep 21, 2009 | 26.02 | 26.38 | 25.97 | 26.26 | 7,671,185 | -0.18(-0.69%) |
Sep 18, 2009 | 26.38 | 26.51 | 26.21 | 26.45 | 8,628,799 | -0.00(-0.02%) |
Sep 17, 2009 | 26.47 | 26.73 | 26.39 | 26.45 | 10,317,895 | +0.33(+1.27%) |
Sep 16, 2009 | 26.17 | 26.44 | 26.06 | 26.12 | 9,559,381 | -0.00(-0.01%) |
Sep 15, 2009 | 25.99 | 26.18 | 25.88 | 26.12 | 10,658,437 | -0.08(-0.31%) |
Sep 14, 2009 | 25.87 | 26.26 | 25.86 | 26.21 | 9,209,359 | -0.14(-0.53%) |
Sep 11, 2009 | 26.47 | 26.51 | 26.18 | 26.35 | 10,128,052 | -0.22(-0.84%) |
Sep 10, 2009 | 26.41 | 26.60 | 26.27 | 26.57 | 7,711,223 | +0.05(+0.20%) |
Sep 09, 2009 | 26.46 | 26.68 | 26.30 | 26.51 | 11,108,709 | +0.37(+1.42%) |
Sep 08, 2009 | 26.08 | 26.21 | 25.97 | 26.14 | 12,952,032 | +0.47(+1.82%) |
Sep 04, 2009 | 25.33 | 25.74 | 25.28 | 25.67 | 10,362,209 | +0.19(+0.74%) |
Sep 03, 2009 | 25.44 | 25.53 | 25.26 | 25.49 | 11,115,610 | +0.13(+0.51%) |
Sep 02, 2009 | 25.24 | 25.53 | 25.10 | 25.36 | 22,041,264 | +0.99(+4.08%) |