Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.84 | 19.00 | 18.64 | 18.74 | 79,990,712 | -0.01(-0.04%) |
Sep 29, 2010 | 18.85 | 18.87 | 18.67 | 18.75 | 57,893,364 | -0.14(-0.72%) |
Sep 28, 2010 | 18.98 | 19.06 | 18.64 | 18.89 | 73,214,200 | -0.04(-0.22%) |
Sep 27, 2010 | 19.02 | 19.13 | 18.82 | 18.93 | 57,126,168 | -0.03(-0.17%) |
Sep 24, 2010 | 18.86 | 18.98 | 18.81 | 18.96 | 67,876,016 | +0.26(+1.41%) |
Sep 23, 2010 | 18.76 | 18.82 | 18.64 | 18.70 | 60,321,408 | -0.14(-0.73%) |
Sep 22, 2010 | 19.05 | 19.11 | 18.64 | 18.84 | 123,129,888 | -0.41(-2.15%) |
Sep 21, 2010 | 19.46 | 19.46 | 19.19 | 19.25 | 68,825,712 | -0.21(-1.10%) |
Sep 20, 2010 | 19.35 | 19.53 | 19.22 | 19.46 | 65,165,008 | +0.16(+0.83%) |
Sep 17, 2010 | 19.44 | 19.54 | 19.19 | 19.30 | 91,907,856 | +0.08(+0.42%) |
Sep 15, 2010 | 19.21 | 19.30 | 19.07 | 19.22 | 73,433,072 | +0.06(+0.34%) |
Sep 14, 2010 | 19.16 | 19.40 | 19.05 | 19.16 | 113,830,080 | -0.06(-0.32%) |
Sep 13, 2010 | 18.52 | 19.36 | 18.44 | 19.22 | 149,746,560 | +0.96(+5.28%) |
Sep 10, 2010 | 18.35 | 18.39 | 18.21 | 18.25 | 76,166,360 | -0.12(-0.67%) |
Sep 09, 2010 | 18.51 | 18.53 | 18.36 | 18.38 | 60,068,096 | +0.06(+0.33%) |
Sep 08, 2010 | 18.42 | 18.52 | 18.17 | 18.31 | 85,591,288 | -0.02(-0.12%) |
Sep 07, 2010 | 18.44 | 18.60 | 18.31 | 18.34 | 67,844,536 | -0.25(-1.36%) |
Sep 03, 2010 | 18.55 | 18.71 | 18.52 | 18.59 | 83,869,032 | +0.27(+1.46%) |
Sep 02, 2010 | 18.28 | 18.33 | 18.15 | 18.32 | 63,780,372 | +0.03(+0.17%) |
Sep 01, 2010 | 18.12 | 18.33 | 18.02 | 18.29 | 85,054,224 | +0.33(+1.85%) |
Aug 31, 2010 | 18.06 | 18.16 | 17.85 | 17.96 | 86,332,720 | -0.13(-0.74%) |
Aug 30, 2010 | 18.17 | 18.23 | 18.06 | 18.09 | 59,330,816 | -0.22(-1.21%) |
Aug 27, 2010 | 18.28 | 18.38 | 17.99 | 18.31 | 79,629,752 | +0.08(+0.46%) |
Aug 26, 2010 | 18.44 | 18.51 | 18.21 | 18.23 | 64,141,312 | -0.21(-1.16%) |
Aug 25, 2010 | 18.37 | 18.54 | 18.27 | 18.44 | 61,875,000 | +0.05(+0.25%) |
Aug 24, 2010 | 18.44 | 18.64 | 18.37 | 18.40 | 86,917,824 | -0.18(-0.99%) |
Aug 23, 2010 | 18.71 | 18.86 | 18.55 | 18.58 | 67,577,664 | +0.04(+0.21%) |
Aug 20, 2010 | 18.61 | 18.67 | 18.52 | 18.54 | 64,762,324 | -0.16(-0.86%) |
Aug 19, 2010 | 18.84 | 18.93 | 18.53 | 18.71 | 70,639,848 | -0.29(-1.53%) |
Aug 18, 2010 | 18.89 | 19.10 | 18.68 | 19.00 | 60,087,120 | +0.08(+0.44%) |
Aug 17, 2010 | 18.91 | 19.10 | 18.83 | 18.91 | 69,108,536 | +0.26(+1.40%) |
Aug 16, 2010 | 18.55 | 18.74 | 18.50 | 18.65 | 53,788,804 | +0.08(+0.41%) |
Aug 13, 2010 | 18.54 | 18.78 | 18.45 | 18.58 | 59,456,444 | -0.07(-0.37%) |
Aug 12, 2010 | 18.59 | 18.79 | 18.55 | 18.64 | 92,251,152 | -0.28(-1.49%) |
Aug 11, 2010 | 18.79 | 18.96 | 18.70 | 18.93 | 100,727,696 | -0.16(-0.84%) |
Aug 10, 2010 | 19.28 | 19.29 | 18.94 | 19.09 | 114,586,576 | -0.41(-2.11%) |
Aug 09, 2010 | 19.45 | 19.59 | 19.31 | 19.50 | 74,999,840 | +0.05(+0.23%) |
Aug 06, 2010 | 19.17 | 19.46 | 19.05 | 19.45 | 73,540,560 | +0.14(+0.71%) |
Aug 05, 2010 | 19.41 | 19.47 | 19.19 | 19.31 | 85,250,712 | -0.27(-1.40%) |
Aug 04, 2010 | 19.91 | 19.98 | 19.37 | 19.59 | 103,128,488 | -0.33(-1.64%) |
Aug 03, 2010 | 19.95 | 20.06 | 19.77 | 19.92 | 74,497,592 | -0.13(-0.65%) |
Aug 02, 2010 | 19.79 | 20.08 | 19.60 | 20.04 | 72,155,544 | +0.40(+2.01%) |
Jul 30, 2010 | 19.60 | 19.67 | 19.30 | 19.65 | 109,728,336 | -0.17(-0.85%) |
Jul 29, 2010 | 19.89 | 20.11 | 19.49 | 19.82 | 91,211,560 | +0.06(+0.31%) |
Jul 28, 2010 | 19.85 | 19.94 | 19.66 | 19.76 | 91,914,984 | -0.16(-0.80%) |
Jul 27, 2010 | 19.90 | 19.98 | 19.76 | 19.92 | 79,697,552 | +0.05(+0.23%) |
Jul 26, 2010 | 19.69 | 19.95 | 19.64 | 19.87 | 88,333,864 | +0.22(+1.12%) |
Jul 23, 2010 | 19.67 | 19.81 | 19.22 | 19.65 | 142,548,064 | -0.02(-0.12%) |
Jul 22, 2010 | 19.42 | 19.79 | 19.39 | 19.67 | 95,781,456 | +0.55(+2.87%) |
Jul 21, 2010 | 19.49 | 19.53 | 19.01 | 19.12 | 96,207,424 | -0.27(-1.41%) |
Jul 20, 2010 | 18.93 | 19.40 | 18.80 | 19.40 | 59,784,232 | +0.19(+0.99%) |
Jul 19, 2010 | 19.00 | 19.26 | 18.96 | 19.21 | 49,176,384 | +0.26(+1.37%) |
Jul 16, 2010 | 19.42 | 19.52 | 18.94 | 18.95 | 85,466,768 | -0.47(-2.43%) |
Jul 15, 2010 | 19.41 | 19.48 | 19.02 | 19.42 | 74,778,656 | +0.05(+0.28%) |
Jul 14, 2010 | 19.41 | 19.50 | 19.12 | 19.37 | 95,601,424 | +0.24(+1.23%) |
Jul 13, 2010 | 19.14 | 19.26 | 18.96 | 19.13 | 81,235,760 | +0.23(+1.21%) |
Jul 12, 2010 | 18.60 | 18.95 | 18.59 | 18.90 | 65,483,996 | +0.43(+2.31%) |
Jul 09, 2010 | 18.52 | 18.58 | 18.39 | 18.48 | 70,684,688 | -0.11(-0.57%) |
Jul 08, 2010 | 18.73 | 18.74 | 18.25 | 18.58 | 66,673,616 | +0.08(+0.45%) |
Jul 07, 2010 | 18.13 | 18.51 | 17.97 | 18.50 | 107,652,016 | +0.37(+2.02%) |
Jul 06, 2010 | 18.04 | 18.34 | 17.95 | 18.13 | 96,660,384 | +0.42(+2.36%) |
Jul 02, 2010 | 17.78 | 17.88 | 17.55 | 17.72 | 82,083,936 | +0.08(+0.48%) |
Jul 01, 2010 | 17.58 | 17.75 | 17.30 | 17.63 | 121,144,616 | +0.11(+0.65%) |
Jun 30, 2010 | 17.74 | 18.03 | 17.47 | 17.52 | 106,405,160 | -0.23(-1.29%) |
Jun 29, 2010 | 18.37 | 18.42 | 17.59 | 17.75 | 157,303,888 | -0.93(-4.98%) |
Jun 25, 2010 | 19.07 | 19.12 | 18.51 | 18.68 | 205,253,248 | -0.36(-1.87%) |
Jun 24, 2010 | 19.38 | 19.58 | 18.98 | 19.03 | 111,972,856 | -0.23(-1.22%) |
Jun 23, 2010 | 19.63 | 19.63 | 19.20 | 19.27 | 80,734,288 | -0.35(-1.79%) |
Jun 22, 2010 | 19.92 | 20.14 | 19.61 | 19.62 | 73,540,424 | -0.14(-0.69%) |
Jun 21, 2010 | 20.39 | 20.47 | 19.71 | 19.76 | 71,741,936 | -0.37(-1.85%) |
Jun 18, 2010 | 20.08 | 20.20 | 19.92 | 20.13 | 68,409,472 | +0.05(+0.27%) |
Jun 17, 2010 | 20.22 | 20.30 | 19.82 | 20.08 | 63,045,316 | +0.04(+0.19%) |
Jun 16, 2010 | 20.15 | 20.23 | 19.97 | 20.04 | 63,967,352 | -0.20(-0.99%) |
Jun 15, 2010 | 19.60 | 20.29 | 19.60 | 20.24 | 107,228,984 | +0.83(+4.27%) |
Jun 14, 2010 | 19.69 | 19.76 | 19.39 | 19.41 | 66,934,272 | -0.13(-0.64%) |
Jun 11, 2010 | 19.06 | 19.58 | 18.86 | 19.53 | 89,395,192 | +0.50(+2.64%) |
Jun 10, 2010 | 19.13 | 19.15 | 18.86 | 19.03 | 103,602,448 | +0.16(+0.85%) |
Jun 09, 2010 | 19.20 | 19.43 | 18.84 | 18.87 | 115,298,848 | -0.24(-1.27%) |
Jun 08, 2010 | 19.22 | 19.23 | 18.77 | 19.12 | 114,562,832 | -0.14(-0.71%) |
Jun 07, 2010 | 19.66 | 19.66 | 19.21 | 19.25 | 105,613,232 | -0.38(-1.94%) |
Jun 04, 2010 | 19.87 | 20.23 | 19.50 | 19.63 | 118,001,816 | -0.81(-3.98%) |
Jun 03, 2010 | 20.21 | 20.50 | 20.11 | 20.45 | 89,108,256 | +0.30(+1.51%) |
Jun 02, 2010 | 19.84 | 20.16 | 19.59 | 20.14 | 85,805,952 | +0.43(+2.20%) |
Jun 01, 2010 | 19.44 | 20.03 | 19.43 | 19.71 | 100,031,096 | +0.07(+0.35%) |
May 28, 2010 | 19.79 | 19.88 | 19.53 | 19.64 | 88,668,536 | -0.15(-0.77%) |
May 27, 2010 | 19.59 | 20.07 | 19.58 | 19.79 | 179,183,856 | +0.75(+3.96%) |
May 26, 2010 | 19.97 | 20.25 | 18.70 | 19.04 | 231,924,592 | -0.81(-4.07%) |
May 25, 2010 | 19.53 | 20.04 | 19.32 | 19.85 | 129,139,824 | -0.15(-0.76%) |
May 24, 2010 | 20.44 | 20.45 | 19.99 | 20.00 | 96,794,144 | -0.43(-2.12%) |
May 21, 2010 | 20.27 | 20.64 | 20.13 | 20.43 | 154,475,520 | -0.21(-1.00%) |
May 20, 2010 | 20.79 | 21.19 | 20.59 | 20.64 | 115,541,560 | -0.86(-4.00%) |
May 19, 2010 | 21.71 | 21.84 | 21.16 | 21.50 | 81,108,224 | -0.27(-1.25%) |
May 18, 2010 | 21.98 | 22.08 | 21.62 | 21.77 | 69,311,104 | -0.16(-0.74%) |
May 17, 2010 | 22.07 | 22.15 | 21.56 | 21.93 | 60,766,944 | +0.01(+0.03%) |
May 14, 2010 | 22.13 | 22.14 | 21.71 | 21.93 | 83,568,640 | -0.23(-1.06%) |
May 13, 2010 | 22.18 | 22.53 | 22.11 | 22.16 | 59,743,500 | -0.15(-0.68%) |
May 12, 2010 | 21.96 | 22.42 | 21.92 | 22.31 | 62,183,676 | +0.42(+1.94%) |
May 11, 2010 | 22.19 | 22.47 | 21.65 | 21.89 | 84,169,488 | -0.05(-0.21%) |
May 10, 2010 | 21.96 | 22.34 | 21.76 | 21.93 | 114,338,264 | +0.55(+2.59%) |
May 07, 2010 | 21.93 | 21.94 | 20.70 | 21.38 | 229,219,488 | -0.58(-2.66%) |
May 06, 2010 | 22.43 | 22.65 | 21.15 | 21.96 | 169,565,392 | -0.66(-2.91%) |
May 05, 2010 | 22.68 | 22.80 | 22.50 | 22.62 | 88,176,504 | -0.21(-0.93%) |
May 04, 2010 | 23.13 | 23.15 | 22.55 | 22.83 | 108,289,736 | -0.55(-2.37%) |
May 03, 2010 | 23.24 | 23.54 | 23.18 | 23.39 | 58,043,672 | +0.25(+1.06%) |
Apr 30, 2010 | 23.55 | 23.55 | 23.13 | 23.14 | 83,418,544 | -0.35(-1.51%) |
Apr 29, 2010 | 23.44 | 23.82 | 23.24 | 23.50 | 69,491,216 | +0.07(+0.30%) |
Apr 28, 2010 | 23.43 | 23.49 | 23.21 | 23.43 | 85,135,040 | +0.05(+0.21%) |
Apr 27, 2010 | 23.46 | 23.68 | 23.30 | 23.38 | 90,689,744 | -0.20(-0.85%) |
Apr 26, 2010 | 23.49 | 23.70 | 23.39 | 23.58 | 83,984,632 | +0.11(+0.48%) |
Apr 23, 2010 | 23.58 | 23.93 | 23.23 | 23.46 | 167,267,456 | -0.33(-1.37%) |
Apr 22, 2010 | 23.52 | 23.90 | 23.42 | 23.79 | 111,538,736 | +0.04(+0.19%) |
Apr 21, 2010 | 23.74 | 23.87 | 23.67 | 23.75 | 73,012,032 | -0.02(-0.09%) |
Apr 20, 2010 | 23.66 | 23.83 | 23.59 | 23.77 | 68,876,688 | +0.24(+1.03%) |
Apr 19, 2010 | 23.32 | 23.68 | 23.31 | 23.52 | 85,713,968 | +0.28(+1.20%) |
Apr 16, 2010 | 23.33 | 23.48 | 23.19 | 23.24 | 117,049,208 | -0.15(-0.65%) |
Apr 15, 2010 | 23.36 | 23.46 | 23.27 | 23.40 | 69,597,048 | +0.04(+0.16%) |
Apr 14, 2010 | 23.33 | 23.49 | 23.24 | 23.36 | 90,958,032 | +0.28(+1.22%) |
Apr 13, 2010 | 22.85 | 23.11 | 22.83 | 23.08 | 54,570,376 | +0.10(+0.43%) |
Apr 12, 2010 | 22.93 | 23.11 | 22.89 | 22.98 | 48,911,912 | -0.02(-0.07%) |
Apr 09, 2010 | 22.70 | 23.05 | 22.66 | 22.99 | 72,249,368 | +0.32(+1.40%) |
Apr 08, 2010 | 22.22 | 22.72 | 22.21 | 22.68 | 83,905,120 | +0.43(+1.94%) |
Apr 07, 2010 | 22.10 | 22.40 | 22.08 | 22.24 | 76,950,712 | +0.02(+0.10%) |
Apr 06, 2010 | 22.09 | 22.42 | 21.96 | 22.22 | 62,216,404 | +0.04(+0.17%) |
Apr 05, 2010 | 22.08 | 22.30 | 22.00 | 22.18 | 45,299,652 | +0.08(+0.38%) |
Apr 01, 2010 | 22.24 | 22.10 | 22.10 | 22.10 | 98,655,888 | -0.10(-0.44%) |
Mar 31, 2010 | 22.46 | 22.52 | 22.11 | 22.20 | 84,130,792 | -0.37(-1.62%) |
Mar 30, 2010 | 22.46 | 22.63 | 22.36 | 22.56 | 46,122,532 | +0.14(+0.61%) |
Mar 29, 2010 | 22.52 | 22.60 | 22.39 | 22.43 | 43,985,884 | -0.05(-0.24%) |
Mar 26, 2010 | 22.80 | 22.89 | 22.43 | 22.48 | 73,369,984 | -0.27(-1.17%) |
Mar 25, 2010 | 22.61 | 23.17 | 22.58 | 22.74 | 96,545,440 | +0.27(+1.21%) |
Mar 24, 2010 | 22.52 | 22.62 | 22.43 | 22.47 | 44,850,824 | -0.17(-0.77%) |
Mar 23, 2010 | 22.43 | 22.66 | 22.29 | 22.65 | 55,432,132 | +0.21(+0.95%) |
Mar 22, 2010 | 22.36 | 22.51 | 22.27 | 22.43 | 49,744,368 | +0.01(+0.03%) |
Mar 19, 2010 | 22.55 | 22.66 | 22.24 | 22.43 | 107,328,896 | -0.02(-0.07%) |
Mar 18, 2010 | 22.45 | 22.52 | 22.36 | 22.44 | 57,826,092 | -0.02(-0.07%) |
Mar 17, 2010 | 22.36 | 22.64 | 22.28 | 22.46 | 66,483,424 | +0.20(+0.89%) |
Mar 16, 2010 | 22.30 | 22.35 | 22.13 | 22.26 | 48,456,300 | +0.06(+0.27%) |
Mar 15, 2010 | 22.11 | 22.26 | 21.99 | 22.20 | 49,486,016 | +0.02(+0.07%) |
Mar 12, 2010 | 22.22 | 22.27 | 22.01 | 22.18 | 41,840,184 | +0.07(+0.31%) |
Mar 11, 2010 | 21.89 | 22.12 | 21.86 | 22.11 | 46,643,612 | +0.16(+0.73%) |
Mar 10, 2010 | 21.87 | 22.06 | 21.83 | 21.96 | 59,234,432 | +0.13(+0.59%) |
Mar 09, 2010 | 21.64 | 22.06 | 21.64 | 21.83 | 66,332,944 | +0.13(+0.59%) |
Mar 08, 2010 | 21.61 | 21.93 | 21.60 | 21.70 | 52,007,028 | +0.03(+0.15%) |
Mar 05, 2010 | 21.72 | 21.74 | 21.54 | 21.67 | 73,898,208 | -0.03(-0.15%) |
Mar 04, 2010 | 21.57 | 21.71 | 21.42 | 21.70 | 56,593,904 | +0.13(+0.60%) |
Mar 03, 2010 | 21.61 | 21.68 | 21.49 | 21.57 | 63,891,264 | +0.00(+0.00%) |
Mar 02, 2010 | 22.04 | 22.21 | 21.40 | 21.57 | 122,876,264 | -0.42(-1.93%) |
Mar 01, 2010 | 21.80 | 22.02 | 21.62 | 21.99 | 57,760,024 | +0.27(+1.22%) |
Feb 26, 2010 | 21.71 | 21.86 | 21.61 | 21.73 | 53,271,692 | +0.05(+0.24%) |
Feb 25, 2010 | 21.42 | 21.71 | 21.24 | 21.68 | 64,250,880 | -0.02(-0.10%) |
Feb 24, 2010 | 21.61 | 21.82 | 21.51 | 21.70 | 56,957,016 | +0.23(+1.06%) |
Feb 23, 2010 | 21.74 | 21.85 | 21.29 | 21.47 | 68,964,744 | -0.30(-1.39%) |
Feb 22, 2010 | 21.86 | 21.93 | 21.71 | 21.77 | 48,434,648 | -0.03(-0.14%) |
Feb 19, 2010 | 21.82 | 21.92 | 21.74 | 21.80 | 58,666,756 | -0.15(-0.69%) |
Feb 18, 2010 | 21.67 | 22.00 | 21.61 | 21.95 | 56,526,984 | +0.29(+1.33%) |
Feb 17, 2010 | 21.62 | 21.71 | 21.49 | 21.67 | 60,412,412 | +0.18(+0.85%) |
Feb 16, 2010 | 21.32 | 21.50 | 21.24 | 21.49 | 68,529,480 | +0.42(+1.98%) |
Feb 12, 2010 | 20.98 | 21.07 | 21.07 | 21.07 | 107,533,992 | -0.14(-0.68%) |
Feb 11, 2010 | 21.07 | 21.42 | 20.90 | 21.21 | 87,485,296 | +0.10(+0.46%) |
Feb 10, 2010 | 21.14 | 21.30 | 21.00 | 21.11 | 63,565,424 | -0.02(-0.07%) |
Feb 09, 2010 | 21.10 | 21.38 | 20.93 | 21.13 | 78,370,680 | +0.22(+1.05%) |
Feb 08, 2010 | 21.13 | 21.18 | 20.80 | 20.91 | 70,024,216 | -0.23(-1.07%) |
Feb 05, 2010 | 21.12 | 21.33 | 20.80 | 21.14 | 107,517,504 | +0.14(+0.65%) |
Feb 04, 2010 | 21.41 | 21.50 | 20.98 | 21.00 | 103,142,648 | -0.60(-2.76%) |
Feb 03, 2010 | 21.32 | 21.72 | 21.21 | 21.60 | 81,365,360 | +0.13(+0.60%) |
Feb 02, 2010 | 21.40 | 21.50 | 21.23 | 21.47 | 71,776,656 | +0.04(+0.18%) |
Feb 01, 2010 | 21.42 | 21.48 | 21.06 | 21.43 | 113,824,488 | +0.17(+0.82%) |
Jan 29, 2010 | 22.55 | 22.57 | 20.86 | 21.26 | 257,030,528 | -0.74(-3.36%) |
Jan 28, 2010 | 22.51 | 22.53 | 21.79 | 22.00 | 155,371,008 | -0.38(-1.72%) |
Jan 27, 2010 | 22.14 | 22.49 | 21.89 | 22.38 | 84,760,656 | +0.13(+0.58%) |
Jan 26, 2010 | 22.03 | 22.52 | 21.94 | 22.25 | 88,343,312 | +0.14(+0.61%) |
Jan 25, 2010 | 22.06 | 22.37 | 21.95 | 22.12 | 84,011,064 | +0.27(+1.24%) |
Jan 22, 2010 | 22.63 | 22.78 | 21.76 | 21.85 | 135,223,600 | -0.79(-3.50%) |
Jan 21, 2010 | 23.09 | 23.17 | 22.63 | 22.64 | 96,838,704 | -0.43(-1.88%) |
Jan 20, 2010 | 23.24 | 23.34 | 22.86 | 23.07 | 72,711,888 | -0.39(-1.66%) |
Jan 19, 2010 | 23.20 | 23.57 | 23.14 | 23.46 | 61,743,612 | +0.18(+0.78%) |
Jan 15, 2010 | 23.44 | 23.28 | 23.28 | 23.28 | 105,937,896 | -0.08(-0.32%) |
Jan 14, 2010 | 22.86 | 23.46 | 22.83 | 23.35 | 83,819,160 | +0.46(+2.01%) |
Jan 13, 2010 | 22.83 | 23.02 | 22.64 | 22.89 | 68,720,232 | +0.21(+0.93%) |
Jan 12, 2010 | 22.74 | 22.93 | 22.56 | 22.68 | 87,376,648 | -0.15(-0.66%) |
Jan 11, 2010 | 23.17 | 23.20 | 22.72 | 22.83 | 91,122,832 | -0.29(-1.27%) |
Jan 08, 2010 | 22.84 | 23.29 | 22.81 | 23.13 | 67,875,608 | +0.16(+0.68%) |
Jan 07, 2010 | 23.11 | 23.16 | 22.77 | 22.97 | 67,025,772 | -0.24(-1.03%) |
Jan 06, 2010 | 23.29 | 23.44 | 23.02 | 23.21 | 77,116,040 | -0.14(-0.61%) |
Jan 05, 2010 | 23.27 | 23.46 | 23.11 | 23.35 | 65,951,104 | +0.01(+0.03%) |
Jan 04, 2010 | 23.10 | 23.46 | 23.08 | 23.35 | 50,917,460 | +0.35(+1.54%) |
Dec 31, 2009 | 23.37 | 22.99 | 22.99 | 22.99 | 42,327,992 | -0.36(-1.55%) |
Dec 30, 2009 | 23.50 | 23.60 | 23.23 | 23.35 | 55,685,956 | -0.32(-1.37%) |
Dec 29, 2009 | 23.65 | 23.76 | 23.56 | 23.68 | 39,393,560 | +0.17(+0.71%) |
Dec 28, 2009 | 23.38 | 23.52 | 23.30 | 23.51 | 33,650,480 | +0.13(+0.55%) |
Dec 24, 2009 | 23.29 | 23.38 | 23.20 | 23.38 | 14,693,462 | +0.06(+0.26%) |
Dec 23, 2009 | 23.17 | 23.35 | 23.15 | 23.32 | 37,594,388 | +0.08(+0.32%) |
Dec 22, 2009 | 23.08 | 23.33 | 23.04 | 23.25 | 47,999,788 | +0.23(+0.98%) |
Dec 21, 2009 | 22.93 | 23.26 | 22.91 | 23.02 | 53,196,400 | +0.12(+0.53%) |
Dec 18, 2009 | 22.51 | 22.97 | 22.48 | 22.90 | 124,768,624 | +0.57(+2.57%) |
Dec 17, 2009 | 22.59 | 22.60 | 22.31 | 22.33 | 57,897,036 | -0.38(-1.66%) |
Dec 16, 2009 | 22.68 | 22.94 | 22.66 | 22.71 | 73,889,464 | +0.06(+0.27%) |
Dec 15, 2009 | 22.55 | 22.79 | 22.54 | 22.65 | 65,545,368 | -0.07(-0.30%) |
Dec 14, 2009 | 22.68 | 22.75 | 22.55 | 22.71 | 45,896,844 | +0.20(+0.87%) |
Dec 11, 2009 | 22.61 | 22.63 | 22.47 | 22.52 | 57,993,192 | -0.02(-0.07%) |
Dec 10, 2009 | 22.41 | 22.60 | 22.37 | 22.53 | 60,901,052 | +0.12(+0.54%) |
Dec 09, 2009 | 22.23 | 22.49 | 22.06 | 22.41 | 59,274,636 | +0.11(+0.47%) |
Dec 08, 2009 | 22.27 | 22.43 | 22.16 | 22.31 | 49,582,572 | -0.17(-0.74%) |
Dec 07, 2009 | 22.46 | 22.69 | 22.39 | 22.47 | 50,437,580 | -0.14(-0.63%) |
Dec 04, 2009 | 22.67 | 22.91 | 22.50 | 22.62 | 77,963,064 | +0.11(+0.50%) |
Dec 03, 2009 | 22.51 | 22.78 | 22.45 | 22.50 | 57,129,672 | +0.04(+0.17%) |
Dec 02, 2009 | 22.55 | 22.62 | 22.37 | 22.46 | 48,126,300 | -0.17(-0.77%) |
Dec 01, 2009 | 22.27 | 22.67 | 22.19 | 22.64 | 66,156,388 | +0.45(+2.04%) |
Nov 30, 2009 | 21.99 | 22.22 | 21.88 | 22.19 | 58,557,124 | +0.14(+0.65%) |
Nov 27, 2009 | 21.96 | 22.17 | 21.69 | 22.04 | 38,918,644 | -0.43(-1.91%) |
Nov 25, 2009 | 22.49 | 22.52 | 22.31 | 22.47 | 42,469,128 | -0.09(-0.40%) |
Nov 24, 2009 | 22.59 | 22.62 | 22.44 | 22.56 | 49,492,012 | -0.02(-0.10%) |
Nov 23, 2009 | 22.51 | 22.64 | 22.40 | 22.58 | 55,455,944 | +0.24(+1.08%) |
Nov 20, 2009 | 22.37 | 22.46 | 22.20 | 22.34 | 56,536,856 | -0.12(-0.54%) |
Nov 19, 2009 | 22.62 | 22.63 | 22.40 | 22.46 | 68,885,848 | -0.25(-1.10%) |
Nov 18, 2009 | 22.63 | 22.74 | 22.49 | 22.71 | 78,785,648 | +0.08(+0.37%) |
Nov 17, 2009 | 22.25 | 22.63 | 22.23 | 22.63 | 100,082,208 | +0.45(+2.01%) |
Nov 16, 2009 | 22.24 | 22.38 | 22.06 | 22.19 | 71,688,152 | -0.07(-0.30%) |
Nov 13, 2009 | 22.13 | 22.37 | 22.06 | 22.25 | 70,630,560 | +0.20(+0.92%) |
Nov 12, 2009 | 21.79 | 22.15 | 21.78 | 22.05 | 73,675,152 | +0.18(+0.82%) |
Nov 11, 2009 | 21.84 | 22.00 | 21.79 | 21.87 | 66,123,536 | +0.08(+0.38%) |
Nov 10, 2009 | 21.70 | 21.99 | 21.64 | 21.79 | 87,679,008 | +0.02(+0.07%) |
Nov 09, 2009 | 21.49 | 21.78 | 21.43 | 21.77 | 76,586,712 | +0.35(+1.65%) |
Nov 06, 2009 | 21.31 | 21.50 | 21.18 | 21.42 | 51,809,520 | +0.04(+0.18%) |
Nov 05, 2009 | 21.42 | 21.58 | 21.24 | 21.38 | 70,147,376 | +0.31(+1.46%) |
Nov 04, 2009 | 20.80 | 21.32 | 20.74 | 21.07 | 84,924,760 | +0.40(+1.92%) |
Nov 03, 2009 | 20.76 | 20.83 | 20.60 | 20.68 | 66,945,092 | -0.26(-1.26%) |
Nov 02, 2009 | 20.80 | 21.07 | 20.59 | 20.94 | 83,125,400 | +0.11(+0.54%) |
Oct 30, 2009 | 21.05 | 21.33 | 20.77 | 20.83 | 97,696,088 | -0.37(-1.74%) |
Oct 29, 2009 | 21.08 | 21.34 | 20.92 | 21.19 | 86,849,680 | +0.15(+0.71%) |
Oct 28, 2009 | 21.21 | 21.61 | 20.99 | 21.04 | 97,897,512 | -0.43(-1.99%) |
Oct 27, 2009 | 21.58 | 21.69 | 21.36 | 21.47 | 91,407,480 | -0.07(-0.31%) |
Oct 26, 2009 | 21.12 | 21.79 | 21.11 | 21.54 | 165,215,440 | +0.50(+2.36%) |
Oct 23, 2009 | 21.10 | 22.04 | 20.94 | 21.04 | 375,170,944 | +1.07(+5.38%) |
Oct 22, 2009 | 19.95 | 20.07 | 19.62 | 19.97 | 81,819,496 | +0.01(+0.04%) |
Oct 21, 2009 | 19.87 | 20.09 | 19.82 | 19.96 | 82,101,320 | +0.16(+0.80%) |
Oct 20, 2009 | 19.53 | 19.91 | 19.48 | 19.80 | 72,707,296 | +0.01(+0.04%) |
Oct 19, 2009 | 19.89 | 19.96 | 19.71 | 19.80 | 64,092,200 | -0.11(-0.53%) |
Oct 16, 2009 | 19.86 | 20.00 | 19.60 | 19.90 | 75,232,152 | -0.16(-0.79%) |
Oct 15, 2009 | 19.45 | 20.06 | 19.45 | 20.06 | 87,358,344 | +0.56(+2.89%) |
Oct 14, 2009 | 19.63 | 19.68 | 19.39 | 19.50 | 60,386,424 | +0.11(+0.58%) |
Oct 13, 2009 | 19.22 | 19.48 | 19.17 | 19.38 | 49,917,548 | +0.07(+0.35%) |
Oct 12, 2009 | 19.40 | 19.44 | 19.19 | 19.32 | 38,809,264 | +0.13(+0.66%) |
Oct 09, 2009 | 19.20 | 19.37 | 19.12 | 19.19 | 52,624,764 | -0.09(-0.47%) |
Oct 08, 2009 | 19.11 | 19.45 | 18.94 | 19.28 | 80,579,248 | +0.43(+2.27%) |
Oct 07, 2009 | 18.77 | 18.91 | 18.69 | 18.85 | 51,227,252 | -0.01(-0.04%) |
Oct 06, 2009 | 18.54 | 18.93 | 18.52 | 18.86 | 64,845,536 | +0.35(+1.91%) |
Oct 05, 2009 | 18.76 | 18.82 | 18.41 | 18.51 | 80,963,056 | -0.24(-1.28%) |
Oct 02, 2009 | 18.37 | 18.84 | 18.35 | 18.75 | 68,208,896 | +0.06(+0.32%) |