Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.47 | 23.67 | 22.89 | 23.59 | 4,095,217 | -0.02(-0.08%) |
Jul 29, 2010 | 24.02 | 24.40 | 23.22 | 23.61 | 4,690,234 | -0.26(-1.08%) |
Jul 28, 2010 | 23.87 | 24.59 | 23.79 | 23.87 | 196 | -0.47(-1.93%) |
Jul 27, 2010 | 24.34 | 24.81 | 24.27 | 24.34 | 263 | -0.31(-1.24%) |
Jul 26, 2010 | 23.95 | 24.66 | 23.68 | 24.65 | 4,171,149 | +0.64(+2.67%) |
Jul 23, 2010 | 23.47 | 24.10 | 23.21 | 24.00 | 4,876,243 | +0.38(+1.62%) |
Jul 22, 2010 | 22.96 | 23.95 | 22.96 | 23.62 | 6,954,793 | +0.99(+4.36%) |
Jul 21, 2010 | 22.90 | 23.58 | 22.52 | 22.63 | 10,370,404 | -0.32(-1.38%) |
Jul 20, 2010 | 22.95 | 22.95 | 20.60 | 22.95 | 14,278,178 | +1.93(+9.16%) |
Jul 19, 2010 | 20.85 | 21.09 | 20.53 | 21.02 | 3,258,526 | +0.21(+1.01%) |
Jul 16, 2010 | 20.81 | 21.77 | 20.81 | 20.81 | 5,589,786 | -0.91(-4.19%) |
Jul 15, 2010 | 21.97 | 22.18 | 21.56 | 21.72 | 4,295,134 | -0.30(-1.35%) |
Jul 14, 2010 | 22.03 | 22.06 | 21.69 | 22.02 | 104 | -0.19(-0.86%) |
Jul 13, 2010 | 21.93 | 22.32 | 21.82 | 22.21 | 4,906,849 | +0.60(+2.79%) |
Jul 12, 2010 | 22.15 | 22.28 | 21.41 | 21.61 | 5,951,415 | -0.77(-3.42%) |
Jul 09, 2010 | 22.38 | 22.47 | 21.78 | 22.38 | 7,308,526 | +0.11(+0.52%) |
Jul 08, 2010 | 22.84 | 23.29 | 21.97 | 22.26 | 182 | +1.40(+6.70%) |
Jul 07, 2010 | 19.86 | 20.86 | 19.78 | 20.86 | 10,632,329 | +1.10(+5.57%) |
Jul 06, 2010 | 20.48 | 20.60 | 19.28 | 19.76 | 1,330 | -0.31(-1.56%) |
Jul 02, 2010 | 20.07 | 20.66 | 19.80 | 20.07 | 6,147,935 | -0.14(-0.70%) |
Jul 01, 2010 | 20.22 | 20.55 | 19.86 | 20.22 | 13,768,639 | -0.16(-0.79%) |
Jun 30, 2010 | 20.84 | 20.94 | 20.31 | 20.38 | 892 | -0.26(-1.24%) |
Jun 29, 2010 | 21.59 | 21.59 | 20.47 | 20.63 | 9,099,873 | -1.39(-6.29%) |
Jun 25, 2010 | 22.02 | 22.26 | 21.71 | 22.02 | 6,547,497 | -0.03(-0.13%) |
Jun 24, 2010 | 23.22 | 23.22 | 21.87 | 22.05 | 12,180,665 | -1.35(-5.76%) |
Jun 23, 2010 | 23.42 | 23.60 | 22.78 | 23.39 | 7,632,687 | +0.00(+0.00%) |
Jun 22, 2010 | 24.10 | 24.57 | 23.30 | 23.39 | 3,267 | -0.67(-2.80%) |
Jun 21, 2010 | 25.21 | 25.34 | 24.05 | 24.07 | 6,921,186 | -0.75(-3.02%) |
Jun 18, 2010 | 24.82 | 25.39 | 24.67 | 24.82 | 5,598,066 | -0.39(-1.54%) |
Jun 17, 2010 | 25.85 | 25.91 | 24.96 | 25.21 | 7,464,287 | -0.61(-2.35%) |
Jun 16, 2010 | 25.95 | 26.14 | 25.23 | 25.81 | 10,164,129 | -0.35(-1.34%) |
Jun 15, 2010 | 25.85 | 26.39 | 25.69 | 26.16 | 5,786,869 | +0.42(+1.62%) |
Jun 14, 2010 | 24.87 | 26.13 | 24.85 | 25.75 | 6,385,041 | +1.09(+4.42%) |
Jun 11, 2010 | 24.59 | 25.07 | 24.34 | 24.66 | 3,293,238 | -0.27(-1.07%) |
Jun 10, 2010 | 24.57 | 24.97 | 24.40 | 24.92 | 3,794,470 | +0.88(+3.67%) |
Jun 09, 2010 | 24.02 | 24.54 | 23.90 | 24.04 | 4,887,759 | +0.17(+0.72%) |
Jun 08, 2010 | 23.58 | 23.93 | 23.24 | 23.87 | 316 | +0.38(+1.62%) |
Jun 07, 2010 | 24.17 | 24.45 | 23.43 | 23.49 | 4,118,410 | -0.68(-2.83%) |
Jun 04, 2010 | 24.17 | 25.17 | 23.81 | 24.17 | 7,603,667 | -1.51(-5.87%) |
Jun 03, 2010 | 25.89 | 26.54 | 25.53 | 25.68 | 4,571,539 | -0.07(-0.26%) |
Jun 02, 2010 | 25.41 | 25.77 | 25.03 | 25.75 | 11,653 | +0.54(+2.15%) |
Jun 01, 2010 | 25.73 | 26.07 | 25.15 | 25.21 | 5,596,379 | -0.87(-3.35%) |
May 28, 2010 | 26.08 | 26.67 | 25.92 | 26.08 | 4,224,237 | -0.28(-1.04%) |
May 27, 2010 | 25.63 | 26.38 | 25.38 | 26.35 | 5,121,351 | +1.28(+5.11%) |
May 26, 2010 | 26.02 | 26.15 | 24.97 | 25.07 | 105 | -0.67(-2.62%) |
May 25, 2010 | 24.74 | 25.75 | 24.64 | 25.75 | 4,392,923 | +0.13(+0.52%) |
May 24, 2010 | 25.92 | 26.18 | 25.53 | 25.61 | 5,370,442 | -0.31(-1.21%) |
May 21, 2010 | 24.25 | 26.03 | 24.25 | 25.93 | 11,358,734 | +1.26(+5.12%) |
May 20, 2010 | 24.85 | 25.56 | 24.67 | 24.67 | 105 | -0.48(-1.92%) |
May 19, 2010 | 24.88 | 25.59 | 24.70 | 25.15 | 8,146,502 | -0.13(-0.53%) |
May 18, 2010 | 26.52 | 26.66 | 25.16 | 25.28 | 7,173,090 | -0.92(-3.51%) |
May 17, 2010 | 26.55 | 26.86 | 25.30 | 26.20 | 7,831,252 | +0.08(+0.29%) |
May 14, 2010 | 26.13 | 26.60 | 25.71 | 26.13 | 8,230,434 | -0.60(-2.24%) |
May 13, 2010 | 28.04 | 28.14 | 26.66 | 26.72 | 7,849,535 | -1.39(-4.93%) |
May 12, 2010 | 27.85 | 28.24 | 27.44 | 28.11 | 3,935,547 | +0.53(+1.93%) |
May 11, 2010 | 27.89 | 28.11 | 27.55 | 27.58 | 7,276,731 | -0.52(-1.86%) |
May 10, 2010 | 27.63 | 28.12 | 27.60 | 28.10 | 6,737,394 | +1.91(+7.28%) |
May 07, 2010 | 26.70 | 27.46 | 25.53 | 26.19 | 8,492,048 | -0.49(-1.85%) |
May 06, 2010 | 26.70 | 27.83 | 25.39 | 26.69 | 1,264 | -0.25(-0.92%) |
May 05, 2010 | 27.05 | 27.77 | 26.70 | 26.93 | 7,250,134 | -0.30(-1.11%) |
May 04, 2010 | 28.13 | 28.14 | 27.01 | 27.24 | 632 | -1.31(-4.59%) |
May 03, 2010 | 27.88 | 28.60 | 27.70 | 28.55 | 6,489,476 | +0.87(+3.15%) |
Apr 30, 2010 | 29.57 | 29.60 | 27.51 | 27.67 | 9,933,004 | -1.84(-6.24%) |
Apr 29, 2010 | 29.43 | 29.82 | 28.92 | 29.51 | 6,485,867 | +0.43(+1.47%) |
Apr 28, 2010 | 29.71 | 29.81 | 28.48 | 29.09 | 6,734,677 | -0.48(-1.64%) |
Apr 27, 2010 | 30.56 | 30.57 | 29.43 | 29.57 | 263 | -1.13(-3.68%) |
Apr 26, 2010 | 30.54 | 30.95 | 30.40 | 30.70 | 4,295,188 | +0.34(+1.12%) |
Apr 23, 2010 | 29.84 | 30.43 | 29.44 | 30.36 | 4,782,630 | +0.33(+1.11%) |
Apr 22, 2010 | 28.86 | 30.27 | 28.63 | 30.03 | 6,710,486 | +1.01(+3.47%) |
Apr 21, 2010 | 29.02 | 29.12 | 28.25 | 29.02 | 10,792 | +0.10(+0.36%) |
Apr 20, 2010 | 29.88 | 30.10 | 28.62 | 28.92 | 368 | -0.93(-3.12%) |
Apr 19, 2010 | 29.44 | 29.84 | 28.87 | 29.84 | 5,618,574 | +0.35(+1.19%) |
Apr 16, 2010 | 29.66 | 30.03 | 29.36 | 29.49 | 7,887,784 | -0.34(-1.14%) |
Apr 15, 2010 | 29.69 | 30.26 | 29.57 | 29.84 | 6,368,422 | +0.05(+0.16%) |
Apr 14, 2010 | 29.60 | 29.94 | 29.37 | 29.79 | 7,095,398 | +0.47(+1.62%) |
Apr 13, 2010 | 29.37 | 29.50 | 29.03 | 29.31 | 6,047,990 | -0.06(-0.19%) |
Apr 12, 2010 | 30.00 | 30.00 | 29.30 | 29.37 | 5,900,006 | -0.53(-1.78%) |
Apr 09, 2010 | 30.52 | 30.52 | 29.71 | 29.90 | 13,040,654 | +0.51(+1.74%) |
Apr 08, 2010 | 29.92 | 30.35 | 29.34 | 29.39 | 12,863,455 | -1.72(-5.52%) |
Apr 07, 2010 | 31.57 | 31.69 | 30.95 | 31.11 | 6,091,830 | -0.41(-1.29%) |
Apr 06, 2010 | 31.66 | 31.78 | 31.41 | 31.51 | 4,198,638 | -0.14(-0.45%) |
Apr 05, 2010 | 31.13 | 31.83 | 31.06 | 31.66 | 4,836,089 | +0.60(+1.94%) |
Apr 01, 2010 | 30.51 | 31.05 | 31.05 | 31.05 | 4,033,585 | +0.72(+2.36%) |
Mar 31, 2010 | 30.64 | 30.82 | 30.25 | 30.34 | 3,645,881 | -0.48(-1.56%) |
Mar 30, 2010 | 31.02 | 31.51 | 30.81 | 30.82 | 3,242,485 | -0.22(-0.70%) |
Mar 29, 2010 | 31.39 | 31.39 | 30.61 | 31.03 | 3,040,041 | -0.17(-0.54%) |
Mar 26, 2010 | 31.05 | 31.37 | 30.95 | 31.20 | 4,014,026 | +0.25(+0.82%) |
Mar 25, 2010 | 31.27 | 31.54 | 30.95 | 30.95 | 5,261,565 | +0.03(+0.09%) |
Mar 24, 2010 | 31.48 | 31.57 | 30.84 | 30.92 | 5,410,708 | -0.75(-2.38%) |
Mar 23, 2010 | 30.01 | 31.83 | 30.01 | 31.67 | 13,313,203 | +1.55(+5.13%) |
Mar 22, 2010 | 29.30 | 30.18 | 28.91 | 30.13 | 4,074,792 | +0.50(+1.69%) |
Mar 19, 2010 | 29.44 | 29.72 | 29.30 | 29.63 | 4,920,217 | +0.23(+0.77%) |
Mar 18, 2010 | 29.25 | 29.69 | 29.25 | 29.40 | 4,936,082 | +0.27(+0.94%) |
Mar 17, 2010 | 29.00 | 29.19 | 28.88 | 29.13 | 2,964,250 | +0.16(+0.55%) |
Mar 16, 2010 | 28.99 | 29.09 | 28.72 | 28.97 | 3,721,297 | +0.00(+0.00%) |
Mar 15, 2010 | 28.84 | 29.02 | 28.80 | 28.97 | 3,595,546 | +0.15(+0.52%) |
Mar 12, 2010 | 28.76 | 28.92 | 28.51 | 28.82 | 3,845,982 | +0.33(+1.16%) |
Mar 11, 2010 | 28.60 | 28.69 | 28.22 | 28.49 | 3,493,215 | -0.09(-0.33%) |
Mar 10, 2010 | 28.54 | 29.00 | 28.24 | 28.58 | 5,162,159 | +0.18(+0.63%) |
Mar 09, 2010 | 28.77 | 28.84 | 28.24 | 28.40 | 4,660,266 | -0.46(-1.60%) |
Mar 08, 2010 | 28.53 | 29.01 | 28.48 | 28.86 | 6,135,962 | +0.43(+1.53%) |
Mar 05, 2010 | 27.91 | 28.48 | 27.68 | 28.43 | 4,557,635 | +0.67(+2.41%) |
Mar 04, 2010 | 27.17 | 27.85 | 27.14 | 27.76 | 6,696,954 | +0.59(+2.19%) |
Mar 03, 2010 | 27.32 | 27.68 | 27.13 | 27.17 | 8,530,664 | -0.07(-0.24%) |
Mar 02, 2010 | 26.47 | 27.30 | 26.05 | 27.23 | 13,061,076 | +0.91(+3.44%) |
Mar 01, 2010 | 26.24 | 26.41 | 25.86 | 26.33 | 7,899,549 | +0.32(+1.23%) |
Feb 26, 2010 | 26.40 | 26.40 | 26.00 | 26.01 | 4,241,215 | -0.38(-1.43%) |
Feb 25, 2010 | 26.20 | 26.44 | 25.81 | 26.38 | 4,944,682 | -0.25(-0.92%) |
Feb 24, 2010 | 25.98 | 26.64 | 25.98 | 26.63 | 5,770,355 | +0.59(+2.28%) |
Feb 23, 2010 | 26.30 | 26.40 | 25.70 | 26.04 | 5,421,052 | -0.30(-1.15%) |
Feb 22, 2010 | 26.30 | 26.57 | 25.89 | 26.34 | 6,645,552 | +0.25(+0.98%) |
Feb 19, 2010 | 25.61 | 26.38 | 25.45 | 26.08 | 18,810,534 | +1.60(+6.55%) |
Feb 18, 2010 | 24.37 | 24.55 | 23.96 | 24.48 | 5,236,281 | +0.08(+0.31%) |
Feb 17, 2010 | 24.29 | 24.64 | 24.16 | 24.40 | 5,107,220 | +0.17(+0.70%) |
Feb 16, 2010 | 23.29 | 24.25 | 23.27 | 24.23 | 6,570,417 | +0.76(+3.25%) |
Feb 12, 2010 | 23.12 | 23.47 | 23.47 | 23.47 | 4,423,625 | +0.09(+0.40%) |
Feb 11, 2010 | 23.10 | 23.38 | 22.79 | 23.38 | 4,496,623 | +0.25(+1.06%) |
Feb 10, 2010 | 23.36 | 23.57 | 23.10 | 23.13 | 4,873,985 | -0.21(-0.89%) |
Feb 09, 2010 | 23.27 | 23.50 | 22.98 | 23.34 | 5,264,753 | +0.42(+1.85%) |
Feb 08, 2010 | 23.02 | 23.37 | 22.68 | 22.91 | 4,448,886 | -0.14(-0.61%) |
Feb 05, 2010 | 23.65 | 23.87 | 22.56 | 23.06 | 6,643,684 | -0.66(-2.78%) |
Feb 04, 2010 | 24.50 | 24.70 | 23.72 | 23.72 | 8,509,820 | -0.77(-3.16%) |
Feb 03, 2010 | 24.24 | 24.58 | 24.05 | 24.49 | 4,260,900 | +0.16(+0.66%) |
Feb 02, 2010 | 23.85 | 24.49 | 23.73 | 24.33 | 4,921,087 | +0.93(+3.99%) |
Feb 01, 2010 | 23.63 | 23.76 | 23.34 | 23.40 | 3,175,149 | -0.02(-0.08%) |
Jan 29, 2010 | 23.52 | 23.81 | 23.32 | 23.41 | 3,853,122 | +0.02(+0.08%) |
Jan 28, 2010 | 23.71 | 23.81 | 22.80 | 23.40 | 5,031,566 | -0.17(-0.72%) |
Jan 27, 2010 | 23.71 | 23.98 | 23.21 | 23.57 | 5,063,501 | -0.16(-0.68%) |
Jan 26, 2010 | 23.64 | 24.09 | 23.53 | 23.73 | 5,845,972 | +0.00(+0.00%) |
Jan 25, 2010 | 24.13 | 24.17 | 23.43 | 23.73 | 3,738,099 | -0.10(-0.44%) |
Jan 22, 2010 | 23.98 | 24.42 | 23.76 | 23.83 | 6,124,289 | -0.15(-0.63%) |
Jan 21, 2010 | 24.30 | 24.71 | 23.90 | 23.98 | 6,373,590 | -0.33(-1.36%) |
Jan 20, 2010 | 24.44 | 24.66 | 24.23 | 24.31 | 5,398,505 | -0.32(-1.30%) |
Jan 19, 2010 | 24.57 | 24.86 | 24.36 | 24.63 | 6,421,680 | +0.23(+0.93%) |
Jan 15, 2010 | 24.68 | 24.40 | 24.40 | 24.40 | 6,336,598 | -0.11(-0.46%) |
Jan 14, 2010 | 24.46 | 24.55 | 24.08 | 24.52 | 5,584,581 | +0.09(+0.39%) |
Jan 13, 2010 | 24.08 | 24.59 | 23.79 | 24.42 | 5,684,730 | +0.50(+2.09%) |
Jan 12, 2010 | 24.52 | 24.73 | 23.72 | 23.92 | 7,255,576 | -0.91(-3.65%) |
Jan 11, 2010 | 25.26 | 25.26 | 24.77 | 24.83 | 3,486,139 | -0.25(-1.02%) |
Jan 08, 2010 | 25.61 | 25.61 | 24.89 | 25.08 | 6,261,406 | -0.20(-0.78%) |
Jan 07, 2010 | 25.22 | 25.42 | 24.18 | 25.28 | 11,810,831 | -0.76(-2.93%) |
Jan 06, 2010 | 25.66 | 26.22 | 25.41 | 26.05 | 6,305,855 | +0.60(+2.37%) |
Jan 05, 2010 | 25.47 | 25.66 | 25.32 | 25.44 | 2,674,636 | +0.02(+0.07%) |
Jan 04, 2010 | 25.14 | 25.56 | 25.12 | 25.42 | 3,996,780 | +0.51(+2.07%) |
Dec 31, 2009 | 25.14 | 24.91 | 24.91 | 24.91 | 1,825,235 | -0.26(-1.04%) |
Dec 30, 2009 | 25.25 | 25.42 | 25.00 | 25.17 | 2,812,643 | -0.13(-0.52%) |
Dec 29, 2009 | 25.72 | 25.83 | 25.20 | 25.30 | 2,840,311 | -0.33(-1.28%) |
Dec 28, 2009 | 25.43 | 25.92 | 25.38 | 25.63 | 3,973,321 | +0.34(+1.33%) |
Dec 24, 2009 | 25.54 | 25.73 | 25.24 | 25.29 | 1,382,307 | -0.27(-1.06%) |
Dec 23, 2009 | 25.95 | 25.97 | 25.37 | 25.56 | 2,696,366 | -0.16(-0.62%) |
Dec 22, 2009 | 26.21 | 26.26 | 25.70 | 25.72 | 3,744,458 | -0.17(-0.65%) |
Dec 21, 2009 | 25.54 | 26.25 | 25.31 | 25.89 | 4,743,092 | +0.60(+2.37%) |
Dec 18, 2009 | 25.43 | 25.54 | 24.78 | 25.29 | 6,757,843 | +0.03(+0.11%) |
Dec 17, 2009 | 25.46 | 25.83 | 25.25 | 25.26 | 4,725,508 | -0.97(-3.71%) |
Dec 16, 2009 | 26.03 | 26.40 | 25.68 | 26.24 | 6,899,621 | +0.32(+1.23%) |
Dec 15, 2009 | 26.79 | 26.87 | 25.83 | 25.92 | 6,082,330 | -1.14(-4.22%) |
Dec 14, 2009 | 26.88 | 27.07 | 26.82 | 27.06 | 3,202,478 | +0.28(+1.05%) |
Dec 11, 2009 | 26.56 | 26.89 | 26.32 | 26.78 | 3,805,052 | +0.46(+1.74%) |
Dec 10, 2009 | 25.85 | 26.42 | 25.85 | 26.32 | 5,149,757 | +0.65(+2.52%) |
Dec 09, 2009 | 26.13 | 26.13 | 25.39 | 25.68 | 3,342,113 | -0.45(-1.72%) |
Dec 08, 2009 | 26.27 | 26.44 | 25.80 | 26.12 | 3,218,279 | -0.26(-0.99%) |
Dec 07, 2009 | 26.26 | 26.60 | 26.08 | 26.39 | 4,500,343 | +0.27(+1.04%) |
Dec 04, 2009 | 27.15 | 27.38 | 25.91 | 26.12 | 7,322,447 | -0.42(-1.59%) |
Dec 03, 2009 | 27.18 | 27.30 | 26.42 | 26.54 | 5,671,861 | -0.77(-2.81%) |
Dec 02, 2009 | 26.87 | 27.61 | 26.71 | 27.30 | 5,441,035 | +0.34(+1.25%) |
Dec 01, 2009 | 27.14 | 27.67 | 26.83 | 26.97 | 7,766,704 | +0.07(+0.24%) |
Nov 30, 2009 | 27.86 | 27.86 | 26.33 | 26.90 | 7,037,523 | -0.78(-2.81%) |
Nov 27, 2009 | 27.92 | 28.43 | 27.59 | 27.68 | 3,740,710 | -1.00(-3.49%) |
Nov 25, 2009 | 27.61 | 28.74 | 27.48 | 28.68 | 6,704,146 | +1.32(+4.82%) |
Nov 24, 2009 | 27.30 | 27.53 | 27.19 | 27.36 | 3,369,126 | +0.02(+0.07%) |
Nov 23, 2009 | 28.00 | 28.17 | 27.22 | 27.34 | 4,536,046 | -0.21(-0.75%) |
Nov 20, 2009 | 27.32 | 28.22 | 27.26 | 27.55 | 7,111,683 | +0.04(+0.14%) |
Nov 19, 2009 | 27.15 | 27.61 | 26.92 | 27.51 | 6,230,496 | +0.22(+0.82%) |
Nov 18, 2009 | 27.91 | 28.24 | 27.11 | 27.29 | 7,841,282 | -0.66(-2.38%) |
Nov 17, 2009 | 29.10 | 29.12 | 27.63 | 27.95 | 8,210,105 | -1.15(-3.96%) |
Nov 16, 2009 | 28.47 | 29.44 | 28.45 | 29.10 | 7,529,747 | -0.11(-0.38%) |
Nov 13, 2009 | 29.09 | 29.80 | 28.72 | 29.21 | 12,668,980 | +1.70(+6.19%) |
Nov 12, 2009 | 27.77 | 28.40 | 27.39 | 27.51 | 6,487,235 | -0.45(-1.61%) |
Nov 11, 2009 | 29.06 | 29.20 | 27.81 | 27.96 | 8,290,686 | -1.20(-4.11%) |
Nov 10, 2009 | 29.26 | 29.55 | 28.57 | 29.16 | 4,431,113 | -0.08(-0.29%) |
Nov 09, 2009 | 28.91 | 29.30 | 28.28 | 29.24 | 6,403,309 | +0.67(+2.36%) |
Nov 06, 2009 | 28.59 | 28.80 | 27.91 | 28.57 | 6,110,258 | +0.50(+1.77%) |
Nov 05, 2009 | 29.61 | 29.70 | 27.74 | 28.07 | 14,339,011 | -1.96(-6.52%) |
Nov 04, 2009 | 30.97 | 31.09 | 29.93 | 30.03 | 7,955,180 | -0.66(-2.17%) |
Nov 03, 2009 | 30.87 | 31.54 | 30.22 | 30.69 | 5,302,847 | -0.36(-1.18%) |
Nov 02, 2009 | 31.47 | 31.65 | 30.14 | 31.06 | 4,870,060 | +0.05(+0.15%) |
Oct 30, 2009 | 31.98 | 32.27 | 30.80 | 31.01 | 4,417,791 | -1.10(-3.41%) |
Oct 29, 2009 | 31.34 | 32.30 | 31.34 | 32.11 | 3,458,454 | +1.11(+3.59%) |
Oct 28, 2009 | 31.71 | 32.21 | 30.90 | 30.99 | 4,257,374 | -0.75(-2.36%) |
Oct 27, 2009 | 32.97 | 32.99 | 31.67 | 31.74 | 4,829,206 | -1.37(-4.13%) |
Oct 26, 2009 | 33.88 | 34.20 | 33.00 | 33.11 | 2,497,581 | -0.62(-1.83%) |
Oct 23, 2009 | 33.71 | 33.85 | 33.47 | 33.73 | 3,651,480 | -0.65(-1.88%) |
Oct 22, 2009 | 32.98 | 34.62 | 32.97 | 34.37 | 4,498,617 | +1.49(+4.53%) |
Oct 21, 2009 | 33.61 | 34.17 | 32.82 | 32.88 | 3,970,544 | -0.72(-2.14%) |
Oct 20, 2009 | 33.45 | 33.91 | 33.42 | 33.60 | 2,557,990 | -0.63(-1.83%) |
Oct 19, 2009 | 33.57 | 34.32 | 33.42 | 34.23 | 3,052,363 | +0.70(+2.09%) |
Oct 16, 2009 | 33.83 | 34.11 | 33.28 | 33.53 | 3,859,516 | -0.68(-2.00%) |
Oct 15, 2009 | 34.17 | 34.83 | 34.00 | 34.21 | 3,925,359 | -0.24(-0.71%) |
Oct 14, 2009 | 34.04 | 34.52 | 33.66 | 34.46 | 3,378,881 | +1.06(+3.17%) |
Oct 13, 2009 | 33.23 | 33.87 | 33.15 | 33.40 | 3,604,323 | +0.13(+0.39%) |
Oct 12, 2009 | 33.43 | 33.76 | 33.15 | 33.27 | 3,128,700 | +0.18(+0.54%) |
Oct 09, 2009 | 32.86 | 33.41 | 32.48 | 33.09 | 4,619,663 | +0.18(+0.54%) |
Oct 08, 2009 | 31.96 | 33.15 | 31.43 | 32.91 | 7,298,268 | +0.23(+0.72%) |
Oct 07, 2009 | 32.53 | 33.12 | 32.34 | 32.68 | 6,141,899 | +0.04(+0.11%) |
Oct 06, 2009 | 32.65 | 33.07 | 32.14 | 32.64 | 6,274,360 | +0.47(+1.45%) |
Oct 05, 2009 | 30.91 | 32.27 | 30.78 | 32.17 | 6,090,511 | +1.31(+4.25%) |
Oct 02, 2009 | 29.74 | 31.14 | 29.74 | 30.86 | 5,886,828 | +0.27(+0.89%) |
Oct 01, 2009 | 31.35 | 31.90 | 30.53 | 30.59 | 6,742,749 | -1.00(-3.17%) |
Sep 30, 2009 | 31.59 | 31.82 | 30.80 | 31.59 | 5,969,358 | +0.04(+0.12%) |
Sep 29, 2009 | 30.89 | 31.89 | 30.89 | 31.55 | 6,310,327 | +0.98(+3.22%) |
Sep 28, 2009 | 30.29 | 30.89 | 30.15 | 30.57 | 2,414,387 | +0.46(+1.52%) |
Sep 25, 2009 | 30.70 | 30.73 | 29.94 | 30.11 | 4,042,470 | -0.66(-2.16%) |
Sep 24, 2009 | 30.95 | 31.09 | 30.37 | 30.78 | 3,968,858 | -0.33(-1.05%) |
Sep 23, 2009 | 31.83 | 32.12 | 31.05 | 31.10 | 5,070,929 | -0.59(-1.86%) |
Sep 22, 2009 | 31.52 | 31.92 | 31.27 | 31.69 | 3,856,537 | +0.45(+1.44%) |
Sep 21, 2009 | 31.68 | 31.68 | 30.87 | 31.25 | 6,045,885 | -0.68(-2.14%) |
Sep 18, 2009 | 31.55 | 32.01 | 31.22 | 31.93 | 4,802,327 | +0.50(+1.58%) |
Sep 17, 2009 | 30.88 | 31.94 | 30.81 | 31.43 | 6,334,331 | +1.00(+3.29%) |
Sep 16, 2009 | 30.65 | 30.97 | 30.33 | 30.43 | 4,096,202 | -0.12(-0.40%) |
Sep 15, 2009 | 30.16 | 30.79 | 29.93 | 30.55 | 6,390,777 | +0.49(+1.62%) |
Sep 14, 2009 | 29.29 | 30.10 | 28.91 | 30.07 | 6,006,522 | +0.49(+1.65%) |
Sep 11, 2009 | 29.48 | 29.84 | 29.24 | 29.58 | 5,390,438 | +0.14(+0.48%) |
Sep 10, 2009 | 29.33 | 29.69 | 28.99 | 29.44 | 3,354,562 | +0.08(+0.29%) |
Sep 09, 2009 | 28.46 | 29.62 | 28.18 | 29.35 | 5,552,309 | +0.84(+2.95%) |
Sep 08, 2009 | 29.01 | 29.02 | 28.24 | 28.51 | 5,412,395 | +0.04(+0.13%) |
Sep 04, 2009 | 28.08 | 28.79 | 27.73 | 28.47 | 5,139,465 | +0.38(+1.37%) |
Sep 03, 2009 | 27.52 | 28.26 | 26.82 | 28.09 | 10,614,943 | +0.28(+1.01%) |
Sep 02, 2009 | 27.48 | 28.36 | 27.48 | 27.81 | 5,195,852 | -0.10(-0.37%) |
Sep 01, 2009 | 28.17 | 28.88 | 27.52 | 27.91 | 6,818,222 | -0.20(-0.72%) |
Aug 31, 2009 | 28.65 | 28.83 | 27.91 | 28.12 | 5,752,268 | -0.98(-3.35%) |
Aug 28, 2009 | 29.44 | 29.61 | 28.92 | 29.09 | 3,430,479 | -0.17(-0.58%) |
Aug 27, 2009 | 28.65 | 29.27 | 28.21 | 29.26 | 4,196,948 | +0.71(+2.49%) |
Aug 26, 2009 | 29.11 | 29.17 | 28.47 | 28.55 | 5,869,510 | -0.62(-2.12%) |
Aug 25, 2009 | 29.08 | 29.71 | 28.58 | 29.17 | 5,456,209 | +0.40(+1.40%) |
Aug 24, 2009 | 29.45 | 29.45 | 28.67 | 28.76 | 3,017,091 | -0.50(-1.70%) |
Aug 21, 2009 | 29.03 | 29.46 | 28.76 | 29.26 | 3,555,057 | +0.53(+1.86%) |
Aug 20, 2009 | 28.68 | 28.95 | 28.31 | 28.73 | 4,391,542 | -0.07(-0.23%) |
Aug 19, 2009 | 28.52 | 29.03 | 28.37 | 28.79 | 4,158,845 | -0.16(-0.55%) |
Aug 18, 2009 | 28.34 | 29.08 | 28.06 | 28.95 | 3,927,421 | +0.70(+2.48%) |
Aug 17, 2009 | 28.56 | 28.78 | 28.08 | 28.25 | 4,658,532 | -1.04(-3.55%) |
Aug 14, 2009 | 30.62 | 31.07 | 28.96 | 29.29 | 9,123,549 | -1.92(-6.15%) |
Aug 13, 2009 | 31.25 | 31.25 | 29.73 | 31.21 | 8,567,498 | +0.12(+0.39%) |
Aug 12, 2009 | 30.95 | 31.37 | 30.65 | 31.09 | 6,238,796 | +0.21(+0.67%) |
Aug 11, 2009 | 30.95 | 31.10 | 30.49 | 30.88 | 5,069,400 | -0.21(-0.66%) |
Aug 10, 2009 | 31.78 | 31.95 | 30.71 | 31.09 | 6,471,545 | -1.14(-3.54%) |
Aug 07, 2009 | 29.84 | 32.33 | 29.64 | 32.23 | 8,972,684 | +2.84(+9.65%) |
Aug 06, 2009 | 29.11 | 29.99 | 28.87 | 29.39 | 4,842,264 | +0.53(+1.85%) |
Aug 05, 2009 | 29.18 | 29.18 | 28.17 | 28.86 | 4,743,302 | +0.01(+0.03%) |
Aug 04, 2009 | 29.20 | 29.34 | 28.57 | 28.85 | 4,854,335 | -0.47(-1.60%) |