Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 28.86 | 29.57 | 28.73 | 29.23 | 2,381 | +0.43(+1.51%) |
Jun 29, 2010 | 29.37 | 29.53 | 28.56 | 28.79 | 13,876,046 | -1.24(-4.12%) |
Jun 25, 2010 | 30.03 | 30.17 | 29.51 | 30.03 | 7,841,238 | +0.20(+0.67%) |
Jun 24, 2010 | 30.71 | 30.71 | 29.66 | 29.83 | 7,898,645 | -0.94(-3.07%) |
Jun 23, 2010 | 31.01 | 31.06 | 30.35 | 30.77 | 5,213,875 | -0.26(-0.84%) |
Jun 22, 2010 | 31.82 | 32.16 | 30.98 | 31.03 | 5,628,667 | -0.84(-2.62%) |
Jun 21, 2010 | 32.16 | 32.59 | 31.66 | 31.87 | 5,543,601 | +0.11(+0.36%) |
Jun 18, 2010 | 31.76 | 31.82 | 31.45 | 31.76 | 5,600,062 | +0.16(+0.51%) |
Jun 17, 2010 | 31.74 | 31.89 | 31.11 | 31.60 | 4,294,768 | -0.05(-0.15%) |
Jun 16, 2010 | 31.56 | 31.79 | 31.43 | 31.64 | 3,776,181 | -0.10(-0.32%) |
Jun 15, 2010 | 30.54 | 31.76 | 30.51 | 31.74 | 7,029,005 | +1.34(+4.40%) |
Jun 14, 2010 | 30.71 | 30.93 | 30.35 | 30.40 | 5,163,623 | -0.21(-0.70%) |
Jun 11, 2010 | 30.40 | 30.67 | 30.16 | 30.62 | 4,581,327 | -0.07(-0.24%) |
Jun 10, 2010 | 30.16 | 30.71 | 30.05 | 30.69 | 5,897,968 | +1.26(+4.30%) |
Jun 09, 2010 | 29.74 | 30.18 | 29.30 | 29.43 | 6,680,092 | -0.17(-0.57%) |
Jun 08, 2010 | 29.29 | 29.77 | 28.83 | 29.60 | 7,857,394 | +0.36(+1.24%) |
Jun 07, 2010 | 30.14 | 30.20 | 29.22 | 29.23 | 8,916,079 | -0.85(-2.82%) |
Jun 04, 2010 | 30.08 | 31.13 | 29.91 | 30.08 | 7,841,676 | -1.55(-4.89%) |
Jun 03, 2010 | 31.48 | 31.92 | 31.27 | 31.63 | 4,394,644 | +0.26(+0.83%) |
Jun 02, 2010 | 30.63 | 31.38 | 30.49 | 31.37 | 4,939,964 | +0.86(+2.83%) |
Jun 01, 2010 | 30.73 | 31.42 | 30.47 | 30.50 | 6,835,989 | -0.56(-1.81%) |
May 28, 2010 | 31.07 | 31.78 | 30.77 | 31.07 | 6,125,483 | -0.62(-1.94%) |
May 27, 2010 | 31.05 | 31.69 | 30.87 | 31.68 | 6,298,409 | +1.22(+4.00%) |
May 26, 2010 | 30.84 | 31.15 | 30.30 | 30.46 | 298 | -0.04(-0.13%) |
May 25, 2010 | 29.27 | 30.57 | 29.04 | 30.50 | 1,943 | +0.15(+0.48%) |
May 24, 2010 | 30.50 | 30.83 | 30.31 | 30.36 | 8,836,196 | -0.37(-1.20%) |
May 21, 2010 | 30.26 | 31.08 | 29.77 | 30.73 | 15,654,208 | -0.05(-0.17%) |
May 20, 2010 | 30.84 | 31.29 | 30.61 | 30.78 | 18,098,512 | -0.55(-1.75%) |
May 19, 2010 | 31.86 | 31.99 | 30.79 | 31.33 | 11,851,245 | -0.76(-2.38%) |
May 18, 2010 | 32.18 | 32.80 | 31.96 | 32.09 | 298 | +0.05(+0.17%) |
May 17, 2010 | 32.85 | 32.93 | 31.44 | 32.04 | 15,500,791 | -0.78(-2.38%) |
May 14, 2010 | 32.82 | 33.47 | 32.42 | 32.82 | 10,179,730 | -0.85(-2.52%) |
May 13, 2010 | 33.49 | 34.04 | 33.45 | 33.67 | 7,629,576 | +0.60(+1.80%) |
May 12, 2010 | 33.27 | 33.70 | 32.97 | 33.07 | 8,252,717 | -0.08(-0.25%) |
May 11, 2010 | 33.44 | 33.72 | 33.14 | 33.16 | 11,142,840 | -0.63(-1.87%) |
May 10, 2010 | 33.52 | 33.80 | 33.46 | 33.79 | 8,940,511 | +1.58(+4.91%) |
May 07, 2010 | 32.21 | 32.61 | 30.95 | 32.21 | 19,949,696 | +0.78(+2.50%) |
May 06, 2010 | 32.41 | 33.06 | 30.57 | 31.42 | 14,616,280 | -1.16(-3.57%) |
May 05, 2010 | 33.07 | 33.36 | 32.33 | 32.59 | 10,135,972 | -0.76(-2.27%) |
May 04, 2010 | 33.66 | 34.35 | 32.79 | 33.34 | 210 | -2.29(-6.42%) |
May 03, 2010 | 34.91 | 35.70 | 34.91 | 35.63 | 5,538,652 | +0.92(+2.66%) |
Apr 30, 2010 | 35.33 | 35.55 | 34.66 | 34.71 | 5,387,196 | -0.65(-1.84%) |
Apr 29, 2010 | 35.18 | 35.45 | 35.02 | 35.36 | 6,913,650 | +0.49(+1.41%) |
Apr 28, 2010 | 34.07 | 35.00 | 33.85 | 34.87 | 9,672,051 | +1.04(+3.08%) |
Apr 27, 2010 | 34.78 | 35.02 | 33.74 | 33.82 | 8,717,469 | -1.14(-3.25%) |
Apr 26, 2010 | 35.12 | 35.26 | 34.88 | 34.96 | 5,551,035 | -0.09(-0.25%) |
Apr 23, 2010 | 34.95 | 35.08 | 34.37 | 35.04 | 6,682,659 | +0.10(+0.29%) |
Apr 22, 2010 | 34.15 | 34.96 | 33.56 | 34.94 | 6,369,943 | +0.45(+1.31%) |
Apr 21, 2010 | 34.49 | 34.74 | 34.19 | 34.49 | 49,127 | -0.13(-0.36%) |
Apr 20, 2010 | 34.61 | 34.76 | 34.34 | 34.62 | 4,716,627 | +0.30(+0.87%) |
Apr 19, 2010 | 34.23 | 34.49 | 33.85 | 34.32 | 4,307,367 | -0.10(-0.29%) |
Apr 16, 2010 | 35.06 | 35.14 | 34.21 | 34.42 | 8,416,201 | -0.76(-2.17%) |
Apr 15, 2010 | 34.47 | 35.25 | 34.35 | 35.18 | 9,236,082 | +0.70(+2.02%) |
Apr 14, 2010 | 33.97 | 34.55 | 33.82 | 34.49 | 5,107,400 | +0.50(+1.47%) |
Apr 13, 2010 | 33.68 | 34.07 | 33.64 | 33.99 | 4,370,426 | +0.24(+0.71%) |
Apr 12, 2010 | 33.74 | 33.97 | 33.63 | 33.75 | 2,940,714 | -0.01(-0.02%) |
Apr 09, 2010 | 33.88 | 34.03 | 33.57 | 33.76 | 3,816,014 | -0.09(-0.28%) |
Apr 08, 2010 | 33.56 | 33.90 | 33.31 | 33.85 | 4,758,406 | +0.33(+0.97%) |
Apr 07, 2010 | 33.77 | 33.86 | 33.25 | 33.52 | 7,067,202 | -0.35(-1.04%) |
Apr 06, 2010 | 34.09 | 34.09 | 33.77 | 33.88 | 4,219,185 | -0.19(-0.57%) |
Apr 05, 2010 | 33.89 | 34.13 | 33.70 | 34.07 | 4,012,314 | +0.29(+0.87%) |
Apr 01, 2010 | 33.57 | 33.78 | 33.78 | 33.78 | 3,153,907 | +0.33(+0.97%) |
Mar 31, 2010 | 33.62 | 33.80 | 33.38 | 33.45 | 6,401,247 | -0.31(-0.93%) |
Mar 30, 2010 | 33.20 | 33.95 | 33.15 | 33.76 | 6,394,606 | +0.65(+1.97%) |
Mar 29, 2010 | 33.18 | 33.24 | 32.98 | 33.11 | 3,667,122 | +0.02(+0.06%) |
Mar 26, 2010 | 32.93 | 33.36 | 32.93 | 33.09 | 7,105,923 | +0.21(+0.63%) |
Mar 25, 2010 | 32.92 | 33.22 | 32.74 | 32.88 | 6,700,219 | +0.24(+0.73%) |
Mar 24, 2010 | 32.93 | 33.08 | 32.50 | 32.65 | 5,055,526 | -0.27(-0.83%) |
Mar 23, 2010 | 32.53 | 33.03 | 32.45 | 32.92 | 4,584,328 | +0.48(+1.47%) |
Mar 22, 2010 | 32.07 | 32.51 | 32.03 | 32.44 | 3,754,940 | +0.13(+0.41%) |
Mar 19, 2010 | 32.60 | 32.75 | 32.15 | 32.31 | 5,958,648 | -0.24(-0.73%) |
Mar 18, 2010 | 32.55 | 32.59 | 32.26 | 32.55 | 3,074,253 | +0.06(+0.18%) |
Mar 17, 2010 | 32.39 | 32.66 | 32.36 | 32.49 | 3,960,676 | +0.13(+0.41%) |
Mar 16, 2010 | 32.19 | 32.41 | 32.01 | 32.35 | 4,084,598 | +0.23(+0.70%) |
Mar 15, 2010 | 31.89 | 32.13 | 31.84 | 32.13 | 4,686,784 | +0.17(+0.54%) |
Mar 12, 2010 | 31.99 | 32.01 | 31.64 | 31.95 | 3,552,754 | +0.09(+0.29%) |
Mar 11, 2010 | 31.76 | 31.86 | 31.50 | 31.86 | 5,268,495 | -0.03(-0.08%) |
Mar 10, 2010 | 31.97 | 32.08 | 31.66 | 31.89 | 5,355,717 | +0.00(+0.00%) |
Mar 09, 2010 | 31.82 | 32.02 | 31.67 | 31.89 | 4,502,877 | +0.01(+0.02%) |
Mar 08, 2010 | 32.27 | 32.29 | 31.86 | 31.88 | 6,149,758 | -0.34(-1.05%) |
Mar 05, 2010 | 32.08 | 32.49 | 31.99 | 32.22 | 5,640,884 | +0.36(+1.13%) |
Mar 04, 2010 | 31.84 | 32.09 | 31.68 | 31.86 | 4,941,905 | +0.03(+0.08%) |
Mar 03, 2010 | 31.78 | 32.11 | 31.75 | 31.84 | 5,401,332 | +0.19(+0.59%) |
Mar 02, 2010 | 31.62 | 31.83 | 31.53 | 31.65 | 4,946,030 | +0.17(+0.55%) |
Mar 01, 2010 | 31.62 | 31.62 | 31.36 | 31.48 | 7,416,967 | +0.02(+0.06%) |
Feb 26, 2010 | 31.74 | 31.91 | 31.26 | 31.46 | 8,568,563 | -0.24(-0.75%) |
Feb 25, 2010 | 31.56 | 31.76 | 31.02 | 31.70 | 8,025,285 | -0.31(-0.95%) |
Feb 24, 2010 | 31.34 | 32.03 | 31.20 | 32.00 | 8,509,572 | +0.69(+2.21%) |
Feb 23, 2010 | 31.93 | 32.03 | 31.23 | 31.31 | 7,822,926 | -0.72(-2.26%) |
Feb 22, 2010 | 32.02 | 32.15 | 31.70 | 32.03 | 6,636,077 | +0.09(+0.27%) |
Feb 19, 2010 | 31.57 | 31.99 | 31.49 | 31.95 | 8,521,388 | +0.23(+0.73%) |
Feb 18, 2010 | 31.27 | 31.75 | 31.24 | 31.72 | 6,280,425 | +0.37(+1.19%) |
Feb 17, 2010 | 31.22 | 31.37 | 31.00 | 31.34 | 6,687,030 | +0.15(+0.47%) |
Feb 16, 2010 | 30.96 | 31.22 | 30.83 | 31.20 | 6,947,531 | +0.49(+1.60%) |
Feb 12, 2010 | 30.61 | 30.71 | 30.71 | 30.71 | 8,086,957 | -0.21(-0.69%) |
Feb 11, 2010 | 30.19 | 30.98 | 30.03 | 30.92 | 8,788,375 | +0.70(+2.33%) |
Feb 10, 2010 | 30.46 | 30.57 | 29.94 | 30.21 | 8,083,816 | -0.00(-0.01%) |
Feb 09, 2010 | 29.62 | 30.37 | 29.43 | 30.22 | 10,657,529 | +0.47(+1.57%) |
Feb 08, 2010 | 29.73 | 29.85 | 29.31 | 29.75 | 6,028,514 | -0.03(-0.11%) |
Feb 05, 2010 | 29.75 | 30.11 | 29.26 | 29.78 | 12,095,212 | -0.08(-0.26%) |
Feb 04, 2010 | 30.45 | 30.53 | 29.68 | 29.86 | 11,915,514 | -0.85(-2.77%) |
Feb 03, 2010 | 30.51 | 31.01 | 30.45 | 30.71 | 9,673,526 | -0.14(-0.45%) |
Feb 02, 2010 | 29.87 | 31.08 | 28.15 | 30.85 | 22,775,582 | +2.99(+10.72%) |
Feb 01, 2010 | 27.58 | 28.07 | 27.57 | 27.86 | 7,153,154 | +0.46(+1.69%) |
Jan 29, 2010 | 27.59 | 28.01 | 27.34 | 27.40 | 7,062,147 | -0.09(-0.31%) |
Jan 28, 2010 | 27.84 | 27.90 | 27.19 | 27.49 | 5,760,393 | -0.26(-0.93%) |
Jan 27, 2010 | 27.80 | 27.88 | 27.34 | 27.74 | 8,605,607 | -0.07(-0.26%) |
Jan 26, 2010 | 27.93 | 28.21 | 27.74 | 27.82 | 5,804,306 | -0.22(-0.80%) |
Jan 25, 2010 | 28.17 | 28.28 | 27.93 | 28.04 | 4,748,613 | +0.28(+1.02%) |
Jan 22, 2010 | 28.40 | 28.64 | 27.74 | 27.76 | 7,360,741 | -0.68(-2.39%) |
Jan 21, 2010 | 29.11 | 29.21 | 28.38 | 28.44 | 7,407,726 | -0.75(-2.55%) |
Jan 20, 2010 | 29.27 | 29.31 | 28.84 | 29.18 | 4,889,809 | -0.32(-1.10%) |
Jan 19, 2010 | 29.20 | 29.51 | 29.09 | 29.50 | 5,353,262 | +0.27(+0.92%) |
Jan 15, 2010 | 29.55 | 29.23 | 29.23 | 29.23 | 6,859,422 | -0.41(-1.38%) |
Jan 14, 2010 | 29.37 | 29.68 | 29.16 | 29.64 | 8,132,086 | +0.28(+0.94%) |
Jan 13, 2010 | 29.45 | 29.48 | 29.26 | 29.37 | 5,403,036 | +0.02(+0.07%) |
Jan 12, 2010 | 29.32 | 29.52 | 29.14 | 29.35 | 6,574,912 | -0.16(-0.54%) |
Jan 11, 2010 | 29.17 | 29.61 | 29.03 | 29.50 | 5,088,989 | +0.44(+1.52%) |
Jan 08, 2010 | 28.85 | 29.08 | 28.64 | 29.06 | 5,271,843 | +0.16(+0.57%) |
Jan 07, 2010 | 28.76 | 28.92 | 28.55 | 28.90 | 4,678,004 | +0.00(+0.00%) |
Jan 06, 2010 | 28.53 | 28.91 | 28.47 | 28.90 | 6,541,085 | +0.26(+0.90%) |
Jan 05, 2010 | 28.61 | 28.65 | 28.41 | 28.64 | 4,104,632 | +0.05(+0.16%) |
Jan 04, 2010 | 28.46 | 28.63 | 28.19 | 28.59 | 5,732,010 | +0.49(+1.76%) |
Dec 31, 2009 | 28.50 | 28.10 | 28.10 | 28.10 | 2,997,643 | -0.49(-1.71%) |
Dec 30, 2009 | 28.54 | 28.69 | 28.36 | 28.59 | 3,020,550 | -0.02(-0.07%) |
Dec 29, 2009 | 28.64 | 28.83 | 28.50 | 28.61 | 3,545,604 | +0.01(+0.02%) |
Dec 28, 2009 | 28.73 | 28.83 | 28.48 | 28.60 | 2,811,399 | +0.00(+0.00%) |
Dec 24, 2009 | 28.43 | 28.77 | 28.39 | 28.60 | 2,501,527 | +0.30(+1.05%) |
Dec 23, 2009 | 28.23 | 28.40 | 28.03 | 28.30 | 3,133,067 | +0.19(+0.68%) |
Dec 22, 2009 | 27.99 | 28.43 | 27.99 | 28.11 | 3,985,837 | +0.15(+0.52%) |
Dec 21, 2009 | 27.59 | 28.01 | 27.59 | 27.97 | 5,856,256 | +0.41(+1.48%) |
Dec 18, 2009 | 27.45 | 27.62 | 27.11 | 27.56 | 9,593,307 | +0.18(+0.67%) |
Dec 17, 2009 | 27.34 | 27.53 | 27.14 | 27.37 | 6,293,998 | -0.44(-1.59%) |
Dec 16, 2009 | 27.88 | 27.97 | 27.34 | 27.82 | 6,035,676 | -0.03(-0.09%) |
Dec 15, 2009 | 27.93 | 27.93 | 27.70 | 27.84 | 4,346,772 | -0.13(-0.47%) |
Dec 14, 2009 | 28.03 | 28.04 | 27.91 | 27.97 | 4,306,499 | +0.27(+0.98%) |
Dec 11, 2009 | 27.58 | 27.84 | 27.49 | 27.70 | 5,787,863 | +0.19(+0.70%) |
Dec 10, 2009 | 27.49 | 27.68 | 27.38 | 27.51 | 4,778,795 | +0.25(+0.92%) |
Dec 09, 2009 | 26.91 | 27.28 | 26.73 | 27.26 | 7,636,657 | +0.33(+1.22%) |
Dec 08, 2009 | 27.63 | 27.63 | 26.87 | 26.93 | 7,932,429 | -0.77(-2.76%) |
Dec 07, 2009 | 27.70 | 28.06 | 27.66 | 27.70 | 5,693,026 | -0.10(-0.36%) |
Dec 04, 2009 | 27.64 | 27.99 | 27.26 | 27.80 | 5,931,207 | +0.44(+1.62%) |
Dec 03, 2009 | 27.64 | 28.01 | 27.34 | 27.35 | 4,636,271 | -0.34(-1.21%) |
Dec 02, 2009 | 27.72 | 27.99 | 27.43 | 27.69 | 6,086,407 | -0.14(-0.50%) |
Dec 01, 2009 | 27.64 | 27.99 | 27.50 | 27.83 | 4,873,939 | +0.51(+1.88%) |
Nov 30, 2009 | 27.30 | 27.49 | 27.10 | 27.31 | 5,850,495 | -0.06(-0.22%) |
Nov 27, 2009 | 27.26 | 27.57 | 26.91 | 27.37 | 2,401,730 | -0.54(-1.94%) |
Nov 25, 2009 | 27.86 | 27.97 | 27.62 | 27.91 | 3,786,455 | +0.05(+0.17%) |
Nov 24, 2009 | 27.90 | 28.09 | 27.61 | 27.87 | 4,501,091 | -0.03(-0.12%) |
Nov 23, 2009 | 27.86 | 28.24 | 27.76 | 27.90 | 4,195,067 | +0.41(+1.49%) |
Nov 20, 2009 | 27.53 | 27.59 | 27.04 | 27.49 | 6,470,291 | -0.12(-0.43%) |
Nov 19, 2009 | 27.97 | 28.10 | 27.42 | 27.61 | 5,757,060 | -0.60(-2.13%) |
Nov 18, 2009 | 28.13 | 28.25 | 27.84 | 28.21 | 6,185,223 | +0.11(+0.38%) |
Nov 17, 2009 | 27.99 | 28.13 | 27.59 | 28.11 | 4,957,173 | +0.14(+0.50%) |
Nov 16, 2009 | 27.60 | 28.32 | 27.44 | 27.97 | 7,944,062 | +0.42(+1.51%) |
Nov 13, 2009 | 27.31 | 27.67 | 27.21 | 27.55 | 4,595,297 | +0.29(+1.06%) |
Nov 12, 2009 | 27.22 | 27.59 | 27.16 | 27.26 | 6,458,386 | -0.01(-0.05%) |
Nov 11, 2009 | 27.51 | 27.67 | 27.18 | 27.28 | 4,734,775 | -0.05(-0.17%) |
Nov 10, 2009 | 27.43 | 27.60 | 27.18 | 27.32 | 5,329,925 | -0.07(-0.25%) |
Nov 09, 2009 | 27.28 | 27.44 | 27.14 | 27.39 | 6,224,565 | +0.41(+1.53%) |
Nov 06, 2009 | 26.85 | 27.15 | 26.66 | 26.98 | 5,280,176 | +0.36(+1.35%) |
Nov 05, 2009 | 26.14 | 26.98 | 26.14 | 26.62 | 7,760,180 | +0.62(+2.39%) |
Nov 04, 2009 | 25.72 | 26.50 | 25.62 | 26.00 | 9,746,322 | +0.50(+1.95%) |
Nov 03, 2009 | 25.04 | 25.82 | 24.92 | 25.50 | 10,522,271 | +0.54(+2.15%) |
Nov 02, 2009 | 24.88 | 25.19 | 24.50 | 24.96 | 12,203,190 | +0.26(+1.06%) |
Oct 30, 2009 | 25.66 | 25.75 | 24.68 | 24.70 | 13,951,810 | -1.04(-4.04%) |
Oct 29, 2009 | 25.28 | 25.90 | 25.15 | 25.74 | 5,873,356 | +0.58(+2.31%) |
Oct 28, 2009 | 25.55 | 25.74 | 25.11 | 25.16 | 7,098,756 | -0.51(-1.99%) |
Oct 27, 2009 | 25.77 | 25.99 | 25.53 | 25.67 | 6,746,451 | -0.05(-0.20%) |
Oct 26, 2009 | 25.98 | 26.48 | 25.59 | 25.72 | 5,229,838 | -0.24(-0.93%) |
Oct 23, 2009 | 25.97 | 26.04 | 25.84 | 25.96 | 5,261,852 | -0.32(-1.22%) |
Oct 22, 2009 | 25.84 | 26.32 | 25.62 | 26.28 | 6,900,611 | +0.44(+1.72%) |
Oct 21, 2009 | 25.81 | 26.34 | 25.77 | 25.84 | 7,719,286 | -0.07(-0.25%) |
Oct 20, 2009 | 25.81 | 25.98 | 25.78 | 25.91 | 9,585,560 | -0.03(-0.10%) |
Oct 19, 2009 | 25.69 | 26.17 | 25.58 | 25.93 | 8,376,391 | +0.33(+1.30%) |
Oct 16, 2009 | 25.78 | 25.94 | 25.45 | 25.60 | 7,548,848 | -0.46(-1.78%) |
Oct 15, 2009 | 26.00 | 26.17 | 25.82 | 26.06 | 4,594,122 | -0.03(-0.10%) |
Oct 14, 2009 | 25.87 | 26.13 | 25.75 | 26.09 | 5,815,879 | +0.49(+1.92%) |
Oct 13, 2009 | 25.71 | 25.86 | 25.39 | 25.60 | 5,876,216 | -0.22(-0.84%) |
Oct 12, 2009 | 25.90 | 25.98 | 25.62 | 25.81 | 4,935,138 | +0.23(+0.90%) |
Oct 09, 2009 | 25.59 | 25.59 | 25.36 | 25.58 | 6,974,168 | +0.05(+0.21%) |
Oct 08, 2009 | 25.69 | 26.04 | 25.45 | 25.53 | 9,537,664 | +0.18(+0.70%) |
Oct 07, 2009 | 25.57 | 25.75 | 25.24 | 25.36 | 6,355,996 | -0.31(-1.20%) |
Oct 06, 2009 | 25.51 | 26.22 | 25.41 | 25.66 | 10,649,602 | +0.35(+1.40%) |
Oct 05, 2009 | 25.15 | 25.40 | 25.03 | 25.31 | 6,096,790 | +0.24(+0.97%) |
Oct 02, 2009 | 25.36 | 25.46 | 25.00 | 25.07 | 8,562,617 | -0.51(-2.00%) |
Oct 01, 2009 | 26.21 | 26.21 | 25.29 | 25.58 | 9,802,687 | -0.65(-2.47%) |
Sep 30, 2009 | 26.20 | 26.68 | 25.71 | 26.23 | 9,937,839 | -0.03(-0.10%) |
Sep 29, 2009 | 26.06 | 26.39 | 25.94 | 26.25 | 7,668,677 | +0.40(+1.53%) |
Sep 28, 2009 | 25.38 | 26.08 | 25.32 | 25.86 | 5,651,497 | +0.39(+1.53%) |
Sep 25, 2009 | 25.57 | 25.70 | 25.30 | 25.47 | 7,584,183 | -0.30(-1.17%) |
Sep 24, 2009 | 26.30 | 26.56 | 25.66 | 25.77 | 8,781,178 | -0.44(-1.70%) |
Sep 23, 2009 | 26.56 | 26.67 | 26.15 | 26.21 | 7,978,859 | -0.34(-1.28%) |
Sep 22, 2009 | 26.36 | 26.66 | 26.32 | 26.55 | 6,034,775 | +0.24(+0.90%) |
Sep 21, 2009 | 26.60 | 26.70 | 26.20 | 26.32 | 7,624,086 | -0.59(-2.19%) |
Sep 18, 2009 | 27.08 | 27.25 | 26.85 | 26.91 | 8,051,590 | -0.08(-0.29%) |
Sep 17, 2009 | 26.89 | 27.22 | 26.56 | 26.98 | 7,991,549 | +0.64(+2.45%) |
Sep 16, 2009 | 26.43 | 27.12 | 26.27 | 26.34 | 10,049,698 | +0.16(+0.61%) |
Sep 15, 2009 | 26.01 | 26.36 | 25.87 | 26.18 | 7,242,706 | +0.28(+1.09%) |
Sep 14, 2009 | 25.51 | 26.02 | 25.42 | 25.90 | 5,450,590 | +0.13(+0.51%) |
Sep 11, 2009 | 25.93 | 26.16 | 25.68 | 25.77 | 6,763,970 | -0.13(-0.51%) |
Sep 10, 2009 | 25.32 | 25.94 | 25.17 | 25.90 | 8,924,963 | +0.52(+2.06%) |
Sep 09, 2009 | 24.94 | 25.52 | 24.92 | 25.38 | 9,303,529 | +0.49(+1.97%) |
Sep 08, 2009 | 24.71 | 24.95 | 24.60 | 24.88 | 7,569,431 | +0.41(+1.66%) |
Sep 04, 2009 | 24.05 | 24.54 | 23.95 | 24.48 | 5,541,688 | +0.43(+1.80%) |
Sep 03, 2009 | 23.84 | 24.09 | 23.73 | 24.05 | 6,698,329 | +0.34(+1.44%) |
Sep 02, 2009 | 23.62 | 23.92 | 23.48 | 23.71 | 7,176,237 | +0.07(+0.31%) |
Sep 01, 2009 | 24.07 | 24.37 | 23.57 | 23.63 | 11,145,055 | -0.49(-2.04%) |
Aug 31, 2009 | 24.09 | 24.18 | 23.88 | 24.13 | 8,703,478 | -0.22(-0.89%) |
Aug 28, 2009 | 24.64 | 24.73 | 24.07 | 24.34 | 5,975,816 | -0.15(-0.61%) |
Aug 27, 2009 | 24.45 | 24.64 | 24.22 | 24.49 | 6,472,075 | -0.09(-0.35%) |
Aug 26, 2009 | 24.58 | 24.63 | 24.24 | 24.58 | 10,521,800 | -0.01(-0.03%) |
Aug 25, 2009 | 23.90 | 24.68 | 23.86 | 24.58 | 13,326,601 | +0.70(+2.93%) |
Aug 24, 2009 | 23.64 | 23.96 | 23.60 | 23.88 | 8,384,576 | +0.31(+1.33%) |
Aug 21, 2009 | 23.12 | 23.69 | 22.96 | 23.57 | 9,278,139 | +0.62(+2.71%) |
Aug 20, 2009 | 22.73 | 23.00 | 22.40 | 22.95 | 8,056,523 | +0.32(+1.42%) |
Aug 19, 2009 | 22.41 | 22.88 | 22.40 | 22.63 | 7,274,584 | -0.09(-0.40%) |
Aug 18, 2009 | 22.06 | 22.77 | 22.06 | 22.72 | 6,380,261 | +0.36(+1.61%) |
Aug 17, 2009 | 22.69 | 22.84 | 22.20 | 22.36 | 7,378,215 | -0.67(-2.90%) |
Aug 14, 2009 | 23.46 | 23.49 | 22.82 | 23.03 | 8,936,189 | -0.47(-2.00%) |
Aug 13, 2009 | 23.73 | 23.77 | 23.42 | 23.50 | 7,775,562 | -0.07(-0.28%) |
Aug 12, 2009 | 23.42 | 23.83 | 23.28 | 23.56 | 10,017,158 | +0.24(+1.04%) |
Aug 11, 2009 | 23.23 | 23.44 | 22.95 | 23.32 | 9,281,976 | +0.12(+0.50%) |
Aug 10, 2009 | 23.04 | 23.24 | 22.88 | 23.20 | 6,139,286 | +0.10(+0.42%) |
Aug 07, 2009 | 22.81 | 23.23 | 22.70 | 23.11 | 8,240,910 | +0.57(+2.53%) |
Aug 06, 2009 | 22.56 | 22.72 | 22.46 | 22.54 | 10,567,138 | -0.05(-0.20%) |
Aug 05, 2009 | 23.11 | 23.28 | 22.43 | 22.58 | 13,763,282 | -0.75(-3.23%) |
Aug 04, 2009 | 22.69 | 23.57 | 22.29 | 23.34 | 20,821,486 | -0.26(-1.09%) |
Aug 03, 2009 | 23.69 | 23.79 | 23.03 | 23.59 | 13,885,126 | +0.01(+0.03%) |
Jul 31, 2009 | 24.03 | 24.19 | 23.56 | 23.59 | 11,501,841 | -0.43(-1.81%) |
Jul 30, 2009 | 23.78 | 24.36 | 23.40 | 24.02 | 9,635,788 | +0.66(+2.83%) |
Jul 29, 2009 | 23.50 | 23.51 | 23.12 | 23.36 | 7,627,043 | -0.25(-1.07%) |
Jul 28, 2009 | 23.81 | 23.90 | 23.40 | 23.61 | 10,298,960 | -0.19(-0.79%) |
Jul 27, 2009 | 23.99 | 24.03 | 23.72 | 23.80 | 5,671,012 | -0.06(-0.24%) |
Jul 24, 2009 | 23.46 | 23.89 | 23.44 | 23.86 | 7,345,615 | +0.20(+0.85%) |
Jul 23, 2009 | 22.94 | 23.70 | 22.87 | 23.66 | 8,864,785 | +0.78(+3.40%) |
Jul 22, 2009 | 22.67 | 23.00 | 22.59 | 22.88 | 6,593,066 | +0.11(+0.48%) |
Jul 21, 2009 | 22.85 | 23.17 | 22.59 | 22.77 | 8,522,347 | +0.11(+0.49%) |
Jul 20, 2009 | 22.10 | 22.67 | 22.10 | 22.66 | 7,771,181 | +0.64(+2.89%) |
Jul 17, 2009 | 22.20 | 22.26 | 21.87 | 22.02 | 6,658,865 | -0.30(-1.36%) |
Jul 16, 2009 | 21.47 | 22.40 | 21.33 | 22.33 | 9,752,199 | +0.80(+3.73%) |
Jul 15, 2009 | 20.97 | 21.53 | 20.75 | 21.52 | 7,811,896 | +0.86(+4.17%) |
Jul 14, 2009 | 20.63 | 20.73 | 20.36 | 20.66 | 4,337,015 | +0.10(+0.50%) |
Jul 13, 2009 | 20.20 | 20.58 | 20.18 | 20.56 | 5,942,173 | +0.46(+2.29%) |
Jul 10, 2009 | 19.92 | 20.16 | 19.82 | 20.10 | 6,955,020 | +0.02(+0.10%) |
Jul 09, 2009 | 20.16 | 20.27 | 19.97 | 20.08 | 5,913,473 | +0.10(+0.49%) |
Jul 08, 2009 | 19.91 | 20.16 | 19.67 | 19.98 | 6,610,370 | +0.12(+0.62%) |
Jul 07, 2009 | 20.30 | 20.40 | 19.85 | 19.86 | 6,636,901 | -0.53(-2.58%) |
Jul 06, 2009 | 20.48 | 20.64 | 20.17 | 20.38 | 6,478,632 | -0.23(-1.10%) |
Jul 02, 2009 | 21.01 | 21.23 | 20.58 | 20.61 | 6,040,626 | -0.71(-3.32%) |