Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.99 | 21.30 | 20.74 | 21.04 | 23,685 | +0.03(+0.15%) |
Aug 30, 2010 | 21.12 | 21.47 | 20.96 | 21.01 | 1,194,158 | -0.28(-1.30%) |
Aug 27, 2010 | 21.29 | 21.40 | 20.55 | 21.29 | 1,933,653 | +0.59(+2.86%) |
Aug 26, 2010 | 20.69 | 20.97 | 20.53 | 20.70 | 7,610 | +0.08(+0.38%) |
Aug 25, 2010 | 19.47 | 20.68 | 19.47 | 20.62 | 4,114,231 | +0.91(+4.60%) |
Aug 24, 2010 | 20.11 | 20.19 | 19.65 | 19.71 | 265 | -0.75(-3.66%) |
Aug 23, 2010 | 21.33 | 21.33 | 20.35 | 20.46 | 1,501,117 | -0.25(-1.22%) |
Aug 20, 2010 | 21.09 | 21.11 | 20.55 | 20.71 | 1,891,937 | -0.49(-2.31%) |
Aug 19, 2010 | 21.82 | 21.96 | 21.18 | 21.20 | 265 | -0.77(-3.52%) |
Aug 18, 2010 | 22.29 | 22.34 | 21.84 | 21.97 | 1,658,566 | -0.32(-1.42%) |
Aug 17, 2010 | 21.60 | 22.68 | 21.59 | 22.29 | 1,643,003 | +0.84(+3.93%) |
Aug 16, 2010 | 21.41 | 21.69 | 21.34 | 21.44 | 1,184,466 | -0.17(-0.80%) |
Aug 13, 2010 | 21.62 | 21.78 | 21.28 | 21.62 | 1,164,158 | +0.13(+0.62%) |
Aug 12, 2010 | 21.28 | 21.84 | 21.26 | 21.48 | 1,755,188 | -0.28(-1.30%) |
Aug 11, 2010 | 22.26 | 22.37 | 21.52 | 21.77 | 1,868,964 | -1.26(-5.48%) |
Aug 10, 2010 | 23.22 | 23.23 | 22.64 | 23.03 | 1,373,801 | -0.41(-1.75%) |
Aug 09, 2010 | 23.17 | 23.52 | 23.15 | 23.44 | 1,113,530 | +0.50(+2.20%) |
Aug 06, 2010 | 22.93 | 23.18 | 22.39 | 22.93 | 1,464,800 | -0.21(-0.89%) |
Aug 05, 2010 | 22.91 | 23.16 | 22.91 | 23.14 | 792,173 | +0.03(+0.14%) |
Aug 04, 2010 | 22.89 | 23.19 | 22.65 | 23.11 | 1,338,284 | +0.35(+1.56%) |
Aug 03, 2010 | 22.83 | 22.99 | 22.48 | 22.75 | 1,035,647 | -0.32(-1.40%) |
Aug 02, 2010 | 22.67 | 23.38 | 22.53 | 23.08 | 2,148,259 | +0.93(+4.20%) |
Jul 30, 2010 | 22.15 | 22.21 | 21.59 | 22.15 | 2,766,238 | +0.11(+0.50%) |
Jul 29, 2010 | 22.55 | 23.12 | 21.23 | 22.04 | 5,399,270 | -0.39(-1.72%) |
Jul 28, 2010 | 22.42 | 23.12 | 22.26 | 22.42 | 158 | -0.54(-2.37%) |
Jul 27, 2010 | 22.97 | 23.36 | 22.22 | 22.97 | 211 | +0.00(+0.00%) |
Jul 26, 2010 | 22.35 | 22.97 | 22.28 | 22.97 | 1,714,969 | +0.60(+2.68%) |
Jul 23, 2010 | 22.04 | 22.63 | 21.95 | 22.37 | 2,424,044 | +0.26(+1.18%) |
Jul 22, 2010 | 21.73 | 22.16 | 21.63 | 22.11 | 2,406,441 | +0.70(+3.28%) |
Jul 21, 2010 | 21.17 | 21.55 | 21.00 | 21.41 | 2,945,167 | +0.55(+2.65%) |
Jul 20, 2010 | 20.85 | 20.90 | 19.40 | 20.85 | 161 | +1.00(+5.04%) |
Jul 19, 2010 | 19.83 | 20.01 | 19.57 | 19.85 | 1,666,134 | +0.12(+0.60%) |
Jul 16, 2010 | 19.73 | 20.55 | 19.60 | 19.73 | 3,386,527 | -0.95(-4.57%) |
Jul 15, 2010 | 20.86 | 20.90 | 20.14 | 20.68 | 2,161,329 | -0.21(-1.02%) |
Jul 14, 2010 | 21.46 | 21.47 | 20.73 | 20.89 | 2,342,814 | -0.49(-2.29%) |
Jul 13, 2010 | 21.15 | 21.52 | 20.96 | 21.38 | 2,042,771 | +0.85(+4.15%) |
Jul 12, 2010 | 20.72 | 21.05 | 20.40 | 20.53 | 1,717,786 | -0.20(-0.99%) |
Jul 09, 2010 | 20.73 | 20.83 | 20.28 | 20.73 | 1,464,481 | +0.29(+1.42%) |
Jul 08, 2010 | 20.08 | 20.46 | 19.86 | 20.44 | 762 | +0.60(+3.01%) |
Jul 07, 2010 | 18.92 | 19.85 | 18.78 | 19.85 | 2,097,207 | +1.09(+5.79%) |
Jul 06, 2010 | 19.45 | 19.71 | 18.47 | 18.76 | 205 | -0.33(-1.73%) |
Jul 02, 2010 | 19.09 | 19.44 | 18.93 | 19.09 | 1,558,898 | -0.13(-0.70%) |
Jul 01, 2010 | 19.60 | 19.82 | 18.57 | 19.22 | 2,693,662 | -0.38(-1.93%) |
Jun 30, 2010 | 19.88 | 20.29 | 19.55 | 19.60 | 369 | -0.22(-1.11%) |
Jun 29, 2010 | 20.40 | 20.40 | 19.67 | 19.82 | 1,597,379 | -1.44(-6.77%) |
Jun 25, 2010 | 21.26 | 21.52 | 20.87 | 21.26 | 1,876,706 | +0.20(+0.93%) |
Jun 24, 2010 | 21.82 | 21.86 | 20.99 | 21.07 | 2,058,955 | -1.02(-4.60%) |
Jun 23, 2010 | 22.44 | 22.49 | 21.81 | 22.08 | 1,129,350 | -0.41(-1.82%) |
Jun 22, 2010 | 22.68 | 23.10 | 22.36 | 22.49 | 1,506,915 | -0.27(-1.18%) |
Jun 21, 2010 | 23.37 | 23.98 | 22.53 | 22.76 | 2,718,069 | +0.08(+0.35%) |
Jun 18, 2010 | 22.68 | 22.74 | 22.32 | 22.68 | 2,217,501 | +0.66(+3.00%) |
Jun 17, 2010 | 22.21 | 22.37 | 21.52 | 22.02 | 1,399,658 | -0.20(-0.92%) |
Jun 16, 2010 | 22.53 | 22.62 | 22.17 | 22.22 | 2,063,936 | -0.47(-2.08%) |
Jun 15, 2010 | 22.48 | 22.87 | 22.35 | 22.69 | 1,624,322 | +0.46(+2.05%) |
Jun 14, 2010 | 22.39 | 22.73 | 22.15 | 22.24 | 2,465,738 | +0.22(+1.00%) |
Jun 11, 2010 | 21.55 | 22.03 | 21.54 | 22.02 | 1,380,824 | +0.08(+0.36%) |
Jun 10, 2010 | 21.15 | 21.95 | 20.94 | 21.94 | 2,501,767 | +1.35(+6.53%) |
Jun 09, 2010 | 20.74 | 21.34 | 20.47 | 20.59 | 2,560,702 | +0.11(+0.54%) |
Jun 08, 2010 | 20.58 | 21.01 | 19.99 | 20.48 | 3,554,551 | -0.09(-0.46%) |
Jun 07, 2010 | 21.79 | 21.85 | 20.57 | 20.58 | 2,484,996 | -1.01(-4.67%) |
Jun 04, 2010 | 21.58 | 22.09 | 21.51 | 21.58 | 2,696,231 | -0.86(-3.82%) |
Jun 03, 2010 | 22.68 | 22.84 | 21.96 | 22.44 | 1,606,890 | -0.12(-0.52%) |
Jun 02, 2010 | 21.89 | 22.56 | 21.49 | 22.56 | 1,596,941 | +0.99(+4.60%) |
Jun 01, 2010 | 22.32 | 22.76 | 21.57 | 21.57 | 2,059,226 | -0.99(-4.39%) |
May 28, 2010 | 22.56 | 23.08 | 22.36 | 22.56 | 1,533,542 | -0.50(-2.18%) |
May 27, 2010 | 22.21 | 23.07 | 22.09 | 23.06 | 1,530,587 | +1.48(+6.85%) |
May 26, 2010 | 21.99 | 22.28 | 21.51 | 21.58 | 2,019,810 | -0.08(-0.36%) |
May 25, 2010 | 20.36 | 21.73 | 20.15 | 21.66 | 3,610,686 | +0.53(+2.49%) |
May 24, 2010 | 21.41 | 22.03 | 21.13 | 21.14 | 2,854,068 | -0.51(-2.36%) |
May 21, 2010 | 20.37 | 21.91 | 20.22 | 21.65 | 3,812,424 | +0.83(+3.97%) |
May 20, 2010 | 20.45 | 21.21 | 20.40 | 20.82 | 4,686,436 | -1.18(-5.36%) |
May 19, 2010 | 21.81 | 22.06 | 21.14 | 22.00 | 2,940,359 | -0.11(-0.50%) |
May 18, 2010 | 22.89 | 23.26 | 22.07 | 22.11 | 2,558,105 | -0.53(-2.33%) |
May 17, 2010 | 23.19 | 23.37 | 21.96 | 22.64 | 4,243,539 | -0.32(-1.41%) |
May 14, 2010 | 22.96 | 23.57 | 22.69 | 22.96 | 4,454,477 | -0.55(-2.34%) |
May 13, 2010 | 23.83 | 23.99 | 23.45 | 23.51 | 2,689,146 | -0.30(-1.26%) |
May 12, 2010 | 23.10 | 23.98 | 23.02 | 23.81 | 3,973,858 | +0.96(+4.20%) |
May 11, 2010 | 22.64 | 23.05 | 22.55 | 22.85 | 3,751,184 | +0.47(+2.11%) |
May 10, 2010 | 22.17 | 22.39 | 22.07 | 22.38 | 2,632,286 | +1.31(+6.24%) |
May 07, 2010 | 21.40 | 22.11 | 20.86 | 21.07 | 5,136,720 | -0.62(-2.87%) |
May 06, 2010 | 21.69 | 23.03 | 19.66 | 21.69 | 127 | -1.14(-4.98%) |
May 05, 2010 | 22.84 | 23.06 | 22.55 | 22.82 | 4,999,496 | -0.51(-2.18%) |
May 04, 2010 | 24.68 | 24.68 | 23.21 | 23.33 | 3,289,144 | -1.75(-7.00%) |
May 03, 2010 | 25.28 | 25.61 | 24.94 | 25.09 | 1,770,721 | -0.09(-0.34%) |
Apr 30, 2010 | 26.52 | 26.57 | 25.14 | 25.17 | 1,901,739 | -1.29(-4.88%) |
Apr 29, 2010 | 25.96 | 26.64 | 25.65 | 26.46 | 1,670,318 | +0.61(+2.34%) |
Apr 28, 2010 | 26.37 | 26.60 | 24.98 | 25.86 | 4,637,650 | -0.38(-1.44%) |
Apr 27, 2010 | 27.34 | 28.19 | 26.16 | 26.23 | 4,186,297 | -1.20(-4.36%) |
Apr 26, 2010 | 26.95 | 27.72 | 26.95 | 27.43 | 1,649,938 | +0.40(+1.48%) |
Apr 23, 2010 | 26.24 | 27.29 | 26.21 | 27.03 | 1,715,378 | +0.96(+3.68%) |
Apr 22, 2010 | 25.83 | 26.09 | 25.46 | 26.07 | 1,212,872 | -0.03(-0.12%) |
Apr 21, 2010 | 26.51 | 26.57 | 26.01 | 26.10 | 1,065,395 | -0.35(-1.31%) |
Apr 20, 2010 | 26.35 | 26.57 | 26.22 | 26.45 | 895,452 | +0.35(+1.36%) |
Apr 19, 2010 | 26.63 | 26.63 | 25.57 | 26.09 | 2,055,204 | -0.58(-2.18%) |
Apr 16, 2010 | 26.79 | 27.01 | 26.35 | 26.68 | 1,173,310 | -0.31(-1.17%) |
Apr 15, 2010 | 26.91 | 27.32 | 26.69 | 26.99 | 1,717,447 | -0.14(-0.52%) |
Apr 14, 2010 | 26.53 | 27.15 | 26.39 | 27.13 | 1,942,465 | +0.77(+2.93%) |
Apr 13, 2010 | 26.20 | 26.38 | 26.15 | 26.36 | 932,370 | -0.03(-0.12%) |
Apr 12, 2010 | 26.35 | 26.47 | 26.16 | 26.39 | 1,478,362 | +0.09(+0.36%) |
Apr 09, 2010 | 25.98 | 26.41 | 25.72 | 26.30 | 1,122,222 | +0.45(+1.73%) |
Apr 08, 2010 | 25.68 | 25.91 | 25.43 | 25.85 | 1,295,100 | -0.03(-0.12%) |
Apr 07, 2010 | 26.06 | 26.27 | 25.72 | 25.88 | 1,234,895 | -0.17(-0.66%) |
Apr 06, 2010 | 25.95 | 26.06 | 25.50 | 26.05 | 1,564,332 | +0.08(+0.30%) |
Apr 05, 2010 | 25.49 | 26.22 | 25.49 | 25.98 | 1,207,604 | +0.46(+1.82%) |
Apr 01, 2010 | 25.36 | 25.51 | 25.51 | 25.51 | 1,493,092 | +0.48(+1.92%) |
Mar 31, 2010 | 25.32 | 25.81 | 24.97 | 25.03 | 2,404,859 | -0.46(-1.79%) |
Mar 30, 2010 | 25.40 | 25.82 | 25.38 | 25.49 | 1,132,843 | +0.19(+0.75%) |
Mar 29, 2010 | 25.04 | 25.53 | 24.98 | 25.30 | 1,135,632 | +0.33(+1.32%) |
Mar 26, 2010 | 24.90 | 25.34 | 24.77 | 24.97 | 856,359 | +0.12(+0.47%) |
Mar 25, 2010 | 25.86 | 26.00 | 24.82 | 24.85 | 1,761,950 | -0.81(-3.15%) |
Mar 24, 2010 | 24.93 | 25.73 | 24.93 | 25.66 | 1,558,288 | +0.50(+2.00%) |
Mar 23, 2010 | 25.06 | 25.29 | 24.87 | 25.16 | 1,136,290 | +0.11(+0.44%) |
Mar 22, 2010 | 24.62 | 25.11 | 24.12 | 25.05 | 1,284,587 | +0.26(+1.05%) |
Mar 19, 2010 | 25.72 | 25.72 | 24.72 | 24.79 | 1,649,776 | -0.89(-3.46%) |
Mar 18, 2010 | 26.23 | 26.23 | 25.51 | 25.68 | 1,467,743 | -0.44(-1.69%) |
Mar 17, 2010 | 25.95 | 26.35 | 25.86 | 26.12 | 1,316,043 | +0.22(+0.85%) |
Mar 16, 2010 | 25.77 | 25.91 | 25.60 | 25.90 | 722,185 | +0.28(+1.07%) |
Mar 15, 2010 | 25.44 | 25.69 | 25.39 | 25.62 | 2,482,770 | -0.16(-0.64%) |
Mar 12, 2010 | 25.60 | 25.98 | 25.60 | 25.79 | 2,346,621 | +0.28(+1.11%) |
Mar 11, 2010 | 25.21 | 25.50 | 25.13 | 25.50 | 1,227,330 | +0.09(+0.37%) |
Mar 10, 2010 | 25.21 | 25.62 | 25.07 | 25.41 | 991,624 | +0.17(+0.69%) |
Mar 09, 2010 | 25.11 | 25.39 | 24.95 | 25.24 | 1,248,649 | +0.02(+0.09%) |
Mar 08, 2010 | 25.21 | 25.54 | 25.10 | 25.21 | 1,078,696 | +0.00(+0.00%) |
Mar 05, 2010 | 24.74 | 25.25 | 24.69 | 25.21 | 2,233,808 | +0.70(+2.85%) |
Mar 04, 2010 | 25.23 | 25.36 | 24.27 | 24.51 | 4,618,990 | -0.92(-3.62%) |
Mar 03, 2010 | 25.73 | 25.86 | 25.26 | 25.43 | 2,958,997 | -0.30(-1.16%) |
Mar 02, 2010 | 25.45 | 26.58 | 25.45 | 25.73 | 5,271,346 | +0.38(+1.49%) |
Mar 01, 2010 | 24.58 | 25.37 | 24.44 | 25.35 | 2,084,119 | +0.84(+3.43%) |
Feb 26, 2010 | 24.54 | 24.69 | 24.25 | 24.51 | 1,404,212 | -0.02(-0.10%) |
Feb 25, 2010 | 24.30 | 24.55 | 23.70 | 24.54 | 1,762,927 | +0.20(+0.81%) |
Feb 24, 2010 | 23.92 | 24.40 | 23.81 | 24.34 | 1,759,896 | +0.40(+1.67%) |
Feb 23, 2010 | 24.41 | 24.47 | 23.72 | 23.94 | 3,226,530 | -0.60(-2.43%) |
Feb 22, 2010 | 24.52 | 24.64 | 24.34 | 24.54 | 2,393,819 | +0.14(+0.58%) |
Feb 19, 2010 | 24.15 | 24.40 | 24.01 | 24.40 | 2,332,901 | +0.22(+0.91%) |
Feb 18, 2010 | 24.08 | 24.23 | 23.87 | 24.18 | 2,162,963 | +0.10(+0.42%) |
Feb 17, 2010 | 23.69 | 24.39 | 23.52 | 24.07 | 5,258,681 | +0.51(+2.17%) |
Feb 16, 2010 | 23.40 | 23.82 | 23.40 | 23.56 | 2,056,913 | +0.13(+0.54%) |
Feb 12, 2010 | 23.09 | 23.44 | 23.44 | 23.44 | 2,164,379 | -0.13(-0.53%) |
Feb 11, 2010 | 23.29 | 23.81 | 23.20 | 23.56 | 1,983,347 | +0.17(+0.71%) |
Feb 10, 2010 | 23.57 | 23.70 | 23.18 | 23.40 | 1,736,438 | -0.12(-0.50%) |
Feb 09, 2010 | 24.00 | 24.03 | 22.70 | 23.52 | 4,222,764 | +0.28(+1.18%) |
Feb 08, 2010 | 23.57 | 23.92 | 23.08 | 23.24 | 2,124,507 | -0.25(-1.07%) |
Feb 05, 2010 | 23.44 | 23.55 | 22.16 | 23.49 | 3,510,803 | +0.09(+0.37%) |
Feb 04, 2010 | 24.24 | 24.33 | 23.38 | 23.41 | 1,594,651 | -1.53(-6.15%) |
Feb 03, 2010 | 24.45 | 25.24 | 24.45 | 24.94 | 1,274,251 | +0.27(+1.08%) |
Feb 02, 2010 | 23.45 | 24.95 | 23.45 | 24.67 | 2,424,827 | +1.47(+6.32%) |
Feb 01, 2010 | 23.08 | 23.62 | 23.08 | 23.21 | 1,162,409 | +0.33(+1.46%) |
Jan 29, 2010 | 23.68 | 24.07 | 22.71 | 22.87 | 2,457,418 | -0.62(-2.64%) |
Jan 28, 2010 | 24.68 | 24.76 | 23.37 | 23.49 | 3,029,240 | -1.14(-4.63%) |
Jan 27, 2010 | 25.17 | 25.46 | 24.54 | 24.63 | 2,390,988 | -0.52(-2.06%) |
Jan 26, 2010 | 24.80 | 25.22 | 24.76 | 25.15 | 1,417,084 | +0.04(+0.16%) |
Jan 25, 2010 | 25.19 | 25.56 | 25.02 | 25.11 | 1,626,670 | +0.15(+0.60%) |
Jan 22, 2010 | 25.27 | 25.27 | 24.70 | 24.96 | 2,062,324 | -0.31(-1.21%) |
Jan 21, 2010 | 25.84 | 26.00 | 25.15 | 25.27 | 1,850,462 | -0.57(-2.22%) |
Jan 20, 2010 | 25.75 | 25.94 | 25.40 | 25.84 | 1,286,888 | -0.26(-0.99%) |
Jan 19, 2010 | 25.53 | 26.11 | 25.43 | 26.10 | 2,129,111 | +0.56(+2.18%) |
Jan 15, 2010 | 25.94 | 25.54 | 25.54 | 25.54 | 1,126,785 | -0.45(-1.72%) |
Jan 14, 2010 | 26.07 | 26.16 | 25.50 | 25.99 | 1,182,415 | -0.09(-0.33%) |
Jan 13, 2010 | 26.00 | 26.24 | 25.35 | 26.08 | 1,899,314 | +0.11(+0.42%) |
Jan 12, 2010 | 26.68 | 26.69 | 25.82 | 25.97 | 1,053,481 | -0.98(-3.64%) |
Jan 11, 2010 | 26.95 | 27.07 | 26.53 | 26.95 | 1,008,639 | +0.08(+0.29%) |
Jan 08, 2010 | 27.06 | 27.29 | 26.82 | 26.87 | 1,512,434 | -0.25(-0.93%) |
Jan 07, 2010 | 27.00 | 27.17 | 26.64 | 27.12 | 1,517,659 | +0.14(+0.52%) |
Jan 06, 2010 | 26.74 | 27.10 | 26.60 | 26.98 | 1,820,807 | +0.29(+1.09%) |
Jan 05, 2010 | 26.16 | 26.77 | 26.13 | 26.69 | 958,023 | +0.58(+2.22%) |
Jan 04, 2010 | 25.61 | 26.31 | 25.23 | 26.11 | 1,377,190 | +0.91(+3.61%) |
Dec 31, 2009 | 25.43 | 25.20 | 25.20 | 25.20 | 536,049 | -0.18(-0.71%) |
Dec 30, 2009 | 25.12 | 25.53 | 25.04 | 25.38 | 375,699 | +0.12(+0.47%) |
Dec 29, 2009 | 25.60 | 25.65 | 25.08 | 25.26 | 922,172 | -0.28(-1.11%) |
Dec 28, 2009 | 25.97 | 26.23 | 25.20 | 25.54 | 785,331 | -0.42(-1.63%) |
Dec 24, 2009 | 25.74 | 25.97 | 25.55 | 25.97 | 448,609 | +0.38(+1.50%) |
Dec 23, 2009 | 25.41 | 25.70 | 25.14 | 25.58 | 677,062 | +0.46(+1.84%) |
Dec 22, 2009 | 25.10 | 25.38 | 25.07 | 25.12 | 844,132 | -0.01(-0.03%) |
Dec 21, 2009 | 25.32 | 25.94 | 25.07 | 25.13 | 1,392,442 | -0.18(-0.71%) |
Dec 18, 2009 | 25.47 | 25.76 | 25.20 | 25.31 | 1,103,184 | -0.09(-0.34%) |
Dec 17, 2009 | 25.65 | 25.80 | 25.28 | 25.39 | 1,026,504 | -0.51(-1.97%) |
Dec 16, 2009 | 25.43 | 26.18 | 25.25 | 25.91 | 1,440,127 | +0.76(+3.03%) |
Dec 15, 2009 | 25.73 | 25.91 | 25.04 | 25.14 | 1,607,939 | -0.60(-2.32%) |
Dec 14, 2009 | 25.91 | 25.96 | 25.72 | 25.74 | 1,712,157 | +0.46(+1.83%) |
Dec 11, 2009 | 25.20 | 25.42 | 24.87 | 25.28 | 1,225,295 | +0.31(+1.23%) |
Dec 10, 2009 | 24.95 | 25.43 | 24.65 | 24.97 | 1,815,433 | +0.14(+0.57%) |
Dec 09, 2009 | 24.45 | 24.94 | 24.20 | 24.83 | 1,726,240 | +0.38(+1.54%) |
Dec 08, 2009 | 24.38 | 24.57 | 23.93 | 24.45 | 1,504,540 | -0.14(-0.57%) |
Dec 07, 2009 | 24.18 | 24.82 | 24.17 | 24.59 | 1,270,719 | +0.28(+1.16%) |
Dec 04, 2009 | 24.87 | 25.42 | 24.15 | 24.31 | 3,001,801 | -0.40(-1.62%) |
Dec 03, 2009 | 24.67 | 25.26 | 24.55 | 24.71 | 2,076,069 | -0.03(-0.13%) |
Dec 02, 2009 | 24.13 | 24.81 | 24.02 | 24.74 | 2,143,060 | +0.60(+2.47%) |
Dec 01, 2009 | 23.55 | 24.32 | 23.55 | 24.15 | 2,288,503 | +0.79(+3.36%) |
Nov 30, 2009 | 23.17 | 23.51 | 23.05 | 23.36 | 1,863,986 | +0.10(+0.44%) |
Nov 27, 2009 | 22.67 | 23.52 | 22.65 | 23.26 | 863,376 | -0.39(-1.66%) |
Nov 25, 2009 | 23.04 | 23.80 | 23.04 | 23.65 | 1,351,399 | +0.69(+3.01%) |
Nov 24, 2009 | 23.27 | 23.34 | 22.68 | 22.96 | 1,575,764 | -0.31(-1.35%) |
Nov 23, 2009 | 23.18 | 23.60 | 23.09 | 23.28 | 2,249,849 | +0.46(+2.00%) |
Nov 20, 2009 | 22.52 | 22.86 | 22.50 | 22.82 | 1,295,686 | -0.04(-0.17%) |
Nov 19, 2009 | 22.88 | 22.96 | 22.20 | 22.86 | 1,814,853 | -0.22(-0.95%) |
Nov 18, 2009 | 23.39 | 23.46 | 22.76 | 23.08 | 1,908,892 | -0.16(-0.71%) |
Nov 17, 2009 | 23.25 | 23.41 | 22.90 | 23.24 | 2,000,882 | -0.07(-0.30%) |
Nov 16, 2009 | 23.27 | 23.45 | 23.10 | 23.31 | 2,990,281 | +0.41(+1.78%) |
Nov 13, 2009 | 22.62 | 22.96 | 22.44 | 22.91 | 3,087,213 | +0.30(+1.32%) |
Nov 12, 2009 | 23.02 | 23.17 | 22.51 | 22.61 | 3,036,084 | -0.35(-1.54%) |
Nov 11, 2009 | 23.21 | 23.42 | 22.77 | 22.96 | 1,863,917 | -0.15(-0.65%) |
Nov 10, 2009 | 23.62 | 23.62 | 22.55 | 23.11 | 2,182,101 | -0.57(-2.39%) |
Nov 09, 2009 | 23.27 | 23.71 | 23.14 | 23.68 | 2,202,264 | +0.68(+2.97%) |
Nov 06, 2009 | 22.56 | 23.28 | 22.49 | 22.99 | 2,437,256 | +0.23(+1.00%) |
Nov 05, 2009 | 22.07 | 23.02 | 22.03 | 22.77 | 2,189,408 | +0.86(+3.94%) |
Nov 04, 2009 | 21.86 | 22.29 | 21.72 | 21.90 | 2,056,361 | +0.37(+1.71%) |
Nov 03, 2009 | 21.16 | 21.74 | 20.95 | 21.53 | 2,092,345 | +0.09(+0.44%) |
Nov 02, 2009 | 21.81 | 22.00 | 20.99 | 21.44 | 2,345,841 | -0.11(-0.51%) |
Oct 30, 2009 | 22.14 | 22.29 | 21.41 | 21.55 | 3,974,552 | -0.63(-2.83%) |
Oct 29, 2009 | 21.47 | 22.25 | 21.40 | 22.18 | 2,375,077 | +1.07(+5.06%) |
Oct 28, 2009 | 22.10 | 22.16 | 21.05 | 21.11 | 4,264,319 | -1.02(-4.61%) |
Oct 27, 2009 | 21.84 | 22.66 | 21.64 | 22.13 | 7,169,460 | +1.75(+8.59%) |
Oct 26, 2009 | 20.59 | 21.05 | 20.21 | 20.38 | 2,020,574 | -0.13(-0.61%) |
Oct 23, 2009 | 20.50 | 20.64 | 20.31 | 20.50 | 2,633,513 | -0.71(-3.37%) |
Oct 22, 2009 | 20.64 | 21.43 | 20.35 | 21.22 | 1,790,462 | +0.54(+2.62%) |
Oct 21, 2009 | 21.02 | 21.39 | 20.59 | 20.68 | 2,216,861 | -0.49(-2.30%) |
Oct 20, 2009 | 20.87 | 21.25 | 20.83 | 21.16 | 2,127,367 | -0.19(-0.88%) |
Oct 19, 2009 | 20.90 | 21.42 | 20.68 | 21.35 | 1,488,921 | +0.62(+2.99%) |
Oct 16, 2009 | 20.92 | 21.07 | 20.56 | 20.73 | 1,566,653 | -0.38(-1.82%) |
Oct 15, 2009 | 20.53 | 21.12 | 20.43 | 21.12 | 1,514,529 | +0.33(+1.59%) |
Oct 14, 2009 | 20.20 | 20.98 | 20.20 | 20.79 | 2,918,034 | +0.90(+4.54%) |
Oct 13, 2009 | 19.92 | 20.15 | 19.43 | 19.88 | 1,236,546 | -0.04(-0.20%) |
Oct 12, 2009 | 20.30 | 20.41 | 19.70 | 19.92 | 1,404,866 | -0.06(-0.31%) |
Oct 09, 2009 | 20.32 | 20.39 | 19.83 | 19.99 | 1,623,895 | -0.35(-1.74%) |
Oct 08, 2009 | 20.12 | 20.38 | 19.81 | 20.34 | 2,252,574 | +0.56(+2.82%) |
Oct 07, 2009 | 19.69 | 20.11 | 19.50 | 19.78 | 2,071,396 | +0.13(+0.68%) |
Oct 06, 2009 | 19.36 | 19.70 | 19.28 | 19.65 | 1,817,043 | +0.59(+3.09%) |
Oct 05, 2009 | 18.93 | 19.19 | 18.75 | 19.06 | 1,898,798 | +0.31(+1.68%) |
Oct 02, 2009 | 18.78 | 19.04 | 18.57 | 18.75 | 2,270,917 | -0.40(-2.09%) |
Oct 01, 2009 | 19.52 | 19.63 | 19.11 | 19.15 | 2,330,239 | -0.48(-2.44%) |
Sep 30, 2009 | 20.06 | 20.13 | 19.45 | 19.63 | 2,406,995 | -0.35(-1.73%) |
Sep 29, 2009 | 19.82 | 20.16 | 19.60 | 19.97 | 1,562,021 | +0.23(+1.15%) |
Sep 28, 2009 | 19.04 | 20.19 | 19.03 | 19.74 | 2,556,095 | +0.79(+4.14%) |
Sep 25, 2009 | 19.41 | 19.84 | 18.92 | 18.96 | 3,496,980 | -0.50(-2.58%) |
Sep 24, 2009 | 20.15 | 20.27 | 19.19 | 19.46 | 2,202,129 | -0.68(-3.39%) |
Sep 23, 2009 | 21.01 | 21.19 | 20.14 | 20.14 | 2,496,455 | -0.98(-4.64%) |
Sep 22, 2009 | 21.71 | 21.73 | 21.01 | 21.12 | 2,668,545 | -0.38(-1.75%) |
Sep 21, 2009 | 20.86 | 21.56 | 20.51 | 21.50 | 1,786,591 | +0.35(+1.63%) |
Sep 18, 2009 | 21.60 | 21.73 | 21.07 | 21.16 | 2,591,460 | -0.35(-1.64%) |
Sep 17, 2009 | 21.53 | 21.93 | 21.41 | 21.51 | 1,287,260 | +0.32(+1.52%) |
Sep 16, 2009 | 21.35 | 21.64 | 21.06 | 21.19 | 1,546,836 | -0.08(-0.37%) |
Sep 15, 2009 | 21.18 | 21.55 | 20.76 | 21.27 | 1,570,529 | +0.13(+0.59%) |
Sep 14, 2009 | 20.96 | 21.31 | 20.73 | 21.14 | 1,487,202 | +0.24(+1.13%) |
Sep 11, 2009 | 20.86 | 21.31 | 20.78 | 20.90 | 1,359,448 | +0.10(+0.49%) |
Sep 10, 2009 | 20.07 | 20.89 | 19.69 | 20.80 | 2,111,036 | +0.73(+3.64%) |
Sep 09, 2009 | 19.83 | 20.43 | 19.52 | 20.07 | 1,837,100 | +0.22(+1.11%) |
Sep 08, 2009 | 19.50 | 19.91 | 19.31 | 19.85 | 2,496,144 | +0.69(+3.61%) |
Sep 04, 2009 | 19.63 | 19.63 | 18.93 | 19.16 | 1,892,735 | -0.46(-2.36%) |
Sep 03, 2009 | 19.55 | 19.73 | 18.95 | 19.63 | 2,011,344 | +0.22(+1.13%) |
Sep 02, 2009 | 19.15 | 19.48 | 18.96 | 19.41 | 1,197,757 | +0.20(+1.06%) |