Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 25.08 | 25.69 | 25.01 | 25.08 | 41,981 | -0.34(-1.32%) |
Jun 29, 2010 | 25.39 | 25.97 | 25.27 | 25.42 | 174,443 | -1.60(-5.93%) |
Jun 25, 2010 | 27.02 | 27.13 | 26.22 | 27.02 | 103,255,960 | +0.97(+3.71%) |
Jun 24, 2010 | 26.41 | 26.51 | 25.64 | 26.05 | 84,680 | -0.59(-2.21%) |
Jun 23, 2010 | 26.23 | 26.79 | 26.05 | 26.64 | 62,900 | +0.38(+1.46%) |
Jun 22, 2010 | 26.67 | 27.12 | 26.19 | 26.26 | 46,367 | -0.37(-1.39%) |
Jun 21, 2010 | 27.10 | 27.25 | 26.49 | 26.63 | 48,979,996 | -0.21(-0.79%) |
Jun 18, 2010 | 26.84 | 26.90 | 26.29 | 26.84 | 54,400,580 | +0.51(+1.93%) |
Jun 17, 2010 | 26.45 | 26.65 | 25.98 | 26.34 | 98,407 | -0.05(-0.21%) |
Jun 16, 2010 | 26.39 | 26.64 | 26.03 | 26.39 | 171,742 | +0.18(+0.71%) |
Jun 15, 2010 | 26.21 | 26.22 | 25.53 | 26.21 | 21,159 | +0.63(+2.46%) |
Jun 14, 2010 | 26.01 | 26.22 | 25.51 | 25.58 | 70,985,160 | -0.52(-2.00%) |
Jun 11, 2010 | 25.89 | 26.15 | 25.71 | 26.10 | 45,463,132 | -0.14(-0.52%) |
Jun 10, 2010 | 26.23 | 26.29 | 25.63 | 26.23 | 163,882 | +0.80(+3.15%) |
Jun 09, 2010 | 26.14 | 26.14 | 25.36 | 25.43 | 62,132,860 | -0.45(-1.75%) |
Jun 08, 2010 | 25.25 | 25.90 | 25.04 | 25.88 | 6,130 | +0.73(+2.89%) |
Jun 07, 2010 | 25.89 | 26.12 | 25.12 | 25.16 | 64,926,564 | -0.62(-2.39%) |
Jun 04, 2010 | 25.86 | 26.51 | 25.69 | 25.77 | 77,167,576 | -1.01(-3.79%) |
Jun 03, 2010 | 27.31 | 27.36 | 26.46 | 26.79 | 45,175,188 | -0.31(-1.14%) |
Jun 02, 2010 | 27.10 | 27.14 | 26.49 | 27.10 | 57,789,808 | +0.69(+2.62%) |
Jun 01, 2010 | 26.94 | 27.38 | 26.38 | 26.40 | 21,370 | -0.71(-2.63%) |
May 28, 2010 | 27.12 | 27.64 | 26.97 | 27.12 | 60,212,072 | -0.58(-2.08%) |
May 27, 2010 | 27.12 | 27.74 | 26.99 | 27.69 | 65,455,092 | +1.12(+4.23%) |
May 26, 2010 | 26.85 | 27.06 | 26.36 | 26.57 | 41,324 | -0.11(-0.41%) |
May 25, 2010 | 25.81 | 26.73 | 25.59 | 26.68 | 386,834 | +0.22(+0.83%) |
May 24, 2010 | 27.51 | 27.58 | 26.38 | 26.46 | 71,854,400 | -0.98(-3.57%) |
May 21, 2010 | 25.36 | 27.51 | 25.36 | 27.44 | 130,764,144 | +0.90(+3.39%) |
May 20, 2010 | 26.08 | 26.89 | 25.89 | 26.54 | 171,339 | -0.44(-1.63%) |
May 19, 2010 | 26.40 | 27.17 | 26.39 | 26.98 | 94,290,872 | +0.25(+0.92%) |
May 18, 2010 | 27.83 | 27.83 | 26.41 | 26.73 | 47,117 | -0.56(-2.06%) |
May 17, 2010 | 27.36 | 27.43 | 26.56 | 27.30 | 82,389,216 | -0.03(-0.13%) |
May 14, 2010 | 27.33 | 27.47 | 26.86 | 27.33 | 88,626,976 | -0.63(-2.25%) |
May 13, 2010 | 28.39 | 28.50 | 27.94 | 27.96 | 51,525,464 | -0.62(-2.18%) |
May 12, 2010 | 28.60 | 28.63 | 27.96 | 28.58 | 69,619,480 | +0.12(+0.41%) |
May 11, 2010 | 28.84 | 29.15 | 28.32 | 28.47 | 78,399 | -0.27(-0.95%) |
May 10, 2010 | 28.73 | 29.12 | 28.38 | 28.74 | 97,155,376 | +0.82(+2.92%) |
May 07, 2010 | 28.11 | 28.67 | 27.25 | 27.93 | 106,516,448 | -0.07(-0.24%) |
May 06, 2010 | 27.99 | 29.31 | 26.92 | 27.99 | 67,369 | -1.25(-4.26%) |
May 05, 2010 | 29.06 | 29.71 | 28.62 | 29.24 | 62,821,924 | +0.14(+0.49%) |
May 04, 2010 | 29.44 | 29.71 | 28.95 | 29.10 | 69,218 | -0.73(-2.44%) |
May 03, 2010 | 29.44 | 29.96 | 29.38 | 29.82 | 45,573,944 | +0.65(+2.23%) |
Apr 30, 2010 | 30.16 | 30.18 | 28.93 | 29.17 | 78,995,600 | -0.97(-3.23%) |
Apr 29, 2010 | 30.07 | 30.37 | 29.87 | 30.15 | 53,254,392 | +0.37(+1.24%) |
Apr 28, 2010 | 29.35 | 29.95 | 29.31 | 29.78 | 70,908,248 | +0.72(+2.48%) |
Apr 27, 2010 | 29.79 | 30.40 | 28.98 | 29.06 | 53,104 | -1.01(-3.37%) |
Apr 26, 2010 | 30.68 | 30.70 | 29.96 | 30.07 | 62,559,916 | -0.72(-2.34%) |
Apr 23, 2010 | 30.65 | 30.88 | 30.32 | 30.79 | 47,421,324 | +0.14(+0.45%) |
Apr 22, 2010 | 30.77 | 30.91 | 30.17 | 30.65 | 92,210,608 | -0.42(-1.35%) |
Apr 21, 2010 | 31.54 | 31.78 | 30.83 | 31.07 | 313,689 | -0.36(-1.16%) |
Apr 20, 2010 | 31.36 | 31.62 | 31.21 | 31.43 | 20,104 | +0.34(+1.08%) |
Apr 19, 2010 | 30.99 | 31.31 | 30.55 | 31.10 | 105,290,800 | -0.11(-0.35%) |
Apr 16, 2010 | 32.66 | 32.71 | 30.93 | 31.21 | 176,913,568 | -1.55(-4.73%) |
Apr 15, 2010 | 32.65 | 33.02 | 32.54 | 32.76 | 66,287,984 | +0.05(+0.17%) |
Apr 14, 2010 | 32.47 | 32.84 | 32.05 | 32.70 | 105,852,720 | +1.27(+4.06%) |
Apr 13, 2010 | 31.54 | 31.78 | 31.41 | 31.43 | 40,758,544 | -0.18(-0.59%) |
Apr 12, 2010 | 31.54 | 31.84 | 31.45 | 31.61 | 35,958,432 | +0.11(+0.35%) |
Apr 09, 2010 | 31.43 | 31.67 | 31.14 | 31.50 | 33,410,214 | +0.15(+0.48%) |
Apr 08, 2010 | 30.94 | 31.49 | 30.70 | 31.35 | 42,138,580 | +0.30(+0.97%) |
Apr 07, 2010 | 31.40 | 31.55 | 30.84 | 31.05 | 42,168,052 | -0.36(-1.13%) |
Apr 06, 2010 | 30.99 | 31.47 | 30.93 | 31.41 | 41,149,240 | +0.45(+1.46%) |
Apr 05, 2010 | 31.02 | 31.10 | 30.69 | 30.95 | 31,151,350 | +0.00(+0.00%) |
Apr 01, 2010 | 30.85 | 30.95 | 30.95 | 30.95 | 34,876,648 | +0.33(+1.07%) |
Mar 31, 2010 | 30.32 | 30.80 | 30.28 | 30.62 | 57,051,592 | +0.12(+0.38%) |
Mar 30, 2010 | 30.73 | 30.83 | 30.36 | 30.51 | 44,269,964 | -0.19(-0.62%) |
Mar 29, 2010 | 30.97 | 31.06 | 30.43 | 30.70 | 44,721,784 | -0.11(-0.36%) |
Mar 26, 2010 | 30.82 | 31.40 | 30.66 | 30.81 | 58,057,704 | +0.05(+0.18%) |
Mar 25, 2010 | 30.78 | 31.51 | 30.72 | 30.75 | 65,783,892 | +0.00(+0.00%) |
Mar 24, 2010 | 30.41 | 30.78 | 30.25 | 30.75 | 52,667,416 | +0.25(+0.81%) |
Mar 23, 2010 | 30.01 | 30.62 | 29.96 | 30.51 | 49,295,708 | +0.57(+1.92%) |
Mar 22, 2010 | 29.48 | 29.97 | 29.45 | 29.93 | 33,895,112 | +0.20(+0.67%) |
Mar 19, 2010 | 29.92 | 30.04 | 29.52 | 29.74 | 54,086,636 | -0.13(-0.44%) |
Mar 18, 2010 | 29.94 | 29.97 | 29.53 | 29.87 | 37,982,724 | -0.10(-0.34%) |
Mar 17, 2010 | 29.64 | 30.19 | 29.61 | 29.97 | 48,102,112 | +0.38(+1.27%) |
Mar 16, 2010 | 29.67 | 29.69 | 29.21 | 29.59 | 41,708,488 | +0.12(+0.39%) |
Mar 15, 2010 | 29.24 | 29.55 | 29.15 | 29.48 | 42,580,848 | -0.05(-0.19%) |
Mar 12, 2010 | 29.66 | 29.80 | 29.32 | 29.53 | 45,841,848 | -0.02(-0.07%) |
Mar 11, 2010 | 29.37 | 29.56 | 29.29 | 29.55 | 44,017,752 | +0.17(+0.58%) |
Mar 10, 2010 | 29.34 | 29.76 | 29.30 | 29.38 | 59,726,896 | +0.35(+1.20%) |
Mar 09, 2010 | 29.01 | 29.30 | 28.78 | 29.03 | 54,147,856 | -0.12(-0.40%) |
Mar 08, 2010 | 29.32 | 29.45 | 29.06 | 29.15 | 41,683,536 | -0.15(-0.51%) |
Mar 05, 2010 | 28.96 | 29.34 | 28.87 | 29.30 | 50,842,564 | +0.61(+2.12%) |
Mar 04, 2010 | 28.42 | 28.80 | 28.51 | 28.69 | 37,189,440 | +0.27(+0.94%) |
Mar 03, 2010 | 28.50 | 28.78 | 28.29 | 28.42 | 40,275,196 | +0.07(+0.24%) |
Mar 02, 2010 | 28.73 | 29.02 | 28.31 | 28.35 | 49,524,324 | -0.27(-0.96%) |
Mar 01, 2010 | 28.76 | 28.87 | 28.34 | 28.63 | 50,568,868 | -0.10(-0.33%) |
Feb 26, 2010 | 27.85 | 28.95 | 27.78 | 28.72 | 98,930,464 | +0.91(+3.27%) |
Feb 25, 2010 | 27.48 | 27.85 | 27.17 | 27.81 | 68,264,400 | -0.14(-0.51%) |
Feb 24, 2010 | 27.41 | 28.04 | 27.37 | 27.96 | 65,236,864 | +0.66(+2.43%) |
Feb 23, 2010 | 27.99 | 28.23 | 27.21 | 27.29 | 76,304,968 | -0.66(-2.37%) |
Feb 22, 2010 | 27.65 | 28.26 | 27.55 | 27.96 | 64,127,100 | +0.56(+2.05%) |
Feb 19, 2010 | 27.45 | 27.85 | 27.31 | 27.39 | 58,881,796 | -0.24(-0.88%) |
Feb 18, 2010 | 27.33 | 27.72 | 27.22 | 27.64 | 46,457,184 | +0.24(+0.86%) |
Feb 17, 2010 | 27.55 | 27.68 | 27.21 | 27.40 | 50,623,596 | -0.02(-0.07%) |
Feb 16, 2010 | 26.66 | 27.47 | 26.52 | 27.42 | 67,819,056 | +0.77(+2.88%) |
Feb 12, 2010 | 26.46 | 26.66 | 26.66 | 26.66 | 55,601,640 | -0.05(-0.18%) |
Feb 11, 2010 | 26.58 | 26.94 | 26.25 | 26.70 | 49,434,388 | +0.10(+0.39%) |
Feb 10, 2010 | 26.44 | 27.03 | 26.36 | 26.60 | 57,449,128 | +0.33(+1.25%) |
Feb 09, 2010 | 26.14 | 26.48 | 25.90 | 26.27 | 66,014,736 | +0.57(+2.24%) |
Feb 08, 2010 | 26.20 | 26.20 | 25.54 | 25.70 | 85,198,368 | -0.51(-1.96%) |
Feb 05, 2010 | 26.44 | 26.61 | 25.34 | 26.21 | 109,920,176 | -0.03(-0.13%) |
Feb 04, 2010 | 27.23 | 27.32 | 26.24 | 26.24 | 83,471,128 | -1.52(-5.47%) |
Feb 03, 2010 | 27.77 | 28.13 | 27.49 | 27.76 | 54,611,100 | +0.01(+0.05%) |
Feb 02, 2010 | 27.24 | 27.84 | 27.17 | 27.75 | 67,212,440 | +0.69(+2.54%) |
Feb 01, 2010 | 26.76 | 27.33 | 26.66 | 27.06 | 54,643,300 | +0.41(+1.55%) |
Jan 29, 2010 | 27.13 | 27.27 | 26.55 | 26.65 | 78,402,912 | -0.37(-1.37%) |
Jan 28, 2010 | 27.16 | 27.40 | 26.50 | 27.02 | 95,048,112 | +0.10(+0.38%) |
Jan 27, 2010 | 26.24 | 27.03 | 26.05 | 26.92 | 96,900,840 | +0.61(+2.32%) |
Jan 26, 2010 | 26.69 | 27.26 | 26.20 | 26.31 | 77,370,312 | -0.53(-1.96%) |
Jan 25, 2010 | 27.21 | 27.30 | 26.58 | 26.83 | 82,665,256 | +0.03(+0.13%) |
Jan 22, 2010 | 27.82 | 28.19 | 26.57 | 26.80 | 155,818,704 | -0.94(-3.40%) |
Jan 21, 2010 | 29.45 | 29.53 | 27.59 | 27.74 | 200,940,848 | -1.96(-6.59%) |
Jan 20, 2010 | 29.43 | 29.89 | 29.23 | 29.70 | 58,353,504 | +0.08(+0.28%) |
Jan 19, 2010 | 29.70 | 29.94 | 29.36 | 29.62 | 60,980,020 | -0.27(-0.92%) |
Jan 15, 2010 | 30.32 | 29.89 | 29.89 | 29.89 | 101,904,408 | -0.69(-2.26%) |
Jan 14, 2010 | 30.25 | 30.65 | 30.18 | 30.58 | 55,437,932 | +0.30(+0.99%) |
Jan 13, 2010 | 29.80 | 30.47 | 29.34 | 30.28 | 57,877,260 | +0.52(+1.75%) |
Jan 12, 2010 | 30.10 | 30.21 | 29.39 | 29.76 | 68,836,424 | -0.71(-2.34%) |
Jan 11, 2010 | 30.88 | 30.93 | 30.32 | 30.47 | 46,557,700 | -0.10(-0.34%) |
Jan 08, 2010 | 30.36 | 30.59 | 30.17 | 30.58 | 48,381,568 | -0.08(-0.25%) |
Jan 07, 2010 | 29.97 | 30.88 | 29.84 | 30.65 | 65,548,376 | +0.54(+1.80%) |
Jan 06, 2010 | 29.74 | 30.17 | 29.64 | 30.11 | 40,518,512 | +0.26(+0.87%) |
Jan 05, 2010 | 29.28 | 30.00 | 29.28 | 29.85 | 60,214,932 | +0.53(+1.80%) |
Jan 04, 2010 | 28.60 | 29.42 | 28.52 | 29.32 | 51,816,104 | +0.84(+2.96%) |
Dec 31, 2009 | 28.45 | 28.48 | 28.48 | 28.48 | 29,469,186 | +0.10(+0.34%) |
Dec 30, 2009 | 28.21 | 28.45 | 28.18 | 28.39 | 22,680,450 | +0.03(+0.10%) |
Dec 29, 2009 | 28.52 | 28.57 | 28.34 | 28.36 | 22,813,556 | -0.40(-1.40%) |
Dec 28, 2009 | 28.61 | 28.80 | 28.41 | 28.76 | 19,077,250 | +0.13(+0.45%) |
Dec 24, 2009 | 28.49 | 28.63 | 28.37 | 28.63 | 11,640,187 | +0.23(+0.79%) |
Dec 23, 2009 | 28.60 | 28.67 | 28.33 | 28.41 | 35,842,576 | -0.26(-0.91%) |
Dec 22, 2009 | 28.71 | 28.78 | 28.50 | 28.67 | 36,216,048 | -0.03(-0.12%) |
Dec 21, 2009 | 28.40 | 28.87 | 28.37 | 28.70 | 52,650,992 | +0.71(+2.54%) |
Dec 18, 2009 | 27.70 | 28.15 | 27.37 | 27.99 | 70,410,288 | +0.46(+1.69%) |
Dec 17, 2009 | 28.07 | 28.11 | 27.47 | 27.53 | 64,752,184 | -0.46(-1.66%) |
Dec 16, 2009 | 28.14 | 28.50 | 27.94 | 27.99 | 63,784,668 | +0.06(+0.22%) |
Dec 15, 2009 | 28.37 | 28.50 | 27.77 | 27.93 | 58,871,636 | -0.62(-2.18%) |
Dec 14, 2009 | 28.30 | 28.66 | 28.26 | 28.55 | 51,699,788 | +0.55(+1.98%) |
Dec 11, 2009 | 28.02 | 28.20 | 27.85 | 28.00 | 68,198,896 | -0.21(-0.75%) |
Dec 10, 2009 | 28.27 | 28.41 | 27.79 | 28.21 | 53,225,064 | +0.05(+0.19%) |
Dec 09, 2009 | 28.20 | 28.37 | 27.75 | 28.15 | 62,166,504 | -0.01(-0.05%) |
Dec 08, 2009 | 28.03 | 28.30 | 27.77 | 28.17 | 61,244,832 | -0.03(-0.10%) |
Dec 07, 2009 | 28.46 | 28.68 | 28.07 | 28.20 | 48,187,284 | -0.33(-1.17%) |
Dec 04, 2009 | 28.88 | 29.06 | 28.18 | 28.53 | 89,952,000 | +0.23(+0.82%) |
Dec 03, 2009 | 28.91 | 29.45 | 28.24 | 28.30 | 77,975,272 | -0.36(-1.26%) |
Dec 02, 2009 | 28.81 | 28.81 | 28.35 | 28.66 | 47,450,436 | -0.20(-0.69%) |
Dec 01, 2009 | 29.13 | 29.19 | 28.45 | 28.86 | 57,366,124 | -0.18(-0.64%) |
Nov 30, 2009 | 28.41 | 29.15 | 28.36 | 29.04 | 55,928,676 | +0.79(+2.81%) |
Nov 27, 2009 | 28.01 | 28.64 | 27.85 | 28.25 | 38,374,312 | -0.57(-1.97%) |
Nov 25, 2009 | 29.17 | 29.17 | 28.67 | 28.82 | 38,229,640 | -0.22(-0.75%) |
Nov 24, 2009 | 29.57 | 29.58 | 28.87 | 29.04 | 46,615,704 | -0.55(-1.85%) |
Nov 23, 2009 | 29.36 | 29.83 | 29.19 | 29.58 | 43,576,436 | +0.56(+1.93%) |
Nov 20, 2009 | 29.03 | 29.21 | 28.81 | 29.02 | 37,061,112 | -0.06(-0.21%) |
Nov 19, 2009 | 29.46 | 29.51 | 28.89 | 29.08 | 39,322,252 | -0.57(-1.91%) |
Nov 18, 2009 | 29.49 | 29.73 | 29.35 | 29.65 | 29,877,594 | +0.15(+0.51%) |
Nov 17, 2009 | 29.34 | 29.52 | 29.08 | 29.50 | 37,814,208 | +0.08(+0.28%) |
Nov 16, 2009 | 29.56 | 29.81 | 29.23 | 29.42 | 63,664,656 | +0.10(+0.33%) |
Nov 13, 2009 | 29.38 | 29.49 | 28.95 | 29.32 | 53,626,968 | -0.27(-0.92%) |
Nov 12, 2009 | 30.13 | 30.52 | 29.39 | 29.60 | 50,409,020 | -0.70(-2.30%) |
Nov 11, 2009 | 30.31 | 30.75 | 29.93 | 30.29 | 47,794,824 | +0.10(+0.34%) |
Nov 10, 2009 | 30.17 | 30.29 | 29.77 | 30.19 | 45,295,484 | -0.12(-0.41%) |
Nov 09, 2009 | 30.03 | 30.34 | 29.60 | 30.31 | 56,805,516 | +0.59(+2.00%) |
Nov 06, 2009 | 29.49 | 29.86 | 29.33 | 29.72 | 39,712,800 | +0.36(+1.23%) |
Nov 05, 2009 | 29.12 | 30.03 | 28.98 | 29.36 | 48,091,084 | +0.51(+1.75%) |
Nov 04, 2009 | 29.54 | 29.86 | 28.79 | 28.85 | 62,234,896 | -0.34(-1.15%) |
Nov 03, 2009 | 28.77 | 29.36 | 28.69 | 29.19 | 42,977,204 | +0.08(+0.28%) |
Nov 02, 2009 | 28.83 | 29.29 | 28.38 | 29.10 | 65,246,316 | +0.55(+1.94%) |
Oct 30, 2009 | 30.04 | 30.05 | 28.52 | 28.55 | 86,102,904 | -1.76(-5.82%) |
Oct 29, 2009 | 29.54 | 30.35 | 29.23 | 30.31 | 52,504,128 | +1.14(+3.91%) |
Oct 28, 2009 | 29.89 | 29.95 | 29.05 | 29.17 | 66,798,044 | -0.83(-2.78%) |
Oct 27, 2009 | 30.07 | 30.53 | 29.85 | 30.01 | 55,704,480 | +0.05(+0.18%) |
Oct 26, 2009 | 30.84 | 30.90 | 29.77 | 29.95 | 61,552,316 | -0.96(-3.12%) |
Oct 23, 2009 | 31.16 | 31.20 | 30.73 | 30.92 | 40,436,296 | -0.33(-1.05%) |
Oct 22, 2009 | 30.70 | 31.35 | 30.64 | 31.24 | 47,385,092 | +0.72(+2.37%) |
Oct 21, 2009 | 31.46 | 31.73 | 30.52 | 30.52 | 48,252,700 | -0.94(-3.00%) |
Oct 20, 2009 | 31.59 | 31.67 | 31.29 | 31.46 | 44,789,184 | +0.03(+0.11%) |
Oct 19, 2009 | 31.73 | 31.74 | 31.07 | 31.43 | 44,489,428 | -0.05(-0.17%) |
Oct 16, 2009 | 31.92 | 32.04 | 31.44 | 31.48 | 54,802,108 | -0.75(-2.33%) |
Oct 15, 2009 | 31.69 | 32.34 | 31.69 | 32.24 | 52,810,468 | +0.00(+0.00%) |
Oct 14, 2009 | 31.21 | 32.45 | 31.87 | 32.24 | 102,910,256 | +1.03(+3.29%) |
Oct 13, 2009 | 31.20 | 31.46 | 30.44 | 31.21 | 66,754,988 | -0.29(-0.91%) |
Oct 12, 2009 | 31.24 | 31.73 | 31.00 | 31.50 | 35,414,372 | +0.16(+0.50%) |
Oct 09, 2009 | 31.07 | 31.40 | 30.81 | 31.34 | 38,087,728 | +0.38(+1.21%) |
Oct 08, 2009 | 31.47 | 31.74 | 30.79 | 30.96 | 53,556,668 | -0.27(-0.88%) |
Oct 07, 2009 | 30.49 | 31.32 | 30.39 | 31.24 | 52,878,332 | +0.54(+1.76%) |
Oct 06, 2009 | 30.32 | 30.76 | 30.12 | 30.70 | 61,000,512 | +0.76(+2.53%) |
Oct 05, 2009 | 29.04 | 30.03 | 28.95 | 29.94 | 50,372,528 | +1.33(+4.63%) |
Oct 02, 2009 | 27.90 | 28.98 | 27.70 | 28.61 | 62,999,732 | +0.37(+1.31%) |
Oct 01, 2009 | 29.63 | 29.74 | 28.24 | 28.24 | 73,969,208 | -1.67(-5.59%) |
Sep 30, 2009 | 30.59 | 30.65 | 29.65 | 29.92 | 59,899,740 | -0.72(-2.36%) |
Sep 29, 2009 | 30.65 | 30.86 | 30.33 | 30.64 | 35,048,216 | +0.48(+1.61%) |
Sep 28, 2009 | 30.02 | 30.61 | 29.83 | 30.16 | 35,445,984 | +0.36(+1.19%) |
Sep 25, 2009 | 30.14 | 30.23 | 29.59 | 29.80 | 45,497,404 | -0.49(-1.62%) |
Sep 24, 2009 | 30.87 | 31.27 | 30.22 | 30.29 | 61,831,068 | -0.47(-1.53%) |
Sep 23, 2009 | 31.68 | 31.75 | 30.71 | 30.76 | 50,447,148 | -0.68(-2.15%) |
Sep 22, 2009 | 30.59 | 31.74 | 30.37 | 31.44 | 60,272,100 | +1.02(+3.37%) |
Sep 21, 2009 | 30.41 | 30.59 | 30.19 | 30.41 | 35,172,692 | -0.27(-0.89%) |
Sep 18, 2009 | 30.89 | 30.95 | 30.52 | 30.69 | 57,855,936 | -0.01(-0.02%) |
Sep 17, 2009 | 30.24 | 30.80 | 30.18 | 30.69 | 52,290,592 | +0.89(+2.98%) |
Sep 16, 2009 | 29.60 | 30.50 | 29.50 | 29.81 | 56,597,084 | +0.32(+1.09%) |
Sep 15, 2009 | 29.77 | 30.17 | 29.05 | 29.49 | 73,216,704 | -0.38(-1.28%) |
Sep 14, 2009 | 28.73 | 29.94 | 28.68 | 29.87 | 42,397,480 | +0.85(+2.94%) |
Sep 11, 2009 | 29.45 | 29.62 | 29.00 | 29.01 | 39,982,684 | -0.36(-1.21%) |
Sep 10, 2009 | 29.17 | 29.46 | 28.81 | 29.37 | 36,783,268 | +0.11(+0.37%) |
Sep 09, 2009 | 29.08 | 29.40 | 28.94 | 29.26 | 42,524,192 | +0.22(+0.75%) |
Sep 08, 2009 | 29.21 | 29.38 | 28.57 | 29.04 | 41,144,092 | +0.14(+0.47%) |
Sep 04, 2009 | 28.90 | 29.01 | 28.53 | 28.91 | 32,049,166 | +0.16(+0.55%) |
Sep 03, 2009 | 28.15 | 28.84 | 28.07 | 28.75 | 51,295,344 | +0.85(+3.06%) |
Sep 02, 2009 | 28.34 | 28.75 | 27.82 | 27.90 | 52,533,860 | -0.56(-1.97%) |
Sep 01, 2009 | 29.41 | 29.92 | 28.37 | 28.46 | 75,378,688 | -1.22(-4.10%) |
Aug 31, 2009 | 28.97 | 29.77 | 28.71 | 29.67 | 46,856,224 | +0.37(+1.26%) |
Aug 28, 2009 | 29.91 | 29.94 | 29.02 | 29.30 | 39,942,856 | -0.36(-1.22%) |
Aug 27, 2009 | 29.39 | 29.79 | 29.04 | 29.66 | 42,435,208 | +0.10(+0.35%) |
Aug 26, 2009 | 29.62 | 29.89 | 29.30 | 29.56 | 46,720,564 | -0.19(-0.64%) |
Aug 25, 2009 | 29.62 | 30.13 | 29.56 | 29.75 | 50,961,064 | +0.39(+1.33%) |
Aug 24, 2009 | 29.94 | 30.20 | 29.32 | 29.36 | 58,960,800 | -0.44(-1.49%) |
Aug 21, 2009 | 29.26 | 29.91 | 29.04 | 29.81 | 62,784,992 | +0.85(+2.92%) |
Aug 20, 2009 | 28.35 | 29.10 | 28.32 | 28.96 | 43,407,092 | +0.69(+2.44%) |
Aug 19, 2009 | 28.09 | 28.61 | 27.99 | 28.27 | 43,038,664 | -0.20(-0.70%) |
Aug 18, 2009 | 28.06 | 28.59 | 28.03 | 28.47 | 42,541,072 | +0.44(+1.56%) |
Aug 17, 2009 | 28.13 | 28.39 | 27.79 | 28.03 | 57,339,484 | -0.95(-3.27%) |
Aug 14, 2009 | 29.10 | 29.25 | 28.54 | 28.98 | 56,277,772 | -0.31(-1.05%) |
Aug 13, 2009 | 29.17 | 29.36 | 28.54 | 29.29 | 59,138,820 | +0.47(+1.63%) |
Aug 12, 2009 | 28.12 | 28.98 | 28.01 | 28.82 | 63,077,552 | +0.66(+2.35%) |
Aug 11, 2009 | 28.86 | 29.02 | 27.95 | 28.15 | 74,193,320 | -0.99(-3.40%) |
Aug 10, 2009 | 28.69 | 29.51 | 28.68 | 29.14 | 63,980,208 | +0.23(+0.78%) |
Aug 07, 2009 | 28.18 | 29.45 | 28.11 | 28.92 | 96,246,936 | +1.10(+3.95%) |
Aug 06, 2009 | 28.86 | 28.99 | 27.46 | 27.82 | 79,353,760 | -0.70(-2.47%) |
Aug 05, 2009 | 27.54 | 28.81 | 27.49 | 28.52 | 92,733,384 | +1.26(+4.63%) |
Aug 04, 2009 | 26.81 | 27.65 | 26.74 | 27.26 | 63,461,576 | +0.22(+0.81%) |
Aug 03, 2009 | 26.71 | 27.14 | 26.62 | 27.04 | 62,890,892 | +0.66(+2.48%) |
Jul 31, 2009 | 26.20 | 26.39 | 25.89 | 26.39 | 57,251,352 | +0.12(+0.47%) |
Jul 30, 2009 | 26.03 | 26.82 | 25.87 | 26.26 | 56,420,428 | +0.48(+1.85%) |
Jul 29, 2009 | 25.80 | 26.11 | 25.56 | 25.79 | 43,842,692 | -0.21(-0.81%) |
Jul 28, 2009 | 25.77 | 26.08 | 25.70 | 26.00 | 42,519,976 | +0.10(+0.37%) |
Jul 27, 2009 | 25.72 | 26.19 | 25.70 | 25.90 | 44,647,412 | +0.01(+0.05%) |
Jul 24, 2009 | 25.98 | 26.11 | 25.53 | 25.89 | 51,747,952 | -0.16(-0.60%) |
Jul 23, 2009 | 25.23 | 26.26 | 24.97 | 26.05 | 82,801,784 | +0.90(+3.58%) |
Jul 22, 2009 | 24.85 | 25.49 | 24.72 | 25.14 | 58,792,204 | -0.08(-0.30%) |
Jul 21, 2009 | 25.40 | 25.47 | 24.99 | 25.22 | 63,731,624 | -0.03(-0.11%) |
Jul 20, 2009 | 25.27 | 25.56 | 24.98 | 25.25 | 63,777,296 | +0.06(+0.24%) |
Jul 17, 2009 | 24.86 | 25.40 | 24.70 | 25.18 | 90,437,728 | +0.52(+2.10%) |
Jul 16, 2009 | 24.24 | 24.86 | 24.04 | 24.67 | 104,628,184 | -0.09(-0.36%) |
Jul 15, 2009 | 23.97 | 25.10 | 23.90 | 24.75 | 122,863,664 | +1.07(+4.50%) |
Jul 14, 2009 | 23.57 | 23.96 | 23.25 | 23.69 | 77,394,904 | -0.01(-0.03%) |
Jul 13, 2009 | 22.65 | 23.70 | 22.63 | 23.70 | 103,152,904 | +1.62(+7.33%) |
Jul 10, 2009 | 22.74 | 22.99 | 21.99 | 22.08 | 74,757,640 | -0.87(-3.81%) |
Jul 09, 2009 | 22.45 | 23.04 | 22.44 | 22.95 | 60,990,040 | +0.53(+2.38%) |
Jul 08, 2009 | 22.48 | 22.86 | 21.70 | 22.42 | 105,147,392 | +0.02(+0.09%) |
Jul 07, 2009 | 22.28 | 22.80 | 21.94 | 22.40 | 83,046,808 | +0.14(+0.64%) |
Jul 06, 2009 | 21.87 | 22.26 | 21.57 | 22.26 | 88,838,272 | +0.23(+1.02%) |
Jul 02, 2009 | 22.77 | 23.05 | 22.03 | 22.03 | 56,176,760 | -1.02(-4.44%) |