Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.17 | 21.24 | 21.00 | 21.22 | 8,793,589 | -0.02(-0.08%) |
Oct 28, 2010 | 21.23 | 21.36 | 21.14 | 21.24 | 10,682,007 | +0.07(+0.33%) |
Oct 27, 2010 | 21.14 | 21.18 | 20.94 | 21.17 | 5,763,585 | +0.15(+0.73%) |
Oct 25, 2010 | 21.42 | 21.63 | 20.98 | 21.02 | 12,843,841 | -0.29(-1.35%) |
Oct 22, 2010 | 21.23 | 21.47 | 20.92 | 21.30 | 10,038,674 | +0.02(+0.10%) |
Oct 21, 2010 | 20.81 | 21.57 | 20.73 | 21.28 | 21,294,248 | +0.70(+3.40%) |
Oct 20, 2010 | 20.25 | 20.65 | 20.25 | 20.58 | 9,477,338 | +0.33(+1.63%) |
Oct 19, 2010 | 20.26 | 20.46 | 20.19 | 20.25 | 11,270,824 | -0.17(-0.82%) |
Oct 18, 2010 | 20.29 | 20.48 | 20.22 | 20.42 | 14,109,930 | +0.10(+0.49%) |
Oct 15, 2010 | 20.74 | 20.78 | 20.28 | 20.32 | 19,412,160 | -0.30(-1.43%) |
Oct 14, 2010 | 20.65 | 20.81 | 20.48 | 20.62 | 9,330,190 | +0.03(+0.16%) |
Oct 13, 2010 | 20.62 | 20.68 | 20.46 | 20.58 | 8,712,471 | -0.01(-0.06%) |
Oct 12, 2010 | 20.52 | 20.62 | 20.44 | 20.60 | 7,597,938 | +0.03(+0.14%) |
Oct 11, 2010 | 20.50 | 20.60 | 20.43 | 20.57 | 5,467,935 | +0.08(+0.39%) |
Oct 08, 2010 | 20.49 | 20.55 | 20.27 | 20.49 | 7,366,299 | +0.16(+0.78%) |
Oct 07, 2010 | 20.25 | 20.39 | 20.17 | 20.33 | 9,147,547 | +0.09(+0.45%) |
Oct 06, 2010 | 20.08 | 20.25 | 19.99 | 20.24 | 7,513,678 | +0.10(+0.48%) |
Oct 05, 2010 | 19.94 | 20.17 | 19.87 | 20.14 | 8,419,494 | +0.31(+1.58%) |
Oct 04, 2010 | 19.86 | 19.88 | 19.66 | 19.83 | 6,795,831 | -0.03(-0.15%) |
Oct 01, 2010 | 19.86 | 20.10 | 19.71 | 19.86 | 8,112,988 | -0.02(-0.12%) |
Sep 30, 2010 | 19.88 | 20.05 | 19.82 | 19.88 | 49,366 | +0.04(+0.18%) |
Sep 29, 2010 | 19.85 | 19.99 | 19.77 | 19.84 | 6,283,931 | -0.14(-0.69%) |
Sep 28, 2010 | 19.98 | 20.05 | 19.86 | 19.98 | 8,243,601 | +0.07(+0.33%) |
Sep 27, 2010 | 20.08 | 20.15 | 19.92 | 19.92 | 8,872,589 | -0.10(-0.48%) |
Sep 24, 2010 | 20.09 | 20.66 | 19.40 | 20.01 | 26,635,716 | +0.16(+0.80%) |
Sep 23, 2010 | 19.85 | 19.97 | 19.77 | 19.85 | 986 | -0.11(-0.56%) |
Sep 22, 2010 | 19.89 | 20.17 | 19.81 | 19.97 | 14,312,127 | +0.21(+1.08%) |
Sep 21, 2010 | 19.16 | 19.76 | 19.16 | 19.75 | 19,369,256 | +0.69(+3.63%) |
Sep 20, 2010 | 18.75 | 19.07 | 18.68 | 19.06 | 6,808,354 | +0.31(+1.67%) |
Sep 17, 2010 | 18.75 | 18.83 | 18.59 | 18.75 | 12,148,530 | -0.04(-0.22%) |
Sep 15, 2010 | 18.29 | 18.81 | 18.24 | 18.79 | 8,425,966 | +0.43(+2.34%) |
Sep 14, 2010 | 17.98 | 18.45 | 17.84 | 18.36 | 10,035,653 | +0.33(+1.83%) |
Sep 13, 2010 | 18.05 | 18.13 | 17.96 | 18.03 | 6,066,681 | +0.08(+0.46%) |
Sep 10, 2010 | 17.89 | 18.04 | 17.85 | 17.95 | 6,007,540 | +0.10(+0.58%) |
Sep 09, 2010 | 18.12 | 18.12 | 17.79 | 17.84 | 11,752,750 | -0.06(-0.35%) |
Sep 08, 2010 | 17.94 | 18.10 | 17.82 | 17.91 | 10,162,645 | -0.47(-2.54%) |
Sep 07, 2010 | 18.30 | 18.52 | 18.25 | 18.37 | 1,536 | +0.06(+0.34%) |
Sep 03, 2010 | 18.27 | 18.36 | 18.12 | 18.31 | 4,934,746 | +0.10(+0.52%) |
Sep 02, 2010 | 18.04 | 18.29 | 17.99 | 18.22 | 4,461,860 | +0.22(+1.22%) |
Sep 01, 2010 | 17.78 | 18.06 | 17.77 | 18.00 | 7,211,518 | +0.36(+2.02%) |
Aug 31, 2010 | 17.63 | 17.87 | 17.58 | 17.64 | 179,380 | -0.26(-1.46%) |
Aug 30, 2010 | 18.06 | 18.18 | 17.90 | 17.90 | 5,615,773 | -0.21(-1.17%) |
Aug 27, 2010 | 18.00 | 18.14 | 17.83 | 18.11 | 7,360,438 | -0.00(-0.02%) |
Aug 26, 2010 | 18.12 | 18.39 | 17.99 | 18.12 | 4,850 | -0.17(-0.91%) |
Aug 25, 2010 | 18.05 | 18.35 | 18.05 | 18.28 | 12,882,186 | +0.07(+0.36%) |
Aug 24, 2010 | 18.26 | 18.36 | 17.94 | 18.22 | 1,920 | -0.32(-1.72%) |
Aug 23, 2010 | 18.54 | 18.81 | 18.49 | 18.54 | 7,380,228 | +0.08(+0.45%) |
Aug 20, 2010 | 18.60 | 18.62 | 18.30 | 18.45 | 9,568,285 | -0.17(-0.93%) |
Aug 19, 2010 | 18.90 | 18.93 | 18.52 | 18.63 | 1,920 | -0.35(-1.83%) |
Aug 18, 2010 | 19.06 | 19.13 | 18.85 | 18.97 | 5,003,128 | -0.03(-0.17%) |
Aug 17, 2010 | 18.90 | 19.12 | 18.80 | 19.01 | 6,119,139 | +0.18(+0.97%) |
Aug 16, 2010 | 18.85 | 18.94 | 18.66 | 18.83 | 5,742,458 | -0.10(-0.52%) |
Aug 13, 2010 | 18.92 | 19.01 | 18.73 | 18.92 | 7,363,880 | -0.04(-0.20%) |
Aug 12, 2010 | 18.67 | 19.07 | 18.67 | 18.96 | 11,445,108 | +0.07(+0.39%) |
Aug 11, 2010 | 18.90 | 18.99 | 18.65 | 18.89 | 1,536 | +0.10(+0.55%) |
Aug 10, 2010 | 18.78 | 19.30 | 18.68 | 18.78 | 6,038 | +0.01(+0.04%) |
Aug 09, 2010 | 18.68 | 18.80 | 18.63 | 18.78 | 7,211,841 | +0.09(+0.49%) |
Aug 06, 2010 | 18.68 | 18.72 | 18.44 | 18.68 | 5,429,325 | +0.05(+0.24%) |
Aug 05, 2010 | 18.63 | 18.76 | 18.44 | 18.64 | 9,186,471 | +0.00(+0.02%) |
Aug 04, 2010 | 18.39 | 18.66 | 18.37 | 18.63 | 8,086,739 | +0.24(+1.33%) |
Aug 03, 2010 | 18.53 | 18.68 | 18.36 | 18.39 | 6,115,617 | -0.14(-0.78%) |
Aug 02, 2010 | 18.39 | 18.69 | 18.30 | 18.54 | 8,032,019 | +0.41(+2.29%) |
Jul 30, 2010 | 18.12 | 18.23 | 17.80 | 18.12 | 7,136,252 | +0.03(+0.16%) |
Jul 29, 2010 | 18.32 | 18.48 | 18.08 | 18.09 | 9,894,292 | -0.46(-2.46%) |
Jul 28, 2010 | 18.55 | 18.55 | 18.16 | 18.55 | 1,149 | +0.00(+0.00%) |
Jul 27, 2010 | 18.55 | 18.71 | 18.46 | 18.55 | 1,536 | +0.03(+0.18%) |
Jul 26, 2010 | 18.24 | 18.69 | 18.24 | 18.51 | 12,225,141 | +0.30(+1.66%) |
Jul 23, 2010 | 18.30 | 18.46 | 18.15 | 18.21 | 15,362,929 | +0.31(+1.71%) |
Jul 22, 2010 | 17.87 | 18.32 | 17.72 | 17.91 | 18,320,170 | +0.60(+3.47%) |
Jul 21, 2010 | 17.69 | 17.69 | 17.16 | 17.31 | 10,998,680 | -0.38(-2.13%) |
Jul 20, 2010 | 17.68 | 17.70 | 17.47 | 17.68 | 10,756,117 | +0.04(+0.23%) |
Jul 19, 2010 | 17.64 | 17.69 | 17.53 | 17.64 | 7,793,338 | +0.07(+0.38%) |
Jul 16, 2010 | 17.57 | 17.76 | 17.46 | 17.57 | 17,859,532 | -0.07(-0.38%) |
Jul 15, 2010 | 17.82 | 17.85 | 17.37 | 17.64 | 24,603,854 | -0.26(-1.48%) |
Jul 14, 2010 | 18.04 | 18.04 | 17.77 | 17.91 | 13,665,287 | -0.21(-1.14%) |
Jul 13, 2010 | 18.21 | 18.37 | 18.00 | 18.11 | 14,643,305 | +0.02(+0.09%) |
Jul 12, 2010 | 18.15 | 18.20 | 18.03 | 18.10 | 8,657,074 | -0.08(-0.46%) |
Jul 09, 2010 | 18.18 | 18.37 | 17.98 | 18.18 | 12,040,306 | +0.22(+1.20%) |
Jul 08, 2010 | 17.81 | 17.98 | 17.61 | 17.96 | 12,870,276 | +0.25(+1.40%) |
Jul 07, 2010 | 17.28 | 17.76 | 17.19 | 17.72 | 9,843,624 | +0.41(+2.39%) |
Jul 06, 2010 | 17.39 | 17.45 | 17.18 | 17.30 | 4,260 | +0.06(+0.34%) |
Jul 02, 2010 | 17.24 | 17.37 | 16.98 | 17.24 | 10,500,768 | +0.21(+1.24%) |
Jul 01, 2010 | 16.78 | 17.09 | 16.66 | 17.03 | 14,689,752 | +0.21(+1.23%) |
Jun 30, 2010 | 17.02 | 17.02 | 16.77 | 16.83 | 417 | -0.24(-1.38%) |
Jun 29, 2010 | 17.33 | 17.41 | 16.91 | 17.06 | 14,181,940 | -0.24(-1.39%) |
Jun 25, 2010 | 17.30 | 17.46 | 16.92 | 17.30 | 18,954,652 | +0.27(+1.60%) |
Jun 24, 2010 | 17.04 | 17.19 | 16.99 | 17.03 | 14,445,649 | -0.08(-0.46%) |
Jun 23, 2010 | 17.29 | 17.36 | 17.08 | 17.11 | 12,141,255 | -0.14(-0.82%) |
Jun 22, 2010 | 17.55 | 17.64 | 17.24 | 17.25 | 11,672,968 | -0.29(-1.65%) |
Jun 21, 2010 | 17.69 | 17.80 | 17.41 | 17.54 | 9,930,991 | +0.14(+0.83%) |
Jun 18, 2010 | 17.39 | 17.73 | 17.38 | 17.39 | 18,487,382 | -0.24(-1.34%) |
Jun 17, 2010 | 17.69 | 17.70 | 17.48 | 17.63 | 12,331,005 | +0.02(+0.09%) |
Jun 16, 2010 | 17.44 | 17.67 | 17.36 | 17.61 | 15,183,585 | +0.07(+0.42%) |
Jun 15, 2010 | 17.26 | 17.55 | 17.26 | 17.54 | 917 | +0.37(+2.17%) |
Jun 14, 2010 | 17.24 | 17.51 | 17.16 | 17.16 | 10,811,478 | +0.02(+0.12%) |
Jun 11, 2010 | 16.90 | 17.19 | 16.84 | 17.14 | 9,980,315 | +0.14(+0.80%) |
Jun 10, 2010 | 17.00 | 17.04 | 16.87 | 17.01 | 12,314,822 | +0.25(+1.51%) |
Jun 09, 2010 | 17.00 | 17.06 | 16.70 | 16.76 | 17,010,680 | -0.21(-1.24%) |
Jun 08, 2010 | 17.06 | 17.06 | 16.79 | 16.97 | 15,473,998 | -0.00(-0.02%) |
Jun 07, 2010 | 17.28 | 17.47 | 16.96 | 16.97 | 13,189,382 | -0.04(-0.22%) |
Jun 04, 2010 | 17.01 | 17.30 | 16.95 | 17.01 | 13,289,536 | -0.34(-1.94%) |
Jun 03, 2010 | 17.20 | 17.48 | 17.16 | 17.34 | 12,277,387 | +0.16(+0.91%) |
Jun 02, 2010 | 17.01 | 17.19 | 16.94 | 17.19 | 12,794,480 | +0.11(+0.65%) |
Jun 01, 2010 | 17.17 | 17.32 | 17.03 | 17.08 | 16,688,802 | -0.28(-1.63%) |
May 28, 2010 | 17.36 | 17.65 | 17.32 | 17.36 | 14,773,030 | +0.07(+0.38%) |
May 27, 2010 | 17.27 | 17.32 | 17.02 | 17.30 | 11,984,007 | +0.23(+1.37%) |
May 26, 2010 | 17.37 | 17.43 | 17.03 | 17.06 | 486 | -0.11(-0.65%) |
May 25, 2010 | 17.11 | 17.21 | 16.76 | 17.17 | 243 | -0.02(-0.12%) |
May 24, 2010 | 16.70 | 17.40 | 16.64 | 17.19 | 27,082,680 | +0.47(+2.83%) |
May 21, 2010 | 16.88 | 16.94 | 16.67 | 16.72 | 39,400,088 | -0.32(-1.91%) |
May 20, 2010 | 17.16 | 17.31 | 17.04 | 17.04 | 28,735,374 | -0.47(-2.68%) |
May 19, 2010 | 17.83 | 17.88 | 17.43 | 17.51 | 27,289,446 | -0.32(-1.82%) |
May 18, 2010 | 17.62 | 18.02 | 17.49 | 17.84 | 6,713 | +0.39(+2.21%) |
May 17, 2010 | 17.76 | 17.82 | 17.30 | 17.45 | 26,159,356 | -0.44(-2.48%) |
May 14, 2010 | 17.90 | 18.14 | 17.74 | 17.90 | 16,572,571 | -0.26(-1.43%) |
May 13, 2010 | 18.38 | 18.52 | 18.13 | 18.15 | 18,166,326 | -0.51(-2.75%) |
May 12, 2010 | 18.74 | 18.74 | 18.42 | 18.67 | 25,225,392 | -0.04(-0.20%) |
May 11, 2010 | 18.74 | 18.87 | 18.64 | 18.71 | 18,181,130 | -0.32(-1.71%) |
May 10, 2010 | 18.96 | 19.06 | 18.93 | 19.03 | 14,316,986 | +0.48(+2.59%) |
May 07, 2010 | 18.83 | 18.84 | 18.33 | 18.55 | 34,370,604 | -0.33(-1.74%) |
May 06, 2010 | 18.87 | 19.40 | 18.59 | 18.88 | 8,756 | +0.30(+1.60%) |
May 05, 2010 | 18.66 | 18.77 | 18.55 | 18.58 | 32,312,950 | +0.05(+0.26%) |
May 04, 2010 | 18.57 | 19.03 | 18.43 | 18.53 | 243 | -0.99(-5.09%) |
May 03, 2010 | 19.58 | 19.64 | 19.41 | 19.53 | 16,098,956 | +0.12(+0.59%) |
Apr 30, 2010 | 19.99 | 20.09 | 19.41 | 19.41 | 20,190,260 | -0.41(-2.07%) |
Apr 29, 2010 | 19.81 | 20.12 | 19.79 | 19.82 | 19,210,212 | +0.14(+0.69%) |
Apr 28, 2010 | 19.57 | 19.93 | 19.48 | 19.69 | 32,746,528 | +0.17(+0.85%) |
Apr 27, 2010 | 19.61 | 19.62 | 19.39 | 19.52 | 35,637,352 | -0.04(-0.22%) |
Apr 26, 2010 | 20.32 | 20.32 | 19.53 | 19.56 | 50,915,188 | -0.71(-3.51%) |
Apr 23, 2010 | 21.07 | 21.20 | 20.24 | 20.28 | 62,963,716 | -0.74(-3.54%) |
Apr 22, 2010 | 24.23 | 21.41 | 19.75 | 21.02 | 122,093,544 | -3.21(-13.27%) |
Apr 21, 2010 | 24.23 | 24.57 | 24.02 | 24.23 | 63,599 | -0.40(-1.62%) |
Apr 20, 2010 | 24.40 | 24.65 | 24.37 | 24.63 | 9,289,265 | +0.24(+0.99%) |
Apr 19, 2010 | 24.21 | 24.43 | 24.14 | 24.39 | 8,292,027 | +0.09(+0.39%) |
Apr 16, 2010 | 24.34 | 24.53 | 24.13 | 24.30 | 9,729,548 | -0.17(-0.69%) |
Apr 15, 2010 | 24.21 | 24.56 | 24.21 | 24.46 | 11,419,622 | +0.09(+0.39%) |
Apr 14, 2010 | 24.42 | 24.44 | 24.03 | 24.37 | 16,126,217 | +0.09(+0.37%) |
Apr 13, 2010 | 23.81 | 24.30 | 23.71 | 24.28 | 16,301,080 | +0.37(+1.56%) |
Apr 12, 2010 | 23.81 | 23.97 | 23.68 | 23.91 | 9,513,471 | +0.07(+0.28%) |
Apr 09, 2010 | 23.77 | 23.95 | 23.70 | 23.84 | 8,713,550 | +0.12(+0.50%) |
Apr 08, 2010 | 23.82 | 23.84 | 23.69 | 23.72 | 5,331,962 | -0.11(-0.47%) |
Apr 07, 2010 | 23.84 | 23.88 | 23.73 | 23.83 | 10,447,762 | -0.09(-0.40%) |
Apr 06, 2010 | 23.87 | 24.04 | 23.84 | 23.93 | 5,350,222 | -0.10(-0.43%) |
Apr 05, 2010 | 23.93 | 24.09 | 23.80 | 24.03 | 7,101,288 | +0.09(+0.38%) |
Apr 01, 2010 | 23.98 | 23.94 | 23.94 | 23.94 | 14,650,779 | +0.01(+0.05%) |
Mar 31, 2010 | 24.01 | 24.07 | 23.89 | 23.93 | 7,204,423 | -0.19(-0.80%) |
Mar 30, 2010 | 24.19 | 24.26 | 24.06 | 24.12 | 5,302,268 | -0.02(-0.07%) |
Mar 29, 2010 | 24.09 | 24.21 | 24.05 | 24.14 | 5,855,417 | +0.12(+0.48%) |
Mar 26, 2010 | 24.14 | 24.16 | 23.86 | 24.02 | 7,666,179 | -0.12(-0.49%) |
Mar 25, 2010 | 24.30 | 24.35 | 24.05 | 24.14 | 7,954,806 | -0.07(-0.31%) |
Mar 24, 2010 | 24.40 | 24.42 | 24.17 | 24.21 | 6,251,185 | -0.19(-0.79%) |
Mar 23, 2010 | 24.53 | 24.58 | 24.25 | 24.41 | 8,623,096 | -0.12(-0.50%) |
Mar 22, 2010 | 24.34 | 24.76 | 24.25 | 24.53 | 10,707,314 | +0.17(+0.71%) |
Mar 19, 2010 | 24.23 | 24.39 | 24.15 | 24.36 | 10,513,862 | +0.12(+0.47%) |
Mar 18, 2010 | 24.01 | 24.28 | 23.97 | 24.24 | 5,814,355 | +0.26(+1.08%) |
Mar 17, 2010 | 23.86 | 24.09 | 23.80 | 23.98 | 6,004,757 | +0.12(+0.50%) |
Mar 16, 2010 | 23.98 | 23.98 | 23.77 | 23.86 | 6,254,121 | -0.13(-0.55%) |
Mar 15, 2010 | 23.95 | 24.02 | 23.85 | 24.00 | 7,581,154 | +0.23(+0.97%) |
Mar 12, 2010 | 24.02 | 24.09 | 23.68 | 23.77 | 9,042,503 | -0.14(-0.60%) |
Mar 11, 2010 | 23.96 | 24.01 | 23.60 | 23.91 | 8,879,550 | -0.13(-0.55%) |
Mar 10, 2010 | 24.32 | 24.33 | 24.00 | 24.04 | 8,008,844 | -0.21(-0.85%) |
Mar 09, 2010 | 24.28 | 24.35 | 24.20 | 24.25 | 5,489,377 | -0.06(-0.25%) |
Mar 08, 2010 | 24.39 | 24.42 | 24.22 | 24.31 | 5,436,400 | -0.02(-0.10%) |
Mar 05, 2010 | 24.20 | 24.38 | 24.10 | 24.33 | 9,108,058 | +0.18(+0.75%) |
Mar 04, 2010 | 24.14 | 24.28 | 24.00 | 24.15 | 9,158,552 | +0.02(+0.07%) |
Mar 03, 2010 | 24.24 | 24.29 | 23.89 | 24.14 | 9,818,488 | +0.23(+0.94%) |
Mar 02, 2010 | 23.47 | 24.01 | 23.47 | 23.91 | 9,699,613 | +0.48(+2.06%) |
Mar 01, 2010 | 23.36 | 23.55 | 23.29 | 23.43 | 12,368,183 | +0.14(+0.60%) |
Feb 26, 2010 | 23.37 | 23.46 | 23.16 | 23.29 | 10,620,192 | -0.07(-0.28%) |
Feb 25, 2010 | 23.45 | 23.49 | 23.18 | 23.36 | 10,813,842 | -0.20(-0.85%) |
Feb 24, 2010 | 23.42 | 23.61 | 23.30 | 23.56 | 6,577,974 | +0.25(+1.09%) |
Feb 23, 2010 | 23.59 | 23.62 | 23.28 | 23.30 | 9,450,209 | -0.32(-1.35%) |
Feb 22, 2010 | 23.61 | 23.68 | 23.35 | 23.62 | 10,314,314 | +0.08(+0.35%) |
Feb 19, 2010 | 23.47 | 23.58 | 23.28 | 23.54 | 9,549,520 | +0.07(+0.28%) |
Feb 18, 2010 | 23.51 | 23.65 | 23.39 | 23.47 | 7,136,452 | -0.11(-0.47%) |
Feb 17, 2010 | 23.38 | 23.69 | 23.35 | 23.58 | 10,997,858 | +0.29(+1.25%) |
Feb 16, 2010 | 22.97 | 23.31 | 22.91 | 23.29 | 8,331,226 | +0.42(+1.82%) |
Feb 12, 2010 | 22.86 | 22.88 | 22.88 | 22.88 | 17,562,212 | -0.04(-0.16%) |
Feb 11, 2010 | 22.98 | 23.02 | 22.82 | 22.91 | 11,491,170 | -0.05(-0.21%) |
Feb 10, 2010 | 23.09 | 23.20 | 22.87 | 22.96 | 8,350,138 | -0.10(-0.44%) |
Feb 09, 2010 | 23.20 | 23.39 | 22.95 | 23.07 | 7,821,438 | -0.06(-0.27%) |
Feb 08, 2010 | 23.16 | 23.26 | 23.04 | 23.13 | 6,980,079 | -0.02(-0.11%) |
Feb 05, 2010 | 23.02 | 23.27 | 22.93 | 23.15 | 11,138,582 | +0.10(+0.44%) |
Feb 04, 2010 | 23.40 | 23.46 | 23.05 | 23.05 | 14,505,091 | -0.47(-2.00%) |
Feb 03, 2010 | 23.83 | 23.88 | 23.48 | 23.52 | 8,949,495 | -0.40(-1.68%) |
Feb 02, 2010 | 23.65 | 23.94 | 23.57 | 23.92 | 7,184,279 | +0.31(+1.33%) |
Feb 01, 2010 | 23.55 | 23.67 | 23.31 | 23.61 | 8,781,101 | +0.05(+0.20%) |
Jan 29, 2010 | 23.82 | 23.94 | 23.53 | 23.56 | 8,106,933 | -0.25(-1.05%) |
Jan 28, 2010 | 23.60 | 24.02 | 23.12 | 23.81 | 15,878,353 | -0.29(-1.21%) |
Jan 27, 2010 | 24.19 | 24.28 | 23.72 | 24.10 | 10,930,830 | -0.06(-0.25%) |
Jan 26, 2010 | 24.03 | 24.27 | 23.97 | 24.16 | 7,344,525 | +0.04(+0.17%) |
Jan 25, 2010 | 24.12 | 24.52 | 24.04 | 24.12 | 8,495,161 | +0.09(+0.37%) |
Jan 22, 2010 | 24.29 | 24.46 | 24.00 | 24.03 | 9,893,844 | -0.35(-1.44%) |
Jan 21, 2010 | 24.92 | 24.92 | 24.28 | 24.38 | 10,506,665 | -0.49(-1.97%) |
Jan 20, 2010 | 25.09 | 25.30 | 24.58 | 24.87 | 11,599,574 | -0.26(-1.04%) |
Jan 19, 2010 | 24.61 | 25.21 | 24.60 | 25.14 | 14,162,371 | -0.05(-0.21%) |
Jan 15, 2010 | 25.18 | 25.19 | 25.19 | 25.19 | 20,132,244 | -0.06(-0.23%) |
Jan 14, 2010 | 24.87 | 25.32 | 24.75 | 25.25 | 15,109,655 | +0.55(+2.22%) |
Jan 13, 2010 | 24.51 | 24.78 | 24.45 | 24.70 | 10,532,204 | +0.25(+1.02%) |
Jan 12, 2010 | 24.03 | 24.61 | 23.97 | 24.45 | 12,525,820 | +0.38(+1.58%) |
Jan 11, 2010 | 24.23 | 24.23 | 24.03 | 24.07 | 7,222,127 | -0.14(-0.57%) |
Jan 08, 2010 | 24.18 | 24.30 | 24.07 | 24.21 | 6,866,271 | +0.06(+0.24%) |
Jan 07, 2010 | 23.73 | 24.22 | 23.70 | 24.15 | 8,337,491 | +0.38(+1.62%) |
Jan 06, 2010 | 23.73 | 23.89 | 23.62 | 23.76 | 6,943,110 | +0.08(+0.35%) |
Jan 05, 2010 | 23.85 | 23.85 | 23.61 | 23.68 | 7,958,138 | -0.16(-0.69%) |
Jan 04, 2010 | 24.13 | 24.13 | 23.58 | 23.85 | 15,225,896 | -0.16(-0.66%) |
Dec 31, 2009 | 24.08 | 24.01 | 24.01 | 24.01 | 7,400,881 | -0.13(-0.53%) |
Dec 30, 2009 | 24.08 | 24.17 | 24.04 | 24.13 | 3,567,566 | -0.09(-0.37%) |
Dec 29, 2009 | 24.18 | 24.26 | 24.09 | 24.22 | 7,480,798 | +0.02(+0.10%) |
Dec 28, 2009 | 24.06 | 24.20 | 23.96 | 24.20 | 4,562,550 | +0.14(+0.58%) |
Dec 24, 2009 | 24.12 | 24.12 | 23.99 | 24.06 | 1,689,523 | +0.02(+0.09%) |
Dec 23, 2009 | 23.92 | 24.12 | 23.92 | 24.04 | 5,063,112 | +0.04(+0.17%) |
Dec 22, 2009 | 23.97 | 24.12 | 23.81 | 24.00 | 7,819,879 | +0.43(+1.82%) |
Dec 21, 2009 | 23.63 | 23.88 | 23.51 | 23.57 | 11,632,072 | +0.00(+0.02%) |
Dec 18, 2009 | 23.58 | 23.63 | 23.23 | 23.56 | 15,317,842 | -0.16(-0.66%) |
Dec 17, 2009 | 23.87 | 23.98 | 23.68 | 23.72 | 8,891,940 | -0.62(-2.54%) |
Dec 16, 2009 | 24.14 | 24.39 | 23.88 | 24.34 | 14,102,711 | +0.20(+0.83%) |
Dec 15, 2009 | 24.07 | 24.18 | 23.93 | 24.14 | 9,626,528 | +0.02(+0.10%) |
Dec 14, 2009 | 24.16 | 24.18 | 24.00 | 24.11 | 13,191,141 | -0.23(-0.94%) |
Dec 11, 2009 | 23.73 | 24.44 | 23.60 | 24.34 | 23,781,698 | +0.59(+2.46%) |
Dec 10, 2009 | 22.90 | 23.92 | 22.89 | 23.76 | 21,528,636 | +0.88(+3.86%) |
Dec 09, 2009 | 22.59 | 22.91 | 22.52 | 22.87 | 9,868,075 | +0.32(+1.43%) |
Dec 08, 2009 | 22.74 | 22.76 | 22.54 | 22.55 | 13,341,701 | -0.36(-1.59%) |
Dec 07, 2009 | 23.13 | 23.28 | 22.80 | 22.91 | 9,461,026 | -0.28(-1.20%) |
Dec 04, 2009 | 23.23 | 23.43 | 22.96 | 23.19 | 14,763,894 | +0.09(+0.39%) |
Dec 03, 2009 | 22.88 | 23.38 | 22.82 | 23.10 | 14,481,508 | +0.21(+0.93%) |
Dec 02, 2009 | 22.50 | 22.93 | 22.50 | 22.89 | 9,533,140 | +0.30(+1.32%) |
Dec 01, 2009 | 22.37 | 22.67 | 22.32 | 22.59 | 9,691,749 | +0.27(+1.23%) |
Nov 30, 2009 | 22.41 | 22.48 | 22.26 | 22.32 | 9,863,429 | -0.11(-0.51%) |
Nov 27, 2009 | 22.34 | 22.61 | 22.01 | 22.43 | 4,795,268 | +0.03(+0.15%) |
Nov 25, 2009 | 22.70 | 22.70 | 22.36 | 22.40 | 9,859,205 | -0.02(-0.11%) |
Nov 24, 2009 | 22.37 | 22.67 | 22.30 | 22.42 | 8,390,815 | +0.06(+0.27%) |
Nov 23, 2009 | 22.49 | 22.58 | 22.26 | 22.36 | 10,875,922 | +0.13(+0.61%) |
Nov 20, 2009 | 22.38 | 22.48 | 22.16 | 22.23 | 14,013,534 | -0.25(-1.13%) |
Nov 19, 2009 | 22.66 | 22.73 | 22.46 | 22.48 | 12,270,826 | -0.30(-1.31%) |
Nov 18, 2009 | 22.51 | 22.82 | 22.46 | 22.78 | 10,338,760 | +0.30(+1.35%) |
Nov 17, 2009 | 22.43 | 22.64 | 22.43 | 22.48 | 7,362,572 | +0.04(+0.16%) |
Nov 16, 2009 | 22.46 | 22.60 | 22.31 | 22.44 | 11,461,109 | +0.01(+0.05%) |
Nov 13, 2009 | 22.52 | 22.55 | 22.34 | 22.43 | 13,123,471 | +0.02(+0.11%) |
Nov 12, 2009 | 23.26 | 23.26 | 22.31 | 22.40 | 26,831,392 | -0.96(-4.10%) |
Nov 11, 2009 | 23.59 | 23.59 | 23.25 | 23.36 | 7,528,754 | -0.16(-0.66%) |
Nov 10, 2009 | 23.00 | 23.52 | 23.00 | 23.52 | 13,910,794 | +0.49(+2.11%) |
Nov 09, 2009 | 22.64 | 23.07 | 22.55 | 23.03 | 10,052,722 | +0.48(+2.12%) |
Nov 06, 2009 | 22.42 | 22.58 | 22.23 | 22.55 | 6,647,903 | +0.19(+0.86%) |
Nov 05, 2009 | 22.17 | 22.45 | 22.15 | 22.36 | 7,425,860 | +0.28(+1.26%) |
Nov 04, 2009 | 21.97 | 22.31 | 21.97 | 22.08 | 12,539,044 | +0.02(+0.09%) |
Nov 03, 2009 | 22.24 | 22.36 | 21.97 | 22.06 | 7,147,779 | -0.26(-1.15%) |