Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.80 | 21.37 | 20.78 | 21.27 | 13,189,118 | +0.46(+2.21%) |
Oct 28, 2010 | 20.74 | 20.94 | 20.51 | 20.81 | 10,787,224 | +0.08(+0.38%) |
Oct 27, 2010 | 19.96 | 20.79 | 19.95 | 20.73 | 10,911,327 | +0.53(+2.63%) |
Oct 25, 2010 | 20.16 | 20.36 | 20.08 | 20.20 | 5,742,262 | +0.20(+0.99%) |
Oct 22, 2010 | 19.98 | 20.10 | 19.79 | 20.00 | 9,031,235 | +0.02(+0.12%) |
Oct 21, 2010 | 20.10 | 20.26 | 19.66 | 19.98 | 26,699,790 | -0.67(-3.23%) |
Oct 20, 2010 | 20.79 | 20.91 | 20.29 | 20.64 | 12,456,149 | -0.26(-1.23%) |
Oct 19, 2010 | 20.71 | 21.19 | 20.50 | 20.90 | 8,421,275 | -0.00(-0.02%) |
Oct 18, 2010 | 20.83 | 21.02 | 20.51 | 20.91 | 7,227,424 | -0.11(-0.53%) |
Oct 15, 2010 | 21.21 | 21.21 | 20.83 | 21.02 | 8,235,513 | +0.00(+0.00%) |
Oct 14, 2010 | 21.10 | 21.27 | 20.89 | 21.02 | 7,017,476 | -0.07(-0.34%) |
Oct 13, 2010 | 21.43 | 21.43 | 20.91 | 21.09 | 9,054,493 | -0.21(-0.97%) |
Oct 12, 2010 | 21.18 | 21.40 | 20.98 | 21.29 | 10,111,192 | +0.17(+0.83%) |
Oct 11, 2010 | 20.66 | 21.25 | 20.57 | 21.12 | 9,385,695 | +0.42(+2.03%) |
Oct 08, 2010 | 20.56 | 20.80 | 20.25 | 20.70 | 12,172,094 | +0.12(+0.58%) |
Oct 07, 2010 | 20.43 | 20.59 | 20.18 | 20.58 | 9,491,155 | +0.17(+0.86%) |
Oct 06, 2010 | 20.60 | 20.68 | 20.10 | 20.41 | 10,810,500 | -0.51(-2.43%) |
Oct 05, 2010 | 20.64 | 20.98 | 20.52 | 20.91 | 6,772,197 | +0.48(+2.33%) |
Oct 04, 2010 | 20.95 | 20.95 | 20.08 | 20.44 | 12,373,455 | -0.48(-2.28%) |
Oct 01, 2010 | 20.73 | 21.11 | 20.55 | 20.91 | 11,759,572 | -0.23(-1.09%) |
Sep 30, 2010 | 21.55 | 21.71 | 20.88 | 21.14 | 10,475,527 | -0.33(-1.52%) |
Sep 29, 2010 | 21.14 | 21.60 | 21.11 | 21.47 | 11,930,589 | +0.19(+0.90%) |
Sep 28, 2010 | 20.98 | 21.29 | 20.60 | 21.28 | 9,129,689 | +0.50(+2.41%) |
Sep 27, 2010 | 21.06 | 21.07 | 20.71 | 20.78 | 4,659,098 | -0.29(-1.36%) |
Sep 24, 2010 | 20.40 | 21.11 | 20.35 | 21.06 | 10,407,206 | +0.95(+4.74%) |
Sep 23, 2010 | 19.98 | 20.46 | 19.83 | 20.11 | 8,562,555 | +0.01(+0.04%) |
Sep 22, 2010 | 20.42 | 20.44 | 19.81 | 20.10 | 16,380,994 | -0.55(-2.65%) |
Sep 21, 2010 | 20.75 | 20.81 | 20.57 | 20.65 | 6,563,252 | -0.13(-0.61%) |
Sep 20, 2010 | 20.75 | 20.83 | 20.39 | 20.78 | 12,076,477 | -0.21(-1.02%) |
Sep 17, 2010 | 20.91 | 21.22 | 20.78 | 20.99 | 10,958,875 | +0.31(+1.50%) |
Sep 15, 2010 | 20.64 | 20.77 | 20.48 | 20.68 | 7,412,577 | -0.06(-0.27%) |
Sep 14, 2010 | 20.10 | 20.83 | 20.06 | 20.74 | 13,700,276 | +0.67(+3.36%) |
Sep 13, 2010 | 19.69 | 20.17 | 19.69 | 20.06 | 6,496,889 | +0.48(+2.47%) |
Sep 10, 2010 | 19.64 | 19.79 | 19.26 | 19.58 | 6,734,007 | -0.07(-0.36%) |
Sep 09, 2010 | 20.14 | 20.18 | 19.62 | 19.65 | 8,948,175 | -0.29(-1.47%) |
Sep 08, 2010 | 19.80 | 19.97 | 19.49 | 19.95 | 10,409,256 | +0.13(+0.65%) |
Sep 07, 2010 | 20.03 | 20.15 | 19.72 | 19.82 | 6,348,458 | -0.34(-1.66%) |
Sep 03, 2010 | 20.19 | 20.45 | 19.92 | 20.15 | 6,629,466 | +0.17(+0.83%) |
Sep 02, 2010 | 19.73 | 20.08 | 19.55 | 19.98 | 7,849,847 | +0.40(+2.07%) |
Sep 01, 2010 | 19.41 | 19.92 | 19.40 | 19.58 | 9,927,228 | +0.42(+2.20%) |
Aug 31, 2010 | 19.16 | 19.48 | 19.05 | 19.16 | 11,122,289 | -0.13(-0.70%) |
Aug 30, 2010 | 19.64 | 19.78 | 19.29 | 19.29 | 7,602,918 | -0.49(-2.49%) |
Aug 27, 2010 | 19.55 | 19.84 | 19.02 | 19.79 | 10,460,758 | +0.36(+1.84%) |
Aug 26, 2010 | 19.92 | 19.97 | 19.32 | 19.43 | 8,870,825 | -0.37(-1.88%) |
Aug 25, 2010 | 19.65 | 19.90 | 19.41 | 19.80 | 8,711,535 | +0.05(+0.24%) |
Aug 24, 2010 | 19.58 | 19.84 | 19.44 | 19.75 | 8,844,612 | -0.13(-0.64%) |
Aug 23, 2010 | 20.30 | 20.32 | 19.75 | 19.88 | 9,985,479 | -0.32(-1.57%) |
Aug 20, 2010 | 20.04 | 20.35 | 19.98 | 20.20 | 6,549,415 | +0.12(+0.59%) |
Aug 19, 2010 | 20.24 | 20.48 | 19.99 | 20.08 | 7,276,186 | -0.27(-1.33%) |
Aug 18, 2010 | 20.12 | 20.50 | 19.98 | 20.35 | 9,505,944 | +0.19(+0.93%) |
Aug 17, 2010 | 20.02 | 20.39 | 19.91 | 20.16 | 7,564,664 | +0.23(+1.17%) |
Aug 16, 2010 | 19.68 | 20.10 | 19.43 | 19.93 | 7,445,617 | +0.06(+0.28%) |
Aug 13, 2010 | 20.12 | 20.37 | 19.87 | 19.87 | 10,369,003 | -0.37(-1.80%) |
Aug 12, 2010 | 19.89 | 21.31 | 19.27 | 20.24 | 18,858,942 | -1.07(-5.03%) |
Aug 11, 2010 | 21.46 | 21.52 | 21.19 | 21.31 | 10,856,428 | -0.56(-2.58%) |
Aug 10, 2010 | 21.85 | 21.95 | 21.51 | 21.87 | 10,239,297 | -0.14(-0.61%) |
Aug 09, 2010 | 22.15 | 22.18 | 21.81 | 22.01 | 5,035,211 | -0.02(-0.07%) |
Aug 06, 2010 | 21.78 | 22.16 | 21.66 | 22.02 | 5,703,875 | +0.03(+0.14%) |
Aug 05, 2010 | 22.06 | 22.34 | 21.88 | 21.99 | 5,479,725 | -0.13(-0.61%) |
Aug 04, 2010 | 22.04 | 22.16 | 21.76 | 22.13 | 4,245,170 | +0.13(+0.61%) |
Aug 03, 2010 | 22.10 | 22.12 | 21.81 | 21.99 | 4,760,006 | -0.15(-0.68%) |
Aug 02, 2010 | 22.18 | 22.25 | 21.85 | 22.14 | 7,835,880 | +0.11(+0.50%) |
Jul 30, 2010 | 21.74 | 22.20 | 21.34 | 22.03 | 11,302,703 | +0.09(+0.40%) |
Jul 29, 2010 | 22.53 | 22.72 | 21.70 | 21.95 | 11,539,588 | -0.54(-2.42%) |
Jul 28, 2010 | 22.71 | 22.83 | 22.38 | 22.49 | 7,324,503 | -0.34(-1.49%) |
Jul 27, 2010 | 23.12 | 23.20 | 22.78 | 22.83 | 12,168,525 | -0.28(-1.20%) |
Jul 26, 2010 | 22.96 | 23.14 | 22.63 | 23.11 | 8,353,254 | +0.06(+0.27%) |
Jul 23, 2010 | 22.62 | 23.16 | 22.24 | 23.04 | 13,179,546 | +0.33(+1.46%) |
Jul 22, 2010 | 21.84 | 22.82 | 21.72 | 22.71 | 14,527,324 | +0.77(+3.53%) |
Jul 21, 2010 | 22.25 | 22.31 | 21.62 | 21.94 | 12,781,198 | -0.51(-2.28%) |
Jul 20, 2010 | 22.07 | 22.47 | 21.64 | 22.45 | 12,551,798 | -0.21(-0.91%) |
Jul 19, 2010 | 21.89 | 22.66 | 21.89 | 22.66 | 11,739,169 | +0.88(+4.06%) |
Jul 16, 2010 | 22.31 | 22.36 | 21.73 | 21.77 | 12,049,331 | -0.75(-3.33%) |
Jul 15, 2010 | 22.25 | 22.58 | 21.88 | 22.52 | 10,698,381 | +0.28(+1.28%) |
Jul 14, 2010 | 22.69 | 22.98 | 22.07 | 22.24 | 11,965,439 | -0.36(-1.61%) |
Jul 13, 2010 | 22.13 | 22.77 | 22.06 | 22.60 | 12,071,112 | +0.63(+2.87%) |
Jul 12, 2010 | 21.76 | 22.27 | 21.72 | 21.97 | 8,919,903 | +0.17(+0.80%) |
Jul 09, 2010 | 21.32 | 21.84 | 21.21 | 21.80 | 9,157,730 | +0.47(+2.22%) |
Jul 08, 2010 | 21.28 | 21.39 | 21.00 | 21.32 | 16,296,343 | +0.09(+0.42%) |
Jul 07, 2010 | 20.07 | 21.27 | 19.97 | 21.23 | 17,395,574 | +1.20(+5.98%) |
Jul 06, 2010 | 20.21 | 20.48 | 19.86 | 20.04 | 13,097,955 | +0.05(+0.24%) |
Jul 02, 2010 | 20.21 | 20.21 | 19.68 | 19.99 | 6,197,146 | -0.17(-0.82%) |
Jul 01, 2010 | 19.91 | 20.30 | 19.59 | 20.15 | 11,770,133 | +0.22(+1.11%) |
Jun 30, 2010 | 20.02 | 20.38 | 19.88 | 19.93 | 10,104,648 | -0.02(-0.08%) |
Jun 29, 2010 | 20.24 | 20.33 | 19.82 | 19.95 | 11,442,456 | -0.49(-2.38%) |
Jun 25, 2010 | 20.54 | 20.58 | 20.11 | 20.44 | 6,606,397 | -0.01(-0.05%) |
Jun 24, 2010 | 20.77 | 20.78 | 20.33 | 20.45 | 7,010,872 | -0.28(-1.33%) |
Jun 23, 2010 | 20.56 | 20.95 | 20.37 | 20.72 | 6,895,263 | +0.19(+0.92%) |
Jun 22, 2010 | 20.79 | 21.11 | 20.45 | 20.53 | 6,326,769 | -0.23(-1.10%) |
Jun 21, 2010 | 21.29 | 21.41 | 20.63 | 20.76 | 7,591,521 | -0.39(-1.83%) |
Jun 18, 2010 | 21.06 | 21.31 | 21.00 | 21.15 | 8,979,525 | +0.11(+0.53%) |
Jun 17, 2010 | 21.20 | 21.22 | 20.68 | 21.04 | 8,069,631 | +0.00(+0.00%) |
Jun 16, 2010 | 20.70 | 21.20 | 20.51 | 21.04 | 9,476,392 | +0.24(+1.14%) |
Jun 15, 2010 | 19.80 | 20.91 | 19.65 | 20.80 | 15,192,769 | +1.19(+6.08%) |
Jun 14, 2010 | 19.91 | 20.11 | 19.55 | 19.61 | 8,143,213 | -0.17(-0.88%) |
Jun 11, 2010 | 19.13 | 19.89 | 19.13 | 19.78 | 9,538,996 | +0.38(+1.95%) |
Jun 10, 2010 | 19.08 | 19.52 | 18.95 | 19.40 | 11,843,511 | +0.63(+3.36%) |
Jun 09, 2010 | 19.14 | 19.36 | 18.69 | 18.77 | 10,654,163 | -0.28(-1.49%) |
Jun 08, 2010 | 19.24 | 19.24 | 18.52 | 19.06 | 15,719,845 | -0.11(-0.58%) |
Jun 07, 2010 | 19.76 | 19.97 | 19.10 | 19.17 | 15,690,357 | -0.53(-2.67%) |
Jun 04, 2010 | 19.65 | 20.23 | 19.59 | 19.69 | 22,956,552 | -0.22(-1.12%) |
Jun 03, 2010 | 19.46 | 20.15 | 19.45 | 19.92 | 13,280,458 | +0.46(+2.36%) |
Jun 02, 2010 | 18.92 | 19.47 | 18.77 | 19.46 | 9,036,566 | +0.60(+3.17%) |
Jun 01, 2010 | 19.12 | 19.44 | 18.84 | 18.86 | 7,719,643 | -0.43(-2.25%) |
May 28, 2010 | 19.63 | 19.64 | 19.00 | 19.29 | 8,574,777 | -0.34(-1.73%) |
May 27, 2010 | 19.22 | 19.64 | 19.21 | 19.63 | 10,503,715 | +0.87(+4.63%) |
May 26, 2010 | 18.84 | 19.22 | 18.73 | 18.77 | 11,530,027 | +0.03(+0.17%) |
May 25, 2010 | 18.22 | 18.76 | 17.95 | 18.73 | 12,503,142 | +0.05(+0.25%) |
May 24, 2010 | 19.01 | 19.24 | 18.67 | 18.69 | 9,640,885 | -0.52(-2.71%) |
May 21, 2010 | 18.51 | 19.58 | 18.37 | 19.21 | 17,948,780 | +0.34(+1.80%) |
May 20, 2010 | 18.54 | 19.18 | 18.35 | 18.87 | 16,734,180 | -0.27(-1.40%) |
May 19, 2010 | 18.93 | 19.37 | 18.71 | 19.14 | 9,646,123 | +0.15(+0.79%) |
May 18, 2010 | 19.63 | 19.74 | 18.88 | 18.99 | 11,401,344 | -0.57(-2.91%) |
May 17, 2010 | 18.73 | 19.61 | 18.73 | 19.55 | 14,646,176 | +0.70(+3.73%) |
May 14, 2010 | 19.23 | 19.25 | 18.44 | 18.85 | 12,922,395 | -0.47(-2.43%) |
May 13, 2010 | 19.86 | 20.02 | 19.23 | 19.32 | 11,553,593 | -0.82(-4.05%) |
May 12, 2010 | 19.88 | 20.18 | 19.64 | 20.14 | 8,758,703 | +0.49(+2.51%) |
May 11, 2010 | 19.98 | 19.99 | 19.35 | 19.64 | 9,108,802 | -0.13(-0.67%) |
May 10, 2010 | 19.62 | 20.05 | 19.52 | 19.78 | 8,228,633 | +0.62(+3.23%) |
May 07, 2010 | 19.13 | 19.68 | 18.55 | 19.16 | 15,944,164 | -0.22(-1.13%) |
May 06, 2010 | 19.77 | 20.04 | 18.22 | 19.38 | 14,866,984 | -0.47(-2.37%) |
May 05, 2010 | 19.96 | 20.25 | 19.53 | 19.85 | 10,422,416 | -0.13(-0.63%) |
May 04, 2010 | 20.48 | 20.48 | 19.66 | 19.97 | 12,524,087 | -0.68(-3.30%) |
May 03, 2010 | 20.30 | 20.77 | 20.29 | 20.66 | 7,720,078 | +0.44(+2.17%) |
Apr 30, 2010 | 21.07 | 21.09 | 20.18 | 20.22 | 12,604,432 | -0.78(-3.73%) |
Apr 29, 2010 | 20.65 | 21.06 | 20.58 | 21.00 | 13,399,171 | +0.13(+0.60%) |
Apr 28, 2010 | 20.89 | 20.95 | 20.58 | 20.87 | 10,905,035 | +0.26(+1.25%) |
Apr 27, 2010 | 21.16 | 21.20 | 20.53 | 20.62 | 16,167,499 | -0.73(-3.42%) |
Apr 26, 2010 | 21.35 | 21.59 | 21.27 | 21.35 | 4,848,848 | -0.05(-0.26%) |
Apr 23, 2010 | 21.56 | 21.61 | 21.04 | 21.40 | 7,000,742 | -0.17(-0.80%) |
Apr 22, 2010 | 21.12 | 21.63 | 20.69 | 21.57 | 8,878,407 | +0.24(+1.14%) |
Apr 21, 2010 | 21.83 | 21.95 | 20.84 | 21.33 | 11,462,811 | -0.32(-1.48%) |
Apr 20, 2010 | 21.36 | 21.67 | 21.33 | 21.65 | 6,196,461 | +0.28(+1.32%) |
Apr 19, 2010 | 21.49 | 21.64 | 21.00 | 21.37 | 7,781,942 | -0.18(-0.84%) |
Apr 16, 2010 | 21.70 | 21.70 | 21.26 | 21.55 | 7,718,346 | -0.19(-0.87%) |
Apr 15, 2010 | 21.56 | 21.84 | 21.04 | 21.74 | 5,996,998 | +0.06(+0.29%) |
Apr 14, 2010 | 21.36 | 21.70 | 21.33 | 21.67 | 7,364,464 | +0.63(+3.02%) |
Apr 13, 2010 | 20.91 | 21.09 | 20.78 | 21.04 | 4,532,716 | +0.16(+0.79%) |
Apr 12, 2010 | 20.78 | 21.01 | 20.71 | 20.87 | 4,350,158 | +0.20(+0.95%) |
Apr 09, 2010 | 20.58 | 20.72 | 20.48 | 20.68 | 3,290,829 | +0.13(+0.61%) |
Apr 08, 2010 | 20.74 | 20.77 | 20.37 | 20.55 | 5,653,377 | -0.28(-1.35%) |
Apr 07, 2010 | 20.77 | 21.03 | 20.55 | 20.84 | 7,360,131 | +0.04(+0.19%) |
Apr 06, 2010 | 20.61 | 20.91 | 20.50 | 20.80 | 7,564,734 | +0.15(+0.72%) |
Apr 05, 2010 | 20.09 | 20.77 | 20.09 | 20.65 | 6,296,995 | +0.52(+2.57%) |
Apr 01, 2010 | 20.14 | 20.13 | 20.13 | 20.13 | 6,206,531 | +0.14(+0.71%) |
Mar 31, 2010 | 19.99 | 20.18 | 19.93 | 19.99 | 7,925,671 | -0.17(-0.86%) |
Mar 30, 2010 | 20.18 | 20.26 | 19.92 | 20.16 | 7,515,428 | +0.01(+0.04%) |
Mar 29, 2010 | 20.04 | 20.30 | 20.00 | 20.15 | 11,414,193 | +0.24(+1.22%) |
Mar 26, 2010 | 19.94 | 20.19 | 19.75 | 19.91 | 9,451,072 | -0.04(-0.20%) |
Mar 25, 2010 | 20.34 | 20.57 | 19.92 | 19.95 | 14,169,311 | -0.28(-1.39%) |
Mar 24, 2010 | 21.13 | 21.13 | 20.18 | 20.23 | 18,208,604 | -1.18(-5.53%) |
Mar 23, 2010 | 21.33 | 21.49 | 21.09 | 21.42 | 6,445,776 | +0.20(+0.92%) |
Mar 22, 2010 | 20.80 | 21.31 | 20.71 | 21.22 | 5,322,719 | +0.37(+1.77%) |
Mar 19, 2010 | 21.30 | 21.33 | 20.59 | 20.85 | 11,208,704 | -0.36(-1.70%) |
Mar 18, 2010 | 21.35 | 21.54 | 21.02 | 21.21 | 7,958,208 | -0.20(-0.92%) |
Mar 17, 2010 | 21.20 | 21.56 | 21.16 | 21.41 | 7,175,634 | +0.30(+1.41%) |
Mar 16, 2010 | 20.66 | 21.24 | 20.66 | 21.11 | 6,978,901 | +0.45(+2.20%) |
Mar 15, 2010 | 20.57 | 20.85 | 20.54 | 20.66 | 6,813,033 | -0.20(-0.98%) |
Mar 12, 2010 | 20.81 | 20.96 | 20.73 | 20.86 | 7,668,555 | +0.09(+0.41%) |
Mar 11, 2010 | 20.97 | 21.04 | 20.66 | 20.77 | 11,216,987 | -0.31(-1.49%) |
Mar 10, 2010 | 20.81 | 21.15 | 20.81 | 21.09 | 6,210,510 | +0.22(+1.05%) |
Mar 09, 2010 | 20.86 | 21.01 | 20.73 | 20.87 | 5,793,410 | -0.01(-0.04%) |
Mar 08, 2010 | 21.01 | 21.06 | 20.87 | 20.87 | 4,552,360 | -0.06(-0.30%) |
Mar 05, 2010 | 20.80 | 21.08 | 20.64 | 20.94 | 7,244,315 | +0.38(+1.87%) |
Mar 04, 2010 | 20.38 | 20.62 | 20.21 | 20.55 | 6,126,712 | +0.02(+0.08%) |
Mar 03, 2010 | 20.77 | 20.90 | 20.46 | 20.54 | 6,199,408 | -0.14(-0.68%) |
Mar 02, 2010 | 20.73 | 20.97 | 20.56 | 20.68 | 7,239,123 | -0.02(-0.08%) |
Mar 01, 2010 | 20.44 | 20.76 | 20.37 | 20.69 | 6,722,305 | +0.45(+2.21%) |
Feb 26, 2010 | 20.37 | 20.41 | 20.10 | 20.25 | 6,846,855 | -0.12(-0.58%) |
Feb 25, 2010 | 19.99 | 20.43 | 19.93 | 20.37 | 8,408,309 | +0.05(+0.27%) |
Feb 24, 2010 | 19.88 | 20.59 | 19.82 | 20.31 | 15,174,258 | +0.60(+3.02%) |
Feb 23, 2010 | 19.82 | 19.94 | 19.52 | 19.71 | 9,965,985 | -0.27(-1.37%) |
Feb 22, 2010 | 20.22 | 20.22 | 19.88 | 19.99 | 7,178,393 | -0.16(-0.82%) |
Feb 19, 2010 | 19.94 | 20.26 | 19.86 | 20.15 | 6,905,713 | +0.15(+0.74%) |
Feb 18, 2010 | 19.73 | 20.09 | 19.60 | 20.00 | 10,194,139 | +0.33(+1.67%) |
Feb 17, 2010 | 19.64 | 19.80 | 19.49 | 19.68 | 6,218,665 | +0.05(+0.24%) |
Feb 16, 2010 | 19.40 | 19.73 | 19.33 | 19.63 | 6,484,356 | +0.38(+1.95%) |
Feb 12, 2010 | 19.06 | 19.25 | 19.25 | 19.25 | 7,851,418 | +0.08(+0.41%) |
Feb 11, 2010 | 18.72 | 19.30 | 18.63 | 19.17 | 14,642,479 | +0.40(+2.13%) |
Feb 10, 2010 | 18.59 | 18.87 | 18.52 | 18.77 | 7,414,254 | +0.11(+0.59%) |
Feb 09, 2010 | 18.64 | 18.94 | 18.49 | 18.66 | 10,212,809 | +0.27(+1.49%) |
Feb 08, 2010 | 18.46 | 18.77 | 18.16 | 18.39 | 7,414,800 | +0.00(+0.00%) |
Feb 05, 2010 | 18.18 | 18.49 | 17.95 | 18.39 | 15,315,630 | +0.26(+1.46%) |
Feb 04, 2010 | 18.76 | 18.80 | 17.99 | 18.13 | 13,629,455 | -0.96(-5.02%) |
Feb 03, 2010 | 18.80 | 19.18 | 18.70 | 19.08 | 8,328,391 | +0.19(+0.99%) |
Feb 02, 2010 | 18.75 | 18.97 | 18.60 | 18.90 | 6,072,451 | +0.23(+1.21%) |
Feb 01, 2010 | 18.30 | 18.77 | 18.29 | 18.67 | 7,251,973 | +0.31(+1.70%) |
Jan 29, 2010 | 18.62 | 19.03 | 18.27 | 18.36 | 16,199,361 | -0.33(-1.79%) |
Jan 28, 2010 | 19.05 | 19.05 | 18.37 | 18.69 | 10,909,290 | -0.37(-1.92%) |
Jan 27, 2010 | 18.90 | 19.25 | 18.75 | 19.06 | 9,037,244 | +0.20(+1.07%) |
Jan 26, 2010 | 18.90 | 19.02 | 18.75 | 18.86 | 10,577,323 | -0.12(-0.66%) |
Jan 25, 2010 | 18.69 | 19.21 | 18.66 | 18.98 | 14,849,374 | +0.42(+2.26%) |
Jan 22, 2010 | 19.53 | 19.60 | 18.51 | 18.56 | 17,713,612 | -1.10(-5.58%) |
Jan 21, 2010 | 18.75 | 19.78 | 18.45 | 19.66 | 26,626,446 | +1.02(+5.47%) |
Jan 20, 2010 | 18.53 | 18.69 | 18.19 | 18.64 | 11,798,602 | +0.05(+0.25%) |
Jan 19, 2010 | 18.61 | 18.64 | 18.34 | 18.59 | 9,161,021 | +0.28(+1.53%) |
Jan 15, 2010 | 18.78 | 18.31 | 18.31 | 18.31 | 9,083,914 | -0.46(-2.45%) |
Jan 14, 2010 | 18.66 | 18.81 | 18.51 | 18.77 | 6,301,834 | -0.12(-0.62%) |
Jan 13, 2010 | 18.81 | 18.95 | 18.39 | 18.89 | 9,024,895 | +0.16(+0.87%) |
Jan 12, 2010 | 18.97 | 19.04 | 18.54 | 18.72 | 7,849,023 | -0.54(-2.79%) |
Jan 11, 2010 | 19.47 | 19.57 | 19.00 | 19.26 | 7,207,783 | -0.20(-1.04%) |
Jan 08, 2010 | 19.11 | 19.50 | 18.99 | 19.46 | 6,429,425 | +0.28(+1.46%) |
Jan 07, 2010 | 19.36 | 19.36 | 18.96 | 19.18 | 11,884,163 | -0.19(-1.00%) |
Jan 06, 2010 | 19.46 | 19.76 | 19.23 | 19.38 | 8,129,096 | -0.13(-0.68%) |
Jan 05, 2010 | 19.72 | 19.84 | 19.35 | 19.51 | 4,456,419 | -0.25(-1.26%) |
Jan 04, 2010 | 19.73 | 19.95 | 19.64 | 19.76 | 3,627,996 | +0.25(+1.28%) |
Dec 31, 2009 | 19.77 | 19.51 | 19.51 | 19.51 | 2,888,614 | -0.23(-1.14%) |
Dec 30, 2009 | 19.47 | 19.81 | 19.43 | 19.74 | 3,066,500 | +0.26(+1.32%) |
Dec 29, 2009 | 19.70 | 19.70 | 19.39 | 19.48 | 2,936,169 | -0.16(-0.83%) |
Dec 28, 2009 | 19.80 | 19.81 | 19.54 | 19.64 | 2,827,822 | -0.10(-0.51%) |
Dec 24, 2009 | 19.60 | 19.74 | 19.53 | 19.74 | 1,228,363 | +0.23(+1.20%) |
Dec 23, 2009 | 19.60 | 19.60 | 19.38 | 19.51 | 2,712,756 | +0.00(+0.00%) |
Dec 22, 2009 | 19.50 | 19.70 | 19.43 | 19.51 | 3,995,548 | +0.05(+0.24%) |
Dec 21, 2009 | 19.27 | 19.53 | 19.27 | 19.46 | 5,086,393 | +0.27(+1.42%) |
Dec 18, 2009 | 19.05 | 19.27 | 18.91 | 19.19 | 7,167,539 | +0.20(+1.07%) |
Dec 17, 2009 | 19.25 | 19.30 | 18.85 | 18.99 | 7,113,547 | -0.30(-1.53%) |
Dec 16, 2009 | 18.62 | 19.37 | 18.61 | 19.29 | 13,122,165 | +0.68(+3.64%) |
Dec 15, 2009 | 18.55 | 18.77 | 18.45 | 18.61 | 5,572,725 | -0.04(-0.21%) |
Dec 14, 2009 | 18.51 | 18.67 | 18.30 | 18.65 | 5,870,534 | +0.19(+1.05%) |
Dec 11, 2009 | 18.80 | 18.83 | 18.33 | 18.45 | 5,576,700 | -0.22(-1.17%) |
Dec 10, 2009 | 18.72 | 18.90 | 18.62 | 18.67 | 6,119,885 | -0.02(-0.08%) |
Dec 09, 2009 | 18.51 | 18.69 | 18.26 | 18.69 | 9,683,629 | +0.18(+0.97%) |
Dec 08, 2009 | 18.04 | 18.70 | 17.88 | 18.51 | 14,375,063 | +0.41(+2.28%) |
Dec 07, 2009 | 18.21 | 18.40 | 17.99 | 18.09 | 5,250,591 | -0.10(-0.56%) |
Dec 04, 2009 | 18.26 | 18.36 | 17.81 | 18.20 | 10,174,082 | +0.12(+0.69%) |
Dec 03, 2009 | 18.21 | 18.34 | 18.06 | 18.07 | 10,667,643 | -0.19(-1.02%) |
Dec 02, 2009 | 18.20 | 18.46 | 18.12 | 18.26 | 5,223,509 | +0.02(+0.13%) |
Dec 01, 2009 | 17.95 | 18.33 | 17.95 | 18.23 | 7,396,127 | +0.61(+3.45%) |
Nov 30, 2009 | 17.56 | 17.75 | 17.46 | 17.63 | 5,080,116 | +0.01(+0.04%) |
Nov 27, 2009 | 17.39 | 17.77 | 17.29 | 17.62 | 2,312,986 | -0.28(-1.57%) |
Nov 25, 2009 | 17.70 | 17.92 | 17.67 | 17.90 | 4,647,580 | +0.23(+1.28%) |
Nov 24, 2009 | 17.55 | 17.74 | 17.46 | 17.67 | 3,923,948 | +0.14(+0.80%) |
Nov 23, 2009 | 17.56 | 17.73 | 17.42 | 17.53 | 5,713,152 | +0.19(+1.08%) |
Nov 20, 2009 | 17.46 | 17.47 | 17.21 | 17.35 | 4,911,276 | -0.26(-1.46%) |
Nov 19, 2009 | 17.88 | 17.93 | 17.42 | 17.60 | 6,125,617 | -0.47(-2.58%) |
Nov 18, 2009 | 18.21 | 18.27 | 17.91 | 18.07 | 3,759,350 | -0.21(-1.15%) |
Nov 17, 2009 | 18.09 | 18.28 | 18.02 | 18.28 | 3,363,930 | +0.07(+0.38%) |
Nov 16, 2009 | 17.95 | 18.30 | 17.91 | 18.21 | 5,931,731 | +0.35(+1.96%) |
Nov 13, 2009 | 17.81 | 18.01 | 17.66 | 17.86 | 3,903,840 | +0.09(+0.53%) |
Nov 12, 2009 | 17.91 | 18.14 | 17.71 | 17.77 | 4,829,025 | -0.10(-0.57%) |
Nov 11, 2009 | 17.79 | 18.11 | 17.74 | 17.87 | 5,683,753 | +0.26(+1.50%) |
Nov 10, 2009 | 17.53 | 17.84 | 17.48 | 17.60 | 4,836,691 | +0.09(+0.49%) |
Nov 09, 2009 | 17.21 | 17.53 | 17.14 | 17.52 | 4,850,050 | +0.47(+2.79%) |
Nov 06, 2009 | 17.07 | 17.35 | 16.98 | 17.04 | 4,220,867 | -0.12(-0.73%) |
Nov 05, 2009 | 17.07 | 17.44 | 17.07 | 17.17 | 7,199,893 | +0.26(+1.52%) |
Nov 04, 2009 | 16.81 | 17.13 | 16.79 | 16.91 | 7,378,290 | +0.13(+0.79%) |
Nov 03, 2009 | 16.40 | 16.79 | 16.36 | 16.78 | 8,509,535 | -0.16(-0.92%) |