Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2009 | 22.12 | 22.41 | 22.12 | 22.32 | 6,962,655 | +0.20(+0.91%) |
Oct 30, 2009 | 22.14 | 22.37 | 21.89 | 22.12 | 10,507,117 | -0.09(-0.42%) |
Oct 29, 2009 | 22.39 | 22.39 | 21.95 | 22.21 | 10,802,011 | -0.10(-0.44%) |
Oct 28, 2009 | 22.30 | 22.49 | 22.28 | 22.31 | 8,865,978 | -0.03(-0.15%) |
Oct 27, 2009 | 22.59 | 22.61 | 22.34 | 22.34 | 10,222,715 | -0.19(-0.84%) |
Oct 26, 2009 | 22.55 | 22.78 | 22.43 | 22.53 | 6,645,330 | -0.00(-0.02%) |
Oct 23, 2009 | 22.50 | 22.59 | 22.46 | 22.53 | 8,880,209 | -0.21(-0.92%) |
Oct 22, 2009 | 22.57 | 22.84 | 22.45 | 22.74 | 9,021,263 | +0.11(+0.51%) |
Oct 21, 2009 | 22.61 | 22.77 | 22.60 | 22.63 | 10,105,230 | -0.04(-0.20%) |
Oct 20, 2009 | 22.58 | 22.74 | 22.58 | 22.67 | 14,087,316 | -0.03(-0.13%) |
Oct 19, 2009 | 22.59 | 22.82 | 22.48 | 22.70 | 9,689,342 | +0.13(+0.58%) |
Oct 16, 2009 | 22.40 | 22.72 | 22.19 | 22.57 | 19,577,212 | +0.27(+1.23%) |
Oct 15, 2009 | 22.49 | 22.73 | 22.14 | 22.30 | 37,461,664 | -1.02(-4.39%) |
Oct 14, 2009 | 23.73 | 23.73 | 23.29 | 23.32 | 17,363,608 | -0.29(-1.21%) |
Oct 13, 2009 | 23.74 | 23.80 | 23.39 | 23.61 | 8,309,444 | -0.02(-0.09%) |
Oct 12, 2009 | 23.73 | 23.84 | 23.56 | 23.63 | 6,962,871 | -0.18(-0.76%) |
Oct 09, 2009 | 23.57 | 23.85 | 23.48 | 23.81 | 5,691,081 | +0.26(+1.11%) |
Oct 08, 2009 | 23.66 | 23.71 | 23.48 | 23.54 | 8,093,440 | -0.01(-0.05%) |
Oct 07, 2009 | 23.43 | 23.58 | 23.34 | 23.56 | 5,645,838 | +0.13(+0.54%) |
Oct 06, 2009 | 23.40 | 23.56 | 23.10 | 23.43 | 8,033,159 | +0.13(+0.56%) |
Oct 05, 2009 | 23.16 | 23.39 | 22.91 | 23.30 | 8,614,318 | +0.10(+0.44%) |
Oct 02, 2009 | 22.79 | 23.26 | 22.73 | 23.20 | 9,598,017 | +0.41(+1.78%) |
Oct 01, 2009 | 23.35 | 23.40 | 22.77 | 22.79 | 10,503,700 | -0.53(-2.28%) |
Sep 30, 2009 | 23.27 | 23.43 | 22.81 | 23.32 | 15,389,132 | +0.09(+0.39%) |
Sep 29, 2009 | 23.49 | 23.59 | 23.22 | 23.23 | 7,038,058 | -0.31(-1.32%) |
Sep 28, 2009 | 23.54 | 23.71 | 23.40 | 23.54 | 5,786,879 | +0.07(+0.30%) |
Sep 25, 2009 | 23.36 | 23.70 | 23.27 | 23.47 | 7,972,206 | +0.11(+0.49%) |
Sep 24, 2009 | 23.30 | 23.44 | 23.18 | 23.36 | 9,249,557 | +0.13(+0.55%) |
Sep 23, 2009 | 23.78 | 23.82 | 23.20 | 23.23 | 13,449,777 | -0.56(-2.34%) |
Sep 22, 2009 | 23.85 | 24.05 | 23.67 | 23.79 | 6,440,605 | -0.05(-0.21%) |
Sep 21, 2009 | 23.78 | 24.03 | 23.73 | 23.84 | 6,378,436 | -0.04(-0.15%) |
Sep 18, 2009 | 24.09 | 24.19 | 23.86 | 23.88 | 10,992,544 | +0.56(+2.39%) |
Sep 17, 2009 | 22.94 | 24.17 | 22.88 | 23.32 | 24,692,228 | +0.39(+1.71%) |
Sep 16, 2009 | 23.11 | 23.34 | 22.61 | 22.93 | 13,014,094 | +0.04(+0.16%) |
Sep 15, 2009 | 23.27 | 23.27 | 22.80 | 22.89 | 10,781,138 | -0.39(-1.67%) |
Sep 14, 2009 | 23.27 | 23.30 | 23.13 | 23.28 | 7,084,780 | +0.02(+0.07%) |
Sep 11, 2009 | 22.97 | 23.41 | 22.97 | 23.26 | 11,366,247 | +0.30(+1.32%) |
Sep 10, 2009 | 22.80 | 22.96 | 22.61 | 22.96 | 7,344,738 | +0.12(+0.54%) |
Sep 09, 2009 | 22.75 | 23.11 | 22.75 | 22.84 | 7,837,909 | +0.09(+0.40%) |
Sep 08, 2009 | 23.26 | 23.30 | 22.69 | 22.75 | 8,278,165 | -0.42(-1.80%) |
Sep 04, 2009 | 23.12 | 23.25 | 23.04 | 23.16 | 7,511,607 | +0.09(+0.41%) |
Sep 03, 2009 | 22.84 | 23.09 | 22.73 | 23.07 | 7,082,778 | +0.33(+1.46%) |
Sep 02, 2009 | 22.82 | 23.02 | 22.74 | 22.74 | 7,793,748 | -0.20(-0.86%) |
Sep 01, 2009 | 23.04 | 23.32 | 22.81 | 22.93 | 7,773,895 | -0.35(-1.51%) |
Aug 31, 2009 | 23.15 | 23.43 | 23.03 | 23.29 | 6,376,359 | +0.06(+0.25%) |
Aug 28, 2009 | 23.31 | 23.34 | 23.06 | 23.23 | 4,660,609 | -0.02(-0.07%) |
Aug 27, 2009 | 23.25 | 23.36 | 23.01 | 23.25 | 6,793,528 | -0.01(-0.05%) |
Aug 26, 2009 | 23.20 | 23.50 | 23.20 | 23.26 | 6,453,557 | -0.02(-0.07%) |
Aug 25, 2009 | 23.19 | 23.47 | 23.11 | 23.27 | 6,764,039 | +0.11(+0.46%) |
Aug 24, 2009 | 23.14 | 23.23 | 23.01 | 23.17 | 5,757,852 | +0.14(+0.60%) |
Aug 21, 2009 | 23.02 | 23.16 | 22.80 | 23.03 | 6,030,998 | +0.07(+0.28%) |
Aug 20, 2009 | 22.86 | 23.02 | 22.81 | 22.96 | 5,116,906 | -0.02(-0.09%) |
Aug 19, 2009 | 22.38 | 23.00 | 22.38 | 22.98 | 7,058,133 | +0.43(+1.89%) |
Aug 18, 2009 | 22.66 | 22.83 | 22.44 | 22.56 | 5,704,865 | -0.02(-0.11%) |
Aug 17, 2009 | 22.47 | 22.94 | 22.30 | 22.58 | 7,480,458 | -0.01(-0.05%) |
Aug 14, 2009 | 22.55 | 22.68 | 22.34 | 22.59 | 6,679,654 | +0.07(+0.31%) |
Aug 13, 2009 | 22.68 | 22.68 | 22.30 | 22.52 | 8,603,311 | -0.05(-0.22%) |
Aug 12, 2009 | 22.52 | 22.75 | 22.34 | 22.57 | 8,118,476 | -0.01(-0.05%) |
Aug 11, 2009 | 22.70 | 22.81 | 22.52 | 22.59 | 6,203,924 | -0.11(-0.50%) |
Aug 10, 2009 | 22.66 | 22.74 | 22.46 | 22.70 | 4,746,451 | +0.05(+0.20%) |
Aug 07, 2009 | 22.57 | 22.74 | 22.49 | 22.66 | 9,230,058 | +0.20(+0.91%) |
Aug 06, 2009 | 22.89 | 22.89 | 22.39 | 22.45 | 9,278,437 | -0.28(-1.24%) |
Aug 05, 2009 | 22.88 | 22.98 | 22.64 | 22.73 | 8,399,801 | -0.09(-0.39%) |
Aug 04, 2009 | 23.03 | 23.06 | 22.59 | 22.82 | 8,412,580 | -0.29(-1.27%) |
Aug 03, 2009 | 23.31 | 23.41 | 22.95 | 23.12 | 6,189,390 | +0.06(+0.24%) |
Jul 31, 2009 | 22.95 | 23.34 | 22.95 | 23.06 | 10,388,423 | +0.07(+0.32%) |
Jul 30, 2009 | 22.91 | 23.27 | 22.87 | 22.99 | 9,737,816 | +0.16(+0.72%) |
Jul 29, 2009 | 22.54 | 22.89 | 22.53 | 22.82 | 8,672,663 | +0.25(+1.12%) |
Jul 28, 2009 | 22.80 | 22.86 | 22.50 | 22.57 | 9,143,927 | +0.29(+1.32%) |
Jul 27, 2009 | 22.43 | 22.43 | 22.21 | 22.28 | 6,528,419 | -0.08(-0.37%) |
Jul 24, 2009 | 22.03 | 22.37 | 21.76 | 22.36 | 6,891,357 | +0.27(+1.20%) |
Jul 23, 2009 | 22.25 | 22.49 | 21.97 | 22.09 | 7,501,343 | -0.07(-0.31%) |
Jul 22, 2009 | 22.04 | 22.43 | 22.02 | 22.16 | 8,426,078 | +0.08(+0.35%) |
Jul 21, 2009 | 22.09 | 22.17 | 21.74 | 22.08 | 8,954,680 | +0.12(+0.56%) |
Jul 20, 2009 | 22.25 | 22.28 | 21.78 | 21.96 | 10,355,489 | -0.19(-0.87%) |
Jul 17, 2009 | 22.43 | 22.47 | 21.98 | 22.15 | 12,597,861 | -0.24(-1.08%) |
Jul 16, 2009 | 22.10 | 22.64 | 21.89 | 22.39 | 22,491,944 | +0.68(+3.11%) |
Jul 15, 2009 | 21.86 | 21.88 | 21.54 | 21.72 | 12,425,250 | -0.17(-0.77%) |
Jul 14, 2009 | 21.92 | 22.09 | 21.68 | 21.89 | 8,988,503 | +0.04(+0.17%) |
Jul 13, 2009 | 21.76 | 22.03 | 21.69 | 21.85 | 11,441,718 | +0.27(+1.25%) |
Jul 10, 2009 | 21.47 | 21.86 | 21.40 | 21.58 | 8,809,581 | +0.04(+0.21%) |
Jul 09, 2009 | 21.52 | 21.85 | 21.45 | 21.54 | 13,246,771 | +0.12(+0.57%) |
Jul 08, 2009 | 21.65 | 21.78 | 21.35 | 21.41 | 13,837,189 | -0.18(-0.81%) |
Jul 07, 2009 | 21.68 | 21.94 | 21.55 | 21.59 | 7,209,840 | -0.05(-0.23%) |
Jul 06, 2009 | 21.65 | 21.83 | 21.51 | 21.64 | 8,769,671 | -0.11(-0.49%) |
Jul 02, 2009 | 21.39 | 21.80 | 21.37 | 21.74 | 14,031,743 | +0.17(+0.78%) |