Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.55 | 22.61 | 21.68 | 22.55 | 4,363,531 | +0.31(+1.40%) |
Jul 29, 2010 | 22.47 | 22.83 | 21.64 | 22.23 | 4,603,374 | -0.05(-0.24%) |
Jul 28, 2010 | 22.29 | 23.02 | 22.17 | 22.29 | 200 | -0.58(-2.52%) |
Jul 27, 2010 | 22.86 | 23.47 | 22.77 | 22.86 | 268 | -0.28(-1.20%) |
Jul 26, 2010 | 22.60 | 23.15 | 22.25 | 23.14 | 3,315,817 | +0.54(+2.41%) |
Jul 23, 2010 | 22.07 | 22.62 | 21.62 | 22.60 | 5,794,654 | +0.36(+1.64%) |
Jul 22, 2010 | 21.59 | 22.35 | 21.59 | 22.23 | 452 | +0.99(+4.65%) |
Jul 21, 2010 | 22.02 | 22.06 | 21.17 | 21.25 | 5,404,336 | -0.60(-2.76%) |
Jul 20, 2010 | 21.85 | 21.88 | 20.49 | 21.85 | 7,234,277 | +0.91(+4.34%) |
Jul 19, 2010 | 21.54 | 21.60 | 20.39 | 20.94 | 9,639,832 | -0.44(-2.08%) |
Jul 16, 2010 | 21.39 | 22.64 | 21.35 | 21.39 | 4,813,709 | -1.09(-4.84%) |
Jul 15, 2010 | 22.81 | 22.94 | 22.19 | 22.47 | 4,134,455 | -0.31(-1.37%) |
Jul 14, 2010 | 22.84 | 22.88 | 22.33 | 22.78 | 3,501,909 | -0.17(-0.75%) |
Jul 13, 2010 | 22.95 | 23.13 | 22.65 | 22.96 | 24,695 | +0.31(+1.38%) |
Jul 12, 2010 | 22.77 | 22.88 | 22.32 | 22.65 | 2,929,280 | -0.26(-1.13%) |
Jul 09, 2010 | 22.90 | 22.98 | 22.21 | 22.90 | 4,926,799 | +0.56(+2.52%) |
Jul 08, 2010 | 23.61 | 23.61 | 21.58 | 22.34 | 21,501 | -0.05(-0.21%) |
Jul 07, 2010 | 21.12 | 22.43 | 21.04 | 22.39 | 7,979,772 | +1.19(+5.60%) |
Jul 06, 2010 | 21.76 | 22.21 | 20.91 | 21.20 | 826 | -0.13(-0.62%) |
Jul 02, 2010 | 21.33 | 22.19 | 21.26 | 21.33 | 4,822,044 | -0.42(-1.95%) |
Jul 01, 2010 | 21.38 | 21.90 | 20.87 | 21.76 | 6,879,006 | +0.41(+1.93%) |
Jun 30, 2010 | 21.55 | 22.06 | 21.25 | 21.35 | 2,332 | -0.21(-0.98%) |
Jun 29, 2010 | 21.56 | 22.92 | 21.42 | 21.56 | 301 | -2.01(-8.53%) |
Jun 25, 2010 | 23.57 | 23.72 | 23.11 | 23.57 | 6,320,552 | +0.11(+0.45%) |
Jun 24, 2010 | 24.25 | 24.30 | 23.33 | 23.46 | 9,868 | -0.97(-3.96%) |
Jun 23, 2010 | 24.45 | 24.69 | 23.87 | 24.43 | 4,906,455 | -0.03(-0.14%) |
Jun 22, 2010 | 25.11 | 25.65 | 24.42 | 24.46 | 5,977,324 | -0.56(-2.23%) |
Jun 21, 2010 | 26.00 | 26.20 | 24.81 | 25.02 | 5,095,608 | -0.62(-2.41%) |
Jun 18, 2010 | 25.64 | 26.34 | 25.55 | 25.64 | 3,769,513 | -0.31(-1.20%) |
Jun 17, 2010 | 26.45 | 26.53 | 25.70 | 25.95 | 3,127 | -0.58(-2.17%) |
Jun 16, 2010 | 26.54 | 26.90 | 26.12 | 26.52 | 4,934,650 | -0.20(-0.74%) |
Jun 15, 2010 | 26.09 | 26.72 | 25.94 | 26.72 | 5,285,880 | +0.99(+3.84%) |
Jun 14, 2010 | 25.38 | 26.22 | 25.38 | 25.74 | 4,425,760 | +0.64(+2.54%) |
Jun 11, 2010 | 24.66 | 25.36 | 24.58 | 25.10 | 3,870,897 | +0.04(+0.16%) |
Jun 10, 2010 | 24.54 | 25.18 | 24.35 | 25.06 | 10,339 | +0.97(+4.05%) |
Jun 09, 2010 | 24.22 | 24.77 | 23.91 | 24.08 | 4,977,776 | +0.14(+0.58%) |
Jun 08, 2010 | 23.82 | 24.20 | 23.39 | 23.95 | 6,029,261 | +0.19(+0.81%) |
Jun 07, 2010 | 24.26 | 24.93 | 23.69 | 23.75 | 4,844,260 | -0.43(-1.78%) |
Jun 04, 2010 | 24.18 | 25.15 | 23.96 | 24.18 | 7,413,177 | -1.36(-5.32%) |
Jun 03, 2010 | 26.03 | 26.06 | 25.25 | 25.54 | 10,040,774 | -1.15(-4.30%) |
Jun 02, 2010 | 26.17 | 26.69 | 25.97 | 26.69 | 8,817 | +0.66(+2.55%) |
Jun 01, 2010 | 25.95 | 26.54 | 25.82 | 26.03 | 1,575 | -0.30(-1.13%) |
May 28, 2010 | 26.33 | 26.82 | 25.88 | 26.33 | 4,594,000 | -0.15(-0.55%) |
May 27, 2010 | 25.60 | 26.48 | 25.56 | 26.47 | 4,753,454 | +1.46(+5.83%) |
May 26, 2010 | 25.67 | 25.97 | 24.79 | 25.01 | 2,749 | -0.27(-1.08%) |
May 25, 2010 | 24.02 | 25.31 | 23.88 | 25.28 | 5,124,937 | +0.48(+1.94%) |
May 24, 2010 | 25.14 | 25.50 | 24.76 | 24.80 | 4,309,105 | -0.34(-1.36%) |
May 21, 2010 | 23.94 | 25.52 | 23.94 | 25.15 | 6,687,388 | +0.57(+2.31%) |
May 20, 2010 | 24.61 | 25.40 | 24.43 | 24.58 | 10,238 | -0.76(-2.99%) |
May 19, 2010 | 24.74 | 25.75 | 24.74 | 25.34 | 8,395,549 | +0.23(+0.92%) |
May 18, 2010 | 26.18 | 26.37 | 25.00 | 25.11 | 3,265 | -0.79(-3.03%) |
May 17, 2010 | 26.18 | 26.35 | 25.23 | 25.89 | 9,636,364 | -0.34(-1.28%) |
May 14, 2010 | 26.23 | 26.82 | 25.91 | 26.23 | 9,126,237 | -1.01(-3.71%) |
May 13, 2010 | 28.35 | 28.44 | 27.07 | 27.24 | 7,564,915 | -1.15(-4.04%) |
May 12, 2010 | 27.82 | 28.52 | 27.47 | 28.38 | 5,053,066 | +0.63(+2.26%) |
May 11, 2010 | 28.48 | 28.58 | 27.70 | 27.76 | 5,984 | -0.77(-2.71%) |
May 10, 2010 | 28.14 | 28.55 | 28.05 | 28.53 | 5,906,500 | +2.10(+7.96%) |
May 07, 2010 | 26.51 | 27.73 | 26.19 | 26.43 | 10,563,916 | -0.38(-1.40%) |
May 06, 2010 | 26.83 | 28.33 | 25.48 | 26.80 | 2,158 | -0.33(-1.22%) |
May 05, 2010 | 27.57 | 28.23 | 27.04 | 27.13 | 4,164,126 | -0.36(-1.30%) |
May 04, 2010 | 28.34 | 28.48 | 27.34 | 27.49 | 5,334 | -1.29(-4.49%) |
May 03, 2010 | 27.42 | 29.02 | 27.32 | 28.78 | 7,048,224 | +1.52(+5.56%) |
Apr 30, 2010 | 28.37 | 28.51 | 27.18 | 27.26 | 6,393,033 | -1.04(-3.68%) |
Apr 29, 2010 | 28.23 | 28.56 | 28.14 | 28.31 | 4,545,972 | +0.30(+1.06%) |
Apr 28, 2010 | 28.36 | 28.75 | 27.73 | 28.01 | 4,692,000 | -0.26(-0.91%) |
Apr 27, 2010 | 29.32 | 29.35 | 28.16 | 28.27 | 1,349 | -1.21(-4.10%) |
Apr 26, 2010 | 30.31 | 30.49 | 29.41 | 29.47 | 5,671,330 | -0.80(-2.66%) |
Apr 23, 2010 | 29.90 | 30.32 | 29.72 | 30.28 | 5,113,696 | +0.37(+1.24%) |
Apr 22, 2010 | 28.58 | 30.05 | 28.52 | 29.91 | 7,268,011 | +1.07(+3.71%) |
Apr 21, 2010 | 28.84 | 28.94 | 28.09 | 28.84 | 10,870 | +0.55(+1.96%) |
Apr 20, 2010 | 27.96 | 28.30 | 27.72 | 28.29 | 786 | +0.46(+1.64%) |
Apr 19, 2010 | 28.12 | 28.36 | 27.07 | 27.83 | 5,295,140 | -0.50(-1.77%) |
Apr 16, 2010 | 28.50 | 28.73 | 28.08 | 28.33 | 4,964,942 | -0.34(-1.17%) |
Apr 15, 2010 | 28.19 | 28.77 | 28.05 | 28.67 | 4,355,912 | +0.34(+1.19%) |
Apr 14, 2010 | 27.76 | 28.43 | 27.61 | 28.33 | 3,215,817 | +0.74(+2.68%) |
Apr 13, 2010 | 27.64 | 27.90 | 27.44 | 27.59 | 3,154,340 | -0.12(-0.43%) |
Apr 12, 2010 | 28.14 | 28.17 | 27.67 | 27.71 | 3,080,207 | -0.36(-1.27%) |
Apr 09, 2010 | 27.54 | 28.11 | 27.34 | 28.07 | 3,832,826 | +0.73(+2.68%) |
Apr 08, 2010 | 27.76 | 27.76 | 27.28 | 27.34 | 5,299,757 | -0.44(-1.57%) |
Apr 07, 2010 | 28.62 | 28.62 | 27.63 | 27.77 | 6,127,209 | -0.84(-2.93%) |
Apr 06, 2010 | 28.11 | 28.64 | 27.80 | 28.61 | 4,171,718 | +0.40(+1.40%) |
Apr 05, 2010 | 27.40 | 28.29 | 27.26 | 28.21 | 2,900,126 | +0.84(+3.06%) |
Apr 01, 2010 | 27.21 | 27.38 | 27.38 | 27.38 | 1,849,153 | +0.43(+1.59%) |
Mar 31, 2010 | 27.14 | 27.28 | 26.85 | 26.95 | 2,445,137 | -0.34(-1.23%) |
Mar 30, 2010 | 27.47 | 27.58 | 27.05 | 27.28 | 2,370,340 | -0.30(-1.08%) |
Mar 29, 2010 | 27.72 | 27.84 | 27.34 | 27.58 | 2,925,653 | +0.04(+0.14%) |
Mar 26, 2010 | 27.29 | 27.80 | 27.26 | 27.54 | 3,473,416 | +0.37(+1.36%) |
Mar 25, 2010 | 27.18 | 27.67 | 27.05 | 27.17 | 3,628,690 | +0.20(+0.76%) |
Mar 24, 2010 | 27.24 | 27.30 | 26.81 | 26.97 | 2,595,990 | -0.38(-1.40%) |
Mar 23, 2010 | 27.24 | 27.43 | 26.90 | 27.35 | 3,388,373 | +0.11(+0.41%) |
Mar 22, 2010 | 26.43 | 27.30 | 26.39 | 27.24 | 4,263,024 | +0.57(+2.15%) |
Mar 19, 2010 | 26.63 | 27.09 | 26.46 | 26.66 | 6,078,356 | +0.11(+0.40%) |
Mar 18, 2010 | 26.26 | 26.58 | 26.16 | 26.56 | 5,019,328 | +0.23(+0.88%) |
Mar 17, 2010 | 26.24 | 26.35 | 25.95 | 26.33 | 3,760,087 | +0.13(+0.48%) |
Mar 16, 2010 | 26.20 | 26.47 | 26.00 | 26.20 | 2,724,894 | -0.18(-0.70%) |
Mar 15, 2010 | 26.10 | 26.39 | 26.09 | 26.39 | 2,751,467 | +0.11(+0.43%) |
Mar 12, 2010 | 25.89 | 26.37 | 25.74 | 26.27 | 4,567,844 | +0.59(+2.29%) |
Mar 11, 2010 | 25.67 | 25.87 | 25.48 | 25.69 | 3,337,434 | -0.14(-0.54%) |
Mar 10, 2010 | 25.90 | 26.02 | 25.73 | 25.83 | 2,938,923 | +0.01(+0.03%) |
Mar 09, 2010 | 25.78 | 26.10 | 25.66 | 25.82 | 3,276,316 | -0.13(-0.48%) |
Mar 08, 2010 | 25.79 | 26.05 | 25.61 | 25.94 | 3,132,881 | +0.21(+0.82%) |
Mar 05, 2010 | 25.50 | 25.86 | 25.30 | 25.73 | 2,856,538 | +0.46(+1.80%) |
Mar 04, 2010 | 24.94 | 25.47 | 24.99 | 25.28 | 3,741,462 | +0.34(+1.35%) |
Mar 03, 2010 | 24.85 | 25.19 | 24.67 | 24.94 | 4,392,113 | +0.07(+0.30%) |
Mar 02, 2010 | 24.89 | 25.07 | 24.79 | 24.87 | 3,074,417 | +0.07(+0.29%) |
Mar 01, 2010 | 24.31 | 24.93 | 24.21 | 24.80 | 3,700,432 | +0.43(+1.76%) |
Feb 26, 2010 | 24.34 | 24.53 | 24.16 | 24.37 | 2,793,077 | +0.04(+0.16%) |
Feb 25, 2010 | 23.74 | 24.41 | 23.58 | 24.33 | 4,029,769 | +0.19(+0.77%) |
Feb 24, 2010 | 23.90 | 24.16 | 23.79 | 24.14 | 3,461,693 | +0.38(+1.58%) |
Feb 23, 2010 | 23.14 | 23.90 | 23.07 | 23.77 | 9,448,956 | +0.04(+0.17%) |
Feb 22, 2010 | 23.71 | 23.87 | 23.58 | 23.73 | 6,745,135 | +0.28(+1.20%) |
Feb 19, 2010 | 23.15 | 23.80 | 23.10 | 23.45 | 6,748,052 | +0.45(+1.94%) |
Feb 18, 2010 | 22.95 | 23.04 | 22.74 | 23.00 | 2,444,534 | -0.07(-0.28%) |
Feb 17, 2010 | 23.22 | 23.35 | 22.99 | 23.06 | 2,189,797 | +0.03(+0.11%) |
Feb 16, 2010 | 22.88 | 23.10 | 22.61 | 23.04 | 4,248,729 | +0.58(+2.57%) |
Feb 12, 2010 | 21.89 | 22.46 | 22.46 | 22.46 | 3,993,988 | +0.26(+1.15%) |
Feb 11, 2010 | 21.99 | 22.22 | 21.86 | 22.20 | 4,881,258 | +0.13(+0.60%) |
Feb 10, 2010 | 22.35 | 22.55 | 21.95 | 22.07 | 4,028,676 | -0.33(-1.47%) |
Feb 09, 2010 | 22.66 | 22.82 | 22.32 | 22.40 | 6,837,933 | -0.10(-0.44%) |
Feb 08, 2010 | 22.51 | 22.89 | 22.13 | 22.50 | 6,533,881 | +0.21(+0.94%) |
Feb 05, 2010 | 22.53 | 22.64 | 21.53 | 22.29 | 8,393,163 | -0.77(-3.33%) |
Feb 04, 2010 | 24.03 | 24.10 | 23.03 | 23.06 | 9,745,682 | -0.62(-2.61%) |
Feb 03, 2010 | 23.68 | 23.80 | 23.28 | 23.68 | 4,547,219 | -0.24(-1.02%) |
Feb 02, 2010 | 23.13 | 24.01 | 23.04 | 23.92 | 5,106,523 | +1.12(+4.90%) |
Feb 01, 2010 | 22.88 | 23.14 | 22.60 | 22.80 | 4,702,486 | +0.12(+0.51%) |
Jan 29, 2010 | 22.93 | 23.42 | 22.67 | 22.68 | 3,346,219 | -0.17(-0.75%) |
Jan 28, 2010 | 22.99 | 23.11 | 22.63 | 22.85 | 3,847,849 | +0.03(+0.14%) |
Jan 27, 2010 | 22.99 | 23.22 | 22.55 | 22.82 | 4,036,556 | -0.18(-0.80%) |
Jan 26, 2010 | 22.39 | 23.48 | 22.39 | 23.01 | 4,558,636 | +0.47(+2.07%) |
Jan 25, 2010 | 22.62 | 22.73 | 22.34 | 22.54 | 3,035,323 | +0.12(+0.53%) |
Jan 22, 2010 | 23.20 | 23.22 | 22.38 | 22.42 | 6,548,035 | -0.39(-1.70%) |
Jan 21, 2010 | 23.52 | 23.75 | 22.74 | 22.81 | 4,440,345 | -0.58(-2.50%) |
Jan 20, 2010 | 23.44 | 23.56 | 23.18 | 23.39 | 3,442,734 | -0.38(-1.60%) |
Jan 19, 2010 | 23.66 | 23.89 | 23.51 | 23.77 | 3,595,323 | +0.12(+0.50%) |
Jan 15, 2010 | 23.98 | 23.66 | 23.66 | 23.66 | 5,877,847 | -0.47(-1.93%) |
Jan 14, 2010 | 24.59 | 24.62 | 24.05 | 24.12 | 2,771,483 | -0.41(-1.69%) |
Jan 13, 2010 | 24.37 | 24.59 | 24.10 | 24.54 | 2,259,073 | +0.36(+1.49%) |
Jan 12, 2010 | 24.87 | 24.98 | 24.14 | 24.17 | 5,280,774 | -1.01(-4.02%) |
Jan 11, 2010 | 25.05 | 25.21 | 24.73 | 25.19 | 3,141,930 | +0.37(+1.48%) |
Jan 08, 2010 | 25.46 | 25.53 | 24.73 | 24.82 | 5,985,155 | -0.75(-2.93%) |
Jan 07, 2010 | 24.83 | 25.62 | 24.42 | 25.57 | 7,076,782 | +0.99(+4.01%) |
Jan 06, 2010 | 24.51 | 24.74 | 24.42 | 24.58 | 5,762,177 | +0.07(+0.27%) |
Jan 05, 2010 | 24.81 | 25.07 | 24.43 | 24.52 | 7,632,123 | -0.39(-1.56%) |
Jan 04, 2010 | 25.04 | 25.05 | 24.66 | 24.90 | 4,288,657 | +0.22(+0.90%) |
Dec 31, 2009 | 25.03 | 24.68 | 24.68 | 24.68 | 1,997,603 | -0.39(-1.55%) |
Dec 30, 2009 | 25.00 | 25.30 | 24.92 | 25.07 | 2,762,696 | -0.14(-0.57%) |
Dec 29, 2009 | 24.86 | 25.42 | 24.75 | 25.21 | 3,237,107 | +0.39(+1.56%) |
Dec 28, 2009 | 24.58 | 25.02 | 24.51 | 24.82 | 2,498,461 | +0.28(+1.15%) |
Dec 24, 2009 | 24.66 | 24.83 | 24.44 | 24.54 | 1,067,587 | -0.07(-0.27%) |
Dec 23, 2009 | 24.21 | 24.63 | 24.04 | 24.61 | 2,642,742 | +0.52(+2.15%) |
Dec 22, 2009 | 24.13 | 24.31 | 24.00 | 24.09 | 2,239,269 | -0.07(-0.30%) |
Dec 21, 2009 | 23.48 | 24.19 | 23.31 | 24.16 | 3,988,890 | +0.73(+3.11%) |
Dec 18, 2009 | 23.23 | 23.43 | 22.70 | 23.43 | 4,701,130 | +0.34(+1.48%) |
Dec 17, 2009 | 23.40 | 23.66 | 23.08 | 23.09 | 3,862,355 | -0.99(-4.09%) |
Dec 16, 2009 | 23.74 | 24.11 | 23.64 | 24.08 | 3,816,287 | +0.47(+1.98%) |
Dec 15, 2009 | 24.05 | 24.07 | 23.52 | 23.61 | 3,730,682 | -0.58(-2.39%) |
Dec 14, 2009 | 23.94 | 24.19 | 23.94 | 24.19 | 3,463,030 | +0.51(+2.16%) |
Dec 11, 2009 | 23.42 | 23.68 | 23.27 | 23.68 | 2,835,555 | +0.35(+1.52%) |
Dec 10, 2009 | 22.84 | 23.39 | 22.83 | 23.32 | 3,489,530 | +0.54(+2.36%) |
Dec 09, 2009 | 22.91 | 22.95 | 22.43 | 22.78 | 3,251,575 | -0.26(-1.11%) |
Dec 08, 2009 | 22.89 | 23.40 | 22.63 | 23.04 | 4,533,904 | -0.11(-0.48%) |
Dec 07, 2009 | 23.21 | 23.52 | 23.10 | 23.15 | 4,032,081 | +0.01(+0.03%) |
Dec 04, 2009 | 23.45 | 23.96 | 22.88 | 23.14 | 6,174,681 | +0.18(+0.77%) |
Dec 03, 2009 | 23.00 | 23.38 | 22.66 | 22.97 | 7,894,184 | +0.16(+0.72%) |
Dec 02, 2009 | 22.51 | 23.15 | 22.45 | 22.80 | 5,379,993 | +0.25(+1.11%) |
Dec 01, 2009 | 22.26 | 22.81 | 22.03 | 22.55 | 6,016,420 | +0.58(+2.66%) |
Nov 30, 2009 | 22.39 | 22.39 | 21.56 | 21.97 | 6,533,055 | -0.37(-1.68%) |
Nov 27, 2009 | 22.26 | 22.82 | 22.11 | 22.34 | 2,906,862 | -0.53(-2.33%) |
Nov 25, 2009 | 22.31 | 22.93 | 22.20 | 22.87 | 4,478,342 | +0.65(+2.93%) |
Nov 24, 2009 | 22.23 | 22.46 | 22.09 | 22.22 | 3,429,471 | -0.10(-0.44%) |
Nov 23, 2009 | 22.65 | 22.70 | 22.04 | 22.32 | 5,516,153 | +0.03(+0.12%) |
Nov 20, 2009 | 22.35 | 22.84 | 22.00 | 22.30 | 4,985,481 | -0.18(-0.82%) |
Nov 19, 2009 | 22.65 | 22.65 | 22.08 | 22.48 | 4,832,715 | -0.42(-1.84%) |
Nov 18, 2009 | 22.66 | 23.05 | 22.60 | 22.90 | 4,456,432 | +0.03(+0.14%) |
Nov 17, 2009 | 22.93 | 23.05 | 22.28 | 22.87 | 9,456,662 | -0.15(-0.66%) |
Nov 16, 2009 | 23.29 | 23.29 | 22.76 | 23.02 | 7,307,113 | +0.70(+3.12%) |
Nov 13, 2009 | 21.55 | 22.38 | 21.54 | 22.32 | 18,693,256 | -0.34(-1.51%) |
Nov 12, 2009 | 23.06 | 23.29 | 22.32 | 22.66 | 8,333,880 | -0.23(-1.00%) |
Nov 11, 2009 | 23.29 | 23.57 | 22.63 | 22.89 | 8,378,854 | -0.43(-1.83%) |
Nov 10, 2009 | 22.91 | 23.44 | 22.91 | 23.32 | 4,964,404 | +0.23(+1.00%) |
Nov 09, 2009 | 22.47 | 23.37 | 22.47 | 23.09 | 8,305,368 | +0.81(+3.63%) |
Nov 06, 2009 | 22.05 | 22.48 | 21.73 | 22.28 | 4,774,716 | +0.56(+2.60%) |
Nov 05, 2009 | 21.82 | 22.30 | 21.28 | 21.72 | 9,680,500 | +0.31(+1.44%) |
Nov 04, 2009 | 21.80 | 21.91 | 21.25 | 21.41 | 7,981,694 | -0.05(-0.21%) |
Nov 03, 2009 | 20.92 | 21.53 | 20.57 | 21.46 | 9,478,736 | +0.25(+1.18%) |
Nov 02, 2009 | 21.74 | 21.74 | 20.81 | 21.21 | 10,650,781 | +0.33(+1.60%) |
Oct 30, 2009 | 21.04 | 21.60 | 20.48 | 20.87 | 11,019,272 | -0.27(-1.27%) |
Oct 29, 2009 | 20.35 | 21.28 | 20.34 | 21.14 | 9,855,819 | +1.00(+4.99%) |
Oct 28, 2009 | 20.85 | 21.08 | 20.06 | 20.14 | 6,554,106 | -0.84(-4.01%) |
Oct 27, 2009 | 21.84 | 22.09 | 20.94 | 20.98 | 10,345,170 | -0.99(-4.49%) |
Oct 26, 2009 | 22.20 | 22.74 | 21.82 | 21.96 | 6,735,289 | -0.13(-0.59%) |
Oct 23, 2009 | 22.32 | 22.34 | 22.05 | 22.09 | 5,576,847 | -0.47(-2.07%) |
Oct 22, 2009 | 22.30 | 22.78 | 22.30 | 22.56 | 10,205,474 | +0.34(+1.54%) |
Oct 21, 2009 | 23.03 | 23.39 | 22.15 | 22.22 | 7,084,956 | -0.91(-3.92%) |
Oct 20, 2009 | 23.12 | 23.29 | 23.05 | 23.12 | 5,452,850 | -0.42(-1.79%) |
Oct 19, 2009 | 22.72 | 23.98 | 22.72 | 23.54 | 10,129,889 | +0.94(+4.15%) |
Oct 16, 2009 | 22.72 | 22.81 | 22.07 | 22.60 | 7,265,042 | +0.02(+0.09%) |
Oct 15, 2009 | 22.73 | 22.95 | 22.41 | 22.59 | 5,125,537 | -0.26(-1.15%) |
Oct 14, 2009 | 22.49 | 22.96 | 22.49 | 22.85 | 6,398,917 | +0.56(+2.50%) |
Oct 13, 2009 | 22.05 | 22.41 | 21.98 | 22.29 | 5,043,172 | +0.22(+0.98%) |
Oct 12, 2009 | 22.33 | 22.45 | 21.82 | 22.07 | 5,764,828 | +0.24(+1.08%) |
Oct 09, 2009 | 21.86 | 22.02 | 21.59 | 21.84 | 4,962,067 | -0.21(-0.95%) |
Oct 08, 2009 | 21.28 | 22.15 | 21.22 | 22.05 | 9,599,387 | +0.85(+4.00%) |
Oct 07, 2009 | 21.01 | 21.38 | 20.80 | 21.20 | 6,575,201 | +0.12(+0.59%) |
Oct 06, 2009 | 21.01 | 21.20 | 20.80 | 21.07 | 8,059,993 | +0.25(+1.20%) |
Oct 05, 2009 | 19.51 | 20.83 | 19.51 | 20.83 | 12,433,974 | +1.81(+9.53%) |
Oct 02, 2009 | 19.10 | 19.27 | 18.84 | 19.01 | 7,015,928 | -0.29(-1.50%) |
Oct 01, 2009 | 19.95 | 20.18 | 19.23 | 19.30 | 6,191,425 | -0.76(-3.77%) |
Sep 30, 2009 | 20.21 | 20.28 | 19.60 | 20.06 | 5,384,420 | -0.14(-0.68%) |
Sep 29, 2009 | 20.23 | 20.44 | 19.70 | 20.19 | 7,340,458 | +0.10(+0.49%) |
Sep 28, 2009 | 19.97 | 20.27 | 19.89 | 20.10 | 10,083,461 | +0.26(+1.29%) |
Sep 25, 2009 | 20.18 | 20.19 | 19.76 | 19.84 | 6,333,728 | -0.28(-1.40%) |
Sep 24, 2009 | 20.54 | 20.74 | 20.04 | 20.12 | 5,333,651 | -0.37(-1.83%) |
Sep 23, 2009 | 21.06 | 21.33 | 20.48 | 20.50 | 5,514,792 | -0.67(-3.16%) |
Sep 22, 2009 | 20.92 | 21.55 | 20.81 | 21.17 | 4,613,044 | +0.41(+1.99%) |
Sep 21, 2009 | 20.77 | 20.95 | 20.49 | 20.75 | 3,527,448 | -0.18(-0.88%) |
Sep 18, 2009 | 20.92 | 21.11 | 20.52 | 20.94 | 5,338,487 | +0.12(+0.57%) |
Sep 17, 2009 | 20.56 | 21.12 | 20.52 | 20.82 | 8,951,259 | +0.43(+2.13%) |
Sep 16, 2009 | 20.10 | 20.71 | 19.93 | 20.39 | 10,086,451 | +0.39(+1.97%) |
Sep 15, 2009 | 19.52 | 20.36 | 19.12 | 19.99 | 10,686,271 | +0.45(+2.32%) |
Sep 14, 2009 | 19.12 | 19.56 | 18.82 | 19.54 | 5,981,744 | +0.28(+1.43%) |
Sep 11, 2009 | 19.64 | 19.66 | 19.05 | 19.26 | 5,039,702 | -0.40(-2.04%) |
Sep 10, 2009 | 19.54 | 19.74 | 19.24 | 19.66 | 5,114,647 | +0.12(+0.64%) |
Sep 09, 2009 | 19.12 | 19.60 | 18.82 | 19.54 | 5,224,884 | +0.37(+1.95%) |
Sep 08, 2009 | 19.05 | 19.67 | 18.99 | 19.16 | 7,314,950 | -0.03(-0.17%) |
Sep 04, 2009 | 19.39 | 19.39 | 18.95 | 19.20 | 6,174,989 | -0.23(-1.18%) |
Sep 03, 2009 | 18.03 | 19.49 | 17.84 | 19.43 | 12,837,089 | +1.57(+8.79%) |
Sep 02, 2009 | 17.87 | 18.20 | 17.72 | 17.86 | 6,042,639 | -0.24(-1.31%) |
Sep 01, 2009 | 18.38 | 18.99 | 17.94 | 18.09 | 6,304,047 | -0.32(-1.75%) |
Aug 31, 2009 | 18.64 | 18.66 | 18.30 | 18.41 | 5,254,892 | -0.37(-1.96%) |
Aug 28, 2009 | 18.85 | 19.10 | 18.72 | 18.78 | 5,357,717 | +0.10(+0.53%) |
Aug 27, 2009 | 18.71 | 18.97 | 18.46 | 18.68 | 5,156,793 | -0.22(-1.18%) |
Aug 26, 2009 | 19.15 | 19.41 | 18.78 | 18.91 | 4,582,609 | -0.22(-1.13%) |
Aug 25, 2009 | 18.63 | 19.24 | 18.40 | 19.12 | 8,360,375 | +0.67(+3.63%) |
Aug 24, 2009 | 18.48 | 18.76 | 18.40 | 18.45 | 7,274,922 | -0.05(-0.25%) |
Aug 21, 2009 | 18.38 | 18.90 | 18.26 | 18.50 | 5,198,683 | +0.24(+1.29%) |
Aug 20, 2009 | 18.13 | 18.38 | 17.99 | 18.26 | 6,311,327 | +0.09(+0.51%) |
Aug 19, 2009 | 17.48 | 18.20 | 17.24 | 18.17 | 6,703,395 | +0.46(+2.60%) |
Aug 18, 2009 | 17.88 | 18.05 | 17.46 | 17.71 | 6,280,684 | -0.07(-0.41%) |
Aug 17, 2009 | 17.77 | 18.08 | 17.64 | 17.78 | 9,473,079 | -0.52(-2.83%) |
Aug 14, 2009 | 19.12 | 19.59 | 18.12 | 18.30 | 16,260,894 | -1.24(-6.35%) |
Aug 13, 2009 | 19.53 | 19.63 | 18.74 | 19.54 | 8,289,238 | +0.22(+1.16%) |
Aug 12, 2009 | 19.08 | 19.61 | 18.99 | 19.32 | 8,932,254 | +0.01(+0.07%) |
Aug 11, 2009 | 19.22 | 19.64 | 18.88 | 19.31 | 7,433,724 | +0.03(+0.14%) |
Aug 10, 2009 | 19.84 | 19.95 | 19.06 | 19.28 | 10,362,830 | -0.62(-3.10%) |
Aug 07, 2009 | 18.72 | 20.18 | 18.68 | 19.90 | 8,906,302 | +1.50(+8.18%) |
Aug 06, 2009 | 18.65 | 19.21 | 18.18 | 18.40 | 6,656,002 | +0.03(+0.18%) |
Aug 05, 2009 | 17.90 | 18.51 | 17.46 | 18.36 | 9,420,312 | +0.55(+3.06%) |
Aug 04, 2009 | 17.93 | 18.20 | 17.72 | 17.82 | 6,082,724 | -0.22(-1.21%) |