Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.10 | 18.19 | 17.88 | 17.99 | 86,175,504 | -0.13(-0.74%) |
Aug 30, 2010 | 18.20 | 18.26 | 18.10 | 18.13 | 59,222,768 | -0.22(-1.21%) |
Aug 27, 2010 | 18.31 | 18.42 | 18.03 | 18.35 | 79,484,744 | +0.08(+0.46%) |
Aug 26, 2010 | 18.47 | 18.55 | 18.24 | 18.26 | 64,024,504 | -0.21(-1.16%) |
Aug 25, 2010 | 18.40 | 18.57 | 18.30 | 18.48 | 61,762,320 | +0.05(+0.25%) |
Aug 24, 2010 | 18.47 | 18.67 | 18.40 | 18.43 | 86,759,536 | -0.18(-0.99%) |
Aug 23, 2010 | 18.74 | 18.89 | 18.59 | 18.62 | 67,454,600 | +0.04(+0.21%) |
Aug 20, 2010 | 18.64 | 18.71 | 18.56 | 18.58 | 64,644,388 | -0.16(-0.86%) |
Aug 19, 2010 | 18.88 | 18.97 | 18.56 | 18.74 | 70,511,208 | -0.29(-1.53%) |
Aug 18, 2010 | 18.92 | 19.13 | 18.72 | 19.03 | 59,977,696 | +0.08(+0.44%) |
Aug 17, 2010 | 18.95 | 19.14 | 18.86 | 18.95 | 68,982,688 | +0.26(+1.40%) |
Aug 16, 2010 | 18.58 | 18.77 | 18.53 | 18.69 | 53,690,856 | +0.08(+0.41%) |
Aug 13, 2010 | 18.57 | 18.82 | 18.49 | 18.61 | 59,348,180 | -0.07(-0.37%) |
Aug 12, 2010 | 18.62 | 18.82 | 18.58 | 18.68 | 92,083,168 | -0.28(-1.49%) |
Aug 11, 2010 | 18.82 | 18.99 | 18.73 | 18.96 | 100,544,272 | -0.16(-0.84%) |
Aug 10, 2010 | 19.32 | 19.33 | 18.98 | 19.12 | 114,377,920 | -0.41(-2.11%) |
Aug 09, 2010 | 19.49 | 19.62 | 19.35 | 19.53 | 74,863,272 | +0.05(+0.23%) |
Aug 06, 2010 | 19.20 | 19.49 | 19.08 | 19.49 | 73,406,648 | +0.14(+0.71%) |
Aug 05, 2010 | 19.44 | 19.51 | 19.23 | 19.35 | 85,095,472 | -0.27(-1.40%) |
Aug 04, 2010 | 19.94 | 20.01 | 19.40 | 19.62 | 102,940,696 | -0.33(-1.64%) |
Aug 03, 2010 | 19.98 | 20.10 | 19.81 | 19.95 | 74,361,936 | -0.13(-0.65%) |
Aug 02, 2010 | 19.82 | 20.12 | 19.64 | 20.08 | 72,024,152 | +0.40(+2.01%) |
Jul 30, 2010 | 19.64 | 19.71 | 19.33 | 19.68 | 109,528,520 | -0.17(-0.85%) |
Jul 29, 2010 | 19.93 | 20.14 | 19.52 | 19.85 | 91,045,464 | +0.06(+0.31%) |
Jul 28, 2010 | 19.88 | 19.97 | 19.70 | 19.79 | 91,747,616 | -0.16(-0.80%) |
Jul 27, 2010 | 19.94 | 20.01 | 19.80 | 19.95 | 79,552,432 | +0.05(+0.23%) |
Jul 26, 2010 | 19.72 | 19.98 | 19.68 | 19.91 | 88,173,008 | +0.22(+1.12%) |
Jul 23, 2010 | 19.71 | 19.84 | 19.26 | 19.68 | 142,288,496 | -0.02(-0.12%) |
Jul 22, 2010 | 19.46 | 19.82 | 19.43 | 19.71 | 95,607,048 | +0.55(+2.87%) |
Jul 21, 2010 | 19.52 | 19.56 | 19.05 | 19.16 | 96,032,232 | -0.27(-1.41%) |
Jul 20, 2010 | 18.96 | 19.43 | 18.84 | 19.43 | 59,675,368 | +0.19(+0.99%) |
Jul 19, 2010 | 19.04 | 19.30 | 19.00 | 19.24 | 49,086,836 | +0.26(+1.37%) |
Jul 16, 2010 | 19.46 | 19.55 | 18.98 | 18.98 | 85,311,144 | -0.47(-2.43%) |
Jul 15, 2010 | 19.45 | 19.52 | 19.05 | 19.46 | 74,642,488 | +0.05(+0.28%) |
Jul 14, 2010 | 19.45 | 19.53 | 19.16 | 19.40 | 95,427,344 | +0.24(+1.23%) |
Jul 13, 2010 | 19.17 | 19.30 | 18.99 | 19.17 | 81,087,832 | +0.23(+1.21%) |
Jul 12, 2010 | 18.63 | 18.98 | 18.62 | 18.94 | 65,364,752 | +0.43(+2.31%) |
Jul 09, 2010 | 18.56 | 18.62 | 18.42 | 18.51 | 70,555,976 | -0.11(-0.57%) |
Jul 08, 2010 | 18.76 | 18.78 | 18.28 | 18.62 | 66,552,208 | +0.08(+0.45%) |
Jul 07, 2010 | 18.17 | 18.55 | 18.01 | 18.53 | 107,455,992 | +0.37(+2.02%) |
Jul 06, 2010 | 18.08 | 18.37 | 17.99 | 18.17 | 96,484,368 | +0.42(+2.36%) |
Jul 02, 2010 | 17.82 | 17.91 | 17.58 | 17.75 | 81,934,464 | +0.08(+0.47%) |
Jul 01, 2010 | 17.61 | 17.79 | 17.34 | 17.66 | 120,924,024 | +0.11(+0.65%) |
Jun 30, 2010 | 17.77 | 18.06 | 17.50 | 17.55 | 106,211,400 | -0.23(-1.29%) |
Jun 29, 2010 | 18.40 | 18.46 | 17.63 | 17.78 | 157,017,456 | -0.93(-4.98%) |
Jun 25, 2010 | 19.11 | 19.15 | 18.54 | 18.71 | 204,879,488 | -0.36(-1.87%) |
Jun 24, 2010 | 19.42 | 19.62 | 19.01 | 19.07 | 111,768,960 | -0.23(-1.22%) |
Jun 23, 2010 | 19.66 | 19.66 | 19.23 | 19.30 | 80,587,280 | -0.35(-1.79%) |
Jun 22, 2010 | 19.95 | 20.17 | 19.65 | 19.65 | 73,406,512 | -0.14(-0.69%) |
Jun 21, 2010 | 20.42 | 20.51 | 19.75 | 19.79 | 71,611,296 | -0.37(-1.85%) |
Jun 18, 2010 | 20.11 | 20.23 | 19.96 | 20.17 | 68,284,904 | +0.05(+0.27%) |
Jun 17, 2010 | 20.26 | 20.34 | 19.86 | 20.11 | 62,930,512 | +0.04(+0.19%) |
Jun 16, 2010 | 20.19 | 20.27 | 20.00 | 20.07 | 63,850,872 | -0.20(-0.99%) |
Jun 15, 2010 | 19.64 | 20.33 | 19.63 | 20.27 | 107,033,728 | +0.83(+4.27%) |
Jun 14, 2010 | 19.72 | 19.80 | 19.43 | 19.44 | 66,812,388 | -0.13(-0.64%) |
Jun 11, 2010 | 19.10 | 19.62 | 18.89 | 19.57 | 89,232,408 | +0.50(+2.64%) |
Jun 10, 2010 | 19.17 | 19.18 | 18.90 | 19.07 | 103,413,792 | +0.16(+0.85%) |
Jun 09, 2010 | 19.23 | 19.46 | 18.88 | 18.91 | 115,088,896 | -0.24(-1.27%) |
Jun 08, 2010 | 19.26 | 19.27 | 18.80 | 19.15 | 114,354,216 | -0.14(-0.71%) |
Jun 07, 2010 | 19.69 | 19.70 | 19.25 | 19.29 | 105,420,912 | -0.38(-1.94%) |
Jun 04, 2010 | 19.91 | 20.26 | 19.54 | 19.67 | 117,786,936 | -0.82(-3.98%) |
Jun 03, 2010 | 20.25 | 20.54 | 20.14 | 20.49 | 88,945,992 | +0.31(+1.51%) |
Jun 02, 2010 | 19.88 | 20.20 | 19.62 | 20.18 | 85,649,704 | +0.43(+2.20%) |
Jun 01, 2010 | 19.47 | 20.07 | 19.46 | 19.75 | 99,848,944 | +0.07(+0.35%) |
May 28, 2010 | 19.83 | 19.92 | 19.57 | 19.68 | 88,507,080 | -0.15(-0.77%) |
May 27, 2010 | 19.62 | 20.10 | 19.62 | 19.83 | 178,857,584 | +0.76(+3.96%) |
May 26, 2010 | 20.00 | 20.29 | 18.73 | 19.07 | 231,502,272 | -0.81(-4.07%) |
May 25, 2010 | 19.56 | 20.08 | 19.36 | 19.88 | 128,904,664 | -0.15(-0.76%) |
May 24, 2010 | 20.48 | 20.49 | 20.03 | 20.04 | 96,617,888 | -0.43(-2.12%) |
May 21, 2010 | 20.31 | 20.68 | 20.17 | 20.47 | 154,194,224 | -0.21(-1.00%) |
May 20, 2010 | 20.83 | 21.23 | 20.62 | 20.68 | 115,331,168 | -0.86(-4.00%) |
May 19, 2010 | 21.75 | 21.88 | 21.19 | 21.54 | 80,960,528 | -0.27(-1.25%) |
May 18, 2010 | 22.02 | 22.12 | 21.66 | 21.81 | 69,184,888 | -0.16(-0.74%) |
May 17, 2010 | 22.11 | 22.19 | 21.60 | 21.97 | 60,656,292 | +0.01(+0.03%) |
May 14, 2010 | 22.17 | 22.18 | 21.74 | 21.97 | 83,416,464 | -0.24(-1.06%) |
May 13, 2010 | 22.22 | 22.57 | 22.15 | 22.20 | 59,634,712 | -0.15(-0.68%) |
May 12, 2010 | 22.00 | 22.46 | 21.96 | 22.35 | 62,070,444 | +0.43(+1.94%) |
May 11, 2010 | 22.23 | 22.51 | 21.69 | 21.93 | 84,016,224 | -0.05(-0.21%) |
May 10, 2010 | 22.00 | 22.38 | 21.80 | 21.97 | 114,130,064 | +0.55(+2.59%) |
May 07, 2010 | 21.97 | 21.98 | 20.74 | 21.42 | 228,802,096 | -0.58(-2.66%) |
May 06, 2010 | 22.47 | 22.69 | 21.19 | 22.00 | 169,256,624 | -0.66(-2.91%) |
May 05, 2010 | 22.72 | 22.85 | 22.54 | 22.66 | 88,015,944 | -0.21(-0.93%) |
May 04, 2010 | 23.17 | 23.20 | 22.59 | 22.88 | 108,092,552 | -0.55(-2.37%) |
May 03, 2010 | 23.29 | 23.58 | 23.22 | 23.43 | 57,937,980 | +0.25(+1.06%) |
Apr 30, 2010 | 23.59 | 23.60 | 23.17 | 23.18 | 83,266,640 | -0.36(-1.51%) |
Apr 29, 2010 | 23.48 | 23.87 | 23.29 | 23.54 | 69,364,680 | +0.07(+0.30%) |
Apr 28, 2010 | 23.48 | 23.54 | 23.25 | 23.47 | 84,980,016 | +0.05(+0.21%) |
Apr 27, 2010 | 23.50 | 23.73 | 23.35 | 23.42 | 90,524,608 | -0.20(-0.85%) |
Apr 26, 2010 | 23.54 | 23.75 | 23.43 | 23.62 | 83,831,704 | +0.11(+0.48%) |
Apr 23, 2010 | 23.63 | 23.98 | 23.27 | 23.51 | 166,962,880 | -0.33(-1.37%) |
Apr 22, 2010 | 23.57 | 23.94 | 23.46 | 23.83 | 111,335,632 | +0.04(+0.19%) |
Apr 21, 2010 | 23.79 | 23.92 | 23.71 | 23.79 | 72,879,080 | -0.02(-0.09%) |
Apr 20, 2010 | 23.70 | 23.87 | 23.64 | 23.81 | 68,751,272 | +0.24(+1.03%) |
Apr 19, 2010 | 23.36 | 23.73 | 23.35 | 23.57 | 85,557,896 | +0.28(+1.20%) |
Apr 16, 2010 | 23.38 | 23.52 | 23.23 | 23.29 | 116,836,072 | -0.15(-0.65%) |
Apr 15, 2010 | 23.40 | 23.50 | 23.32 | 23.44 | 69,470,320 | +0.04(+0.16%) |
Apr 14, 2010 | 23.38 | 23.54 | 23.28 | 23.40 | 90,792,408 | +0.28(+1.22%) |
Apr 13, 2010 | 22.89 | 23.16 | 22.88 | 23.12 | 54,471,008 | +0.10(+0.43%) |
Apr 12, 2010 | 22.97 | 23.15 | 22.93 | 23.02 | 48,822,848 | -0.02(-0.07%) |
Apr 09, 2010 | 22.74 | 23.09 | 22.70 | 23.04 | 72,117,808 | +0.32(+1.40%) |
Apr 08, 2010 | 22.26 | 22.76 | 22.25 | 22.72 | 83,752,336 | +0.43(+1.94%) |
Apr 07, 2010 | 22.14 | 22.44 | 22.12 | 22.28 | 76,810,592 | +0.02(+0.10%) |
Apr 06, 2010 | 22.13 | 22.46 | 22.00 | 22.26 | 62,103,116 | +0.04(+0.17%) |
Apr 05, 2010 | 22.12 | 22.34 | 22.04 | 22.22 | 45,217,164 | +0.08(+0.38%) |
Apr 01, 2010 | 22.28 | 22.14 | 22.14 | 22.14 | 98,476,240 | -0.10(-0.44%) |
Mar 31, 2010 | 22.50 | 22.56 | 22.15 | 22.24 | 83,977,600 | -0.37(-1.62%) |
Mar 30, 2010 | 22.50 | 22.67 | 22.40 | 22.60 | 46,038,548 | +0.14(+0.61%) |
Mar 29, 2010 | 22.56 | 22.64 | 22.44 | 22.47 | 43,905,792 | -0.05(-0.24%) |
Mar 26, 2010 | 22.85 | 22.93 | 22.47 | 22.52 | 73,236,384 | -0.27(-1.17%) |
Mar 25, 2010 | 22.65 | 23.21 | 22.63 | 22.79 | 96,369,632 | +0.27(+1.21%) |
Mar 24, 2010 | 22.56 | 22.66 | 22.47 | 22.51 | 44,769,152 | -0.17(-0.77%) |
Mar 23, 2010 | 22.47 | 22.70 | 22.33 | 22.69 | 55,331,196 | +0.21(+0.95%) |
Mar 22, 2010 | 22.40 | 22.55 | 22.31 | 22.47 | 49,653,788 | +0.01(+0.03%) |
Mar 19, 2010 | 22.60 | 22.70 | 22.28 | 22.47 | 107,133,456 | -0.02(-0.07%) |
Mar 18, 2010 | 22.49 | 22.56 | 22.40 | 22.48 | 57,720,796 | -0.02(-0.07%) |
Mar 17, 2010 | 22.40 | 22.68 | 22.32 | 22.50 | 66,362,364 | +0.20(+0.89%) |
Mar 16, 2010 | 22.34 | 22.39 | 22.17 | 22.30 | 48,368,068 | +0.06(+0.27%) |
Mar 15, 2010 | 22.15 | 22.30 | 22.03 | 22.24 | 49,395,908 | +0.02(+0.07%) |
Mar 12, 2010 | 22.26 | 22.31 | 22.05 | 22.22 | 41,764,000 | +0.07(+0.31%) |
Mar 11, 2010 | 21.93 | 22.16 | 21.90 | 22.15 | 46,558,676 | +0.16(+0.72%) |
Mar 10, 2010 | 21.91 | 22.10 | 21.87 | 22.00 | 59,126,572 | +0.13(+0.59%) |
Mar 09, 2010 | 21.68 | 22.10 | 21.68 | 21.87 | 66,212,160 | +0.13(+0.59%) |
Mar 08, 2010 | 21.65 | 21.97 | 21.64 | 21.74 | 51,912,328 | +0.03(+0.15%) |
Mar 05, 2010 | 21.76 | 21.78 | 21.58 | 21.71 | 73,763,648 | -0.03(-0.15%) |
Mar 04, 2010 | 21.61 | 21.75 | 21.46 | 21.74 | 56,490,852 | +0.13(+0.60%) |
Mar 03, 2010 | 21.65 | 21.72 | 21.52 | 21.61 | 63,774,920 | +0.00(+0.00%) |
Mar 02, 2010 | 22.08 | 22.25 | 21.44 | 21.61 | 122,652,520 | -0.43(-1.93%) |
Mar 01, 2010 | 21.84 | 22.06 | 21.66 | 22.03 | 57,654,848 | +0.27(+1.22%) |
Feb 26, 2010 | 21.75 | 21.90 | 21.65 | 21.77 | 53,174,688 | +0.05(+0.24%) |
Feb 25, 2010 | 21.46 | 21.75 | 21.27 | 21.71 | 64,133,888 | -0.02(-0.10%) |
Feb 24, 2010 | 21.65 | 21.86 | 21.55 | 21.74 | 56,853,304 | +0.23(+1.06%) |
Feb 23, 2010 | 21.78 | 21.89 | 21.33 | 21.51 | 68,839,168 | -0.30(-1.39%) |
Feb 22, 2010 | 21.90 | 21.97 | 21.75 | 21.81 | 48,346,452 | -0.03(-0.14%) |
Feb 19, 2010 | 21.86 | 21.96 | 21.78 | 21.84 | 58,559,928 | -0.15(-0.69%) |
Feb 18, 2010 | 21.71 | 22.04 | 21.65 | 21.99 | 56,424,052 | +0.29(+1.33%) |
Feb 17, 2010 | 21.66 | 21.75 | 21.53 | 21.71 | 60,302,404 | +0.18(+0.85%) |
Feb 16, 2010 | 21.36 | 21.54 | 21.27 | 21.52 | 68,404,696 | +0.42(+1.98%) |
Feb 12, 2010 | 21.02 | 21.11 | 21.11 | 21.11 | 107,338,184 | -0.14(-0.68%) |
Feb 11, 2010 | 21.11 | 21.46 | 20.93 | 21.25 | 87,325,992 | +0.10(+0.46%) |
Feb 10, 2010 | 21.18 | 21.34 | 21.04 | 21.15 | 63,449,676 | -0.02(-0.07%) |
Feb 09, 2010 | 21.14 | 21.42 | 20.97 | 21.17 | 78,227,976 | +0.22(+1.05%) |
Feb 08, 2010 | 21.17 | 21.22 | 20.84 | 20.95 | 69,896,712 | -0.23(-1.07%) |
Feb 05, 2010 | 21.16 | 21.37 | 20.84 | 21.18 | 107,321,728 | +0.14(+0.65%) |
Feb 04, 2010 | 21.45 | 21.54 | 21.02 | 21.04 | 102,954,840 | -0.60(-2.76%) |
Feb 03, 2010 | 21.36 | 21.76 | 21.25 | 21.64 | 81,217,200 | +0.13(+0.60%) |
Feb 02, 2010 | 21.44 | 21.54 | 21.27 | 21.51 | 71,645,960 | +0.04(+0.18%) |
Feb 01, 2010 | 21.45 | 21.52 | 21.10 | 21.47 | 113,617,224 | +0.17(+0.82%) |
Jan 29, 2010 | 22.60 | 22.61 | 20.90 | 21.30 | 256,562,496 | -0.74(-3.36%) |
Jan 28, 2010 | 22.55 | 22.57 | 21.83 | 22.04 | 155,088,096 | -0.39(-1.72%) |
Jan 27, 2010 | 22.18 | 22.54 | 21.93 | 22.42 | 84,606,320 | +0.13(+0.58%) |
Jan 26, 2010 | 22.07 | 22.56 | 21.98 | 22.29 | 88,182,440 | +0.14(+0.61%) |
Jan 25, 2010 | 22.10 | 22.41 | 21.99 | 22.16 | 83,858,088 | +0.27(+1.24%) |
Jan 22, 2010 | 22.67 | 22.82 | 21.79 | 21.89 | 134,977,360 | -0.79(-3.50%) |
Jan 21, 2010 | 23.13 | 23.22 | 22.67 | 22.68 | 96,662,368 | -0.43(-1.88%) |
Jan 20, 2010 | 23.28 | 23.38 | 22.91 | 23.11 | 72,579,488 | -0.39(-1.66%) |
Jan 19, 2010 | 23.24 | 23.61 | 23.19 | 23.50 | 61,631,184 | +0.18(+0.78%) |
Jan 15, 2010 | 23.49 | 23.32 | 23.32 | 23.32 | 105,744,992 | -0.08(-0.32%) |
Jan 14, 2010 | 22.91 | 23.50 | 22.87 | 23.40 | 83,666,528 | +0.46(+2.01%) |
Jan 13, 2010 | 22.87 | 23.06 | 22.68 | 22.94 | 68,595,096 | +0.21(+0.93%) |
Jan 12, 2010 | 22.78 | 22.97 | 22.60 | 22.72 | 87,217,544 | -0.15(-0.66%) |
Jan 11, 2010 | 23.21 | 23.25 | 22.76 | 22.88 | 90,956,904 | -0.29(-1.27%) |
Jan 08, 2010 | 22.88 | 23.34 | 22.85 | 23.17 | 67,752,008 | +0.16(+0.68%) |
Jan 07, 2010 | 23.15 | 23.20 | 22.82 | 23.01 | 66,903,724 | -0.24(-1.03%) |
Jan 06, 2010 | 23.34 | 23.49 | 23.06 | 23.25 | 76,975,624 | -0.14(-0.61%) |
Jan 05, 2010 | 23.31 | 23.50 | 23.16 | 23.40 | 65,831,012 | +0.01(+0.03%) |
Jan 04, 2010 | 23.14 | 23.50 | 23.12 | 23.39 | 50,824,744 | +0.36(+1.54%) |
Dec 31, 2009 | 23.41 | 23.03 | 23.03 | 23.03 | 42,250,916 | -0.36(-1.55%) |
Dec 30, 2009 | 23.54 | 23.65 | 23.28 | 23.40 | 55,584,560 | -0.32(-1.37%) |
Dec 29, 2009 | 23.69 | 23.81 | 23.60 | 23.72 | 39,321,828 | +0.17(+0.71%) |
Dec 28, 2009 | 23.43 | 23.56 | 23.34 | 23.56 | 33,589,204 | +0.13(+0.55%) |
Dec 24, 2009 | 23.34 | 23.43 | 23.25 | 23.43 | 14,666,707 | +0.06(+0.26%) |
Dec 23, 2009 | 23.21 | 23.39 | 23.19 | 23.37 | 37,525,932 | +0.08(+0.32%) |
Dec 22, 2009 | 23.12 | 23.37 | 23.08 | 23.29 | 47,912,388 | +0.23(+0.98%) |
Dec 21, 2009 | 22.97 | 23.31 | 22.95 | 23.06 | 53,099,536 | +0.12(+0.53%) |
Dec 18, 2009 | 22.55 | 23.01 | 22.52 | 22.94 | 124,541,432 | +0.57(+2.57%) |
Dec 17, 2009 | 22.63 | 22.64 | 22.35 | 22.37 | 57,791,608 | -0.38(-1.66%) |
Dec 16, 2009 | 22.72 | 22.98 | 22.70 | 22.75 | 73,754,920 | +0.06(+0.27%) |
Dec 15, 2009 | 22.59 | 22.83 | 22.58 | 22.69 | 65,426,016 | -0.07(-0.30%) |
Dec 14, 2009 | 22.72 | 22.79 | 22.60 | 22.75 | 45,813,272 | +0.20(+0.87%) |
Dec 11, 2009 | 22.65 | 22.67 | 22.51 | 22.56 | 57,887,592 | -0.02(-0.07%) |
Dec 10, 2009 | 22.45 | 22.64 | 22.41 | 22.57 | 60,790,160 | +0.12(+0.54%) |
Dec 09, 2009 | 22.27 | 22.53 | 22.10 | 22.45 | 59,166,704 | +0.11(+0.47%) |
Dec 08, 2009 | 22.31 | 22.48 | 22.20 | 22.35 | 49,492,288 | -0.17(-0.74%) |
Dec 07, 2009 | 22.51 | 22.73 | 22.43 | 22.51 | 50,345,740 | -0.14(-0.63%) |
Dec 04, 2009 | 22.71 | 22.95 | 22.54 | 22.66 | 77,821,104 | +0.11(+0.50%) |
Dec 03, 2009 | 22.55 | 22.82 | 22.49 | 22.54 | 57,025,644 | +0.04(+0.17%) |
Dec 02, 2009 | 22.60 | 22.66 | 22.41 | 22.51 | 48,038,668 | -0.17(-0.77%) |
Dec 01, 2009 | 22.31 | 22.71 | 22.23 | 22.68 | 66,035,920 | +0.45(+2.04%) |
Nov 30, 2009 | 22.03 | 22.26 | 21.92 | 22.23 | 58,450,496 | +0.14(+0.65%) |
Nov 27, 2009 | 22.00 | 22.21 | 21.73 | 22.08 | 38,847,776 | -0.43(-1.91%) |
Nov 25, 2009 | 22.53 | 22.57 | 22.35 | 22.51 | 42,391,796 | -0.09(-0.40%) |
Nov 24, 2009 | 22.63 | 22.66 | 22.48 | 22.60 | 49,401,892 | -0.02(-0.10%) |
Nov 23, 2009 | 22.55 | 22.68 | 22.44 | 22.63 | 55,354,964 | +0.24(+1.08%) |
Nov 20, 2009 | 22.41 | 22.50 | 22.24 | 22.38 | 56,433,908 | -0.12(-0.54%) |
Nov 19, 2009 | 22.66 | 22.67 | 22.44 | 22.51 | 68,760,416 | -0.25(-1.10%) |
Nov 18, 2009 | 22.67 | 22.78 | 22.53 | 22.75 | 78,642,184 | +0.08(+0.37%) |
Nov 17, 2009 | 22.29 | 22.67 | 22.27 | 22.67 | 99,899,968 | +0.35(+1.56%) |
Nov 16, 2009 | 22.38 | 22.52 | 22.20 | 22.32 | 71,242,688 | -0.07(-0.30%) |
Nov 13, 2009 | 22.27 | 22.51 | 22.20 | 22.39 | 70,191,664 | +0.20(+0.92%) |
Nov 12, 2009 | 21.92 | 22.29 | 21.92 | 22.19 | 73,217,344 | +0.18(+0.82%) |
Nov 11, 2009 | 21.98 | 22.14 | 21.93 | 22.01 | 65,712,652 | +0.08(+0.38%) |
Nov 10, 2009 | 21.84 | 22.13 | 21.77 | 21.92 | 87,134,176 | +0.02(+0.07%) |
Nov 09, 2009 | 21.63 | 21.92 | 21.56 | 21.91 | 76,110,808 | +0.36(+1.65%) |
Nov 06, 2009 | 21.45 | 21.64 | 21.31 | 21.55 | 51,487,580 | +0.04(+0.18%) |
Nov 05, 2009 | 21.55 | 21.72 | 21.37 | 21.52 | 69,711,488 | +0.31(+1.46%) |
Nov 04, 2009 | 20.93 | 21.45 | 20.87 | 21.21 | 84,397,040 | +0.40(+1.93%) |
Nov 03, 2009 | 20.89 | 20.96 | 20.73 | 20.80 | 66,529,100 | -0.26(-1.26%) |
Nov 02, 2009 | 20.93 | 21.20 | 20.71 | 21.07 | 82,608,864 | +0.11(+0.54%) |
Oct 30, 2009 | 21.18 | 21.46 | 20.90 | 20.96 | 97,089,016 | -0.37(-1.74%) |
Oct 29, 2009 | 21.21 | 21.47 | 21.05 | 21.33 | 86,310,008 | +0.15(+0.71%) |
Oct 28, 2009 | 21.34 | 21.74 | 21.12 | 21.18 | 97,289,184 | -0.43(-1.99%) |
Oct 27, 2009 | 21.71 | 21.83 | 21.49 | 21.61 | 90,839,480 | -0.07(-0.31%) |
Oct 26, 2009 | 21.25 | 21.93 | 21.24 | 21.67 | 164,188,800 | +0.50(+2.36%) |
Oct 23, 2009 | 21.24 | 22.18 | 21.07 | 21.18 | 372,839,680 | +1.08(+5.38%) |
Oct 22, 2009 | 20.07 | 20.19 | 19.75 | 20.09 | 81,311,080 | +0.01(+0.04%) |
Oct 21, 2009 | 20.00 | 20.22 | 19.94 | 20.09 | 81,591,152 | +0.16(+0.80%) |
Oct 20, 2009 | 19.65 | 20.03 | 19.60 | 19.93 | 72,255,504 | +0.01(+0.04%) |
Oct 19, 2009 | 20.02 | 20.09 | 19.84 | 19.92 | 63,693,936 | -0.11(-0.53%) |
Oct 16, 2009 | 19.99 | 20.12 | 19.72 | 20.03 | 74,764,664 | -0.16(-0.79%) |
Oct 15, 2009 | 19.57 | 20.19 | 19.57 | 20.19 | 86,815,504 | +0.57(+2.89%) |
Oct 14, 2009 | 19.75 | 19.80 | 19.51 | 19.62 | 60,011,188 | +0.11(+0.58%) |
Oct 13, 2009 | 19.34 | 19.60 | 19.29 | 19.50 | 49,607,368 | +0.07(+0.35%) |
Oct 12, 2009 | 19.52 | 19.57 | 19.31 | 19.44 | 38,568,108 | +0.13(+0.67%) |
Oct 09, 2009 | 19.32 | 19.49 | 19.24 | 19.31 | 52,297,756 | -0.09(-0.47%) |
Oct 08, 2009 | 19.23 | 19.57 | 19.06 | 19.40 | 80,078,536 | +0.43(+2.27%) |
Oct 07, 2009 | 18.89 | 19.03 | 18.80 | 18.97 | 50,908,928 | -0.01(-0.04%) |
Oct 06, 2009 | 18.65 | 19.05 | 18.63 | 18.98 | 64,442,592 | +0.36(+1.91%) |
Oct 05, 2009 | 18.88 | 18.94 | 18.53 | 18.62 | 80,459,960 | -0.24(-1.28%) |
Oct 02, 2009 | 18.48 | 18.96 | 18.46 | 18.86 | 67,785,056 | +0.06(+0.32%) |
Oct 01, 2009 | 19.20 | 19.25 | 18.74 | 18.80 | 100,494,112 | -0.63(-3.27%) |
Sep 30, 2009 | 19.47 | 19.64 | 19.18 | 19.44 | 84,070,432 | -0.02(-0.12%) |
Sep 29, 2009 | 19.58 | 19.62 | 19.41 | 19.46 | 51,668,300 | -0.06(-0.31%) |
Sep 28, 2009 | 19.35 | 19.77 | 19.35 | 19.52 | 58,700,060 | +0.21(+1.10%) |
Sep 25, 2009 | 19.41 | 19.51 | 19.29 | 19.31 | 66,375,520 | -0.29(-1.50%) |
Sep 24, 2009 | 19.59 | 19.73 | 19.39 | 19.60 | 74,503,184 | +0.17(+0.89%) |
Sep 23, 2009 | 19.59 | 19.84 | 19.38 | 19.43 | 80,193,824 | -0.05(-0.23%) |
Sep 22, 2009 | 19.20 | 19.51 | 19.11 | 19.47 | 81,216,528 | +0.36(+1.86%) |
Sep 21, 2009 | 18.98 | 19.17 | 18.97 | 19.12 | 38,194,792 | +0.03(+0.16%) |
Sep 18, 2009 | 19.24 | 19.26 | 18.97 | 19.09 | 90,002,576 | -0.03(-0.16%) |
Sep 17, 2009 | 18.94 | 19.18 | 18.94 | 19.12 | 56,143,852 | +0.08(+0.40%) |
Sep 16, 2009 | 19.08 | 19.16 | 18.86 | 19.04 | 66,003,808 | +0.00(+0.00%) |
Sep 15, 2009 | 18.87 | 19.10 | 18.79 | 19.04 | 59,171,104 | +0.15(+0.80%) |
Sep 14, 2009 | 18.63 | 18.96 | 18.62 | 18.89 | 56,644,100 | +0.11(+0.56%) |
Sep 11, 2009 | 18.84 | 19.02 | 18.75 | 18.79 | 71,858,040 | -0.11(-0.56%) |
Sep 10, 2009 | 18.74 | 18.93 | 18.63 | 18.89 | 61,208,056 | +0.17(+0.89%) |
Sep 09, 2009 | 18.70 | 18.86 | 18.64 | 18.73 | 66,030,396 | -0.03(-0.16%) |
Sep 08, 2009 | 18.61 | 18.77 | 18.45 | 18.76 | 71,107,472 | +0.15(+0.81%) |
Sep 04, 2009 | 18.21 | 18.74 | 18.20 | 18.61 | 59,545,680 | +0.39(+2.12%) |
Sep 03, 2009 | 18.07 | 18.24 | 17.96 | 18.22 | 45,148,848 | +0.19(+1.05%) |
Sep 02, 2009 | 18.00 | 18.24 | 17.97 | 18.03 | 53,894,744 | -0.11(-0.58%) |