Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.71 | 25.02 | 24.42 | 24.74 | 46,619 | +0.13(+0.52%) |
Aug 30, 2010 | 25.14 | 25.21 | 24.61 | 24.62 | 2,181,436 | -0.56(-2.23%) |
Aug 27, 2010 | 25.18 | 25.24 | 24.40 | 25.18 | 2,531,601 | +0.55(+2.24%) |
Aug 26, 2010 | 25.03 | 25.21 | 24.56 | 24.63 | 2,263,354 | -0.34(-1.36%) |
Aug 25, 2010 | 24.97 | 25.03 | 24.56 | 24.97 | 352 | -0.10(-0.41%) |
Aug 24, 2010 | 24.95 | 25.20 | 24.80 | 25.07 | 671 | -0.26(-1.04%) |
Aug 23, 2010 | 24.84 | 25.62 | 24.84 | 25.33 | 4,076,411 | +0.67(+2.72%) |
Aug 20, 2010 | 24.83 | 24.93 | 24.48 | 24.66 | 2,640,037 | -0.37(-1.49%) |
Aug 19, 2010 | 25.24 | 25.24 | 24.84 | 25.03 | 671 | -0.35(-1.37%) |
Aug 18, 2010 | 25.44 | 25.70 | 25.13 | 25.38 | 2,470,716 | -0.08(-0.30%) |
Aug 17, 2010 | 25.30 | 25.63 | 25.09 | 25.46 | 3,297,732 | +0.39(+1.56%) |
Aug 16, 2010 | 24.85 | 25.10 | 24.63 | 25.07 | 3,457,278 | +0.07(+0.27%) |
Aug 13, 2010 | 25.00 | 25.26 | 24.91 | 25.00 | 2,676,474 | -0.06(-0.24%) |
Aug 12, 2010 | 24.84 | 25.09 | 24.50 | 25.06 | 3,398,253 | -0.13(-0.54%) |
Aug 11, 2010 | 25.86 | 26.04 | 25.10 | 25.19 | 541 | -1.02(-3.90%) |
Aug 10, 2010 | 26.05 | 26.41 | 25.87 | 26.22 | 4,100,580 | -0.03(-0.13%) |
Aug 09, 2010 | 26.36 | 26.55 | 26.19 | 26.25 | 2,774,071 | -0.01(-0.03%) |
Aug 06, 2010 | 26.26 | 26.26 | 25.73 | 26.26 | 5,990,660 | +0.04(+0.16%) |
Aug 05, 2010 | 26.45 | 26.63 | 26.18 | 26.22 | 3,855,601 | -0.35(-1.30%) |
Aug 04, 2010 | 26.54 | 26.66 | 26.38 | 26.56 | 3,232,865 | +0.03(+0.10%) |
Aug 03, 2010 | 26.82 | 26.82 | 26.46 | 26.54 | 3,044,395 | -0.33(-1.23%) |
Aug 02, 2010 | 26.54 | 26.94 | 26.35 | 26.86 | 5,046,972 | +0.59(+2.25%) |
Jul 30, 2010 | 26.27 | 26.38 | 25.08 | 26.27 | 6,857,219 | +0.73(+2.84%) |
Jul 29, 2010 | 25.68 | 26.58 | 25.28 | 25.55 | 11,133,370 | +0.24(+0.97%) |
Jul 28, 2010 | 25.30 | 25.33 | 24.90 | 25.30 | 642 | +0.00(+0.00%) |
Jul 27, 2010 | 25.30 | 25.46 | 25.13 | 25.30 | 63,523 | +0.07(+0.27%) |
Jul 26, 2010 | 24.86 | 25.24 | 24.59 | 25.24 | 3,882,537 | +0.39(+1.56%) |
Jul 23, 2010 | 24.55 | 25.00 | 24.33 | 24.85 | 4,632,428 | +0.29(+1.17%) |
Jul 22, 2010 | 24.11 | 24.72 | 24.00 | 24.56 | 4,793,499 | +0.77(+3.23%) |
Jul 21, 2010 | 24.05 | 24.25 | 23.66 | 23.79 | 4,546,585 | -0.23(-0.95%) |
Jul 20, 2010 | 24.02 | 24.05 | 23.51 | 24.02 | 5,615,995 | -0.13(-0.52%) |
Jul 19, 2010 | 24.43 | 24.51 | 24.05 | 24.15 | 2,973,134 | -0.07(-0.28%) |
Jul 16, 2010 | 24.21 | 24.70 | 24.19 | 24.21 | 5,356,017 | -0.51(-2.08%) |
Jul 15, 2010 | 24.68 | 24.78 | 24.32 | 24.73 | 2,568,268 | +0.01(+0.03%) |
Jul 14, 2010 | 24.61 | 24.81 | 24.38 | 24.72 | 3,014,415 | +0.08(+0.34%) |
Jul 13, 2010 | 24.32 | 24.76 | 24.17 | 24.64 | 3,635,970 | +0.65(+2.71%) |
Jul 12, 2010 | 23.78 | 24.14 | 23.77 | 23.99 | 2,482,538 | +0.13(+0.53%) |
Jul 09, 2010 | 23.86 | 23.94 | 23.62 | 23.86 | 2,262,551 | +0.17(+0.71%) |
Jul 08, 2010 | 23.78 | 23.83 | 23.26 | 23.69 | 3,113,695 | +0.20(+0.86%) |
Jul 07, 2010 | 22.68 | 23.49 | 22.68 | 23.49 | 3,716,101 | +0.89(+3.96%) |
Jul 06, 2010 | 22.79 | 23.12 | 22.46 | 22.59 | 2,590 | +0.26(+1.17%) |
Jul 02, 2010 | 22.33 | 22.84 | 22.22 | 22.33 | 3,635,242 | -0.34(-1.49%) |
Jul 01, 2010 | 22.67 | 22.73 | 22.10 | 22.67 | 6,433,973 | +0.30(+1.36%) |
Jun 30, 2010 | 22.76 | 23.19 | 22.32 | 22.37 | 752 | -0.46(-2.00%) |
Jun 29, 2010 | 22.82 | 23.32 | 22.59 | 22.82 | 236 | -0.38(-1.64%) |
Jun 25, 2010 | 23.20 | 23.44 | 22.93 | 23.20 | 4,998,401 | +0.03(+0.15%) |
Jun 24, 2010 | 23.80 | 23.80 | 23.13 | 23.17 | 4,594,243 | -0.77(-3.21%) |
Jun 23, 2010 | 24.26 | 24.45 | 23.65 | 23.94 | 4,088,327 | -0.30(-1.22%) |
Jun 22, 2010 | 24.26 | 24.75 | 24.19 | 24.23 | 5,019,829 | +0.05(+0.21%) |
Jun 21, 2010 | 24.57 | 24.90 | 24.10 | 24.18 | 3,524,633 | -0.08(-0.31%) |
Jun 18, 2010 | 24.26 | 24.49 | 24.19 | 24.26 | 4,955,652 | -0.10(-0.42%) |
Jun 17, 2010 | 24.06 | 24.36 | 23.77 | 24.36 | 4,828,926 | +0.26(+1.09%) |
Jun 16, 2010 | 24.08 | 24.14 | 23.82 | 24.10 | 2,829,424 | -0.14(-0.59%) |
Jun 15, 2010 | 23.98 | 24.25 | 23.87 | 24.24 | 3,815,077 | +0.46(+1.95%) |
Jun 14, 2010 | 23.93 | 24.27 | 23.74 | 23.78 | 4,063,318 | +0.07(+0.28%) |
Jun 11, 2010 | 23.65 | 23.73 | 23.25 | 23.71 | 5,624,184 | -0.09(-0.39%) |
Jun 10, 2010 | 23.42 | 23.94 | 23.42 | 23.80 | 6,157,506 | +0.71(+3.07%) |
Jun 09, 2010 | 23.05 | 23.64 | 22.93 | 23.09 | 10,283,576 | +0.21(+0.92%) |
Jun 08, 2010 | 21.75 | 22.92 | 21.73 | 22.88 | 10,989,085 | +1.09(+5.00%) |
Jun 07, 2010 | 21.78 | 22.16 | 21.72 | 21.79 | 6,774,094 | +0.08(+0.35%) |
Jun 04, 2010 | 21.72 | 22.03 | 21.67 | 21.72 | 7,725,738 | -0.47(-2.13%) |
Jun 03, 2010 | 22.20 | 22.35 | 21.97 | 22.19 | 4,831,367 | +0.14(+0.65%) |
Jun 02, 2010 | 21.89 | 22.07 | 21.53 | 22.05 | 33,789 | +0.22(+1.01%) |
Jun 01, 2010 | 22.21 | 22.25 | 21.82 | 21.83 | 4,890,500 | -0.53(-2.38%) |
May 28, 2010 | 22.36 | 22.92 | 22.33 | 22.36 | 6,315,331 | -0.48(-2.11%) |
May 27, 2010 | 22.38 | 22.84 | 22.37 | 22.84 | 5,846,744 | +0.74(+3.36%) |
May 26, 2010 | 22.12 | 22.35 | 22.02 | 22.10 | 8,688,264 | +0.05(+0.23%) |
May 25, 2010 | 21.50 | 22.08 | 21.10 | 22.05 | 8,337,356 | +0.14(+0.65%) |
May 24, 2010 | 22.35 | 22.42 | 21.89 | 21.90 | 6,863,931 | -0.60(-2.66%) |
May 21, 2010 | 21.95 | 22.75 | 21.95 | 22.50 | 5,829,318 | +0.28(+1.25%) |
May 20, 2010 | 22.20 | 22.65 | 22.07 | 22.22 | 7,874,175 | -0.74(-3.23%) |
May 19, 2010 | 23.29 | 23.32 | 22.69 | 22.97 | 6,685,536 | -0.39(-1.66%) |
May 18, 2010 | 23.62 | 24.05 | 23.32 | 23.35 | 118 | -0.24(-1.00%) |
May 17, 2010 | 23.10 | 23.63 | 23.05 | 23.59 | 7,471,213 | +0.55(+2.40%) |
May 14, 2010 | 23.04 | 23.77 | 22.83 | 23.04 | 7,520,705 | -0.75(-3.13%) |
May 13, 2010 | 23.88 | 24.34 | 23.74 | 23.78 | 6,082,334 | -0.11(-0.46%) |
May 12, 2010 | 24.07 | 24.21 | 23.55 | 23.89 | 11,874,004 | -0.22(-0.90%) |
May 11, 2010 | 24.33 | 24.33 | 24.03 | 24.11 | 9,932,203 | -0.60(-2.44%) |
May 10, 2010 | 24.72 | 24.76 | 24.55 | 24.71 | 8,105,425 | +0.77(+3.22%) |
May 07, 2010 | 24.40 | 24.40 | 23.35 | 23.94 | 20,533,654 | +0.44(+1.85%) |
May 06, 2010 | 25.27 | 25.35 | 21.46 | 23.51 | 18,175,192 | -2.25(-8.74%) |
May 05, 2010 | 25.57 | 25.87 | 25.14 | 25.76 | 7,269,830 | -0.19(-0.74%) |
May 04, 2010 | 26.09 | 26.24 | 25.80 | 25.95 | 8,518,653 | -0.76(-2.85%) |
May 03, 2010 | 27.02 | 27.24 | 26.47 | 26.71 | 8,974,165 | -0.36(-1.33%) |
Apr 30, 2010 | 26.43 | 27.66 | 26.04 | 27.07 | 7,581,101 | -0.28(-1.04%) |
Apr 29, 2010 | 27.54 | 27.64 | 27.13 | 27.36 | 5,112,857 | +0.03(+0.09%) |
Apr 28, 2010 | 27.55 | 27.59 | 26.98 | 27.33 | 5,492,498 | -0.04(-0.15%) |
Apr 27, 2010 | 28.00 | 28.02 | 27.32 | 27.38 | 5,630,637 | -0.88(-3.11%) |
Apr 26, 2010 | 28.05 | 28.51 | 27.87 | 28.25 | 6,755,767 | +0.28(+1.02%) |
Apr 23, 2010 | 27.74 | 28.06 | 27.62 | 27.97 | 5,389,378 | +0.33(+1.18%) |
Apr 22, 2010 | 27.89 | 27.89 | 27.52 | 27.64 | 9,300,142 | -0.49(-1.76%) |
Apr 21, 2010 | 28.14 | 28.43 | 28.00 | 28.14 | 22,146 | -0.13(-0.47%) |
Apr 20, 2010 | 28.41 | 28.73 | 28.10 | 28.27 | 6,620,904 | +0.03(+0.09%) |
Apr 19, 2010 | 28.31 | 28.42 | 28.07 | 28.25 | 5,109,410 | -0.11(-0.38%) |
Apr 16, 2010 | 27.96 | 28.44 | 27.85 | 28.36 | 9,769,194 | +0.25(+0.89%) |
Apr 15, 2010 | 27.82 | 28.45 | 27.70 | 28.10 | 9,865,070 | +0.36(+1.30%) |
Apr 14, 2010 | 26.79 | 27.82 | 26.76 | 27.74 | 17,097,926 | +0.95(+3.56%) |
Apr 13, 2010 | 28.36 | 28.76 | 26.53 | 26.79 | 25,394,126 | -2.32(-7.97%) |
Apr 12, 2010 | 28.87 | 29.26 | 28.84 | 29.11 | 2,967,774 | +0.36(+1.25%) |
Apr 09, 2010 | 28.44 | 28.97 | 28.30 | 28.75 | 5,094,439 | +0.42(+1.48%) |
Apr 08, 2010 | 28.10 | 28.46 | 27.93 | 28.33 | 3,278,867 | +0.04(+0.15%) |
Apr 07, 2010 | 28.30 | 28.30 | 27.95 | 28.29 | 4,335,581 | +0.03(+0.12%) |
Apr 06, 2010 | 28.20 | 28.30 | 28.07 | 28.25 | 1,801,739 | -0.37(-1.29%) |
Apr 05, 2010 | 28.67 | 28.79 | 28.26 | 28.62 | 2,861,029 | +0.04(+0.15%) |
Apr 01, 2010 | 28.51 | 28.58 | 28.58 | 28.58 | 3,865,193 | +0.22(+0.77%) |
Mar 31, 2010 | 28.47 | 28.62 | 28.03 | 28.36 | 5,408,663 | -0.23(-0.79%) |
Mar 30, 2010 | 28.53 | 28.67 | 28.25 | 28.59 | 3,624,871 | +0.15(+0.53%) |
Mar 29, 2010 | 27.93 | 28.74 | 27.93 | 28.44 | 5,108,889 | +0.59(+2.14%) |
Mar 26, 2010 | 26.96 | 27.99 | 26.79 | 27.84 | 7,236,983 | +1.06(+3.94%) |
Mar 25, 2010 | 26.99 | 27.25 | 26.76 | 26.79 | 3,123,734 | -0.08(-0.28%) |
Mar 24, 2010 | 27.43 | 27.43 | 26.82 | 26.86 | 3,350,088 | -0.67(-2.43%) |
Mar 23, 2010 | 27.29 | 27.57 | 27.03 | 27.53 | 2,180,552 | +0.23(+0.83%) |
Mar 22, 2010 | 26.77 | 27.41 | 26.76 | 27.31 | 2,344,114 | +0.43(+1.59%) |
Mar 19, 2010 | 27.36 | 27.53 | 26.71 | 26.88 | 4,671,375 | -0.45(-1.65%) |
Mar 18, 2010 | 27.52 | 27.57 | 27.19 | 27.33 | 2,315,992 | -0.23(-0.82%) |
Mar 17, 2010 | 27.21 | 27.59 | 26.99 | 27.56 | 3,581,433 | +0.38(+1.39%) |
Mar 16, 2010 | 26.86 | 27.21 | 26.71 | 27.18 | 2,608,491 | +0.33(+1.25%) |
Mar 15, 2010 | 26.68 | 26.85 | 26.67 | 26.85 | 3,157,797 | +0.03(+0.09%) |
Mar 12, 2010 | 26.49 | 26.86 | 26.31 | 26.82 | 3,674,190 | +0.35(+1.33%) |
Mar 11, 2010 | 26.18 | 26.50 | 25.96 | 26.47 | 2,553,330 | +0.14(+0.54%) |
Mar 10, 2010 | 26.13 | 26.35 | 25.91 | 26.33 | 4,765,717 | +0.11(+0.42%) |
Mar 09, 2010 | 26.23 | 26.41 | 26.09 | 26.22 | 2,687,963 | -0.06(-0.22%) |
Mar 08, 2010 | 26.20 | 26.35 | 25.95 | 26.28 | 3,037,662 | +0.10(+0.38%) |
Mar 05, 2010 | 25.95 | 26.21 | 25.81 | 26.18 | 2,393,436 | +0.39(+1.49%) |
Mar 04, 2010 | 26.01 | 26.14 | 25.61 | 25.79 | 2,846,234 | -0.22(-0.84%) |
Mar 03, 2010 | 25.88 | 26.28 | 25.82 | 26.01 | 2,509,955 | +0.10(+0.39%) |
Mar 02, 2010 | 26.04 | 26.23 | 25.74 | 25.91 | 2,986,843 | -0.03(-0.10%) |
Mar 01, 2010 | 25.63 | 26.02 | 25.43 | 25.93 | 4,289,421 | +0.44(+1.74%) |
Feb 26, 2010 | 25.32 | 25.54 | 25.14 | 25.49 | 3,795,755 | +0.13(+0.50%) |
Feb 25, 2010 | 25.26 | 25.63 | 24.72 | 25.37 | 7,292,201 | -0.45(-1.75%) |
Feb 24, 2010 | 25.47 | 25.87 | 25.38 | 25.82 | 4,285,355 | +0.46(+1.81%) |
Feb 23, 2010 | 25.44 | 25.54 | 25.10 | 25.36 | 4,698,180 | -0.08(-0.30%) |
Feb 22, 2010 | 25.42 | 25.53 | 25.31 | 25.43 | 3,135,525 | +0.04(+0.16%) |
Feb 19, 2010 | 25.75 | 25.75 | 25.19 | 25.39 | 4,594,201 | -0.34(-1.33%) |
Feb 18, 2010 | 25.47 | 25.79 | 25.37 | 25.73 | 3,047,727 | +0.35(+1.38%) |
Feb 17, 2010 | 25.15 | 25.41 | 25.04 | 25.38 | 3,301,158 | +0.32(+1.26%) |
Feb 16, 2010 | 24.42 | 25.09 | 24.42 | 25.07 | 2,694,715 | +0.67(+2.76%) |
Feb 12, 2010 | 24.43 | 24.40 | 24.40 | 24.40 | 5,693,891 | -0.29(-1.18%) |
Feb 11, 2010 | 24.37 | 24.80 | 24.25 | 24.69 | 3,434,289 | +0.31(+1.26%) |
Feb 10, 2010 | 24.54 | 24.64 | 24.17 | 24.38 | 4,656,304 | -0.12(-0.48%) |
Feb 09, 2010 | 24.58 | 24.69 | 24.17 | 24.50 | 6,482,446 | +0.44(+1.83%) |
Feb 08, 2010 | 24.29 | 24.73 | 24.03 | 24.05 | 6,533,044 | -0.26(-1.06%) |
Feb 05, 2010 | 25.11 | 25.16 | 23.91 | 24.31 | 10,172,714 | -0.88(-3.50%) |
Feb 04, 2010 | 26.67 | 26.67 | 25.11 | 25.19 | 10,786,373 | -1.91(-7.06%) |
Feb 03, 2010 | 26.89 | 27.14 | 26.62 | 27.11 | 4,968,507 | +0.11(+0.40%) |
Feb 02, 2010 | 25.91 | 27.03 | 25.91 | 27.00 | 6,446,426 | +1.19(+4.62%) |
Feb 01, 2010 | 25.33 | 25.96 | 25.21 | 25.80 | 5,063,322 | +0.74(+2.97%) |
Jan 29, 2010 | 25.98 | 25.99 | 24.95 | 25.06 | 5,670,421 | -0.72(-2.81%) |
Jan 28, 2010 | 25.98 | 26.22 | 25.66 | 25.78 | 3,106,641 | -0.09(-0.35%) |
Jan 27, 2010 | 25.91 | 26.01 | 25.46 | 25.88 | 4,185,510 | -0.06(-0.22%) |
Jan 26, 2010 | 26.28 | 26.30 | 25.88 | 25.93 | 4,621,677 | -0.52(-1.98%) |
Jan 25, 2010 | 26.57 | 26.81 | 26.40 | 26.46 | 3,302,836 | -0.02(-0.06%) |
Jan 22, 2010 | 26.56 | 26.88 | 26.37 | 26.47 | 4,665,604 | -0.22(-0.81%) |
Jan 21, 2010 | 26.95 | 27.58 | 26.59 | 26.69 | 6,189,214 | -0.18(-0.68%) |
Jan 20, 2010 | 27.03 | 27.03 | 26.67 | 26.87 | 5,370,406 | -0.40(-1.46%) |
Jan 19, 2010 | 26.84 | 27.32 | 26.77 | 27.27 | 3,481,577 | +0.45(+1.67%) |
Jan 15, 2010 | 26.85 | 26.82 | 26.82 | 26.82 | 5,483,661 | -0.05(-0.19%) |
Jan 14, 2010 | 26.63 | 26.93 | 26.49 | 26.87 | 4,210,370 | +0.27(+1.03%) |
Jan 13, 2010 | 26.81 | 26.97 | 26.50 | 26.60 | 5,070,598 | -0.15(-0.56%) |
Jan 12, 2010 | 25.63 | 26.77 | 25.63 | 26.75 | 9,428,463 | +1.03(+4.01%) |
Jan 11, 2010 | 25.74 | 25.86 | 25.10 | 25.72 | 10,575,775 | -0.45(-1.72%) |
Jan 08, 2010 | 26.01 | 26.27 | 25.75 | 26.17 | 7,714,163 | +0.24(+0.93%) |
Jan 07, 2010 | 26.47 | 26.49 | 25.62 | 25.93 | 9,650,537 | -0.67(-2.53%) |
Jan 06, 2010 | 26.96 | 27.01 | 26.58 | 26.60 | 6,008,952 | -0.22(-0.81%) |
Jan 05, 2010 | 26.52 | 26.89 | 26.23 | 26.81 | 3,245,016 | +0.11(+0.40%) |
Jan 04, 2010 | 26.50 | 26.84 | 26.38 | 26.71 | 3,916,725 | +0.52(+1.97%) |
Dec 31, 2009 | 26.57 | 26.19 | 26.19 | 26.19 | 2,559,563 | -0.27(-1.01%) |
Dec 30, 2009 | 26.67 | 26.67 | 26.28 | 26.46 | 2,423,320 | -0.28(-1.06%) |
Dec 29, 2009 | 26.83 | 27.00 | 26.62 | 26.74 | 1,919,382 | -0.08(-0.31%) |
Dec 28, 2009 | 26.86 | 27.00 | 26.68 | 26.82 | 1,792,960 | -0.03(-0.12%) |
Dec 24, 2009 | 26.55 | 26.95 | 26.54 | 26.86 | 709,592 | +0.14(+0.53%) |
Dec 23, 2009 | 26.52 | 26.75 | 26.45 | 26.72 | 2,320,502 | +0.18(+0.69%) |
Dec 22, 2009 | 26.54 | 26.75 | 26.36 | 26.53 | 4,044,900 | -0.03(-0.13%) |
Dec 21, 2009 | 26.47 | 26.71 | 26.40 | 26.57 | 2,848,111 | +0.22(+0.82%) |
Dec 18, 2009 | 26.22 | 26.51 | 25.73 | 26.35 | 7,416,817 | +0.20(+0.76%) |
Dec 17, 2009 | 27.44 | 27.44 | 26.15 | 26.15 | 8,394,605 | -1.59(-5.73%) |
Dec 16, 2009 | 27.80 | 28.12 | 27.52 | 27.74 | 3,183,822 | -0.15(-0.54%) |
Dec 15, 2009 | 27.95 | 28.09 | 27.67 | 27.89 | 3,063,564 | -0.10(-0.36%) |
Dec 14, 2009 | 28.02 | 28.13 | 27.94 | 27.99 | 2,749,891 | -0.01(-0.03%) |
Dec 11, 2009 | 27.71 | 28.15 | 27.64 | 28.00 | 3,447,121 | +0.36(+1.29%) |
Dec 10, 2009 | 27.43 | 27.80 | 27.43 | 27.64 | 3,390,869 | +0.37(+1.34%) |
Dec 09, 2009 | 27.57 | 27.68 | 27.10 | 27.27 | 6,210,004 | -0.33(-1.20%) |
Dec 08, 2009 | 28.00 | 28.10 | 27.46 | 27.60 | 5,160,177 | -0.73(-2.58%) |
Dec 07, 2009 | 28.93 | 28.98 | 28.25 | 28.34 | 5,818,870 | -1.06(-3.62%) |
Dec 04, 2009 | 29.97 | 30.26 | 29.33 | 29.40 | 4,118,525 | -0.13(-0.45%) |
Dec 03, 2009 | 29.56 | 30.01 | 29.37 | 29.53 | 3,412,971 | +0.02(+0.08%) |
Dec 02, 2009 | 29.17 | 29.67 | 29.07 | 29.51 | 2,728,193 | +0.37(+1.26%) |
Dec 01, 2009 | 28.62 | 29.23 | 28.62 | 29.14 | 3,054,419 | +0.67(+2.34%) |
Nov 30, 2009 | 28.74 | 28.84 | 28.39 | 28.48 | 3,624,443 | -0.37(-1.27%) |
Nov 27, 2009 | 28.68 | 28.98 | 28.27 | 28.84 | 1,812,719 | -0.65(-2.20%) |
Nov 25, 2009 | 29.45 | 29.60 | 29.36 | 29.49 | 1,883,954 | +0.57(+1.98%) |
Nov 24, 2009 | 29.16 | 29.45 | 28.72 | 28.92 | 3,889,582 | -0.27(-0.94%) |
Nov 23, 2009 | 28.63 | 29.32 | 28.63 | 29.19 | 5,115,722 | +0.90(+3.17%) |
Nov 20, 2009 | 28.44 | 28.56 | 28.09 | 28.29 | 4,500,882 | -0.25(-0.87%) |
Nov 19, 2009 | 29.13 | 29.17 | 28.21 | 28.54 | 3,904,683 | -0.81(-2.75%) |
Nov 18, 2009 | 29.94 | 30.03 | 28.89 | 29.35 | 5,359,337 | -0.68(-2.27%) |
Nov 17, 2009 | 30.03 | 30.23 | 29.73 | 30.03 | 4,330,135 | +0.01(+0.03%) |
Nov 16, 2009 | 29.30 | 30.04 | 29.30 | 30.02 | 4,577,062 | +0.84(+2.88%) |
Nov 13, 2009 | 28.65 | 29.23 | 28.51 | 29.18 | 4,989,533 | +0.52(+1.83%) |
Nov 12, 2009 | 28.54 | 28.94 | 28.44 | 28.66 | 4,731,979 | +0.07(+0.23%) |
Nov 11, 2009 | 28.25 | 28.63 | 28.16 | 28.59 | 3,442,445 | +0.46(+1.63%) |
Nov 10, 2009 | 28.22 | 28.43 | 28.07 | 28.14 | 3,005,335 | +0.00(+0.00%) |
Nov 09, 2009 | 27.83 | 28.15 | 27.64 | 28.14 | 3,383,134 | +0.60(+2.17%) |
Nov 06, 2009 | 27.44 | 27.71 | 27.22 | 27.54 | 2,984,698 | +0.01(+0.03%) |
Nov 05, 2009 | 27.07 | 27.67 | 27.07 | 27.53 | 3,754,750 | +0.52(+1.94%) |
Nov 04, 2009 | 26.64 | 27.32 | 26.64 | 27.01 | 4,941,735 | +0.41(+1.53%) |
Nov 03, 2009 | 26.72 | 26.88 | 26.43 | 26.60 | 5,997,626 | -0.26(-0.96%) |
Nov 02, 2009 | 26.67 | 27.08 | 26.43 | 26.86 | 5,052,128 | +0.21(+0.78%) |
Oct 30, 2009 | 27.26 | 27.33 | 26.38 | 26.65 | 8,344,328 | -0.44(-1.63%) |
Oct 29, 2009 | 27.02 | 27.42 | 25.04 | 27.09 | 11,963,077 | -0.35(-1.27%) |
Oct 28, 2009 | 28.14 | 28.37 | 27.35 | 27.44 | 5,774,838 | -0.87(-3.08%) |
Oct 27, 2009 | 28.89 | 29.02 | 28.27 | 28.31 | 4,887,446 | -0.42(-1.45%) |
Oct 26, 2009 | 29.03 | 29.63 | 28.62 | 28.73 | 4,965,464 | -0.36(-1.23%) |
Oct 23, 2009 | 29.27 | 29.33 | 28.99 | 29.08 | 4,843,702 | -0.60(-2.02%) |
Oct 22, 2009 | 29.08 | 29.78 | 29.08 | 29.68 | 7,347,582 | +0.64(+2.20%) |
Oct 21, 2009 | 28.49 | 29.49 | 28.49 | 29.04 | 7,844,919 | +0.52(+1.81%) |
Oct 20, 2009 | 28.28 | 28.57 | 28.25 | 28.53 | 7,509,785 | +0.21(+0.73%) |
Oct 19, 2009 | 28.29 | 28.54 | 28.25 | 28.32 | 8,176,931 | +0.08(+0.29%) |
Oct 16, 2009 | 28.24 | 28.70 | 28.21 | 28.24 | 7,959,904 | -0.09(-0.32%) |
Oct 15, 2009 | 28.22 | 28.44 | 28.13 | 28.33 | 6,654,406 | +0.03(+0.12%) |
Oct 14, 2009 | 28.52 | 28.69 | 28.08 | 28.29 | 3,883,780 | -0.07(-0.23%) |
Oct 13, 2009 | 28.44 | 28.64 | 28.31 | 28.36 | 2,813,570 | -0.19(-0.67%) |
Oct 12, 2009 | 28.42 | 28.72 | 28.25 | 28.55 | 2,739,376 | +0.30(+1.06%) |
Oct 09, 2009 | 28.23 | 28.30 | 28.06 | 28.25 | 3,836,636 | -0.06(-0.21%) |
Oct 08, 2009 | 28.25 | 28.67 | 28.01 | 28.31 | 5,559,283 | +0.31(+1.10%) |
Oct 07, 2009 | 27.67 | 28.14 | 27.65 | 28.00 | 4,340,812 | +0.29(+1.05%) |
Oct 06, 2009 | 27.28 | 27.94 | 27.28 | 27.71 | 6,127,031 | +0.45(+1.65%) |
Oct 05, 2009 | 27.05 | 27.29 | 26.55 | 27.26 | 4,010,679 | +0.15(+0.55%) |
Oct 02, 2009 | 27.01 | 27.39 | 26.62 | 27.11 | 5,385,332 | -0.01(-0.03%) |
Oct 01, 2009 | 28.14 | 28.15 | 27.11 | 27.12 | 6,489,113 | -1.11(-3.95%) |
Sep 30, 2009 | 27.93 | 28.41 | 27.50 | 28.24 | 4,358,253 | +0.31(+1.10%) |
Sep 29, 2009 | 27.78 | 28.33 | 27.77 | 27.93 | 3,760,692 | +0.05(+0.18%) |
Sep 28, 2009 | 27.44 | 28.13 | 27.39 | 27.88 | 2,663,517 | +0.59(+2.16%) |
Sep 25, 2009 | 27.32 | 27.79 | 27.11 | 27.29 | 4,475,579 | -0.11(-0.39%) |
Sep 24, 2009 | 27.55 | 28.21 | 27.14 | 27.40 | 4,422,187 | -0.11(-0.39%) |
Sep 23, 2009 | 26.98 | 28.16 | 26.98 | 27.50 | 6,553,761 | +0.48(+1.78%) |
Sep 22, 2009 | 26.64 | 27.14 | 26.32 | 27.02 | 3,433,716 | +0.42(+1.59%) |
Sep 21, 2009 | 26.67 | 26.67 | 26.19 | 26.60 | 3,212,229 | -0.14(-0.53%) |
Sep 18, 2009 | 26.74 | 26.89 | 26.43 | 26.74 | 5,635,619 | -0.44(-1.62%) |
Sep 17, 2009 | 27.19 | 27.39 | 26.50 | 27.18 | 4,609,327 | +0.49(+1.85%) |
Sep 16, 2009 | 26.63 | 27.18 | 26.44 | 26.69 | 3,277,239 | +0.09(+0.33%) |
Sep 15, 2009 | 26.46 | 26.80 | 26.23 | 26.60 | 3,057,212 | +0.09(+0.34%) |
Sep 14, 2009 | 26.43 | 26.62 | 26.31 | 26.51 | 2,490,006 | -0.16(-0.59%) |
Sep 11, 2009 | 26.73 | 26.92 | 26.44 | 26.67 | 3,192,289 | +0.03(+0.12%) |
Sep 10, 2009 | 26.26 | 26.66 | 26.02 | 26.63 | 3,398,732 | +0.32(+1.23%) |
Sep 09, 2009 | 26.12 | 26.68 | 25.78 | 26.31 | 2,454,296 | +0.22(+0.86%) |
Sep 08, 2009 | 25.75 | 26.27 | 25.69 | 26.08 | 2,728,881 | +0.41(+1.59%) |
Sep 04, 2009 | 24.91 | 25.73 | 24.90 | 25.68 | 3,490,365 | +0.72(+2.90%) |
Sep 03, 2009 | 25.39 | 25.70 | 24.58 | 24.95 | 5,138,124 | -0.51(-1.99%) |
Sep 02, 2009 | 25.63 | 25.73 | 25.24 | 25.46 | 2,944,972 | -0.31(-1.19%) |