Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 20.38 | 20.71 | 19.92 | 20.04 | 177 | -0.33(-1.60%) |
Jun 29, 2010 | 20.43 | 20.73 | 19.65 | 20.37 | 147 | -2.62(-11.38%) |
Jun 25, 2010 | 22.98 | 23.17 | 22.10 | 22.98 | 7,732,218 | +0.56(+2.48%) |
Jun 24, 2010 | 23.12 | 23.23 | 22.33 | 22.43 | 737 | -0.89(-3.81%) |
Jun 23, 2010 | 23.04 | 23.55 | 22.58 | 23.32 | 8,403,751 | -0.14(-0.61%) |
Jun 22, 2010 | 24.23 | 24.70 | 23.32 | 23.46 | 368 | -0.81(-3.32%) |
Jun 21, 2010 | 24.57 | 25.16 | 24.06 | 24.26 | 7,677,193 | +0.70(+2.99%) |
Jun 18, 2010 | 23.56 | 23.73 | 23.16 | 23.56 | 3,655,539 | +0.16(+0.69%) |
Jun 17, 2010 | 24.02 | 24.12 | 23.13 | 23.40 | 63,018 | -0.45(-1.88%) |
Jun 16, 2010 | 23.71 | 24.21 | 23.61 | 23.84 | 6,165,294 | -0.28(-1.18%) |
Jun 15, 2010 | 23.50 | 24.13 | 23.17 | 24.13 | 442 | +1.14(+4.95%) |
Jun 14, 2010 | 23.52 | 24.07 | 22.94 | 22.99 | 8,209,308 | +0.35(+1.54%) |
Jun 11, 2010 | 21.97 | 22.77 | 21.80 | 22.64 | 7,314,981 | +0.47(+2.11%) |
Jun 10, 2010 | 21.54 | 22.33 | 21.52 | 22.17 | 1,717 | +1.35(+6.50%) |
Jun 09, 2010 | 21.50 | 21.75 | 20.68 | 20.82 | 9,321,830 | -0.12(-0.58%) |
Jun 08, 2010 | 20.16 | 20.95 | 19.80 | 20.94 | 3,135 | +1.28(+6.51%) |
Jun 07, 2010 | 20.67 | 20.97 | 19.65 | 19.66 | 10,342,624 | -1.04(-5.01%) |
Jun 04, 2010 | 20.70 | 22.27 | 20.56 | 20.70 | 12,055,547 | -1.92(-8.50%) |
Jun 03, 2010 | 23.23 | 23.51 | 21.99 | 22.62 | 7,463,424 | -0.65(-2.79%) |
Jun 02, 2010 | 21.85 | 23.27 | 21.68 | 23.27 | 2,389 | +1.73(+8.05%) |
Jun 01, 2010 | 22.54 | 23.21 | 21.52 | 21.54 | 8,156,742 | -1.25(-5.47%) |
May 28, 2010 | 22.78 | 23.72 | 22.43 | 22.78 | 7,212,633 | -0.66(-2.80%) |
May 27, 2010 | 22.66 | 23.50 | 22.53 | 23.44 | 10,677,800 | +1.72(+7.92%) |
May 26, 2010 | 22.51 | 22.66 | 21.54 | 21.72 | 3,359 | +0.25(+1.19%) |
May 25, 2010 | 19.50 | 21.53 | 19.20 | 21.46 | 1,681 | +0.71(+3.42%) |
May 24, 2010 | 21.56 | 21.80 | 20.71 | 20.75 | 5,556,953 | -0.60(-2.82%) |
May 21, 2010 | 19.70 | 21.53 | 19.50 | 21.36 | 15,430,779 | +1.41(+7.05%) |
May 20, 2010 | 20.05 | 20.58 | 19.87 | 19.95 | 634 | -0.94(-4.49%) |
May 19, 2010 | 20.93 | 21.41 | 19.90 | 20.89 | 16,650,456 | -0.78(-3.59%) |
May 18, 2010 | 22.41 | 23.04 | 21.55 | 21.66 | 14,966,214 | +0.17(+0.78%) |
May 17, 2010 | 22.64 | 22.76 | 20.39 | 21.50 | 19,520,798 | -1.39(-6.06%) |
May 14, 2010 | 22.88 | 23.97 | 22.68 | 22.88 | 13,339,427 | -1.51(-6.18%) |
May 13, 2010 | 24.75 | 25.45 | 24.30 | 24.39 | 8,176,825 | -0.22(-0.90%) |
May 12, 2010 | 24.49 | 24.64 | 23.60 | 24.61 | 15,353,755 | +0.70(+2.91%) |
May 11, 2010 | 25.07 | 25.10 | 23.78 | 23.91 | 1,343 | -1.89(-7.32%) |
May 10, 2010 | 25.33 | 25.85 | 25.26 | 25.80 | 10,511,394 | +2.42(+10.37%) |
May 07, 2010 | 23.42 | 23.96 | 22.39 | 23.38 | 15,202,057 | +0.10(+0.43%) |
May 06, 2010 | 24.20 | 24.93 | 21.63 | 23.28 | 298 | +0.19(+0.81%) |
May 05, 2010 | 23.67 | 25.11 | 22.85 | 23.09 | 15,287,726 | -1.31(-5.35%) |
May 04, 2010 | 24.97 | 25.01 | 24.22 | 24.40 | 2,045 | -1.33(-5.15%) |
May 03, 2010 | 26.53 | 26.63 | 25.13 | 25.72 | 9,042,259 | -0.54(-2.07%) |
Apr 30, 2010 | 27.28 | 27.42 | 26.23 | 26.27 | 6,033,067 | -0.78(-2.87%) |
Apr 29, 2010 | 27.89 | 27.93 | 26.53 | 27.04 | 8,592,759 | -0.44(-1.58%) |
Apr 28, 2010 | 27.39 | 27.79 | 26.71 | 27.48 | 8,815,353 | +0.46(+1.69%) |
Apr 27, 2010 | 28.27 | 28.29 | 26.89 | 27.02 | 746 | -1.81(-6.27%) |
Apr 26, 2010 | 29.51 | 29.76 | 28.82 | 28.83 | 4,785,285 | -0.50(-1.71%) |
Apr 23, 2010 | 29.52 | 29.87 | 29.03 | 29.33 | 5,747,574 | -0.11(-0.39%) |
Apr 22, 2010 | 27.56 | 29.46 | 27.36 | 29.45 | 10,979,054 | +1.49(+5.34%) |
Apr 21, 2010 | 28.79 | 28.79 | 27.63 | 27.95 | 1,194 | +0.01(+0.02%) |
Apr 20, 2010 | 29.03 | 29.12 | 27.92 | 27.95 | 172,902 | -0.01(-0.05%) |
Apr 19, 2010 | 27.76 | 28.08 | 27.13 | 27.96 | 9,258,713 | -0.23(-0.83%) |
Apr 16, 2010 | 29.63 | 29.63 | 28.18 | 28.19 | 8,499,697 | -1.59(-5.33%) |
Apr 15, 2010 | 30.10 | 30.40 | 29.76 | 29.78 | 4,452,334 | -0.50(-1.66%) |
Apr 14, 2010 | 30.45 | 30.64 | 30.13 | 30.28 | 4,161,709 | +0.25(+0.83%) |
Apr 13, 2010 | 30.18 | 30.22 | 29.78 | 30.04 | 4,226,151 | -0.27(-0.88%) |
Apr 12, 2010 | 30.54 | 30.91 | 30.14 | 30.30 | 3,837,895 | -0.46(-1.48%) |
Apr 09, 2010 | 30.44 | 30.87 | 30.38 | 30.76 | 4,558,586 | +0.54(+1.77%) |
Apr 08, 2010 | 29.75 | 30.32 | 29.35 | 30.22 | 6,817,057 | -0.07(-0.22%) |
Apr 07, 2010 | 31.01 | 31.29 | 30.12 | 30.29 | 8,405,080 | -0.94(-3.00%) |
Apr 06, 2010 | 30.67 | 31.42 | 30.61 | 31.23 | 5,476,752 | +0.52(+1.68%) |
Apr 05, 2010 | 30.75 | 30.87 | 30.26 | 30.71 | 5,098,106 | +0.59(+1.96%) |
Apr 01, 2010 | 29.79 | 30.12 | 30.12 | 30.12 | 6,732,073 | +0.95(+3.26%) |
Mar 31, 2010 | 29.12 | 29.63 | 28.98 | 29.17 | 6,495,628 | +0.17(+0.60%) |
Mar 30, 2010 | 28.53 | 29.31 | 28.52 | 29.00 | 8,976,849 | +0.66(+2.32%) |
Mar 29, 2010 | 27.46 | 28.34 | 27.42 | 28.34 | 7,748,619 | +1.35(+5.01%) |
Mar 26, 2010 | 26.96 | 27.46 | 26.73 | 26.99 | 6,584,938 | +0.11(+0.40%) |
Mar 25, 2010 | 27.73 | 27.84 | 26.80 | 26.88 | 8,290,641 | -0.37(-1.35%) |
Mar 24, 2010 | 26.95 | 27.62 | 26.87 | 27.25 | 7,491,050 | -0.15(-0.54%) |
Mar 23, 2010 | 26.88 | 27.41 | 26.67 | 27.40 | 6,259,754 | +0.77(+2.89%) |
Mar 22, 2010 | 25.73 | 26.74 | 25.41 | 26.63 | 7,106,944 | +0.09(+0.35%) |
Mar 19, 2010 | 27.36 | 27.52 | 26.38 | 26.53 | 7,265,962 | -0.76(-2.80%) |
Mar 18, 2010 | 27.81 | 27.95 | 27.00 | 27.30 | 5,005,941 | -0.49(-1.76%) |
Mar 17, 2010 | 27.77 | 27.93 | 27.63 | 27.79 | 7,694,992 | +0.35(+1.29%) |
Mar 16, 2010 | 27.18 | 27.43 | 27.02 | 27.43 | 5,584,755 | +0.51(+1.89%) |
Mar 15, 2010 | 26.65 | 26.94 | 26.57 | 26.92 | 4,590,205 | -0.33(-1.23%) |
Mar 12, 2010 | 27.29 | 27.37 | 27.08 | 27.26 | 5,360,904 | +0.35(+1.29%) |
Mar 11, 2010 | 26.90 | 27.10 | 26.56 | 26.91 | 5,765,611 | -0.24(-0.89%) |
Mar 10, 2010 | 26.92 | 27.32 | 26.79 | 27.15 | 8,268,758 | +0.44(+1.65%) |
Mar 09, 2010 | 26.66 | 27.08 | 26.47 | 26.71 | 7,436,553 | -0.40(-1.48%) |
Mar 08, 2010 | 27.66 | 28.06 | 27.06 | 27.11 | 8,438,459 | -0.09(-0.34%) |
Mar 05, 2010 | 26.79 | 27.40 | 26.72 | 27.20 | 5,845,007 | +0.85(+3.23%) |
Mar 04, 2010 | 26.86 | 26.98 | 26.07 | 26.35 | 7,510,123 | -0.26(-0.98%) |
Mar 03, 2010 | 26.25 | 26.98 | 26.23 | 26.61 | 9,026,117 | +0.64(+2.48%) |
Mar 02, 2010 | 26.03 | 26.37 | 25.86 | 25.97 | 8,893,173 | +0.31(+1.20%) |
Mar 01, 2010 | 25.41 | 25.67 | 25.15 | 25.66 | 7,372,277 | +0.92(+3.74%) |
Feb 26, 2010 | 24.83 | 25.04 | 24.37 | 24.74 | 6,348,702 | +0.10(+0.41%) |
Feb 25, 2010 | 23.41 | 24.75 | 23.09 | 24.64 | 8,001,154 | +0.35(+1.46%) |
Feb 24, 2010 | 24.32 | 24.74 | 24.13 | 24.28 | 8,302,166 | -0.12(-0.49%) |
Feb 23, 2010 | 25.26 | 25.52 | 24.16 | 24.40 | 8,617,516 | -1.13(-4.41%) |
Feb 22, 2010 | 25.84 | 26.04 | 25.48 | 25.53 | 6,142,378 | -0.13(-0.52%) |
Feb 19, 2010 | 25.22 | 25.87 | 25.17 | 25.66 | 8,825,085 | +0.19(+0.74%) |
Feb 18, 2010 | 25.01 | 25.57 | 24.80 | 25.48 | 8,132,901 | +0.35(+1.41%) |
Feb 17, 2010 | 25.27 | 25.51 | 24.70 | 25.12 | 9,010,907 | +0.08(+0.32%) |
Feb 16, 2010 | 24.87 | 25.37 | 24.77 | 25.04 | 8,535,431 | +1.01(+4.21%) |
Feb 12, 2010 | 23.43 | 24.03 | 24.03 | 24.03 | 10,983,894 | +0.05(+0.20%) |
Feb 11, 2010 | 22.62 | 24.06 | 22.54 | 23.98 | 13,136,055 | +1.61(+7.18%) |
Feb 10, 2010 | 22.90 | 23.16 | 22.08 | 22.37 | 13,113,316 | -0.36(-1.58%) |
Feb 09, 2010 | 22.38 | 22.90 | 21.99 | 22.73 | 18,816,488 | +0.90(+4.13%) |
Feb 08, 2010 | 21.75 | 22.77 | 21.40 | 21.83 | 12,904,564 | +0.43(+2.00%) |
Feb 05, 2010 | 20.91 | 21.40 | 20.14 | 21.40 | 17,454,444 | +0.16(+0.76%) |
Feb 04, 2010 | 22.61 | 22.71 | 21.16 | 21.24 | 12,146,290 | -1.96(-8.43%) |
Feb 03, 2010 | 23.55 | 23.90 | 22.88 | 23.20 | 6,417,914 | -0.66(-2.78%) |
Feb 02, 2010 | 23.63 | 23.96 | 23.01 | 23.86 | 6,946,741 | +0.83(+3.59%) |
Feb 01, 2010 | 22.09 | 23.18 | 22.02 | 23.03 | 7,099,591 | +1.05(+4.80%) |
Jan 29, 2010 | 23.37 | 23.52 | 21.82 | 21.98 | 13,163,789 | -1.25(-5.36%) |
Jan 28, 2010 | 23.77 | 23.83 | 22.45 | 23.22 | 8,027,866 | -0.03(-0.12%) |
Jan 27, 2010 | 24.38 | 24.53 | 22.67 | 23.25 | 14,930,134 | -1.15(-4.72%) |
Jan 26, 2010 | 24.03 | 24.95 | 23.80 | 24.40 | 8,292,153 | -0.42(-1.67%) |
Jan 25, 2010 | 24.72 | 25.14 | 24.66 | 24.82 | 6,396,631 | +0.39(+1.59%) |
Jan 22, 2010 | 24.82 | 25.14 | 23.83 | 24.43 | 12,886,323 | -0.96(-3.77%) |
Jan 21, 2010 | 26.36 | 26.51 | 25.01 | 25.39 | 11,120,684 | -1.11(-4.17%) |
Jan 20, 2010 | 26.38 | 26.65 | 25.95 | 26.49 | 7,790,349 | -0.64(-2.35%) |
Jan 19, 2010 | 26.67 | 27.24 | 26.64 | 27.13 | 3,607,851 | +0.51(+1.91%) |
Jan 15, 2010 | 26.87 | 26.62 | 26.62 | 26.62 | 6,175,845 | -0.52(-1.90%) |
Jan 14, 2010 | 26.82 | 27.17 | 26.61 | 27.14 | 4,343,220 | +0.32(+1.20%) |
Jan 13, 2010 | 26.56 | 27.00 | 26.22 | 26.81 | 7,284,304 | +0.25(+0.93%) |
Jan 12, 2010 | 26.78 | 26.98 | 26.06 | 26.57 | 6,546,072 | -0.80(-2.91%) |
Jan 11, 2010 | 27.66 | 27.76 | 27.12 | 27.36 | 7,246,553 | +0.21(+0.79%) |
Jan 08, 2010 | 26.12 | 27.15 | 26.10 | 27.15 | 6,563,715 | +0.90(+3.42%) |
Jan 07, 2010 | 26.09 | 26.45 | 25.89 | 26.25 | 4,817,167 | +0.01(+0.03%) |
Jan 06, 2010 | 26.02 | 26.35 | 25.90 | 26.25 | 6,670,493 | +0.47(+1.82%) |
Jan 05, 2010 | 25.29 | 25.90 | 25.01 | 25.78 | 8,377,241 | +0.70(+2.80%) |
Jan 04, 2010 | 24.35 | 25.15 | 24.34 | 25.07 | 6,458,184 | +1.65(+7.06%) |
Dec 31, 2009 | 24.26 | 23.42 | 23.42 | 23.42 | 10,208,161 | -0.54(-2.24%) |
Dec 30, 2009 | 24.62 | 24.63 | 23.73 | 23.95 | 8,424,483 | -0.90(-3.61%) |
Dec 29, 2009 | 25.09 | 25.43 | 24.81 | 24.85 | 3,700,633 | -0.03(-0.11%) |
Dec 28, 2009 | 25.58 | 25.75 | 24.79 | 24.88 | 3,705,849 | -0.45(-1.77%) |
Dec 24, 2009 | 25.51 | 25.66 | 25.12 | 25.33 | 2,489,905 | -0.10(-0.39%) |
Dec 23, 2009 | 25.50 | 25.57 | 25.25 | 25.43 | 3,601,259 | +0.25(+0.98%) |
Dec 22, 2009 | 25.02 | 25.31 | 24.97 | 25.18 | 4,812,610 | +0.26(+1.05%) |
Dec 21, 2009 | 25.05 | 25.26 | 24.89 | 24.92 | 5,672,783 | +0.40(+1.61%) |
Dec 18, 2009 | 24.61 | 24.90 | 24.34 | 24.52 | 4,087,379 | +0.03(+0.14%) |
Dec 17, 2009 | 24.28 | 24.64 | 24.14 | 24.49 | 6,521,110 | -0.45(-1.80%) |
Dec 16, 2009 | 24.84 | 25.23 | 24.75 | 24.94 | 6,114,148 | +0.45(+1.83%) |
Dec 15, 2009 | 24.58 | 24.78 | 24.36 | 24.49 | 4,349,927 | -0.29(-1.19%) |
Dec 14, 2009 | 24.46 | 24.91 | 24.40 | 24.79 | 7,282,636 | +1.09(+4.61%) |
Dec 11, 2009 | 23.85 | 24.04 | 23.57 | 23.69 | 5,241,652 | -0.05(-0.20%) |
Dec 10, 2009 | 23.61 | 24.00 | 23.39 | 23.74 | 8,661,984 | +0.58(+2.49%) |
Dec 09, 2009 | 22.16 | 23.24 | 21.99 | 23.16 | 8,562,805 | +1.27(+5.81%) |
Dec 08, 2009 | 22.49 | 22.66 | 21.68 | 21.89 | 8,926,857 | -0.84(-3.71%) |
Dec 07, 2009 | 22.89 | 23.32 | 22.69 | 22.74 | 7,400,016 | -0.47(-2.02%) |
Dec 04, 2009 | 24.15 | 24.58 | 22.98 | 23.20 | 10,153,270 | -0.64(-2.67%) |
Dec 03, 2009 | 23.92 | 24.14 | 23.39 | 23.84 | 9,772,824 | -0.35(-1.44%) |
Dec 02, 2009 | 23.81 | 24.42 | 23.67 | 24.19 | 6,552,042 | +0.43(+1.80%) |
Dec 01, 2009 | 23.79 | 24.00 | 23.27 | 23.76 | 5,154,971 | +0.44(+1.90%) |
Nov 30, 2009 | 23.07 | 23.52 | 22.92 | 23.32 | 7,773,941 | +0.29(+1.28%) |
Nov 27, 2009 | 22.19 | 23.36 | 21.97 | 23.02 | 7,859,933 | -1.00(-4.15%) |
Nov 25, 2009 | 23.44 | 24.02 | 23.24 | 24.02 | 4,421,025 | +0.92(+4.00%) |
Nov 24, 2009 | 23.51 | 23.55 | 22.90 | 23.10 | 6,295,650 | -0.54(-2.29%) |
Nov 23, 2009 | 24.01 | 24.35 | 23.43 | 23.64 | 7,671,486 | +0.46(+1.96%) |
Nov 20, 2009 | 22.86 | 23.27 | 22.68 | 23.18 | 9,592,103 | -0.17(-0.72%) |
Nov 19, 2009 | 22.98 | 23.45 | 22.60 | 23.35 | 12,349,111 | +0.01(+0.06%) |
Nov 18, 2009 | 22.97 | 23.38 | 22.71 | 23.34 | 11,423,974 | +0.47(+2.05%) |
Nov 17, 2009 | 22.07 | 22.87 | 21.99 | 22.87 | 10,432,974 | +0.50(+2.22%) |
Nov 16, 2009 | 21.81 | 22.39 | 21.74 | 22.37 | 10,154,012 | +0.99(+4.63%) |
Nov 13, 2009 | 21.26 | 21.59 | 21.05 | 21.38 | 9,876,442 | +0.50(+2.41%) |
Nov 12, 2009 | 21.70 | 22.00 | 20.65 | 20.88 | 10,488,715 | -1.06(-4.82%) |
Nov 11, 2009 | 22.28 | 22.40 | 21.79 | 21.94 | 8,358,897 | +0.11(+0.49%) |
Nov 10, 2009 | 21.46 | 22.03 | 21.37 | 21.83 | 6,738,470 | +0.14(+0.65%) |
Nov 09, 2009 | 21.58 | 21.90 | 21.37 | 21.69 | 8,178,009 | +1.03(+4.99%) |
Nov 06, 2009 | 20.58 | 21.33 | 20.49 | 20.66 | 8,346,388 | +0.00(+0.00%) |
Nov 05, 2009 | 20.39 | 21.12 | 20.02 | 20.66 | 12,101,676 | +0.64(+3.21%) |
Nov 04, 2009 | 20.27 | 20.69 | 19.99 | 20.02 | 12,460,509 | +0.36(+1.84%) |
Nov 03, 2009 | 18.67 | 19.76 | 18.48 | 19.66 | 13,990,577 | +0.31(+1.63%) |
Nov 02, 2009 | 19.65 | 19.84 | 18.79 | 19.34 | 8,231,465 | -0.03(-0.14%) |
Oct 30, 2009 | 20.28 | 20.57 | 18.91 | 19.37 | 13,377,355 | -1.01(-4.96%) |
Oct 29, 2009 | 20.02 | 20.67 | 19.64 | 20.38 | 9,971,470 | +1.37(+7.19%) |
Oct 28, 2009 | 20.30 | 20.33 | 18.72 | 19.01 | 18,091,430 | -1.90(-9.06%) |
Oct 27, 2009 | 21.29 | 21.35 | 20.43 | 20.91 | 13,741,528 | -0.54(-2.50%) |
Oct 26, 2009 | 22.30 | 22.64 | 21.30 | 21.44 | 8,832,097 | -0.79(-3.55%) |
Oct 23, 2009 | 22.31 | 22.41 | 22.02 | 22.23 | 9,896,445 | -0.23(-1.01%) |
Oct 22, 2009 | 21.91 | 22.49 | 21.63 | 22.46 | 8,245,083 | +0.44(+1.98%) |
Oct 21, 2009 | 21.70 | 22.68 | 21.69 | 22.03 | 11,149,903 | +0.11(+0.49%) |
Oct 20, 2009 | 21.52 | 21.93 | 21.48 | 21.92 | 9,604,441 | -0.05(-0.21%) |
Oct 19, 2009 | 22.05 | 22.22 | 21.85 | 21.97 | 8,866,265 | +0.17(+0.77%) |
Oct 16, 2009 | 21.54 | 22.03 | 21.26 | 21.80 | 9,095,671 | -0.04(-0.18%) |
Oct 15, 2009 | 22.16 | 22.43 | 21.73 | 21.84 | 7,654,919 | -0.58(-2.57%) |
Oct 14, 2009 | 21.93 | 22.61 | 21.68 | 22.41 | 9,565,722 | +0.98(+4.59%) |
Oct 13, 2009 | 21.54 | 21.60 | 20.78 | 21.43 | 10,332,525 | -0.04(-0.19%) |
Oct 12, 2009 | 21.91 | 22.26 | 21.43 | 21.47 | 9,525,115 | +0.47(+2.23%) |
Oct 09, 2009 | 20.61 | 21.22 | 20.35 | 21.00 | 10,910,506 | +0.31(+1.49%) |
Oct 08, 2009 | 19.52 | 21.05 | 19.50 | 20.69 | 18,772,778 | +1.60(+8.38%) |
Oct 07, 2009 | 18.97 | 19.21 | 18.79 | 19.09 | 7,919,825 | +0.23(+1.21%) |
Oct 06, 2009 | 18.50 | 19.03 | 18.46 | 18.87 | 9,789,788 | +0.82(+4.53%) |
Oct 05, 2009 | 17.69 | 18.16 | 17.63 | 18.05 | 7,349,098 | +0.46(+2.63%) |
Oct 02, 2009 | 16.88 | 17.91 | 16.64 | 17.59 | 10,991,627 | +0.10(+0.57%) |
Oct 01, 2009 | 18.52 | 18.60 | 17.46 | 17.49 | 8,625,882 | -0.98(-5.30%) |
Sep 30, 2009 | 18.63 | 19.02 | 18.00 | 18.46 | 12,432,845 | +0.22(+1.21%) |
Sep 29, 2009 | 18.17 | 18.58 | 18.09 | 18.24 | 6,433,271 | +0.23(+1.30%) |
Sep 28, 2009 | 17.53 | 18.17 | 17.41 | 18.01 | 5,463,094 | +0.60(+3.42%) |
Sep 25, 2009 | 17.55 | 18.16 | 17.25 | 17.41 | 7,754,318 | -0.42(-2.33%) |
Sep 24, 2009 | 18.87 | 19.01 | 17.68 | 17.83 | 12,419,847 | -0.94(-5.03%) |
Sep 23, 2009 | 19.03 | 19.39 | 18.74 | 18.77 | 13,531,332 | -0.32(-1.68%) |
Sep 22, 2009 | 18.79 | 19.14 | 18.68 | 19.09 | 8,822,548 | +0.84(+4.62%) |
Sep 21, 2009 | 17.66 | 18.35 | 17.41 | 18.25 | 7,220,573 | +0.10(+0.55%) |
Sep 18, 2009 | 18.51 | 18.56 | 17.97 | 18.15 | 6,639,778 | -0.27(-1.45%) |
Sep 17, 2009 | 18.72 | 19.13 | 18.10 | 18.42 | 9,966,363 | -0.13(-0.69%) |
Sep 16, 2009 | 18.42 | 18.89 | 18.36 | 18.54 | 10,904,921 | +0.30(+1.65%) |
Sep 15, 2009 | 17.73 | 18.26 | 17.69 | 18.24 | 8,111,578 | +0.45(+2.52%) |
Sep 14, 2009 | 17.25 | 17.79 | 17.05 | 17.79 | 6,217,289 | +0.22(+1.26%) |
Sep 11, 2009 | 17.95 | 18.01 | 17.28 | 17.57 | 7,465,488 | -0.23(-1.28%) |
Sep 10, 2009 | 17.30 | 17.82 | 17.20 | 17.80 | 7,205,667 | +0.40(+2.27%) |
Sep 09, 2009 | 17.34 | 17.60 | 16.95 | 17.41 | 9,479,736 | +0.29(+1.72%) |
Sep 08, 2009 | 17.03 | 17.21 | 16.87 | 17.11 | 7,146,737 | +0.80(+4.89%) |
Sep 04, 2009 | 15.99 | 16.32 | 15.82 | 16.31 | 5,751,547 | +0.45(+2.83%) |
Sep 03, 2009 | 15.99 | 16.24 | 15.68 | 15.86 | 7,786,466 | +0.31(+1.98%) |
Sep 02, 2009 | 15.06 | 15.76 | 14.79 | 15.56 | 8,315,181 | +0.09(+0.61%) |
Sep 01, 2009 | 15.99 | 16.55 | 15.32 | 15.46 | 11,353,968 | -0.65(-4.03%) |
Aug 31, 2009 | 16.04 | 16.45 | 15.93 | 16.11 | 8,639,342 | -0.76(-4.52%) |
Aug 28, 2009 | 17.20 | 17.36 | 16.74 | 16.88 | 7,330,536 | +0.13(+0.80%) |
Aug 27, 2009 | 16.72 | 16.90 | 16.02 | 16.74 | 14,138,356 | -0.11(-0.64%) |
Aug 26, 2009 | 17.10 | 17.14 | 16.60 | 16.85 | 8,437,676 | -0.36(-2.10%) |
Aug 25, 2009 | 17.78 | 18.11 | 17.12 | 17.21 | 9,557,405 | -0.49(-2.76%) |
Aug 24, 2009 | 18.19 | 18.36 | 17.48 | 17.70 | 8,926,508 | -0.20(-1.12%) |
Aug 21, 2009 | 17.94 | 18.08 | 17.74 | 17.90 | 6,753,356 | +0.39(+2.22%) |
Aug 20, 2009 | 17.01 | 17.60 | 17.01 | 17.51 | 5,946,305 | +0.58(+3.44%) |
Aug 19, 2009 | 16.45 | 17.19 | 16.31 | 16.93 | 10,656,844 | -0.23(-1.33%) |
Aug 18, 2009 | 17.04 | 17.43 | 17.03 | 17.16 | 5,916,975 | +0.79(+4.80%) |
Aug 17, 2009 | 16.32 | 16.90 | 16.05 | 16.37 | 12,629,741 | -1.27(-7.22%) |
Aug 14, 2009 | 18.39 | 18.39 | 17.42 | 17.65 | 10,402,165 | -0.71(-3.87%) |
Aug 13, 2009 | 18.18 | 18.44 | 17.75 | 18.36 | 9,567,590 | +0.73(+4.14%) |
Aug 12, 2009 | 16.72 | 17.81 | 16.43 | 17.63 | 11,669,244 | +0.76(+4.49%) |
Aug 11, 2009 | 17.04 | 17.08 | 16.21 | 16.87 | 11,681,769 | -0.29(-1.68%) |
Aug 10, 2009 | 17.69 | 17.73 | 16.90 | 17.16 | 8,357,737 | -0.76(-4.22%) |
Aug 07, 2009 | 17.75 | 18.07 | 17.13 | 17.91 | 11,253,072 | +0.58(+3.32%) |
Aug 06, 2009 | 18.56 | 18.70 | 17.09 | 17.34 | 13,862,660 | -1.13(-6.13%) |
Aug 05, 2009 | 18.37 | 18.60 | 17.87 | 18.47 | 14,591,472 | +0.44(+2.41%) |
Aug 04, 2009 | 18.58 | 18.73 | 17.98 | 18.03 | 15,431,853 | -0.89(-4.71%) |
Aug 03, 2009 | 18.37 | 19.29 | 18.28 | 18.93 | 13,004,222 | +1.32(+7.50%) |
Jul 31, 2009 | 17.08 | 17.69 | 16.90 | 17.61 | 12,483,944 | +0.83(+4.95%) |
Jul 30, 2009 | 16.17 | 16.94 | 15.98 | 16.78 | 14,398,287 | +1.17(+7.51%) |
Jul 29, 2009 | 15.88 | 15.93 | 15.44 | 15.60 | 13,016,877 | -0.70(-4.31%) |
Jul 28, 2009 | 15.91 | 16.39 | 15.77 | 16.31 | 13,547,012 | +0.07(+0.41%) |
Jul 27, 2009 | 16.68 | 16.86 | 16.19 | 16.24 | 16,893,476 | -0.16(-0.98%) |
Jul 24, 2009 | 15.88 | 16.61 | 15.75 | 16.40 | 17,623,486 | +0.40(+2.51%) |
Jul 23, 2009 | 15.26 | 16.17 | 14.99 | 16.00 | 18,492,118 | +0.88(+5.80%) |
Jul 22, 2009 | 14.32 | 15.26 | 14.14 | 15.12 | 20,912,664 | +0.45(+3.06%) |
Jul 21, 2009 | 15.07 | 15.21 | 13.99 | 14.67 | 21,613,478 | -0.05(-0.32%) |
Jul 20, 2009 | 14.67 | 15.45 | 14.40 | 14.72 | 33,225,552 | +0.62(+4.37%) |
Jul 17, 2009 | 13.42 | 14.29 | 13.42 | 14.10 | 17,028,476 | +0.69(+5.14%) |
Jul 16, 2009 | 12.34 | 13.47 | 12.27 | 13.41 | 18,452,524 | +1.05(+8.50%) |
Jul 15, 2009 | 11.89 | 12.51 | 11.88 | 12.36 | 13,332,386 | +0.88(+7.64%) |
Jul 14, 2009 | 11.38 | 11.52 | 11.11 | 11.49 | 9,534,070 | +0.46(+4.13%) |
Jul 13, 2009 | 10.24 | 11.06 | 10.21 | 11.03 | 12,997,629 | +0.68(+6.53%) |
Jul 10, 2009 | 10.39 | 10.65 | 10.13 | 10.35 | 8,130,167 | -0.25(-2.40%) |
Jul 09, 2009 | 10.65 | 10.97 | 10.50 | 10.61 | 11,452,892 | +0.36(+3.46%) |
Jul 08, 2009 | 10.69 | 10.91 | 9.871 | 10.25 | 15,212,784 | -0.56(-5.20%) |
Jul 07, 2009 | 11.14 | 11.38 | 10.66 | 10.82 | 14,928,843 | -0.49(-4.32%) |
Jul 06, 2009 | 11.25 | 11.36 | 10.89 | 11.30 | 12,940,658 | +0.53(+4.91%) |
Jul 02, 2009 | 10.72 | 10.83 | 10.46 | 10.78 | 7,172,916 | -0.46(-4.11%) |