Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.14 | 21.62 | 21.07 | 21.15 | 8,475 | -0.14(-0.66%) |
Sep 29, 2010 | 21.32 | 21.49 | 21.16 | 21.29 | 2,457,159 | -0.24(-1.10%) |
Sep 28, 2010 | 21.33 | 21.57 | 21.03 | 21.52 | 13,232 | +0.28(+1.31%) |
Sep 27, 2010 | 21.91 | 21.98 | 21.23 | 21.25 | 2,226,461 | -0.57(-2.60%) |
Sep 24, 2010 | 21.24 | 21.83 | 21.06 | 21.81 | 3,713,297 | +0.91(+4.37%) |
Sep 23, 2010 | 20.90 | 21.68 | 20.90 | 20.90 | 200 | -0.63(-2.95%) |
Sep 22, 2010 | 21.59 | 21.85 | 21.30 | 21.53 | 2,163,602 | -0.09(-0.43%) |
Sep 21, 2010 | 22.00 | 22.01 | 21.54 | 21.63 | 2,630,194 | -0.37(-1.69%) |
Sep 20, 2010 | 21.16 | 22.12 | 21.16 | 22.00 | 3,963,725 | +0.84(+3.96%) |
Sep 17, 2010 | 21.16 | 21.46 | 21.01 | 21.16 | 2,866,695 | +0.14(+0.68%) |
Sep 15, 2010 | 21.13 | 21.22 | 20.90 | 21.02 | 2,525,380 | -0.22(-1.04%) |
Sep 14, 2010 | 21.35 | 21.46 | 21.08 | 21.24 | 3,050,416 | -0.22(-1.03%) |
Sep 13, 2010 | 21.68 | 21.68 | 21.08 | 21.46 | 4,706,587 | +0.34(+1.60%) |
Sep 10, 2010 | 20.49 | 21.44 | 20.45 | 21.12 | 9,687,309 | +1.17(+5.86%) |
Sep 09, 2010 | 19.47 | 20.06 | 19.43 | 19.95 | 2,328 | +0.77(+4.02%) |
Sep 08, 2010 | 18.84 | 19.24 | 18.84 | 19.18 | 2,185,031 | +0.35(+1.84%) |
Sep 07, 2010 | 19.42 | 19.46 | 18.83 | 18.83 | 258 | -0.76(-3.89%) |
Sep 03, 2010 | 19.43 | 19.60 | 19.30 | 19.59 | 2,061,210 | +0.27(+1.40%) |
Sep 02, 2010 | 18.49 | 19.32 | 18.49 | 19.32 | 3,783,039 | +0.74(+4.01%) |
Sep 01, 2010 | 18.15 | 18.60 | 18.15 | 18.58 | 2,171,976 | +0.67(+3.73%) |
Aug 31, 2010 | 18.13 | 18.84 | 17.54 | 17.91 | 8,411 | -0.07(-0.38%) |
Aug 30, 2010 | 18.08 | 18.08 | 17.93 | 17.98 | 1,777,323 | -0.17(-0.93%) |
Aug 27, 2010 | 17.89 | 18.15 | 17.68 | 18.15 | 1,224,614 | +0.31(+1.76%) |
Aug 26, 2010 | 18.04 | 18.24 | 17.76 | 17.83 | 3,264 | -0.14(-0.80%) |
Aug 25, 2010 | 17.79 | 18.05 | 17.68 | 17.98 | 4,663 | +0.12(+0.66%) |
Aug 24, 2010 | 17.98 | 18.11 | 17.84 | 17.86 | 322 | -0.34(-1.86%) |
Aug 23, 2010 | 18.40 | 18.48 | 17.98 | 18.20 | 2,197,677 | -0.18(-0.97%) |
Aug 20, 2010 | 18.50 | 18.62 | 18.17 | 18.38 | 1,541,374 | -0.26(-1.41%) |
Aug 19, 2010 | 18.97 | 19.02 | 18.58 | 18.64 | 322 | -0.44(-2.31%) |
Aug 18, 2010 | 18.77 | 19.11 | 18.57 | 19.08 | 1,801,502 | +0.34(+1.83%) |
Aug 17, 2010 | 18.91 | 18.94 | 18.70 | 18.74 | 1,405 | -0.02(-0.09%) |
Aug 16, 2010 | 18.37 | 18.81 | 18.32 | 18.75 | 2,311,687 | +0.30(+1.64%) |
Aug 13, 2010 | 18.45 | 18.69 | 18.45 | 18.45 | 1,315,166 | -0.27(-1.44%) |
Aug 12, 2010 | 18.61 | 18.75 | 18.53 | 18.72 | 2,054,215 | -0.08(-0.45%) |
Aug 11, 2010 | 19.37 | 19.37 | 18.79 | 18.80 | 259 | -0.85(-4.33%) |
Aug 10, 2010 | 19.74 | 19.84 | 19.55 | 19.65 | 2,019,793 | -0.26(-1.31%) |
Aug 09, 2010 | 19.88 | 20.00 | 19.76 | 19.92 | 1,220,175 | +0.09(+0.47%) |
Aug 06, 2010 | 19.82 | 19.92 | 19.54 | 19.82 | 1,518,874 | -0.27(-1.34%) |
Aug 05, 2010 | 20.13 | 20.25 | 19.92 | 20.09 | 1,348,110 | -0.18(-0.87%) |
Aug 04, 2010 | 20.20 | 20.32 | 20.03 | 20.27 | 1,604,079 | +0.15(+0.75%) |
Aug 03, 2010 | 19.78 | 20.17 | 19.72 | 20.12 | 4,685 | +0.23(+1.14%) |
Aug 02, 2010 | 20.06 | 20.22 | 19.84 | 19.89 | 2,485,924 | +0.05(+0.25%) |
Jul 30, 2010 | 19.84 | 19.98 | 19.63 | 19.84 | 2,068,292 | -0.08(-0.38%) |
Jul 29, 2010 | 19.54 | 20.36 | 19.44 | 19.92 | 5,140,397 | +0.84(+4.42%) |
Jul 28, 2010 | 19.07 | 19.38 | 19.04 | 19.07 | 3,463 | -0.20(-1.05%) |
Jul 27, 2010 | 19.27 | 19.75 | 19.23 | 19.27 | 2,604 | -0.18(-0.91%) |
Jul 26, 2010 | 18.99 | 19.45 | 18.88 | 19.45 | 1,734,345 | +0.40(+2.08%) |
Jul 23, 2010 | 18.92 | 19.16 | 18.75 | 19.06 | 2,433,057 | +0.14(+0.76%) |
Jul 22, 2010 | 18.90 | 19.09 | 18.79 | 18.91 | 4,845,511 | +0.23(+1.22%) |
Jul 21, 2010 | 18.80 | 19.07 | 18.42 | 18.69 | 3,535,271 | -0.12(-0.63%) |
Jul 20, 2010 | 18.80 | 18.81 | 17.95 | 18.80 | 2,279,765 | +0.40(+2.20%) |
Jul 19, 2010 | 18.55 | 18.66 | 18.25 | 18.40 | 2,043,054 | -0.08(-0.46%) |
Jul 16, 2010 | 18.48 | 19.03 | 18.39 | 18.48 | 3,315,756 | -0.45(-2.36%) |
Jul 15, 2010 | 18.87 | 18.98 | 18.40 | 18.93 | 2,430,872 | +0.07(+0.36%) |
Jul 14, 2010 | 19.03 | 19.06 | 18.69 | 18.86 | 2,247,066 | -0.24(-1.24%) |
Jul 13, 2010 | 18.70 | 19.18 | 18.70 | 19.10 | 2,646,402 | +0.56(+3.00%) |
Jul 12, 2010 | 18.51 | 18.68 | 18.39 | 18.54 | 2,768,844 | -0.03(-0.14%) |
Jul 09, 2010 | 18.57 | 18.60 | 17.95 | 18.57 | 3,382,538 | +0.62(+3.47%) |
Jul 08, 2010 | 17.35 | 17.98 | 17.30 | 17.94 | 3,879,245 | +0.78(+4.57%) |
Jul 07, 2010 | 16.62 | 17.19 | 16.56 | 17.16 | 3,358,186 | +0.53(+3.19%) |
Jul 06, 2010 | 16.63 | 17.21 | 16.49 | 16.63 | 2,540 | -0.22(-1.30%) |
Jul 02, 2010 | 16.85 | 17.06 | 16.61 | 16.85 | 2,827,878 | +0.15(+0.91%) |
Jul 01, 2010 | 16.70 | 16.92 | 16.39 | 16.70 | 2,655,960 | -0.08(-0.50%) |
Jun 30, 2010 | 16.85 | 17.14 | 16.43 | 16.78 | 6,720,129 | -0.08(-0.45%) |
Jun 29, 2010 | 16.86 | 17.73 | 16.84 | 16.86 | 1,413 | -1.68(-9.09%) |
Jun 25, 2010 | 18.54 | 18.72 | 17.44 | 18.54 | 7,653,062 | +1.19(+6.85%) |
Jun 24, 2010 | 17.76 | 17.79 | 17.32 | 17.35 | 2,697,828 | -0.45(-2.51%) |
Jun 23, 2010 | 17.49 | 18.01 | 17.45 | 17.80 | 3,536,250 | +0.34(+1.93%) |
Jun 22, 2010 | 17.99 | 18.02 | 17.44 | 17.46 | 3,471,418 | -0.40(-2.26%) |
Jun 21, 2010 | 17.93 | 18.17 | 17.78 | 17.87 | 2,573,728 | +0.09(+0.52%) |
Jun 18, 2010 | 17.78 | 17.93 | 17.52 | 17.78 | 3,802,464 | +0.24(+1.34%) |
Jun 17, 2010 | 18.48 | 18.53 | 17.31 | 17.54 | 6,233,748 | -0.79(-4.32%) |
Jun 16, 2010 | 17.59 | 18.42 | 17.50 | 18.33 | 9,147,283 | +0.45(+2.50%) |
Jun 15, 2010 | 16.98 | 17.92 | 16.94 | 17.88 | 7,266,299 | +1.11(+6.63%) |
Jun 14, 2010 | 16.77 | 17.01 | 16.54 | 16.77 | 5,025,925 | +0.19(+1.17%) |
Jun 11, 2010 | 16.26 | 16.60 | 16.14 | 16.58 | 3,309,132 | +0.17(+1.03%) |
Jun 10, 2010 | 16.19 | 16.43 | 15.89 | 16.41 | 3,752,408 | +0.58(+3.67%) |
Jun 09, 2010 | 16.17 | 16.29 | 15.75 | 15.83 | 4,603,551 | -0.14(-0.90%) |
Jun 08, 2010 | 15.89 | 16.26 | 15.59 | 15.97 | 4,189,377 | +0.18(+1.12%) |
Jun 07, 2010 | 15.92 | 16.06 | 15.63 | 15.80 | 6,098,586 | -0.12(-0.74%) |
Jun 04, 2010 | 15.91 | 16.53 | 15.89 | 15.91 | 6,636,937 | -0.67(-4.06%) |
Jun 03, 2010 | 16.71 | 17.09 | 16.48 | 16.59 | 6,827,443 | -0.18(-1.06%) |
Jun 02, 2010 | 16.39 | 16.82 | 16.20 | 16.76 | 35,052 | +0.51(+3.11%) |
Jun 01, 2010 | 17.19 | 17.19 | 16.23 | 16.26 | 7,650,174 | -1.01(-5.85%) |
May 28, 2010 | 17.27 | 17.57 | 17.18 | 17.27 | 4,148,866 | -0.32(-1.82%) |
May 27, 2010 | 17.17 | 18.10 | 17.17 | 17.59 | 7,436,239 | +0.00(+0.00%) |
May 26, 2010 | 18.06 | 18.32 | 17.49 | 17.59 | 62,074 | -0.30(-1.70%) |
May 25, 2010 | 17.45 | 17.94 | 17.32 | 17.89 | 4,865,329 | +0.08(+0.43%) |
May 24, 2010 | 18.51 | 18.63 | 17.82 | 17.82 | 3,759,948 | -0.73(-3.95%) |
May 21, 2010 | 17.40 | 18.57 | 17.40 | 18.55 | 7,430,952 | +0.68(+3.82%) |
May 20, 2010 | 17.79 | 18.19 | 17.67 | 17.87 | 5,840 | -0.25(-1.39%) |
May 19, 2010 | 17.55 | 18.35 | 17.55 | 18.12 | 6,480,425 | +0.40(+2.28%) |
May 18, 2010 | 18.30 | 18.49 | 17.71 | 17.72 | 118 | -0.36(-1.98%) |
May 17, 2010 | 18.05 | 18.35 | 17.64 | 18.07 | 3,615,547 | -0.01(-0.05%) |
May 14, 2010 | 18.08 | 18.23 | 17.89 | 18.08 | 5,928,637 | -0.11(-0.60%) |
May 13, 2010 | 18.61 | 19.01 | 17.41 | 18.19 | 17,603,162 | -0.49(-2.65%) |
May 12, 2010 | 18.30 | 19.00 | 18.30 | 18.69 | 5,216,707 | +0.44(+2.44%) |
May 11, 2010 | 18.68 | 18.70 | 18.14 | 18.24 | 8,321,645 | -0.01(-0.05%) |
May 10, 2010 | 18.02 | 18.26 | 17.83 | 18.25 | 23,180,072 | -1.33(-6.81%) |
May 07, 2010 | 19.67 | 20.03 | 19.15 | 19.58 | 7,414,615 | -0.15(-0.76%) |
May 06, 2010 | 20.41 | 21.00 | 18.65 | 19.73 | 10,220,840 | -0.55(-2.71%) |
May 05, 2010 | 20.60 | 20.92 | 20.22 | 20.28 | 4,116,780 | -0.22(-1.08%) |
May 04, 2010 | 20.91 | 20.91 | 20.21 | 20.51 | 5,294,301 | -0.65(-3.05%) |
May 03, 2010 | 20.89 | 21.19 | 20.82 | 21.15 | 2,933,131 | +0.43(+2.06%) |
Apr 30, 2010 | 21.17 | 21.17 | 20.70 | 20.72 | 6,271,087 | -0.42(-1.98%) |
Apr 29, 2010 | 21.59 | 21.59 | 20.94 | 21.14 | 5,500,804 | -0.33(-1.52%) |
Apr 28, 2010 | 21.01 | 21.55 | 20.96 | 21.47 | 5,190,703 | +0.64(+3.06%) |
Apr 27, 2010 | 21.71 | 21.79 | 20.78 | 20.83 | 8,293,532 | -1.01(-4.64%) |
Apr 26, 2010 | 22.02 | 22.07 | 21.67 | 21.85 | 5,301,575 | -0.15(-0.69%) |
Apr 23, 2010 | 21.80 | 22.03 | 21.21 | 22.00 | 3,855,735 | +0.15(+0.69%) |
Apr 22, 2010 | 21.63 | 22.00 | 21.44 | 21.85 | 4,184,186 | +0.31(+1.44%) |
Apr 21, 2010 | 22.48 | 22.63 | 21.35 | 21.54 | 12,025 | -1.20(-5.27%) |
Apr 20, 2010 | 22.88 | 23.17 | 22.17 | 22.74 | 6,491,193 | +0.07(+0.30%) |
Apr 19, 2010 | 22.84 | 23.31 | 21.62 | 22.67 | 15,446,029 | -0.31(-1.35%) |
Apr 16, 2010 | 24.76 | 24.76 | 22.79 | 22.98 | 14,639,160 | -1.88(-7.55%) |
Apr 15, 2010 | 24.22 | 24.88 | 24.12 | 24.86 | 3,337,369 | +0.63(+2.60%) |
Apr 14, 2010 | 24.14 | 24.28 | 24.06 | 24.23 | 2,807,147 | +0.23(+0.94%) |
Apr 13, 2010 | 23.93 | 24.20 | 23.91 | 24.00 | 2,129,119 | +0.00(+0.00%) |
Apr 12, 2010 | 24.25 | 24.32 | 23.99 | 24.00 | 2,779,504 | -0.20(-0.83%) |
Apr 09, 2010 | 24.29 | 24.39 | 24.08 | 24.20 | 2,730,259 | -0.11(-0.45%) |
Apr 08, 2010 | 24.57 | 24.57 | 24.23 | 24.31 | 2,152,713 | -0.29(-1.16%) |
Apr 07, 2010 | 24.68 | 25.14 | 24.47 | 24.60 | 3,032,650 | -0.08(-0.34%) |
Apr 06, 2010 | 24.69 | 24.84 | 24.54 | 24.68 | 2,826,591 | -0.08(-0.34%) |
Apr 05, 2010 | 24.73 | 24.84 | 24.67 | 24.76 | 2,656,082 | +0.14(+0.58%) |
Apr 01, 2010 | 25.09 | 24.62 | 24.62 | 24.62 | 6,074,457 | -0.32(-1.28%) |
Mar 31, 2010 | 25.19 | 25.38 | 24.92 | 24.94 | 2,589,438 | -0.40(-1.59%) |
Mar 30, 2010 | 25.56 | 25.65 | 25.29 | 25.34 | 1,635,194 | -0.26(-1.02%) |
Mar 29, 2010 | 25.46 | 25.87 | 25.38 | 25.60 | 1,506,825 | +0.23(+0.93%) |
Mar 26, 2010 | 25.57 | 25.83 | 25.23 | 25.37 | 2,573,856 | -0.21(-0.82%) |
Mar 25, 2010 | 25.57 | 26.02 | 25.38 | 25.58 | 3,013,346 | +0.15(+0.59%) |
Mar 24, 2010 | 25.32 | 25.51 | 25.18 | 25.43 | 2,275,551 | +0.01(+0.03%) |
Mar 23, 2010 | 25.13 | 25.48 | 24.92 | 25.42 | 2,339,481 | +0.25(+1.00%) |
Mar 22, 2010 | 24.71 | 25.23 | 24.60 | 25.17 | 2,443,423 | +0.30(+1.21%) |
Mar 19, 2010 | 24.97 | 25.87 | 24.70 | 24.86 | 3,976,728 | +0.00(+0.00%) |
Mar 18, 2010 | 24.10 | 25.46 | 23.93 | 24.86 | 7,255,526 | +0.77(+3.20%) |
Mar 17, 2010 | 24.10 | 24.16 | 23.98 | 24.09 | 1,418,913 | +0.01(+0.03%) |
Mar 16, 2010 | 23.98 | 24.09 | 23.83 | 24.09 | 1,559,324 | +0.11(+0.45%) |
Mar 15, 2010 | 23.77 | 24.04 | 23.65 | 23.98 | 1,766,507 | +0.29(+1.20%) |
Mar 12, 2010 | 23.72 | 24.10 | 23.60 | 23.69 | 1,869,353 | +0.00(+0.00%) |
Mar 11, 2010 | 23.20 | 23.71 | 23.09 | 23.69 | 2,072,193 | +0.43(+1.84%) |
Mar 10, 2010 | 23.51 | 23.51 | 22.92 | 23.26 | 2,797,598 | -0.24(-1.03%) |
Mar 09, 2010 | 23.63 | 23.70 | 23.40 | 23.51 | 2,666,496 | -0.14(-0.60%) |
Mar 08, 2010 | 23.54 | 23.83 | 23.35 | 23.65 | 1,553,497 | +0.08(+0.36%) |
Mar 05, 2010 | 22.99 | 23.67 | 22.89 | 23.57 | 3,287,539 | +0.70(+3.04%) |
Mar 04, 2010 | 22.79 | 22.92 | 22.62 | 22.87 | 1,138,398 | +0.08(+0.37%) |
Mar 03, 2010 | 22.79 | 22.94 | 22.72 | 22.79 | 1,835,833 | -0.03(-0.11%) |
Mar 02, 2010 | 22.84 | 22.93 | 22.59 | 22.81 | 1,708,483 | +0.03(+0.15%) |
Mar 01, 2010 | 22.39 | 22.95 | 22.28 | 22.78 | 2,616,776 | +0.46(+2.07%) |
Feb 26, 2010 | 22.60 | 22.63 | 22.27 | 22.32 | 1,617,253 | -0.20(-0.89%) |
Feb 25, 2010 | 22.36 | 22.58 | 22.09 | 22.52 | 2,597,518 | -0.13(-0.59%) |
Feb 24, 2010 | 22.48 | 22.69 | 22.32 | 22.65 | 2,251,313 | +0.25(+1.12%) |
Feb 23, 2010 | 22.46 | 22.56 | 22.12 | 22.40 | 3,486,939 | -0.07(-0.30%) |
Feb 22, 2010 | 22.79 | 22.79 | 22.38 | 22.47 | 2,527,500 | -0.24(-1.07%) |
Feb 19, 2010 | 22.40 | 22.74 | 22.28 | 22.71 | 2,817,942 | +0.21(+0.95%) |
Feb 18, 2010 | 22.63 | 22.74 | 22.48 | 22.50 | 2,560,956 | -0.20(-0.87%) |
Feb 17, 2010 | 22.95 | 22.97 | 22.66 | 22.69 | 3,016,764 | -0.05(-0.24%) |
Feb 16, 2010 | 22.53 | 22.77 | 22.47 | 22.75 | 2,860,795 | +0.22(+0.96%) |
Feb 12, 2010 | 22.43 | 22.53 | 22.53 | 22.53 | 3,632,145 | -0.12(-0.52%) |
Feb 11, 2010 | 22.24 | 22.72 | 22.09 | 22.65 | 3,433,360 | +0.38(+1.73%) |
Feb 10, 2010 | 22.31 | 22.60 | 21.91 | 22.26 | 3,485,258 | -0.08(-0.37%) |
Feb 09, 2010 | 22.34 | 22.56 | 22.16 | 22.35 | 4,148,571 | +0.23(+1.06%) |
Feb 08, 2010 | 22.78 | 22.88 | 22.11 | 22.11 | 4,302,758 | -0.72(-3.15%) |
Feb 05, 2010 | 22.15 | 22.85 | 22.05 | 22.83 | 6,015,035 | +0.79(+3.60%) |
Feb 04, 2010 | 23.12 | 23.12 | 22.00 | 22.04 | 6,966,141 | -1.43(-6.09%) |
Feb 03, 2010 | 23.58 | 23.76 | 23.39 | 23.47 | 3,382,476 | -0.23(-0.95%) |
Feb 02, 2010 | 23.28 | 23.83 | 23.22 | 23.69 | 4,332,378 | +0.49(+2.11%) |
Feb 01, 2010 | 23.25 | 23.51 | 23.17 | 23.20 | 3,291,029 | +0.16(+0.71%) |
Jan 29, 2010 | 23.75 | 23.88 | 23.03 | 23.04 | 4,544,890 | -0.61(-2.58%) |
Jan 28, 2010 | 24.23 | 24.23 | 23.51 | 23.65 | 4,688,310 | -0.43(-1.77%) |
Jan 27, 2010 | 22.80 | 24.37 | 22.68 | 24.08 | 8,166,454 | +1.84(+8.26%) |
Jan 26, 2010 | 21.89 | 22.29 | 21.88 | 22.24 | 5,580,757 | +0.25(+1.14%) |
Jan 25, 2010 | 22.61 | 22.79 | 21.95 | 21.99 | 4,326,251 | -0.53(-2.37%) |
Jan 22, 2010 | 22.75 | 23.20 | 22.47 | 22.52 | 4,138,965 | -0.29(-1.28%) |
Jan 21, 2010 | 23.19 | 23.34 | 22.81 | 22.81 | 3,023,890 | -0.26(-1.12%) |
Jan 20, 2010 | 23.03 | 23.36 | 22.87 | 23.07 | 2,782,188 | -0.06(-0.25%) |
Jan 19, 2010 | 23.02 | 23.18 | 22.79 | 23.13 | 2,050,299 | +0.23(+1.02%) |
Jan 15, 2010 | 23.11 | 22.90 | 22.90 | 22.90 | 2,921,091 | -0.30(-1.30%) |
Jan 14, 2010 | 23.10 | 23.22 | 22.62 | 23.20 | 2,818,373 | +0.08(+0.36%) |
Jan 13, 2010 | 22.48 | 23.18 | 22.26 | 23.12 | 3,762,280 | +0.72(+3.21%) |
Jan 12, 2010 | 22.16 | 22.48 | 21.97 | 22.40 | 3,453,814 | +0.12(+0.53%) |
Jan 11, 2010 | 22.45 | 22.51 | 22.13 | 22.28 | 1,747,801 | -0.13(-0.60%) |
Jan 08, 2010 | 21.88 | 22.42 | 21.81 | 22.41 | 2,567,568 | +0.42(+1.90%) |
Jan 07, 2010 | 21.98 | 22.15 | 21.92 | 22.00 | 4,557,015 | -0.07(-0.30%) |
Jan 06, 2010 | 22.21 | 22.46 | 22.05 | 22.06 | 2,417,734 | -0.48(-2.11%) |
Jan 05, 2010 | 22.68 | 22.80 | 22.28 | 22.54 | 2,373,749 | -0.23(-1.03%) |
Jan 04, 2010 | 22.50 | 22.78 | 22.40 | 22.77 | 2,226,898 | +0.39(+1.75%) |
Dec 31, 2009 | 22.68 | 22.38 | 22.38 | 22.38 | 1,063,706 | -0.33(-1.43%) |
Dec 30, 2009 | 22.54 | 22.76 | 22.41 | 22.71 | 1,974,598 | +0.07(+0.30%) |
Dec 29, 2009 | 22.78 | 22.87 | 22.43 | 22.64 | 2,329,857 | -0.03(-0.15%) |
Dec 28, 2009 | 23.21 | 23.21 | 22.57 | 22.67 | 1,747,545 | -0.43(-1.88%) |
Dec 24, 2009 | 22.94 | 23.22 | 22.77 | 23.11 | 1,165,804 | +0.26(+1.13%) |
Dec 23, 2009 | 22.77 | 22.97 | 22.54 | 22.85 | 2,532,914 | +0.00(+0.00%) |
Dec 22, 2009 | 22.79 | 22.88 | 22.65 | 22.85 | 1,471,257 | +0.17(+0.74%) |
Dec 21, 2009 | 22.39 | 22.71 | 22.34 | 22.68 | 2,601,582 | +0.32(+1.42%) |
Dec 18, 2009 | 22.79 | 22.81 | 22.08 | 22.36 | 3,401,379 | -0.28(-1.22%) |
Dec 17, 2009 | 22.16 | 22.72 | 22.12 | 22.64 | 5,504,545 | +0.25(+1.14%) |
Dec 16, 2009 | 21.68 | 22.48 | 21.68 | 22.38 | 4,717,104 | +0.68(+3.14%) |
Dec 15, 2009 | 21.88 | 22.11 | 21.58 | 21.70 | 6,062,694 | -0.48(-2.15%) |
Dec 14, 2009 | 22.18 | 22.29 | 22.11 | 22.18 | 5,211,653 | -0.11(-0.49%) |
Dec 11, 2009 | 21.11 | 22.53 | 20.98 | 22.29 | 14,383,219 | +1.29(+6.12%) |
Dec 10, 2009 | 20.87 | 21.23 | 20.69 | 21.00 | 5,363,127 | +0.17(+0.80%) |
Dec 09, 2009 | 20.56 | 20.85 | 20.32 | 20.84 | 5,254,464 | +0.21(+1.01%) |
Dec 08, 2009 | 20.77 | 20.96 | 20.54 | 20.63 | 5,398,584 | -0.28(-1.36%) |
Dec 07, 2009 | 21.06 | 21.28 | 20.82 | 20.91 | 6,824,311 | -0.27(-1.26%) |
Dec 04, 2009 | 20.06 | 21.51 | 19.92 | 21.18 | 11,108,088 | +1.52(+7.73%) |
Dec 03, 2009 | 19.70 | 19.83 | 19.52 | 19.66 | 3,481,361 | -0.01(-0.04%) |
Dec 02, 2009 | 19.54 | 19.69 | 19.41 | 19.67 | 2,558,609 | +0.13(+0.64%) |
Dec 01, 2009 | 19.62 | 19.62 | 19.22 | 19.54 | 3,133,177 | +0.14(+0.73%) |
Nov 30, 2009 | 19.13 | 19.41 | 19.12 | 19.40 | 4,550,928 | +0.24(+1.26%) |
Nov 27, 2009 | 19.08 | 19.37 | 18.97 | 19.16 | 2,591,795 | -0.43(-2.22%) |
Nov 25, 2009 | 19.67 | 19.78 | 19.26 | 19.59 | 5,727,281 | -0.09(-0.47%) |
Nov 24, 2009 | 19.19 | 19.83 | 19.19 | 19.68 | 5,699,992 | +0.49(+2.57%) |
Nov 23, 2009 | 19.33 | 19.62 | 19.14 | 19.19 | 4,168,690 | +0.03(+0.13%) |
Nov 20, 2009 | 19.26 | 19.39 | 18.84 | 19.17 | 5,872,378 | -0.20(-1.03%) |
Nov 19, 2009 | 19.64 | 19.77 | 19.07 | 19.37 | 3,955,390 | -0.41(-2.07%) |
Nov 18, 2009 | 19.73 | 19.83 | 19.59 | 19.78 | 2,308,309 | +0.02(+0.13%) |
Nov 17, 2009 | 20.12 | 20.12 | 19.54 | 19.75 | 3,818,060 | -0.28(-1.38%) |
Nov 16, 2009 | 19.94 | 20.18 | 19.83 | 20.03 | 3,505,988 | +0.33(+1.65%) |
Nov 13, 2009 | 19.73 | 19.87 | 19.54 | 19.70 | 3,764,559 | -0.12(-0.59%) |
Nov 12, 2009 | 20.13 | 20.40 | 19.78 | 19.82 | 3,088,245 | -0.33(-1.66%) |
Nov 11, 2009 | 19.93 | 20.43 | 19.93 | 20.15 | 4,377,193 | +0.29(+1.47%) |
Nov 10, 2009 | 20.43 | 20.43 | 19.59 | 19.86 | 6,102,429 | -0.68(-3.33%) |
Nov 09, 2009 | 20.13 | 20.55 | 20.01 | 20.54 | 3,183,722 | +0.62(+3.10%) |
Nov 06, 2009 | 19.63 | 20.19 | 19.56 | 19.93 | 4,995,895 | +0.30(+1.53%) |
Nov 05, 2009 | 19.59 | 19.92 | 19.52 | 19.62 | 4,670,629 | +0.09(+0.47%) |
Nov 04, 2009 | 19.38 | 19.97 | 19.30 | 19.53 | 5,860,367 | +0.28(+1.43%) |
Nov 03, 2009 | 19.07 | 19.43 | 18.86 | 19.26 | 9,315,118 | -0.03(-0.17%) |
Nov 02, 2009 | 19.52 | 19.64 | 19.05 | 19.29 | 9,240,242 | -0.48(-2.45%) |
Oct 30, 2009 | 20.20 | 20.79 | 19.73 | 19.78 | 8,506,439 | -0.49(-2.43%) |
Oct 29, 2009 | 21.09 | 21.19 | 19.94 | 20.27 | 11,611,145 | -0.29(-1.42%) |
Oct 28, 2009 | 21.07 | 21.43 | 20.45 | 20.56 | 9,066,178 | -0.47(-2.22%) |
Oct 27, 2009 | 20.79 | 21.30 | 20.79 | 21.03 | 7,872,429 | +0.07(+0.32%) |
Oct 26, 2009 | 20.89 | 21.30 | 20.61 | 20.96 | 6,388,311 | +0.06(+0.28%) |
Oct 23, 2009 | 20.88 | 20.99 | 20.73 | 20.90 | 3,954,277 | -0.46(-2.15%) |
Oct 22, 2009 | 21.05 | 21.40 | 20.97 | 21.36 | 5,089,304 | +0.39(+1.87%) |
Oct 21, 2009 | 20.72 | 21.36 | 20.63 | 20.97 | 8,755,332 | +0.14(+0.68%) |
Oct 20, 2009 | 20.67 | 20.91 | 20.55 | 20.83 | 11,143,017 | +0.79(+3.92%) |
Oct 19, 2009 | 20.15 | 21.11 | 19.99 | 20.04 | 11,877,337 | -0.02(-0.08%) |
Oct 16, 2009 | 19.71 | 20.19 | 19.32 | 20.06 | 8,500,169 | +0.05(+0.25%) |
Oct 15, 2009 | 19.69 | 20.03 | 19.65 | 20.01 | 5,837,167 | +0.31(+1.57%) |
Oct 14, 2009 | 19.21 | 19.73 | 19.08 | 19.70 | 7,308,646 | +0.84(+4.47%) |
Oct 13, 2009 | 18.91 | 19.06 | 18.59 | 18.86 | 5,425,040 | -0.18(-0.92%) |
Oct 12, 2009 | 18.69 | 19.07 | 18.51 | 19.03 | 5,954,696 | +0.37(+1.97%) |
Oct 09, 2009 | 18.33 | 18.79 | 18.33 | 18.66 | 9,984,573 | +0.27(+1.45%) |
Oct 08, 2009 | 17.66 | 18.61 | 17.42 | 18.40 | 11,739,976 | +0.99(+5.71%) |
Oct 07, 2009 | 17.15 | 17.40 | 17.09 | 17.40 | 5,186,080 | +0.25(+1.46%) |
Oct 06, 2009 | 16.95 | 17.41 | 16.79 | 17.15 | 4,925,746 | +0.43(+2.60%) |
Oct 05, 2009 | 16.54 | 16.82 | 16.38 | 16.72 | 5,919,603 | +0.34(+2.09%) |
Oct 02, 2009 | 16.74 | 16.98 | 16.23 | 16.38 | 9,836,892 | -0.65(-3.83%) |