Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.05 | 25.39 | 24.82 | 25.06 | 7,414 | +0.43(+1.73%) |
Sep 29, 2010 | 24.60 | 24.76 | 24.18 | 24.63 | 4,466,158 | -0.07(-0.27%) |
Sep 28, 2010 | 23.88 | 24.70 | 23.70 | 24.70 | 14,267 | +0.84(+3.53%) |
Sep 27, 2010 | 24.49 | 24.51 | 23.83 | 23.85 | 2,677,301 | -0.65(-2.64%) |
Sep 24, 2010 | 24.26 | 24.54 | 24.15 | 24.50 | 2,588,927 | +0.69(+2.89%) |
Sep 23, 2010 | 23.99 | 24.49 | 23.79 | 23.81 | 2,858,446 | -0.45(-1.83%) |
Sep 22, 2010 | 24.55 | 24.59 | 24.06 | 24.26 | 5,078,720 | -0.47(-1.88%) |
Sep 21, 2010 | 25.42 | 25.48 | 24.70 | 24.72 | 3,633,622 | -0.68(-2.68%) |
Sep 20, 2010 | 24.97 | 25.44 | 24.66 | 25.40 | 3,437,066 | +0.53(+2.14%) |
Sep 17, 2010 | 24.87 | 25.32 | 24.79 | 24.87 | 2,845,393 | -0.61(-2.41%) |
Sep 15, 2010 | 25.15 | 25.49 | 24.89 | 25.48 | 2,189,209 | +0.20(+0.77%) |
Sep 14, 2010 | 25.56 | 25.61 | 25.03 | 25.29 | 3,126,466 | -0.35(-1.37%) |
Sep 13, 2010 | 25.15 | 25.89 | 25.12 | 25.64 | 4,718,078 | +0.92(+3.74%) |
Sep 10, 2010 | 25.11 | 25.26 | 24.59 | 24.72 | 3,382,809 | -0.04(-0.16%) |
Sep 09, 2010 | 25.13 | 25.51 | 24.60 | 24.76 | 2,515 | +0.11(+0.44%) |
Sep 08, 2010 | 24.34 | 24.84 | 24.33 | 24.65 | 3,642,364 | +0.36(+1.47%) |
Sep 07, 2010 | 24.72 | 24.72 | 24.16 | 24.29 | 279 | -0.58(-2.33%) |
Sep 03, 2010 | 24.72 | 24.95 | 24.52 | 24.87 | 2,782,928 | +0.41(+1.68%) |
Sep 02, 2010 | 24.07 | 24.48 | 23.89 | 24.46 | 3,215,173 | +0.53(+2.22%) |
Sep 01, 2010 | 23.36 | 24.08 | 23.27 | 23.93 | 3,915,777 | +0.81(+3.53%) |
Aug 31, 2010 | 23.09 | 23.46 | 22.62 | 23.11 | 39,185 | +0.56(+2.48%) |
Aug 30, 2010 | 22.80 | 22.84 | 22.52 | 22.55 | 3,646,971 | -0.38(-1.67%) |
Aug 27, 2010 | 22.94 | 22.94 | 22.30 | 22.94 | 2,475,131 | +0.51(+2.25%) |
Aug 26, 2010 | 22.90 | 23.05 | 22.34 | 22.43 | 3,523 | -0.34(-1.51%) |
Aug 25, 2010 | 22.90 | 23.01 | 22.46 | 22.78 | 5,035 | -0.26(-1.11%) |
Aug 24, 2010 | 23.26 | 23.41 | 23.03 | 23.03 | 348 | -0.57(-2.40%) |
Aug 23, 2010 | 23.87 | 24.15 | 23.56 | 23.60 | 2,465,227 | -0.20(-0.85%) |
Aug 20, 2010 | 23.71 | 23.91 | 23.41 | 23.80 | 3,736,347 | -0.12(-0.51%) |
Aug 19, 2010 | 24.37 | 24.57 | 23.66 | 23.92 | 348 | -0.59(-2.39%) |
Aug 18, 2010 | 24.43 | 24.70 | 24.21 | 24.51 | 3,327,545 | +0.04(+0.17%) |
Aug 17, 2010 | 24.56 | 24.60 | 24.15 | 24.47 | 1,510 | +0.22(+0.89%) |
Aug 16, 2010 | 24.04 | 24.39 | 24.01 | 24.25 | 2,780,993 | +0.09(+0.39%) |
Aug 13, 2010 | 24.16 | 24.64 | 24.16 | 24.16 | 2,548,770 | -0.26(-1.05%) |
Aug 12, 2010 | 24.32 | 24.67 | 24.06 | 24.41 | 3,221,409 | +0.00(+0.00%) |
Aug 11, 2010 | 24.91 | 25.04 | 24.41 | 24.41 | 4,800,368 | -0.91(-3.59%) |
Aug 10, 2010 | 24.80 | 25.54 | 24.74 | 25.32 | 4,238,238 | +0.19(+0.75%) |
Aug 09, 2010 | 25.23 | 25.25 | 24.50 | 25.13 | 2,607,394 | +0.11(+0.43%) |
Aug 06, 2010 | 25.03 | 25.49 | 24.50 | 25.03 | 4,596,586 | -0.71(-2.77%) |
Aug 05, 2010 | 25.98 | 26.06 | 25.65 | 25.74 | 2,751,924 | -0.41(-1.57%) |
Aug 04, 2010 | 26.55 | 26.55 | 26.01 | 26.15 | 2,435,489 | -0.28(-1.07%) |
Aug 03, 2010 | 26.35 | 26.70 | 26.26 | 26.43 | 5,035 | -0.10(-0.38%) |
Aug 02, 2010 | 26.29 | 26.60 | 26.12 | 26.53 | 2,642,735 | +0.70(+2.71%) |
Jul 30, 2010 | 25.83 | 26.16 | 25.55 | 25.83 | 3,063,491 | -0.29(-1.11%) |
Jul 29, 2010 | 26.44 | 26.59 | 25.88 | 26.12 | 2,981,991 | -0.11(-0.44%) |
Jul 28, 2010 | 26.24 | 26.50 | 25.75 | 26.24 | 3,721 | -0.13(-0.51%) |
Jul 27, 2010 | 26.37 | 26.76 | 26.17 | 26.37 | 2,797 | +0.32(+1.21%) |
Jul 26, 2010 | 25.47 | 26.11 | 25.25 | 26.06 | 2,585,950 | +0.64(+2.52%) |
Jul 23, 2010 | 24.98 | 25.46 | 24.98 | 25.42 | 3,477,576 | +0.27(+1.07%) |
Jul 22, 2010 | 24.81 | 25.27 | 24.80 | 25.15 | 3,229,835 | +0.75(+3.09%) |
Jul 21, 2010 | 25.30 | 25.73 | 24.29 | 24.39 | 8,227,474 | -0.40(-1.60%) |
Jul 20, 2010 | 24.79 | 24.84 | 23.69 | 24.79 | 8,007,676 | +0.40(+1.66%) |
Jul 19, 2010 | 24.40 | 24.69 | 24.03 | 24.39 | 3,164,178 | +0.03(+0.11%) |
Jul 16, 2010 | 24.36 | 25.83 | 24.22 | 24.36 | 9,047,858 | -1.56(-6.00%) |
Jul 15, 2010 | 26.33 | 26.63 | 25.52 | 25.91 | 3,827,712 | -0.46(-1.76%) |
Jul 14, 2010 | 26.64 | 26.65 | 25.98 | 26.38 | 4,628,300 | -0.61(-2.27%) |
Jul 13, 2010 | 26.49 | 27.08 | 26.44 | 26.99 | 3,180,420 | +0.77(+2.95%) |
Jul 12, 2010 | 26.27 | 26.31 | 25.88 | 26.22 | 2,319,134 | -0.15(-0.56%) |
Jul 09, 2010 | 26.37 | 26.43 | 25.70 | 26.37 | 2,828,740 | +0.65(+2.54%) |
Jul 08, 2010 | 26.04 | 26.32 | 25.30 | 25.71 | 3,676,366 | -0.18(-0.68%) |
Jul 07, 2010 | 24.39 | 25.91 | 24.28 | 25.89 | 6,315,833 | +1.62(+6.66%) |
Jul 06, 2010 | 24.27 | 24.85 | 23.98 | 24.27 | 1,008 | +0.51(+2.15%) |
Jul 02, 2010 | 23.76 | 24.72 | 23.65 | 23.76 | 4,602,330 | -0.75(-3.08%) |
Jul 01, 2010 | 24.51 | 25.15 | 23.86 | 24.51 | 5,469,910 | -0.29(-1.17%) |
Jun 30, 2010 | 25.04 | 25.56 | 24.72 | 24.80 | 256 | -0.28(-1.13%) |
Jun 29, 2010 | 25.09 | 25.75 | 24.92 | 25.09 | 1,520 | -0.79(-3.07%) |
Jun 25, 2010 | 25.88 | 25.94 | 24.88 | 25.88 | 4,360,749 | +1.06(+4.26%) |
Jun 24, 2010 | 25.33 | 25.38 | 24.78 | 24.82 | 3,451,457 | -0.63(-2.49%) |
Jun 23, 2010 | 25.44 | 25.94 | 25.22 | 25.46 | 3,161,315 | -0.34(-1.33%) |
Jun 22, 2010 | 26.35 | 26.45 | 25.76 | 25.80 | 2,952,558 | -0.48(-1.84%) |
Jun 21, 2010 | 26.81 | 26.92 | 26.14 | 26.29 | 3,101,897 | -0.13(-0.48%) |
Jun 18, 2010 | 26.41 | 26.75 | 25.75 | 26.41 | 5,189,095 | +0.56(+2.16%) |
Jun 17, 2010 | 26.02 | 26.20 | 25.50 | 25.85 | 3,190,984 | -0.11(-0.44%) |
Jun 16, 2010 | 25.87 | 26.31 | 25.70 | 25.97 | 2,828,237 | -0.13(-0.49%) |
Jun 15, 2010 | 25.65 | 26.13 | 25.41 | 26.10 | 3,071,917 | +0.73(+2.89%) |
Jun 14, 2010 | 25.39 | 26.06 | 25.17 | 25.36 | 3,506,706 | +0.15(+0.59%) |
Jun 11, 2010 | 24.98 | 25.30 | 24.77 | 25.21 | 5,229,036 | -0.15(-0.61%) |
Jun 10, 2010 | 25.11 | 25.39 | 24.78 | 25.37 | 3,780,215 | +0.75(+3.03%) |
Jun 09, 2010 | 24.88 | 25.30 | 24.52 | 24.62 | 5,538,179 | -0.10(-0.41%) |
Jun 08, 2010 | 24.35 | 24.82 | 23.84 | 24.72 | 4,955,340 | +0.55(+2.28%) |
Jun 07, 2010 | 24.57 | 24.78 | 24.14 | 24.17 | 4,941,564 | -0.21(-0.86%) |
Jun 04, 2010 | 24.38 | 25.15 | 24.25 | 24.38 | 4,432,240 | -1.17(-4.58%) |
Jun 03, 2010 | 26.09 | 26.27 | 25.44 | 25.55 | 2,533,998 | -0.39(-1.50%) |
Jun 02, 2010 | 25.31 | 25.95 | 25.05 | 25.94 | 2,444 | +0.88(+3.52%) |
Jun 01, 2010 | 25.34 | 25.84 | 25.01 | 25.06 | 3,232,382 | -0.56(-2.20%) |
May 28, 2010 | 25.62 | 26.24 | 25.54 | 25.62 | 3,009,783 | -0.66(-2.51%) |
May 27, 2010 | 26.04 | 26.30 | 25.64 | 26.28 | 4,069,236 | +0.74(+2.90%) |
May 26, 2010 | 25.99 | 26.30 | 25.29 | 25.54 | 5,490,208 | +0.00(+0.00%) |
May 25, 2010 | 24.42 | 25.58 | 24.24 | 25.54 | 6,332,126 | +0.44(+1.77%) |
May 24, 2010 | 25.58 | 25.86 | 25.03 | 25.10 | 6,083,578 | -0.89(-3.44%) |
May 21, 2010 | 24.89 | 26.08 | 24.89 | 25.99 | 7,173,093 | +0.61(+2.41%) |
May 20, 2010 | 25.61 | 26.25 | 25.34 | 25.38 | 6,759 | -1.96(-7.16%) |
May 19, 2010 | 27.40 | 27.93 | 26.82 | 27.34 | 4,025,246 | -0.11(-0.39%) |
May 18, 2010 | 28.44 | 28.49 | 27.14 | 27.45 | 148 | -0.84(-2.97%) |
May 17, 2010 | 28.54 | 28.77 | 27.76 | 28.29 | 4,680,846 | -0.11(-0.38%) |
May 14, 2010 | 28.40 | 28.83 | 28.05 | 28.40 | 5,323,132 | -0.76(-2.61%) |
May 13, 2010 | 29.27 | 29.71 | 29.12 | 29.16 | 3,399,811 | -0.22(-0.73%) |
May 12, 2010 | 29.22 | 29.42 | 28.90 | 29.37 | 4,082,525 | +0.35(+1.20%) |
May 11, 2010 | 29.12 | 29.52 | 28.90 | 29.02 | 5,701,691 | +0.35(+1.22%) |
May 10, 2010 | 28.21 | 28.68 | 28.04 | 28.67 | 9,403,325 | +1.57(+5.81%) |
May 07, 2010 | 27.09 | 27.53 | 26.56 | 27.10 | 15,762,307 | -0.85(-3.06%) |
May 06, 2010 | 27.93 | 28.82 | 26.53 | 27.95 | 5,501 | +0.36(+1.32%) |
May 05, 2010 | 28.15 | 28.86 | 27.52 | 27.59 | 6,059,099 | -0.71(-2.52%) |
May 04, 2010 | 28.62 | 28.75 | 28.08 | 28.30 | 4,328,223 | -0.72(-2.48%) |
May 03, 2010 | 28.52 | 29.04 | 28.49 | 29.02 | 3,143,948 | +0.77(+2.74%) |
Apr 30, 2010 | 28.15 | 28.56 | 27.83 | 28.25 | 6,125,650 | +0.06(+0.21%) |
Apr 29, 2010 | 28.34 | 28.48 | 27.96 | 28.19 | 5,012,042 | +0.30(+1.09%) |
Apr 28, 2010 | 28.63 | 28.63 | 27.58 | 27.88 | 5,537,653 | -0.03(-0.10%) |
Apr 27, 2010 | 28.45 | 28.85 | 27.91 | 27.91 | 5,241,992 | -0.75(-2.63%) |
Apr 26, 2010 | 29.71 | 29.92 | 28.56 | 28.66 | 5,441,743 | -1.12(-3.75%) |
Apr 23, 2010 | 29.94 | 29.99 | 29.43 | 29.78 | 4,386,745 | -0.22(-0.72%) |
Apr 22, 2010 | 29.28 | 30.28 | 28.96 | 30.00 | 6,894,582 | +0.81(+2.76%) |
Apr 21, 2010 | 29.19 | 30.83 | 28.61 | 29.19 | 11,227 | +0.79(+2.80%) |
Apr 20, 2010 | 27.62 | 28.58 | 27.42 | 28.40 | 5,566,444 | +0.87(+3.18%) |
Apr 19, 2010 | 27.21 | 27.76 | 26.79 | 27.52 | 3,698,644 | +0.10(+0.37%) |
Apr 16, 2010 | 27.97 | 28.18 | 26.67 | 27.42 | 6,830,871 | -0.90(-3.18%) |
Apr 15, 2010 | 28.52 | 28.98 | 28.19 | 28.32 | 4,381,153 | -0.22(-0.75%) |
Apr 14, 2010 | 28.09 | 28.59 | 28.04 | 28.54 | 4,251,176 | +0.73(+2.64%) |
Apr 13, 2010 | 27.86 | 27.87 | 27.30 | 27.80 | 3,971,600 | -0.26(-0.93%) |
Apr 12, 2010 | 27.91 | 28.23 | 27.86 | 28.07 | 3,493,293 | +0.11(+0.41%) |
Apr 09, 2010 | 27.61 | 27.99 | 27.58 | 27.95 | 3,315,392 | +0.38(+1.37%) |
Apr 08, 2010 | 27.30 | 27.62 | 26.93 | 27.58 | 4,729,016 | +0.14(+0.52%) |
Apr 07, 2010 | 27.45 | 27.65 | 27.06 | 27.43 | 7,725,775 | +0.15(+0.54%) |
Apr 06, 2010 | 26.04 | 27.45 | 26.04 | 27.29 | 6,733,319 | +1.29(+4.97%) |
Apr 05, 2010 | 25.62 | 26.19 | 25.58 | 25.99 | 2,393,465 | +0.46(+1.79%) |
Apr 01, 2010 | 25.73 | 25.54 | 25.54 | 25.54 | 2,716,900 | -0.05(-0.18%) |
Mar 31, 2010 | 25.36 | 25.85 | 25.28 | 25.58 | 4,268,588 | +0.12(+0.48%) |
Mar 30, 2010 | 25.56 | 25.62 | 25.03 | 25.46 | 3,177,039 | -0.01(-0.05%) |
Mar 29, 2010 | 25.40 | 25.53 | 25.09 | 25.48 | 2,641,979 | +0.22(+0.85%) |
Mar 26, 2010 | 25.75 | 26.06 | 25.07 | 25.26 | 5,341,899 | -0.44(-1.73%) |
Mar 25, 2010 | 26.09 | 26.47 | 25.61 | 25.71 | 5,502,544 | -0.14(-0.55%) |
Mar 24, 2010 | 25.56 | 25.97 | 25.52 | 25.85 | 3,545,900 | +0.22(+0.84%) |
Mar 23, 2010 | 25.63 | 25.73 | 25.21 | 25.63 | 3,461,002 | +0.00(+0.00%) |
Mar 22, 2010 | 25.42 | 25.71 | 25.13 | 25.63 | 3,674,186 | -0.02(-0.08%) |
Mar 19, 2010 | 25.62 | 25.80 | 25.32 | 25.65 | 6,027,163 | +0.11(+0.42%) |
Mar 18, 2010 | 25.72 | 25.85 | 25.32 | 25.54 | 4,546,071 | -0.17(-0.68%) |
Mar 17, 2010 | 25.46 | 26.00 | 25.35 | 25.72 | 5,367,923 | +0.33(+1.30%) |
Mar 16, 2010 | 25.15 | 25.71 | 25.07 | 25.39 | 7,471,888 | +0.33(+1.31%) |
Mar 15, 2010 | 25.01 | 25.14 | 24.94 | 25.06 | 6,372,221 | +0.27(+1.09%) |
Mar 12, 2010 | 24.72 | 25.12 | 24.69 | 24.79 | 6,299,989 | +0.18(+0.74%) |
Mar 11, 2010 | 24.54 | 24.62 | 24.21 | 24.61 | 5,976,371 | +0.10(+0.41%) |
Mar 10, 2010 | 24.04 | 24.55 | 24.02 | 24.51 | 7,696,744 | +0.53(+2.21%) |
Mar 09, 2010 | 23.88 | 24.11 | 23.68 | 23.98 | 37,321,768 | -0.40(-1.63%) |
Mar 08, 2010 | 24.74 | 24.77 | 24.29 | 24.37 | 3,004,271 | -0.30(-1.23%) |
Mar 05, 2010 | 24.18 | 24.79 | 24.12 | 24.68 | 4,192,510 | +0.67(+2.80%) |
Mar 04, 2010 | 23.86 | 24.16 | 23.90 | 24.00 | 2,649,699 | +0.15(+0.62%) |
Mar 03, 2010 | 23.97 | 24.13 | 23.80 | 23.86 | 2,536,945 | -0.10(-0.42%) |
Mar 02, 2010 | 24.08 | 24.37 | 23.89 | 23.96 | 2,112,457 | -0.04(-0.17%) |
Mar 01, 2010 | 24.29 | 24.33 | 23.77 | 24.00 | 3,022,635 | -0.24(-0.97%) |
Feb 26, 2010 | 24.11 | 24.29 | 23.95 | 24.23 | 3,052,597 | +0.19(+0.81%) |
Feb 25, 2010 | 23.90 | 24.08 | 23.69 | 24.04 | 3,030,983 | -0.15(-0.64%) |
Feb 24, 2010 | 23.65 | 24.35 | 23.65 | 24.19 | 4,612,585 | +0.57(+2.42%) |
Feb 23, 2010 | 24.15 | 24.23 | 23.62 | 23.62 | 4,359,797 | -0.66(-2.74%) |
Feb 22, 2010 | 23.88 | 24.48 | 23.88 | 24.29 | 3,274,077 | +0.41(+1.72%) |
Feb 19, 2010 | 23.32 | 23.91 | 23.19 | 23.88 | 4,686,341 | +0.53(+2.27%) |
Feb 18, 2010 | 23.62 | 23.65 | 23.24 | 23.35 | 3,268,583 | -0.30(-1.28%) |
Feb 17, 2010 | 24.03 | 24.03 | 23.39 | 23.65 | 3,572,559 | -0.26(-1.10%) |
Feb 16, 2010 | 23.72 | 23.92 | 23.24 | 23.91 | 2,603,179 | +0.40(+1.71%) |
Feb 12, 2010 | 23.38 | 23.51 | 23.51 | 23.51 | 2,945,449 | -0.03(-0.11%) |
Feb 11, 2010 | 23.18 | 23.57 | 23.10 | 23.53 | 3,582,400 | +0.28(+1.21%) |
Feb 10, 2010 | 22.82 | 23.76 | 22.73 | 23.25 | 6,280,424 | +0.38(+1.67%) |
Feb 09, 2010 | 22.72 | 23.02 | 22.41 | 22.87 | 3,019,799 | +0.42(+1.89%) |
Feb 08, 2010 | 22.89 | 23.15 | 22.36 | 22.45 | 3,283,363 | -0.41(-1.79%) |
Feb 05, 2010 | 22.39 | 22.88 | 22.01 | 22.86 | 6,033,728 | +0.46(+2.07%) |
Feb 04, 2010 | 22.99 | 22.99 | 22.39 | 22.39 | 6,665,654 | -0.81(-3.47%) |
Feb 03, 2010 | 23.55 | 23.55 | 22.96 | 23.20 | 4,200,243 | -0.44(-1.88%) |
Feb 02, 2010 | 23.84 | 23.95 | 23.39 | 23.64 | 5,017,741 | -0.12(-0.49%) |
Feb 01, 2010 | 23.72 | 23.84 | 23.38 | 23.76 | 3,983,881 | +0.58(+2.51%) |
Jan 29, 2010 | 23.78 | 24.01 | 23.15 | 23.18 | 3,526,579 | -0.46(-1.96%) |
Jan 28, 2010 | 23.94 | 24.29 | 23.24 | 23.64 | 7,980,313 | -0.13(-0.54%) |
Jan 27, 2010 | 23.36 | 23.90 | 23.06 | 23.77 | 4,222,046 | +0.41(+1.75%) |
Jan 26, 2010 | 23.68 | 24.15 | 23.29 | 23.36 | 4,925,402 | -0.48(-2.03%) |
Jan 25, 2010 | 24.13 | 24.29 | 23.22 | 23.84 | 5,367,681 | -0.08(-0.34%) |
Jan 22, 2010 | 24.21 | 24.28 | 23.24 | 23.92 | 5,970,409 | -0.13(-0.56%) |
Jan 21, 2010 | 23.07 | 25.07 | 23.07 | 24.06 | 14,761,904 | +1.51(+6.70%) |
Jan 20, 2010 | 22.06 | 22.76 | 21.86 | 22.55 | 6,594,459 | +0.36(+1.60%) |
Jan 19, 2010 | 21.92 | 22.20 | 21.69 | 22.19 | 3,048,378 | +0.12(+0.55%) |
Jan 15, 2010 | 22.83 | 22.07 | 22.07 | 22.07 | 5,992,886 | -0.85(-3.72%) |
Jan 14, 2010 | 22.51 | 23.23 | 22.51 | 22.92 | 4,860,202 | +0.65(+2.93%) |
Jan 13, 2010 | 22.08 | 22.53 | 21.58 | 22.27 | 3,904,336 | +0.41(+1.87%) |
Jan 12, 2010 | 21.88 | 22.33 | 21.46 | 21.86 | 5,258,687 | +0.22(+1.02%) |
Jan 11, 2010 | 21.91 | 22.17 | 21.61 | 21.64 | 2,257,356 | -0.24(-1.07%) |
Jan 08, 2010 | 22.14 | 22.42 | 21.69 | 21.88 | 4,504,728 | -0.28(-1.27%) |
Jan 07, 2010 | 20.92 | 22.45 | 20.91 | 22.16 | 5,204,062 | +1.14(+5.43%) |
Jan 06, 2010 | 20.53 | 21.15 | 20.44 | 21.02 | 2,342,566 | +0.46(+2.22%) |
Jan 05, 2010 | 20.42 | 20.64 | 20.29 | 20.56 | 1,990,056 | +0.07(+0.36%) |
Jan 04, 2010 | 20.12 | 20.57 | 19.93 | 20.49 | 2,141,518 | +0.62(+3.14%) |
Dec 31, 2009 | 20.24 | 19.86 | 19.86 | 19.86 | 1,597,864 | -0.32(-1.56%) |
Dec 30, 2009 | 19.99 | 20.32 | 19.89 | 20.18 | 1,421,736 | +0.05(+0.27%) |
Dec 29, 2009 | 19.99 | 20.15 | 19.91 | 20.12 | 1,341,932 | +0.12(+0.60%) |
Dec 28, 2009 | 20.16 | 20.28 | 19.94 | 20.00 | 1,178,056 | -0.26(-1.26%) |
Dec 24, 2009 | 19.89 | 20.26 | 19.89 | 20.26 | 688,746 | +0.36(+1.82%) |
Dec 23, 2009 | 19.83 | 20.01 | 19.69 | 19.89 | 1,783,507 | +0.11(+0.54%) |
Dec 22, 2009 | 19.47 | 19.81 | 19.36 | 19.79 | 1,449,987 | +0.48(+2.47%) |
Dec 21, 2009 | 19.02 | 19.48 | 19.01 | 19.31 | 1,166,173 | +0.34(+1.77%) |
Dec 18, 2009 | 18.59 | 19.08 | 18.56 | 18.97 | 2,302,703 | +0.39(+2.10%) |
Dec 17, 2009 | 18.56 | 19.13 | 18.55 | 18.58 | 2,534,925 | -0.51(-2.67%) |
Dec 16, 2009 | 18.97 | 19.20 | 18.58 | 19.09 | 2,409,000 | +0.24(+1.28%) |
Dec 15, 2009 | 19.57 | 19.66 | 18.77 | 18.85 | 2,491,868 | -0.79(-4.00%) |
Dec 14, 2009 | 19.50 | 19.71 | 19.50 | 19.64 | 2,049,552 | +0.24(+1.25%) |
Dec 11, 2009 | 18.83 | 19.46 | 18.81 | 19.40 | 3,202,056 | +0.53(+2.81%) |
Dec 10, 2009 | 19.09 | 19.30 | 18.75 | 18.87 | 2,218,990 | -0.26(-1.37%) |
Dec 09, 2009 | 18.31 | 19.31 | 18.31 | 19.13 | 3,243,688 | +0.49(+2.63%) |
Dec 08, 2009 | 18.43 | 18.75 | 18.29 | 18.64 | 2,075,592 | +0.18(+0.98%) |
Dec 07, 2009 | 18.85 | 18.96 | 18.38 | 18.46 | 1,494,870 | -0.54(-2.83%) |
Dec 04, 2009 | 18.93 | 19.13 | 18.51 | 18.99 | 2,306,412 | +0.42(+2.24%) |
Dec 03, 2009 | 19.40 | 19.84 | 18.52 | 18.58 | 3,359,732 | -0.67(-3.49%) |
Dec 02, 2009 | 19.04 | 19.44 | 18.89 | 19.25 | 1,508,250 | +0.21(+1.13%) |
Dec 01, 2009 | 19.34 | 19.34 | 18.93 | 19.03 | 2,151,930 | -0.09(-0.46%) |
Nov 30, 2009 | 18.71 | 19.14 | 18.61 | 19.12 | 1,951,244 | +0.45(+2.41%) |
Nov 27, 2009 | 18.68 | 19.06 | 18.52 | 18.67 | 1,255,891 | -0.62(-3.24%) |
Nov 25, 2009 | 19.22 | 19.33 | 19.15 | 19.30 | 1,206,484 | +0.09(+0.49%) |
Nov 24, 2009 | 19.28 | 19.33 | 18.88 | 19.20 | 1,346,950 | -0.05(-0.24%) |
Nov 23, 2009 | 19.05 | 19.36 | 18.97 | 19.25 | 1,733,637 | +0.50(+2.69%) |
Nov 20, 2009 | 18.76 | 18.95 | 18.55 | 18.75 | 2,023,560 | -0.11(-0.57%) |
Nov 19, 2009 | 19.43 | 19.52 | 18.76 | 18.85 | 2,366,562 | -0.71(-3.64%) |
Nov 18, 2009 | 19.26 | 19.75 | 19.18 | 19.57 | 1,871,488 | +0.25(+1.29%) |
Nov 17, 2009 | 19.08 | 19.46 | 19.03 | 19.32 | 1,354,165 | +0.17(+0.91%) |
Nov 16, 2009 | 19.12 | 19.61 | 18.89 | 19.14 | 3,163,042 | +0.40(+2.11%) |
Nov 13, 2009 | 19.06 | 19.14 | 18.62 | 18.75 | 2,612,479 | -0.05(-0.29%) |
Nov 12, 2009 | 19.16 | 19.34 | 18.79 | 18.80 | 2,393,809 | -0.46(-2.41%) |
Nov 11, 2009 | 18.91 | 19.63 | 18.91 | 19.26 | 2,685,988 | +0.45(+2.39%) |
Nov 10, 2009 | 19.00 | 19.15 | 18.67 | 18.81 | 2,852,153 | -0.26(-1.34%) |
Nov 09, 2009 | 18.85 | 19.09 | 18.47 | 19.07 | 2,661,289 | +0.55(+2.97%) |
Nov 06, 2009 | 18.02 | 18.53 | 17.79 | 18.52 | 3,887,456 | +0.26(+1.40%) |
Nov 05, 2009 | 18.32 | 18.40 | 18.09 | 18.26 | 4,815,595 | +0.12(+0.67%) |
Nov 04, 2009 | 18.69 | 18.94 | 18.06 | 18.14 | 3,352,571 | -0.32(-1.75%) |
Nov 03, 2009 | 18.36 | 18.71 | 18.25 | 18.46 | 3,849,453 | -0.09(-0.51%) |
Nov 02, 2009 | 18.72 | 19.22 | 18.14 | 18.56 | 5,218,094 | -0.08(-0.43%) |
Oct 30, 2009 | 19.03 | 19.03 | 18.10 | 18.64 | 6,142,230 | -0.50(-2.63%) |
Oct 29, 2009 | 19.06 | 19.16 | 18.83 | 19.14 | 6,635,403 | +0.38(+2.00%) |
Oct 28, 2009 | 19.53 | 19.64 | 18.77 | 18.77 | 5,339,486 | -0.77(-3.95%) |
Oct 27, 2009 | 20.08 | 20.18 | 19.42 | 19.54 | 3,380,313 | -0.48(-2.42%) |
Oct 26, 2009 | 20.75 | 20.89 | 19.81 | 20.02 | 4,059,632 | -0.66(-3.18%) |
Oct 23, 2009 | 20.73 | 20.77 | 20.53 | 20.68 | 2,557,834 | -0.58(-2.72%) |
Oct 22, 2009 | 20.31 | 21.45 | 20.26 | 21.26 | 3,424,496 | +0.95(+4.70%) |
Oct 21, 2009 | 20.85 | 21.66 | 20.30 | 20.30 | 4,335,667 | -0.99(-4.64%) |
Oct 20, 2009 | 21.48 | 21.69 | 21.05 | 21.29 | 7,151,182 | +0.89(+4.38%) |
Oct 19, 2009 | 20.15 | 20.67 | 19.91 | 20.40 | 4,662,277 | +0.28(+1.40%) |
Oct 16, 2009 | 20.39 | 20.51 | 20.10 | 20.12 | 2,789,185 | -0.68(-3.26%) |
Oct 15, 2009 | 21.06 | 21.06 | 20.55 | 20.79 | 2,113,745 | -0.32(-1.50%) |
Oct 14, 2009 | 20.42 | 21.16 | 20.34 | 21.11 | 3,622,394 | +0.95(+4.73%) |
Oct 13, 2009 | 20.10 | 20.32 | 19.87 | 20.16 | 2,353,270 | -0.10(-0.50%) |
Oct 12, 2009 | 20.38 | 20.53 | 20.12 | 20.26 | 1,521,894 | -0.11(-0.56%) |
Oct 09, 2009 | 19.95 | 20.37 | 19.93 | 20.37 | 2,035,955 | +0.32(+1.57%) |
Oct 08, 2009 | 20.06 | 20.15 | 19.75 | 20.06 | 3,314,266 | -0.38(-1.84%) |
Oct 07, 2009 | 19.95 | 20.50 | 19.83 | 20.43 | 2,939,388 | +0.40(+1.98%) |
Oct 06, 2009 | 20.34 | 20.55 | 19.77 | 20.04 | 3,564,857 | -0.10(-0.50%) |
Oct 05, 2009 | 19.63 | 20.20 | 19.63 | 20.14 | 4,216,947 | +0.81(+4.17%) |
Oct 02, 2009 | 18.69 | 19.52 | 18.59 | 19.33 | 4,743,714 | +0.34(+1.77%) |