Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.31 | 14.79 | 14.11 | 14.51 | 1,082,521 | +0.01(+0.07%) |
Jul 29, 2010 | 14.72 | 14.82 | 14.33 | 14.50 | 804,572 | -0.13(-0.89%) |
Jul 28, 2010 | 15.05 | 15.14 | 14.63 | 14.63 | 691,210 | -0.41(-2.73%) |
Jul 27, 2010 | 15.06 | 15.19 | 14.78 | 15.04 | 1,183,654 | -0.05(-0.33%) |
Jul 26, 2010 | 14.96 | 15.52 | 14.82 | 15.09 | 881,583 | +0.15(+1.00%) |
Jul 23, 2010 | 14.53 | 15.03 | 14.31 | 14.94 | 1,085,283 | +0.45(+3.11%) |
Jul 22, 2010 | 14.73 | 14.91 | 14.41 | 14.49 | 1,608,557 | -0.24(-1.63%) |
Jul 21, 2010 | 15.15 | 15.20 | 14.68 | 14.73 | 1,179,439 | -0.40(-2.64%) |
Jul 20, 2010 | 15.25 | 15.25 | 14.97 | 15.13 | 1,211,420 | -0.26(-1.69%) |
Jul 19, 2010 | 15.44 | 15.50 | 15.29 | 15.39 | 522,531 | -0.09(-0.58%) |
Jul 16, 2010 | 15.64 | 15.95 | 15.31 | 15.48 | 914,562 | -0.24(-1.53%) |
Jul 15, 2010 | 15.68 | 15.79 | 15.51 | 15.72 | 914,145 | +0.06(+0.38%) |
Jul 14, 2010 | 15.47 | 15.81 | 15.43 | 15.66 | 1,093,852 | +0.05(+0.32%) |
Jul 13, 2010 | 15.06 | 15.66 | 15.02 | 15.61 | 1,069,576 | +0.67(+4.48%) |
Jul 12, 2010 | 15.08 | 15.27 | 14.80 | 14.94 | 1,217,703 | -0.12(-0.80%) |
Jul 09, 2010 | 15.27 | 15.27 | 14.26 | 15.06 | 2,653,327 | -0.64(-4.08%) |
Jul 08, 2010 | 15.05 | 15.75 | 15.05 | 15.70 | 1,520,451 | +0.69(+4.60%) |
Jul 07, 2010 | 14.79 | 15.05 | 14.28 | 15.01 | 1,178,397 | +0.26(+1.76%) |
Jul 06, 2010 | 15.13 | 15.48 | 14.58 | 14.75 | 711,470 | -0.23(-1.54%) |
Jul 02, 2010 | 14.64 | 15.30 | 14.52 | 14.98 | 1,015,460 | +0.31(+2.11%) |
Jul 01, 2010 | 14.98 | 15.01 | 14.28 | 14.67 | 1,735,370 | -0.28(-1.87%) |
Jun 30, 2010 | 15.37 | 15.45 | 14.91 | 14.95 | 2,735,911 | -0.46(-2.99%) |
Jun 29, 2010 | 16.09 | 16.24 | 15.39 | 15.41 | 1,477,574 | -0.36(-2.28%) |
Jun 25, 2010 | 15.70 | 16.01 | 15.56 | 15.77 | 1,133,959 | +0.07(+0.45%) |
Jun 24, 2010 | 16.02 | 16.03 | 15.62 | 15.70 | 1,074,239 | -0.38(-2.36%) |
Jun 23, 2010 | 16.00 | 16.33 | 15.89 | 16.08 | 1,115,030 | +0.10(+0.63%) |
Jun 22, 2010 | 16.22 | 16.39 | 15.87 | 15.98 | 1,105,966 | -0.25(-1.54%) |
Jun 21, 2010 | 16.65 | 16.74 | 16.15 | 16.23 | 985,991 | -0.32(-1.93%) |
Jun 18, 2010 | 16.81 | 16.90 | 16.48 | 16.55 | 1,483,918 | -0.34(-2.01%) |
Jun 17, 2010 | 16.74 | 17.09 | 16.54 | 16.89 | 2,762,738 | +0.48(+2.89%) |
Jun 16, 2010 | 17.87 | 17.93 | 16.38 | 16.41 | 3,328,645 | -1.73(-9.56%) |
Jun 15, 2010 | 18.06 | 18.20 | 17.95 | 18.15 | 985,903 | +0.11(+0.61%) |
Jun 14, 2010 | 17.74 | 18.25 | 17.68 | 18.04 | 2,273,314 | +0.45(+2.56%) |
Jun 11, 2010 | 17.97 | 18.04 | 17.57 | 17.59 | 2,057,961 | -0.46(-2.55%) |
Jun 10, 2010 | 17.99 | 18.15 | 17.85 | 18.05 | 840,553 | +0.36(+2.04%) |
Jun 09, 2010 | 18.18 | 18.22 | 17.57 | 17.69 | 1,436,702 | -0.02(-0.11%) |
Jun 08, 2010 | 18.00 | 18.00 | 17.55 | 17.71 | 1,461,566 | -0.19(-1.06%) |
Jun 07, 2010 | 18.08 | 18.22 | 17.86 | 17.90 | 1,237,716 | -0.02(-0.11%) |
Jun 04, 2010 | 17.96 | 18.37 | 17.84 | 17.92 | 1,172,717 | -0.39(-2.13%) |
Jun 03, 2010 | 18.35 | 18.44 | 18.07 | 18.31 | 781,805 | -0.15(-0.81%) |
Jun 02, 2010 | 18.24 | 18.46 | 17.99 | 18.46 | 1,425,181 | +0.62(+3.48%) |
Jun 01, 2010 | 18.04 | 18.21 | 17.82 | 17.84 | 1,106,806 | -0.41(-2.25%) |
May 28, 2010 | 18.38 | 18.50 | 18.02 | 18.25 | 1,097,413 | -0.13(-0.71%) |
May 27, 2010 | 18.70 | 18.94 | 18.27 | 18.38 | 1,532,103 | -0.12(-0.65%) |
May 26, 2010 | 18.31 | 18.96 | 18.26 | 18.50 | 5,988,069 | +0.20(+1.09%) |
May 25, 2010 | 18.06 | 18.50 | 18.00 | 18.30 | 1,922,680 | -0.18(-0.97%) |
May 24, 2010 | 18.46 | 18.84 | 18.46 | 18.48 | 1,550,618 | -0.03(-0.16%) |
May 21, 2010 | 18.10 | 18.59 | 17.97 | 18.51 | 2,037,557 | +0.25(+1.37%) |
May 20, 2010 | 18.48 | 18.69 | 18.14 | 18.26 | 2,692,463 | -0.34(-1.83%) |
May 19, 2010 | 18.60 | 18.75 | 18.36 | 18.60 | 866,264 | -0.01(-0.05%) |
May 18, 2010 | 18.89 | 19.00 | 18.55 | 18.61 | 1,383,611 | -0.19(-1.01%) |
May 17, 2010 | 18.65 | 18.87 | 18.52 | 18.80 | 1,192,068 | +0.20(+1.08%) |
May 14, 2010 | 18.92 | 18.92 | 18.26 | 18.60 | 1,906,928 | -0.34(-1.80%) |
May 13, 2010 | 18.93 | 19.10 | 18.71 | 18.94 | 1,966,032 | +0.60(+3.27%) |
May 12, 2010 | 17.89 | 18.35 | 17.89 | 18.34 | 841,705 | +0.34(+1.89%) |
May 11, 2010 | 18.07 | 18.11 | 17.70 | 18.00 | 1,667,508 | +0.02(+0.11%) |
May 10, 2010 | 17.96 | 18.36 | 17.83 | 17.98 | 2,510,361 | +0.48(+2.74%) |
May 07, 2010 | 17.41 | 17.83 | 17.05 | 17.50 | 3,421,388 | -0.04(-0.23%) |
May 06, 2010 | 18.26 | 18.26 | 17.13 | 17.54 | 5,940,415 | -0.95(-5.14%) |
May 05, 2010 | 18.02 | 18.70 | 17.28 | 18.49 | 20,328,254 | -5.59(-23.21%) |
May 04, 2010 | 24.18 | 24.43 | 23.61 | 24.08 | 2,852,200 | -0.35(-1.43%) |
May 03, 2010 | 24.12 | 24.50 | 23.92 | 24.43 | 842,549 | +0.43(+1.79%) |
Apr 30, 2010 | 23.93 | 24.52 | 23.83 | 24.00 | 1,610,256 | +0.15(+0.63%) |
Apr 29, 2010 | 23.68 | 23.88 | 23.52 | 23.85 | 872,728 | +0.22(+0.93%) |
Apr 28, 2010 | 23.82 | 23.92 | 23.49 | 23.63 | 1,060,673 | -0.27(-1.13%) |
Apr 27, 2010 | 23.18 | 23.95 | 23.18 | 23.90 | 1,832,241 | +0.59(+2.53%) |
Apr 26, 2010 | 23.16 | 23.53 | 23.12 | 23.31 | 1,185,177 | +0.33(+1.44%) |
Apr 23, 2010 | 22.40 | 23.00 | 22.26 | 22.98 | 1,354,359 | +0.50(+2.22%) |
Apr 22, 2010 | 22.29 | 22.68 | 21.87 | 22.48 | 1,242,678 | +0.15(+0.67%) |
Apr 21, 2010 | 22.89 | 22.98 | 22.28 | 22.33 | 1,063,441 | -0.47(-2.06%) |
Apr 20, 2010 | 22.82 | 23.00 | 22.61 | 22.80 | 615,508 | +0.02(+0.09%) |
Apr 19, 2010 | 22.94 | 23.28 | 22.72 | 22.78 | 587,302 | -0.31(-1.34%) |
Apr 16, 2010 | 23.16 | 23.26 | 22.85 | 23.09 | 1,031,776 | -0.17(-0.73%) |
Apr 15, 2010 | 23.37 | 23.45 | 23.11 | 23.26 | 601,535 | -0.22(-0.94%) |
Apr 14, 2010 | 23.10 | 23.49 | 23.01 | 23.48 | 1,147,459 | +0.58(+2.53%) |
Apr 13, 2010 | 22.87 | 23.09 | 22.79 | 22.90 | 864,993 | -0.08(-0.35%) |
Apr 12, 2010 | 23.07 | 23.36 | 22.90 | 22.98 | 979,588 | -0.34(-1.46%) |
Apr 09, 2010 | 23.24 | 23.51 | 23.08 | 23.32 | 766,076 | +0.04(+0.17%) |
Apr 08, 2010 | 23.02 | 23.29 | 22.84 | 23.28 | 1,155,858 | +0.16(+0.69%) |
Apr 07, 2010 | 23.49 | 23.50 | 23.06 | 23.12 | 962,911 | -0.32(-1.37%) |
Apr 06, 2010 | 24.05 | 24.18 | 23.44 | 23.44 | 1,402,705 | -0.67(-2.78%) |
Apr 05, 2010 | 24.04 | 24.39 | 23.93 | 24.11 | 1,151,946 | +0.10(+0.42%) |
Apr 01, 2010 | 23.89 | 24.01 | 24.01 | 24.01 | 847,800 | -0.04(-0.17%) |
Mar 31, 2010 | 23.59 | 24.25 | 23.51 | 24.05 | 1,195,647 | +0.35(+1.48%) |
Mar 30, 2010 | 23.86 | 24.00 | 23.07 | 23.70 | 5,178,463 | -1.20(-4.82%) |
Mar 29, 2010 | 25.04 | 25.17 | 24.28 | 24.90 | 2,076,035 | -0.23(-0.92%) |
Mar 26, 2010 | 24.97 | 25.23 | 24.94 | 25.13 | 1,088,640 | +0.17(+0.68%) |
Mar 25, 2010 | 25.47 | 25.47 | 24.96 | 24.96 | 976,613 | -0.12(-0.48%) |
Mar 24, 2010 | 25.31 | 25.45 | 25.05 | 25.08 | 1,427,686 | -0.17(-0.67%) |
Mar 23, 2010 | 24.90 | 25.45 | 24.87 | 25.25 | 1,695,777 | +0.32(+1.28%) |
Mar 22, 2010 | 24.85 | 25.36 | 24.85 | 24.93 | 1,159,482 | -0.10(-0.40%) |
Mar 19, 2010 | 24.98 | 25.26 | 24.97 | 25.03 | 1,347,758 | +0.05(+0.20%) |
Mar 18, 2010 | 24.95 | 25.50 | 24.88 | 24.98 | 1,025,856 | -0.09(-0.36%) |
Mar 17, 2010 | 25.63 | 25.68 | 24.83 | 25.07 | 1,629,375 | -0.42(-1.65%) |
Mar 16, 2010 | 25.39 | 25.93 | 25.25 | 25.49 | 2,342,115 | +0.24(+0.95%) |
Mar 15, 2010 | 25.04 | 25.25 | 24.09 | 25.25 | 3,813,428 | +0.89(+3.65%) |
Mar 12, 2010 | 23.64 | 24.72 | 23.52 | 24.36 | 2,802,633 | +0.72(+3.05%) |
Mar 11, 2010 | 22.75 | 23.78 | 22.66 | 23.64 | 1,508,586 | +0.79(+3.46%) |
Mar 10, 2010 | 23.16 | 23.58 | 22.77 | 22.85 | 2,221,710 | -0.12(-0.52%) |
Mar 09, 2010 | 22.76 | 23.13 | 22.53 | 22.97 | 1,527,048 | +0.30(+1.32%) |
Mar 08, 2010 | 22.42 | 22.76 | 22.10 | 22.67 | 1,180,240 | +0.15(+0.67%) |
Mar 05, 2010 | 22.66 | 23.00 | 22.48 | 22.52 | 1,973,972 | -0.43(-1.87%) |
Mar 04, 2010 | 23.05 | 23.28 | 22.47 | 22.95 | 2,195,495 | -0.16(-0.69%) |
Mar 03, 2010 | 24.04 | 24.09 | 23.01 | 23.11 | 1,864,128 | -0.71(-2.98%) |
Mar 02, 2010 | 23.44 | 24.03 | 23.29 | 23.82 | 2,664,754 | +0.79(+3.43%) |
Mar 01, 2010 | 23.00 | 23.37 | 22.97 | 23.03 | 1,826,992 | +0.03(+0.13%) |
Feb 26, 2010 | 22.34 | 23.04 | 22.27 | 23.00 | 1,618,373 | +0.61(+2.72%) |
Feb 25, 2010 | 22.07 | 22.50 | 21.97 | 22.39 | 1,069,854 | +0.05(+0.22%) |
Feb 24, 2010 | 22.02 | 22.46 | 21.91 | 22.34 | 981,095 | +0.34(+1.55%) |
Feb 23, 2010 | 22.38 | 22.50 | 21.93 | 22.00 | 1,077,103 | -0.37(-1.65%) |
Feb 22, 2010 | 22.20 | 22.43 | 22.02 | 22.37 | 1,418,300 | +0.10(+0.45%) |
Feb 19, 2010 | 21.52 | 22.38 | 21.35 | 22.27 | 2,592,531 | +0.68(+3.15%) |
Feb 18, 2010 | 21.61 | 21.79 | 21.41 | 21.59 | 1,416,018 | -0.03(-0.14%) |
Feb 17, 2010 | 21.09 | 21.66 | 21.02 | 21.62 | 1,426,644 | +0.50(+2.37%) |
Feb 16, 2010 | 21.35 | 21.43 | 20.96 | 21.12 | 1,457,022 | -0.23(-1.08%) |
Feb 12, 2010 | 20.87 | 21.35 | 21.35 | 21.35 | 2,103,700 | +0.45(+2.15%) |
Feb 11, 2010 | 21.53 | 21.56 | 20.72 | 20.90 | 2,687,647 | -0.75(-3.46%) |
Feb 10, 2010 | 21.40 | 21.82 | 21.24 | 21.65 | 1,939,708 | +0.20(+0.93%) |
Feb 09, 2010 | 21.85 | 21.85 | 21.27 | 21.45 | 2,823,920 | -0.22(-1.02%) |
Feb 08, 2010 | 22.21 | 22.28 | 21.57 | 21.67 | 2,195,822 | -0.42(-1.90%) |
Feb 05, 2010 | 23.10 | 23.35 | 21.68 | 22.09 | 2,984,016 | -1.01(-4.37%) |
Feb 04, 2010 | 24.46 | 24.50 | 22.81 | 23.10 | 3,309,998 | -1.61(-6.52%) |
Feb 03, 2010 | 25.80 | 25.80 | 24.22 | 24.71 | 6,575,873 | +0.73(+3.04%) |
Feb 02, 2010 | 23.76 | 24.14 | 23.61 | 23.98 | 2,732,031 | +0.20(+0.84%) |
Feb 01, 2010 | 23.57 | 24.00 | 23.52 | 23.78 | 1,246,669 | +0.28(+1.19%) |
Jan 29, 2010 | 22.32 | 23.73 | 22.23 | 23.50 | 2,807,805 | +1.25(+5.62%) |
Jan 28, 2010 | 22.58 | 22.83 | 22.13 | 22.25 | 1,464,301 | -0.20(-0.89%) |
Jan 27, 2010 | 23.13 | 23.45 | 22.28 | 22.45 | 2,043,241 | -0.59(-2.56%) |
Jan 26, 2010 | 22.23 | 23.17 | 22.06 | 23.04 | 1,456,406 | +0.67(+3.00%) |
Jan 25, 2010 | 22.97 | 23.22 | 22.17 | 22.37 | 984,670 | -0.42(-1.84%) |
Jan 22, 2010 | 22.88 | 23.11 | 22.69 | 22.79 | 669,790 | -0.05(-0.22%) |
Jan 21, 2010 | 23.30 | 23.54 | 22.74 | 22.84 | 1,485,439 | -0.49(-2.10%) |
Jan 20, 2010 | 23.49 | 23.81 | 23.22 | 23.33 | 1,000,939 | -0.20(-0.85%) |
Jan 19, 2010 | 23.82 | 23.91 | 23.18 | 23.53 | 1,969,814 | -0.31(-1.30%) |
Jan 15, 2010 | 24.70 | 23.84 | 23.84 | 23.84 | 1,443,100 | -0.66(-2.69%) |
Jan 14, 2010 | 24.51 | 25.03 | 24.27 | 24.50 | 1,224,857 | -0.17(-0.69%) |
Jan 13, 2010 | 24.25 | 24.82 | 24.09 | 24.67 | 2,083,943 | +0.37(+1.52%) |
Jan 12, 2010 | 24.33 | 24.51 | 23.35 | 24.30 | 4,553,725 | -1.27(-4.97%) |
Jan 11, 2010 | 26.19 | 26.30 | 25.28 | 25.57 | 1,569,821 | -0.62(-2.37%) |
Jan 08, 2010 | 26.50 | 26.77 | 26.10 | 26.19 | 1,163,361 | -0.31(-1.17%) |
Jan 07, 2010 | 26.96 | 27.13 | 26.44 | 26.50 | 878,629 | -0.42(-1.56%) |
Jan 06, 2010 | 26.72 | 27.05 | 26.52 | 26.92 | 1,716,943 | +0.35(+1.32%) |
Jan 05, 2010 | 26.55 | 26.76 | 26.40 | 26.57 | 713,520 | -0.09(-0.34%) |
Jan 04, 2010 | 26.16 | 26.80 | 26.11 | 26.66 | 873,372 | +0.57(+2.18%) |
Dec 31, 2009 | 26.32 | 26.09 | 26.09 | 26.09 | 320,800 | -0.27(-1.02%) |
Dec 30, 2009 | 26.09 | 26.44 | 26.00 | 26.36 | 324,191 | +0.15(+0.57%) |
Dec 29, 2009 | 26.77 | 26.85 | 26.18 | 26.21 | 962,193 | -0.43(-1.61%) |
Dec 28, 2009 | 26.37 | 26.67 | 26.26 | 26.64 | 530,146 | +0.41(+1.56%) |
Dec 24, 2009 | 26.29 | 26.48 | 25.89 | 26.23 | 285,353 | +0.11(+0.42%) |
Dec 23, 2009 | 25.01 | 26.21 | 25.01 | 26.12 | 1,747,128 | +1.20(+4.82%) |
Dec 22, 2009 | 24.19 | 25.07 | 23.96 | 24.92 | 2,345,034 | +0.76(+3.15%) |
Dec 21, 2009 | 24.30 | 24.48 | 24.00 | 24.16 | 1,111,242 | -0.10(-0.41%) |
Dec 18, 2009 | 24.42 | 24.50 | 24.11 | 24.26 | 1,116,781 | +0.00(+0.00%) |
Dec 17, 2009 | 24.49 | 24.70 | 24.19 | 24.26 | 549,788 | -0.28(-1.14%) |
Dec 16, 2009 | 25.32 | 25.32 | 24.32 | 24.54 | 823,215 | -0.21(-0.85%) |
Dec 15, 2009 | 24.36 | 24.81 | 24.27 | 24.75 | 666,018 | +0.21(+0.86%) |
Dec 14, 2009 | 24.70 | 24.75 | 24.31 | 24.54 | 681,697 | +0.23(+0.95%) |
Dec 11, 2009 | 24.59 | 25.09 | 24.12 | 24.31 | 714,611 | -0.14(-0.57%) |
Dec 10, 2009 | 24.34 | 24.80 | 24.19 | 24.45 | 941,460 | +0.12(+0.49%) |
Dec 09, 2009 | 24.49 | 24.49 | 24.06 | 24.33 | 947,819 | -0.06(-0.25%) |
Dec 08, 2009 | 24.02 | 24.48 | 23.72 | 24.39 | 1,493,128 | +0.26(+1.08%) |
Dec 07, 2009 | 24.06 | 24.20 | 23.71 | 24.13 | 1,079,396 | +0.09(+0.37%) |
Dec 04, 2009 | 24.27 | 24.51 | 23.76 | 24.04 | 1,016,425 | -0.14(-0.58%) |
Dec 03, 2009 | 24.76 | 24.84 | 24.13 | 24.18 | 992,093 | -0.33(-1.35%) |
Dec 02, 2009 | 24.05 | 24.76 | 23.95 | 24.51 | 1,609,274 | +0.46(+1.91%) |
Dec 01, 2009 | 23.14 | 24.14 | 23.13 | 24.05 | 1,914,471 | +0.93(+4.02%) |
Nov 30, 2009 | 23.76 | 24.14 | 22.98 | 23.12 | 2,954,871 | -0.83(-3.47%) |
Nov 27, 2009 | 23.67 | 24.07 | 23.54 | 23.95 | 405,010 | -0.16(-0.66%) |
Nov 25, 2009 | 23.57 | 24.12 | 23.57 | 24.11 | 884,848 | +0.43(+1.82%) |
Nov 24, 2009 | 23.65 | 23.90 | 23.41 | 23.68 | 1,313,996 | -0.13(-0.55%) |
Nov 23, 2009 | 24.27 | 24.27 | 23.62 | 23.81 | 1,625,580 | +0.21(+0.89%) |
Nov 20, 2009 | 23.47 | 23.72 | 23.20 | 23.60 | 1,211,965 | +0.14(+0.60%) |
Nov 19, 2009 | 23.00 | 23.57 | 22.87 | 23.46 | 1,989,286 | +0.50(+2.18%) |
Nov 18, 2009 | 23.12 | 23.12 | 22.58 | 22.96 | 1,302,242 | -0.25(-1.08%) |
Nov 17, 2009 | 23.53 | 23.53 | 22.87 | 23.21 | 1,295,231 | -0.13(-0.56%) |
Nov 16, 2009 | 23.51 | 23.65 | 22.87 | 23.34 | 1,343,154 | +0.04(+0.17%) |
Nov 13, 2009 | 23.89 | 24.41 | 23.18 | 23.30 | 1,354,288 | -0.72(-3.00%) |
Nov 12, 2009 | 23.67 | 24.23 | 23.57 | 24.02 | 1,425,650 | +0.22(+0.92%) |
Nov 11, 2009 | 24.77 | 24.77 | 23.49 | 23.80 | 2,936,310 | -0.05(-0.21%) |
Nov 10, 2009 | 23.00 | 23.91 | 23.00 | 23.85 | 3,553,591 | +1.00(+4.38%) |
Nov 09, 2009 | 24.33 | 24.33 | 22.38 | 22.85 | 6,749,444 | -1.53(-6.28%) |
Nov 06, 2009 | 24.24 | 24.40 | 23.86 | 24.38 | 1,694,234 | -0.02(-0.08%) |
Nov 05, 2009 | 24.79 | 25.04 | 23.91 | 24.40 | 2,312,361 | -0.39(-1.57%) |
Nov 04, 2009 | 24.90 | 26.38 | 24.64 | 24.79 | 3,851,930 | -0.85(-3.32%) |
Nov 03, 2009 | 24.50 | 25.92 | 24.46 | 25.64 | 2,437,107 | +0.87(+3.51%) |
Nov 02, 2009 | 24.36 | 25.45 | 24.36 | 24.77 | 1,467,878 | +0.49(+2.02%) |
Oct 30, 2009 | 24.50 | 24.61 | 24.22 | 24.28 | 1,185,209 | -0.38(-1.54%) |
Oct 29, 2009 | 24.36 | 24.91 | 24.33 | 24.66 | 892,105 | +0.65(+2.71%) |
Oct 28, 2009 | 24.63 | 24.65 | 23.75 | 24.01 | 2,113,331 | -0.69(-2.79%) |
Oct 27, 2009 | 24.98 | 25.14 | 24.66 | 24.70 | 1,993,671 | -0.36(-1.44%) |
Oct 26, 2009 | 25.96 | 26.34 | 24.82 | 25.06 | 1,500,996 | -1.03(-3.95%) |
Oct 23, 2009 | 25.91 | 26.25 | 25.68 | 26.09 | 951,217 | +0.15(+0.58%) |
Oct 22, 2009 | 26.31 | 26.31 | 25.71 | 25.94 | 1,176,771 | -0.24(-0.92%) |
Oct 21, 2009 | 26.47 | 26.54 | 26.11 | 26.18 | 1,195,275 | -0.34(-1.28%) |
Oct 20, 2009 | 26.75 | 27.38 | 26.45 | 26.52 | 1,057,559 | -0.84(-3.07%) |
Oct 19, 2009 | 27.02 | 27.52 | 26.80 | 27.36 | 1,432,312 | +0.34(+1.26%) |
Oct 16, 2009 | 26.64 | 27.12 | 26.16 | 27.02 | 1,476,774 | +0.15(+0.56%) |
Oct 15, 2009 | 26.38 | 26.89 | 26.02 | 26.87 | 1,276,289 | +0.25(+0.94%) |
Oct 14, 2009 | 25.67 | 26.80 | 25.36 | 26.62 | 1,867,188 | +1.07(+4.19%) |
Oct 13, 2009 | 26.23 | 26.39 | 25.37 | 25.55 | 1,736,747 | -0.87(-3.29%) |
Oct 12, 2009 | 26.62 | 26.93 | 26.31 | 26.42 | 514,159 | -0.30(-1.12%) |
Oct 09, 2009 | 27.14 | 27.14 | 26.50 | 26.72 | 1,018,594 | -0.37(-1.37%) |
Oct 08, 2009 | 26.94 | 27.38 | 26.88 | 27.09 | 1,228,193 | +0.44(+1.65%) |
Oct 07, 2009 | 26.69 | 27.00 | 26.49 | 26.65 | 584,860 | -0.20(-0.74%) |
Oct 06, 2009 | 26.72 | 27.12 | 26.52 | 26.85 | 712,251 | +0.41(+1.55%) |
Oct 05, 2009 | 26.39 | 26.74 | 26.07 | 26.44 | 1,186,016 | +0.38(+1.46%) |
Oct 02, 2009 | 26.26 | 27.11 | 26.05 | 26.06 | 1,167,821 | -0.65(-2.43%) |
Oct 01, 2009 | 27.31 | 27.46 | 26.38 | 26.71 | 1,324,778 | -0.70(-2.55%) |
Sep 30, 2009 | 27.56 | 27.62 | 27.00 | 27.41 | 697,946 | +0.01(+0.04%) |
Sep 29, 2009 | 27.21 | 27.48 | 26.96 | 27.40 | 1,313,267 | +0.59(+2.20%) |
Sep 28, 2009 | 26.53 | 27.25 | 26.53 | 26.81 | 1,149,970 | +0.17(+0.64%) |
Sep 25, 2009 | 27.08 | 27.08 | 26.37 | 26.64 | 1,313,441 | -0.32(-1.19%) |
Sep 24, 2009 | 28.09 | 28.42 | 26.93 | 26.96 | 2,225,338 | -1.08(-3.85%) |
Sep 23, 2009 | 28.86 | 28.86 | 27.93 | 28.04 | 1,454,063 | -0.68(-2.37%) |
Sep 22, 2009 | 29.36 | 29.41 | 28.42 | 28.72 | 1,957,115 | -0.41(-1.41%) |
Sep 21, 2009 | 29.84 | 29.84 | 29.05 | 29.13 | 1,745,152 | -0.81(-2.71%) |
Sep 18, 2009 | 30.50 | 30.60 | 29.87 | 29.94 | 1,729,479 | -0.49(-1.61%) |
Sep 17, 2009 | 30.10 | 30.96 | 29.94 | 30.43 | 1,286,676 | +0.49(+1.64%) |
Sep 16, 2009 | 30.28 | 30.40 | 29.77 | 29.94 | 900,988 | -0.40(-1.32%) |
Sep 15, 2009 | 30.30 | 30.69 | 29.83 | 30.34 | 958,913 | -0.17(-0.56%) |
Sep 14, 2009 | 30.61 | 30.71 | 30.02 | 30.51 | 905,108 | -0.31(-1.01%) |
Sep 11, 2009 | 30.72 | 31.33 | 30.52 | 30.82 | 881,678 | -0.05(-0.16%) |
Sep 10, 2009 | 31.47 | 31.88 | 30.86 | 30.87 | 1,982,392 | -0.81(-2.56%) |
Sep 09, 2009 | 31.39 | 31.95 | 31.31 | 31.68 | 1,089,299 | +0.23(+0.73%) |
Sep 08, 2009 | 31.10 | 31.79 | 30.88 | 31.45 | 1,195,225 | +0.48(+1.55%) |
Sep 04, 2009 | 30.51 | 31.00 | 30.29 | 30.97 | 1,124,139 | +0.38(+1.24%) |
Sep 03, 2009 | 30.31 | 30.70 | 30.07 | 30.59 | 1,180,939 | +0.59(+1.97%) |
Sep 02, 2009 | 30.09 | 30.60 | 29.96 | 30.00 | 1,414,933 | -0.31(-1.02%) |
Sep 01, 2009 | 30.50 | 31.48 | 29.92 | 30.31 | 1,926,027 | -0.26(-0.85%) |
Aug 31, 2009 | 30.13 | 30.58 | 29.82 | 30.57 | 1,490,358 | -0.09(-0.29%) |
Aug 28, 2009 | 30.66 | 31.18 | 30.35 | 30.66 | 2,015,554 | +0.39(+1.29%) |
Aug 27, 2009 | 30.33 | 30.50 | 29.05 | 30.27 | 3,438,038 | -0.62(-2.01%) |
Aug 26, 2009 | 28.74 | 30.91 | 28.60 | 30.89 | 8,837,121 | +5.01(+19.36%) |
Aug 25, 2009 | 26.22 | 26.45 | 25.35 | 25.88 | 2,364,827 | -0.06(-0.23%) |
Aug 24, 2009 | 25.24 | 26.02 | 25.24 | 25.94 | 1,881,352 | +0.90(+3.59%) |
Aug 21, 2009 | 25.38 | 25.74 | 24.97 | 25.04 | 1,615,820 | -0.17(-0.67%) |
Aug 20, 2009 | 25.05 | 25.37 | 24.82 | 25.21 | 1,423,672 | +0.27(+1.08%) |
Aug 19, 2009 | 24.50 | 25.02 | 24.50 | 24.94 | 1,035,167 | +0.25(+1.01%) |
Aug 18, 2009 | 24.94 | 24.97 | 24.42 | 24.69 | 1,696,877 | +0.33(+1.35%) |
Aug 17, 2009 | 25.50 | 25.51 | 24.28 | 24.36 | 1,856,974 | -1.44(-5.58%) |
Aug 14, 2009 | 26.01 | 26.19 | 25.61 | 25.80 | 884,933 | -0.07(-0.27%) |
Aug 13, 2009 | 26.43 | 26.49 | 25.80 | 25.87 | 1,027,203 | -0.65(-2.45%) |
Aug 12, 2009 | 26.05 | 26.85 | 26.05 | 26.52 | 679,851 | +0.04(+0.15%) |
Aug 11, 2009 | 26.06 | 26.55 | 26.06 | 26.48 | 742,762 | +0.22(+0.84%) |
Aug 10, 2009 | 26.38 | 26.55 | 26.08 | 26.26 | 1,109,732 | -0.18(-0.68%) |
Aug 07, 2009 | 25.99 | 26.50 | 25.56 | 26.44 | 1,318,164 | +0.72(+2.80%) |
Aug 06, 2009 | 25.95 | 26.47 | 25.28 | 25.72 | 1,704,013 | -0.38(-1.46%) |
Aug 05, 2009 | 26.93 | 26.99 | 25.87 | 26.10 | 1,673,124 | -0.66(-2.47%) |
Aug 04, 2009 | 27.16 | 27.43 | 26.60 | 26.76 | 1,830,057 | -0.29(-1.07%) |