Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 36.22 | 36.40 | 34.96 | 35.07 | 1,392,714 | -1.81(-4.91%) |
Jan 28, 2010 | 37.10 | 37.10 | 36.79 | 36.88 | 2,262,625 | +0.10(+0.27%) |
Jan 27, 2010 | 36.06 | 36.84 | 35.86 | 36.78 | 1,908,232 | +0.29(+0.80%) |
Jan 26, 2010 | 36.64 | 37.35 | 36.45 | 36.49 | 1,937,044 | -1.10(-2.94%) |
Jan 25, 2010 | 37.73 | 37.91 | 37.11 | 37.59 | 1,772,352 | +1.53(+4.26%) |
Jan 22, 2010 | 36.86 | 37.07 | 35.93 | 36.06 | 4,196,234 | -2.44(-6.35%) |
Jan 21, 2010 | 39.95 | 40.09 | 38.31 | 38.50 | 2,386,467 | -1.54(-3.85%) |
Jan 20, 2010 | 39.84 | 40.30 | 39.18 | 40.04 | 1,728,884 | -1.37(-3.31%) |
Jan 19, 2010 | 40.54 | 41.42 | 40.52 | 41.42 | 866,986 | +0.29(+0.71%) |
Jan 15, 2010 | 42.20 | 41.12 | 41.12 | 41.12 | 895,465 | -2.22(-5.12%) |
Jan 14, 2010 | 43.37 | 43.59 | 43.00 | 43.34 | 408,539 | +0.03(+0.07%) |
Jan 13, 2010 | 43.20 | 43.60 | 42.43 | 43.31 | 508,894 | +0.07(+0.17%) |
Jan 12, 2010 | 43.63 | 43.83 | 42.80 | 43.24 | 487,943 | -0.68(-1.55%) |
Jan 11, 2010 | 44.03 | 44.11 | 43.67 | 43.92 | 646,485 | -0.40(-0.90%) |
Jan 08, 2010 | 43.70 | 44.36 | 43.61 | 44.32 | 850,061 | +0.64(+1.47%) |
Jan 07, 2010 | 42.62 | 43.78 | 42.58 | 43.67 | 1,002,578 | +1.70(+4.04%) |
Jan 06, 2010 | 41.77 | 42.34 | 41.54 | 41.98 | 903,339 | -0.59(-1.39%) |
Jan 05, 2010 | 42.62 | 42.68 | 42.12 | 42.57 | 538,410 | +0.35(+0.83%) |
Jan 04, 2010 | 41.50 | 42.44 | 41.38 | 42.22 | 882,833 | +2.30(+5.76%) |
Dec 31, 2009 | 40.26 | 39.92 | 39.92 | 39.92 | 251,079 | -0.22(-0.55%) |
Dec 30, 2009 | 40.38 | 40.46 | 39.83 | 40.14 | 373,153 | -0.67(-1.63%) |
Dec 29, 2009 | 40.98 | 41.01 | 40.71 | 40.81 | 480,375 | -0.04(-0.10%) |
Dec 28, 2009 | 40.87 | 41.10 | 40.61 | 40.85 | 335,322 | +0.32(+0.80%) |
Dec 24, 2009 | 40.44 | 40.68 | 40.28 | 40.52 | 156,467 | +0.29(+0.73%) |
Dec 23, 2009 | 40.49 | 40.58 | 40.11 | 40.23 | 454,215 | +0.24(+0.59%) |
Dec 22, 2009 | 39.81 | 40.13 | 39.69 | 40.00 | 567,755 | +0.31(+0.78%) |
Dec 21, 2009 | 39.80 | 40.02 | 39.52 | 39.69 | 1,083,053 | +0.40(+1.01%) |
Dec 18, 2009 | 39.27 | 39.61 | 38.87 | 39.29 | 1,426,151 | +0.03(+0.08%) |
Dec 17, 2009 | 39.58 | 40.00 | 39.26 | 39.26 | 1,331,806 | -1.94(-4.71%) |
Dec 16, 2009 | 40.64 | 41.45 | 40.55 | 41.20 | 1,115,685 | +2.03(+5.18%) |
Dec 15, 2009 | 39.95 | 40.13 | 39.09 | 39.17 | 1,351,966 | -1.39(-3.42%) |
Dec 14, 2009 | 40.29 | 40.56 | 40.27 | 40.56 | 660,887 | +0.51(+1.28%) |
Dec 11, 2009 | 40.18 | 40.30 | 39.74 | 40.04 | 1,029,626 | -0.50(-1.22%) |
Dec 10, 2009 | 40.90 | 41.01 | 40.29 | 40.54 | 793,236 | +0.28(+0.69%) |
Dec 09, 2009 | 40.39 | 40.65 | 39.62 | 40.26 | 1,843,479 | -0.46(-1.14%) |
Dec 08, 2009 | 41.08 | 41.23 | 40.52 | 40.73 | 1,363,034 | -0.97(-2.34%) |
Dec 07, 2009 | 41.86 | 42.42 | 41.65 | 41.70 | 1,269,356 | -1.10(-2.58%) |
Dec 04, 2009 | 43.39 | 43.56 | 42.28 | 42.81 | 1,116,468 | +0.17(+0.40%) |
Dec 03, 2009 | 43.30 | 43.72 | 42.59 | 42.63 | 1,507,164 | +0.25(+0.59%) |
Dec 02, 2009 | 42.07 | 42.87 | 42.00 | 42.38 | 776,042 | -1.08(-2.49%) |
Dec 01, 2009 | 43.15 | 43.69 | 42.96 | 43.46 | 840,983 | +0.90(+2.12%) |
Nov 30, 2009 | 42.15 | 42.85 | 41.74 | 42.56 | 945,543 | +0.13(+0.31%) |
Nov 27, 2009 | 41.83 | 43.04 | 41.74 | 42.43 | 548,162 | -1.74(-3.93%) |
Nov 25, 2009 | 43.64 | 44.41 | 43.47 | 44.17 | 846,912 | -0.32(-0.71%) |
Nov 24, 2009 | 44.36 | 44.56 | 43.95 | 44.49 | 678,655 | -0.40(-0.89%) |
Nov 23, 2009 | 44.98 | 45.32 | 44.68 | 44.88 | 872,280 | +1.66(+3.83%) |
Nov 20, 2009 | 43.01 | 43.48 | 42.94 | 43.23 | 825,407 | -0.14(-0.32%) |
Nov 19, 2009 | 43.81 | 43.85 | 43.03 | 43.37 | 1,060,020 | -1.25(-2.80%) |
Nov 18, 2009 | 45.14 | 45.14 | 44.42 | 44.62 | 792,136 | -0.69(-1.52%) |
Nov 17, 2009 | 45.44 | 45.58 | 44.88 | 45.31 | 1,366,570 | -0.84(-1.81%) |
Nov 16, 2009 | 46.40 | 46.81 | 45.92 | 46.14 | 799,758 | +0.70(+1.54%) |
Nov 13, 2009 | 44.84 | 45.68 | 44.54 | 45.44 | 897,412 | +0.55(+1.23%) |
Nov 12, 2009 | 45.81 | 45.82 | 44.65 | 44.89 | 1,261,832 | -0.67(-1.46%) |
Nov 11, 2009 | 46.01 | 46.26 | 45.17 | 45.56 | 1,199,886 | -0.55(-1.20%) |
Nov 10, 2009 | 45.94 | 46.48 | 45.54 | 46.11 | 1,025,785 | -1.49(-3.14%) |
Nov 09, 2009 | 46.57 | 47.69 | 46.33 | 47.60 | 1,389,905 | +2.39(+5.28%) |
Nov 06, 2009 | 44.45 | 45.49 | 44.41 | 45.22 | 1,007,725 | +1.21(+2.75%) |
Nov 05, 2009 | 43.76 | 44.09 | 43.32 | 44.01 | 810,094 | +0.58(+1.33%) |
Nov 04, 2009 | 44.15 | 44.39 | 43.26 | 43.43 | 2,108,534 | -0.39(-0.89%) |
Nov 03, 2009 | 43.04 | 43.87 | 42.75 | 43.82 | 1,110,482 | -0.18(-0.41%) |
Nov 02, 2009 | 43.89 | 44.88 | 43.03 | 44.00 | 1,279,895 | +0.71(+1.65%) |
Oct 30, 2009 | 45.10 | 45.27 | 43.00 | 43.28 | 1,365,196 | -2.15(-4.74%) |
Oct 29, 2009 | 44.32 | 45.56 | 43.94 | 45.44 | 1,861,928 | +3.04(+7.16%) |
Oct 28, 2009 | 43.41 | 43.71 | 42.35 | 42.40 | 2,157,824 | -1.69(-3.83%) |
Oct 27, 2009 | 44.42 | 44.79 | 43.62 | 44.09 | 2,761,553 | +0.49(+1.12%) |
Oct 26, 2009 | 45.52 | 45.83 | 43.30 | 43.60 | 3,247,584 | -1.88(-4.12%) |
Oct 23, 2009 | 45.62 | 45.71 | 45.14 | 45.48 | 1,870,792 | -1.91(-4.03%) |
Oct 22, 2009 | 46.87 | 47.53 | 46.09 | 47.39 | 1,273,050 | -0.24(-0.51%) |
Oct 21, 2009 | 47.27 | 48.79 | 47.24 | 47.63 | 1,767,924 | -0.04(-0.09%) |
Oct 20, 2009 | 47.60 | 47.83 | 47.51 | 47.67 | 1,008,775 | -0.69(-1.43%) |
Oct 19, 2009 | 48.48 | 48.72 | 47.82 | 48.36 | 835,373 | +0.84(+1.78%) |
Oct 16, 2009 | 46.99 | 47.73 | 46.59 | 47.52 | 1,026,111 | -0.27(-0.56%) |
Oct 15, 2009 | 47.63 | 48.02 | 47.51 | 47.78 | 1,711,024 | -0.81(-1.67%) |
Oct 14, 2009 | 47.86 | 48.62 | 47.66 | 48.60 | 900,901 | +2.31(+5.00%) |
Oct 13, 2009 | 46.35 | 46.47 | 45.92 | 46.28 | 590,733 | -0.36(-0.77%) |
Oct 12, 2009 | 46.89 | 47.23 | 46.58 | 46.64 | 630,279 | +0.18(+0.38%) |
Oct 09, 2009 | 46.39 | 46.74 | 46.09 | 46.46 | 706,525 | -0.04(-0.09%) |
Oct 08, 2009 | 46.55 | 46.83 | 45.88 | 46.50 | 1,572,562 | -0.02(-0.05%) |
Oct 07, 2009 | 46.18 | 46.52 | 45.88 | 46.52 | 1,243,486 | +0.60(+1.31%) |
Oct 06, 2009 | 45.49 | 46.63 | 45.44 | 45.92 | 1,414,090 | +1.27(+2.86%) |
Oct 05, 2009 | 44.07 | 44.75 | 43.80 | 44.65 | 1,237,869 | +0.67(+1.53%) |
Oct 02, 2009 | 43.80 | 44.41 | 43.63 | 43.97 | 1,525,919 | -0.27(-0.61%) |
Oct 01, 2009 | 45.62 | 45.67 | 44.14 | 44.24 | 1,670,714 | -0.95(-2.10%) |
Sep 30, 2009 | 44.99 | 45.64 | 43.99 | 45.19 | 1,369,794 | +0.32(+0.72%) |
Sep 29, 2009 | 44.66 | 45.34 | 44.58 | 44.87 | 1,543,183 | -0.41(-0.90%) |
Sep 28, 2009 | 44.53 | 45.36 | 44.53 | 45.27 | 968,767 | +0.65(+1.46%) |
Sep 25, 2009 | 44.67 | 45.01 | 44.36 | 44.62 | 1,623,872 | -0.50(-1.12%) |
Sep 24, 2009 | 46.27 | 46.42 | 44.84 | 45.13 | 2,186,096 | -0.82(-1.79%) |
Sep 23, 2009 | 46.57 | 47.22 | 45.95 | 45.95 | 1,584,785 | -0.23(-0.49%) |
Sep 22, 2009 | 45.94 | 46.48 | 45.40 | 46.18 | 2,208,800 | +1.97(+4.46%) |
Sep 21, 2009 | 43.70 | 44.45 | 43.61 | 44.20 | 1,832,429 | -0.75(-1.66%) |
Sep 18, 2009 | 45.54 | 45.57 | 44.49 | 44.95 | 1,274,136 | -0.39(-0.86%) |
Sep 17, 2009 | 45.05 | 45.86 | 44.88 | 45.34 | 1,468,301 | +0.42(+0.94%) |
Sep 16, 2009 | 44.84 | 45.56 | 44.82 | 44.91 | 1,264,962 | +0.90(+2.04%) |
Sep 15, 2009 | 44.01 | 44.21 | 43.38 | 44.02 | 1,258,282 | -0.72(-1.62%) |
Sep 14, 2009 | 43.49 | 44.79 | 43.40 | 44.74 | 1,858,430 | +1.19(+2.74%) |
Sep 11, 2009 | 43.96 | 43.96 | 43.48 | 43.54 | 1,557,672 | +0.35(+0.81%) |
Sep 10, 2009 | 42.72 | 43.34 | 42.32 | 43.20 | 1,177,627 | +1.18(+2.80%) |
Sep 09, 2009 | 41.97 | 42.30 | 41.76 | 42.02 | 660,843 | +0.36(+0.86%) |
Sep 08, 2009 | 41.94 | 41.97 | 41.15 | 41.66 | 879,316 | +1.08(+2.66%) |
Sep 04, 2009 | 39.98 | 40.76 | 39.57 | 40.58 | 698,802 | +0.90(+2.27%) |
Sep 03, 2009 | 39.76 | 39.89 | 39.05 | 39.68 | 957,535 | +0.93(+2.39%) |
Sep 02, 2009 | 39.13 | 39.39 | 38.63 | 38.75 | 1,383,009 | -0.25(-0.65%) |
Sep 01, 2009 | 40.29 | 40.65 | 38.66 | 39.00 | 2,537,194 | -2.32(-5.62%) |
Aug 31, 2009 | 40.79 | 41.66 | 40.07 | 41.33 | 1,209,709 | -0.38(-0.91%) |
Aug 28, 2009 | 42.14 | 42.32 | 41.39 | 41.71 | 624,029 | -0.14(-0.33%) |
Aug 27, 2009 | 40.75 | 42.03 | 40.44 | 41.85 | 1,038,171 | +0.62(+1.50%) |
Aug 26, 2009 | 41.45 | 41.57 | 41.03 | 41.23 | 1,456,262 | -0.98(-2.33%) |
Aug 25, 2009 | 42.36 | 42.42 | 41.96 | 42.21 | 1,099,594 | +0.29(+0.70%) |
Aug 24, 2009 | 42.15 | 42.81 | 41.83 | 41.92 | 1,196,420 | +0.37(+0.90%) |
Aug 21, 2009 | 41.08 | 41.75 | 40.96 | 41.55 | 965,633 | +1.02(+2.52%) |
Aug 20, 2009 | 40.00 | 40.60 | 39.91 | 40.52 | 1,087,133 | +0.44(+1.09%) |
Aug 19, 2009 | 39.09 | 40.23 | 39.03 | 40.08 | 1,580,829 | -0.09(-0.22%) |
Aug 18, 2009 | 39.52 | 40.26 | 39.38 | 40.17 | 1,249,245 | +1.46(+3.78%) |
Aug 17, 2009 | 38.79 | 38.94 | 38.28 | 38.71 | 1,513,222 | -1.97(-4.85%) |
Aug 14, 2009 | 40.69 | 40.73 | 39.92 | 40.69 | 1,063,557 | -0.57(-1.38%) |
Aug 13, 2009 | 40.91 | 41.33 | 40.58 | 41.25 | 1,272,234 | +1.56(+3.93%) |
Aug 12, 2009 | 39.17 | 40.00 | 39.08 | 39.70 | 927,802 | +0.97(+2.50%) |
Aug 11, 2009 | 39.11 | 39.18 | 38.46 | 38.73 | 1,420,746 | -0.26(-0.67%) |
Aug 10, 2009 | 39.75 | 39.86 | 38.70 | 38.99 | 1,690,205 | -0.89(-2.24%) |
Aug 07, 2009 | 40.51 | 40.69 | 39.40 | 39.88 | 2,619,308 | -0.42(-1.05%) |
Aug 06, 2009 | 41.29 | 41.32 | 39.97 | 40.30 | 1,355,127 | -0.28(-0.68%) |
Aug 05, 2009 | 40.47 | 40.69 | 39.83 | 40.58 | 1,096,685 | +0.06(+0.14%) |
Aug 04, 2009 | 40.29 | 41.11 | 40.02 | 40.52 | 1,266,308 | +0.86(+2.17%) |
Aug 03, 2009 | 39.48 | 40.03 | 39.23 | 39.66 | 1,081,623 | +1.19(+3.10%) |
Jul 31, 2009 | 38.23 | 38.76 | 37.94 | 38.47 | 1,237,743 | +1.30(+3.50%) |
Jul 30, 2009 | 37.20 | 37.52 | 36.96 | 37.17 | 841,103 | +0.66(+1.80%) |
Jul 29, 2009 | 37.13 | 37.18 | 36.14 | 36.51 | 929,485 | -0.35(-0.95%) |
Jul 28, 2009 | 36.60 | 37.02 | 36.45 | 36.86 | 1,347,720 | -1.32(-3.47%) |
Jul 27, 2009 | 38.76 | 38.90 | 37.89 | 38.18 | 1,236,840 | -1.06(-2.71%) |
Jul 24, 2009 | 39.34 | 39.59 | 38.62 | 39.25 | 8,270 | +0.29(+0.75%) |
Jul 23, 2009 | 38.80 | 39.55 | 38.61 | 38.96 | 1,954,122 | +1.44(+3.83%) |
Jul 22, 2009 | 37.79 | 37.92 | 37.17 | 37.52 | 1,180,659 | -0.45(-1.20%) |
Jul 21, 2009 | 38.98 | 38.98 | 37.62 | 37.97 | 1,076,968 | -1.28(-3.27%) |
Jul 20, 2009 | 39.59 | 39.71 | 39.00 | 39.26 | 1,545,215 | +1.10(+2.87%) |
Jul 17, 2009 | 37.90 | 38.40 | 37.69 | 38.16 | 909,956 | -0.55(-1.43%) |
Jul 16, 2009 | 38.18 | 39.04 | 37.95 | 38.71 | 698,494 | +0.18(+0.46%) |
Jul 15, 2009 | 38.03 | 38.74 | 37.84 | 38.53 | 851,020 | +1.72(+4.68%) |
Jul 14, 2009 | 36.92 | 37.04 | 36.36 | 36.81 | 1,097,936 | -0.42(-1.13%) |
Jul 13, 2009 | 36.25 | 37.23 | 36.19 | 37.23 | 1,461,294 | +1.50(+4.20%) |
Jul 10, 2009 | 35.29 | 35.94 | 35.24 | 35.73 | 1,086,364 | -0.38(-1.06%) |
Jul 09, 2009 | 35.90 | 36.44 | 35.72 | 36.11 | 1,043,019 | +1.21(+3.47%) |
Jul 08, 2009 | 35.38 | 35.55 | 34.53 | 34.90 | 2,570,089 | -0.04(-0.12%) |
Jul 07, 2009 | 36.06 | 36.17 | 34.94 | 34.94 | 458,253 | -0.97(-2.71%) |
Jul 06, 2009 | 35.15 | 35.94 | 35.07 | 35.92 | 1,311,794 | +0.38(+1.07%) |
Jul 02, 2009 | 36.02 | 36.20 | 35.47 | 35.54 | 643,657 | -1.58(-4.25%) |
Jul 01, 2009 | 37.07 | 37.69 | 37.02 | 37.11 | 950,014 | -0.02(-0.07%) |
Jun 30, 2009 | 37.26 | 37.41 | 36.76 | 37.14 | 994,600 | +0.06(+0.18%) |
Jun 29, 2009 | 36.76 | 37.22 | 36.31 | 37.07 | 829,550 | +0.64(+1.76%) |
Jun 26, 2009 | 35.81 | 36.57 | 35.65 | 36.43 | 2,230,799 | +1.10(+3.10%) |
Jun 25, 2009 | 34.15 | 35.44 | 34.13 | 35.33 | 5,042,412 | +0.03(+0.09%) |
Jun 24, 2009 | 35.85 | 36.34 | 35.09 | 35.30 | 1,431,403 | +0.38(+1.09%) |
Jun 23, 2009 | 34.64 | 35.07 | 34.22 | 34.92 | 923,873 | +0.86(+2.53%) |
Jun 22, 2009 | 35.39 | 35.42 | 34.06 | 34.06 | 1,747,989 | -2.26(-6.22%) |
Jun 19, 2009 | 36.42 | 36.70 | 35.93 | 36.32 | 899,606 | -0.06(-0.16%) |
Jun 18, 2009 | 35.15 | 36.65 | 34.89 | 36.37 | 1,594,038 | +1.71(+4.92%) |
Jun 17, 2009 | 35.24 | 35.26 | 33.93 | 34.67 | 1,029,635 | -0.70(-1.97%) |
Jun 16, 2009 | 35.84 | 36.25 | 35.26 | 35.37 | 1,507,191 | -0.24(-0.66%) |
Jun 15, 2009 | 36.84 | 36.89 | 35.32 | 35.60 | 1,169,267 | -2.23(-5.90%) |
Jun 12, 2009 | 37.65 | 38.04 | 37.36 | 37.84 | 934,423 | -0.32(-0.85%) |
Jun 11, 2009 | 38.51 | 38.77 | 38.09 | 38.16 | 1,045,326 | +0.81(+2.17%) |
Jun 10, 2009 | 38.33 | 38.39 | 36.79 | 37.35 | 1,028,445 | -0.25(-0.67%) |
Jun 09, 2009 | 37.69 | 37.72 | 37.03 | 37.60 | 1,304,979 | +0.98(+2.68%) |
Jun 08, 2009 | 36.62 | 37.01 | 36.15 | 36.62 | 1,446,061 | -0.47(-1.27%) |
Jun 05, 2009 | 38.75 | 38.78 | 36.72 | 37.09 | 1,850,911 | -0.82(-2.16%) |
Jun 04, 2009 | 37.24 | 38.08 | 37.10 | 37.91 | 2,029,059 | +1.68(+4.64%) |
Jun 03, 2009 | 36.91 | 37.15 | 35.88 | 36.23 | 3,376,537 | -1.31(-3.48%) |
Jun 02, 2009 | 36.76 | 37.75 | 36.58 | 37.53 | 2,505,574 | +0.50(+1.34%) |
Jun 01, 2009 | 36.76 | 37.60 | 36.41 | 37.04 | 1,425,534 | +0.63(+1.74%) |
May 29, 2009 | 36.10 | 36.54 | 35.77 | 36.41 | 2,238,079 | +1.01(+2.84%) |
May 28, 2009 | 35.18 | 35.42 | 34.22 | 35.40 | 1,408,125 | +0.80(+2.30%) |
May 27, 2009 | 35.69 | 35.90 | 34.42 | 34.60 | 1,544,729 | -0.85(-2.40%) |
May 26, 2009 | 33.99 | 35.53 | 33.91 | 35.46 | 1,392,039 | +1.36(+3.98%) |
May 22, 2009 | 34.64 | 34.81 | 34.02 | 34.10 | 985,122 | +0.15(+0.43%) |
May 21, 2009 | 33.99 | 34.51 | 33.42 | 33.95 | 1,885,500 | -0.03(-0.10%) |
May 20, 2009 | 34.93 | 35.29 | 33.99 | 33.99 | 2,159,084 | -0.28(-0.83%) |
May 19, 2009 | 34.68 | 34.89 | 34.20 | 34.27 | 1,621,692 | +0.05(+0.14%) |
May 18, 2009 | 32.58 | 34.35 | 32.44 | 34.22 | 1,715,445 | +2.53(+8.00%) |
May 15, 2009 | 32.71 | 33.08 | 31.44 | 31.69 | 1,781,933 | -1.00(-3.06%) |
May 14, 2009 | 31.75 | 32.83 | 31.59 | 32.69 | 1,895,539 | +1.99(+6.48%) |
May 13, 2009 | 31.14 | 31.57 | 30.55 | 30.70 | 1,951,009 | -2.27(-6.90%) |
May 12, 2009 | 33.95 | 34.16 | 32.05 | 32.97 | 2,296,346 | -0.37(-1.12%) |
May 11, 2009 | 33.07 | 33.67 | 33.06 | 33.34 | 4,060,548 | -0.37(-1.11%) |
May 08, 2009 | 32.69 | 34.11 | 32.43 | 33.72 | 2,693,856 | +3.19(+10.46%) |
May 07, 2009 | 31.83 | 32.14 | 30.10 | 30.53 | 3,327,547 | -1.40(-4.38%) |
May 06, 2009 | 31.86 | 32.10 | 31.02 | 31.92 | 3,601,400 | +0.02(+0.05%) |
May 05, 2009 | 31.91 | 32.17 | 31.38 | 31.91 | 2,052,442 | -1.24(-3.75%) |
May 04, 2009 | 31.81 | 33.28 | 31.76 | 33.15 | 2,293,335 | +1.76(+5.61%) |
May 01, 2009 | 31.34 | 32.00 | 30.97 | 31.39 | 1,111,054 | +0.30(+0.97%) |
Apr 30, 2009 | 31.84 | 32.25 | 30.79 | 31.09 | 2,589,868 | -0.34(-1.09%) |
Apr 29, 2009 | 30.93 | 31.92 | 30.93 | 31.43 | 2,295,290 | +1.18(+3.89%) |
Apr 28, 2009 | 29.93 | 30.68 | 29.70 | 30.25 | 1,727,709 | +0.06(+0.19%) |
Apr 27, 2009 | 30.57 | 31.42 | 29.64 | 30.19 | 2,567,487 | -0.96(-3.08%) |
Apr 24, 2009 | 31.43 | 31.62 | 30.32 | 31.15 | 4,525,888 | -0.11(-0.34%) |
Apr 23, 2009 | 29.73 | 31.35 | 29.73 | 31.26 | 5,253,042 | +4.46(+16.64%) |
Apr 22, 2009 | 26.82 | 27.96 | 26.64 | 26.80 | 2,409,346 | -0.62(-2.25%) |
Apr 21, 2009 | 25.38 | 27.60 | 25.29 | 27.42 | 1,798,093 | +2.17(+8.59%) |
Apr 20, 2009 | 26.73 | 26.76 | 25.22 | 25.25 | 1,772,490 | -2.44(-8.83%) |
Apr 17, 2009 | 27.80 | 28.29 | 27.22 | 27.69 | 3,247,822 | -1.49(-5.09%) |
Apr 16, 2009 | 27.92 | 29.72 | 27.55 | 29.18 | 2,623,113 | +1.81(+6.62%) |
Apr 15, 2009 | 26.61 | 27.55 | 26.27 | 27.37 | 1,807,668 | +1.02(+3.85%) |
Apr 14, 2009 | 27.31 | 27.71 | 26.25 | 26.35 | 2,754,746 | -1.90(-6.73%) |
Apr 13, 2009 | 27.00 | 28.63 | 26.85 | 28.25 | 2,281,158 | +0.94(+3.45%) |
Apr 09, 2009 | 25.98 | 27.46 | 25.80 | 27.31 | 2,836,241 | +1.83(+7.17%) |
Apr 08, 2009 | 25.25 | 25.70 | 24.74 | 25.48 | 1,446,260 | +0.97(+3.94%) |
Apr 07, 2009 | 24.52 | 24.91 | 24.18 | 24.52 | 2,159,127 | -1.02(-3.98%) |
Apr 06, 2009 | 24.66 | 25.73 | 24.57 | 25.53 | 3,911,840 | -1.88(-6.84%) |
Apr 03, 2009 | 27.06 | 27.44 | 26.71 | 27.41 | 3,267,675 | -0.20(-0.74%) |
Apr 02, 2009 | 27.56 | 28.35 | 27.34 | 27.61 | 3,441,368 | +1.36(+5.17%) |
Apr 01, 2009 | 24.62 | 26.54 | 24.43 | 26.25 | 3,140,202 | +1.49(+6.03%) |
Mar 31, 2009 | 23.90 | 25.32 | 23.64 | 24.76 | 3,238,543 | +2.40(+10.75%) |
Mar 30, 2009 | 22.55 | 22.80 | 22.17 | 22.36 | 2,379,344 | -3.69(-14.16%) |
Mar 26, 2009 | 26.38 | 26.43 | 25.41 | 26.04 | 2,360,879 | -0.07(-0.28%) |
Mar 25, 2009 | 26.04 | 26.59 | 24.82 | 26.12 | 3,215,625 | +1.19(+4.76%) |
Mar 24, 2009 | 25.61 | 26.32 | 24.86 | 24.93 | 4,247,435 | -2.69(-9.73%) |
Mar 23, 2009 | 26.32 | 27.62 | 26.28 | 27.62 | 3,430,709 | +3.35(+13.78%) |
Mar 20, 2009 | 24.14 | 25.09 | 23.59 | 24.27 | 4,281,673 | +0.97(+4.15%) |
Mar 19, 2009 | 26.57 | 26.57 | 23.07 | 23.31 | 5,254,076 | -1.53(-6.18%) |
Mar 18, 2009 | 23.24 | 25.05 | 22.44 | 24.84 | 4,794,896 | +1.95(+8.51%) |
Mar 17, 2009 | 21.59 | 22.93 | 21.19 | 22.89 | 2,858,616 | +1.67(+7.88%) |
Mar 16, 2009 | 21.75 | 22.42 | 21.20 | 21.22 | 2,730,188 | +0.02(+0.12%) |
Mar 13, 2009 | 21.09 | 21.33 | 20.34 | 21.20 | 0 | +0.66(+3.20%) |
Mar 12, 2009 | 18.99 | 20.71 | 18.78 | 20.54 | 3,508,076 | +1.20(+6.22%) |
Mar 11, 2009 | 19.29 | 19.87 | 18.92 | 19.34 | 4,850,173 | +1.63(+9.22%) |
Mar 10, 2009 | 17.55 | 18.35 | 17.39 | 17.70 | 4,369,795 | +2.24(+14.50%) |
Mar 09, 2009 | 15.47 | 16.09 | 15.11 | 15.46 | 7,794,215 | -0.87(-5.32%) |
Mar 06, 2009 | 17.64 | 18.00 | 15.80 | 16.33 | 0 | -0.64(-3.78%) |
Mar 05, 2009 | 17.72 | 17.86 | 16.97 | 16.97 | 1,122,795 | -1.28(-7.03%) |
Mar 04, 2009 | 18.39 | 18.69 | 17.70 | 18.26 | 2,713,125 | +0.17(+0.94%) |
Mar 02, 2009 | 18.57 | 19.27 | 18.08 | 18.09 | 3,291,694 | -1.53(-7.82%) |
Feb 27, 2009 | 19.44 | 20.51 | 19.05 | 19.62 | 0 | +0.41(+2.11%) |
Feb 26, 2009 | 19.58 | 20.43 | 18.78 | 19.21 | 4,017,909 | +1.53(+8.63%) |
Feb 25, 2009 | 17.94 | 18.22 | 17.19 | 17.69 | 4,464,525 | -1.22(-6.44%) |
Feb 24, 2009 | 17.57 | 19.08 | 16.91 | 18.91 | 2,585,440 | +1.40(+8.03%) |
Feb 23, 2009 | 18.50 | 18.83 | 17.46 | 17.50 | 2,259,317 | -2.01(-10.28%) |
Feb 20, 2009 | 18.43 | 19.98 | 18.36 | 19.51 | 0 | -0.03(-0.17%) |
Feb 19, 2009 | 20.34 | 20.55 | 19.53 | 19.54 | 1,033,370 | -0.45(-2.24%) |
Feb 18, 2009 | 20.66 | 20.75 | 19.87 | 19.99 | 1,533,510 | +0.23(+1.15%) |
Feb 17, 2009 | 20.69 | 20.75 | 19.74 | 19.76 | 1,713,834 | -2.83(-12.51%) |
Feb 13, 2009 | 22.58 | 23.24 | 22.37 | 22.58 | 1,836,112 | +0.06(+0.29%) |
Feb 12, 2009 | 22.19 | 22.57 | 21.48 | 22.52 | 2,109,742 | +0.65(+2.97%) |
Feb 11, 2009 | 22.19 | 22.31 | 21.12 | 21.87 | 2,463,167 | +0.77(+3.66%) |
Feb 10, 2009 | 22.02 | 22.49 | 20.79 | 21.10 | 1,993,629 | -0.36(-1.67%) |
Feb 09, 2009 | 21.98 | 22.00 | 21.33 | 21.46 | 1,571,405 | -1.99(-8.49%) |
Feb 06, 2009 | 22.40 | 23.55 | 22.24 | 23.45 | 3,734,662 | +1.17(+5.25%) |
Feb 05, 2009 | 21.12 | 22.71 | 20.44 | 22.28 | 1,943,753 | +0.18(+0.81%) |
Feb 04, 2009 | 21.24 | 22.93 | 21.03 | 22.10 | 1,190,424 | +0.90(+4.25%) |
Feb 03, 2009 | 21.12 | 21.52 | 20.56 | 21.20 | 1,184,915 | +0.19(+0.89%) |