Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 25.13 | 25.53 | 24.66 | 24.66 | 1,000,757 | -0.34(-1.34%) |
Jan 28, 2010 | 25.83 | 26.00 | 25.00 | 25.00 | 1,021,043 | -0.84(-3.24%) |
Jan 27, 2010 | 25.54 | 26.00 | 25.22 | 25.84 | 792,813 | -0.18(-0.71%) |
Jan 26, 2010 | 25.32 | 26.42 | 25.22 | 26.02 | 2,184,978 | +0.43(+1.68%) |
Jan 25, 2010 | 25.59 | 25.95 | 25.53 | 25.59 | 1,588,471 | +0.31(+1.23%) |
Jan 22, 2010 | 26.27 | 26.34 | 25.23 | 25.28 | 879,969 | -1.01(-3.85%) |
Jan 21, 2010 | 26.90 | 27.02 | 25.96 | 26.29 | 1,254,228 | -0.56(-2.08%) |
Jan 20, 2010 | 27.30 | 27.53 | 26.44 | 26.85 | 2,239,746 | -0.71(-2.58%) |
Jan 19, 2010 | 27.65 | 27.91 | 27.45 | 27.56 | 691,659 | -0.03(-0.12%) |
Jan 15, 2010 | 27.81 | 27.59 | 27.59 | 27.59 | 1,122,950 | -0.31(-1.12%) |
Jan 14, 2010 | 27.96 | 28.22 | 27.30 | 27.90 | 1,230,448 | -0.35(-1.24%) |
Jan 13, 2010 | 28.06 | 28.34 | 27.26 | 28.25 | 1,640,884 | +0.14(+0.48%) |
Jan 12, 2010 | 29.09 | 29.09 | 27.42 | 28.12 | 3,016,113 | -1.29(-4.40%) |
Jan 11, 2010 | 28.41 | 29.85 | 28.41 | 29.41 | 2,313,785 | +0.93(+3.28%) |
Jan 08, 2010 | 26.67 | 28.48 | 26.43 | 28.48 | 2,506,468 | +1.84(+6.89%) |
Jan 07, 2010 | 26.25 | 26.72 | 26.03 | 26.64 | 953,844 | +0.32(+1.21%) |
Jan 06, 2010 | 26.38 | 26.79 | 26.14 | 26.32 | 1,370,858 | -0.14(-0.51%) |
Jan 05, 2010 | 26.35 | 26.83 | 26.14 | 26.46 | 1,160,014 | +0.10(+0.39%) |
Jan 04, 2010 | 26.09 | 26.79 | 25.93 | 26.35 | 1,677,890 | +0.55(+2.13%) |
Dec 31, 2009 | 25.99 | 25.80 | 25.80 | 25.80 | 983,082 | -0.06(-0.25%) |
Dec 30, 2009 | 25.60 | 26.02 | 25.45 | 25.87 | 1,152,376 | +0.11(+0.43%) |
Dec 29, 2009 | 25.97 | 26.14 | 25.72 | 25.76 | 1,019,295 | -0.18(-0.71%) |
Dec 28, 2009 | 26.22 | 26.31 | 25.84 | 25.94 | 849,932 | -0.21(-0.79%) |
Dec 24, 2009 | 26.08 | 26.31 | 26.03 | 26.15 | 444,099 | +0.09(+0.34%) |
Dec 23, 2009 | 26.17 | 26.27 | 25.81 | 26.06 | 1,223,068 | -0.10(-0.37%) |
Dec 22, 2009 | 25.42 | 26.17 | 25.40 | 26.16 | 1,340,674 | +0.78(+3.08%) |
Dec 21, 2009 | 24.95 | 25.37 | 24.75 | 25.37 | 902,314 | +0.61(+2.48%) |
Dec 18, 2009 | 24.62 | 24.76 | 24.12 | 24.76 | 1,683,087 | +0.53(+2.21%) |
Dec 17, 2009 | 24.25 | 24.50 | 23.97 | 24.22 | 1,060,123 | -0.22(-0.88%) |
Dec 16, 2009 | 23.91 | 24.68 | 23.90 | 24.44 | 1,029,272 | +0.46(+1.93%) |
Dec 15, 2009 | 23.78 | 24.27 | 23.71 | 23.98 | 1,218,855 | +0.04(+0.17%) |
Dec 14, 2009 | 23.89 | 23.98 | 23.75 | 23.94 | 1,424,678 | +0.14(+0.60%) |
Dec 11, 2009 | 24.26 | 24.41 | 23.71 | 23.79 | 1,747,974 | -0.30(-1.23%) |
Dec 10, 2009 | 24.57 | 24.91 | 24.02 | 24.09 | 1,175,402 | -0.36(-1.47%) |
Dec 09, 2009 | 24.86 | 24.93 | 24.02 | 24.45 | 1,668,605 | -0.25(-1.00%) |
Dec 08, 2009 | 24.69 | 25.30 | 24.24 | 24.70 | 3,149,501 | -0.34(-1.34%) |
Dec 07, 2009 | 25.57 | 25.82 | 24.89 | 25.03 | 2,350,667 | -0.65(-2.52%) |
Dec 04, 2009 | 25.93 | 26.41 | 25.53 | 25.68 | 2,142,478 | -0.09(-0.34%) |
Dec 03, 2009 | 25.77 | 26.04 | 25.66 | 25.76 | 2,477,828 | -0.02(-0.06%) |
Dec 02, 2009 | 25.56 | 25.81 | 25.22 | 25.78 | 3,184,366 | +0.32(+1.25%) |
Dec 01, 2009 | 24.46 | 25.72 | 24.46 | 25.46 | 3,327,376 | +1.28(+5.28%) |
Nov 30, 2009 | 24.09 | 24.40 | 23.71 | 24.18 | 1,824,174 | +0.13(+0.53%) |
Nov 27, 2009 | 23.82 | 24.58 | 23.64 | 24.06 | 1,102,204 | -0.53(-2.17%) |
Nov 25, 2009 | 23.42 | 24.60 | 23.19 | 24.59 | 2,114,562 | +1.18(+5.04%) |
Nov 24, 2009 | 23.35 | 23.59 | 23.28 | 23.41 | 1,625,134 | +0.00(+0.00%) |
Nov 23, 2009 | 23.64 | 23.96 | 23.25 | 23.41 | 2,549,462 | +0.27(+1.17%) |
Nov 20, 2009 | 23.51 | 23.59 | 22.80 | 23.14 | 1,530,044 | -0.46(-1.96%) |
Nov 19, 2009 | 24.15 | 24.26 | 23.48 | 23.60 | 2,026,110 | -0.81(-3.33%) |
Nov 18, 2009 | 23.52 | 24.70 | 23.51 | 24.42 | 3,312,543 | +1.00(+4.26%) |
Nov 17, 2009 | 23.27 | 23.48 | 23.14 | 23.42 | 1,046,188 | -0.06(-0.27%) |
Nov 16, 2009 | 23.51 | 23.88 | 23.33 | 23.48 | 1,270,419 | +0.27(+1.17%) |
Nov 13, 2009 | 23.20 | 23.49 | 22.99 | 23.21 | 1,257,198 | +0.05(+0.21%) |
Nov 12, 2009 | 23.67 | 23.86 | 23.12 | 23.16 | 857,628 | -0.49(-2.06%) |
Nov 11, 2009 | 23.44 | 23.92 | 23.44 | 23.65 | 951,321 | +0.22(+0.95%) |
Nov 10, 2009 | 23.75 | 24.13 | 23.34 | 23.43 | 1,384,668 | -0.51(-2.13%) |
Nov 09, 2009 | 23.42 | 24.01 | 23.42 | 23.94 | 1,034,393 | +0.79(+3.41%) |
Nov 06, 2009 | 23.45 | 23.70 | 22.99 | 23.15 | 891,969 | -0.05(-0.21%) |
Nov 05, 2009 | 22.76 | 23.63 | 22.62 | 23.19 | 1,140,556 | +0.50(+2.22%) |
Nov 04, 2009 | 23.23 | 23.48 | 22.60 | 22.69 | 1,576,303 | -0.33(-1.42%) |
Nov 03, 2009 | 22.54 | 23.03 | 22.21 | 23.02 | 1,538,586 | +0.31(+1.37%) |
Nov 02, 2009 | 22.50 | 22.93 | 22.16 | 22.71 | 2,057,372 | +0.28(+1.25%) |
Oct 30, 2009 | 23.09 | 23.29 | 22.09 | 22.43 | 1,681,354 | -0.75(-3.24%) |
Oct 29, 2009 | 22.44 | 23.28 | 22.39 | 23.18 | 1,654,366 | +1.01(+4.57%) |
Oct 28, 2009 | 22.74 | 23.05 | 22.14 | 22.17 | 1,853,341 | -0.77(-3.37%) |
Oct 27, 2009 | 24.54 | 24.54 | 22.72 | 22.94 | 1,661,444 | +0.08(+0.35%) |
Oct 26, 2009 | 23.58 | 24.22 | 22.73 | 22.86 | 2,291,633 | -0.71(-3.01%) |
Oct 23, 2009 | 23.48 | 23.57 | 23.27 | 23.57 | 1,727,999 | -0.02(-0.07%) |
Oct 22, 2009 | 23.39 | 23.59 | 22.90 | 23.59 | 2,221,711 | +0.08(+0.34%) |
Oct 21, 2009 | 22.67 | 24.56 | 22.56 | 23.51 | 4,029,348 | +0.61(+2.65%) |
Oct 20, 2009 | 22.80 | 22.99 | 22.77 | 22.90 | 3,626,539 | +0.24(+1.06%) |
Oct 19, 2009 | 21.38 | 22.72 | 21.26 | 22.66 | 2,415,590 | +1.38(+6.49%) |
Oct 16, 2009 | 21.29 | 21.41 | 21.00 | 21.28 | 1,475,941 | -0.20(-0.93%) |
Oct 15, 2009 | 21.20 | 21.66 | 21.20 | 21.48 | 2,592,979 | -0.01(-0.04%) |
Oct 14, 2009 | 21.14 | 21.54 | 21.11 | 21.49 | 2,689,817 | -0.03(-0.15%) |
Oct 13, 2009 | 21.45 | 21.65 | 21.16 | 21.52 | 1,711,212 | +0.04(+0.19%) |
Oct 12, 2009 | 21.82 | 22.13 | 21.19 | 21.48 | 1,543,538 | -0.35(-1.61%) |
Oct 09, 2009 | 21.58 | 21.87 | 21.02 | 21.83 | 2,596,192 | +0.25(+1.15%) |
Oct 08, 2009 | 21.50 | 21.84 | 21.26 | 21.58 | 2,548,508 | +0.29(+1.35%) |
Oct 07, 2009 | 21.94 | 21.94 | 21.01 | 21.30 | 3,002,938 | -0.66(-3.02%) |
Oct 06, 2009 | 21.73 | 22.61 | 21.73 | 21.96 | 1,799,346 | +0.40(+1.85%) |
Oct 05, 2009 | 21.40 | 21.73 | 21.34 | 21.56 | 1,806,666 | +0.38(+1.81%) |
Oct 02, 2009 | 20.79 | 21.42 | 20.56 | 21.18 | 2,471,789 | +0.31(+1.49%) |
Oct 01, 2009 | 21.85 | 22.01 | 20.79 | 20.86 | 2,610,054 | -1.18(-5.36%) |
Sep 30, 2009 | 22.22 | 22.64 | 21.54 | 22.05 | 1,800,347 | +0.05(+0.22%) |
Sep 29, 2009 | 22.11 | 22.39 | 21.74 | 22.00 | 2,321,928 | +0.11(+0.51%) |
Sep 28, 2009 | 22.03 | 22.25 | 21.62 | 21.89 | 909,944 | +0.14(+0.62%) |
Sep 25, 2009 | 21.77 | 21.86 | 21.34 | 21.75 | 1,718,929 | -0.01(-0.04%) |
Sep 24, 2009 | 22.37 | 22.49 | 21.39 | 21.76 | 2,395,001 | -0.50(-2.26%) |
Sep 23, 2009 | 22.52 | 22.92 | 22.20 | 22.26 | 2,506,843 | -0.26(-1.17%) |
Sep 22, 2009 | 22.83 | 23.14 | 22.47 | 22.52 | 2,480,775 | -0.16(-0.70%) |
Sep 21, 2009 | 22.90 | 23.03 | 22.55 | 22.68 | 2,429,794 | -0.46(-2.00%) |
Sep 18, 2009 | 24.18 | 24.30 | 22.64 | 23.15 | 3,565,184 | -0.94(-3.91%) |
Sep 17, 2009 | 23.28 | 24.42 | 22.90 | 24.09 | 4,208,469 | +1.10(+4.79%) |
Sep 16, 2009 | 24.37 | 24.42 | 22.28 | 22.99 | 10,898,575 | -2.99(-11.52%) |
Sep 15, 2009 | 25.83 | 26.25 | 25.56 | 25.98 | 872,111 | +0.09(+0.34%) |
Sep 14, 2009 | 25.06 | 25.94 | 24.90 | 25.89 | 932,345 | +0.65(+2.59%) |
Sep 11, 2009 | 24.73 | 25.50 | 24.73 | 25.24 | 909,212 | +0.53(+2.13%) |
Sep 10, 2009 | 24.54 | 24.94 | 24.20 | 24.71 | 1,172,847 | +0.09(+0.36%) |
Sep 09, 2009 | 23.90 | 24.81 | 23.86 | 24.62 | 644,577 | +0.65(+2.73%) |
Sep 08, 2009 | 24.07 | 24.26 | 23.75 | 23.97 | 1,067,039 | +0.30(+1.25%) |
Sep 04, 2009 | 23.71 | 23.79 | 23.31 | 23.67 | 881,311 | +0.14(+0.61%) |
Sep 03, 2009 | 23.46 | 23.68 | 22.92 | 23.53 | 1,013,382 | +0.34(+1.48%) |
Sep 02, 2009 | 24.24 | 24.36 | 22.52 | 23.19 | 3,628,401 | -1.05(-4.31%) |
Sep 01, 2009 | 24.68 | 25.41 | 24.10 | 24.23 | 1,057,698 | -0.69(-2.78%) |
Aug 31, 2009 | 24.61 | 24.94 | 24.38 | 24.93 | 1,031,202 | -0.26(-1.01%) |
Aug 28, 2009 | 26.14 | 26.21 | 25.04 | 25.18 | 1,025,456 | -0.65(-2.53%) |
Aug 27, 2009 | 25.37 | 25.96 | 24.81 | 25.84 | 1,112,960 | +0.44(+1.73%) |
Aug 26, 2009 | 25.45 | 25.53 | 24.93 | 25.40 | 1,324,184 | -0.30(-1.15%) |
Aug 25, 2009 | 25.18 | 25.90 | 24.91 | 25.69 | 1,102,279 | +0.73(+2.94%) |
Aug 24, 2009 | 25.33 | 25.54 | 24.85 | 24.96 | 605,803 | -0.21(-0.82%) |
Aug 21, 2009 | 24.58 | 25.24 | 24.37 | 25.17 | 1,326,328 | +0.76(+3.11%) |
Aug 20, 2009 | 23.98 | 24.52 | 23.86 | 24.41 | 735,760 | +0.45(+1.86%) |
Aug 19, 2009 | 24.14 | 24.30 | 23.56 | 23.96 | 1,236,013 | -0.41(-1.70%) |
Aug 18, 2009 | 23.78 | 24.41 | 23.78 | 24.38 | 1,382,229 | +0.95(+4.06%) |
Aug 17, 2009 | 24.06 | 24.06 | 23.23 | 23.42 | 1,591,241 | -1.04(-4.25%) |
Aug 14, 2009 | 25.21 | 25.32 | 24.07 | 24.46 | 2,697,081 | -0.65(-2.60%) |
Aug 13, 2009 | 25.47 | 25.70 | 24.73 | 25.12 | 2,601,669 | -0.35(-1.38%) |
Aug 12, 2009 | 25.34 | 25.86 | 25.25 | 25.47 | 2,100,958 | -0.10(-0.37%) |
Aug 11, 2009 | 26.20 | 26.20 | 25.51 | 25.56 | 1,094,561 | -0.65(-2.50%) |
Aug 10, 2009 | 26.60 | 26.67 | 26.01 | 26.22 | 1,520,355 | -0.51(-1.91%) |
Aug 07, 2009 | 26.38 | 26.99 | 26.36 | 26.73 | 1,272,149 | +0.55(+2.11%) |
Aug 06, 2009 | 26.15 | 26.75 | 26.02 | 26.18 | 1,705,283 | +0.25(+0.95%) |
Aug 05, 2009 | 26.71 | 26.74 | 25.68 | 25.93 | 1,191,790 | -0.65(-2.43%) |
Aug 04, 2009 | 26.14 | 26.72 | 26.14 | 26.58 | 2,055,870 | +0.43(+1.65%) |
Aug 03, 2009 | 25.58 | 26.47 | 25.33 | 26.15 | 1,862,476 | +1.05(+4.16%) |
Jul 31, 2009 | 24.58 | 25.41 | 24.39 | 25.10 | 1,340,683 | +0.34(+1.35%) |
Jul 30, 2009 | 24.82 | 25.65 | 24.71 | 24.77 | 1,214,559 | -0.07(-0.29%) |
Jul 29, 2009 | 24.65 | 25.17 | 24.29 | 24.84 | 1,574,162 | -0.17(-0.67%) |
Jul 28, 2009 | 24.73 | 25.29 | 24.47 | 25.01 | 1,283,994 | -0.05(-0.19%) |
Jul 27, 2009 | 25.23 | 25.24 | 24.73 | 25.05 | 1,525,991 | -0.15(-0.60%) |
Jul 24, 2009 | 24.07 | 25.23 | 23.79 | 25.21 | 187 | +0.64(+2.60%) |
Jul 23, 2009 | 22.89 | 24.66 | 22.60 | 24.57 | 1,575,982 | +1.64(+7.13%) |
Jul 22, 2009 | 23.31 | 23.60 | 22.64 | 22.93 | 1,662,160 | -0.68(-2.87%) |
Jul 21, 2009 | 24.26 | 25.11 | 23.29 | 23.61 | 1,656,133 | -0.22(-0.94%) |
Jul 20, 2009 | 23.58 | 24.25 | 23.30 | 23.83 | 1,325,455 | +0.51(+2.19%) |
Jul 17, 2009 | 23.68 | 23.89 | 23.19 | 23.32 | 1,204,608 | -0.10(-0.44%) |
Jul 16, 2009 | 22.16 | 23.64 | 22.16 | 23.43 | 2,119,915 | +1.18(+5.31%) |
Jul 15, 2009 | 21.53 | 22.30 | 21.40 | 22.25 | 1,330,853 | +1.03(+4.85%) |
Jul 14, 2009 | 20.90 | 21.26 | 20.58 | 21.22 | 969,798 | +0.30(+1.45%) |
Jul 13, 2009 | 20.33 | 20.95 | 20.26 | 20.91 | 1,634,699 | +0.92(+4.59%) |
Jul 10, 2009 | 20.47 | 20.56 | 19.91 | 20.00 | 1,567,098 | -0.72(-3.47%) |
Jul 09, 2009 | 20.44 | 21.04 | 20.41 | 20.71 | 1,345,909 | +0.25(+1.21%) |
Jul 08, 2009 | 20.49 | 20.84 | 20.05 | 20.47 | 1,760,111 | +0.08(+0.39%) |
Jul 07, 2009 | 21.81 | 21.81 | 20.38 | 20.39 | 1,803,559 | -1.49(-6.82%) |
Jul 06, 2009 | 22.02 | 22.44 | 21.46 | 21.88 | 1,061,506 | -0.49(-2.18%) |
Jul 02, 2009 | 22.80 | 22.96 | 22.37 | 22.37 | 814,881 | -1.01(-4.30%) |
Jul 01, 2009 | 23.28 | 24.03 | 23.28 | 23.37 | 958,524 | +0.18(+0.76%) |
Jun 30, 2009 | 23.70 | 24.02 | 22.84 | 23.19 | 2,258,446 | -0.95(-3.93%) |
Jun 29, 2009 | 23.74 | 24.37 | 23.68 | 24.14 | 923,523 | +0.49(+2.06%) |
Jun 26, 2009 | 23.46 | 23.98 | 23.40 | 23.66 | 2,637,917 | -0.04(-0.17%) |
Jun 25, 2009 | 23.27 | 23.77 | 23.20 | 23.70 | 1,334,651 | +1.13(+5.02%) |
Jun 24, 2009 | 21.94 | 22.89 | 21.71 | 22.56 | 1,898,522 | +1.27(+5.96%) |
Jun 23, 2009 | 21.06 | 21.50 | 20.59 | 21.30 | 1,657,911 | +0.27(+1.29%) |
Jun 22, 2009 | 21.94 | 22.49 | 21.00 | 21.02 | 1,507,303 | -1.22(-5.49%) |
Jun 19, 2009 | 22.00 | 22.80 | 21.99 | 22.25 | 1,484,002 | +0.26(+1.20%) |
Jun 18, 2009 | 21.71 | 22.25 | 21.06 | 21.98 | 1,974,676 | +0.23(+1.06%) |
Jun 17, 2009 | 21.45 | 21.89 | 20.67 | 21.75 | 2,369,745 | +0.22(+1.04%) |
Jun 16, 2009 | 22.83 | 23.13 | 21.43 | 21.53 | 4,772,919 | -1.00(-4.43%) |
Jun 15, 2009 | 23.54 | 23.54 | 22.05 | 22.52 | 1,808,608 | -0.13(-0.56%) |
Jun 12, 2009 | 22.91 | 22.92 | 22.21 | 22.65 | 855,304 | -0.26(-1.11%) |
Jun 11, 2009 | 23.03 | 23.42 | 22.74 | 22.91 | 1,096,526 | -0.05(-0.21%) |
Jun 10, 2009 | 23.97 | 24.00 | 22.59 | 22.96 | 1,715,782 | -0.35(-1.51%) |
Jun 09, 2009 | 23.22 | 23.49 | 22.72 | 23.31 | 970,167 | +0.32(+1.39%) |
Jun 08, 2009 | 22.61 | 23.18 | 22.49 | 22.99 | 956,436 | -0.53(-2.27%) |
Jun 05, 2009 | 24.94 | 24.94 | 23.07 | 23.52 | 2,006,660 | -0.73(-3.03%) |
Jun 04, 2009 | 23.16 | 24.42 | 22.92 | 24.26 | 1,318,223 | +1.17(+5.08%) |
Jun 03, 2009 | 23.90 | 23.98 | 22.88 | 23.08 | 1,178,197 | -1.12(-4.65%) |
Jun 02, 2009 | 24.26 | 24.96 | 23.91 | 24.21 | 1,514,076 | -0.36(-1.46%) |
Jun 01, 2009 | 22.98 | 24.70 | 22.98 | 24.57 | 1,603,264 | +1.54(+6.69%) |
May 29, 2009 | 22.23 | 23.03 | 22.23 | 23.03 | 1,526,000 | +0.95(+4.30%) |
May 28, 2009 | 22.02 | 22.33 | 21.51 | 22.08 | 1,377,884 | +0.23(+1.06%) |
May 27, 2009 | 21.30 | 22.24 | 21.23 | 21.85 | 1,707,821 | +0.27(+1.26%) |
May 26, 2009 | 20.67 | 21.72 | 20.48 | 21.58 | 1,057,411 | +0.54(+2.58%) |
May 22, 2009 | 21.09 | 21.54 | 20.85 | 21.03 | 1,215,234 | +0.03(+0.15%) |
May 21, 2009 | 22.03 | 22.13 | 20.72 | 21.00 | 1,437,244 | -1.13(-5.12%) |
May 20, 2009 | 22.56 | 23.77 | 21.95 | 22.13 | 2,517,061 | -0.12(-0.54%) |
May 19, 2009 | 21.85 | 22.50 | 21.62 | 22.25 | 1,769,747 | +0.45(+2.05%) |
May 18, 2009 | 20.13 | 21.86 | 20.03 | 21.81 | 2,069,959 | +1.68(+8.37%) |
May 15, 2009 | 19.98 | 20.70 | 19.75 | 20.12 | 1,972,445 | +0.10(+0.52%) |
May 14, 2009 | 19.39 | 20.16 | 19.22 | 20.02 | 1,672,071 | +0.69(+3.59%) |
May 13, 2009 | 19.92 | 20.10 | 19.28 | 19.33 | 1,997,702 | -1.00(-4.91%) |
May 12, 2009 | 19.79 | 20.51 | 19.70 | 20.32 | 1,502,334 | +0.58(+2.95%) |
May 11, 2009 | 20.46 | 20.80 | 19.71 | 19.74 | 1,580,159 | -1.17(-5.61%) |
May 08, 2009 | 20.39 | 21.28 | 20.23 | 20.91 | 1,403,980 | +0.76(+3.79%) |
May 07, 2009 | 22.08 | 22.20 | 19.98 | 20.15 | 1,716,727 | -1.71(-7.80%) |
May 06, 2009 | 22.43 | 22.43 | 20.96 | 21.85 | 1,935,156 | +0.38(+1.75%) |
May 05, 2009 | 20.35 | 21.60 | 20.24 | 21.48 | 2,040,292 | +1.11(+5.44%) |
May 04, 2009 | 20.86 | 21.05 | 20.37 | 20.37 | 1,367,068 | +0.02(+0.08%) |
May 01, 2009 | 20.38 | 20.67 | 19.60 | 20.35 | 3,429,346 | +0.97(+4.98%) |
Apr 30, 2009 | 19.75 | 20.36 | 19.25 | 19.39 | 3,279,677 | +0.18(+0.91%) |
Apr 29, 2009 | 19.28 | 19.43 | 18.60 | 19.21 | 3,220,381 | +0.32(+1.69%) |
Apr 28, 2009 | 18.50 | 19.39 | 18.38 | 18.89 | 2,448,381 | -0.45(-2.35%) |
Apr 27, 2009 | 20.23 | 20.40 | 19.13 | 19.35 | 2,888,860 | -1.06(-5.20%) |
Apr 24, 2009 | 19.24 | 20.93 | 19.01 | 20.41 | 4,196,562 | +1.58(+8.39%) |
Apr 23, 2009 | 18.88 | 19.35 | 18.31 | 18.83 | 2,013,475 | -0.26(-1.34%) |
Apr 22, 2009 | 18.00 | 19.68 | 18.00 | 19.09 | 1,757,708 | +0.80(+4.36%) |
Apr 21, 2009 | 17.27 | 18.42 | 17.27 | 18.29 | 1,683,094 | +0.51(+2.87%) |
Apr 20, 2009 | 18.85 | 19.09 | 17.69 | 17.78 | 1,531,048 | -1.50(-7.78%) |
Apr 17, 2009 | 19.90 | 19.90 | 18.79 | 19.28 | 1,953,372 | -0.59(-2.97%) |
Apr 16, 2009 | 19.11 | 20.04 | 18.75 | 19.87 | 1,495,228 | +0.82(+4.32%) |
Apr 15, 2009 | 18.40 | 19.05 | 18.39 | 19.05 | 1,125,792 | +0.41(+2.18%) |
Apr 14, 2009 | 18.66 | 19.38 | 18.39 | 18.64 | 1,827,037 | -0.20(-1.06%) |
Apr 13, 2009 | 18.39 | 18.97 | 18.02 | 18.84 | 1,701,745 | +0.25(+1.33%) |
Apr 09, 2009 | 17.63 | 18.59 | 17.58 | 18.59 | 1,753,477 | +1.52(+8.93%) |
Apr 08, 2009 | 17.19 | 17.43 | 16.72 | 17.07 | 1,173,957 | -0.04(-0.23%) |
Apr 07, 2009 | 17.78 | 17.81 | 16.95 | 17.11 | 1,300,051 | -1.16(-6.33%) |
Apr 06, 2009 | 17.94 | 18.35 | 17.28 | 18.26 | 2,820,668 | -0.03(-0.17%) |
Apr 03, 2009 | 17.73 | 18.40 | 17.45 | 18.30 | 2,110,723 | +0.51(+2.87%) |
Apr 02, 2009 | 16.96 | 18.07 | 16.95 | 17.79 | 2,938,978 | +1.32(+8.05%) |
Apr 01, 2009 | 15.33 | 16.68 | 15.11 | 16.46 | 3,272,237 | +0.82(+5.25%) |
Mar 31, 2009 | 15.65 | 16.05 | 15.24 | 15.64 | 2,083,983 | +0.20(+1.29%) |
Mar 30, 2009 | 16.26 | 16.28 | 15.08 | 15.44 | 3,034,098 | -1.45(-8.60%) |
Mar 26, 2009 | 16.25 | 16.94 | 15.84 | 16.89 | 2,906,836 | +1.20(+7.68%) |
Mar 25, 2009 | 16.04 | 16.48 | 14.99 | 15.69 | 2,343,963 | -0.19(-1.21%) |
Mar 24, 2009 | 15.50 | 16.20 | 15.15 | 15.88 | 2,596,491 | -0.18(-1.09%) |
Mar 23, 2009 | 15.41 | 16.05 | 15.35 | 16.05 | 3,383,042 | +1.79(+12.53%) |
Mar 20, 2009 | 15.65 | 15.73 | 14.13 | 14.27 | 3,197,355 | -1.38(-8.80%) |
Mar 19, 2009 | 15.74 | 15.96 | 15.35 | 15.64 | 2,751,834 | +0.25(+1.60%) |
Mar 18, 2009 | 14.90 | 15.63 | 14.15 | 15.40 | 3,414,513 | +0.57(+3.86%) |
Mar 17, 2009 | 13.93 | 14.82 | 13.51 | 14.82 | 3,309,075 | +0.89(+6.42%) |
Mar 16, 2009 | 13.84 | 14.32 | 13.82 | 13.93 | 3,560,265 | +0.30(+2.16%) |
Mar 13, 2009 | 14.15 | 14.23 | 13.41 | 13.64 | 0 | -0.41(-2.90%) |
Mar 12, 2009 | 13.29 | 14.07 | 12.85 | 14.04 | 2,656,671 | +0.68(+5.07%) |
Mar 11, 2009 | 13.36 | 13.75 | 12.95 | 13.36 | 2,658,211 | +0.14(+1.03%) |
Mar 10, 2009 | 12.77 | 13.32 | 12.57 | 13.23 | 3,929,763 | +0.84(+6.76%) |
Mar 09, 2009 | 11.86 | 12.69 | 11.72 | 12.39 | 2,753,905 | +0.34(+2.85%) |
Mar 06, 2009 | 12.27 | 12.67 | 11.67 | 12.05 | 0 | -0.01(-0.07%) |
Mar 05, 2009 | 12.61 | 12.94 | 11.84 | 12.06 | 2,822,383 | -0.97(-7.47%) |
Mar 04, 2009 | 13.05 | 13.55 | 12.81 | 13.03 | 3,211,648 | +0.77(+6.25%) |
Mar 02, 2009 | 13.16 | 13.26 | 12.18 | 12.26 | 2,993,461 | -1.41(-10.33%) |
Feb 27, 2009 | 13.49 | 14.15 | 13.25 | 13.68 | 0 | -0.18(-1.27%) |
Feb 26, 2009 | 13.35 | 14.05 | 13.28 | 13.85 | 4,367,706 | +0.53(+3.95%) |
Feb 25, 2009 | 13.84 | 14.07 | 12.98 | 13.32 | 2,722,584 | -0.58(-4.19%) |
Feb 24, 2009 | 12.97 | 14.07 | 12.77 | 13.91 | 2,996,495 | +1.01(+7.79%) |
Feb 23, 2009 | 13.93 | 14.09 | 12.89 | 12.90 | 3,782,648 | -0.62(-4.60%) |
Feb 20, 2009 | 12.91 | 14.20 | 12.91 | 13.52 | 4,172,783 | -1.02(-7.02%) |
Feb 19, 2009 | 15.54 | 15.54 | 14.49 | 14.55 | 2,351,377 | -0.57(-3.75%) |
Feb 18, 2009 | 14.55 | 15.75 | 14.27 | 15.11 | 4,646,719 | +0.34(+2.27%) |
Feb 17, 2009 | 15.56 | 15.72 | 14.72 | 14.78 | 4,365,974 | -1.56(-9.53%) |
Feb 13, 2009 | 17.22 | 17.28 | 16.16 | 16.33 | 3,683,337 | -0.72(-4.21%) |
Feb 12, 2009 | 16.77 | 17.15 | 16.40 | 17.05 | 3,539,034 | -0.44(-2.51%) |
Feb 11, 2009 | 17.81 | 18.27 | 16.97 | 17.49 | 2,525,080 | -0.13(-0.72%) |
Feb 10, 2009 | 17.86 | 19.09 | 17.11 | 17.62 | 3,900,598 | -1.44(-7.58%) |
Feb 09, 2009 | 21.08 | 21.08 | 18.53 | 19.06 | 4,859,854 | -0.92(-4.59%) |
Feb 06, 2009 | 19.31 | 20.38 | 19.31 | 19.98 | 3,563,788 | +0.75(+3.90%) |
Feb 05, 2009 | 18.39 | 19.50 | 17.75 | 19.23 | 3,925,419 | +0.93(+5.06%) |
Feb 04, 2009 | 17.39 | 18.45 | 17.37 | 18.30 | 2,957,765 | +1.00(+5.76%) |
Feb 03, 2009 | 17.26 | 17.51 | 16.84 | 17.31 | 1,852,104 | +0.22(+1.31%) |