Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 29.03 | 29.46 | 28.75 | 28.75 | 596,123 | -0.17(-0.57%) |
Jan 28, 2010 | 29.17 | 29.27 | 28.40 | 28.92 | 774,723 | -0.20(-0.70%) |
Jan 27, 2010 | 29.06 | 29.33 | 28.76 | 29.12 | 396,095 | -0.01(-0.05%) |
Jan 26, 2010 | 29.39 | 29.54 | 29.08 | 29.13 | 464,618 | -0.41(-1.39%) |
Jan 25, 2010 | 29.92 | 29.94 | 29.44 | 29.54 | 398,138 | -0.06(-0.20%) |
Jan 22, 2010 | 29.99 | 30.19 | 29.57 | 29.60 | 742,185 | -0.53(-1.75%) |
Jan 21, 2010 | 30.61 | 31.01 | 30.12 | 30.13 | 663,697 | -0.32(-1.04%) |
Jan 20, 2010 | 30.62 | 30.64 | 29.92 | 30.45 | 1,048,119 | -0.46(-1.50%) |
Jan 19, 2010 | 30.41 | 30.91 | 30.31 | 30.91 | 377,235 | +0.53(+1.76%) |
Jan 15, 2010 | 30.38 | 30.38 | 30.38 | 30.38 | 619,453 | -0.07(-0.24%) |
Jan 14, 2010 | 30.28 | 30.51 | 30.24 | 30.45 | 385,381 | +0.01(+0.02%) |
Jan 13, 2010 | 29.95 | 30.47 | 29.91 | 30.44 | 409,204 | +0.50(+1.67%) |
Jan 12, 2010 | 29.79 | 30.01 | 29.64 | 29.94 | 458,998 | -0.08(-0.27%) |
Jan 11, 2010 | 30.04 | 30.09 | 29.76 | 30.02 | 345,662 | +0.09(+0.31%) |
Jan 08, 2010 | 29.88 | 29.93 | 29.62 | 29.93 | 344,320 | -0.11(-0.36%) |
Jan 07, 2010 | 30.11 | 30.25 | 29.69 | 30.04 | 556,052 | -0.23(-0.76%) |
Jan 06, 2010 | 30.09 | 30.34 | 30.01 | 30.27 | 519,493 | +0.12(+0.41%) |
Jan 05, 2010 | 30.26 | 30.31 | 29.95 | 30.14 | 482,555 | -0.22(-0.74%) |
Jan 04, 2010 | 30.01 | 30.38 | 30.00 | 30.37 | 395,546 | +0.63(+2.12%) |
Dec 31, 2009 | 30.11 | 29.74 | 29.74 | 29.74 | 529,536 | -0.27(-0.92%) |
Dec 30, 2009 | 30.00 | 30.17 | 29.95 | 30.01 | 299,886 | +0.04(+0.12%) |
Dec 29, 2009 | 30.01 | 30.05 | 29.86 | 29.98 | 368,504 | +0.08(+0.27%) |
Dec 28, 2009 | 29.97 | 30.07 | 29.78 | 29.90 | 241,661 | -0.01(-0.05%) |
Dec 24, 2009 | 29.84 | 30.03 | 29.77 | 29.91 | 78,238 | +0.16(+0.53%) |
Dec 23, 2009 | 29.49 | 29.81 | 29.39 | 29.75 | 381,974 | +0.28(+0.96%) |
Dec 22, 2009 | 29.49 | 29.69 | 29.32 | 29.47 | 375,157 | -0.01(-0.05%) |
Dec 21, 2009 | 29.34 | 29.70 | 29.23 | 29.49 | 449,717 | +0.27(+0.92%) |
Dec 18, 2009 | 29.65 | 29.70 | 29.00 | 29.22 | 960,278 | -0.29(-0.98%) |
Dec 17, 2009 | 29.86 | 29.86 | 29.41 | 29.51 | 661,560 | -0.67(-2.23%) |
Dec 16, 2009 | 30.10 | 30.36 | 29.99 | 30.18 | 586,083 | +0.21(+0.70%) |
Dec 15, 2009 | 30.05 | 30.33 | 29.89 | 29.97 | 634,150 | -0.28(-0.93%) |
Dec 14, 2009 | 30.09 | 30.28 | 30.03 | 30.25 | 574,363 | +0.47(+1.58%) |
Dec 11, 2009 | 30.11 | 30.27 | 29.71 | 29.78 | 687,155 | -0.12(-0.41%) |
Dec 10, 2009 | 30.35 | 30.38 | 29.83 | 29.91 | 710,549 | -0.16(-0.53%) |
Dec 09, 2009 | 29.86 | 30.13 | 29.66 | 30.07 | 682,069 | +0.24(+0.80%) |
Dec 08, 2009 | 30.07 | 30.13 | 29.76 | 29.83 | 674,610 | -0.29(-0.96%) |
Dec 07, 2009 | 29.84 | 30.33 | 29.80 | 30.12 | 785,092 | +0.37(+1.24%) |
Dec 04, 2009 | 29.86 | 30.78 | 29.28 | 29.75 | 928,934 | +0.45(+1.53%) |
Dec 03, 2009 | 29.67 | 29.99 | 29.26 | 29.30 | 490,712 | -0.50(-1.67%) |
Dec 02, 2009 | 29.73 | 30.01 | 29.61 | 29.80 | 438,305 | +0.14(+0.49%) |
Dec 01, 2009 | 29.54 | 29.78 | 29.46 | 29.65 | 548,148 | +0.22(+0.73%) |
Nov 30, 2009 | 29.11 | 29.47 | 28.92 | 29.44 | 680,313 | +0.29(+0.99%) |
Nov 27, 2009 | 29.15 | 29.47 | 28.92 | 29.15 | 213,445 | -0.64(-2.14%) |
Nov 25, 2009 | 29.47 | 29.86 | 29.31 | 29.78 | 409,260 | +0.42(+1.43%) |
Nov 24, 2009 | 29.60 | 29.73 | 29.16 | 29.36 | 403,332 | -0.17(-0.59%) |
Nov 23, 2009 | 29.57 | 29.97 | 29.40 | 29.54 | 385,734 | +0.29(+0.99%) |
Nov 20, 2009 | 29.11 | 29.38 | 29.06 | 29.25 | 541,473 | -0.01(-0.05%) |
Nov 19, 2009 | 29.62 | 29.62 | 29.12 | 29.26 | 482,719 | -0.61(-2.06%) |
Nov 18, 2009 | 30.01 | 30.12 | 29.69 | 29.88 | 362,382 | -0.19(-0.62%) |
Nov 17, 2009 | 29.92 | 30.14 | 29.86 | 30.07 | 431,020 | +0.13(+0.43%) |
Nov 16, 2009 | 29.75 | 30.08 | 29.73 | 29.94 | 545,672 | +0.39(+1.32%) |
Nov 13, 2009 | 29.31 | 29.72 | 29.23 | 29.54 | 542,848 | +0.14(+0.47%) |
Nov 12, 2009 | 29.58 | 29.88 | 29.26 | 29.41 | 774,171 | -0.17(-0.59%) |
Nov 11, 2009 | 30.00 | 30.00 | 29.43 | 29.58 | 824,255 | -0.22(-0.75%) |
Nov 10, 2009 | 29.57 | 29.94 | 29.52 | 29.80 | 692,553 | +0.19(+0.63%) |
Nov 09, 2009 | 29.22 | 29.64 | 29.22 | 29.62 | 1,035,149 | +0.52(+1.79%) |
Nov 06, 2009 | 28.99 | 29.52 | 28.94 | 29.10 | 1,000,333 | +0.25(+0.88%) |
Nov 05, 2009 | 28.71 | 29.25 | 28.71 | 28.84 | 1,178,595 | +0.36(+1.27%) |
Nov 04, 2009 | 28.67 | 29.10 | 28.29 | 28.48 | 1,126,694 | +0.39(+1.39%) |
Nov 03, 2009 | 27.63 | 28.25 | 27.54 | 28.09 | 882,560 | +0.25(+0.91%) |
Nov 02, 2009 | 27.59 | 27.88 | 27.35 | 27.84 | 733,704 | +0.30(+1.10%) |
Oct 30, 2009 | 27.87 | 28.08 | 27.52 | 27.54 | 1,032,400 | -0.46(-1.63%) |
Oct 29, 2009 | 27.61 | 28.06 | 27.54 | 27.99 | 880,468 | +0.63(+2.30%) |
Oct 28, 2009 | 28.14 | 28.19 | 27.28 | 27.36 | 674,729 | -0.76(-2.70%) |
Oct 27, 2009 | 28.25 | 28.61 | 28.11 | 28.12 | 822,070 | -0.14(-0.51%) |
Oct 26, 2009 | 28.71 | 29.10 | 28.17 | 28.27 | 641,891 | -0.40(-1.39%) |
Oct 23, 2009 | 28.68 | 28.78 | 28.53 | 28.66 | 577,891 | -0.43(-1.47%) |
Oct 22, 2009 | 28.69 | 29.30 | 28.58 | 29.09 | 670,138 | +0.34(+1.18%) |
Oct 21, 2009 | 29.15 | 29.48 | 28.68 | 28.75 | 967,399 | +0.45(+1.58%) |
Oct 20, 2009 | 28.01 | 28.34 | 28.00 | 28.30 | 661,039 | +0.13(+0.46%) |
Oct 19, 2009 | 28.25 | 28.25 | 27.92 | 28.17 | 1,145,802 | -0.06(-0.21%) |
Oct 16, 2009 | 28.08 | 28.26 | 27.89 | 28.23 | 820,966 | -0.01(-0.03%) |
Oct 15, 2009 | 28.16 | 28.26 | 28.00 | 28.24 | 553,657 | +0.04(+0.15%) |
Oct 14, 2009 | 28.24 | 28.28 | 27.75 | 28.19 | 641,392 | +0.23(+0.83%) |
Oct 13, 2009 | 27.93 | 28.06 | 27.82 | 27.96 | 715,217 | -0.07(-0.23%) |
Oct 12, 2009 | 28.21 | 28.37 | 27.94 | 28.03 | 933,429 | +0.04(+0.13%) |
Oct 09, 2009 | 27.90 | 28.03 | 27.64 | 27.99 | 388,582 | +0.09(+0.31%) |
Oct 08, 2009 | 27.64 | 27.95 | 27.48 | 27.90 | 494,003 | +0.63(+2.31%) |
Oct 07, 2009 | 27.09 | 27.31 | 26.82 | 27.27 | 368,160 | +0.07(+0.24%) |
Oct 06, 2009 | 27.11 | 27.42 | 26.90 | 27.21 | 421,006 | +0.40(+1.48%) |
Oct 05, 2009 | 26.73 | 26.83 | 26.52 | 26.81 | 541,616 | +0.17(+0.65%) |
Oct 02, 2009 | 26.51 | 27.06 | 26.51 | 26.64 | 563,570 | -0.28(-1.05%) |
Oct 01, 2009 | 27.31 | 27.41 | 26.91 | 26.92 | 1,306,650 | -0.50(-1.82%) |
Sep 30, 2009 | 27.38 | 27.76 | 27.17 | 27.42 | 888,282 | +0.12(+0.45%) |
Sep 29, 2009 | 27.51 | 27.76 | 27.17 | 27.30 | 1,155,859 | -0.24(-0.87%) |
Sep 28, 2009 | 26.78 | 27.54 | 26.74 | 27.54 | 496,359 | +0.84(+3.14%) |
Sep 25, 2009 | 26.99 | 27.02 | 26.54 | 26.70 | 836,018 | -0.34(-1.26%) |
Sep 24, 2009 | 27.63 | 27.72 | 26.92 | 27.04 | 690,515 | -0.48(-1.76%) |
Sep 23, 2009 | 28.09 | 28.34 | 27.47 | 27.52 | 1,092,460 | -0.59(-2.11%) |
Sep 22, 2009 | 28.32 | 28.33 | 27.87 | 28.11 | 427,583 | -0.01(-0.03%) |
Sep 21, 2009 | 28.06 | 28.32 | 27.87 | 28.12 | 473,675 | -0.18(-0.64%) |
Sep 18, 2009 | 27.99 | 28.55 | 27.85 | 28.30 | 880,277 | +0.46(+1.64%) |
Sep 17, 2009 | 27.98 | 28.28 | 27.80 | 27.85 | 491,402 | +0.25(+0.91%) |
Sep 16, 2009 | 27.79 | 28.20 | 27.47 | 27.60 | 416,498 | -0.06(-0.20%) |
Sep 15, 2009 | 27.31 | 27.69 | 27.08 | 27.65 | 413,117 | +0.25(+0.90%) |
Sep 14, 2009 | 26.66 | 27.54 | 25.85 | 27.41 | 751,004 | +0.50(+1.85%) |
Sep 11, 2009 | 26.95 | 27.11 | 26.54 | 26.91 | 514,587 | -0.10(-0.37%) |
Sep 10, 2009 | 26.60 | 27.07 | 26.35 | 27.01 | 637,573 | +0.43(+1.63%) |
Sep 09, 2009 | 25.89 | 26.72 | 25.89 | 26.57 | 990,304 | +0.71(+2.74%) |
Sep 08, 2009 | 25.68 | 25.98 | 25.42 | 25.87 | 575,275 | +0.43(+1.71%) |
Sep 04, 2009 | 25.31 | 25.43 | 24.90 | 25.43 | 438,076 | +0.17(+0.69%) |
Sep 03, 2009 | 25.24 | 25.28 | 24.85 | 25.26 | 425,467 | +0.06(+0.23%) |
Sep 02, 2009 | 25.24 | 25.39 | 24.94 | 25.20 | 570,403 | -0.04(-0.14%) |
Sep 01, 2009 | 25.66 | 25.94 | 25.17 | 25.24 | 661,601 | -0.51(-1.99%) |
Aug 31, 2009 | 25.81 | 25.97 | 25.64 | 25.75 | 494,408 | -0.38(-1.44%) |
Aug 28, 2009 | 26.18 | 26.28 | 25.76 | 26.13 | 393,203 | +0.05(+0.19%) |
Aug 27, 2009 | 26.01 | 26.23 | 25.69 | 26.07 | 369,873 | -0.01(-0.03%) |
Aug 26, 2009 | 25.96 | 26.32 | 25.84 | 26.08 | 492,878 | +0.13(+0.50%) |
Aug 25, 2009 | 26.18 | 26.41 | 25.94 | 25.95 | 411,959 | -0.14(-0.55%) |
Aug 24, 2009 | 26.38 | 26.59 | 26.05 | 26.10 | 529,448 | -0.15(-0.58%) |
Aug 21, 2009 | 25.68 | 26.25 | 25.55 | 26.25 | 893,326 | +0.78(+3.07%) |
Aug 20, 2009 | 25.53 | 25.55 | 25.10 | 25.47 | 883,394 | -0.09(-0.37%) |
Aug 19, 2009 | 25.58 | 25.79 | 25.40 | 25.56 | 1,529,753 | -0.27(-1.04%) |
Aug 18, 2009 | 25.79 | 25.99 | 25.60 | 25.83 | 512,516 | +0.05(+0.20%) |
Aug 17, 2009 | 26.08 | 26.14 | 25.59 | 25.78 | 563,583 | -0.74(-2.81%) |
Aug 14, 2009 | 27.02 | 27.04 | 26.29 | 26.52 | 430,041 | -0.46(-1.71%) |
Aug 13, 2009 | 26.64 | 27.12 | 26.57 | 26.99 | 597,257 | +0.44(+1.66%) |
Aug 12, 2009 | 26.13 | 26.75 | 26.10 | 26.54 | 429,334 | +0.32(+1.21%) |
Aug 11, 2009 | 26.18 | 26.39 | 25.98 | 26.23 | 547,370 | -0.06(-0.22%) |
Aug 10, 2009 | 26.62 | 26.65 | 26.23 | 26.28 | 619,551 | -0.38(-1.41%) |
Aug 07, 2009 | 26.40 | 26.87 | 26.14 | 26.66 | 1,067,740 | +0.59(+2.25%) |
Aug 06, 2009 | 25.99 | 26.39 | 25.70 | 26.07 | 916,708 | +0.13(+0.50%) |
Aug 05, 2009 | 26.50 | 26.58 | 25.24 | 25.94 | 1,354,144 | -0.33(-1.25%) |
Aug 04, 2009 | 25.79 | 26.71 | 25.68 | 26.27 | 1,201,286 | +0.39(+1.49%) |
Aug 03, 2009 | 25.56 | 25.98 | 25.45 | 25.89 | 671,557 | +0.40(+1.56%) |
Jul 31, 2009 | 25.00 | 25.69 | 24.96 | 25.49 | 794,403 | +0.45(+1.79%) |
Jul 30, 2009 | 24.97 | 25.37 | 24.91 | 25.04 | 796,443 | +0.43(+1.73%) |
Jul 29, 2009 | 24.80 | 24.89 | 24.54 | 24.61 | 1,008,928 | -0.33(-1.30%) |
Jul 28, 2009 | 24.83 | 24.96 | 24.57 | 24.94 | 846,797 | +0.21(+0.85%) |
Jul 27, 2009 | 24.94 | 24.95 | 24.64 | 24.73 | 679,995 | -0.19(-0.75%) |
Jul 24, 2009 | 24.64 | 24.92 | 24.35 | 24.92 | 680,531 | +0.17(+0.70%) |
Jul 23, 2009 | 24.43 | 24.92 | 24.33 | 24.74 | 1,038,954 | +0.37(+1.51%) |
Jul 22, 2009 | 24.26 | 24.73 | 24.26 | 24.38 | 970,377 | +0.01(+0.03%) |
Jul 21, 2009 | 24.43 | 24.65 | 23.97 | 24.37 | 722,615 | +0.08(+0.33%) |
Jul 20, 2009 | 24.12 | 24.32 | 23.86 | 24.29 | 746,536 | +0.32(+1.33%) |
Jul 17, 2009 | 23.92 | 24.11 | 23.76 | 23.97 | 761,621 | -0.02(-0.09%) |
Jul 16, 2009 | 23.63 | 24.04 | 23.57 | 23.99 | 906,314 | +0.33(+1.41%) |
Jul 15, 2009 | 23.36 | 23.67 | 23.31 | 23.66 | 735,082 | +0.59(+2.54%) |
Jul 14, 2009 | 22.97 | 23.11 | 22.72 | 23.07 | 653,488 | +0.10(+0.44%) |
Jul 13, 2009 | 22.51 | 22.97 | 22.50 | 22.97 | 959,597 | +0.41(+1.83%) |
Jul 10, 2009 | 22.50 | 22.70 | 22.20 | 22.56 | 961,000 | -0.01(-0.03%) |
Jul 09, 2009 | 22.89 | 22.89 | 22.39 | 22.57 | 773,029 | -0.14(-0.64%) |
Jul 08, 2009 | 22.85 | 22.97 | 22.56 | 22.71 | 807,049 | -0.15(-0.66%) |
Jul 07, 2009 | 23.36 | 23.49 | 22.86 | 22.87 | 1,149,291 | -0.49(-2.10%) |
Jul 06, 2009 | 22.77 | 23.41 | 22.77 | 23.36 | 750,351 | +0.48(+2.09%) |
Jul 02, 2009 | 23.42 | 23.42 | 22.88 | 22.88 | 685,180 | -0.77(-3.24%) |
Jul 01, 2009 | 23.65 | 23.97 | 23.55 | 23.65 | 615,304 | -0.01(-0.03%) |
Jun 30, 2009 | 23.65 | 23.79 | 23.33 | 23.65 | 1,179,031 | -0.10(-0.43%) |
Jun 29, 2009 | 23.39 | 23.90 | 23.36 | 23.75 | 639,040 | +0.34(+1.45%) |
Jun 26, 2009 | 23.30 | 23.58 | 23.08 | 23.41 | 834,102 | +0.09(+0.40%) |
Jun 25, 2009 | 22.98 | 23.35 | 22.97 | 23.32 | 999,643 | +0.35(+1.51%) |
Jun 24, 2009 | 23.20 | 23.31 | 22.86 | 22.97 | 992,556 | -0.14(-0.59%) |
Jun 23, 2009 | 23.26 | 23.29 | 22.94 | 23.11 | 896,906 | +0.13(+0.57%) |
Jun 22, 2009 | 23.18 | 23.34 | 22.98 | 22.98 | 949,948 | -0.49(-2.09%) |
Jun 19, 2009 | 23.60 | 23.62 | 23.26 | 23.47 | 1,089,360 | +0.10(+0.43%) |
Jun 18, 2009 | 23.24 | 23.61 | 23.13 | 23.37 | 685,815 | -0.01(-0.03%) |
Jun 17, 2009 | 22.95 | 23.66 | 22.92 | 23.38 | 1,118,897 | +0.36(+1.57%) |
Jun 16, 2009 | 23.55 | 23.60 | 23.01 | 23.02 | 1,076,646 | -0.45(-1.91%) |
Jun 15, 2009 | 23.51 | 23.60 | 23.19 | 23.47 | 847,992 | -0.36(-1.52%) |
Jun 12, 2009 | 23.86 | 23.96 | 23.53 | 23.83 | 864,925 | -0.14(-0.60%) |
Jun 11, 2009 | 23.86 | 24.23 | 23.85 | 23.97 | 1,019,430 | +0.23(+0.97%) |
Jun 10, 2009 | 24.02 | 24.13 | 23.49 | 23.74 | 934,014 | -0.09(-0.36%) |
Jun 09, 2009 | 23.66 | 23.91 | 23.47 | 23.83 | 1,230,044 | +0.09(+0.40%) |
Jun 08, 2009 | 23.67 | 23.94 | 23.44 | 23.73 | 563,460 | -0.30(-1.26%) |
Jun 05, 2009 | 24.18 | 24.18 | 23.62 | 24.04 | 988,266 | +0.20(+0.85%) |
Jun 04, 2009 | 23.81 | 23.89 | 23.49 | 23.83 | 570,064 | +0.20(+0.86%) |
Jun 03, 2009 | 24.04 | 24.14 | 23.34 | 23.63 | 802,211 | -0.59(-2.45%) |
Jun 02, 2009 | 23.74 | 24.33 | 23.58 | 24.22 | 1,299,169 | +0.38(+1.61%) |
Jun 01, 2009 | 23.31 | 23.98 | 23.31 | 23.84 | 910,795 | +0.78(+3.39%) |
May 29, 2009 | 22.60 | 23.06 | 22.32 | 23.06 | 1,588,702 | +0.62(+2.77%) |
May 28, 2009 | 22.08 | 22.53 | 21.82 | 22.44 | 1,052,483 | +0.40(+1.84%) |
May 27, 2009 | 22.53 | 22.68 | 22.03 | 22.03 | 891,631 | -0.59(-2.62%) |
May 26, 2009 | 21.97 | 22.74 | 21.83 | 22.63 | 826,683 | +0.47(+2.12%) |
May 22, 2009 | 22.06 | 22.33 | 21.98 | 22.16 | 512,234 | +0.17(+0.76%) |
May 21, 2009 | 22.16 | 22.16 | 21.69 | 21.99 | 831,070 | -0.38(-1.71%) |
May 20, 2009 | 22.32 | 22.77 | 22.16 | 22.37 | 1,357,216 | +0.20(+0.88%) |
May 19, 2009 | 22.27 | 22.39 | 22.11 | 22.18 | 1,039,941 | -0.12(-0.55%) |
May 18, 2009 | 21.89 | 22.40 | 21.84 | 22.30 | 1,053,470 | +0.61(+2.83%) |
May 15, 2009 | 21.73 | 22.20 | 21.54 | 21.69 | 851,682 | -0.11(-0.50%) |
May 14, 2009 | 21.66 | 21.97 | 21.52 | 21.80 | 666,429 | +0.17(+0.80%) |
May 13, 2009 | 22.06 | 22.08 | 21.61 | 21.62 | 1,067,963 | -0.69(-3.11%) |
May 12, 2009 | 22.17 | 22.45 | 22.00 | 22.32 | 762,971 | +0.28(+1.28%) |
May 11, 2009 | 22.14 | 22.30 | 21.77 | 22.03 | 870,948 | -0.35(-1.58%) |
May 08, 2009 | 21.83 | 22.45 | 21.82 | 22.39 | 1,186,132 | +0.60(+2.75%) |
May 07, 2009 | 22.37 | 22.77 | 21.70 | 21.79 | 1,478,733 | +0.04(+0.17%) |
May 06, 2009 | 21.93 | 22.11 | 21.53 | 21.75 | 886,012 | -0.09(-0.40%) |
May 05, 2009 | 22.06 | 22.12 | 21.65 | 21.84 | 992,071 | -0.26(-1.18%) |
May 04, 2009 | 22.07 | 22.10 | 21.89 | 22.10 | 1,345,239 | +0.53(+2.45%) |
May 01, 2009 | 22.66 | 22.66 | 21.32 | 21.57 | 1,968,106 | -0.98(-4.36%) |
Apr 30, 2009 | 23.72 | 23.99 | 22.13 | 22.55 | 2,235,349 | -0.98(-4.15%) |
Apr 29, 2009 | 23.39 | 23.89 | 23.39 | 23.53 | 1,364,106 | +0.33(+1.40%) |
Apr 28, 2009 | 23.10 | 23.47 | 22.98 | 23.20 | 956,397 | -0.17(-0.71%) |
Apr 27, 2009 | 23.34 | 23.90 | 23.27 | 23.37 | 893,889 | -0.49(-2.06%) |
Apr 24, 2009 | 23.00 | 23.99 | 22.90 | 23.86 | 1,324,149 | +0.96(+4.20%) |
Apr 23, 2009 | 22.84 | 23.07 | 22.55 | 22.90 | 959,438 | -0.10(-0.44%) |
Apr 22, 2009 | 22.76 | 23.56 | 22.53 | 23.00 | 858,641 | +0.12(+0.51%) |
Apr 21, 2009 | 22.19 | 22.97 | 22.19 | 22.89 | 1,046,679 | +0.32(+1.41%) |
Apr 20, 2009 | 23.13 | 23.44 | 22.52 | 22.57 | 1,112,661 | -0.85(-3.64%) |
Apr 17, 2009 | 23.77 | 23.80 | 23.28 | 23.42 | 1,257,193 | -0.27(-1.16%) |
Apr 16, 2009 | 23.60 | 23.81 | 23.20 | 23.70 | 843,908 | +0.18(+0.77%) |
Apr 15, 2009 | 23.00 | 23.60 | 22.76 | 23.52 | 706,930 | +0.31(+1.34%) |
Apr 14, 2009 | 23.49 | 23.58 | 23.05 | 23.20 | 623,567 | -0.49(-2.07%) |
Apr 13, 2009 | 23.60 | 23.83 | 23.29 | 23.70 | 396,005 | -0.04(-0.18%) |
Apr 09, 2009 | 23.78 | 23.78 | 23.44 | 23.74 | 630,844 | +0.64(+2.79%) |
Apr 08, 2009 | 22.72 | 23.18 | 22.53 | 23.10 | 581,743 | +0.42(+1.85%) |
Apr 07, 2009 | 22.84 | 23.07 | 22.61 | 22.68 | 731,303 | -0.55(-2.37%) |
Apr 06, 2009 | 23.09 | 23.32 | 22.97 | 23.23 | 996,730 | -0.16(-0.68%) |
Apr 03, 2009 | 23.23 | 23.51 | 22.98 | 23.39 | 967,757 | +0.13(+0.56%) |
Apr 02, 2009 | 22.98 | 23.65 | 22.78 | 23.26 | 835,069 | +0.83(+3.71%) |
Apr 01, 2009 | 21.59 | 22.51 | 21.35 | 22.42 | 848,845 | +0.40(+1.84%) |
Mar 31, 2009 | 21.90 | 22.32 | 21.66 | 22.02 | 775,193 | +0.25(+1.13%) |
Mar 30, 2009 | 21.81 | 22.03 | 21.39 | 21.77 | 774,492 | -1.14(-4.95%) |
Mar 26, 2009 | 22.63 | 23.00 | 22.50 | 22.91 | 829,324 | +0.50(+2.23%) |
Mar 25, 2009 | 22.14 | 22.71 | 21.83 | 22.41 | 947,212 | +0.38(+1.71%) |
Mar 24, 2009 | 21.98 | 22.36 | 21.80 | 22.03 | 751,210 | -0.13(-0.59%) |
Mar 23, 2009 | 21.56 | 22.16 | 21.51 | 22.16 | 869,352 | +1.45(+7.02%) |
Mar 20, 2009 | 21.19 | 21.33 | 20.62 | 20.71 | 895,178 | -0.40(-1.88%) |
Mar 19, 2009 | 21.18 | 21.47 | 21.00 | 21.11 | 921,821 | +0.07(+0.34%) |
Mar 18, 2009 | 20.80 | 21.14 | 20.25 | 21.04 | 901,304 | +0.07(+0.34%) |
Mar 17, 2009 | 20.69 | 20.96 | 20.39 | 20.96 | 689,429 | +0.40(+1.97%) |
Mar 16, 2009 | 20.60 | 20.96 | 20.50 | 20.56 | 738,843 | +0.09(+0.42%) |
Mar 13, 2009 | 20.28 | 20.53 | 20.01 | 20.47 | 0 | +0.17(+0.85%) |
Mar 12, 2009 | 19.47 | 20.33 | 19.41 | 20.30 | 1,151,897 | +0.64(+3.27%) |
Mar 11, 2009 | 19.67 | 19.85 | 18.70 | 19.66 | 2,225,710 | -0.57(-2.82%) |
Mar 10, 2009 | 19.07 | 20.24 | 18.88 | 20.23 | 1,682,037 | +0.97(+5.03%) |
Mar 09, 2009 | 19.06 | 19.60 | 18.59 | 19.26 | 1,947,600 | +0.77(+4.14%) |
Mar 06, 2009 | 18.43 | 18.75 | 18.04 | 18.49 | 0 | +0.20(+1.11%) |
Mar 05, 2009 | 18.87 | 18.87 | 18.08 | 18.29 | 1,492,902 | -0.67(-3.55%) |
Mar 04, 2009 | 19.16 | 19.28 | 18.51 | 18.96 | 1,656,556 | +0.60(+3.27%) |
Mar 02, 2009 | 18.68 | 18.99 | 18.33 | 18.36 | 1,089,661 | -0.66(-3.46%) |
Feb 27, 2009 | 18.93 | 19.47 | 18.87 | 19.02 | 0 | -0.20(-1.05%) |
Feb 26, 2009 | 19.01 | 19.84 | 19.01 | 19.22 | 1,428,542 | +0.22(+1.14%) |
Feb 25, 2009 | 19.12 | 19.33 | 18.90 | 19.00 | 1,226,937 | -0.20(-1.05%) |
Feb 24, 2009 | 19.05 | 19.38 | 18.65 | 19.21 | 1,054,853 | +0.25(+1.33%) |
Feb 23, 2009 | 19.94 | 19.94 | 18.90 | 18.95 | 1,180,048 | -0.75(-3.82%) |
Feb 20, 2009 | 19.60 | 20.05 | 19.41 | 19.71 | 0 | -0.14(-0.73%) |
Feb 19, 2009 | 20.35 | 20.55 | 19.74 | 19.85 | 1,088,747 | -0.35(-1.75%) |
Feb 18, 2009 | 20.65 | 20.73 | 19.97 | 20.20 | 1,273,750 | -0.36(-1.76%) |
Feb 17, 2009 | 20.26 | 20.91 | 20.10 | 20.57 | 1,305,110 | -0.53(-2.53%) |
Feb 13, 2009 | 21.14 | 21.54 | 21.06 | 21.10 | 780,978 | -0.10(-0.48%) |
Feb 12, 2009 | 20.99 | 21.27 | 20.47 | 21.20 | 1,097,405 | -0.04(-0.20%) |
Feb 11, 2009 | 21.64 | 22.01 | 21.13 | 21.25 | 1,160,847 | -0.22(-1.04%) |
Feb 10, 2009 | 22.05 | 22.55 | 21.32 | 21.47 | 1,619,135 | -0.66(-2.97%) |
Feb 09, 2009 | 22.29 | 22.46 | 21.85 | 22.13 | 1,317,566 | -0.17(-0.75%) |
Feb 06, 2009 | 22.82 | 23.08 | 22.11 | 22.29 | 2,560,097 | -1.09(-4.67%) |
Feb 05, 2009 | 21.42 | 23.75 | 19.88 | 23.39 | 5,367,873 | +3.25(+16.12%) |
Feb 04, 2009 | 20.22 | 20.44 | 19.97 | 20.14 | 1,695,504 | +0.07(+0.36%) |
Feb 03, 2009 | 20.56 | 20.60 | 19.90 | 20.07 | 1,772,320 | -0.35(-1.70%) |