Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 30.44 | 30.46 | 29.62 | 29.66 | 1,403,073 | -0.61(-2.02%) |
Jan 28, 2010 | 30.15 | 30.48 | 29.73 | 30.27 | 1,030,147 | +0.06(+0.20%) |
Jan 27, 2010 | 30.60 | 30.81 | 29.62 | 30.21 | 1,270,949 | -0.60(-1.95%) |
Jan 26, 2010 | 30.88 | 30.93 | 30.49 | 30.81 | 844,227 | -0.02(-0.06%) |
Jan 25, 2010 | 31.04 | 31.28 | 30.62 | 30.83 | 911,662 | -0.06(-0.19%) |
Jan 22, 2010 | 31.74 | 31.96 | 30.88 | 30.89 | 1,029,532 | -0.92(-2.89%) |
Jan 21, 2010 | 32.32 | 32.51 | 31.32 | 31.81 | 1,204,385 | -0.34(-1.06%) |
Jan 20, 2010 | 32.17 | 32.34 | 31.92 | 32.15 | 964,601 | -0.25(-0.77%) |
Jan 19, 2010 | 32.26 | 32.48 | 32.13 | 32.40 | 1,017,714 | -0.03(-0.09%) |
Jan 15, 2010 | 32.58 | 32.43 | 32.43 | 32.43 | 4,101,500 | +0.70(+2.21%) |
Jan 14, 2010 | 31.76 | 32.26 | 31.66 | 31.73 | 835,026 | -0.26(-0.81%) |
Jan 13, 2010 | 31.75 | 32.10 | 31.29 | 31.99 | 1,205,473 | +0.19(+0.60%) |
Jan 12, 2010 | 32.60 | 32.65 | 31.77 | 31.80 | 1,432,594 | -0.87(-2.66%) |
Jan 11, 2010 | 32.85 | 32.96 | 32.51 | 32.67 | 1,206,661 | -0.11(-0.34%) |
Jan 08, 2010 | 32.59 | 32.96 | 32.46 | 32.78 | 1,251,157 | +0.10(+0.31%) |
Jan 07, 2010 | 32.64 | 32.98 | 32.53 | 32.68 | 1,280,753 | -0.02(-0.06%) |
Jan 06, 2010 | 32.50 | 32.80 | 32.10 | 32.70 | 1,979,027 | +0.48(+1.49%) |
Jan 05, 2010 | 31.11 | 32.36 | 31.00 | 32.22 | 1,631,596 | +1.22(+3.94%) |
Jan 04, 2010 | 30.72 | 31.25 | 30.69 | 31.00 | 1,453,223 | +0.33(+1.08%) |
Dec 31, 2009 | 30.95 | 30.67 | 30.67 | 30.67 | 756,800 | -0.09(-0.29%) |
Dec 30, 2009 | 31.04 | 31.21 | 30.41 | 30.76 | 874,631 | -0.39(-1.25%) |
Dec 29, 2009 | 31.09 | 31.35 | 31.08 | 31.15 | 381,645 | +0.10(+0.32%) |
Dec 28, 2009 | 31.25 | 31.50 | 30.98 | 31.05 | 588,339 | -0.07(-0.22%) |
Dec 24, 2009 | 31.13 | 31.19 | 30.89 | 31.12 | 177,066 | +0.23(+0.74%) |
Dec 23, 2009 | 31.44 | 31.50 | 30.85 | 30.89 | 1,185,175 | -0.57(-1.81%) |
Dec 22, 2009 | 31.70 | 31.70 | 31.34 | 31.46 | 855,703 | -0.24(-0.76%) |
Dec 21, 2009 | 31.74 | 31.94 | 31.57 | 31.70 | 858,218 | +0.22(+0.70%) |
Dec 18, 2009 | 31.54 | 31.68 | 31.15 | 31.48 | 1,386,452 | -0.05(-0.16%) |
Dec 17, 2009 | 31.07 | 31.87 | 30.99 | 31.53 | 1,303,673 | +0.11(+0.35%) |
Dec 16, 2009 | 31.85 | 31.97 | 31.36 | 31.42 | 1,088,084 | -0.26(-0.82%) |
Dec 15, 2009 | 32.04 | 32.04 | 31.44 | 31.68 | 1,253,465 | -0.08(-0.25%) |
Dec 14, 2009 | 31.34 | 32.05 | 31.27 | 31.76 | 2,754,024 | -0.17(-0.53%) |
Dec 11, 2009 | 31.79 | 32.05 | 31.60 | 31.93 | 1,127,799 | +0.22(+0.69%) |
Dec 10, 2009 | 30.64 | 31.78 | 30.57 | 31.71 | 1,328,738 | +1.00(+3.26%) |
Dec 09, 2009 | 30.95 | 31.10 | 30.66 | 30.71 | 1,089,720 | -0.33(-1.06%) |
Dec 08, 2009 | 31.47 | 31.51 | 30.99 | 31.04 | 895,128 | -0.42(-1.34%) |
Dec 07, 2009 | 31.38 | 31.89 | 31.30 | 31.46 | 1,161,751 | +0.08(+0.25%) |
Dec 04, 2009 | 32.13 | 32.13 | 31.10 | 31.38 | 1,583,952 | -0.20(-0.63%) |
Dec 03, 2009 | 32.60 | 32.64 | 31.57 | 31.58 | 1,433,586 | -0.81(-2.50%) |
Dec 02, 2009 | 32.50 | 32.69 | 32.20 | 32.39 | 1,836,578 | +0.00(+0.00%) |
Dec 01, 2009 | 32.30 | 32.61 | 32.18 | 32.39 | 2,206,200 | +0.44(+1.38%) |
Nov 30, 2009 | 31.72 | 32.03 | 31.42 | 31.95 | 1,619,538 | +0.38(+1.20%) |
Nov 27, 2009 | 30.97 | 31.69 | 30.84 | 31.57 | 345,400 | -0.28(-0.88%) |
Nov 25, 2009 | 31.91 | 31.94 | 31.58 | 31.85 | 1,107,091 | -0.10(-0.31%) |
Nov 24, 2009 | 31.82 | 31.96 | 31.28 | 31.95 | 1,131,741 | +0.31(+0.98%) |
Nov 23, 2009 | 31.88 | 32.40 | 31.31 | 31.64 | 1,086,291 | +0.48(+1.54%) |
Nov 20, 2009 | 30.79 | 31.41 | 30.48 | 31.16 | 1,185,839 | +0.04(+0.13%) |
Nov 19, 2009 | 31.34 | 31.38 | 30.67 | 31.12 | 849,829 | -0.34(-1.08%) |
Nov 18, 2009 | 31.76 | 31.99 | 31.39 | 31.46 | 1,016,316 | -0.42(-1.32%) |
Nov 17, 2009 | 31.49 | 31.88 | 31.29 | 31.88 | 1,051,032 | +0.31(+0.98%) |
Nov 16, 2009 | 30.59 | 31.58 | 30.57 | 31.57 | 1,120,414 | +1.01(+3.30%) |
Nov 13, 2009 | 30.33 | 30.60 | 30.01 | 30.56 | 1,528,188 | +0.44(+1.46%) |
Nov 12, 2009 | 30.37 | 30.77 | 30.03 | 30.12 | 1,135,713 | -0.22(-0.73%) |
Nov 11, 2009 | 30.70 | 30.92 | 30.28 | 30.34 | 1,143,108 | -0.07(-0.23%) |
Nov 10, 2009 | 30.57 | 30.85 | 30.17 | 30.41 | 1,124,463 | -0.38(-1.23%) |
Nov 09, 2009 | 30.09 | 30.82 | 29.91 | 30.79 | 1,644,108 | +0.72(+2.39%) |
Nov 06, 2009 | 29.40 | 30.07 | 29.21 | 30.07 | 1,735,643 | +0.43(+1.45%) |
Nov 05, 2009 | 28.47 | 29.65 | 28.33 | 29.64 | 1,938,488 | +1.17(+4.11%) |
Nov 04, 2009 | 28.51 | 29.75 | 28.36 | 28.47 | 4,308,278 | +0.46(+1.64%) |
Nov 03, 2009 | 27.25 | 28.03 | 26.64 | 28.01 | 2,900,431 | +0.73(+2.68%) |
Nov 02, 2009 | 27.33 | 28.33 | 27.05 | 27.28 | 3,262,215 | -0.22(-0.80%) |
Oct 30, 2009 | 28.69 | 28.78 | 27.34 | 27.50 | 1,714,519 | -1.21(-4.21%) |
Oct 29, 2009 | 27.88 | 28.79 | 27.77 | 28.71 | 1,696,071 | +0.73(+2.61%) |
Oct 28, 2009 | 28.39 | 28.75 | 27.86 | 27.98 | 1,453,438 | -1.07(-3.68%) |
Oct 27, 2009 | 29.85 | 29.92 | 28.98 | 29.05 | 662,230 | -0.67(-2.25%) |
Oct 26, 2009 | 29.73 | 30.15 | 29.57 | 29.72 | 2,120,458 | -0.02(-0.07%) |
Oct 23, 2009 | 29.80 | 29.91 | 29.40 | 29.74 | 1,688,351 | -0.03(-0.10%) |
Oct 22, 2009 | 30.40 | 30.41 | 29.60 | 29.77 | 1,731,762 | +0.03(+0.10%) |
Oct 21, 2009 | 30.57 | 30.84 | 29.71 | 29.74 | 1,490,425 | -1.07(-3.47%) |
Oct 20, 2009 | 30.74 | 31.35 | 30.71 | 30.81 | 2,057,038 | -0.06(-0.19%) |
Oct 19, 2009 | 30.18 | 31.06 | 29.93 | 30.87 | 2,044,713 | +0.76(+2.52%) |
Oct 16, 2009 | 29.92 | 30.34 | 29.66 | 30.11 | 2,321,519 | +0.10(+0.33%) |
Oct 15, 2009 | 30.38 | 30.38 | 29.85 | 30.01 | 1,583,038 | -0.37(-1.22%) |
Oct 14, 2009 | 30.32 | 30.47 | 29.95 | 30.38 | 1,765,812 | +0.33(+1.10%) |
Oct 13, 2009 | 30.19 | 30.31 | 29.89 | 30.05 | 894,224 | -0.20(-0.66%) |
Oct 12, 2009 | 30.77 | 30.81 | 30.14 | 30.25 | 525,317 | -0.30(-0.98%) |
Oct 09, 2009 | 31.00 | 31.00 | 30.28 | 30.55 | 1,021,820 | -0.37(-1.20%) |
Oct 08, 2009 | 30.53 | 31.11 | 30.24 | 30.92 | 2,591,066 | +0.70(+2.32%) |
Oct 07, 2009 | 30.18 | 30.28 | 29.82 | 30.22 | 1,348,979 | +0.13(+0.43%) |
Oct 06, 2009 | 29.48 | 30.33 | 29.36 | 30.09 | 1,613,148 | +0.65(+2.21%) |
Oct 05, 2009 | 29.38 | 29.60 | 29.10 | 29.44 | 1,555,601 | +0.42(+1.45%) |
Oct 02, 2009 | 28.89 | 29.08 | 28.49 | 29.02 | 2,225,983 | +0.11(+0.38%) |
Oct 01, 2009 | 29.16 | 29.88 | 28.77 | 28.91 | 3,738,849 | +0.02(+0.07%) |
Sep 30, 2009 | 28.67 | 29.13 | 28.46 | 28.89 | 1,667,827 | +0.51(+1.80%) |
Sep 29, 2009 | 28.20 | 28.85 | 28.20 | 28.38 | 990,971 | +0.05(+0.18%) |
Sep 28, 2009 | 27.74 | 28.47 | 27.71 | 28.33 | 920,441 | +0.63(+2.27%) |
Sep 25, 2009 | 28.28 | 28.41 | 27.68 | 27.70 | 1,390,453 | -0.73(-2.57%) |
Sep 24, 2009 | 28.86 | 28.86 | 28.25 | 28.43 | 969,103 | -0.43(-1.49%) |
Sep 23, 2009 | 29.50 | 29.64 | 28.86 | 28.86 | 1,190,328 | -0.69(-2.34%) |
Sep 22, 2009 | 29.60 | 29.75 | 29.38 | 29.55 | 1,073,738 | +0.16(+0.54%) |
Sep 21, 2009 | 29.58 | 29.85 | 29.25 | 29.39 | 2,235,128 | -0.21(-0.71%) |
Sep 18, 2009 | 29.19 | 29.77 | 29.07 | 29.60 | 2,476,684 | +0.35(+1.20%) |
Sep 17, 2009 | 29.22 | 29.54 | 29.05 | 29.25 | 1,798,245 | -0.19(-0.65%) |
Sep 16, 2009 | 29.19 | 29.75 | 28.68 | 29.44 | 1,616,697 | +0.58(+2.01%) |
Sep 15, 2009 | 28.49 | 28.91 | 28.20 | 28.86 | 1,147,375 | +0.51(+1.80%) |
Sep 14, 2009 | 28.34 | 28.45 | 27.98 | 28.35 | 1,110,852 | +0.01(+0.04%) |
Sep 11, 2009 | 28.47 | 28.68 | 28.03 | 28.34 | 1,049,499 | -0.08(-0.28%) |
Sep 10, 2009 | 27.29 | 28.45 | 27.22 | 28.42 | 2,026,434 | +1.25(+4.60%) |
Sep 09, 2009 | 26.77 | 27.28 | 26.43 | 27.17 | 1,518,063 | +0.52(+1.95%) |
Sep 08, 2009 | 26.49 | 26.68 | 26.20 | 26.65 | 971,028 | +0.55(+2.11%) |
Sep 04, 2009 | 25.84 | 26.13 | 25.61 | 26.10 | 1,438,928 | +0.40(+1.56%) |
Sep 03, 2009 | 25.77 | 25.88 | 25.47 | 25.70 | 1,105,693 | +0.15(+0.59%) |
Sep 02, 2009 | 25.69 | 25.75 | 25.24 | 25.55 | 918,292 | +0.01(+0.04%) |
Sep 01, 2009 | 25.75 | 26.46 | 25.53 | 25.54 | 1,843,371 | -0.38(-1.47%) |
Aug 31, 2009 | 25.90 | 26.23 | 25.71 | 25.92 | 2,253,103 | +0.05(+0.19%) |
Aug 28, 2009 | 26.69 | 26.69 | 25.48 | 25.87 | 2,406,856 | -0.51(-1.93%) |
Aug 27, 2009 | 26.77 | 26.77 | 25.85 | 26.38 | 1,718,698 | -0.46(-1.71%) |
Aug 26, 2009 | 26.67 | 26.86 | 26.31 | 26.84 | 1,733,556 | +0.14(+0.52%) |
Aug 25, 2009 | 26.08 | 27.02 | 25.92 | 26.70 | 2,704,622 | +0.85(+3.29%) |
Aug 24, 2009 | 25.62 | 26.07 | 25.44 | 25.85 | 1,172,379 | +0.23(+0.90%) |
Aug 21, 2009 | 25.06 | 25.69 | 25.01 | 25.62 | 1,328,275 | +0.48(+1.91%) |
Aug 20, 2009 | 24.67 | 25.25 | 24.53 | 25.14 | 962,806 | +0.21(+0.84%) |
Aug 19, 2009 | 24.29 | 25.07 | 24.25 | 24.93 | 1,570,334 | +0.30(+1.22%) |
Aug 18, 2009 | 24.29 | 24.81 | 24.25 | 24.63 | 754,153 | +0.35(+1.44%) |
Aug 17, 2009 | 24.37 | 24.66 | 24.13 | 24.28 | 942,663 | -0.49(-1.98%) |
Aug 14, 2009 | 24.89 | 25.08 | 24.16 | 24.77 | 1,359,885 | -0.01(-0.04%) |
Aug 13, 2009 | 25.11 | 25.15 | 24.61 | 24.78 | 2,007,720 | -0.35(-1.39%) |
Aug 12, 2009 | 25.13 | 25.62 | 24.98 | 25.13 | 1,137,431 | +0.12(+0.48%) |
Aug 11, 2009 | 25.60 | 25.70 | 24.81 | 25.01 | 1,337,762 | -0.45(-1.77%) |
Aug 10, 2009 | 25.74 | 25.99 | 25.20 | 25.46 | 1,023,094 | -0.25(-0.97%) |
Aug 07, 2009 | 25.00 | 25.76 | 24.69 | 25.71 | 1,423,506 | +0.83(+3.34%) |
Aug 06, 2009 | 25.18 | 25.60 | 24.75 | 24.88 | 1,419,376 | -0.05(-0.20%) |
Aug 05, 2009 | 25.20 | 25.33 | 24.51 | 24.93 | 1,451,793 | -0.05(-0.20%) |
Aug 04, 2009 | 25.47 | 25.62 | 24.67 | 24.98 | 3,329,137 | -0.41(-1.61%) |
Aug 03, 2009 | 24.50 | 25.48 | 24.30 | 25.39 | 2,830,338 | +0.89(+3.63%) |
Jul 31, 2009 | 24.41 | 24.62 | 24.30 | 24.50 | 1,405,651 | +0.12(+0.49%) |
Jul 30, 2009 | 24.50 | 24.67 | 24.18 | 24.38 | 1,784,127 | +0.28(+1.16%) |
Jul 29, 2009 | 24.39 | 24.53 | 24.05 | 24.10 | 961,541 | -0.30(-1.23%) |
Jul 28, 2009 | 23.89 | 24.45 | 23.75 | 24.40 | 1,327,989 | +0.34(+1.41%) |
Jul 27, 2009 | 23.99 | 24.07 | 23.48 | 24.06 | 781,072 | +0.07(+0.29%) |
Jul 24, 2009 | 24.11 | 24.33 | 23.71 | 23.99 | 634,273 | -0.03(-0.12%) |
Jul 23, 2009 | 23.86 | 24.23 | 23.50 | 24.02 | 2,758,689 | +0.15(+0.63%) |
Jul 22, 2009 | 23.90 | 24.00 | 23.54 | 23.87 | 1,239,791 | -0.04(-0.17%) |
Jul 21, 2009 | 24.00 | 24.00 | 23.62 | 23.91 | 806,994 | -0.07(-0.29%) |
Jul 20, 2009 | 23.10 | 24.04 | 23.00 | 23.98 | 1,331,980 | +0.63(+2.70%) |
Jul 17, 2009 | 23.47 | 23.61 | 23.15 | 23.35 | 759,591 | -0.26(-1.10%) |
Jul 16, 2009 | 23.62 | 23.79 | 22.99 | 23.61 | 1,177,458 | +0.04(+0.17%) |
Jul 15, 2009 | 23.05 | 23.89 | 23.00 | 23.57 | 1,771,072 | +0.65(+2.84%) |
Jul 14, 2009 | 22.24 | 23.11 | 22.06 | 22.92 | 1,650,549 | +0.54(+2.41%) |
Jul 13, 2009 | 22.17 | 22.54 | 21.82 | 22.38 | 1,009,001 | -0.07(-0.31%) |
Jul 10, 2009 | 22.49 | 22.89 | 22.07 | 22.45 | 1,870,844 | +0.01(+0.04%) |
Jul 09, 2009 | 22.11 | 22.69 | 22.00 | 22.44 | 1,893,527 | +0.59(+2.70%) |
Jul 08, 2009 | 21.95 | 22.10 | 21.42 | 21.85 | 1,702,448 | +0.03(+0.14%) |
Jul 07, 2009 | 22.03 | 22.22 | 21.70 | 21.82 | 2,332,214 | -0.12(-0.55%) |
Jul 06, 2009 | 22.03 | 22.08 | 21.66 | 21.94 | 1,857,378 | -0.14(-0.63%) |
Jul 02, 2009 | 22.90 | 23.14 | 22.02 | 22.08 | 1,749,197 | -0.91(-3.96%) |
Jul 01, 2009 | 22.60 | 23.36 | 22.41 | 22.99 | 1,482,867 | +0.48(+2.13%) |
Jun 30, 2009 | 22.64 | 22.64 | 22.14 | 22.51 | 2,894,863 | +0.32(+1.44%) |
Jun 29, 2009 | 21.86 | 22.24 | 21.75 | 22.19 | 1,278,729 | +0.45(+2.07%) |
Jun 26, 2009 | 21.11 | 21.85 | 20.96 | 21.74 | 4,537,085 | +0.71(+3.38%) |
Jun 25, 2009 | 20.99 | 21.15 | 20.55 | 21.03 | 1,973,657 | +0.43(+2.09%) |
Jun 24, 2009 | 20.12 | 21.53 | 20.12 | 20.60 | 1,772,747 | +0.51(+2.54%) |
Jun 23, 2009 | 20.21 | 20.60 | 19.88 | 20.09 | 1,236,620 | -0.21(-1.03%) |
Jun 22, 2009 | 20.63 | 20.91 | 20.11 | 20.30 | 1,461,545 | -0.60(-2.87%) |
Jun 19, 2009 | 21.25 | 21.40 | 20.69 | 20.90 | 1,756,843 | -0.27(-1.28%) |
Jun 18, 2009 | 21.29 | 21.49 | 21.04 | 21.17 | 922,993 | +0.03(+0.14%) |
Jun 17, 2009 | 20.70 | 21.26 | 20.51 | 21.14 | 1,272,198 | +0.15(+0.71%) |
Jun 16, 2009 | 21.91 | 21.99 | 20.81 | 20.99 | 1,159,699 | -0.73(-3.36%) |
Jun 15, 2009 | 22.00 | 22.02 | 21.16 | 21.72 | 1,601,316 | -0.40(-1.81%) |
Jun 12, 2009 | 22.45 | 22.66 | 21.73 | 22.12 | 1,625,336 | -0.55(-2.43%) |
Jun 11, 2009 | 22.77 | 22.97 | 22.39 | 22.67 | 1,074,281 | -0.32(-1.39%) |
Jun 10, 2009 | 23.81 | 24.08 | 22.69 | 22.99 | 1,402,872 | -0.56(-2.38%) |
Jun 09, 2009 | 23.38 | 23.68 | 22.91 | 23.55 | 1,824,680 | +0.30(+1.29%) |
Jun 08, 2009 | 22.84 | 23.40 | 22.62 | 23.25 | 813,263 | +0.23(+1.00%) |
Jun 05, 2009 | 22.61 | 23.21 | 22.12 | 23.02 | 2,191,025 | +0.74(+3.32%) |
Jun 04, 2009 | 22.74 | 22.74 | 22.19 | 22.28 | 2,021,815 | -0.22(-0.98%) |
Jun 03, 2009 | 22.81 | 22.81 | 22.15 | 22.50 | 1,822,047 | +0.07(+0.31%) |
Jun 02, 2009 | 22.66 | 22.66 | 21.89 | 22.43 | 2,590,596 | +0.03(+0.13%) |
Jun 01, 2009 | 22.57 | 23.00 | 22.08 | 22.40 | 2,596,707 | -0.05(-0.22%) |
May 29, 2009 | 22.31 | 22.49 | 22.00 | 22.45 | 2,151,542 | +0.43(+1.95%) |
May 28, 2009 | 22.07 | 22.25 | 21.38 | 22.02 | 1,536,955 | +0.15(+0.69%) |
May 27, 2009 | 21.63 | 22.21 | 21.63 | 21.87 | 1,941,007 | -0.39(-1.75%) |
May 26, 2009 | 22.09 | 22.26 | 21.66 | 22.26 | 2,196,118 | +0.43(+1.97%) |
May 22, 2009 | 21.86 | 21.96 | 21.51 | 21.83 | 1,185,919 | +0.41(+1.91%) |
May 21, 2009 | 21.50 | 21.61 | 20.80 | 21.42 | 3,071,581 | -0.40(-1.83%) |
May 20, 2009 | 20.89 | 22.17 | 20.82 | 21.82 | 3,874,386 | +1.24(+6.03%) |
May 19, 2009 | 19.88 | 20.74 | 19.88 | 20.58 | 1,957,167 | +0.52(+2.59%) |
May 18, 2009 | 19.26 | 20.06 | 18.97 | 20.06 | 1,256,071 | +0.77(+3.99%) |
May 15, 2009 | 19.28 | 19.84 | 19.19 | 19.29 | 889,333 | -0.01(-0.05%) |
May 14, 2009 | 19.06 | 19.53 | 19.00 | 19.30 | 1,067,148 | +0.13(+0.68%) |
May 13, 2009 | 19.49 | 19.49 | 18.97 | 19.17 | 1,125,432 | -0.39(-1.99%) |
May 12, 2009 | 20.69 | 20.71 | 19.16 | 19.56 | 1,536,247 | -0.69(-3.41%) |
May 11, 2009 | 20.02 | 20.71 | 19.84 | 20.25 | 1,507,028 | -0.02(-0.10%) |
May 08, 2009 | 19.99 | 20.45 | 19.71 | 20.27 | 1,680,183 | +0.18(+0.90%) |
May 07, 2009 | 21.08 | 21.08 | 19.90 | 20.09 | 2,020,355 | -0.91(-4.33%) |
May 06, 2009 | 21.00 | 21.47 | 20.79 | 21.00 | 2,279,665 | -0.25(-1.18%) |
May 05, 2009 | 19.97 | 21.36 | 19.62 | 21.25 | 3,030,446 | +1.04(+5.15%) |
May 04, 2009 | 20.26 | 20.48 | 18.89 | 20.21 | 2,871,969 | +1.60(+8.60%) |
May 01, 2009 | 19.04 | 19.04 | 18.01 | 18.61 | 2,462,615 | -0.38(-2.00%) |
Apr 30, 2009 | 19.75 | 19.89 | 18.85 | 18.99 | 1,654,519 | -0.28(-1.45%) |
Apr 29, 2009 | 18.75 | 19.61 | 18.70 | 19.27 | 3,050,715 | +1.04(+5.70%) |
Apr 28, 2009 | 18.38 | 18.52 | 18.00 | 18.23 | 1,270,797 | -0.13(-0.71%) |
Apr 27, 2009 | 17.80 | 18.88 | 17.78 | 18.36 | 2,455,598 | +0.14(+0.77%) |
Apr 24, 2009 | 17.99 | 18.32 | 17.64 | 18.22 | 1,803,981 | +0.40(+2.24%) |
Apr 23, 2009 | 18.55 | 18.57 | 17.63 | 17.82 | 2,237,513 | -0.67(-3.62%) |
Apr 22, 2009 | 18.15 | 18.85 | 18.01 | 18.49 | 2,643,994 | +0.19(+1.04%) |
Apr 21, 2009 | 17.50 | 18.30 | 17.40 | 18.30 | 1,496,447 | +0.63(+3.57%) |
Apr 20, 2009 | 18.31 | 18.32 | 17.56 | 17.67 | 1,703,833 | -0.58(-3.18%) |
Apr 17, 2009 | 17.74 | 18.37 | 17.57 | 18.25 | 2,561,395 | +0.47(+2.64%) |
Apr 16, 2009 | 17.17 | 17.96 | 16.97 | 17.78 | 1,167,496 | +0.84(+4.96%) |
Apr 15, 2009 | 16.92 | 17.44 | 16.76 | 16.94 | 1,447,692 | -0.02(-0.12%) |
Apr 14, 2009 | 17.60 | 17.71 | 16.96 | 16.96 | 1,906,751 | -0.70(-3.96%) |
Apr 13, 2009 | 17.88 | 17.95 | 17.48 | 17.66 | 1,640,105 | -0.29(-1.62%) |
Apr 09, 2009 | 17.94 | 18.03 | 17.76 | 17.95 | 2,401,154 | +0.76(+4.42%) |
Apr 08, 2009 | 16.83 | 17.40 | 16.65 | 17.19 | 1,702,167 | +0.43(+2.57%) |
Apr 07, 2009 | 17.07 | 17.17 | 16.62 | 16.76 | 2,878,587 | -1.08(-6.05%) |
Apr 06, 2009 | 17.65 | 17.87 | 17.41 | 17.84 | 1,565,464 | -0.19(-1.05%) |
Apr 03, 2009 | 17.96 | 18.06 | 17.44 | 18.03 | 2,825,758 | +0.22(+1.24%) |
Apr 02, 2009 | 17.40 | 18.06 | 17.37 | 17.81 | 2,516,281 | +0.75(+4.40%) |
Apr 01, 2009 | 16.05 | 17.15 | 16.00 | 17.06 | 3,042,000 | +1.04(+6.49%) |
Mar 31, 2009 | 16.04 | 16.37 | 15.84 | 16.02 | 1,545,289 | +0.03(+0.19%) |
Mar 30, 2009 | 15.90 | 16.03 | 15.33 | 15.99 | 1,679,030 | -0.53(-3.21%) |
Mar 26, 2009 | 16.34 | 16.66 | 16.19 | 16.52 | 1,680,110 | +0.28(+1.72%) |
Mar 25, 2009 | 16.13 | 16.25 | 15.72 | 16.24 | 1,924,347 | +0.04(+0.25%) |
Mar 24, 2009 | 16.34 | 16.62 | 16.08 | 16.20 | 1,356,505 | -0.40(-2.41%) |
Mar 23, 2009 | 16.20 | 16.71 | 15.87 | 16.60 | 2,787,134 | +0.73(+4.60%) |
Mar 20, 2009 | 16.42 | 16.57 | 15.82 | 15.87 | 1,264,573 | -0.40(-2.46%) |
Mar 19, 2009 | 17.12 | 17.12 | 16.17 | 16.27 | 1,983,899 | -0.89(-5.19%) |
Mar 18, 2009 | 17.01 | 17.29 | 16.65 | 17.16 | 1,584,147 | +0.39(+2.33%) |
Mar 17, 2009 | 16.63 | 16.80 | 16.37 | 16.77 | 1,238,752 | +0.11(+0.66%) |
Mar 16, 2009 | 17.07 | 17.12 | 16.60 | 16.66 | 1,122,831 | -0.26(-1.54%) |
Mar 13, 2009 | 16.63 | 16.99 | 16.30 | 16.92 | 2,378,675 | +0.37(+2.24%) |
Mar 12, 2009 | 15.48 | 16.77 | 15.29 | 16.55 | 2,769,783 | +1.10(+7.12%) |
Mar 11, 2009 | 15.43 | 15.70 | 15.19 | 15.45 | 1,412,162 | +0.11(+0.72%) |
Mar 10, 2009 | 14.81 | 15.37 | 14.76 | 15.34 | 1,836,179 | +0.85(+5.87%) |
Mar 09, 2009 | 15.04 | 15.29 | 14.41 | 14.49 | 2,003,460 | -0.63(-4.17%) |
Mar 06, 2009 | 15.35 | 15.50 | 14.67 | 15.12 | 4,023,836 | -0.09(-0.59%) |
Mar 05, 2009 | 15.26 | 15.65 | 15.07 | 15.21 | 2,427,541 | -0.24(-1.55%) |
Mar 04, 2009 | 15.84 | 15.92 | 15.21 | 15.45 | 2,412,821 | +0.19(+1.25%) |
Mar 02, 2009 | 15.31 | 15.80 | 15.12 | 15.26 | 2,525,620 | -0.25(-1.61%) |
Feb 27, 2009 | 14.70 | 15.59 | 14.70 | 15.51 | 3,173,509 | +0.75(+5.08%) |
Feb 26, 2009 | 15.22 | 15.50 | 14.75 | 14.76 | 2,328,739 | -0.17(-1.14%) |
Feb 25, 2009 | 14.73 | 15.32 | 14.35 | 14.93 | 6,257,557 | +1.67(+12.59%) |
Feb 24, 2009 | 12.56 | 13.46 | 12.56 | 13.26 | 3,168,369 | +0.55(+4.33%) |
Feb 23, 2009 | 12.69 | 13.07 | 12.65 | 12.71 | 1,931,829 | +0.03(+0.24%) |
Feb 20, 2009 | 12.98 | 13.01 | 12.46 | 12.68 | 1,331,448 | -0.44(-3.35%) |
Feb 19, 2009 | 13.28 | 13.39 | 13.06 | 13.12 | 1,792,217 | +0.05(+0.38%) |
Feb 18, 2009 | 13.56 | 13.70 | 13.03 | 13.07 | 1,144,627 | -0.42(-3.11%) |
Feb 17, 2009 | 13.55 | 13.87 | 13.21 | 13.49 | 1,547,543 | -0.49(-3.51%) |
Feb 13, 2009 | 14.01 | 14.14 | 13.93 | 13.98 | 986,007 | +0.04(+0.29%) |
Feb 12, 2009 | 13.67 | 14.15 | 13.56 | 13.94 | 1,757,920 | +0.14(+1.01%) |
Feb 11, 2009 | 13.70 | 14.04 | 13.64 | 13.80 | 1,201,577 | +0.14(+1.02%) |
Feb 10, 2009 | 13.87 | 14.05 | 13.53 | 13.66 | 1,330,843 | -0.39(-2.78%) |
Feb 09, 2009 | 13.84 | 14.13 | 13.70 | 14.05 | 1,741,344 | +0.11(+0.79%) |
Feb 06, 2009 | 13.58 | 14.11 | 13.48 | 13.94 | 1,765,207 | +0.41(+3.03%) |
Feb 05, 2009 | 13.58 | 13.74 | 13.28 | 13.53 | 2,837,203 | -0.22(-1.60%) |
Feb 04, 2009 | 14.70 | 14.89 | 13.69 | 13.75 | 3,298,629 | -0.89(-6.08%) |
Feb 03, 2009 | 14.59 | 14.75 | 14.16 | 14.64 | 1,106,310 | +0.09(+0.62%) |