Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 24.26 | 24.50 | 23.77 | 23.84 | 159,724 | -0.41(-1.69%) |
Jan 28, 2010 | 24.60 | 24.60 | 23.73 | 24.25 | 174,135 | -0.26(-1.06%) |
Jan 27, 2010 | 24.18 | 24.79 | 24.17 | 24.51 | 90,147 | +0.22(+0.91%) |
Jan 26, 2010 | 24.60 | 24.92 | 24.28 | 24.29 | 91,650 | -0.41(-1.66%) |
Jan 25, 2010 | 25.17 | 25.27 | 24.46 | 24.70 | 148,072 | -0.19(-0.76%) |
Jan 22, 2010 | 25.06 | 25.41 | 24.72 | 24.89 | 132,379 | -0.11(-0.44%) |
Jan 21, 2010 | 25.51 | 26.00 | 25.00 | 25.00 | 173,048 | -0.37(-1.46%) |
Jan 20, 2010 | 25.00 | 25.50 | 24.75 | 25.37 | 176,046 | +0.17(+0.67%) |
Jan 19, 2010 | 25.00 | 25.38 | 24.81 | 25.20 | 143,740 | +0.20(+0.80%) |
Jan 15, 2010 | 25.73 | 25.00 | 25.00 | 25.00 | 234,000 | -0.65(-2.53%) |
Jan 14, 2010 | 24.78 | 25.79 | 24.64 | 25.65 | 327,544 | +0.93(+3.76%) |
Jan 13, 2010 | 23.90 | 24.77 | 23.80 | 24.72 | 147,018 | +0.92(+3.87%) |
Jan 12, 2010 | 23.75 | 24.27 | 23.72 | 23.80 | 217,973 | +0.01(+0.04%) |
Jan 11, 2010 | 23.85 | 24.00 | 23.49 | 23.79 | 149,182 | +0.10(+0.42%) |
Jan 08, 2010 | 24.06 | 24.21 | 23.68 | 23.69 | 279,954 | -0.56(-2.31%) |
Jan 07, 2010 | 24.20 | 24.35 | 23.75 | 24.25 | 367,822 | +0.00(+0.00%) |
Jan 06, 2010 | 24.00 | 24.32 | 23.61 | 24.25 | 338,817 | +0.35(+1.46%) |
Jan 05, 2010 | 23.64 | 23.97 | 23.50 | 23.90 | 245,295 | +0.20(+0.84%) |
Jan 04, 2010 | 23.17 | 23.78 | 23.13 | 23.70 | 327,720 | +0.66(+2.86%) |
Dec 31, 2009 | 23.06 | 23.04 | 23.04 | 23.04 | 160,600 | -0.06(-0.26%) |
Dec 30, 2009 | 23.08 | 23.23 | 22.54 | 23.10 | 158,311 | -0.08(-0.35%) |
Dec 29, 2009 | 22.89 | 23.27 | 22.77 | 23.18 | 449,505 | +0.31(+1.36%) |
Dec 28, 2009 | 22.83 | 22.95 | 22.57 | 22.87 | 204,540 | +0.17(+0.75%) |
Dec 24, 2009 | 22.75 | 22.81 | 22.42 | 22.70 | 73,437 | -0.08(-0.35%) |
Dec 23, 2009 | 22.88 | 22.95 | 22.65 | 22.78 | 279,164 | -0.01(-0.04%) |
Dec 22, 2009 | 22.02 | 22.96 | 21.79 | 22.79 | 295,842 | +0.83(+3.78%) |
Dec 21, 2009 | 21.95 | 22.44 | 21.60 | 21.96 | 206,478 | +0.13(+0.60%) |
Dec 18, 2009 | 21.49 | 21.99 | 21.03 | 21.83 | 419,740 | +0.35(+1.63%) |
Dec 17, 2009 | 21.67 | 21.78 | 21.20 | 21.48 | 264,259 | -0.31(-1.42%) |
Dec 16, 2009 | 22.29 | 22.46 | 21.45 | 21.79 | 961,375 | -0.37(-1.67%) |
Dec 15, 2009 | 23.22 | 23.39 | 22.03 | 22.16 | 808,842 | -1.15(-4.93%) |
Dec 14, 2009 | 22.81 | 24.18 | 22.80 | 23.31 | 684,421 | -0.49(-2.06%) |
Dec 11, 2009 | 24.63 | 24.68 | 23.74 | 23.80 | 267,448 | -0.67(-2.74%) |
Dec 10, 2009 | 24.24 | 24.78 | 24.04 | 24.47 | 299,247 | +0.34(+1.41%) |
Dec 09, 2009 | 23.82 | 24.20 | 23.40 | 24.13 | 192,996 | +0.34(+1.43%) |
Dec 08, 2009 | 23.46 | 23.96 | 23.11 | 23.79 | 252,456 | +0.15(+0.63%) |
Dec 07, 2009 | 23.08 | 23.79 | 22.81 | 23.64 | 410,338 | +0.63(+2.74%) |
Dec 04, 2009 | 22.65 | 23.04 | 22.45 | 23.01 | 441,324 | +0.62(+2.77%) |
Dec 03, 2009 | 22.45 | 22.72 | 22.33 | 22.39 | 197,017 | -0.05(-0.22%) |
Dec 02, 2009 | 23.00 | 23.00 | 22.35 | 22.44 | 509,578 | -0.49(-2.14%) |
Dec 01, 2009 | 22.99 | 22.99 | 22.59 | 22.93 | 184,972 | +0.13(+0.57%) |
Nov 30, 2009 | 23.00 | 23.00 | 22.30 | 22.80 | 280,485 | -0.07(-0.31%) |
Nov 27, 2009 | 23.03 | 23.49 | 22.50 | 22.87 | 200,250 | -0.82(-3.46%) |
Nov 25, 2009 | 23.90 | 24.25 | 23.30 | 23.69 | 155,557 | -0.21(-0.88%) |
Nov 24, 2009 | 23.69 | 23.93 | 23.11 | 23.90 | 177,905 | +0.14(+0.59%) |
Nov 23, 2009 | 23.34 | 24.02 | 23.11 | 23.76 | 242,318 | +0.61(+2.63%) |
Nov 20, 2009 | 23.30 | 23.52 | 22.84 | 23.15 | 252,690 | -0.28(-1.20%) |
Nov 19, 2009 | 24.17 | 24.22 | 23.00 | 23.43 | 408,744 | -0.80(-3.30%) |
Nov 18, 2009 | 24.33 | 24.49 | 23.92 | 24.23 | 233,376 | -0.17(-0.70%) |
Nov 17, 2009 | 24.20 | 24.64 | 23.87 | 24.40 | 291,524 | -0.07(-0.29%) |
Nov 16, 2009 | 23.88 | 24.68 | 23.88 | 24.47 | 407,939 | +0.59(+2.47%) |
Nov 13, 2009 | 23.93 | 24.69 | 23.55 | 23.88 | 432,240 | -0.16(-0.67%) |
Nov 12, 2009 | 24.75 | 24.86 | 23.83 | 24.04 | 454,332 | -0.91(-3.65%) |
Nov 11, 2009 | 24.88 | 25.14 | 24.54 | 24.95 | 459,576 | +0.08(+0.32%) |
Nov 10, 2009 | 24.93 | 25.27 | 24.87 | 24.87 | 375,734 | -0.19(-0.76%) |
Nov 09, 2009 | 25.50 | 26.00 | 24.81 | 25.06 | 388,176 | -0.44(-1.73%) |
Nov 06, 2009 | 25.67 | 26.00 | 25.13 | 25.50 | 412,889 | -0.40(-1.54%) |
Nov 05, 2009 | 25.20 | 27.12 | 24.56 | 25.90 | 2,060,174 | +2.53(+10.83%) |
Nov 04, 2009 | 23.44 | 23.91 | 23.28 | 23.37 | 432,142 | +0.02(+0.09%) |
Nov 03, 2009 | 22.76 | 23.39 | 22.04 | 23.35 | 281,293 | +0.63(+2.77%) |
Nov 02, 2009 | 23.15 | 23.56 | 22.29 | 22.72 | 454,803 | -0.48(-2.07%) |
Oct 30, 2009 | 23.93 | 23.93 | 23.00 | 23.20 | 461,744 | -0.78(-3.25%) |
Oct 29, 2009 | 22.97 | 24.12 | 22.97 | 23.98 | 407,643 | +1.12(+4.90%) |
Oct 28, 2009 | 23.57 | 24.12 | 22.76 | 22.86 | 472,578 | -0.92(-3.87%) |
Oct 27, 2009 | 23.62 | 24.15 | 23.62 | 23.78 | 374,255 | +0.07(+0.30%) |
Oct 26, 2009 | 23.34 | 24.22 | 23.01 | 23.71 | 572,352 | +0.26(+1.11%) |
Oct 23, 2009 | 23.41 | 24.04 | 23.22 | 23.45 | 465,959 | -0.47(-1.96%) |
Oct 22, 2009 | 23.49 | 23.97 | 22.50 | 23.92 | 625,413 | +0.50(+2.13%) |
Oct 21, 2009 | 23.71 | 24.25 | 23.36 | 23.42 | 516,820 | -0.41(-1.72%) |
Oct 20, 2009 | 23.93 | 24.74 | 23.80 | 23.83 | 389,638 | -0.65(-2.66%) |
Oct 19, 2009 | 23.87 | 24.57 | 22.80 | 24.48 | 1,917,352 | +0.60(+2.51%) |
Oct 16, 2009 | 25.87 | 25.87 | 23.39 | 23.88 | 1,894,878 | -2.03(-7.83%) |
Oct 15, 2009 | 25.99 | 26.10 | 25.18 | 25.91 | 622,486 | +0.02(+0.08%) |
Oct 14, 2009 | 26.09 | 26.50 | 25.72 | 25.89 | 734,670 | -0.17(-0.65%) |
Oct 13, 2009 | 26.25 | 26.68 | 26.00 | 26.06 | 539,002 | -0.13(-0.50%) |
Oct 12, 2009 | 26.48 | 27.03 | 26.09 | 26.19 | 620,501 | -0.47(-1.76%) |
Oct 09, 2009 | 25.86 | 26.94 | 25.51 | 26.66 | 685,010 | +0.79(+3.05%) |
Oct 08, 2009 | 24.86 | 25.98 | 24.86 | 25.87 | 749,557 | +0.68(+2.70%) |
Oct 07, 2009 | 25.37 | 25.62 | 24.62 | 25.19 | 1,420,452 | -0.91(-3.49%) |
Oct 06, 2009 | 26.87 | 27.25 | 25.93 | 26.10 | 983,697 | -0.56(-2.10%) |
Oct 05, 2009 | 26.39 | 27.00 | 26.00 | 26.66 | 926,945 | +0.40(+1.52%) |
Oct 02, 2009 | 25.56 | 26.60 | 25.55 | 26.26 | 861,455 | +0.49(+1.90%) |
Oct 01, 2009 | 25.69 | 26.21 | 25.42 | 25.77 | 919,703 | -0.06(-0.23%) |
Sep 30, 2009 | 25.31 | 26.07 | 24.68 | 25.83 | 1,366,506 | +0.55(+2.18%) |
Sep 29, 2009 | 25.12 | 25.66 | 24.88 | 25.28 | 1,041,365 | +0.24(+0.96%) |
Sep 28, 2009 | 23.92 | 25.20 | 23.51 | 25.04 | 781,819 | +1.04(+4.33%) |
Sep 25, 2009 | 23.18 | 24.21 | 23.18 | 24.00 | 528,734 | +0.62(+2.65%) |
Sep 24, 2009 | 23.85 | 24.16 | 22.81 | 23.38 | 867,661 | -0.37(-1.56%) |
Sep 23, 2009 | 23.72 | 24.50 | 23.65 | 23.75 | 886,815 | -0.04(-0.17%) |
Sep 22, 2009 | 22.79 | 24.12 | 22.79 | 23.79 | 1,583,680 | +0.97(+4.25%) |
Sep 21, 2009 | 22.60 | 23.04 | 21.90 | 22.82 | 1,236,753 | +0.27(+1.20%) |
Sep 18, 2009 | 22.58 | 22.78 | 21.92 | 22.55 | 1,748,248 | +1.24(+5.82%) |
Sep 17, 2009 | 22.13 | 22.26 | 21.22 | 21.31 | 806,832 | -0.91(-4.10%) |
Sep 16, 2009 | 22.30 | 22.56 | 21.92 | 22.22 | 673,892 | -0.03(-0.13%) |
Sep 15, 2009 | 21.62 | 23.35 | 21.30 | 22.25 | 3,015,433 | +0.53(+2.44%) |
Sep 14, 2009 | 19.31 | 21.97 | 19.15 | 21.72 | 3,622,934 | +2.35(+12.13%) |
Sep 11, 2009 | 18.92 | 19.44 | 18.81 | 19.37 | 775,089 | +0.28(+1.47%) |
Sep 10, 2009 | 18.59 | 19.26 | 18.38 | 19.09 | 893,124 | +0.50(+2.69%) |
Sep 09, 2009 | 18.35 | 18.86 | 18.25 | 18.59 | 676,558 | +0.29(+1.58%) |
Sep 08, 2009 | 18.27 | 18.48 | 17.90 | 18.30 | 565,837 | +0.20(+1.10%) |
Sep 04, 2009 | 18.37 | 18.48 | 17.90 | 18.10 | 491,155 | -0.03(-0.17%) |
Sep 03, 2009 | 17.99 | 18.13 | 17.61 | 18.13 | 498,368 | +0.21(+1.17%) |
Sep 02, 2009 | 17.87 | 18.18 | 17.60 | 17.92 | 884,590 | -0.03(-0.17%) |
Sep 01, 2009 | 18.53 | 18.90 | 17.75 | 17.95 | 1,712,225 | -0.87(-4.62%) |
Aug 31, 2009 | 18.93 | 19.03 | 18.50 | 18.82 | 1,499,603 | -0.11(-0.58%) |
Aug 28, 2009 | 19.16 | 19.26 | 18.84 | 18.93 | 928,838 | -0.07(-0.37%) |
Aug 27, 2009 | 19.18 | 19.19 | 18.60 | 19.00 | 1,065,473 | -0.01(-0.05%) |
Aug 26, 2009 | 19.35 | 19.35 | 18.84 | 19.01 | 1,646,506 | +0.30(+1.60%) |
Aug 25, 2009 | 19.31 | 19.32 | 18.55 | 18.71 | 1,654,281 | -0.39(-2.04%) |
Aug 24, 2009 | 19.43 | 19.78 | 18.95 | 19.10 | 2,055,741 | +0.10(+0.53%) |
Aug 21, 2009 | 19.71 | 19.80 | 18.80 | 19.00 | 2,378,330 | -0.48(-2.46%) |
Aug 20, 2009 | 20.60 | 21.20 | 19.20 | 19.48 | 6,920,576 | +0.05(+0.26%) |
Aug 19, 2009 | 18.29 | 20.35 | 18.27 | 19.43 | 12,276,074 | +0.59(+3.13%) |
Aug 18, 2009 | 18.18 | 19.45 | 17.55 | 18.84 | 25,371,228 | +5.15(+37.62%) |
Aug 17, 2009 | 12.87 | 14.39 | 12.62 | 13.69 | 5,343,145 | +0.54(+4.11%) |
Aug 14, 2009 | 12.19 | 13.33 | 12.08 | 13.15 | 3,201,768 | +0.95(+7.79%) |
Aug 13, 2009 | 12.10 | 12.49 | 11.93 | 12.20 | 2,545,354 | +0.21(+1.75%) |
Aug 12, 2009 | 13.44 | 13.45 | 11.73 | 11.99 | 4,904,608 | -1.40(-10.46%) |
Aug 11, 2009 | 13.34 | 13.67 | 13.11 | 13.39 | 2,004,280 | -0.15(-1.11%) |
Aug 10, 2009 | 14.00 | 14.07 | 13.41 | 13.54 | 2,119,493 | -0.37(-2.66%) |
Aug 07, 2009 | 14.63 | 14.63 | 13.24 | 13.91 | 3,873,959 | -0.54(-3.74%) |
Aug 06, 2009 | 14.87 | 15.49 | 14.42 | 14.45 | 5,165,323 | -0.13(-0.89%) |
Aug 05, 2009 | 13.89 | 14.67 | 13.76 | 14.58 | 6,704,865 | +0.85(+6.19%) |
Aug 04, 2009 | 14.42 | 15.60 | 13.41 | 13.73 | 14,666,058 | +0.04(+0.29%) |
Aug 03, 2009 | 11.44 | 15.06 | 11.30 | 13.69 | 32,417,494 | -30.66(-69.13%) |
Jul 31, 2009 | 44.34 | 44.85 | 44.30 | 44.35 | 779,100 | -0.23(-0.52%) |
Jul 30, 2009 | 44.34 | 44.76 | 43.96 | 44.58 | 281,470 | +0.76(+1.73%) |
Jul 29, 2009 | 43.87 | 44.18 | 43.27 | 43.82 | 171,610 | -0.17(-0.39%) |
Jul 28, 2009 | 43.76 | 44.04 | 43.30 | 43.99 | 158,440 | +0.15(+0.34%) |
Jul 27, 2009 | 43.73 | 43.87 | 43.00 | 43.84 | 171,083 | -0.04(-0.09%) |
Jul 24, 2009 | 43.46 | 43.88 | 43.02 | 43.88 | 165,785 | +0.26(+0.60%) |
Jul 23, 2009 | 43.80 | 44.27 | 42.99 | 43.62 | 238,961 | -0.33(-0.75%) |
Jul 22, 2009 | 43.49 | 44.20 | 42.80 | 43.95 | 305,230 | -0.21(-0.48%) |
Jul 21, 2009 | 44.85 | 44.85 | 43.70 | 44.16 | 259,773 | -0.28(-0.63%) |
Jul 20, 2009 | 43.84 | 44.92 | 43.65 | 44.44 | 279,278 | +0.89(+2.04%) |
Jul 17, 2009 | 43.55 | 44.16 | 43.13 | 43.55 | 304,685 | +0.00(+0.00%) |
Jul 16, 2009 | 42.04 | 43.55 | 41.98 | 43.55 | 570,132 | +1.01(+2.37%) |
Jul 15, 2009 | 42.44 | 42.87 | 41.44 | 42.54 | 450,472 | +0.63(+1.50%) |
Jul 14, 2009 | 42.03 | 42.33 | 41.57 | 41.91 | 306,315 | -0.01(-0.02%) |
Jul 13, 2009 | 41.62 | 42.28 | 41.15 | 41.92 | 566,949 | -0.36(-0.85%) |
Jul 10, 2009 | 43.06 | 43.34 | 42.11 | 42.28 | 381,308 | -0.83(-1.93%) |
Jul 09, 2009 | 43.83 | 43.91 | 43.05 | 43.11 | 212,839 | -0.52(-1.19%) |
Jul 08, 2009 | 44.54 | 44.54 | 42.91 | 43.63 | 192,413 | -0.99(-2.22%) |
Jul 07, 2009 | 45.58 | 45.80 | 44.60 | 44.62 | 159,796 | -0.74(-1.63%) |
Jul 06, 2009 | 46.41 | 46.64 | 44.80 | 45.36 | 157,722 | -1.05(-2.26%) |
Jul 02, 2009 | 46.42 | 47.11 | 46.00 | 46.41 | 333,164 | -0.40(-0.85%) |
Jul 01, 2009 | 45.99 | 47.44 | 45.99 | 46.81 | 372,428 | +0.58(+1.25%) |
Jun 30, 2009 | 47.45 | 47.78 | 46.14 | 46.23 | 258,927 | -0.74(-1.58%) |
Jun 29, 2009 | 47.00 | 47.83 | 46.77 | 46.97 | 129,497 | -0.04(-0.09%) |
Jun 26, 2009 | 47.17 | 47.17 | 46.30 | 47.01 | 580,774 | +0.02(+0.04%) |
Jun 25, 2009 | 47.00 | 47.88 | 46.42 | 46.99 | 360,256 | -0.74(-1.55%) |
Jun 24, 2009 | 48.35 | 49.03 | 47.40 | 47.73 | 281,705 | -0.41(-0.85%) |
Jun 23, 2009 | 49.32 | 49.67 | 48.02 | 48.14 | 145,040 | -0.79(-1.61%) |
Jun 22, 2009 | 49.52 | 50.39 | 48.82 | 48.93 | 341,679 | -1.07(-2.14%) |
Jun 19, 2009 | 49.69 | 50.17 | 48.87 | 50.00 | 309,457 | +1.00(+2.04%) |
Jun 18, 2009 | 49.71 | 50.28 | 48.82 | 49.00 | 123,659 | -0.61(-1.23%) |
Jun 17, 2009 | 49.35 | 50.66 | 48.57 | 49.61 | 142,123 | +0.26(+0.53%) |
Jun 16, 2009 | 49.92 | 50.11 | 48.49 | 49.35 | 284,003 | -0.40(-0.80%) |
Jun 15, 2009 | 50.03 | 50.18 | 49.01 | 49.75 | 227,581 | -0.51(-1.01%) |
Jun 12, 2009 | 49.66 | 50.36 | 48.31 | 50.26 | 255,705 | +0.46(+0.92%) |
Jun 11, 2009 | 49.28 | 50.44 | 49.20 | 49.80 | 431,558 | +0.76(+1.55%) |
Jun 10, 2009 | 49.05 | 49.22 | 47.84 | 49.04 | 439,529 | +0.02(+0.04%) |
Jun 09, 2009 | 48.37 | 49.37 | 47.66 | 49.02 | 134,735 | +0.91(+1.89%) |
Jun 08, 2009 | 47.50 | 48.50 | 47.00 | 48.11 | 145,800 | +0.12(+0.25%) |
Jun 05, 2009 | 47.90 | 48.40 | 47.12 | 47.99 | 135,546 | +0.09(+0.19%) |
Jun 04, 2009 | 47.16 | 47.98 | 46.82 | 47.90 | 145,905 | +0.80(+1.70%) |
Jun 03, 2009 | 46.77 | 47.12 | 46.08 | 47.10 | 150,565 | +0.19(+0.41%) |
Jun 02, 2009 | 46.52 | 47.02 | 45.75 | 46.91 | 270,536 | +0.09(+0.19%) |
Jun 01, 2009 | 46.52 | 47.62 | 45.19 | 46.82 | 282,100 | +0.99(+2.16%) |
May 29, 2009 | 45.83 | 46.42 | 44.73 | 45.83 | 138,311 | -0.03(-0.07%) |
May 28, 2009 | 46.81 | 46.81 | 44.80 | 45.86 | 107,674 | -0.45(-0.97%) |
May 27, 2009 | 46.77 | 47.48 | 46.04 | 46.31 | 292,804 | -0.69(-1.47%) |
May 26, 2009 | 44.62 | 47.00 | 44.60 | 47.00 | 236,738 | +2.09(+4.65%) |
May 22, 2009 | 45.79 | 46.23 | 44.60 | 44.91 | 93,113 | -0.58(-1.28%) |
May 21, 2009 | 45.69 | 46.12 | 44.64 | 45.49 | 243,555 | -0.57(-1.24%) |
May 20, 2009 | 45.48 | 46.54 | 45.24 | 46.06 | 308,091 | +0.70(+1.54%) |
May 19, 2009 | 44.13 | 45.90 | 44.09 | 45.36 | 225,135 | +0.55(+1.23%) |
May 18, 2009 | 44.56 | 45.00 | 43.92 | 44.81 | 169,789 | +0.56(+1.27%) |
May 15, 2009 | 43.80 | 44.59 | 43.21 | 44.25 | 130,732 | +0.29(+0.66%) |
May 14, 2009 | 43.21 | 44.37 | 42.57 | 43.96 | 285,267 | +1.46(+3.44%) |
May 13, 2009 | 42.89 | 43.78 | 41.69 | 42.50 | 251,279 | -1.01(-2.32%) |
May 12, 2009 | 43.91 | 44.23 | 41.87 | 43.51 | 284,857 | -0.33(-0.75%) |
May 11, 2009 | 43.77 | 44.74 | 42.66 | 43.84 | 187,296 | -0.45(-1.02%) |
May 08, 2009 | 44.65 | 45.20 | 43.06 | 44.29 | 301,646 | +0.10(+0.23%) |
May 07, 2009 | 46.50 | 46.50 | 43.93 | 44.19 | 350,641 | -2.26(-4.87%) |
May 06, 2009 | 47.00 | 47.23 | 45.87 | 46.45 | 212,546 | -0.49(-1.04%) |
May 05, 2009 | 47.54 | 47.62 | 45.97 | 46.94 | 414,790 | -0.96(-2.00%) |
May 04, 2009 | 47.26 | 48.00 | 46.99 | 47.90 | 342,815 | -0.12(-0.25%) |
May 01, 2009 | 47.72 | 48.33 | 45.33 | 48.02 | 264,498 | +0.07(+0.15%) |
Apr 30, 2009 | 44.99 | 49.99 | 44.99 | 47.95 | 1,029,119 | +4.40(+10.10%) |
Apr 29, 2009 | 42.44 | 44.84 | 42.28 | 43.55 | 369,102 | +1.50(+3.57%) |
Apr 28, 2009 | 41.82 | 42.90 | 41.70 | 42.05 | 160,790 | +0.05(+0.12%) |
Apr 27, 2009 | 41.30 | 42.40 | 40.76 | 42.00 | 340,089 | +0.20(+0.48%) |
Apr 24, 2009 | 39.82 | 42.74 | 39.31 | 41.80 | 1,063,809 | +3.78(+9.94%) |
Apr 23, 2009 | 37.60 | 38.39 | 36.83 | 38.02 | 429,452 | +0.63(+1.68%) |
Apr 22, 2009 | 38.74 | 38.74 | 37.29 | 37.39 | 260,272 | -0.50(-1.32%) |
Apr 21, 2009 | 37.25 | 38.22 | 36.98 | 37.89 | 478,102 | +0.59(+1.58%) |
Apr 20, 2009 | 38.85 | 38.85 | 36.83 | 37.30 | 486,447 | -0.67(-1.76%) |
Apr 17, 2009 | 38.75 | 38.98 | 37.21 | 37.97 | 344,022 | -0.71(-1.84%) |
Apr 16, 2009 | 38.39 | 39.13 | 37.60 | 38.68 | 324,511 | +1.29(+3.45%) |
Apr 15, 2009 | 36.79 | 38.29 | 36.79 | 37.39 | 491,737 | +0.58(+1.58%) |
Apr 14, 2009 | 39.55 | 39.94 | 36.23 | 36.81 | 833,998 | -3.19(-7.97%) |
Apr 13, 2009 | 41.16 | 41.25 | 40.00 | 40.00 | 272,992 | -1.40(-3.38%) |
Apr 09, 2009 | 41.33 | 41.81 | 41.00 | 41.40 | 241,445 | +0.70(+1.72%) |
Apr 08, 2009 | 40.31 | 41.10 | 39.54 | 40.70 | 146,979 | +0.49(+1.22%) |
Apr 07, 2009 | 40.55 | 41.26 | 39.67 | 40.21 | 224,135 | -0.73(-1.78%) |
Apr 06, 2009 | 41.02 | 41.11 | 40.25 | 40.94 | 303,588 | -0.68(-1.63%) |
Apr 03, 2009 | 41.89 | 42.00 | 41.18 | 41.62 | 190,071 | -0.22(-0.53%) |
Apr 02, 2009 | 40.19 | 42.38 | 39.23 | 41.84 | 487,832 | +2.51(+6.38%) |
Apr 01, 2009 | 41.66 | 41.66 | 39.11 | 39.33 | 389,227 | -3.10(-7.31%) |
Mar 31, 2009 | 42.10 | 43.25 | 40.86 | 42.43 | 232,779 | +0.80(+1.92%) |
Mar 30, 2009 | 42.00 | 42.19 | 41.23 | 41.63 | 216,990 | -2.67(-6.03%) |
Mar 26, 2009 | 42.92 | 44.30 | 42.81 | 44.30 | 206,580 | +1.70(+3.99%) |
Mar 25, 2009 | 43.07 | 43.86 | 41.39 | 42.60 | 155,319 | -0.09(-0.21%) |
Mar 24, 2009 | 42.36 | 43.66 | 42.36 | 42.69 | 264,238 | -0.29(-0.67%) |
Mar 23, 2009 | 42.07 | 43.04 | 40.81 | 42.98 | 388,457 | +2.14(+5.24%) |
Mar 20, 2009 | 40.51 | 41.56 | 39.78 | 40.84 | 323,358 | +0.54(+1.34%) |
Mar 19, 2009 | 41.29 | 41.29 | 39.66 | 40.30 | 303,351 | -0.64(-1.56%) |
Mar 18, 2009 | 39.89 | 41.21 | 38.75 | 40.94 | 258,341 | +1.11(+2.79%) |
Mar 17, 2009 | 39.23 | 40.20 | 38.44 | 39.83 | 382,285 | +0.46(+1.17%) |
Mar 16, 2009 | 41.16 | 41.33 | 39.37 | 39.37 | 520,730 | -1.63(-3.98%) |
Mar 13, 2009 | 40.66 | 41.10 | 40.50 | 41.00 | 317,184 | +0.12(+0.29%) |
Mar 12, 2009 | 40.60 | 41.51 | 39.56 | 40.88 | 345,708 | +0.26(+0.64%) |
Mar 11, 2009 | 41.14 | 41.44 | 39.93 | 40.62 | 199,257 | -0.45(-1.10%) |
Mar 10, 2009 | 41.36 | 41.73 | 40.59 | 41.07 | 372,056 | +0.31(+0.76%) |
Mar 09, 2009 | 40.56 | 41.08 | 40.47 | 40.76 | 317,221 | +0.01(+0.02%) |
Mar 06, 2009 | 40.87 | 41.05 | 39.90 | 40.75 | 259,709 | +0.22(+0.54%) |
Mar 05, 2009 | 40.25 | 41.00 | 40.17 | 40.53 | 325,974 | -0.28(-0.69%) |
Mar 04, 2009 | 41.10 | 41.23 | 40.02 | 40.81 | 474,252 | +0.20(+0.49%) |
Mar 02, 2009 | 40.59 | 41.29 | 40.20 | 40.61 | 479,167 | -0.66(-1.60%) |
Feb 27, 2009 | 41.24 | 41.92 | 40.50 | 41.27 | 505,673 | -0.93(-2.20%) |
Feb 26, 2009 | 42.56 | 44.20 | 41.49 | 42.20 | 386,804 | -0.30(-0.71%) |
Feb 25, 2009 | 39.68 | 43.34 | 39.50 | 42.50 | 896,734 | +2.48(+6.20%) |
Feb 24, 2009 | 41.65 | 41.65 | 38.67 | 40.02 | 1,984,332 | -6.05(-13.13%) |
Feb 23, 2009 | 44.58 | 46.69 | 44.18 | 46.07 | 561,927 | +1.63(+3.67%) |
Feb 20, 2009 | 44.62 | 44.93 | 42.68 | 44.44 | 737,164 | -0.97(-2.14%) |
Feb 19, 2009 | 46.56 | 46.75 | 45.19 | 45.41 | 200,506 | -1.07(-2.30%) |
Feb 18, 2009 | 46.43 | 47.42 | 45.81 | 46.48 | 268,014 | +0.17(+0.37%) |
Feb 17, 2009 | 46.55 | 47.24 | 45.62 | 46.31 | 319,276 | -1.24(-2.61%) |
Feb 13, 2009 | 47.93 | 48.66 | 47.22 | 47.55 | 120,520 | -0.21(-0.44%) |
Feb 12, 2009 | 46.90 | 47.99 | 46.45 | 47.76 | 238,318 | +0.74(+1.57%) |
Feb 11, 2009 | 47.70 | 48.23 | 46.55 | 47.02 | 271,853 | -0.79(-1.65%) |
Feb 10, 2009 | 49.01 | 50.09 | 47.53 | 47.81 | 254,933 | -1.57(-3.18%) |
Feb 09, 2009 | 48.42 | 49.56 | 47.90 | 49.38 | 229,270 | +0.66(+1.35%) |
Feb 06, 2009 | 49.20 | 50.13 | 48.01 | 48.72 | 363,645 | -0.64(-1.30%) |
Feb 05, 2009 | 49.42 | 50.14 | 48.15 | 49.36 | 271,935 | -0.34(-0.68%) |
Feb 04, 2009 | 50.01 | 50.20 | 49.11 | 49.70 | 248,804 | -0.33(-0.66%) |
Feb 03, 2009 | 49.87 | 50.41 | 48.54 | 50.03 | 358,757 | +0.31(+0.62%) |