Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 52.49 | 51.73 | 51.73 | 51.73 | 88,752 | -0.66(-1.25%) |
Dec 30, 2009 | 52.20 | 52.53 | 52.02 | 52.39 | 174,409 | +0.01(+0.01%) |
Dec 29, 2009 | 52.56 | 52.79 | 52.27 | 52.38 | 130,191 | -0.03(-0.06%) |
Dec 28, 2009 | 52.76 | 52.78 | 52.24 | 52.41 | 110,515 | -0.02(-0.03%) |
Dec 24, 2009 | 52.14 | 52.56 | 52.14 | 52.43 | 72,176 | +0.40(+0.76%) |
Dec 23, 2009 | 51.35 | 52.06 | 51.29 | 52.03 | 117,105 | +0.79(+1.54%) |
Dec 22, 2009 | 51.08 | 51.49 | 50.86 | 51.24 | 140,532 | -0.39(-0.75%) |
Dec 21, 2009 | 51.33 | 51.89 | 51.33 | 51.63 | 154,993 | +0.59(+1.17%) |
Dec 18, 2009 | 51.20 | 51.41 | 50.50 | 51.03 | 121,161 | +0.07(+0.13%) |
Dec 17, 2009 | 51.67 | 51.74 | 50.93 | 50.96 | 165,584 | -1.14(-2.19%) |
Dec 16, 2009 | 51.92 | 52.42 | 51.92 | 52.11 | 163,593 | +0.51(+0.99%) |
Dec 15, 2009 | 51.87 | 52.50 | 51.49 | 51.60 | 120,651 | -0.52(-1.00%) |
Dec 14, 2009 | 51.93 | 52.14 | 51.87 | 52.11 | 296,050 | +0.81(+1.58%) |
Dec 11, 2009 | 51.31 | 51.66 | 50.89 | 51.31 | 381,842 | +0.08(+0.16%) |
Dec 10, 2009 | 51.57 | 51.89 | 51.02 | 51.22 | 296,974 | -0.15(-0.30%) |
Dec 09, 2009 | 50.72 | 51.38 | 50.32 | 51.37 | 169,970 | +0.68(+1.34%) |
Dec 08, 2009 | 51.12 | 51.28 | 50.57 | 50.70 | 161,559 | -0.79(-1.54%) |
Dec 07, 2009 | 51.26 | 51.97 | 51.14 | 51.49 | 151,132 | +0.15(+0.30%) |
Dec 04, 2009 | 52.53 | 52.74 | 50.54 | 51.34 | 325,662 | -0.43(-0.83%) |
Dec 03, 2009 | 52.76 | 52.87 | 51.70 | 51.76 | 213,743 | -0.85(-1.62%) |
Dec 02, 2009 | 51.97 | 52.82 | 51.97 | 52.62 | 243,901 | +0.72(+1.38%) |
Dec 01, 2009 | 51.74 | 52.24 | 51.67 | 51.90 | 198,231 | +0.87(+1.70%) |
Nov 30, 2009 | 51.04 | 51.20 | 50.43 | 51.03 | 264,363 | +0.24(+0.48%) |
Nov 27, 2009 | 50.34 | 51.32 | 50.05 | 50.79 | 125,057 | -1.24(-2.38%) |
Nov 25, 2009 | 51.52 | 52.08 | 51.36 | 52.02 | 196,886 | +0.71(+1.38%) |
Nov 24, 2009 | 51.45 | 51.49 | 50.82 | 51.31 | 284,367 | -0.14(-0.27%) |
Nov 23, 2009 | 51.67 | 52.23 | 51.26 | 51.45 | 246,223 | +0.46(+0.90%) |
Nov 20, 2009 | 50.51 | 51.10 | 50.33 | 50.99 | 289,312 | -0.01(-0.01%) |
Nov 19, 2009 | 51.23 | 51.27 | 50.22 | 51.00 | 239,005 | -0.80(-1.55%) |
Nov 18, 2009 | 51.87 | 52.15 | 51.44 | 51.80 | 233,301 | -0.02(-0.03%) |
Nov 17, 2009 | 51.16 | 51.87 | 50.84 | 51.82 | 297,531 | +0.45(+0.88%) |
Nov 16, 2009 | 50.64 | 51.60 | 50.56 | 51.37 | 338,726 | +1.21(+2.40%) |
Nov 13, 2009 | 49.93 | 50.51 | 49.64 | 50.16 | 364,427 | +0.36(+0.72%) |
Nov 12, 2009 | 50.32 | 50.72 | 49.63 | 49.80 | 397,411 | -0.49(-0.97%) |
Nov 11, 2009 | 50.35 | 50.77 | 50.07 | 50.29 | 253,116 | +0.43(+0.87%) |
Nov 10, 2009 | 49.70 | 50.05 | 49.06 | 49.86 | 343,797 | +0.05(+0.09%) |
Nov 09, 2009 | 48.96 | 49.81 | 48.87 | 49.81 | 284,095 | +1.55(+3.21%) |
Nov 06, 2009 | 47.71 | 48.78 | 47.59 | 48.26 | 263,377 | +0.16(+0.33%) |
Nov 05, 2009 | 47.23 | 48.10 | 47.18 | 48.10 | 156,777 | +1.21(+2.59%) |
Nov 04, 2009 | 47.47 | 47.90 | 46.81 | 46.89 | 353,483 | -0.05(-0.11%) |
Nov 03, 2009 | 45.94 | 47.08 | 45.60 | 46.94 | 515,517 | +0.66(+1.42%) |
Nov 02, 2009 | 46.23 | 47.20 | 45.33 | 46.29 | 578,895 | +0.40(+0.86%) |
Oct 30, 2009 | 47.50 | 47.52 | 45.55 | 45.89 | 507,171 | -1.78(-3.74%) |
Oct 29, 2009 | 46.80 | 47.88 | 46.80 | 47.67 | 208,372 | +1.45(+3.14%) |
Oct 28, 2009 | 47.64 | 47.90 | 46.16 | 46.23 | 337,983 | -1.63(-3.41%) |
Oct 27, 2009 | 48.38 | 48.64 | 47.84 | 47.86 | 285,686 | -0.49(-1.01%) |
Oct 26, 2009 | 49.60 | 50.30 | 48.21 | 48.35 | 234,059 | -1.12(-2.27%) |
Oct 23, 2009 | 49.74 | 49.84 | 49.27 | 49.47 | 217,201 | -1.02(-2.02%) |
Oct 22, 2009 | 49.81 | 50.70 | 49.11 | 50.49 | 185,335 | +0.68(+1.37%) |
Oct 21, 2009 | 50.37 | 51.02 | 49.79 | 49.80 | 190,481 | -0.70(-1.39%) |
Oct 20, 2009 | 49.96 | 50.50 | 49.96 | 50.50 | 167,150 | -0.53(-1.05%) |
Oct 19, 2009 | 50.51 | 51.23 | 50.36 | 51.04 | 169,304 | +0.65(+1.29%) |
Oct 16, 2009 | 50.63 | 50.76 | 50.22 | 50.39 | 164,595 | -0.66(-1.29%) |
Oct 15, 2009 | 50.57 | 51.11 | 50.36 | 51.05 | 158,910 | +0.21(+0.41%) |
Oct 14, 2009 | 50.50 | 50.99 | 50.28 | 50.84 | 167,337 | +0.99(+1.99%) |
Oct 13, 2009 | 49.52 | 49.96 | 49.03 | 49.85 | 165,636 | +0.26(+0.52%) |
Oct 12, 2009 | 50.05 | 50.25 | 49.36 | 49.59 | 135,671 | +0.11(+0.22%) |
Oct 09, 2009 | 49.42 | 49.62 | 49.01 | 49.48 | 163,389 | +0.03(+0.06%) |
Oct 08, 2009 | 49.16 | 49.67 | 48.75 | 49.45 | 187,597 | +1.02(+2.11%) |
Oct 07, 2009 | 48.17 | 48.66 | 47.97 | 48.43 | 102,150 | +0.18(+0.36%) |
Oct 06, 2009 | 48.09 | 48.74 | 47.67 | 48.25 | 130,921 | +0.92(+1.95%) |
Oct 05, 2009 | 46.61 | 47.53 | 46.39 | 47.33 | 124,505 | +1.01(+2.19%) |
Oct 02, 2009 | 45.95 | 46.84 | 45.74 | 46.32 | 253,808 | -0.31(-0.67%) |
Oct 01, 2009 | 48.44 | 48.44 | 46.63 | 46.63 | 288,283 | -1.91(-3.94%) |
Sep 30, 2009 | 49.28 | 49.28 | 48.00 | 48.54 | 204,974 | -0.37(-0.76%) |
Sep 29, 2009 | 48.93 | 49.54 | 48.72 | 48.92 | 166,597 | +0.10(+0.20%) |
Sep 28, 2009 | 47.93 | 49.12 | 47.93 | 48.82 | 109,323 | +0.99(+2.07%) |
Sep 25, 2009 | 48.16 | 48.28 | 47.59 | 47.83 | 183,943 | -0.56(-1.15%) |
Sep 24, 2009 | 49.50 | 49.64 | 48.06 | 48.38 | 195,343 | -0.92(-1.87%) |
Sep 23, 2009 | 50.43 | 50.47 | 49.31 | 49.31 | 167,260 | -1.01(-2.02%) |
Sep 22, 2009 | 50.28 | 50.58 | 50.09 | 50.32 | 194,460 | +0.56(+1.12%) |
Sep 21, 2009 | 49.55 | 49.96 | 49.00 | 49.77 | 128,602 | -0.42(-0.84%) |
Sep 18, 2009 | 50.48 | 50.51 | 49.86 | 50.18 | 115,510 | -0.01(-0.02%) |
Sep 17, 2009 | 50.53 | 51.13 | 49.96 | 50.19 | 158,530 | -0.04(-0.08%) |
Sep 16, 2009 | 50.13 | 50.67 | 49.81 | 50.23 | 228,832 | +0.52(+1.04%) |
Sep 15, 2009 | 48.56 | 49.84 | 48.48 | 49.71 | 173,158 | +1.12(+2.31%) |
Sep 14, 2009 | 47.39 | 48.59 | 47.18 | 48.59 | 168,748 | +0.71(+1.49%) |
Sep 11, 2009 | 48.09 | 48.42 | 47.53 | 47.88 | 192,365 | -0.03(-0.07%) |
Sep 10, 2009 | 47.06 | 47.91 | 46.55 | 47.91 | 210,252 | +0.46(+0.96%) |
Sep 09, 2009 | 47.27 | 47.61 | 46.85 | 47.45 | 200,591 | +0.33(+0.70%) |
Sep 08, 2009 | 47.10 | 47.39 | 46.80 | 47.13 | 191,724 | +0.73(+1.56%) |
Sep 04, 2009 | 45.86 | 46.41 | 45.30 | 46.40 | 168,778 | +0.59(+1.30%) |
Sep 03, 2009 | 45.39 | 45.81 | 44.89 | 45.81 | 130,254 | +0.81(+1.80%) |
Sep 02, 2009 | 44.61 | 45.20 | 44.27 | 45.00 | 141,317 | +0.33(+0.73%) |
Sep 01, 2009 | 45.65 | 46.55 | 44.61 | 44.67 | 228,808 | -1.29(-2.80%) |
Aug 31, 2009 | 46.06 | 46.06 | 45.53 | 45.96 | 119,673 | -0.64(-1.38%) |
Aug 28, 2009 | 46.91 | 46.98 | 46.15 | 46.60 | 164,056 | +0.21(+0.44%) |
Aug 27, 2009 | 46.16 | 46.66 | 45.31 | 46.39 | 127,510 | +0.21(+0.46%) |
Aug 26, 2009 | 46.23 | 46.71 | 45.86 | 46.18 | 131,640 | -0.22(-0.46%) |
Aug 25, 2009 | 46.86 | 47.26 | 46.26 | 46.39 | 215,356 | -0.09(-0.19%) |
Aug 24, 2009 | 47.17 | 47.48 | 46.39 | 46.48 | 312,280 | -0.40(-0.86%) |
Aug 21, 2009 | 46.30 | 46.91 | 46.19 | 46.89 | 149,137 | +1.18(+2.58%) |
Aug 20, 2009 | 45.54 | 45.87 | 45.39 | 45.71 | 142,710 | +0.23(+0.50%) |
Aug 19, 2009 | 44.33 | 45.78 | 44.17 | 45.48 | 179,485 | +0.47(+1.05%) |
Aug 18, 2009 | 44.46 | 45.13 | 44.40 | 45.01 | 144,731 | +0.87(+1.97%) |
Aug 17, 2009 | 44.79 | 44.90 | 44.07 | 44.14 | 267,593 | -1.92(-4.17%) |
Aug 14, 2009 | 47.20 | 47.29 | 45.58 | 46.06 | 195,265 | -1.14(-2.41%) |
Aug 13, 2009 | 46.62 | 47.29 | 46.52 | 47.19 | 158,815 | +0.89(+1.93%) |
Aug 12, 2009 | 45.56 | 46.68 | 45.47 | 46.30 | 113,722 | +0.58(+1.27%) |
Aug 11, 2009 | 45.75 | 45.95 | 45.26 | 45.72 | 137,518 | -0.18(-0.40%) |
Aug 10, 2009 | 46.54 | 46.61 | 45.62 | 45.91 | 160,898 | -0.77(-1.65%) |
Aug 07, 2009 | 46.85 | 47.04 | 45.90 | 46.68 | 178,410 | +0.43(+0.94%) |
Aug 06, 2009 | 46.90 | 47.10 | 45.81 | 46.24 | 166,781 | -0.38(-0.82%) |
Aug 05, 2009 | 46.56 | 46.78 | 45.77 | 46.62 | 179,165 | +0.43(+0.94%) |
Aug 04, 2009 | 46.36 | 46.68 | 45.77 | 46.19 | 266,675 | -0.19(-0.42%) |
Aug 03, 2009 | 45.49 | 46.45 | 45.45 | 46.38 | 300,777 | +1.70(+3.80%) |
Jul 31, 2009 | 44.42 | 45.21 | 44.21 | 44.68 | 189,852 | +0.37(+0.83%) |
Jul 30, 2009 | 43.91 | 44.78 | 43.88 | 44.32 | 143,458 | +1.21(+2.81%) |
Jul 29, 2009 | 43.52 | 43.54 | 42.80 | 43.11 | 126,159 | -0.95(-2.15%) |
Jul 28, 2009 | 43.77 | 44.25 | 43.26 | 44.05 | 165,409 | -0.26(-0.59%) |
Jul 27, 2009 | 44.45 | 44.66 | 43.94 | 44.31 | 205,970 | +0.03(+0.07%) |
Jul 24, 2009 | 43.72 | 44.28 | 43.40 | 44.28 | 1,101 | +0.37(+0.85%) |
Jul 23, 2009 | 42.51 | 44.17 | 42.44 | 43.91 | 196,059 | +1.41(+3.32%) |
Jul 22, 2009 | 42.05 | 42.73 | 41.84 | 42.50 | 178,126 | +0.13(+0.31%) |
Jul 21, 2009 | 42.55 | 42.98 | 41.47 | 42.37 | 581,076 | +0.46(+1.09%) |
Jul 20, 2009 | 41.56 | 42.04 | 41.26 | 41.91 | 250,073 | +0.82(+1.99%) |
Jul 17, 2009 | 40.90 | 41.42 | 40.66 | 41.09 | 248,571 | +0.11(+0.28%) |
Jul 16, 2009 | 40.37 | 41.14 | 40.26 | 40.98 | 236,645 | +0.77(+1.92%) |
Jul 15, 2009 | 39.45 | 40.28 | 39.35 | 40.21 | 238,766 | +1.62(+4.19%) |
Jul 14, 2009 | 38.51 | 38.86 | 38.14 | 38.59 | 312,069 | +0.30(+0.78%) |
Jul 13, 2009 | 37.29 | 38.37 | 37.29 | 38.29 | 325,135 | +0.88(+2.37%) |
Jul 10, 2009 | 37.26 | 37.77 | 36.65 | 37.41 | 314,267 | -0.11(-0.28%) |
Jul 09, 2009 | 37.60 | 37.90 | 37.33 | 37.51 | 386,079 | +0.34(+0.92%) |
Jul 08, 2009 | 37.51 | 37.93 | 36.52 | 37.17 | 310,741 | -0.20(-0.53%) |
Jul 07, 2009 | 38.38 | 38.45 | 37.35 | 37.37 | 183,302 | -0.99(-2.58%) |
Jul 06, 2009 | 38.31 | 38.39 | 37.61 | 38.36 | 197,479 | -0.52(-1.33%) |
Jul 02, 2009 | 39.28 | 39.46 | 38.73 | 38.88 | 179,106 | -0.91(-2.28%) |
Jul 01, 2009 | 40.10 | 40.68 | 39.76 | 39.79 | 248,768 | +0.10(+0.25%) |
Jun 30, 2009 | 40.49 | 40.49 | 39.46 | 39.69 | 245,530 | -0.46(-1.14%) |
Jun 29, 2009 | 39.96 | 40.34 | 39.51 | 40.15 | 171,878 | +0.38(+0.95%) |
Jun 26, 2009 | 39.56 | 39.98 | 39.44 | 39.77 | 213,882 | +0.01(+0.03%) |
Jun 25, 2009 | 38.98 | 39.76 | 38.92 | 39.76 | 307,587 | +0.94(+2.42%) |
Jun 24, 2009 | 38.94 | 39.66 | 38.57 | 38.82 | 430,321 | +0.37(+0.97%) |
Jun 23, 2009 | 38.05 | 38.67 | 37.66 | 38.45 | 267,375 | +0.56(+1.49%) |
Jun 22, 2009 | 39.37 | 39.51 | 37.88 | 37.88 | 340,920 | -2.18(-5.45%) |
Jun 19, 2009 | 40.46 | 40.67 | 39.76 | 40.06 | 215,324 | +0.02(+0.04%) |
Jun 18, 2009 | 39.81 | 40.54 | 39.47 | 40.05 | 256,302 | +0.24(+0.61%) |
Jun 17, 2009 | 40.12 | 40.33 | 39.19 | 39.80 | 315,589 | -0.49(-1.21%) |
Jun 16, 2009 | 41.73 | 41.82 | 40.21 | 40.29 | 345,076 | -1.09(-2.64%) |
Jun 15, 2009 | 42.27 | 42.34 | 41.07 | 41.38 | 428,114 | -1.43(-3.35%) |
Jun 12, 2009 | 42.88 | 43.04 | 42.40 | 42.82 | 223,195 | -0.54(-1.25%) |
Jun 11, 2009 | 42.91 | 43.82 | 42.90 | 43.36 | 391,957 | +0.54(+1.26%) |
Jun 10, 2009 | 43.40 | 43.43 | 41.92 | 42.82 | 441,260 | +0.02(+0.04%) |
Jun 09, 2009 | 42.28 | 43.09 | 42.00 | 42.80 | 280,543 | +0.95(+2.28%) |
Jun 08, 2009 | 41.49 | 42.14 | 41.07 | 41.85 | 433,265 | -0.49(-1.15%) |
Jun 05, 2009 | 43.36 | 43.36 | 41.80 | 42.34 | 414,556 | -0.30(-0.70%) |
Jun 04, 2009 | 42.02 | 42.88 | 41.65 | 42.63 | 448,522 | +0.88(+2.10%) |
Jun 03, 2009 | 42.52 | 42.59 | 41.19 | 41.76 | 291,333 | -1.48(-3.42%) |
Jun 02, 2009 | 42.90 | 43.37 | 42.59 | 43.23 | 346,128 | +0.39(+0.90%) |
Jun 01, 2009 | 42.33 | 43.14 | 42.14 | 42.85 | 354,568 | +1.34(+3.23%) |
May 29, 2009 | 40.78 | 41.50 | 40.62 | 41.50 | 183,015 | +1.11(+2.76%) |
May 28, 2009 | 40.34 | 40.57 | 39.51 | 40.39 | 168,166 | +0.54(+1.36%) |
May 27, 2009 | 40.83 | 41.22 | 39.83 | 39.85 | 300,708 | -1.22(-2.98%) |
May 26, 2009 | 39.96 | 41.25 | 39.45 | 41.07 | 172,522 | +0.85(+2.12%) |
May 22, 2009 | 40.37 | 40.70 | 39.93 | 40.22 | 170,621 | -0.02(-0.04%) |
May 21, 2009 | 40.53 | 40.53 | 39.70 | 40.24 | 228,266 | -0.98(-2.39%) |
May 20, 2009 | 41.62 | 42.79 | 41.08 | 41.22 | 318,960 | +0.19(+0.46%) |
May 19, 2009 | 40.62 | 41.45 | 40.57 | 41.03 | 161,884 | +0.44(+1.09%) |
May 18, 2009 | 39.67 | 40.60 | 39.47 | 40.59 | 177,484 | +1.45(+3.70%) |
May 15, 2009 | 39.14 | 39.97 | 38.73 | 39.14 | 193,252 | -0.08(-0.19%) |
May 14, 2009 | 38.46 | 39.61 | 38.25 | 39.22 | 153,750 | +0.59(+1.54%) |
May 13, 2009 | 39.67 | 39.69 | 38.31 | 38.62 | 193,099 | -1.93(-4.76%) |
May 12, 2009 | 40.43 | 40.72 | 39.73 | 40.55 | 157,831 | +0.33(+0.82%) |
May 11, 2009 | 40.49 | 40.50 | 39.73 | 40.22 | 493,342 | -0.80(-1.95%) |
May 08, 2009 | 40.63 | 41.16 | 40.18 | 41.02 | 309,872 | +1.13(+2.83%) |
May 07, 2009 | 41.80 | 41.91 | 39.51 | 39.89 | 595,331 | -1.27(-3.08%) |
May 06, 2009 | 41.91 | 41.91 | 40.88 | 41.16 | 525,701 | +0.06(+0.15%) |
May 05, 2009 | 41.62 | 41.62 | 40.50 | 41.10 | 305,726 | -0.16(-0.39%) |
May 04, 2009 | 41.05 | 41.28 | 40.86 | 41.26 | 453,921 | +2.39(+6.14%) |
May 01, 2009 | 39.15 | 39.70 | 38.59 | 38.87 | 380,167 | -0.04(-0.10%) |
Apr 30, 2009 | 38.73 | 39.38 | 38.61 | 38.91 | 450,845 | +0.92(+2.41%) |
Apr 29, 2009 | 37.60 | 38.35 | 37.46 | 37.99 | 377,209 | +0.98(+2.66%) |
Apr 28, 2009 | 36.99 | 37.49 | 36.54 | 37.01 | 412,204 | -0.37(-0.98%) |
Apr 27, 2009 | 37.29 | 37.84 | 36.91 | 37.38 | 210,267 | -0.66(-1.74%) |
Apr 24, 2009 | 36.81 | 38.33 | 36.81 | 38.04 | 340,306 | +1.57(+4.31%) |
Apr 23, 2009 | 36.63 | 36.74 | 35.97 | 36.47 | 364,822 | +0.01(+0.02%) |
Apr 22, 2009 | 35.83 | 37.55 | 35.68 | 36.46 | 386,071 | +0.31(+0.84%) |
Apr 21, 2009 | 35.01 | 36.25 | 34.77 | 36.16 | 311,369 | +0.93(+2.64%) |
Apr 20, 2009 | 36.64 | 36.65 | 35.07 | 35.23 | 194,887 | -1.96(-5.27%) |
Apr 17, 2009 | 37.35 | 37.35 | 36.68 | 37.19 | 156,607 | +0.13(+0.35%) |
Apr 16, 2009 | 37.36 | 37.36 | 36.23 | 37.06 | 170,642 | +0.32(+0.87%) |
Apr 15, 2009 | 35.87 | 36.74 | 35.79 | 36.74 | 145,095 | +0.72(+2.01%) |
Apr 14, 2009 | 36.48 | 36.91 | 35.97 | 36.01 | 126,235 | -0.83(-2.26%) |
Apr 13, 2009 | 36.59 | 37.10 | 35.80 | 36.84 | 127,578 | +0.37(+1.02%) |
Apr 09, 2009 | 36.16 | 36.52 | 35.76 | 36.47 | 122,673 | +1.64(+4.70%) |
Apr 08, 2009 | 34.48 | 34.91 | 34.07 | 34.83 | 111,931 | +0.54(+1.57%) |
Apr 07, 2009 | 34.78 | 34.87 | 34.22 | 34.30 | 81,253 | -1.23(-3.46%) |
Apr 06, 2009 | 35.77 | 35.81 | 34.79 | 35.52 | 134,342 | -0.68(-1.88%) |
Apr 03, 2009 | 35.48 | 36.20 | 35.09 | 36.20 | 106,906 | +0.59(+1.65%) |
Apr 02, 2009 | 35.42 | 36.23 | 35.25 | 35.62 | 157,476 | +1.14(+3.30%) |
Apr 01, 2009 | 33.10 | 34.73 | 32.66 | 34.48 | 122,741 | +0.98(+2.91%) |
Mar 31, 2009 | 33.61 | 34.01 | 33.02 | 33.50 | 108,261 | +0.26(+0.78%) |
Mar 30, 2009 | 34.32 | 34.32 | 32.74 | 33.24 | 208,479 | -2.17(-6.12%) |
Mar 26, 2009 | 34.58 | 35.47 | 34.38 | 35.41 | 341,135 | +1.46(+4.31%) |
Mar 25, 2009 | 33.87 | 34.71 | 32.95 | 33.94 | 269,911 | +0.38(+1.14%) |
Mar 24, 2009 | 33.37 | 34.08 | 32.96 | 33.56 | 222,850 | -0.17(-0.50%) |
Mar 23, 2009 | 32.95 | 33.73 | 32.89 | 33.73 | 178,771 | +2.03(+6.40%) |
Mar 20, 2009 | 32.68 | 32.72 | 31.46 | 31.70 | 165,447 | -0.76(-2.33%) |
Mar 19, 2009 | 32.62 | 33.00 | 32.30 | 32.46 | 344,351 | +0.47(+1.48%) |
Mar 18, 2009 | 31.24 | 32.11 | 30.47 | 31.98 | 228,193 | +0.98(+3.17%) |
Mar 17, 2009 | 30.51 | 31.00 | 30.10 | 31.00 | 126,404 | +0.30(+0.97%) |
Mar 16, 2009 | 30.76 | 31.57 | 30.66 | 30.70 | 142,754 | +0.20(+0.65%) |
Mar 13, 2009 | 30.73 | 30.73 | 29.67 | 30.50 | 0 | +0.22(+0.73%) |
Mar 12, 2009 | 29.40 | 30.41 | 28.96 | 30.28 | 169,228 | +0.70(+2.37%) |
Mar 11, 2009 | 29.41 | 29.85 | 29.02 | 29.58 | 274,529 | +0.69(+2.38%) |
Mar 10, 2009 | 27.39 | 28.97 | 27.39 | 28.89 | 239,645 | +1.75(+6.46%) |
Mar 09, 2009 | 27.00 | 27.81 | 26.97 | 27.14 | 267,547 | -0.21(-0.75%) |
Mar 06, 2009 | 27.60 | 28.04 | 26.65 | 27.35 | 0 | +0.11(+0.39%) |
Mar 05, 2009 | 27.60 | 28.02 | 26.98 | 27.24 | 124,327 | -1.06(-3.75%) |
Mar 04, 2009 | 28.00 | 28.80 | 28.00 | 28.30 | 326,910 | +1.09(+4.01%) |
Mar 02, 2009 | 28.53 | 28.76 | 27.10 | 27.21 | 294,937 | -2.07(-7.09%) |
Feb 27, 2009 | 28.96 | 29.99 | 28.86 | 29.28 | 0 | -0.16(-0.54%) |
Feb 26, 2009 | 30.04 | 30.64 | 29.36 | 29.44 | 412,589 | -0.18(-0.59%) |
Feb 25, 2009 | 30.25 | 30.41 | 29.42 | 29.62 | 564,632 | -0.50(-1.67%) |
Feb 24, 2009 | 29.28 | 30.34 | 28.90 | 30.12 | 482,828 | +1.05(+3.62%) |
Feb 23, 2009 | 31.26 | 31.26 | 28.97 | 29.07 | 504,319 | -1.92(-6.20%) |
Feb 20, 2009 | 30.28 | 31.30 | 30.28 | 30.99 | 884,340 | +0.14(+0.47%) |
Feb 19, 2009 | 31.57 | 32.04 | 30.85 | 30.85 | 449,439 | -0.37(-1.20%) |
Feb 18, 2009 | 31.71 | 31.71 | 30.73 | 31.22 | 446,847 | -0.15(-0.49%) |
Feb 17, 2009 | 31.78 | 31.96 | 31.37 | 31.37 | 291,104 | -1.63(-4.95%) |
Feb 13, 2009 | 33.42 | 33.59 | 32.89 | 33.01 | 226,464 | -0.41(-1.23%) |
Feb 12, 2009 | 32.53 | 33.46 | 32.11 | 33.42 | 451,143 | +0.34(+1.04%) |
Feb 11, 2009 | 33.37 | 33.72 | 32.55 | 33.08 | 741,692 | +0.01(+0.02%) |
Feb 10, 2009 | 34.61 | 35.11 | 32.73 | 33.07 | 849,959 | -1.52(-4.39%) |
Feb 09, 2009 | 34.71 | 35.29 | 34.21 | 34.59 | 440,310 | -0.07(-0.20%) |
Feb 06, 2009 | 34.03 | 34.83 | 33.78 | 34.65 | 539,344 | +1.11(+3.30%) |
Feb 05, 2009 | 32.76 | 33.93 | 32.34 | 33.55 | 816,147 | +0.76(+2.33%) |
Feb 04, 2009 | 32.67 | 33.57 | 32.67 | 32.79 | 574,495 | +0.52(+1.61%) |
Feb 03, 2009 | 31.94 | 32.44 | 31.78 | 32.27 | 182,767 | +0.63(+1.98%) |
Feb 02, 2009 | 31.52 | 32.19 | 31.27 | 31.64 | 140,275 | -0.43(-1.36%) |
Jan 30, 2009 | 33.35 | 33.38 | 31.86 | 32.08 | 0 | -1.24(-3.71%) |
Jan 29, 2009 | 33.77 | 33.90 | 33.19 | 33.31 | 215,625 | -0.94(-2.74%) |
Jan 28, 2009 | 33.83 | 34.65 | 33.83 | 34.25 | 285,456 | +1.05(+3.15%) |
Jan 27, 2009 | 33.27 | 33.63 | 32.73 | 33.20 | 276,589 | +0.27(+0.83%) |
Jan 26, 2009 | 33.46 | 34.33 | 32.69 | 32.93 | 260,872 | -0.37(-1.10%) |
Jan 23, 2009 | 31.99 | 33.85 | 31.95 | 33.30 | 330,736 | +0.57(+1.75%) |
Jan 22, 2009 | 32.69 | 33.22 | 32.24 | 32.72 | 340,371 | -0.63(-1.90%) |
Jan 21, 2009 | 32.51 | 33.37 | 31.76 | 33.36 | 286,601 | +1.34(+4.19%) |
Jan 20, 2009 | 33.81 | 33.85 | 31.95 | 32.01 | 393,826 | -2.03(-5.96%) |
Jan 16, 2009 | 34.43 | 34.49 | 33.02 | 34.04 | 418,000 | +0.51(+1.52%) |
Jan 15, 2009 | 32.80 | 33.84 | 31.72 | 33.53 | 211,291 | +0.88(+2.71%) |
Jan 14, 2009 | 33.25 | 34.19 | 32.41 | 32.65 | 189,924 | -1.43(-4.21%) |
Jan 13, 2009 | 33.79 | 34.37 | 33.56 | 34.08 | 195,882 | +0.09(+0.27%) |
Jan 12, 2009 | 35.21 | 35.21 | 33.72 | 33.99 | 151,935 | -1.44(-4.07%) |
Jan 09, 2009 | 36.48 | 36.50 | 35.36 | 35.43 | 188,431 | -0.92(-2.54%) |
Jan 08, 2009 | 35.78 | 36.38 | 35.56 | 36.35 | 120,133 | +0.31(+0.87%) |
Jan 07, 2009 | 36.63 | 36.95 | 35.85 | 36.04 | 190,173 | -0.70(-1.91%) |
Jan 06, 2009 | 36.72 | 37.29 | 36.03 | 36.74 | 351,590 | +0.71(+1.97%) |
Jan 05, 2009 | 35.77 | 36.61 | 35.23 | 36.03 | 316,016 | +0.10(+0.28%) |
Jan 02, 2009 | 34.72 | 36.10 | 34.53 | 35.94 | 0 | +1.30(+3.77%) |