Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 45.41 | 45.18 | 45.18 | 45.18 | 51,000 | -0.37(-0.82%) |
Dec 30, 2009 | 46.01 | 46.01 | 44.51 | 45.56 | 57,399 | -0.45(-0.97%) |
Dec 29, 2009 | 46.08 | 46.31 | 45.26 | 46.01 | 32,154 | -0.30(-0.65%) |
Dec 28, 2009 | 45.63 | 46.68 | 45.33 | 46.31 | 69,610 | +0.60(+1.31%) |
Dec 24, 2009 | 46.16 | 46.83 | 45.26 | 45.71 | 45,396 | -0.67(-1.45%) |
Dec 23, 2009 | 44.59 | 46.53 | 44.44 | 46.38 | 107,543 | +1.79(+4.02%) |
Dec 22, 2009 | 44.89 | 45.48 | 43.99 | 44.59 | 78,614 | -0.52(-1.16%) |
Dec 21, 2009 | 44.21 | 45.48 | 43.92 | 45.11 | 181,072 | +1.57(+3.60%) |
Dec 18, 2009 | 43.77 | 44.59 | 42.94 | 43.54 | 85,239 | -0.30(-0.68%) |
Dec 17, 2009 | 43.62 | 43.99 | 42.94 | 43.84 | 45,379 | -0.30(-0.68%) |
Dec 16, 2009 | 44.29 | 44.81 | 43.77 | 44.14 | 36,175 | -0.30(-0.67%) |
Dec 15, 2009 | 44.21 | 44.66 | 43.09 | 44.44 | 63,391 | +0.07(+0.17%) |
Dec 14, 2009 | 43.84 | 44.59 | 43.62 | 44.36 | 62,442 | +1.12(+2.59%) |
Dec 11, 2009 | 43.47 | 43.99 | 42.65 | 43.24 | 41,037 | +0.15(+0.35%) |
Dec 10, 2009 | 43.92 | 43.92 | 42.57 | 43.09 | 55,893 | -0.22(-0.52%) |
Dec 09, 2009 | 43.47 | 44.81 | 42.94 | 43.32 | 49,269 | -0.22(-0.51%) |
Dec 08, 2009 | 44.44 | 44.59 | 43.32 | 43.54 | 54,782 | -0.90(-2.02%) |
Dec 07, 2009 | 44.29 | 45.11 | 44.14 | 44.44 | 45,774 | -0.22(-0.50%) |
Dec 04, 2009 | 46.53 | 46.53 | 44.59 | 44.66 | 111,863 | -0.60(-1.32%) |
Dec 03, 2009 | 45.63 | 46.83 | 44.89 | 45.26 | 96,847 | +0.67(+1.51%) |
Dec 02, 2009 | 45.11 | 46.68 | 44.36 | 44.59 | 97,598 | -0.82(-1.81%) |
Dec 01, 2009 | 43.77 | 45.78 | 43.69 | 45.41 | 105,740 | +2.24(+5.19%) |
Nov 30, 2009 | 42.42 | 43.54 | 41.60 | 43.17 | 75,032 | +0.67(+1.58%) |
Nov 27, 2009 | 42.79 | 42.94 | 41.67 | 42.50 | 70,785 | -1.49(-3.40%) |
Nov 25, 2009 | 44.06 | 44.51 | 43.47 | 43.99 | 59,527 | +0.37(+0.86%) |
Nov 24, 2009 | 45.93 | 45.93 | 43.32 | 43.62 | 200,372 | -2.09(-4.58%) |
Nov 23, 2009 | 45.71 | 46.52 | 45.26 | 45.71 | 132,360 | +0.75(+1.66%) |
Nov 20, 2009 | 43.54 | 45.93 | 43.17 | 44.96 | 136,420 | +0.67(+1.52%) |
Nov 19, 2009 | 46.31 | 46.45 | 43.02 | 44.29 | 354,848 | -4.03(-8.35%) |
Nov 18, 2009 | 48.17 | 49.29 | 45.86 | 48.32 | 377,457 | +1.34(+2.86%) |
Nov 17, 2009 | 46.68 | 47.87 | 45.93 | 46.98 | 217,592 | -0.22(-0.47%) |
Nov 16, 2009 | 44.59 | 47.20 | 44.51 | 47.20 | 364,330 | +3.73(+8.59%) |
Nov 13, 2009 | 43.09 | 43.84 | 42.65 | 43.47 | 112,186 | +1.05(+2.46%) |
Nov 12, 2009 | 43.39 | 44.14 | 41.82 | 42.42 | 186,355 | -0.52(-1.22%) |
Nov 11, 2009 | 40.33 | 43.32 | 40.33 | 42.94 | 282,783 | +3.06(+7.68%) |
Nov 10, 2009 | 39.28 | 40.26 | 38.69 | 39.88 | 96,308 | +0.07(+0.19%) |
Nov 09, 2009 | 39.28 | 40.40 | 39.14 | 39.81 | 123,395 | +0.97(+2.50%) |
Nov 06, 2009 | 39.28 | 39.96 | 37.79 | 38.84 | 121,060 | +0.45(+1.17%) |
Nov 05, 2009 | 37.27 | 39.58 | 37.18 | 38.39 | 223,672 | +1.49(+4.05%) |
Nov 04, 2009 | 36.45 | 37.64 | 36.45 | 36.89 | 116,377 | +1.34(+3.78%) |
Nov 03, 2009 | 34.50 | 35.55 | 33.61 | 35.55 | 61,734 | +0.97(+2.81%) |
Nov 02, 2009 | 34.73 | 35.77 | 33.46 | 34.58 | 110,566 | +0.45(+1.31%) |
Oct 30, 2009 | 35.40 | 36.07 | 32.86 | 34.13 | 128,391 | -1.57(-4.39%) |
Oct 29, 2009 | 34.43 | 36.60 | 34.43 | 35.70 | 128,927 | +1.57(+4.60%) |
Oct 28, 2009 | 36.30 | 36.60 | 33.61 | 34.13 | 146,551 | -1.57(-4.39%) |
Oct 27, 2009 | 37.72 | 37.87 | 35.33 | 35.70 | 195,705 | -1.87(-4.97%) |
Oct 26, 2009 | 38.39 | 39.14 | 37.27 | 37.57 | 115,390 | -0.37(-0.98%) |
Oct 23, 2009 | 38.39 | 38.61 | 37.94 | 37.94 | 101,499 | -1.49(-3.79%) |
Oct 22, 2009 | 38.46 | 39.43 | 37.79 | 39.43 | 77,691 | +0.97(+2.52%) |
Oct 21, 2009 | 38.09 | 39.73 | 37.94 | 38.46 | 170,231 | -0.15(-0.39%) |
Oct 20, 2009 | 37.94 | 38.76 | 37.87 | 38.61 | 133,337 | +0.37(+0.98%) |
Oct 19, 2009 | 38.16 | 38.46 | 37.27 | 38.24 | 78,359 | +0.52(+1.39%) |
Oct 16, 2009 | 38.31 | 38.31 | 37.27 | 37.72 | 75,944 | -0.97(-2.51%) |
Oct 15, 2009 | 37.87 | 38.91 | 37.34 | 38.69 | 111,957 | +0.60(+1.57%) |
Oct 14, 2009 | 37.79 | 38.16 | 37.19 | 38.09 | 134,936 | +1.12(+3.03%) |
Oct 13, 2009 | 37.49 | 37.72 | 36.82 | 36.97 | 86,708 | -0.37(-1.00%) |
Oct 12, 2009 | 38.02 | 38.61 | 37.19 | 37.34 | 110,406 | -0.67(-1.77%) |
Oct 09, 2009 | 38.54 | 38.91 | 37.19 | 38.02 | 72,651 | -0.45(-1.17%) |
Oct 08, 2009 | 39.06 | 39.14 | 38.09 | 38.46 | 218,429 | +0.30(+0.78%) |
Oct 07, 2009 | 36.82 | 38.16 | 36.45 | 38.16 | 125,332 | +1.34(+3.65%) |
Oct 06, 2009 | 35.48 | 37.12 | 35.48 | 36.82 | 171,029 | +1.87(+5.34%) |
Oct 05, 2009 | 35.85 | 36.58 | 34.58 | 34.95 | 132,403 | -0.60(-1.68%) |
Oct 02, 2009 | 35.33 | 36.22 | 34.13 | 35.55 | 89,300 | +0.07(+0.21%) |
Oct 01, 2009 | 36.82 | 37.04 | 35.48 | 35.48 | 95,889 | -1.19(-3.26%) |
Sep 30, 2009 | 37.49 | 37.57 | 35.85 | 36.67 | 94,449 | -0.22(-0.61%) |
Sep 29, 2009 | 37.19 | 37.84 | 36.82 | 36.89 | 134,261 | +0.15(+0.41%) |
Sep 28, 2009 | 36.30 | 37.12 | 36.22 | 36.75 | 112,138 | +1.12(+3.14%) |
Sep 25, 2009 | 35.40 | 36.30 | 35.10 | 35.62 | 88,247 | +0.00(+0.00%) |
Sep 24, 2009 | 36.82 | 37.34 | 35.48 | 35.62 | 106,596 | -1.34(-3.64%) |
Sep 23, 2009 | 37.79 | 38.31 | 36.60 | 36.97 | 95,445 | -0.82(-2.17%) |
Sep 22, 2009 | 38.24 | 38.91 | 36.52 | 37.79 | 154,720 | -0.15(-0.39%) |
Sep 21, 2009 | 37.87 | 37.94 | 35.85 | 37.94 | 124,950 | -0.60(-1.55%) |
Sep 18, 2009 | 40.03 | 40.03 | 38.39 | 38.54 | 122,206 | -0.97(-2.46%) |
Sep 17, 2009 | 40.40 | 42.05 | 39.14 | 39.51 | 253,280 | +0.22(+0.57%) |
Sep 16, 2009 | 39.51 | 40.48 | 38.61 | 39.28 | 251,798 | +0.30(+0.76%) |
Sep 15, 2009 | 39.66 | 40.26 | 38.91 | 38.99 | 195,980 | -0.60(-1.51%) |
Sep 14, 2009 | 37.49 | 39.66 | 37.49 | 39.58 | 179,409 | +1.79(+4.74%) |
Sep 11, 2009 | 38.09 | 38.69 | 37.04 | 37.79 | 133,075 | +0.37(+1.00%) |
Sep 10, 2009 | 37.19 | 37.72 | 36.60 | 37.42 | 89,890 | +0.45(+1.21%) |
Sep 09, 2009 | 36.00 | 37.42 | 36.00 | 36.97 | 133,086 | +0.67(+1.85%) |
Sep 08, 2009 | 36.15 | 36.30 | 35.55 | 36.30 | 97,769 | +0.90(+2.53%) |
Sep 04, 2009 | 34.06 | 35.40 | 33.91 | 35.40 | 70,058 | +1.20(+3.49%) |
Sep 03, 2009 | 33.38 | 34.43 | 33.31 | 34.21 | 113,956 | +1.20(+3.62%) |
Sep 02, 2009 | 33.16 | 33.53 | 32.34 | 33.01 | 80,315 | -0.22(-0.67%) |
Sep 01, 2009 | 33.61 | 34.43 | 32.86 | 33.24 | 133,791 | -0.60(-1.77%) |
Aug 31, 2009 | 33.98 | 34.28 | 33.16 | 33.83 | 130,158 | -1.27(-3.62%) |
Aug 28, 2009 | 35.70 | 36.22 | 34.73 | 35.10 | 80,548 | -0.52(-1.47%) |
Aug 27, 2009 | 33.98 | 35.77 | 33.31 | 35.62 | 141,452 | +1.19(+3.47%) |
Aug 26, 2009 | 34.95 | 34.95 | 33.76 | 34.43 | 111,484 | -0.75(-2.12%) |
Aug 25, 2009 | 35.70 | 35.92 | 34.73 | 35.18 | 96,671 | -0.45(-1.26%) |
Aug 24, 2009 | 37.12 | 37.19 | 35.33 | 35.62 | 147,167 | -0.75(-2.05%) |
Aug 21, 2009 | 35.25 | 36.97 | 35.25 | 36.37 | 235,220 | +1.27(+3.62%) |
Aug 20, 2009 | 35.48 | 37.12 | 34.50 | 35.10 | 303,391 | +1.87(+5.62%) |
Aug 19, 2009 | 33.46 | 33.98 | 32.79 | 33.24 | 126,120 | -0.90(-2.63%) |
Aug 18, 2009 | 33.61 | 34.21 | 33.24 | 34.13 | 81,934 | +1.05(+3.16%) |
Aug 17, 2009 | 33.98 | 33.98 | 32.56 | 33.09 | 130,416 | -2.32(-6.54%) |
Aug 14, 2009 | 35.85 | 36.97 | 34.80 | 35.40 | 59,592 | -0.97(-2.67%) |
Aug 13, 2009 | 35.85 | 36.37 | 34.73 | 36.37 | 142,843 | +1.64(+4.73%) |
Aug 12, 2009 | 35.62 | 35.85 | 34.36 | 34.73 | 127,036 | -0.37(-1.06%) |
Aug 11, 2009 | 36.60 | 37.04 | 34.73 | 35.10 | 137,140 | -2.17(-5.81%) |
Aug 10, 2009 | 38.02 | 38.31 | 36.75 | 37.27 | 112,679 | -0.67(-1.77%) |
Aug 07, 2009 | 38.31 | 38.46 | 36.07 | 37.94 | 188,750 | +0.30(+0.79%) |
Aug 06, 2009 | 38.84 | 39.21 | 36.97 | 37.64 | 177,931 | -1.20(-3.08%) |
Aug 05, 2009 | 37.64 | 39.06 | 37.49 | 38.84 | 178,910 | +1.49(+3.99%) |
Aug 04, 2009 | 36.37 | 38.09 | 36.07 | 37.35 | 166,057 | +0.06(+0.17%) |
Aug 03, 2009 | 36.75 | 37.57 | 36.07 | 37.28 | 225,413 | +1.73(+4.87%) |
Jul 31, 2009 | 35.48 | 36.15 | 34.36 | 35.55 | 121,057 | +0.45(+1.28%) |
Jul 30, 2009 | 34.65 | 35.48 | 33.98 | 35.10 | 173,847 | +1.49(+4.44%) |
Jul 29, 2009 | 34.43 | 35.48 | 33.46 | 33.61 | 121,426 | -1.72(-4.86%) |
Jul 28, 2009 | 36.30 | 36.37 | 34.73 | 35.33 | 166,467 | -0.75(-2.07%) |
Jul 27, 2009 | 34.65 | 36.45 | 33.98 | 36.07 | 187,707 | +2.24(+6.62%) |
Jul 24, 2009 | 33.31 | 34.22 | 33.16 | 33.83 | 73,764 | -0.30(-0.88%) |
Jul 23, 2009 | 33.38 | 34.21 | 32.64 | 34.13 | 131,285 | +1.34(+4.10%) |
Jul 22, 2009 | 32.79 | 33.61 | 32.26 | 32.79 | 104,596 | -0.60(-1.79%) |
Jul 21, 2009 | 34.73 | 35.55 | 32.19 | 33.38 | 243,121 | -1.34(-3.87%) |
Jul 20, 2009 | 33.31 | 34.73 | 32.11 | 34.73 | 163,947 | +2.17(+6.65%) |
Jul 17, 2009 | 32.49 | 33.31 | 31.97 | 32.56 | 147,145 | -0.30(-0.91%) |
Jul 16, 2009 | 32.49 | 33.31 | 31.74 | 32.86 | 112,129 | +0.00(+0.00%) |
Jul 15, 2009 | 32.11 | 33.31 | 31.89 | 32.86 | 203,527 | +1.34(+4.27%) |
Jul 14, 2009 | 29.58 | 31.59 | 28.83 | 31.52 | 237,730 | +2.39(+8.20%) |
Jul 13, 2009 | 27.48 | 29.72 | 27.26 | 29.13 | 162,642 | +1.64(+5.98%) |
Jul 10, 2009 | 27.86 | 27.93 | 26.59 | 27.48 | 112,186 | +0.00(+0.00%) |
Jul 09, 2009 | 26.81 | 27.78 | 26.51 | 27.48 | 131,870 | +0.82(+3.08%) |
Jul 08, 2009 | 27.33 | 28.23 | 26.44 | 26.66 | 210,409 | -0.75(-2.72%) |
Jul 07, 2009 | 28.53 | 28.90 | 26.89 | 27.41 | 191,163 | -1.57(-5.41%) |
Jul 06, 2009 | 29.13 | 29.80 | 27.78 | 28.98 | 170,566 | +0.15(+0.52%) |
Jul 02, 2009 | 30.02 | 30.62 | 28.83 | 28.83 | 119,520 | -1.87(-6.08%) |
Jul 01, 2009 | 31.67 | 32.56 | 30.62 | 30.70 | 110,641 | -0.90(-2.84%) |
Jun 30, 2009 | 32.19 | 32.34 | 30.62 | 31.59 | 160,141 | -0.60(-1.86%) |
Jun 29, 2009 | 33.31 | 33.31 | 31.59 | 32.19 | 93,534 | -0.30(-0.92%) |
Jun 26, 2009 | 32.19 | 32.64 | 31.22 | 32.49 | 157,190 | +0.90(+2.84%) |
Jun 25, 2009 | 31.37 | 31.82 | 31.07 | 31.59 | 180,581 | -0.37(-1.17%) |
Jun 24, 2009 | 31.74 | 33.46 | 30.47 | 31.97 | 241,205 | +1.12(+3.63%) |
Jun 23, 2009 | 29.50 | 30.99 | 28.38 | 30.85 | 376,717 | +3.66(+13.46%) |
Jun 22, 2009 | 29.95 | 29.95 | 26.74 | 27.19 | 327,453 | -2.76(-9.23%) |
Jun 19, 2009 | 32.26 | 32.41 | 29.95 | 29.95 | 251,293 | -2.24(-6.96%) |
Jun 18, 2009 | 30.10 | 32.26 | 29.50 | 32.19 | 227,100 | +1.79(+5.90%) |
Jun 17, 2009 | 32.04 | 32.04 | 28.31 | 30.40 | 314,983 | -1.87(-5.79%) |
Jun 16, 2009 | 34.13 | 35.10 | 31.37 | 32.26 | 225,874 | -1.87(-5.47%) |
Jun 15, 2009 | 35.48 | 35.77 | 33.76 | 34.13 | 201,839 | -1.64(-4.59%) |
Jun 12, 2009 | 36.60 | 36.60 | 35.10 | 35.77 | 140,261 | -0.90(-2.44%) |
Jun 11, 2009 | 35.33 | 37.34 | 35.33 | 36.67 | 227,783 | +0.75(+2.08%) |
Jun 10, 2009 | 38.02 | 38.02 | 34.50 | 35.92 | 231,966 | -0.60(-1.64%) |
Jun 09, 2009 | 36.67 | 38.09 | 36.45 | 36.52 | 191,005 | +0.00(+0.00%) |
Jun 08, 2009 | 36.89 | 37.04 | 35.48 | 36.52 | 186,179 | -1.19(-3.17%) |
Jun 05, 2009 | 37.87 | 39.21 | 37.34 | 37.72 | 233,249 | +0.37(+1.00%) |
Jun 04, 2009 | 37.49 | 38.99 | 36.45 | 37.34 | 266,270 | -0.52(-1.38%) |
Jun 03, 2009 | 40.70 | 41.08 | 36.37 | 37.87 | 427,945 | -3.51(-8.48%) |
Jun 02, 2009 | 40.78 | 42.16 | 40.03 | 41.38 | 295,830 | +0.60(+1.47%) |
Jun 01, 2009 | 43.02 | 44.44 | 40.11 | 40.78 | 432,884 | -0.22(-0.55%) |
May 29, 2009 | 36.52 | 41.00 | 36.15 | 41.00 | 563,749 | +5.60(+15.82%) |
May 28, 2009 | 35.03 | 36.52 | 32.64 | 35.40 | 353,305 | +1.72(+5.10%) |
May 27, 2009 | 33.91 | 36.22 | 33.61 | 33.68 | 320,179 | +0.52(+1.58%) |
May 26, 2009 | 32.04 | 33.61 | 31.37 | 33.16 | 167,327 | +1.72(+5.46%) |
May 22, 2009 | 34.36 | 34.65 | 30.92 | 31.44 | 185,940 | -1.87(-5.61%) |
May 21, 2009 | 33.61 | 34.28 | 31.74 | 33.31 | 213,559 | -1.94(-5.51%) |
May 20, 2009 | 34.43 | 35.70 | 34.06 | 35.25 | 276,517 | +2.17(+6.55%) |
May 19, 2009 | 32.34 | 34.28 | 31.74 | 33.09 | 258,168 | +1.79(+5.73%) |
May 18, 2009 | 30.99 | 31.66 | 30.62 | 31.29 | 85,714 | +1.34(+4.49%) |
May 15, 2009 | 30.62 | 32.41 | 29.72 | 29.95 | 176,093 | +0.52(+1.78%) |
May 14, 2009 | 27.63 | 29.87 | 25.47 | 29.43 | 208,759 | +1.05(+3.68%) |
May 13, 2009 | 29.95 | 30.10 | 28.38 | 28.38 | 171,593 | -2.61(-8.43%) |
May 12, 2009 | 33.31 | 33.98 | 30.17 | 30.99 | 181,056 | -0.75(-2.35%) |
May 11, 2009 | 32.79 | 32.79 | 30.55 | 31.74 | 279,679 | -1.42(-4.28%) |
May 08, 2009 | 32.19 | 33.61 | 28.38 | 33.16 | 372,479 | +0.75(+2.30%) |
May 07, 2009 | 35.85 | 36.60 | 31.14 | 32.41 | 268,693 | -3.21(-9.01%) |
May 06, 2009 | 35.03 | 36.37 | 33.61 | 35.62 | 276,527 | +1.19(+3.47%) |
May 05, 2009 | 36.07 | 37.34 | 31.97 | 34.43 | 340,247 | -0.52(-1.50%) |
May 04, 2009 | 34.36 | 35.48 | 34.28 | 34.95 | 449,660 | +2.99(+9.35%) |
May 01, 2009 | 31.44 | 33.24 | 31.44 | 31.97 | 308,059 | +1.12(+3.63%) |
Apr 30, 2009 | 29.43 | 31.59 | 28.38 | 30.85 | 385,658 | +2.91(+10.43%) |
Apr 29, 2009 | 26.96 | 29.13 | 26.51 | 27.93 | 322,153 | +2.54(+10.00%) |
Apr 28, 2009 | 24.72 | 26.07 | 24.42 | 25.39 | 167,645 | +0.67(+2.72%) |
Apr 27, 2009 | 24.35 | 25.92 | 24.12 | 24.72 | 146,699 | -0.60(-2.36%) |
Apr 24, 2009 | 24.57 | 26.07 | 24.12 | 25.32 | 207,624 | +1.42(+5.94%) |
Apr 23, 2009 | 25.39 | 26.36 | 23.53 | 23.90 | 163,741 | -0.90(-3.61%) |
Apr 22, 2009 | 24.65 | 26.81 | 24.05 | 24.80 | 242,939 | -0.60(-2.35%) |
Apr 21, 2009 | 22.11 | 26.07 | 20.91 | 25.39 | 322,776 | +2.54(+11.11%) |
Apr 20, 2009 | 25.39 | 25.39 | 22.26 | 22.85 | 274,928 | -3.21(-12.32%) |
Apr 17, 2009 | 23.75 | 27.63 | 23.30 | 26.07 | 397,598 | +3.14(+13.68%) |
Apr 16, 2009 | 22.18 | 23.53 | 21.44 | 22.93 | 212,995 | +1.79(+8.48%) |
Apr 15, 2009 | 20.99 | 22.11 | 20.39 | 21.14 | 125,288 | -0.60(-2.75%) |
Apr 14, 2009 | 20.17 | 22.41 | 19.79 | 21.73 | 321,711 | +2.39(+12.35%) |
Apr 13, 2009 | 17.25 | 20.46 | 17.25 | 19.34 | 256,238 | +1.79(+10.21%) |
Apr 09, 2009 | 17.55 | 17.70 | 17.03 | 17.55 | 205,886 | +1.12(+6.82%) |
Apr 08, 2009 | 16.80 | 17.18 | 16.28 | 16.43 | 95,331 | -0.07(-0.45%) |
Apr 07, 2009 | 17.18 | 17.25 | 16.51 | 16.51 | 153,452 | -0.67(-3.91%) |
Apr 06, 2009 | 16.95 | 17.55 | 16.88 | 17.18 | 74,999 | -0.15(-0.86%) |
Apr 03, 2009 | 17.92 | 17.92 | 16.80 | 17.33 | 153,775 | +0.00(+0.00%) |
Apr 02, 2009 | 19.87 | 19.87 | 17.03 | 17.33 | 266,408 | +0.15(+0.87%) |
Apr 01, 2009 | 17.18 | 17.55 | 16.43 | 17.18 | 122,955 | +0.00(+0.00%) |
Mar 31, 2009 | 18.15 | 18.15 | 16.88 | 17.18 | 149,533 | -0.07(-0.43%) |
Mar 30, 2009 | 18.45 | 19.04 | 16.95 | 17.25 | 127,228 | -1.42(-7.60%) |
Mar 26, 2009 | 18.82 | 19.64 | 18.37 | 18.67 | 107,301 | +0.37(+2.04%) |
Mar 25, 2009 | 19.57 | 19.64 | 17.78 | 18.30 | 82,731 | -0.97(-5.04%) |
Mar 24, 2009 | 18.67 | 20.46 | 17.85 | 19.27 | 155,978 | +0.45(+2.38%) |
Mar 23, 2009 | 17.92 | 19.34 | 17.63 | 18.82 | 200,776 | +0.45(+2.44%) |
Mar 20, 2009 | 20.46 | 20.46 | 16.95 | 18.37 | 122,136 | -2.09(-10.22%) |
Mar 19, 2009 | 20.17 | 20.91 | 19.19 | 20.46 | 124,015 | +1.79(+9.60%) |
Mar 18, 2009 | 17.18 | 19.04 | 17.03 | 18.67 | 72,719 | +1.57(+9.17%) |
Mar 17, 2009 | 16.95 | 17.85 | 16.21 | 17.10 | 70,795 | +0.15(+0.88%) |
Mar 16, 2009 | 18.45 | 18.75 | 16.88 | 16.95 | 113,472 | -0.82(-4.62%) |
Mar 13, 2009 | 19.42 | 19.42 | 17.55 | 17.78 | 0 | -1.27(-6.67%) |
Mar 12, 2009 | 17.92 | 19.04 | 16.36 | 19.04 | 113,132 | +0.82(+4.51%) |
Mar 11, 2009 | 17.18 | 18.45 | 16.58 | 18.22 | 162,780 | +1.49(+8.93%) |
Mar 10, 2009 | 17.55 | 18.15 | 16.06 | 16.73 | 349,540 | +1.34(+8.74%) |
Mar 09, 2009 | 14.79 | 16.65 | 14.64 | 15.39 | 125,176 | +0.00(+0.00%) |
Mar 06, 2009 | 16.06 | 17.18 | 14.64 | 15.39 | 0 | -0.37(-2.37%) |
Mar 05, 2009 | 16.88 | 17.25 | 15.39 | 15.76 | 109,270 | -1.94(-10.97%) |
Mar 04, 2009 | 14.71 | 18.22 | 14.19 | 17.70 | 220,483 | +4.18(+30.94%) |
Mar 02, 2009 | 15.01 | 15.24 | 13.00 | 13.52 | 184,889 | -2.24(-14.22%) |
Feb 27, 2009 | 16.58 | 16.65 | 15.46 | 15.76 | 0 | -1.05(-6.22%) |
Feb 26, 2009 | 18.67 | 19.04 | 16.73 | 16.80 | 105,902 | -1.12(-6.25%) |
Feb 25, 2009 | 18.67 | 19.04 | 16.95 | 17.92 | 125,701 | -0.75(-4.00%) |
Feb 24, 2009 | 16.95 | 18.67 | 16.06 | 18.67 | 230,776 | +2.32(+14.16%) |
Feb 23, 2009 | 18.75 | 20.17 | 16.13 | 16.36 | 239,171 | -1.05(-6.01%) |
Feb 20, 2009 | 18.37 | 18.60 | 15.09 | 17.40 | 361,327 | -2.39(-12.08%) |
Feb 19, 2009 | 21.88 | 23.15 | 18.75 | 19.79 | 286,144 | -3.36(-14.52%) |
Feb 18, 2009 | 26.21 | 26.51 | 22.41 | 23.15 | 308,736 | -2.46(-9.62%) |
Feb 17, 2009 | 26.96 | 27.71 | 25.02 | 25.62 | 121,828 | -3.06(-10.68%) |
Feb 13, 2009 | 29.43 | 30.77 | 28.38 | 28.68 | 71,934 | -1.19(-4.00%) |
Feb 12, 2009 | 29.50 | 30.47 | 28.08 | 29.87 | 104,094 | -0.22(-0.74%) |
Feb 11, 2009 | 31.44 | 32.86 | 28.38 | 30.10 | 143,625 | -1.34(-4.28%) |
Feb 10, 2009 | 35.40 | 35.48 | 30.47 | 31.44 | 250,127 | -3.51(-10.04%) |
Feb 09, 2009 | 33.31 | 35.40 | 32.49 | 34.95 | 222,968 | +2.32(+7.09%) |
Feb 06, 2009 | 32.49 | 33.68 | 28.31 | 32.64 | 249,494 | +0.97(+3.07%) |
Feb 05, 2009 | 29.58 | 31.74 | 27.56 | 31.67 | 399,066 | +2.99(+10.42%) |
Feb 04, 2009 | 28.75 | 30.02 | 28.08 | 28.68 | 221,940 | +1.42(+5.21%) |
Feb 03, 2009 | 26.36 | 27.26 | 25.99 | 27.26 | 81,706 | +2.02(+7.99%) |
Feb 02, 2009 | 26.74 | 26.89 | 24.72 | 25.24 | 97,419 | -1.49(-5.59%) |
Jan 30, 2009 | 28.38 | 28.68 | 25.47 | 26.74 | 0 | -0.75(-2.72%) |
Jan 29, 2009 | 25.84 | 29.05 | 25.77 | 27.48 | 113,424 | -0.67(-2.39%) |
Jan 28, 2009 | 27.63 | 28.23 | 27.19 | 28.16 | 106,794 | +1.42(+5.31%) |
Jan 27, 2009 | 27.19 | 27.19 | 25.47 | 26.74 | 112,821 | +1.12(+4.37%) |
Jan 26, 2009 | 25.02 | 26.51 | 24.27 | 25.62 | 95,913 | +1.34(+5.54%) |
Jan 23, 2009 | 24.50 | 25.92 | 23.90 | 24.27 | 136,179 | -1.49(-5.80%) |
Jan 22, 2009 | 25.02 | 27.41 | 24.27 | 25.77 | 151,522 | -0.45(-1.71%) |
Jan 21, 2009 | 25.39 | 26.74 | 24.35 | 26.21 | 126,844 | +1.57(+6.36%) |
Jan 20, 2009 | 26.66 | 26.89 | 23.90 | 24.65 | 153,077 | -2.76(-10.08%) |
Jan 16, 2009 | 28.01 | 28.38 | 25.54 | 27.41 | 142,159 | +0.60(+2.23%) |
Jan 15, 2009 | 26.89 | 27.86 | 23.53 | 26.81 | 285,759 | -0.37(-1.37%) |
Jan 14, 2009 | 28.38 | 28.38 | 26.44 | 27.19 | 143,331 | -1.79(-6.19%) |
Jan 13, 2009 | 27.41 | 29.50 | 26.66 | 28.98 | 229,117 | +0.97(+3.47%) |
Jan 12, 2009 | 30.99 | 32.49 | 27.41 | 28.01 | 419,668 | -2.46(-8.09%) |
Jan 09, 2009 | 29.72 | 30.99 | 28.01 | 30.47 | 498,555 | +2.67(+9.62%) |
Jan 08, 2009 | 25.69 | 28.23 | 25.02 | 27.80 | 194,228 | +1.51(+5.74%) |
Jan 07, 2009 | 28.38 | 28.38 | 24.80 | 26.29 | 274,130 | -3.06(-10.43%) |
Jan 06, 2009 | 28.98 | 30.25 | 28.16 | 29.35 | 284,971 | +1.57(+5.65%) |
Jan 05, 2009 | 28.31 | 30.25 | 26.59 | 27.78 | 393,671 | +0.75(+2.76%) |
Jan 02, 2009 | 23.97 | 28.01 | 23.97 | 27.04 | 0 | +3.44(+14.56%) |