Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 37.84 | 37.90 | 37.90 | 37.90 | 74,018 | -0.15(-0.40%) |
Dec 30, 2009 | 38.13 | 38.20 | 37.73 | 38.05 | 121,679 | -0.06(-0.16%) |
Dec 29, 2009 | 38.55 | 38.61 | 38.06 | 38.11 | 133,538 | -0.26(-0.69%) |
Dec 28, 2009 | 38.66 | 38.88 | 38.01 | 38.38 | 111,493 | -0.15(-0.40%) |
Dec 24, 2009 | 39.50 | 39.51 | 38.27 | 38.53 | 81,581 | -0.40(-1.04%) |
Dec 23, 2009 | 39.15 | 39.48 | 38.45 | 38.94 | 167,295 | -0.22(-0.57%) |
Dec 22, 2009 | 38.16 | 39.28 | 38.08 | 39.16 | 335,201 | +1.34(+3.53%) |
Dec 21, 2009 | 38.64 | 38.95 | 37.78 | 37.82 | 232,499 | -0.96(-2.48%) |
Dec 18, 2009 | 38.53 | 38.89 | 37.84 | 38.78 | 256,647 | +0.35(+0.91%) |
Dec 17, 2009 | 38.63 | 38.80 | 37.88 | 38.43 | 357,605 | +0.05(+0.13%) |
Dec 16, 2009 | 37.63 | 38.67 | 37.30 | 38.39 | 376,589 | +0.87(+2.32%) |
Dec 15, 2009 | 38.13 | 38.30 | 37.48 | 37.52 | 343,934 | -0.94(-2.44%) |
Dec 14, 2009 | 38.55 | 38.64 | 38.27 | 38.46 | 350,504 | +0.63(+1.66%) |
Dec 11, 2009 | 37.54 | 38.22 | 37.47 | 37.83 | 334,984 | +0.31(+0.83%) |
Dec 10, 2009 | 37.57 | 38.13 | 37.44 | 37.52 | 615,397 | +0.09(+0.24%) |
Dec 09, 2009 | 36.20 | 37.63 | 36.19 | 37.43 | 311,238 | +1.00(+2.75%) |
Dec 08, 2009 | 36.80 | 37.33 | 35.90 | 36.42 | 627,053 | -0.97(-2.59%) |
Dec 07, 2009 | 36.79 | 37.43 | 36.32 | 37.39 | 195,061 | +0.54(+1.47%) |
Dec 04, 2009 | 37.24 | 37.49 | 36.24 | 36.85 | 204,793 | -0.19(-0.51%) |
Dec 03, 2009 | 36.44 | 37.29 | 36.18 | 37.04 | 257,988 | +0.68(+1.88%) |
Dec 02, 2009 | 36.67 | 37.06 | 36.09 | 36.35 | 350,245 | -0.12(-0.32%) |
Dec 01, 2009 | 35.17 | 36.85 | 35.17 | 36.47 | 327,604 | +1.80(+5.20%) |
Nov 30, 2009 | 34.35 | 34.79 | 33.96 | 34.67 | 235,170 | +0.36(+1.05%) |
Nov 27, 2009 | 33.96 | 34.81 | 33.81 | 34.31 | 95,133 | -0.52(-1.50%) |
Nov 25, 2009 | 34.18 | 35.14 | 34.08 | 34.83 | 152,612 | +0.45(+1.30%) |
Nov 24, 2009 | 34.74 | 34.79 | 34.09 | 34.38 | 155,410 | -0.47(-1.36%) |
Nov 23, 2009 | 34.92 | 35.45 | 34.68 | 34.86 | 186,876 | +0.43(+1.25%) |
Nov 20, 2009 | 34.75 | 34.78 | 34.13 | 34.43 | 222,057 | -0.33(-0.96%) |
Nov 19, 2009 | 34.51 | 35.02 | 33.99 | 34.76 | 447,630 | +0.16(+0.46%) |
Nov 18, 2009 | 34.44 | 34.69 | 34.10 | 34.60 | 442,036 | +0.16(+0.46%) |
Nov 17, 2009 | 34.41 | 34.64 | 34.03 | 34.44 | 201,877 | -0.15(-0.42%) |
Nov 16, 2009 | 35.44 | 35.73 | 34.27 | 34.59 | 464,037 | -0.54(-1.53%) |
Nov 13, 2009 | 34.61 | 35.40 | 34.25 | 35.12 | 950,120 | +2.25(+6.84%) |
Nov 12, 2009 | 33.65 | 33.65 | 32.85 | 32.88 | 347,907 | -0.54(-1.60%) |
Nov 11, 2009 | 32.99 | 33.65 | 32.99 | 33.41 | 351,661 | +0.45(+1.35%) |
Nov 10, 2009 | 32.57 | 33.13 | 32.35 | 32.97 | 354,156 | +1.30(+4.10%) |
Nov 09, 2009 | 30.25 | 32.67 | 29.86 | 31.67 | 708,472 | +0.55(+1.78%) |
Nov 06, 2009 | 29.93 | 31.53 | 29.84 | 31.11 | 351,595 | +1.06(+3.52%) |
Nov 05, 2009 | 29.56 | 30.11 | 29.43 | 30.06 | 269,013 | +0.78(+2.66%) |
Nov 04, 2009 | 29.65 | 29.99 | 29.14 | 29.28 | 285,715 | +0.01(+0.05%) |
Nov 03, 2009 | 28.62 | 29.88 | 28.62 | 29.26 | 396,593 | +0.26(+0.89%) |
Nov 02, 2009 | 29.38 | 29.74 | 28.87 | 29.01 | 658,198 | -0.38(-1.28%) |
Oct 30, 2009 | 28.83 | 29.74 | 28.45 | 29.38 | 564,855 | +0.54(+1.88%) |
Oct 29, 2009 | 28.27 | 28.89 | 28.11 | 28.84 | 346,876 | +0.92(+3.29%) |
Oct 28, 2009 | 28.64 | 28.87 | 27.83 | 27.92 | 291,062 | -0.88(-3.07%) |
Oct 27, 2009 | 28.87 | 29.22 | 28.46 | 28.80 | 427,751 | -0.22(-0.77%) |
Oct 26, 2009 | 29.43 | 29.84 | 28.92 | 29.03 | 617,778 | -0.22(-0.74%) |
Oct 23, 2009 | 29.08 | 29.28 | 28.92 | 29.24 | 600,524 | -0.47(-1.59%) |
Oct 22, 2009 | 29.36 | 29.95 | 28.71 | 29.72 | 828,610 | +0.17(+0.57%) |
Oct 21, 2009 | 31.39 | 31.91 | 29.49 | 29.55 | 638,776 | -1.82(-5.79%) |
Oct 20, 2009 | 31.39 | 31.46 | 31.29 | 31.37 | 456,427 | -0.47(-1.46%) |
Oct 19, 2009 | 32.40 | 32.60 | 31.77 | 31.83 | 478,431 | -0.45(-1.38%) |
Oct 16, 2009 | 32.73 | 33.08 | 32.26 | 32.28 | 627,429 | +0.14(+0.43%) |
Oct 15, 2009 | 32.84 | 33.01 | 31.81 | 32.14 | 402,073 | -0.91(-2.76%) |
Oct 14, 2009 | 32.50 | 33.13 | 32.34 | 33.05 | 546,526 | +1.02(+3.19%) |
Oct 13, 2009 | 31.08 | 32.09 | 30.68 | 32.03 | 262,965 | +0.95(+3.07%) |
Oct 12, 2009 | 30.90 | 31.31 | 30.79 | 31.07 | 148,253 | -0.06(-0.18%) |
Oct 09, 2009 | 30.69 | 31.23 | 30.27 | 31.13 | 363,071 | +0.58(+1.89%) |
Oct 08, 2009 | 30.96 | 31.24 | 29.98 | 30.55 | 660,882 | -0.06(-0.20%) |
Oct 07, 2009 | 30.95 | 30.98 | 30.51 | 30.61 | 295,862 | -0.40(-1.28%) |
Oct 06, 2009 | 30.86 | 31.25 | 30.56 | 31.01 | 252,474 | +0.44(+1.43%) |
Oct 05, 2009 | 30.16 | 30.63 | 29.58 | 30.57 | 290,395 | +0.79(+2.66%) |
Oct 02, 2009 | 29.72 | 30.89 | 29.52 | 29.78 | 354,160 | -0.07(-0.23%) |
Oct 01, 2009 | 30.72 | 30.72 | 29.79 | 29.85 | 285,318 | -1.11(-3.57%) |
Sep 30, 2009 | 30.68 | 31.24 | 29.82 | 30.95 | 301,271 | +0.47(+1.53%) |
Sep 29, 2009 | 30.50 | 30.75 | 30.09 | 30.49 | 133,192 | -0.01(-0.02%) |
Sep 28, 2009 | 30.56 | 30.72 | 30.30 | 30.50 | 175,158 | +0.12(+0.39%) |
Sep 25, 2009 | 30.80 | 31.45 | 30.27 | 30.38 | 315,620 | -0.32(-1.04%) |
Sep 24, 2009 | 31.25 | 31.25 | 30.20 | 30.70 | 342,044 | -0.44(-1.41%) |
Sep 23, 2009 | 32.49 | 32.49 | 31.14 | 31.14 | 243,583 | -1.25(-3.87%) |
Sep 22, 2009 | 31.84 | 32.40 | 31.52 | 32.39 | 354,136 | +0.33(+1.02%) |
Sep 21, 2009 | 31.69 | 32.46 | 31.69 | 32.06 | 501,443 | +0.07(+0.22%) |
Sep 18, 2009 | 31.49 | 32.04 | 31.19 | 31.99 | 515,061 | +0.57(+1.82%) |
Sep 17, 2009 | 30.79 | 31.58 | 30.70 | 31.42 | 569,077 | +0.46(+1.48%) |
Sep 16, 2009 | 30.78 | 31.30 | 30.42 | 30.96 | 496,896 | +0.54(+1.78%) |
Sep 15, 2009 | 29.97 | 30.45 | 29.76 | 30.42 | 570,170 | +0.48(+1.60%) |
Sep 14, 2009 | 29.39 | 30.13 | 29.39 | 29.94 | 453,722 | +0.22(+0.75%) |
Sep 11, 2009 | 29.34 | 30.17 | 29.22 | 29.72 | 529,490 | +0.29(+0.99%) |
Sep 10, 2009 | 28.35 | 29.85 | 28.35 | 29.42 | 492,005 | +1.22(+4.34%) |
Sep 09, 2009 | 27.44 | 28.90 | 27.44 | 28.20 | 932,000 | +0.76(+2.76%) |
Sep 08, 2009 | 27.46 | 27.78 | 27.13 | 27.44 | 623,103 | -0.09(-0.33%) |
Sep 04, 2009 | 27.36 | 27.63 | 27.14 | 27.53 | 414,196 | -0.05(-0.18%) |
Sep 03, 2009 | 27.62 | 27.79 | 27.26 | 27.58 | 450,681 | +0.10(+0.38%) |
Sep 02, 2009 | 27.25 | 27.66 | 26.90 | 27.48 | 456,191 | -0.12(-0.43%) |
Sep 01, 2009 | 28.76 | 29.70 | 27.45 | 27.59 | 1,012,754 | -1.47(-5.05%) |
Aug 31, 2009 | 29.76 | 29.76 | 28.97 | 29.06 | 419,091 | -0.85(-2.84%) |
Aug 28, 2009 | 30.74 | 30.95 | 29.31 | 29.91 | 428,761 | -0.85(-2.76%) |
Aug 27, 2009 | 31.03 | 31.14 | 30.22 | 30.76 | 621,315 | -0.48(-1.54%) |
Aug 26, 2009 | 31.03 | 31.94 | 30.79 | 31.24 | 913,356 | +0.07(+0.22%) |
Aug 25, 2009 | 31.02 | 31.31 | 30.66 | 31.17 | 578,088 | +0.72(+2.35%) |
Aug 24, 2009 | 30.31 | 30.98 | 30.10 | 30.45 | 781,133 | +0.39(+1.30%) |
Aug 21, 2009 | 29.32 | 30.26 | 29.12 | 30.06 | 404,275 | +0.96(+3.30%) |
Aug 20, 2009 | 28.60 | 29.32 | 28.51 | 29.10 | 524,997 | +0.51(+1.78%) |
Aug 19, 2009 | 28.01 | 28.72 | 27.84 | 28.60 | 434,119 | +0.19(+0.69%) |
Aug 18, 2009 | 28.01 | 28.46 | 27.68 | 28.40 | 334,707 | +1.51(+5.61%) |
Aug 17, 2009 | 27.52 | 27.64 | 26.54 | 26.89 | 534,282 | -0.93(-3.35%) |
Aug 14, 2009 | 28.46 | 28.64 | 27.66 | 27.82 | 542,722 | -0.97(-3.38%) |
Aug 13, 2009 | 28.18 | 28.87 | 27.49 | 28.80 | 642,759 | +1.00(+3.60%) |
Aug 12, 2009 | 27.95 | 28.32 | 27.68 | 27.80 | 490,635 | -0.20(-0.72%) |
Aug 11, 2009 | 28.67 | 28.80 | 27.76 | 28.00 | 527,525 | -0.84(-2.92%) |
Aug 10, 2009 | 30.07 | 30.07 | 28.81 | 28.84 | 318,516 | -1.43(-4.73%) |
Aug 07, 2009 | 30.00 | 31.02 | 29.99 | 30.27 | 377,366 | +0.12(+0.39%) |
Aug 06, 2009 | 31.10 | 31.87 | 29.95 | 30.15 | 985,630 | +0.50(+1.69%) |
Aug 05, 2009 | 29.17 | 29.88 | 28.20 | 29.65 | 420,907 | +0.79(+2.72%) |
Aug 04, 2009 | 27.83 | 29.05 | 27.66 | 28.87 | 373,782 | +0.81(+2.88%) |
Aug 03, 2009 | 28.29 | 28.70 | 27.97 | 28.06 | 411,122 | -0.15(-0.52%) |
Jul 31, 2009 | 28.32 | 28.64 | 28.00 | 28.21 | 388,344 | -0.04(-0.15%) |
Jul 30, 2009 | 28.00 | 28.94 | 27.91 | 28.25 | 418,505 | -1.22(-4.16%) |
Jul 29, 2009 | 30.02 | 30.12 | 29.35 | 29.47 | 363,983 | -0.74(-2.46%) |
Jul 28, 2009 | 29.50 | 30.24 | 29.29 | 30.22 | 358,724 | +0.58(+1.95%) |
Jul 27, 2009 | 29.89 | 30.04 | 29.34 | 29.64 | 207,543 | -0.24(-0.82%) |
Jul 24, 2009 | 29.17 | 29.95 | 29.10 | 29.88 | 5,291 | +0.66(+2.26%) |
Jul 23, 2009 | 28.18 | 29.22 | 28.01 | 29.22 | 394,626 | +1.08(+3.83%) |
Jul 22, 2009 | 28.70 | 28.90 | 27.94 | 28.14 | 382,075 | -0.59(-2.06%) |
Jul 21, 2009 | 29.93 | 30.01 | 28.32 | 28.74 | 335,515 | -0.92(-3.10%) |
Jul 20, 2009 | 28.89 | 29.73 | 28.45 | 29.65 | 607,050 | +1.11(+3.90%) |
Jul 17, 2009 | 28.13 | 28.64 | 27.66 | 28.54 | 332,863 | +0.35(+1.23%) |
Jul 16, 2009 | 28.71 | 28.76 | 27.43 | 28.19 | 406,774 | -0.49(-1.72%) |
Jul 15, 2009 | 28.17 | 28.87 | 27.64 | 28.69 | 543,255 | +0.90(+3.23%) |
Jul 14, 2009 | 28.05 | 28.14 | 27.29 | 27.79 | 793,262 | -1.41(-4.84%) |
Jul 13, 2009 | 28.65 | 29.37 | 28.36 | 29.20 | 608,955 | +0.68(+2.39%) |
Jul 10, 2009 | 27.81 | 28.63 | 27.48 | 28.52 | 199,237 | +0.30(+1.06%) |
Jul 09, 2009 | 28.30 | 28.58 | 27.64 | 28.22 | 251,583 | -0.10(-0.37%) |
Jul 08, 2009 | 28.80 | 29.04 | 27.71 | 28.32 | 374,055 | -0.29(-1.00%) |
Jul 07, 2009 | 28.95 | 29.03 | 28.34 | 28.61 | 373,706 | -0.50(-1.72%) |
Jul 06, 2009 | 28.35 | 29.21 | 28.18 | 29.11 | 796,358 | +0.90(+3.18%) |
Jul 02, 2009 | 28.19 | 28.62 | 27.68 | 28.21 | 518,528 | -0.45(-1.58%) |
Jul 01, 2009 | 28.60 | 29.17 | 28.53 | 28.67 | 362,915 | +0.26(+0.93%) |
Jun 30, 2009 | 28.91 | 29.00 | 28.07 | 28.40 | 541,809 | -0.56(-1.95%) |
Jun 29, 2009 | 28.21 | 29.12 | 27.90 | 28.96 | 672,661 | +1.01(+3.61%) |
Jun 26, 2009 | 28.75 | 28.85 | 27.87 | 27.96 | 1,108,647 | -0.73(-2.55%) |
Jun 25, 2009 | 28.01 | 29.34 | 27.99 | 28.69 | 2,260,778 | +1.97(+7.37%) |
Jun 24, 2009 | 25.73 | 27.78 | 25.41 | 26.72 | 1,581,272 | +1.08(+4.21%) |
Jun 23, 2009 | 25.15 | 25.86 | 24.53 | 25.64 | 739,579 | +0.49(+1.96%) |
Jun 22, 2009 | 26.52 | 26.52 | 25.12 | 25.15 | 522,512 | -1.03(-3.93%) |
Jun 19, 2009 | 25.65 | 26.44 | 25.63 | 26.17 | 464,420 | +0.52(+2.03%) |
Jun 18, 2009 | 24.70 | 25.75 | 24.00 | 25.65 | 694,117 | +1.18(+4.83%) |
Jun 17, 2009 | 24.21 | 25.21 | 23.94 | 24.47 | 437,559 | +0.22(+0.89%) |
Jun 16, 2009 | 24.55 | 25.27 | 24.23 | 24.25 | 437,780 | -0.15(-0.63%) |
Jun 15, 2009 | 24.80 | 24.80 | 24.19 | 24.41 | 393,535 | -0.61(-2.42%) |
Jun 12, 2009 | 24.57 | 25.05 | 24.45 | 25.01 | 678,646 | +0.13(+0.53%) |
Jun 11, 2009 | 24.54 | 25.26 | 24.12 | 24.88 | 434,740 | +0.50(+2.05%) |
Jun 10, 2009 | 24.56 | 25.01 | 24.35 | 24.38 | 952,201 | -0.32(-1.30%) |
Jun 09, 2009 | 24.44 | 24.92 | 23.86 | 24.70 | 953,500 | -0.38(-1.50%) |
Jun 08, 2009 | 25.90 | 25.92 | 24.98 | 25.08 | 1,148,352 | -2.18(-7.99%) |
Jun 05, 2009 | 27.02 | 28.43 | 26.24 | 27.25 | 835,123 | +0.95(+3.60%) |
Jun 04, 2009 | 26.57 | 27.17 | 25.79 | 26.31 | 490,522 | -0.42(-1.56%) |
Jun 03, 2009 | 26.55 | 27.07 | 25.99 | 26.72 | 803,264 | +0.28(+1.05%) |
Jun 02, 2009 | 25.21 | 26.77 | 25.07 | 26.45 | 608,012 | +1.01(+3.97%) |
Jun 01, 2009 | 24.71 | 25.51 | 24.40 | 25.44 | 812,182 | +1.21(+5.00%) |
May 29, 2009 | 23.59 | 24.68 | 23.18 | 24.23 | 796,452 | +1.10(+4.75%) |
May 28, 2009 | 23.80 | 24.22 | 22.86 | 23.13 | 811,117 | -0.30(-1.28%) |
May 27, 2009 | 24.04 | 24.16 | 23.31 | 23.43 | 1,129,497 | -0.68(-2.83%) |
May 26, 2009 | 24.18 | 24.57 | 23.31 | 24.11 | 672,056 | -0.57(-2.31%) |
May 22, 2009 | 24.46 | 24.82 | 23.90 | 24.68 | 319,715 | +0.11(+0.45%) |
May 21, 2009 | 24.14 | 24.83 | 24.13 | 24.57 | 238,402 | +0.21(+0.86%) |
May 20, 2009 | 24.57 | 25.33 | 24.29 | 24.36 | 483,666 | -0.06(-0.23%) |
May 19, 2009 | 25.28 | 25.44 | 24.37 | 24.41 | 556,467 | -0.75(-2.99%) |
May 18, 2009 | 24.60 | 25.24 | 24.18 | 25.17 | 812,813 | +0.67(+2.76%) |
May 15, 2009 | 24.50 | 24.66 | 24.11 | 24.49 | 659,055 | +0.01(+0.03%) |
May 14, 2009 | 24.42 | 25.13 | 23.97 | 24.48 | 496,302 | +0.39(+1.62%) |
May 13, 2009 | 24.87 | 24.87 | 23.82 | 24.09 | 622,314 | -1.07(-4.26%) |
May 12, 2009 | 26.61 | 26.77 | 24.53 | 25.17 | 715,746 | -1.23(-4.67%) |
May 11, 2009 | 25.78 | 27.19 | 25.60 | 26.40 | 707,426 | -0.21(-0.78%) |
May 08, 2009 | 26.03 | 26.61 | 25.33 | 26.61 | 961,241 | +0.74(+2.88%) |
May 07, 2009 | 23.09 | 26.79 | 25.04 | 25.86 | 2,590,406 | +2.77(+11.99%) |
May 06, 2009 | 23.49 | 23.49 | 22.35 | 23.09 | 863,245 | -0.05(-0.21%) |
May 05, 2009 | 23.13 | 23.31 | 22.44 | 23.14 | 677,854 | +0.12(+0.51%) |
May 04, 2009 | 22.10 | 23.41 | 22.10 | 23.02 | 652,990 | +1.34(+6.16%) |
May 01, 2009 | 21.25 | 21.96 | 21.05 | 21.69 | 434,664 | +0.36(+1.70%) |
Apr 30, 2009 | 22.84 | 22.84 | 21.29 | 21.33 | 548,590 | -1.09(-4.87%) |
Apr 29, 2009 | 20.59 | 23.04 | 20.59 | 22.42 | 1,295,782 | +1.69(+8.16%) |
Apr 28, 2009 | 20.34 | 20.80 | 20.10 | 20.73 | 1,050,215 | +0.39(+1.92%) |
Apr 27, 2009 | 21.92 | 21.92 | 18.92 | 20.34 | 2,848,892 | -2.16(-9.62%) |
Apr 24, 2009 | 23.13 | 23.42 | 22.22 | 22.50 | 550,372 | -0.61(-2.65%) |
Apr 23, 2009 | 23.13 | 23.33 | 22.53 | 23.11 | 595,136 | +0.10(+0.42%) |
Apr 22, 2009 | 22.40 | 23.87 | 22.12 | 23.02 | 899,964 | +0.44(+1.94%) |
Apr 21, 2009 | 21.18 | 22.65 | 21.18 | 22.58 | 704,843 | +1.25(+5.84%) |
Apr 20, 2009 | 21.88 | 22.09 | 20.98 | 21.33 | 464,589 | -0.83(-3.74%) |
Apr 17, 2009 | 22.35 | 22.35 | 21.39 | 22.16 | 510,346 | -0.19(-0.84%) |
Apr 16, 2009 | 22.47 | 22.60 | 21.64 | 22.35 | 668,301 | +0.06(+0.28%) |
Apr 15, 2009 | 21.95 | 22.56 | 21.10 | 22.29 | 934,070 | +0.23(+1.04%) |
Apr 14, 2009 | 21.27 | 22.52 | 21.27 | 22.06 | 693,287 | -0.04(-0.19%) |
Apr 13, 2009 | 22.43 | 22.59 | 21.74 | 22.10 | 658,438 | -0.31(-1.40%) |
Apr 09, 2009 | 21.32 | 22.54 | 21.21 | 22.41 | 602,395 | +1.06(+4.95%) |
Apr 08, 2009 | 20.53 | 21.51 | 20.39 | 21.35 | 544,117 | +0.99(+4.89%) |
Apr 07, 2009 | 21.09 | 21.10 | 20.32 | 20.36 | 435,778 | -0.99(-4.66%) |
Apr 06, 2009 | 20.58 | 21.49 | 20.07 | 21.35 | 343,586 | +0.78(+3.79%) |
Apr 03, 2009 | 20.97 | 21.96 | 20.07 | 20.57 | 731,309 | -1.37(-6.25%) |
Apr 02, 2009 | 22.10 | 23.03 | 21.71 | 21.94 | 926,184 | +0.31(+1.45%) |
Apr 01, 2009 | 19.47 | 21.67 | 19.31 | 21.63 | 1,268,957 | +1.68(+8.44%) |
Mar 31, 2009 | 19.47 | 20.17 | 18.89 | 19.95 | 828,899 | +0.86(+4.48%) |
Mar 30, 2009 | 19.25 | 19.30 | 18.60 | 19.09 | 572,024 | -0.54(-2.76%) |
Mar 26, 2009 | 18.76 | 19.83 | 18.72 | 19.63 | 987,256 | +1.13(+6.09%) |
Mar 25, 2009 | 18.57 | 19.13 | 18.14 | 18.51 | 623,631 | +0.23(+1.26%) |
Mar 24, 2009 | 17.84 | 18.71 | 17.42 | 18.28 | 567,494 | +0.17(+0.92%) |
Mar 23, 2009 | 17.83 | 18.12 | 17.78 | 18.11 | 779,889 | +1.08(+6.33%) |
Mar 20, 2009 | 17.18 | 17.43 | 16.87 | 17.03 | 586,542 | -0.22(-1.29%) |
Mar 19, 2009 | 17.67 | 17.67 | 16.93 | 17.26 | 672,934 | -0.58(-3.24%) |
Mar 18, 2009 | 17.23 | 17.98 | 16.88 | 17.83 | 540,793 | +0.64(+3.72%) |
Mar 17, 2009 | 16.69 | 17.19 | 16.20 | 17.19 | 288,386 | +0.63(+3.82%) |
Mar 16, 2009 | 17.05 | 17.70 | 16.48 | 16.56 | 528,362 | -0.24(-1.41%) |
Mar 13, 2009 | 16.85 | 17.36 | 16.64 | 16.80 | 0 | +0.08(+0.46%) |
Mar 12, 2009 | 16.67 | 16.84 | 15.99 | 16.72 | 503,198 | -0.01(-0.08%) |
Mar 11, 2009 | 17.02 | 17.42 | 16.23 | 16.73 | 503,372 | -0.22(-1.31%) |
Mar 10, 2009 | 16.01 | 16.97 | 16.01 | 16.96 | 528,642 | +1.07(+6.75%) |
Mar 09, 2009 | 14.75 | 16.14 | 14.60 | 15.88 | 667,201 | +0.92(+6.14%) |
Mar 06, 2009 | 15.94 | 15.94 | 14.17 | 14.97 | 0 | -0.60(-3.84%) |
Mar 05, 2009 | 16.64 | 16.71 | 15.24 | 15.56 | 847,771 | -1.48(-8.69%) |
Mar 04, 2009 | 16.70 | 17.21 | 16.54 | 17.05 | 717,571 | -0.38(-2.16%) |
Mar 02, 2009 | 18.43 | 18.56 | 17.38 | 17.42 | 747,872 | -0.97(-5.26%) |
Feb 27, 2009 | 18.10 | 18.95 | 17.64 | 18.39 | 0 | -0.08(-0.45%) |
Feb 26, 2009 | 18.93 | 19.13 | 18.33 | 18.47 | 294,186 | -0.42(-2.21%) |
Feb 25, 2009 | 19.75 | 19.80 | 18.12 | 18.89 | 428,626 | -0.83(-4.20%) |
Feb 24, 2009 | 18.67 | 19.89 | 18.47 | 19.72 | 590,571 | +1.41(+7.72%) |
Feb 23, 2009 | 19.91 | 20.84 | 18.27 | 18.31 | 727,780 | -1.52(-7.68%) |
Feb 20, 2009 | 20.55 | 20.55 | 18.51 | 19.83 | 816,479 | -0.98(-4.71%) |
Feb 19, 2009 | 21.35 | 21.97 | 20.74 | 20.81 | 738,677 | +0.29(+1.42%) |
Feb 18, 2009 | 20.63 | 20.89 | 19.97 | 20.52 | 532,567 | +0.08(+0.41%) |
Feb 17, 2009 | 21.51 | 21.61 | 20.36 | 20.43 | 666,891 | -1.65(-7.47%) |
Feb 13, 2009 | 22.75 | 22.98 | 22.03 | 22.08 | 536,944 | -0.40(-1.76%) |
Feb 12, 2009 | 21.72 | 22.59 | 21.67 | 22.48 | 350,008 | +0.22(+0.97%) |
Feb 11, 2009 | 21.92 | 23.03 | 21.76 | 22.26 | 919,679 | +0.45(+2.04%) |
Feb 10, 2009 | 21.41 | 22.23 | 21.41 | 21.82 | 523,704 | +0.17(+0.77%) |
Feb 09, 2009 | 21.95 | 22.05 | 21.35 | 21.65 | 594,954 | -0.51(-2.32%) |
Feb 06, 2009 | 20.00 | 22.26 | 19.84 | 22.17 | 1,013,145 | +2.16(+10.78%) |
Feb 05, 2009 | 18.54 | 20.18 | 18.34 | 20.01 | 701,141 | +1.29(+6.91%) |
Feb 04, 2009 | 19.34 | 19.64 | 18.62 | 18.72 | 239,135 | -0.60(-3.10%) |
Feb 03, 2009 | 18.06 | 19.45 | 17.86 | 19.31 | 476,790 | +1.20(+6.61%) |
Feb 02, 2009 | 18.12 | 18.81 | 17.89 | 18.12 | 584,060 | -0.14(-0.76%) |
Jan 30, 2009 | 19.06 | 19.39 | 18.03 | 18.26 | 0 | -0.56(-2.99%) |
Jan 29, 2009 | 19.82 | 20.15 | 18.58 | 18.82 | 232,423 | -1.36(-6.72%) |
Jan 28, 2009 | 19.20 | 20.35 | 18.96 | 20.18 | 480,444 | +1.34(+7.13%) |
Jan 27, 2009 | 18.35 | 18.85 | 17.73 | 18.83 | 560,555 | +0.48(+2.62%) |
Jan 26, 2009 | 18.99 | 18.99 | 18.00 | 18.35 | 332,540 | -0.47(-2.51%) |
Jan 23, 2009 | 19.29 | 19.40 | 18.56 | 18.83 | 515,483 | -0.83(-4.21%) |
Jan 22, 2009 | 19.71 | 20.16 | 19.25 | 19.66 | 337,964 | -0.21(-1.05%) |
Jan 21, 2009 | 20.32 | 20.53 | 18.71 | 19.86 | 794,617 | -0.17(-0.83%) |
Jan 20, 2009 | 22.09 | 22.12 | 19.93 | 20.03 | 771,930 | -1.95(-8.86%) |
Jan 16, 2009 | 20.99 | 22.26 | 20.99 | 21.98 | 443,313 | +0.56(+2.63%) |
Jan 15, 2009 | 21.10 | 22.26 | 20.32 | 21.42 | 622,495 | +0.15(+0.72%) |
Jan 14, 2009 | 20.04 | 21.52 | 19.13 | 21.26 | 1,608,469 | +0.81(+3.95%) |
Jan 13, 2009 | 20.11 | 21.03 | 19.98 | 20.46 | 590,237 | +0.13(+0.62%) |
Jan 12, 2009 | 20.71 | 20.81 | 19.66 | 20.33 | 599,213 | -0.29(-1.42%) |
Jan 09, 2009 | 22.23 | 22.23 | 20.57 | 20.62 | 421,509 | -1.27(-5.79%) |
Jan 08, 2009 | 21.22 | 21.99 | 20.71 | 21.89 | 706,711 | +0.46(+2.14%) |
Jan 07, 2009 | 21.33 | 22.13 | 21.23 | 21.43 | 653,776 | -0.17(-0.80%) |
Jan 06, 2009 | 21.01 | 21.62 | 20.86 | 21.60 | 597,635 | +0.76(+3.64%) |
Jan 05, 2009 | 20.66 | 20.94 | 19.57 | 20.85 | 916,579 | +0.15(+0.71%) |
Jan 02, 2009 | 21.30 | 21.62 | 20.54 | 20.70 | 0 | -0.40(-1.88%) |