Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 52.92 | 52.04 | 52.04 | 52.04 | 827,795 | -0.69(-1.31%) |
Dec 30, 2009 | 52.65 | 52.89 | 52.10 | 52.73 | 986,494 | -0.28(-0.54%) |
Dec 29, 2009 | 53.58 | 53.74 | 52.92 | 53.02 | 1,052,386 | -0.30(-0.56%) |
Dec 28, 2009 | 53.71 | 54.29 | 53.01 | 53.31 | 1,084,822 | -0.21(-0.39%) |
Dec 24, 2009 | 53.62 | 53.71 | 53.25 | 53.52 | 355,152 | +0.05(+0.08%) |
Dec 23, 2009 | 54.04 | 54.04 | 52.97 | 53.47 | 1,319,625 | -0.50(-0.92%) |
Dec 22, 2009 | 53.82 | 54.85 | 53.55 | 53.97 | 2,394,806 | +0.06(+0.12%) |
Dec 21, 2009 | 52.11 | 53.93 | 51.85 | 53.91 | 2,568,216 | +1.85(+3.54%) |
Dec 18, 2009 | 51.18 | 52.26 | 50.82 | 52.06 | 3,283,600 | +0.99(+1.93%) |
Dec 17, 2009 | 49.59 | 51.12 | 49.22 | 51.07 | 2,826,697 | +0.98(+1.96%) |
Dec 16, 2009 | 50.15 | 50.37 | 49.80 | 50.09 | 1,760,223 | +0.12(+0.25%) |
Dec 15, 2009 | 48.49 | 50.12 | 48.49 | 49.97 | 1,711,872 | +0.68(+1.37%) |
Dec 14, 2009 | 49.29 | 49.36 | 48.91 | 49.29 | 2,082,308 | +1.04(+2.15%) |
Dec 11, 2009 | 48.80 | 49.19 | 48.02 | 48.26 | 2,472,850 | -0.53(-1.08%) |
Dec 10, 2009 | 49.34 | 49.34 | 48.58 | 48.78 | 1,822,207 | -0.06(-0.12%) |
Dec 09, 2009 | 49.53 | 49.96 | 48.36 | 48.84 | 3,365,657 | -0.66(-1.34%) |
Dec 08, 2009 | 50.23 | 50.26 | 49.35 | 49.51 | 2,189,512 | -0.91(-1.80%) |
Dec 07, 2009 | 50.75 | 51.62 | 50.11 | 50.42 | 2,538,097 | -0.29(-0.57%) |
Dec 04, 2009 | 50.82 | 51.36 | 49.84 | 50.71 | 3,400,278 | +0.97(+1.96%) |
Dec 03, 2009 | 51.48 | 51.62 | 49.67 | 49.73 | 3,270,241 | -1.32(-2.59%) |
Dec 02, 2009 | 49.97 | 51.22 | 49.73 | 51.06 | 2,396,701 | +1.39(+2.81%) |
Dec 01, 2009 | 48.21 | 49.75 | 48.21 | 49.66 | 4,181,619 | +1.81(+3.79%) |
Nov 30, 2009 | 47.97 | 48.27 | 47.29 | 47.85 | 1,788,569 | -0.28(-0.59%) |
Nov 27, 2009 | 47.56 | 48.71 | 47.00 | 48.13 | 1,507,076 | -0.55(-1.13%) |
Nov 25, 2009 | 47.88 | 48.98 | 47.49 | 48.68 | 2,605,173 | +2.02(+4.33%) |
Nov 24, 2009 | 46.73 | 47.51 | 46.07 | 46.66 | 3,224,089 | +0.59(+1.27%) |
Nov 23, 2009 | 45.80 | 46.36 | 45.58 | 46.07 | 2,424,412 | +1.13(+2.51%) |
Nov 20, 2009 | 45.41 | 45.69 | 44.45 | 44.95 | 2,830,788 | -0.68(-1.50%) |
Nov 19, 2009 | 46.98 | 47.10 | 45.49 | 45.63 | 3,112,731 | -1.72(-3.63%) |
Nov 18, 2009 | 48.33 | 48.43 | 47.16 | 47.35 | 2,378,302 | -1.41(-2.89%) |
Nov 17, 2009 | 48.89 | 48.94 | 48.10 | 48.75 | 1,628,738 | -0.25(-0.50%) |
Nov 16, 2009 | 48.49 | 49.09 | 48.04 | 49.00 | 2,103,583 | +1.08(+2.26%) |
Nov 13, 2009 | 47.42 | 48.26 | 47.21 | 47.91 | 1,612,066 | +0.61(+1.30%) |
Nov 12, 2009 | 47.82 | 48.58 | 47.14 | 47.30 | 1,968,963 | -0.72(-1.50%) |
Nov 11, 2009 | 48.35 | 48.98 | 47.70 | 48.02 | 2,004,287 | +0.34(+0.72%) |
Nov 10, 2009 | 47.26 | 47.86 | 46.57 | 47.68 | 1,491,653 | +0.23(+0.49%) |
Nov 09, 2009 | 46.34 | 47.51 | 45.87 | 47.45 | 3,421,013 | +1.75(+3.84%) |
Nov 06, 2009 | 47.07 | 47.75 | 45.09 | 45.69 | 4,636,136 | -1.43(-3.04%) |
Nov 05, 2009 | 46.56 | 47.73 | 46.44 | 47.13 | 2,402,188 | +0.73(+1.57%) |
Nov 04, 2009 | 48.56 | 48.56 | 46.25 | 46.40 | 2,726,235 | -1.60(-3.33%) |
Nov 03, 2009 | 45.98 | 48.16 | 45.78 | 48.00 | 3,024,686 | +1.89(+4.10%) |
Nov 02, 2009 | 46.71 | 47.07 | 45.33 | 46.11 | 2,788,263 | -0.08(-0.18%) |
Oct 30, 2009 | 47.94 | 47.98 | 45.86 | 46.19 | 2,757,247 | -2.10(-4.36%) |
Oct 29, 2009 | 47.12 | 48.69 | 46.78 | 48.29 | 2,623,129 | +2.01(+4.34%) |
Oct 28, 2009 | 47.85 | 48.46 | 46.00 | 46.29 | 4,464,600 | -1.97(-4.09%) |
Oct 27, 2009 | 50.10 | 50.25 | 48.01 | 48.26 | 3,556,005 | -1.85(-3.68%) |
Oct 26, 2009 | 50.07 | 51.88 | 49.88 | 50.11 | 4,250,294 | +0.34(+0.69%) |
Oct 23, 2009 | 50.00 | 50.78 | 49.60 | 49.76 | 7,027,456 | +2.32(+4.88%) |
Oct 22, 2009 | 46.35 | 48.15 | 45.98 | 47.45 | 2,725,451 | +1.10(+2.38%) |
Oct 21, 2009 | 46.97 | 47.64 | 46.30 | 46.35 | 2,204,504 | -0.75(-1.60%) |
Oct 20, 2009 | 46.78 | 47.35 | 46.69 | 47.10 | 1,420,281 | -0.49(-1.03%) |
Oct 19, 2009 | 47.11 | 47.74 | 46.65 | 47.59 | 1,233,160 | +0.66(+1.42%) |
Oct 16, 2009 | 46.92 | 47.46 | 46.22 | 46.93 | 1,872,483 | -0.43(-0.91%) |
Oct 15, 2009 | 46.63 | 47.42 | 46.31 | 47.36 | 1,969,346 | +0.35(+0.74%) |
Oct 14, 2009 | 47.11 | 47.50 | 46.24 | 47.01 | 2,003,363 | +0.66(+1.43%) |
Oct 13, 2009 | 45.65 | 46.52 | 45.64 | 46.35 | 1,550,813 | +0.29(+0.63%) |
Oct 12, 2009 | 46.33 | 46.49 | 45.65 | 46.05 | 1,287,429 | +0.57(+1.25%) |
Oct 09, 2009 | 44.80 | 45.56 | 44.25 | 45.49 | 1,385,900 | +0.57(+1.28%) |
Oct 08, 2009 | 44.62 | 45.81 | 44.13 | 44.91 | 2,021,191 | +0.95(+2.16%) |
Oct 07, 2009 | 43.52 | 44.12 | 43.03 | 43.96 | 1,464,614 | +0.23(+0.52%) |
Oct 06, 2009 | 44.98 | 45.45 | 43.13 | 43.74 | 2,531,960 | -0.77(-1.73%) |
Oct 05, 2009 | 42.88 | 44.64 | 42.88 | 44.51 | 2,443,168 | +1.59(+3.70%) |
Oct 02, 2009 | 42.74 | 43.20 | 42.18 | 42.92 | 2,167,631 | -0.39(-0.89%) |
Oct 01, 2009 | 45.16 | 45.16 | 42.96 | 43.31 | 2,863,687 | -1.83(-4.06%) |
Sep 30, 2009 | 45.55 | 45.95 | 44.62 | 45.14 | 2,204,335 | -0.22(-0.48%) |
Sep 29, 2009 | 45.08 | 46.13 | 45.02 | 45.36 | 1,347,360 | +0.32(+0.72%) |
Sep 28, 2009 | 43.87 | 45.35 | 43.79 | 45.04 | 1,713,250 | +1.28(+2.92%) |
Sep 25, 2009 | 44.02 | 44.48 | 43.36 | 43.76 | 2,667,925 | -0.76(-1.71%) |
Sep 24, 2009 | 45.40 | 45.77 | 43.87 | 44.52 | 2,327,773 | -0.57(-1.26%) |
Sep 23, 2009 | 46.59 | 46.63 | 45.05 | 45.09 | 2,564,393 | -1.18(-2.55%) |
Sep 22, 2009 | 46.30 | 46.58 | 45.84 | 46.27 | 1,313,497 | +0.44(+0.96%) |
Sep 21, 2009 | 46.66 | 47.15 | 45.67 | 45.83 | 1,958,990 | -1.28(-2.73%) |
Sep 18, 2009 | 46.67 | 47.33 | 45.94 | 47.11 | 2,321,026 | +0.80(+1.73%) |
Sep 17, 2009 | 46.67 | 47.64 | 46.00 | 46.31 | 3,955,016 | +0.95(+2.09%) |
Sep 16, 2009 | 44.15 | 46.85 | 44.15 | 45.36 | 5,011,615 | +1.23(+2.78%) |
Sep 15, 2009 | 43.29 | 44.31 | 43.04 | 44.14 | 2,196,466 | +0.92(+2.12%) |
Sep 14, 2009 | 42.30 | 43.26 | 41.70 | 43.22 | 2,177,367 | +0.70(+1.65%) |
Sep 11, 2009 | 43.85 | 43.97 | 42.36 | 42.52 | 1,838,989 | -0.91(-2.09%) |
Sep 10, 2009 | 43.23 | 43.67 | 42.29 | 43.43 | 1,588,208 | +0.38(+0.88%) |
Sep 09, 2009 | 41.03 | 43.23 | 40.90 | 43.05 | 2,855,053 | +1.55(+3.73%) |
Sep 08, 2009 | 41.71 | 41.90 | 41.24 | 41.50 | 1,753,966 | +0.17(+0.41%) |
Sep 04, 2009 | 40.25 | 41.43 | 39.33 | 41.33 | 2,445,413 | +1.19(+2.97%) |
Sep 03, 2009 | 39.77 | 40.26 | 39.06 | 40.14 | 1,955,425 | +0.71(+1.80%) |
Sep 02, 2009 | 39.90 | 40.33 | 39.13 | 39.43 | 2,276,455 | -0.71(-1.77%) |
Sep 01, 2009 | 41.33 | 42.14 | 40.11 | 40.14 | 3,175,667 | -1.29(-3.11%) |
Aug 31, 2009 | 42.02 | 42.37 | 41.13 | 41.43 | 3,320,932 | -1.23(-2.87%) |
Aug 28, 2009 | 42.21 | 42.84 | 41.51 | 42.65 | 4,301,113 | +1.01(+2.43%) |
Aug 27, 2009 | 41.08 | 41.86 | 40.20 | 41.64 | 3,237,295 | +1.50(+3.73%) |
Aug 26, 2009 | 40.70 | 41.23 | 39.81 | 40.14 | 2,333,532 | -0.67(-1.64%) |
Aug 25, 2009 | 41.65 | 42.56 | 40.68 | 40.82 | 2,809,591 | -0.46(-1.13%) |
Aug 24, 2009 | 41.25 | 41.82 | 40.86 | 41.28 | 2,889,197 | -0.07(-0.17%) |
Aug 21, 2009 | 39.53 | 41.69 | 39.53 | 41.35 | 4,051,783 | +1.90(+4.83%) |
Aug 20, 2009 | 37.76 | 39.51 | 37.76 | 39.45 | 3,098,221 | +2.30(+6.20%) |
Aug 19, 2009 | 36.69 | 37.38 | 36.36 | 37.14 | 1,290,481 | -0.01(-0.03%) |
Aug 18, 2009 | 35.94 | 37.23 | 35.94 | 37.16 | 1,896,841 | +1.74(+4.90%) |
Aug 17, 2009 | 36.33 | 36.56 | 35.42 | 35.42 | 1,780,946 | -1.90(-5.10%) |
Aug 14, 2009 | 38.43 | 38.51 | 36.94 | 37.33 | 3,066,109 | -0.95(-2.48%) |
Aug 13, 2009 | 38.71 | 38.71 | 37.51 | 38.27 | 1,724,397 | -0.08(-0.22%) |
Aug 12, 2009 | 38.11 | 39.05 | 37.92 | 38.36 | 2,045,126 | +0.55(+1.45%) |
Aug 11, 2009 | 37.67 | 38.02 | 37.40 | 37.81 | 2,093,177 | -0.23(-0.61%) |
Aug 10, 2009 | 39.82 | 39.82 | 37.93 | 38.04 | 2,731,854 | -1.82(-4.56%) |
Aug 07, 2009 | 37.88 | 40.38 | 37.56 | 39.86 | 4,348,487 | +2.55(+6.83%) |
Aug 06, 2009 | 37.07 | 37.97 | 36.83 | 37.31 | 2,308,723 | +0.36(+0.98%) |
Aug 05, 2009 | 37.33 | 37.48 | 36.36 | 36.95 | 2,344,947 | -0.17(-0.45%) |
Aug 04, 2009 | 36.32 | 37.73 | 36.05 | 37.12 | 3,301,412 | +0.54(+1.46%) |
Aug 03, 2009 | 37.36 | 37.49 | 36.27 | 36.58 | 2,714,259 | -0.25(-0.68%) |
Jul 31, 2009 | 35.65 | 37.10 | 35.51 | 36.83 | 3,086,508 | +1.17(+3.29%) |
Jul 30, 2009 | 35.73 | 36.52 | 35.49 | 35.66 | 2,355,246 | +0.52(+1.49%) |
Jul 29, 2009 | 35.25 | 35.85 | 34.78 | 35.14 | 1,848,001 | -0.42(-1.18%) |
Jul 28, 2009 | 35.71 | 35.97 | 35.05 | 35.56 | 1,889,147 | -0.43(-1.20%) |
Jul 27, 2009 | 35.16 | 36.13 | 35.12 | 35.99 | 2,264,407 | +0.66(+1.86%) |
Jul 24, 2009 | 34.93 | 35.89 | 34.73 | 35.33 | 247 | +0.09(+0.26%) |
Jul 23, 2009 | 32.90 | 35.34 | 32.31 | 35.24 | 5,352,636 | +2.50(+7.63%) |
Jul 22, 2009 | 34.88 | 35.20 | 32.36 | 32.74 | 8,144,951 | -3.61(-9.92%) |
Jul 21, 2009 | 36.12 | 36.47 | 34.98 | 36.35 | 3,312,851 | +0.70(+1.95%) |
Jul 20, 2009 | 35.25 | 35.94 | 34.58 | 35.65 | 2,735,080 | +0.76(+2.18%) |
Jul 17, 2009 | 35.00 | 36.43 | 34.61 | 34.89 | 5,695,160 | -0.21(-0.59%) |
Jul 16, 2009 | 32.29 | 35.48 | 32.29 | 35.10 | 8,185,690 | +2.92(+9.08%) |
Jul 15, 2009 | 30.84 | 32.24 | 30.80 | 32.18 | 4,078,709 | +1.61(+5.28%) |
Jul 14, 2009 | 29.19 | 30.82 | 29.11 | 30.56 | 3,947,128 | +1.37(+4.68%) |
Jul 13, 2009 | 28.53 | 29.31 | 28.44 | 29.20 | 2,339,802 | +1.05(+3.74%) |
Jul 10, 2009 | 27.37 | 28.84 | 27.27 | 28.14 | 2,955,468 | +0.66(+2.42%) |
Jul 09, 2009 | 27.27 | 27.87 | 27.08 | 27.48 | 2,379,226 | +0.43(+1.60%) |
Jul 08, 2009 | 27.17 | 27.37 | 26.67 | 27.05 | 2,232,726 | +0.12(+0.43%) |
Jul 07, 2009 | 27.33 | 27.52 | 26.85 | 26.93 | 2,217,396 | -0.39(-1.44%) |
Jul 06, 2009 | 27.52 | 28.16 | 27.03 | 27.32 | 2,881,706 | -0.75(-2.69%) |
Jul 02, 2009 | 28.34 | 28.41 | 27.69 | 28.08 | 2,921,248 | -0.82(-2.84%) |
Jul 01, 2009 | 27.54 | 29.17 | 27.43 | 28.90 | 3,729,089 | +1.44(+5.24%) |
Jun 30, 2009 | 28.12 | 28.25 | 27.22 | 27.46 | 2,335,867 | -0.75(-2.65%) |
Jun 29, 2009 | 27.41 | 28.31 | 27.14 | 28.21 | 2,068,605 | +0.87(+3.19%) |
Jun 26, 2009 | 27.03 | 27.56 | 26.98 | 27.34 | 2,054,498 | +0.04(+0.14%) |
Jun 25, 2009 | 26.78 | 27.30 | 26.51 | 27.30 | 2,484,555 | +0.31(+1.15%) |
Jun 24, 2009 | 26.96 | 27.61 | 26.77 | 26.99 | 2,601,888 | +0.20(+0.75%) |
Jun 23, 2009 | 26.89 | 27.42 | 26.33 | 26.79 | 1,995,567 | -0.24(-0.88%) |
Jun 22, 2009 | 27.46 | 27.74 | 27.03 | 27.03 | 1,955,924 | -0.94(-3.37%) |
Jun 19, 2009 | 28.51 | 28.51 | 27.69 | 27.97 | 2,512,656 | -0.01(-0.02%) |
Jun 18, 2009 | 28.16 | 28.26 | 27.27 | 27.98 | 1,853,478 | -0.01(-0.05%) |
Jun 17, 2009 | 27.61 | 28.65 | 27.10 | 27.99 | 1,836,981 | +0.43(+1.54%) |
Jun 16, 2009 | 27.65 | 28.07 | 27.38 | 27.56 | 3,527,081 | +0.05(+0.16%) |
Jun 15, 2009 | 27.79 | 27.81 | 27.12 | 27.52 | 2,741,495 | -0.70(-2.47%) |
Jun 12, 2009 | 27.34 | 28.21 | 27.08 | 28.21 | 2,448,390 | +0.56(+2.03%) |
Jun 11, 2009 | 27.91 | 28.34 | 27.52 | 27.65 | 1,942,596 | -0.19(-0.70%) |
Jun 10, 2009 | 28.86 | 28.86 | 27.41 | 27.85 | 3,304,559 | -0.45(-1.57%) |
Jun 09, 2009 | 28.03 | 28.43 | 27.54 | 28.29 | 2,045,796 | +0.41(+1.48%) |
Jun 08, 2009 | 27.83 | 28.18 | 27.66 | 27.88 | 2,529,782 | -0.45(-1.57%) |
Jun 05, 2009 | 28.55 | 29.07 | 28.00 | 28.32 | 2,465,257 | +0.03(+0.09%) |
Jun 04, 2009 | 28.09 | 28.38 | 27.64 | 28.30 | 2,638,575 | +0.44(+1.57%) |
Jun 03, 2009 | 27.66 | 28.09 | 27.58 | 27.86 | 3,140,193 | -0.18(-0.64%) |
Jun 02, 2009 | 27.66 | 28.47 | 27.01 | 28.04 | 3,208,706 | +0.32(+1.16%) |
Jun 01, 2009 | 26.74 | 28.46 | 26.34 | 27.72 | 3,252,111 | +0.53(+1.95%) |
May 29, 2009 | 26.52 | 27.19 | 26.00 | 27.19 | 2,889,920 | +1.06(+4.05%) |
May 28, 2009 | 26.96 | 27.34 | 25.59 | 26.13 | 3,708,063 | -0.42(-1.58%) |
May 27, 2009 | 27.23 | 28.07 | 26.38 | 26.55 | 3,628,648 | -1.23(-4.44%) |
May 26, 2009 | 26.15 | 27.94 | 26.15 | 27.78 | 2,172,614 | +1.06(+3.96%) |
May 22, 2009 | 26.68 | 27.03 | 25.91 | 26.72 | 2,059,374 | +0.18(+0.68%) |
May 21, 2009 | 27.13 | 27.58 | 26.31 | 26.54 | 1,954,207 | -0.95(-3.47%) |
May 20, 2009 | 27.83 | 29.00 | 27.38 | 27.50 | 2,208,323 | -0.07(-0.26%) |
May 19, 2009 | 27.65 | 28.11 | 27.25 | 27.57 | 2,242,636 | -0.48(-1.70%) |
May 18, 2009 | 27.44 | 28.37 | 27.30 | 28.05 | 2,508,888 | +0.96(+3.55%) |
May 15, 2009 | 27.27 | 28.58 | 26.76 | 27.09 | 2,478,644 | -0.25(-0.90%) |
May 14, 2009 | 26.31 | 27.83 | 25.71 | 27.33 | 3,325,752 | +1.06(+4.05%) |
May 13, 2009 | 27.56 | 27.56 | 26.18 | 26.27 | 3,441,783 | -1.79(-6.39%) |
May 12, 2009 | 30.03 | 30.32 | 27.72 | 28.06 | 4,441,357 | -1.55(-5.25%) |
May 11, 2009 | 31.28 | 31.47 | 29.55 | 29.61 | 3,336,008 | -2.51(-7.81%) |
May 08, 2009 | 29.23 | 32.23 | 29.23 | 32.12 | 4,568,711 | +2.31(+7.75%) |
May 07, 2009 | 31.54 | 32.03 | 29.25 | 29.82 | 3,694,886 | -1.26(-4.07%) |
May 06, 2009 | 31.49 | 31.58 | 30.02 | 31.08 | 4,323,404 | +0.21(+0.67%) |
May 05, 2009 | 32.01 | 32.21 | 30.32 | 30.87 | 4,090,374 | -1.28(-3.97%) |
May 04, 2009 | 31.39 | 32.15 | 31.34 | 32.15 | 4,028,167 | +2.55(+8.63%) |
May 01, 2009 | 29.19 | 30.12 | 28.74 | 29.60 | 2,778,535 | +0.46(+1.57%) |
Apr 30, 2009 | 28.96 | 29.89 | 28.65 | 29.14 | 4,588,210 | +0.54(+1.90%) |
Apr 29, 2009 | 27.23 | 29.27 | 26.56 | 28.60 | 6,281,912 | +2.10(+7.94%) |
Apr 28, 2009 | 27.57 | 27.58 | 26.33 | 26.49 | 6,090,510 | -1.70(-6.02%) |
Apr 27, 2009 | 28.67 | 31.57 | 27.75 | 28.19 | 15,724,717 | +1.91(+7.27%) |
Apr 24, 2009 | 24.18 | 26.78 | 24.03 | 26.28 | 6,025,223 | +2.47(+10.38%) |
Apr 23, 2009 | 24.40 | 25.16 | 22.64 | 23.81 | 5,722,946 | -0.56(-2.30%) |
Apr 22, 2009 | 22.41 | 25.25 | 22.41 | 24.37 | 5,097,415 | +1.39(+6.07%) |
Apr 21, 2009 | 22.52 | 23.06 | 21.76 | 22.98 | 4,792,651 | +0.48(+2.15%) |
Apr 20, 2009 | 23.25 | 24.36 | 22.29 | 22.49 | 3,112,111 | -2.02(-8.24%) |
Apr 17, 2009 | 23.89 | 24.81 | 23.27 | 24.51 | 4,319,743 | +0.98(+4.17%) |
Apr 16, 2009 | 22.90 | 24.00 | 22.59 | 23.53 | 4,023,412 | +0.81(+3.58%) |
Apr 15, 2009 | 21.49 | 22.75 | 21.29 | 22.72 | 3,769,627 | +1.15(+5.32%) |
Apr 14, 2009 | 22.03 | 22.89 | 21.50 | 21.57 | 4,013,152 | -0.67(-3.02%) |
Apr 13, 2009 | 21.62 | 22.57 | 21.51 | 22.24 | 3,142,599 | -0.55(-2.41%) |
Apr 09, 2009 | 20.82 | 22.90 | 20.82 | 22.79 | 4,451,744 | +2.47(+12.16%) |
Apr 08, 2009 | 21.00 | 21.29 | 19.94 | 20.32 | 3,731,576 | -0.34(-1.66%) |
Apr 07, 2009 | 21.69 | 21.69 | 20.39 | 20.66 | 3,600,572 | -1.46(-6.62%) |
Apr 06, 2009 | 22.44 | 22.69 | 21.40 | 22.12 | 3,472,060 | -0.65(-2.86%) |
Apr 03, 2009 | 22.35 | 22.96 | 21.80 | 22.78 | 4,366,062 | +0.36(+1.61%) |
Apr 02, 2009 | 20.40 | 22.83 | 20.40 | 22.41 | 6,447,096 | +2.53(+12.72%) |
Apr 01, 2009 | 18.65 | 20.10 | 18.35 | 19.89 | 4,179,368 | +0.79(+4.16%) |
Mar 31, 2009 | 19.19 | 19.43 | 18.67 | 19.09 | 3,638,045 | +0.32(+1.72%) |
Mar 30, 2009 | 20.38 | 20.58 | 18.45 | 18.77 | 4,982,660 | -2.94(-13.55%) |
Mar 26, 2009 | 20.54 | 21.82 | 20.33 | 21.71 | 4,219,974 | +1.57(+7.78%) |
Mar 25, 2009 | 18.73 | 20.72 | 18.70 | 20.14 | 6,074,438 | +1.47(+7.88%) |
Mar 24, 2009 | 18.56 | 19.34 | 18.21 | 18.67 | 2,593,993 | -0.17(-0.89%) |
Mar 23, 2009 | 18.03 | 18.86 | 17.97 | 18.84 | 3,375,655 | +2.25(+13.53%) |
Mar 20, 2009 | 17.89 | 17.91 | 16.18 | 16.59 | 4,137,002 | -1.18(-6.64%) |
Mar 19, 2009 | 18.01 | 18.32 | 17.35 | 17.78 | 3,100,502 | -0.04(-0.22%) |
Mar 18, 2009 | 16.33 | 18.19 | 16.03 | 17.81 | 3,781,560 | +1.41(+8.57%) |
Mar 17, 2009 | 16.12 | 16.44 | 15.78 | 16.41 | 2,445,802 | +0.19(+1.19%) |
Mar 16, 2009 | 16.74 | 17.20 | 16.17 | 16.21 | 2,885,878 | -0.16(-0.99%) |
Mar 13, 2009 | 16.87 | 17.19 | 15.96 | 16.38 | 0 | -0.39(-2.31%) |
Mar 12, 2009 | 15.53 | 16.86 | 15.21 | 16.76 | 3,542,033 | +1.01(+6.43%) |
Mar 11, 2009 | 14.85 | 16.62 | 14.78 | 15.75 | 6,319,611 | +0.84(+5.62%) |
Mar 10, 2009 | 13.28 | 14.95 | 13.08 | 14.91 | 7,154,210 | +2.40(+19.19%) |
Mar 09, 2009 | 12.92 | 13.48 | 12.38 | 12.51 | 2,987,582 | -0.52(-3.96%) |
Mar 06, 2009 | 13.52 | 13.81 | 12.66 | 13.03 | 0 | -0.20(-1.51%) |
Mar 05, 2009 | 13.83 | 14.05 | 13.07 | 13.23 | 4,768,840 | -0.83(-5.88%) |
Mar 04, 2009 | 13.45 | 14.41 | 13.35 | 14.05 | 4,471,232 | -0.10(-0.68%) |
Mar 02, 2009 | 14.34 | 15.14 | 13.70 | 14.15 | 6,632,263 | -0.19(-1.35%) |
Feb 27, 2009 | 14.70 | 15.21 | 14.23 | 14.34 | 0 | -0.86(-5.69%) |
Feb 26, 2009 | 15.50 | 16.21 | 15.09 | 15.21 | 3,182,719 | -0.10(-0.67%) |
Feb 25, 2009 | 16.09 | 16.20 | 14.91 | 15.31 | 5,668,426 | -0.99(-6.09%) |
Feb 24, 2009 | 15.72 | 16.42 | 14.94 | 16.30 | 5,642,810 | +0.68(+4.38%) |
Feb 23, 2009 | 17.14 | 17.14 | 15.29 | 15.62 | 5,707,553 | -1.32(-7.77%) |
Feb 20, 2009 | 16.38 | 17.16 | 16.32 | 16.94 | 5,203,725 | +0.06(+0.38%) |
Feb 19, 2009 | 18.38 | 18.68 | 16.78 | 16.87 | 7,347,204 | -1.79(-9.61%) |
Feb 18, 2009 | 19.76 | 19.95 | 18.38 | 18.67 | 4,521,380 | -0.91(-4.65%) |
Feb 17, 2009 | 19.98 | 20.01 | 19.14 | 19.58 | 4,170,163 | -0.95(-4.65%) |
Feb 13, 2009 | 21.31 | 21.49 | 20.06 | 20.53 | 4,719,081 | -0.81(-3.78%) |
Feb 12, 2009 | 21.27 | 21.54 | 20.69 | 21.34 | 4,261,399 | -0.28(-1.31%) |
Feb 11, 2009 | 22.40 | 22.40 | 21.01 | 21.62 | 3,253,628 | -0.45(-2.02%) |
Feb 10, 2009 | 23.66 | 23.96 | 21.82 | 22.07 | 5,374,240 | -1.89(-7.89%) |
Feb 09, 2009 | 21.90 | 24.20 | 20.74 | 23.96 | 14,241,972 | +0.48(+2.03%) |
Feb 06, 2009 | 22.91 | 23.90 | 22.58 | 23.48 | 4,685,005 | +0.61(+2.68%) |
Feb 05, 2009 | 21.64 | 23.10 | 21.30 | 22.87 | 3,541,645 | +0.94(+4.27%) |
Feb 04, 2009 | 22.36 | 22.93 | 21.56 | 21.93 | 2,748,165 | -0.40(-1.79%) |
Feb 03, 2009 | 21.57 | 22.62 | 21.07 | 22.33 | 2,730,919 | +0.85(+3.93%) |
Feb 02, 2009 | 21.50 | 21.82 | 21.10 | 21.49 | 2,411,757 | -0.08(-0.39%) |
Jan 30, 2009 | 22.49 | 22.51 | 21.32 | 21.57 | 0 | -0.69(-3.10%) |
Jan 29, 2009 | 24.84 | 24.84 | 22.10 | 22.26 | 4,167,206 | -3.28(-12.83%) |
Jan 28, 2009 | 24.57 | 25.96 | 24.54 | 25.54 | 2,121,632 | +1.60(+6.68%) |
Jan 27, 2009 | 24.12 | 24.64 | 23.17 | 23.94 | 2,102,830 | -0.06(-0.27%) |
Jan 26, 2009 | 23.43 | 24.52 | 23.42 | 24.00 | 2,534,378 | +0.56(+2.39%) |
Jan 23, 2009 | 22.78 | 23.82 | 22.21 | 23.44 | 3,266,407 | +0.15(+0.66%) |
Jan 22, 2009 | 23.74 | 24.13 | 22.49 | 23.29 | 4,446,197 | -0.91(-3.76%) |
Jan 21, 2009 | 23.45 | 24.23 | 22.66 | 24.20 | 4,264,807 | +1.08(+4.69%) |
Jan 20, 2009 | 25.55 | 25.60 | 22.94 | 23.11 | 4,317,871 | -2.59(-10.09%) |
Jan 16, 2009 | 25.80 | 26.04 | 24.63 | 25.71 | 0 | +0.35(+1.40%) |
Jan 15, 2009 | 26.21 | 26.29 | 24.30 | 25.35 | 3,355,490 | -0.85(-3.23%) |
Jan 14, 2009 | 27.10 | 27.10 | 25.82 | 26.20 | 2,476,032 | -1.48(-5.34%) |
Jan 13, 2009 | 27.58 | 28.63 | 27.27 | 27.67 | 2,028,821 | +0.04(+0.14%) |
Jan 12, 2009 | 28.56 | 28.74 | 26.99 | 27.63 | 2,621,781 | -1.08(-3.75%) |
Jan 09, 2009 | 29.95 | 29.98 | 28.44 | 28.71 | 2,812,993 | -1.17(-3.93%) |
Jan 08, 2009 | 28.95 | 30.02 | 28.00 | 29.89 | 2,439,173 | +0.85(+2.93%) |
Jan 07, 2009 | 30.94 | 30.97 | 28.95 | 29.03 | 3,371,511 | -2.45(-7.77%) |
Jan 06, 2009 | 30.27 | 31.67 | 29.85 | 31.48 | 3,668,863 | +1.50(+5.01%) |
Jan 05, 2009 | 28.21 | 30.11 | 28.00 | 29.98 | 4,604,276 | +1.83(+6.51%) |
Jan 02, 2009 | 26.68 | 28.25 | 26.52 | 28.14 | 0 | +1.46(+5.49%) |