Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 38.67 | 38.75 | 37.87 | 38.19 | 595,705 | -0.39(-1.01%) |
Feb 25, 2010 | 37.69 | 38.80 | 37.40 | 38.58 | 948,519 | +0.29(+0.76%) |
Feb 24, 2010 | 37.76 | 38.31 | 37.30 | 38.29 | 650,211 | +0.72(+1.92%) |
Feb 23, 2010 | 37.49 | 38.14 | 37.11 | 37.57 | 640,457 | -0.80(-2.08%) |
Feb 22, 2010 | 38.28 | 38.47 | 37.75 | 38.37 | 256,225 | +0.29(+0.76%) |
Feb 19, 2010 | 38.52 | 38.78 | 37.84 | 38.08 | 308,280 | -0.42(-1.09%) |
Feb 18, 2010 | 38.44 | 38.79 | 37.46 | 38.50 | 333,613 | +0.15(+0.39%) |
Feb 17, 2010 | 37.91 | 38.64 | 37.30 | 38.35 | 434,804 | +0.64(+1.70%) |
Feb 16, 2010 | 38.50 | 38.50 | 37.15 | 37.71 | 459,177 | -0.70(-1.82%) |
Feb 12, 2010 | 37.36 | 38.41 | 38.41 | 38.41 | 673,700 | +0.76(+2.02%) |
Feb 11, 2010 | 36.53 | 37.90 | 36.50 | 37.65 | 1,080,484 | +0.91(+2.48%) |
Feb 10, 2010 | 35.91 | 37.38 | 35.50 | 36.74 | 1,237,668 | +0.66(+1.83%) |
Feb 09, 2010 | 37.01 | 37.47 | 35.29 | 36.08 | 1,302,290 | -0.59(-1.61%) |
Feb 08, 2010 | 40.00 | 40.15 | 36.33 | 36.67 | 3,120,566 | -1.10(-2.91%) |
Feb 05, 2010 | 38.24 | 38.24 | 34.06 | 37.77 | 4,620,044 | -0.35(-0.92%) |
Feb 04, 2010 | 43.25 | 43.29 | 37.70 | 38.12 | 8,573,999 | -7.13(-15.76%) |
Feb 03, 2010 | 43.82 | 45.61 | 43.50 | 45.25 | 547,431 | +0.97(+2.19%) |
Feb 02, 2010 | 44.22 | 44.67 | 43.68 | 44.28 | 250,860 | -0.05(-0.11%) |
Feb 01, 2010 | 43.98 | 44.77 | 42.24 | 44.33 | 687,379 | +0.35(+0.80%) |
Jan 29, 2010 | 44.70 | 45.54 | 43.81 | 43.98 | 867,438 | -0.72(-1.61%) |
Jan 28, 2010 | 44.02 | 45.58 | 43.72 | 44.70 | 638,063 | +0.82(+1.87%) |
Jan 27, 2010 | 45.01 | 45.45 | 43.67 | 43.88 | 564,066 | -1.20(-2.66%) |
Jan 26, 2010 | 45.44 | 45.79 | 45.05 | 45.08 | 435,489 | -0.32(-0.70%) |
Jan 25, 2010 | 45.92 | 46.36 | 45.06 | 45.40 | 724,761 | -0.04(-0.09%) |
Jan 22, 2010 | 48.04 | 48.10 | 45.38 | 45.44 | 743,495 | -2.45(-5.12%) |
Jan 21, 2010 | 49.01 | 49.05 | 47.17 | 47.89 | 2,357,059 | -1.39(-2.82%) |
Jan 20, 2010 | 48.04 | 49.94 | 48.00 | 49.28 | 832,310 | -0.71(-1.42%) |
Jan 19, 2010 | 49.56 | 50.31 | 49.20 | 49.99 | 358,998 | +0.43(+0.87%) |
Jan 15, 2010 | 51.47 | 49.56 | 49.56 | 49.56 | 463,700 | -1.76(-3.43%) |
Jan 14, 2010 | 50.32 | 51.89 | 49.76 | 51.32 | 508,183 | +1.28(+2.56%) |
Jan 13, 2010 | 49.81 | 50.49 | 49.04 | 50.04 | 494,626 | +0.06(+0.12%) |
Jan 12, 2010 | 48.96 | 52.49 | 48.76 | 49.98 | 2,143,652 | +1.62(+3.35%) |
Jan 11, 2010 | 44.07 | 48.41 | 44.07 | 48.36 | 1,889,258 | +7.92(+19.58%) |
Jan 08, 2010 | 40.16 | 40.54 | 40.16 | 40.44 | 228,081 | +0.28(+0.70%) |
Jan 07, 2010 | 40.44 | 40.86 | 40.04 | 40.16 | 241,335 | -0.08(-0.20%) |
Jan 06, 2010 | 39.73 | 41.15 | 39.73 | 40.24 | 466,925 | +0.52(+1.31%) |
Jan 05, 2010 | 38.29 | 39.85 | 38.29 | 39.72 | 328,367 | +1.33(+3.46%) |
Jan 04, 2010 | 38.22 | 38.48 | 38.02 | 38.39 | 251,653 | +0.36(+0.95%) |
Dec 31, 2009 | 38.35 | 38.03 | 38.03 | 38.03 | 196,700 | -0.27(-0.70%) |
Dec 30, 2009 | 38.16 | 38.45 | 38.06 | 38.30 | 129,716 | -0.04(-0.10%) |
Dec 29, 2009 | 38.61 | 38.61 | 38.10 | 38.34 | 118,987 | -0.22(-0.57%) |
Dec 28, 2009 | 39.05 | 39.05 | 38.27 | 38.56 | 190,479 | -0.53(-1.36%) |
Dec 24, 2009 | 39.07 | 39.11 | 38.81 | 39.09 | 115,672 | +0.00(+0.00%) |
Dec 23, 2009 | 39.28 | 39.55 | 38.97 | 39.09 | 136,938 | -0.16(-0.41%) |
Dec 22, 2009 | 39.01 | 39.64 | 38.29 | 39.25 | 199,884 | +0.25(+0.64%) |
Dec 21, 2009 | 37.66 | 39.22 | 37.59 | 39.00 | 310,488 | +1.36(+3.61%) |
Dec 18, 2009 | 37.87 | 37.87 | 37.37 | 37.64 | 382,776 | +0.08(+0.21%) |
Dec 17, 2009 | 37.42 | 38.05 | 37.06 | 37.56 | 427,843 | -0.53(-1.39%) |
Dec 16, 2009 | 37.33 | 38.24 | 37.17 | 38.09 | 309,661 | +0.89(+2.39%) |
Dec 15, 2009 | 36.08 | 37.27 | 36.08 | 37.20 | 741,174 | +0.95(+2.62%) |
Dec 14, 2009 | 36.33 | 37.41 | 36.01 | 36.25 | 352,065 | -0.85(-2.29%) |
Dec 11, 2009 | 38.76 | 38.94 | 36.90 | 37.10 | 721,279 | -1.64(-4.23%) |
Dec 10, 2009 | 38.91 | 39.59 | 38.66 | 38.74 | 175,306 | -0.11(-0.28%) |
Dec 09, 2009 | 38.05 | 39.13 | 38.05 | 38.85 | 176,645 | +0.65(+1.70%) |
Dec 08, 2009 | 38.00 | 38.40 | 37.92 | 38.20 | 350,446 | +0.00(+0.00%) |
Dec 07, 2009 | 38.50 | 38.50 | 38.16 | 38.20 | 181,719 | -0.29(-0.75%) |
Dec 04, 2009 | 38.84 | 38.84 | 37.80 | 38.49 | 188,830 | +0.40(+1.05%) |
Dec 03, 2009 | 38.57 | 39.36 | 38.04 | 38.09 | 209,097 | -0.22(-0.57%) |
Dec 02, 2009 | 37.99 | 38.84 | 37.99 | 38.31 | 259,108 | +0.32(+0.84%) |
Dec 01, 2009 | 37.47 | 38.65 | 37.47 | 37.99 | 370,409 | +0.60(+1.60%) |
Nov 30, 2009 | 37.63 | 37.78 | 36.90 | 37.39 | 326,276 | -0.41(-1.08%) |
Nov 27, 2009 | 37.96 | 38.43 | 37.07 | 37.80 | 248,304 | -0.59(-1.54%) |
Nov 25, 2009 | 39.34 | 39.42 | 38.32 | 38.39 | 392,287 | -0.87(-2.22%) |
Nov 24, 2009 | 39.23 | 39.63 | 39.00 | 39.26 | 148,986 | +0.16(+0.41%) |
Nov 23, 2009 | 40.00 | 40.15 | 39.01 | 39.10 | 258,140 | -0.65(-1.64%) |
Nov 20, 2009 | 39.62 | 40.12 | 39.32 | 39.75 | 483,665 | -0.06(-0.15%) |
Nov 19, 2009 | 39.71 | 39.99 | 39.02 | 39.81 | 369,977 | -0.25(-0.62%) |
Nov 18, 2009 | 40.85 | 40.98 | 39.79 | 40.06 | 502,257 | -0.98(-2.39%) |
Nov 17, 2009 | 42.00 | 42.55 | 40.59 | 41.04 | 748,019 | -0.88(-2.10%) |
Nov 16, 2009 | 42.68 | 43.04 | 41.45 | 41.92 | 579,987 | -0.52(-1.23%) |
Nov 13, 2009 | 43.02 | 43.36 | 42.33 | 42.44 | 536,282 | -0.96(-2.21%) |
Nov 12, 2009 | 43.53 | 43.74 | 42.90 | 43.40 | 329,714 | -0.34(-0.78%) |
Nov 11, 2009 | 43.90 | 44.06 | 42.71 | 43.74 | 295,916 | +0.42(+0.97%) |
Nov 10, 2009 | 43.49 | 44.00 | 42.76 | 43.32 | 477,333 | -0.49(-1.12%) |
Nov 09, 2009 | 44.96 | 45.14 | 43.09 | 43.81 | 820,685 | -1.01(-2.25%) |
Nov 06, 2009 | 42.55 | 45.12 | 42.41 | 44.82 | 830,791 | +2.27(+5.33%) |
Nov 05, 2009 | 40.88 | 42.79 | 40.56 | 42.55 | 922,061 | +2.01(+4.96%) |
Nov 04, 2009 | 41.89 | 42.02 | 40.28 | 40.54 | 566,808 | -1.57(-3.73%) |
Nov 03, 2009 | 39.64 | 42.32 | 39.31 | 42.11 | 1,144,162 | +2.29(+5.75%) |
Nov 02, 2009 | 38.27 | 39.98 | 37.84 | 39.82 | 1,043,211 | +2.04(+5.40%) |
Oct 30, 2009 | 38.08 | 38.76 | 37.65 | 37.78 | 534,478 | -0.54(-1.41%) |
Oct 29, 2009 | 35.44 | 39.33 | 35.44 | 38.32 | 2,328,132 | +3.97(+11.56%) |
Oct 28, 2009 | 34.63 | 34.69 | 34.12 | 34.35 | 495,939 | -0.44(-1.26%) |
Oct 27, 2009 | 34.48 | 35.05 | 33.76 | 34.79 | 391,076 | +0.46(+1.34%) |
Oct 26, 2009 | 35.93 | 36.59 | 34.20 | 34.33 | 520,870 | -1.67(-4.64%) |
Oct 23, 2009 | 35.65 | 37.20 | 35.30 | 36.00 | 375,756 | -0.73(-1.99%) |
Oct 22, 2009 | 36.20 | 36.98 | 35.86 | 36.73 | 470,365 | +0.61(+1.69%) |
Oct 21, 2009 | 35.86 | 37.55 | 35.37 | 36.12 | 854,801 | +0.10(+0.28%) |
Oct 20, 2009 | 36.00 | 36.18 | 35.72 | 36.02 | 420,062 | +0.11(+0.31%) |
Oct 19, 2009 | 35.72 | 36.12 | 35.23 | 35.91 | 443,475 | +0.40(+1.13%) |
Oct 16, 2009 | 35.76 | 35.99 | 35.10 | 35.51 | 429,156 | -0.41(-1.14%) |
Oct 15, 2009 | 36.12 | 36.55 | 35.60 | 35.92 | 328,015 | -0.39(-1.07%) |
Oct 14, 2009 | 36.16 | 36.45 | 35.10 | 36.31 | 514,147 | +0.45(+1.25%) |
Oct 13, 2009 | 36.36 | 36.36 | 35.50 | 35.86 | 262,663 | -0.36(-0.99%) |
Oct 12, 2009 | 36.50 | 36.61 | 36.13 | 36.22 | 350,769 | -0.50(-1.36%) |
Oct 09, 2009 | 36.76 | 37.59 | 36.53 | 36.72 | 502,257 | -0.24(-0.65%) |
Oct 08, 2009 | 39.14 | 39.15 | 36.51 | 36.96 | 1,297,433 | -2.04(-5.23%) |
Oct 07, 2009 | 39.25 | 39.56 | 38.80 | 39.00 | 293,742 | -0.41(-1.04%) |
Oct 06, 2009 | 40.17 | 40.48 | 38.80 | 39.41 | 849,685 | -0.77(-1.92%) |
Oct 05, 2009 | 39.66 | 40.50 | 39.23 | 40.18 | 831,516 | -0.96(-2.33%) |
Oct 02, 2009 | 41.63 | 41.95 | 41.09 | 41.14 | 316,261 | -0.73(-1.74%) |
Oct 01, 2009 | 43.89 | 43.90 | 41.53 | 41.87 | 431,694 | -1.81(-4.14%) |
Sep 30, 2009 | 44.97 | 45.12 | 43.50 | 43.68 | 476,090 | -1.47(-3.26%) |
Sep 29, 2009 | 45.46 | 45.85 | 44.82 | 45.15 | 188,380 | -0.50(-1.10%) |
Sep 28, 2009 | 44.48 | 45.86 | 44.35 | 45.65 | 219,607 | +1.26(+2.84%) |
Sep 25, 2009 | 44.68 | 45.56 | 44.29 | 44.39 | 277,850 | -0.44(-0.98%) |
Sep 24, 2009 | 46.20 | 46.20 | 44.24 | 44.83 | 273,888 | -1.05(-2.29%) |
Sep 23, 2009 | 47.59 | 47.59 | 45.79 | 45.88 | 463,449 | -1.39(-2.94%) |
Sep 22, 2009 | 46.10 | 47.60 | 45.96 | 47.27 | 637,429 | +1.27(+2.76%) |
Sep 21, 2009 | 43.94 | 46.05 | 43.48 | 46.00 | 623,659 | +1.46(+3.28%) |
Sep 18, 2009 | 44.00 | 44.63 | 43.12 | 44.54 | 466,076 | +0.58(+1.32%) |
Sep 17, 2009 | 42.42 | 44.05 | 42.27 | 43.96 | 478,753 | +1.35(+3.17%) |
Sep 16, 2009 | 40.26 | 42.93 | 40.25 | 42.61 | 1,204,882 | +2.53(+6.31%) |
Sep 15, 2009 | 39.97 | 40.29 | 39.47 | 40.08 | 498,975 | +0.13(+0.33%) |
Sep 14, 2009 | 40.14 | 40.18 | 39.24 | 39.95 | 316,995 | -0.23(-0.57%) |
Sep 11, 2009 | 40.62 | 41.25 | 40.13 | 40.18 | 634,553 | -0.41(-1.01%) |
Sep 10, 2009 | 41.70 | 42.41 | 40.26 | 40.59 | 1,552,168 | -3.11(-7.12%) |
Sep 09, 2009 | 43.12 | 44.30 | 43.06 | 43.70 | 205,155 | +0.64(+1.49%) |
Sep 08, 2009 | 43.24 | 43.32 | 42.16 | 43.06 | 167,180 | +0.16(+0.37%) |
Sep 04, 2009 | 42.57 | 43.00 | 42.34 | 42.90 | 261,017 | +0.15(+0.35%) |
Sep 03, 2009 | 41.79 | 43.40 | 41.51 | 42.75 | 459,968 | +0.86(+2.05%) |
Sep 02, 2009 | 41.15 | 42.18 | 40.85 | 41.89 | 350,268 | +0.83(+2.02%) |
Sep 01, 2009 | 41.11 | 41.90 | 40.65 | 41.06 | 321,522 | +0.02(+0.05%) |
Aug 31, 2009 | 41.22 | 41.60 | 40.41 | 41.04 | 340,270 | -0.33(-0.80%) |
Aug 28, 2009 | 42.08 | 42.26 | 41.15 | 41.37 | 158,472 | -0.30(-0.72%) |
Aug 27, 2009 | 42.12 | 42.12 | 41.00 | 41.67 | 284,166 | -0.61(-1.44%) |
Aug 26, 2009 | 42.26 | 44.02 | 42.08 | 42.28 | 333,783 | -0.23(-0.54%) |
Aug 25, 2009 | 42.25 | 42.54 | 41.91 | 42.51 | 282,372 | +0.46(+1.09%) |
Aug 24, 2009 | 42.20 | 42.65 | 41.93 | 42.05 | 210,033 | -0.18(-0.43%) |
Aug 21, 2009 | 42.65 | 42.66 | 41.66 | 42.23 | 406,160 | +0.10(+0.24%) |
Aug 20, 2009 | 41.59 | 42.45 | 41.56 | 42.13 | 295,228 | +0.34(+0.81%) |
Aug 19, 2009 | 41.44 | 42.28 | 41.15 | 41.79 | 260,980 | +0.24(+0.58%) |
Aug 18, 2009 | 42.61 | 42.61 | 40.94 | 41.55 | 579,901 | -0.71(-1.68%) |
Aug 17, 2009 | 42.83 | 43.14 | 42.00 | 42.26 | 291,586 | -0.99(-2.29%) |
Aug 14, 2009 | 43.83 | 44.10 | 42.78 | 43.25 | 305,742 | -0.51(-1.17%) |
Aug 13, 2009 | 44.71 | 44.73 | 43.68 | 43.76 | 378,927 | -0.59(-1.33%) |
Aug 12, 2009 | 43.89 | 45.09 | 43.44 | 44.35 | 774,077 | +0.46(+1.05%) |
Aug 11, 2009 | 44.79 | 45.09 | 43.86 | 43.89 | 333,110 | -1.36(-3.01%) |
Aug 10, 2009 | 44.70 | 45.30 | 44.31 | 45.25 | 223,599 | +0.22(+0.49%) |
Aug 07, 2009 | 45.06 | 45.54 | 44.51 | 45.03 | 272,699 | +0.42(+0.94%) |
Aug 06, 2009 | 44.95 | 45.28 | 44.57 | 44.61 | 787,554 | -0.38(-0.84%) |
Aug 05, 2009 | 44.97 | 45.34 | 44.31 | 44.99 | 476,521 | -0.21(-0.46%) |
Aug 04, 2009 | 43.83 | 45.27 | 43.70 | 45.20 | 410,625 | +1.32(+3.01%) |
Aug 03, 2009 | 46.10 | 46.10 | 43.49 | 43.88 | 910,317 | -1.53(-3.37%) |
Jul 31, 2009 | 46.06 | 46.55 | 45.41 | 45.41 | 478,622 | -0.85(-1.84%) |
Jul 30, 2009 | 49.63 | 49.79 | 45.88 | 46.26 | 1,778,975 | -3.64(-7.29%) |
Jul 29, 2009 | 49.35 | 51.00 | 48.59 | 49.90 | 1,116,202 | -0.06(-0.12%) |
Jul 28, 2009 | 49.65 | 50.14 | 49.11 | 49.96 | 522,324 | +0.02(+0.04%) |
Jul 27, 2009 | 50.91 | 51.00 | 49.58 | 49.94 | 365,187 | -0.73(-1.44%) |
Jul 24, 2009 | 50.51 | 51.17 | 50.32 | 50.67 | 381,306 | -0.28(-0.55%) |
Jul 23, 2009 | 49.76 | 51.52 | 49.76 | 50.95 | 658,265 | +0.98(+1.96%) |
Jul 22, 2009 | 50.36 | 50.94 | 49.77 | 49.97 | 200,765 | -0.73(-1.44%) |
Jul 21, 2009 | 51.00 | 51.13 | 50.06 | 50.70 | 214,748 | +0.11(+0.22%) |
Jul 20, 2009 | 50.26 | 51.17 | 49.94 | 50.59 | 488,200 | +0.43(+0.86%) |
Jul 17, 2009 | 48.97 | 50.63 | 48.84 | 50.16 | 944,781 | +1.24(+2.53%) |
Jul 16, 2009 | 47.04 | 49.14 | 47.04 | 48.92 | 686,453 | +1.19(+2.49%) |
Jul 15, 2009 | 46.50 | 48.00 | 46.28 | 47.73 | 987,408 | +1.44(+3.11%) |
Jul 14, 2009 | 47.11 | 47.37 | 45.05 | 46.29 | 882,236 | -0.71(-1.51%) |
Jul 13, 2009 | 47.20 | 47.97 | 46.42 | 47.00 | 513,503 | -0.06(-0.13%) |
Jul 10, 2009 | 47.89 | 48.30 | 46.88 | 47.06 | 695,954 | -1.25(-2.59%) |
Jul 09, 2009 | 49.12 | 50.03 | 48.18 | 48.31 | 755,262 | -0.77(-1.57%) |
Jul 08, 2009 | 50.27 | 50.69 | 48.10 | 49.08 | 1,346,352 | -1.42(-2.81%) |
Jul 07, 2009 | 53.66 | 53.96 | 50.25 | 50.50 | 1,197,794 | -3.30(-6.13%) |
Jul 06, 2009 | 52.85 | 54.94 | 52.23 | 53.80 | 1,191,477 | +0.99(+1.87%) |
Jul 02, 2009 | 55.20 | 55.49 | 52.59 | 52.81 | 869,336 | -3.10(-5.54%) |
Jul 01, 2009 | 57.35 | 58.23 | 55.61 | 55.91 | 2,897,199 | +1.24(+2.27%) |
Jun 30, 2009 | 53.87 | 55.18 | 53.87 | 54.67 | 746,814 | -0.09(-0.16%) |
Jun 29, 2009 | 54.72 | 55.42 | 54.00 | 54.76 | 530,487 | +0.12(+0.22%) |
Jun 26, 2009 | 53.60 | 54.95 | 53.00 | 54.64 | 434,553 | +1.05(+1.96%) |
Jun 25, 2009 | 52.41 | 53.74 | 51.47 | 53.59 | 484,065 | +1.85(+3.58%) |
Jun 24, 2009 | 52.26 | 53.26 | 51.35 | 51.74 | 300,118 | -0.27(-0.52%) |
Jun 23, 2009 | 51.89 | 52.88 | 51.06 | 52.01 | 248,957 | +0.33(+0.64%) |
Jun 22, 2009 | 53.94 | 54.47 | 51.48 | 51.68 | 321,830 | -2.17(-4.03%) |
Jun 19, 2009 | 53.15 | 54.23 | 52.98 | 53.85 | 456,917 | +1.23(+2.34%) |
Jun 18, 2009 | 51.14 | 52.76 | 50.58 | 52.62 | 652,188 | +1.98(+3.91%) |
Jun 17, 2009 | 50.00 | 51.14 | 49.31 | 50.64 | 230,054 | +0.62(+1.24%) |
Jun 16, 2009 | 51.22 | 51.22 | 49.34 | 50.02 | 430,619 | -0.45(-0.89%) |
Jun 15, 2009 | 52.70 | 52.86 | 50.25 | 50.47 | 621,758 | -2.81(-5.27%) |
Jun 12, 2009 | 52.91 | 53.73 | 52.33 | 53.28 | 197,152 | +0.07(+0.13%) |
Jun 11, 2009 | 52.98 | 54.46 | 52.65 | 53.21 | 209,199 | +0.27(+0.51%) |
Jun 10, 2009 | 53.55 | 53.55 | 52.54 | 52.94 | 178,749 | -0.08(-0.15%) |
Jun 09, 2009 | 52.79 | 54.18 | 52.50 | 53.02 | 283,366 | -0.08(-0.15%) |
Jun 08, 2009 | 53.28 | 55.00 | 52.20 | 53.10 | 484,358 | -1.34(-2.46%) |
Jun 05, 2009 | 55.40 | 55.55 | 54.24 | 54.44 | 397,606 | -0.33(-0.60%) |
Jun 04, 2009 | 56.10 | 57.19 | 54.64 | 54.77 | 304,536 | -0.84(-1.51%) |
Jun 03, 2009 | 54.03 | 56.70 | 54.03 | 55.61 | 259,323 | +0.69(+1.26%) |
Jun 02, 2009 | 52.45 | 54.99 | 52.42 | 54.92 | 453,351 | +2.39(+4.55%) |
Jun 01, 2009 | 53.27 | 53.49 | 52.35 | 52.53 | 254,703 | -0.07(-0.13%) |
May 29, 2009 | 52.28 | 53.37 | 52.01 | 52.60 | 211,508 | +0.32(+0.61%) |
May 28, 2009 | 52.13 | 52.92 | 52.06 | 52.28 | 174,321 | +0.12(+0.23%) |
May 27, 2009 | 53.32 | 53.56 | 52.14 | 52.16 | 279,049 | -0.77(-1.45%) |
May 26, 2009 | 52.06 | 53.41 | 52.06 | 52.93 | 408,000 | +0.95(+1.83%) |
May 22, 2009 | 52.60 | 53.08 | 51.54 | 51.98 | 286,306 | -0.07(-0.13%) |
May 21, 2009 | 53.15 | 53.55 | 51.25 | 52.05 | 440,900 | -0.52(-0.99%) |
May 20, 2009 | 52.87 | 54.35 | 52.42 | 52.57 | 493,639 | -0.06(-0.11%) |
May 19, 2009 | 53.35 | 53.41 | 52.48 | 52.63 | 362,316 | -0.75(-1.41%) |
May 18, 2009 | 54.57 | 54.68 | 51.96 | 53.38 | 356,295 | -0.12(-0.22%) |
May 15, 2009 | 54.00 | 54.08 | 52.90 | 53.50 | 719,719 | -0.35(-0.65%) |
May 14, 2009 | 54.17 | 54.26 | 52.00 | 53.85 | 494,349 | +0.11(+0.20%) |
May 13, 2009 | 55.50 | 56.75 | 53.48 | 53.74 | 625,241 | -1.31(-2.38%) |
May 12, 2009 | 54.64 | 55.98 | 54.06 | 55.05 | 409,761 | +1.05(+1.94%) |
May 11, 2009 | 52.85 | 54.45 | 52.69 | 54.00 | 430,381 | -0.54(-0.99%) |
May 08, 2009 | 53.33 | 54.65 | 52.39 | 54.54 | 457,235 | +1.86(+3.53%) |
May 07, 2009 | 51.08 | 53.79 | 51.00 | 52.68 | 348,564 | +1.49(+2.91%) |
May 06, 2009 | 51.28 | 52.55 | 50.35 | 51.19 | 250,734 | -0.05(-0.10%) |
May 05, 2009 | 50.74 | 51.48 | 49.93 | 51.24 | 431,562 | +0.40(+0.79%) |
May 04, 2009 | 49.11 | 51.25 | 47.99 | 50.84 | 883,391 | +1.84(+3.76%) |
May 01, 2009 | 54.61 | 55.00 | 48.47 | 49.00 | 2,591,008 | +4.15(+9.25%) |
Apr 30, 2009 | 45.95 | 46.38 | 43.46 | 44.85 | 937,265 | -1.24(-2.69%) |
Apr 29, 2009 | 44.33 | 46.63 | 44.33 | 46.09 | 548,202 | +2.09(+4.75%) |
Apr 28, 2009 | 42.25 | 44.29 | 42.25 | 44.00 | 328,111 | +1.26(+2.95%) |
Apr 27, 2009 | 41.75 | 43.38 | 41.75 | 42.74 | 289,540 | +0.36(+0.85%) |
Apr 24, 2009 | 41.74 | 42.99 | 41.50 | 42.38 | 431,206 | +0.17(+0.40%) |
Apr 23, 2009 | 41.79 | 42.35 | 40.75 | 42.21 | 222,306 | +0.48(+1.15%) |
Apr 22, 2009 | 41.13 | 42.13 | 40.32 | 41.73 | 242,368 | +0.42(+1.02%) |
Apr 21, 2009 | 41.30 | 41.48 | 40.68 | 41.31 | 210,395 | -0.05(-0.12%) |
Apr 20, 2009 | 40.55 | 42.18 | 40.55 | 41.36 | 322,955 | -0.05(-0.12%) |
Apr 17, 2009 | 41.64 | 42.13 | 40.54 | 41.41 | 289,472 | -0.09(-0.22%) |
Apr 16, 2009 | 41.07 | 41.99 | 40.03 | 41.50 | 342,869 | +1.12(+2.77%) |
Apr 15, 2009 | 40.12 | 41.00 | 39.78 | 40.38 | 214,626 | -0.18(-0.44%) |
Apr 14, 2009 | 40.25 | 41.48 | 40.04 | 40.56 | 344,962 | -0.34(-0.83%) |
Apr 13, 2009 | 39.75 | 40.97 | 39.75 | 40.90 | 180,375 | +0.58(+1.44%) |
Apr 09, 2009 | 40.99 | 41.40 | 39.85 | 40.32 | 145,284 | +0.27(+0.67%) |
Apr 08, 2009 | 39.94 | 40.38 | 39.55 | 40.05 | 154,569 | +0.34(+0.86%) |
Apr 07, 2009 | 39.30 | 40.12 | 39.15 | 39.71 | 277,201 | -0.19(-0.48%) |
Apr 06, 2009 | 39.65 | 41.38 | 39.52 | 39.90 | 293,980 | -0.22(-0.55%) |
Apr 03, 2009 | 38.83 | 40.37 | 38.12 | 40.12 | 234,223 | +1.38(+3.56%) |
Apr 02, 2009 | 37.87 | 39.94 | 37.54 | 38.74 | 268,927 | +1.45(+3.89%) |
Apr 01, 2009 | 36.38 | 37.32 | 36.09 | 37.29 | 225,417 | +0.52(+1.41%) |
Mar 31, 2009 | 37.49 | 37.49 | 36.03 | 36.77 | 381,435 | -0.31(-0.84%) |
Mar 30, 2009 | 36.23 | 37.41 | 35.92 | 37.08 | 198,022 | +0.34(+0.93%) |
Mar 26, 2009 | 36.63 | 37.90 | 36.15 | 36.74 | 341,398 | +0.74(+2.06%) |
Mar 25, 2009 | 36.09 | 36.65 | 35.11 | 36.00 | 292,551 | +0.35(+0.98%) |
Mar 24, 2009 | 36.61 | 36.96 | 35.37 | 35.65 | 248,647 | -1.56(-4.19%) |
Mar 23, 2009 | 37.23 | 37.49 | 34.02 | 37.21 | 597,417 | +3.66(+10.91%) |
Mar 20, 2009 | 32.86 | 33.87 | 32.78 | 33.55 | 300,062 | +1.09(+3.36%) |
Mar 19, 2009 | 32.93 | 33.81 | 32.20 | 32.46 | 258,481 | -0.07(-0.22%) |
Mar 18, 2009 | 33.12 | 34.17 | 31.91 | 32.53 | 504,173 | -0.58(-1.75%) |
Mar 17, 2009 | 30.32 | 33.16 | 30.02 | 33.11 | 416,375 | +2.86(+9.45%) |
Mar 16, 2009 | 30.09 | 30.88 | 29.67 | 30.25 | 285,457 | +0.42(+1.41%) |
Mar 13, 2009 | 28.08 | 30.15 | 28.02 | 29.83 | 412,809 | +2.28(+8.28%) |
Mar 12, 2009 | 25.61 | 27.79 | 25.06 | 27.55 | 304,935 | +1.88(+7.32%) |
Mar 11, 2009 | 26.63 | 27.56 | 25.51 | 25.67 | 187,694 | -0.86(-3.24%) |
Mar 10, 2009 | 25.69 | 27.06 | 25.69 | 26.53 | 295,497 | +1.18(+4.65%) |
Mar 09, 2009 | 24.46 | 25.87 | 24.10 | 25.35 | 209,120 | +0.73(+2.97%) |
Mar 06, 2009 | 25.06 | 25.06 | 23.25 | 24.62 | 287,191 | -0.15(-0.61%) |
Mar 05, 2009 | 26.42 | 26.42 | 24.36 | 24.77 | 334,390 | -2.23(-8.26%) |
Mar 04, 2009 | 26.76 | 27.26 | 25.51 | 27.00 | 428,226 | +2.76(+11.39%) |