Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 51.00 | 51.49 | 49.27 | 49.43 | 1,532,544 | -1.29(-2.54%) |
Jan 28, 2010 | 51.52 | 51.73 | 49.64 | 50.72 | 2,151,731 | -0.91(-1.76%) |
Jan 27, 2010 | 52.26 | 52.65 | 51.10 | 51.63 | 1,406,697 | -0.76(-1.45%) |
Jan 26, 2010 | 53.26 | 53.59 | 52.27 | 52.39 | 1,462,114 | -1.09(-2.04%) |
Jan 25, 2010 | 52.63 | 53.70 | 51.86 | 53.48 | 1,368,884 | +1.20(+2.30%) |
Jan 22, 2010 | 54.72 | 54.94 | 51.90 | 52.28 | 1,734,581 | -2.33(-4.27%) |
Jan 21, 2010 | 55.38 | 56.19 | 53.07 | 54.61 | 3,792,543 | +1.60(+3.02%) |
Jan 20, 2010 | 52.21 | 53.11 | 51.50 | 53.01 | 1,578,179 | +0.68(+1.30%) |
Jan 19, 2010 | 51.48 | 52.73 | 51.25 | 52.33 | 943,803 | +0.94(+1.83%) |
Jan 15, 2010 | 51.93 | 51.39 | 51.39 | 51.39 | 684,900 | -0.75(-1.44%) |
Jan 14, 2010 | 52.30 | 53.00 | 51.66 | 52.14 | 585,964 | -0.25(-0.48%) |
Jan 13, 2010 | 51.02 | 52.71 | 51.02 | 52.39 | 803,866 | +1.37(+2.69%) |
Jan 12, 2010 | 52.14 | 52.49 | 50.40 | 51.02 | 956,175 | -1.43(-2.73%) |
Jan 11, 2010 | 53.57 | 53.60 | 52.19 | 52.45 | 514,457 | -0.51(-0.96%) |
Jan 08, 2010 | 52.17 | 52.96 | 51.88 | 52.96 | 457,568 | +0.73(+1.40%) |
Jan 07, 2010 | 52.75 | 53.05 | 51.60 | 52.23 | 954,639 | -0.53(-1.00%) |
Jan 06, 2010 | 52.20 | 53.32 | 52.20 | 52.76 | 1,404,985 | +0.24(+0.46%) |
Jan 05, 2010 | 53.28 | 53.49 | 51.57 | 52.52 | 2,143,320 | -1.46(-2.70%) |
Jan 04, 2010 | 53.35 | 54.47 | 53.35 | 53.98 | 674,810 | +1.01(+1.91%) |
Dec 31, 2009 | 53.10 | 52.97 | 52.97 | 52.97 | 672,500 | +0.00(+0.00%) |
Dec 30, 2009 | 51.87 | 53.05 | 51.84 | 52.97 | 487,192 | +0.91(+1.75%) |
Dec 29, 2009 | 52.37 | 52.37 | 51.93 | 52.06 | 551,239 | -0.28(-0.53%) |
Dec 28, 2009 | 52.74 | 52.84 | 52.19 | 52.34 | 527,222 | -0.11(-0.21%) |
Dec 24, 2009 | 52.59 | 52.87 | 52.40 | 52.45 | 220,670 | -0.14(-0.27%) |
Dec 23, 2009 | 52.15 | 52.79 | 52.11 | 52.59 | 706,132 | +0.23(+0.44%) |
Dec 22, 2009 | 51.84 | 52.58 | 51.49 | 52.36 | 780,978 | +0.52(+1.00%) |
Dec 21, 2009 | 50.15 | 52.40 | 50.15 | 51.84 | 1,276,313 | +1.89(+3.78%) |
Dec 18, 2009 | 50.34 | 50.48 | 49.22 | 49.95 | 1,216,136 | -0.07(-0.14%) |
Dec 17, 2009 | 49.98 | 50.36 | 49.50 | 50.02 | 582,759 | -0.29(-0.58%) |
Dec 16, 2009 | 51.45 | 51.96 | 50.19 | 50.31 | 1,206,850 | -0.71(-1.39%) |
Dec 15, 2009 | 51.40 | 51.50 | 50.78 | 51.02 | 729,630 | -0.49(-0.95%) |
Dec 14, 2009 | 50.77 | 51.60 | 50.25 | 51.51 | 1,306,843 | +1.46(+2.92%) |
Dec 11, 2009 | 51.34 | 51.55 | 49.87 | 50.05 | 2,596,556 | -2.51(-4.78%) |
Dec 10, 2009 | 52.20 | 53.07 | 52.09 | 52.56 | 1,276,377 | +0.48(+0.92%) |
Dec 09, 2009 | 51.10 | 52.20 | 50.34 | 52.08 | 1,389,170 | +0.78(+1.52%) |
Dec 08, 2009 | 51.49 | 52.17 | 51.09 | 51.30 | 1,146,535 | -0.42(-0.81%) |
Dec 07, 2009 | 50.61 | 52.30 | 50.27 | 51.72 | 1,733,247 | +1.08(+2.13%) |
Dec 04, 2009 | 49.74 | 50.85 | 49.19 | 50.64 | 1,470,623 | +1.46(+2.97%) |
Dec 03, 2009 | 49.20 | 49.99 | 48.91 | 49.18 | 905,291 | +0.01(+0.02%) |
Dec 02, 2009 | 49.08 | 50.00 | 48.82 | 49.17 | 1,391,178 | +0.03(+0.06%) |
Dec 01, 2009 | 47.41 | 49.28 | 47.39 | 49.14 | 1,367,615 | +2.11(+4.49%) |
Nov 30, 2009 | 47.65 | 48.05 | 46.83 | 47.03 | 2,430,160 | -0.70(-1.47%) |
Nov 27, 2009 | 47.23 | 48.23 | 46.69 | 47.73 | 448,135 | -0.73(-1.51%) |
Nov 25, 2009 | 48.12 | 48.69 | 48.12 | 48.46 | 528,572 | +0.43(+0.90%) |
Nov 24, 2009 | 48.20 | 48.25 | 47.41 | 48.03 | 926,094 | -0.24(-0.50%) |
Nov 23, 2009 | 47.29 | 48.29 | 47.29 | 48.27 | 864,127 | +1.36(+2.90%) |
Nov 20, 2009 | 47.13 | 47.30 | 46.10 | 46.91 | 1,387,236 | -1.46(-3.02%) |
Nov 19, 2009 | 49.15 | 49.20 | 47.91 | 48.37 | 802,577 | -0.93(-1.89%) |
Nov 18, 2009 | 49.51 | 49.64 | 48.68 | 49.30 | 1,039,753 | -0.46(-0.92%) |
Nov 17, 2009 | 49.88 | 50.61 | 49.02 | 49.76 | 1,227,996 | -0.12(-0.24%) |
Nov 16, 2009 | 49.76 | 50.45 | 49.50 | 49.88 | 1,543,520 | +0.62(+1.26%) |
Nov 13, 2009 | 47.90 | 49.48 | 47.00 | 49.26 | 1,924,776 | +1.98(+4.19%) |
Nov 12, 2009 | 46.11 | 47.93 | 46.11 | 47.28 | 916,959 | -0.55(-1.15%) |
Nov 11, 2009 | 47.80 | 48.42 | 47.28 | 47.83 | 750,707 | +0.52(+1.10%) |
Nov 10, 2009 | 47.50 | 48.21 | 47.22 | 47.31 | 795,526 | -0.57(-1.19%) |
Nov 09, 2009 | 47.28 | 48.15 | 47.19 | 47.88 | 750,969 | +0.76(+1.61%) |
Nov 06, 2009 | 46.74 | 48.00 | 46.63 | 47.12 | 1,150,357 | -0.07(-0.15%) |
Nov 05, 2009 | 45.73 | 47.20 | 45.73 | 47.19 | 1,669,457 | +1.85(+4.08%) |
Nov 04, 2009 | 45.96 | 46.00 | 45.12 | 45.34 | 1,489,722 | -0.42(-0.92%) |
Nov 03, 2009 | 44.06 | 45.87 | 44.06 | 45.76 | 1,396,950 | +0.97(+2.17%) |
Nov 02, 2009 | 43.50 | 45.20 | 43.50 | 44.79 | 2,270,859 | -0.10(-0.22%) |
Oct 30, 2009 | 46.48 | 46.79 | 44.76 | 44.89 | 1,518,929 | -1.60(-3.44%) |
Oct 29, 2009 | 45.71 | 46.64 | 45.28 | 46.49 | 1,388,527 | +1.15(+2.54%) |
Oct 28, 2009 | 45.62 | 46.54 | 45.33 | 45.34 | 1,457,139 | -0.64(-1.39%) |
Oct 27, 2009 | 47.66 | 47.76 | 45.73 | 45.98 | 1,602,396 | -1.69(-3.55%) |
Oct 26, 2009 | 48.00 | 49.00 | 47.55 | 47.67 | 1,959,534 | -0.55(-1.14%) |
Oct 23, 2009 | 48.11 | 48.73 | 47.57 | 48.22 | 2,161,933 | +0.22(+0.46%) |
Oct 22, 2009 | 46.28 | 48.50 | 44.31 | 48.00 | 8,558,613 | +6.47(+15.58%) |
Oct 21, 2009 | 42.01 | 42.30 | 41.48 | 41.53 | 2,721,462 | -0.60(-1.42%) |
Oct 20, 2009 | 42.22 | 43.13 | 41.95 | 42.13 | 1,099,518 | -0.82(-1.91%) |
Oct 19, 2009 | 42.54 | 43.27 | 42.29 | 42.95 | 1,319,630 | +0.32(+0.75%) |
Oct 16, 2009 | 42.41 | 42.85 | 41.82 | 42.63 | 2,181,795 | -0.95(-2.18%) |
Oct 15, 2009 | 43.70 | 43.74 | 42.97 | 43.58 | 1,192,749 | -0.36(-0.82%) |
Oct 14, 2009 | 43.46 | 44.19 | 42.75 | 43.94 | 2,664,628 | +1.29(+3.02%) |
Oct 13, 2009 | 42.40 | 42.98 | 41.83 | 42.65 | 2,183,096 | +0.97(+2.33%) |
Oct 12, 2009 | 41.68 | 42.07 | 41.09 | 41.68 | 1,256,953 | +0.39(+0.94%) |
Oct 09, 2009 | 40.49 | 41.41 | 40.40 | 41.29 | 1,067,847 | +0.63(+1.55%) |
Oct 08, 2009 | 40.70 | 40.94 | 40.47 | 40.66 | 1,303,570 | +0.03(+0.07%) |
Oct 07, 2009 | 39.74 | 40.66 | 39.63 | 40.63 | 1,455,325 | +0.63(+1.58%) |
Oct 06, 2009 | 39.41 | 40.04 | 39.26 | 40.00 | 1,273,454 | +0.75(+1.91%) |
Oct 05, 2009 | 38.76 | 39.55 | 38.68 | 39.25 | 1,168,970 | +0.67(+1.74%) |
Oct 02, 2009 | 38.49 | 39.52 | 37.93 | 38.58 | 1,766,999 | +0.03(+0.08%) |
Oct 01, 2009 | 39.62 | 39.65 | 38.54 | 38.55 | 1,531,378 | -1.08(-2.73%) |
Sep 30, 2009 | 38.71 | 40.17 | 37.62 | 39.63 | 2,808,978 | +1.14(+2.96%) |
Sep 29, 2009 | 39.20 | 39.47 | 38.35 | 38.49 | 1,076,071 | -0.74(-1.89%) |
Sep 28, 2009 | 38.73 | 39.66 | 38.34 | 39.23 | 829,338 | +0.73(+1.90%) |
Sep 25, 2009 | 38.35 | 38.78 | 38.07 | 38.50 | 805,397 | +0.11(+0.29%) |
Sep 24, 2009 | 39.16 | 39.45 | 37.89 | 38.39 | 1,547,301 | -0.60(-1.54%) |
Sep 23, 2009 | 39.50 | 39.93 | 38.97 | 38.99 | 1,049,274 | -0.33(-0.84%) |
Sep 22, 2009 | 39.41 | 39.78 | 38.96 | 39.32 | 766,176 | +0.10(+0.25%) |
Sep 21, 2009 | 38.81 | 39.33 | 38.57 | 39.22 | 861,410 | +0.33(+0.85%) |
Sep 18, 2009 | 38.84 | 39.35 | 38.59 | 38.89 | 1,583,006 | +0.24(+0.62%) |
Sep 17, 2009 | 38.62 | 38.97 | 38.39 | 38.65 | 876,379 | -0.14(-0.36%) |
Sep 16, 2009 | 39.07 | 39.27 | 38.60 | 38.79 | 933,557 | -0.27(-0.69%) |
Sep 15, 2009 | 38.88 | 39.27 | 38.58 | 39.06 | 1,086,905 | +0.03(+0.08%) |
Sep 14, 2009 | 38.70 | 39.22 | 38.52 | 39.03 | 594,413 | +0.06(+0.15%) |
Sep 11, 2009 | 39.31 | 39.45 | 38.90 | 38.97 | 886,943 | -0.46(-1.17%) |
Sep 10, 2009 | 38.92 | 39.76 | 38.58 | 39.43 | 1,217,531 | +0.59(+1.52%) |
Sep 09, 2009 | 38.20 | 39.29 | 38.08 | 38.84 | 2,215,108 | +1.36(+3.63%) |
Sep 08, 2009 | 37.51 | 37.93 | 37.04 | 37.48 | 1,070,930 | +0.18(+0.48%) |
Sep 04, 2009 | 36.93 | 37.74 | 36.85 | 37.30 | 1,179,212 | +0.22(+0.59%) |
Sep 03, 2009 | 35.82 | 37.13 | 35.68 | 37.08 | 2,663,615 | +1.65(+4.66%) |
Sep 02, 2009 | 33.88 | 35.48 | 33.61 | 35.43 | 3,089,000 | +1.48(+4.36%) |
Sep 01, 2009 | 34.46 | 35.20 | 33.82 | 33.95 | 1,319,486 | -0.55(-1.59%) |
Aug 31, 2009 | 35.00 | 35.00 | 34.27 | 34.50 | 1,362,954 | -0.63(-1.79%) |
Aug 28, 2009 | 34.56 | 35.35 | 34.56 | 35.13 | 1,725,184 | +0.67(+1.94%) |
Aug 27, 2009 | 34.03 | 34.55 | 33.43 | 34.46 | 1,291,899 | +0.41(+1.20%) |
Aug 26, 2009 | 34.29 | 34.97 | 33.97 | 34.05 | 1,257,762 | -0.19(-0.55%) |
Aug 25, 2009 | 34.17 | 34.66 | 33.72 | 34.24 | 1,946,683 | +0.03(+0.09%) |
Aug 24, 2009 | 34.98 | 35.08 | 33.70 | 34.21 | 3,275,235 | -0.81(-2.31%) |
Aug 21, 2009 | 35.83 | 36.09 | 34.42 | 35.02 | 2,934,453 | -0.54(-1.52%) |
Aug 20, 2009 | 35.15 | 35.64 | 34.89 | 35.56 | 656,464 | +0.47(+1.34%) |
Aug 19, 2009 | 34.55 | 35.26 | 34.32 | 35.09 | 932,244 | +0.15(+0.43%) |
Aug 18, 2009 | 34.51 | 35.00 | 34.09 | 34.94 | 1,091,110 | +0.54(+1.57%) |
Aug 17, 2009 | 35.41 | 35.49 | 34.16 | 34.40 | 1,520,818 | -1.46(-4.07%) |
Aug 14, 2009 | 36.06 | 36.43 | 35.43 | 35.86 | 1,305,667 | -0.39(-1.08%) |
Aug 13, 2009 | 37.01 | 37.04 | 35.94 | 36.25 | 1,374,131 | -0.53(-1.44%) |
Aug 12, 2009 | 36.06 | 37.03 | 35.70 | 36.78 | 1,774,993 | +0.50(+1.38%) |
Aug 11, 2009 | 35.96 | 36.58 | 35.85 | 36.28 | 1,364,216 | +0.35(+0.97%) |
Aug 10, 2009 | 36.75 | 36.90 | 35.78 | 35.93 | 1,335,438 | -0.86(-2.34%) |
Aug 07, 2009 | 36.94 | 37.14 | 36.59 | 36.79 | 1,015,100 | +0.22(+0.60%) |
Aug 06, 2009 | 37.50 | 37.66 | 36.36 | 36.57 | 1,041,235 | -0.92(-2.45%) |
Aug 05, 2009 | 37.84 | 37.92 | 36.72 | 37.49 | 1,451,642 | -0.53(-1.39%) |
Aug 04, 2009 | 37.75 | 38.59 | 37.69 | 38.02 | 1,761,670 | +0.10(+0.26%) |
Aug 03, 2009 | 36.31 | 38.01 | 36.24 | 37.92 | 1,732,652 | +0.80(+2.16%) |
Jul 31, 2009 | 37.18 | 37.40 | 36.48 | 37.12 | 1,959,914 | -0.26(-0.70%) |
Jul 30, 2009 | 37.99 | 38.28 | 36.99 | 37.38 | 2,669,324 | -0.36(-0.95%) |
Jul 29, 2009 | 36.24 | 37.91 | 36.24 | 37.74 | 1,989,777 | +1.18(+3.23%) |
Jul 28, 2009 | 36.94 | 37.40 | 36.02 | 36.56 | 1,901,109 | -0.55(-1.48%) |
Jul 27, 2009 | 37.49 | 37.66 | 36.50 | 37.11 | 1,057,742 | -0.38(-1.01%) |
Jul 24, 2009 | 37.44 | 37.83 | 36.59 | 37.49 | 2,021,202 | -0.03(-0.08%) |
Jul 23, 2009 | 37.92 | 38.80 | 36.38 | 37.52 | 5,392,023 | +1.69(+4.72%) |
Jul 22, 2009 | 36.60 | 37.01 | 35.74 | 35.83 | 3,591,476 | -1.24(-3.35%) |
Jul 21, 2009 | 37.07 | 37.25 | 36.02 | 37.07 | 3,007,592 | +0.03(+0.08%) |
Jul 20, 2009 | 35.75 | 37.13 | 35.75 | 37.04 | 3,323,006 | +1.32(+3.70%) |
Jul 17, 2009 | 35.77 | 35.80 | 34.97 | 35.72 | 1,647,645 | -0.08(-0.22%) |
Jul 16, 2009 | 34.86 | 35.94 | 34.62 | 35.80 | 1,739,600 | +0.73(+2.08%) |
Jul 15, 2009 | 34.49 | 35.49 | 34.40 | 35.07 | 2,101,326 | +0.78(+2.27%) |
Jul 14, 2009 | 34.05 | 34.40 | 33.61 | 34.29 | 1,617,678 | +0.12(+0.35%) |
Jul 13, 2009 | 33.10 | 34.19 | 32.67 | 34.17 | 1,916,361 | +0.65(+1.94%) |
Jul 10, 2009 | 33.02 | 33.94 | 32.94 | 33.52 | 2,030,097 | +0.49(+1.48%) |
Jul 09, 2009 | 33.41 | 33.74 | 32.82 | 33.03 | 1,584,283 | -0.34(-1.02%) |
Jul 08, 2009 | 32.84 | 33.64 | 32.55 | 33.37 | 2,453,780 | +0.83(+2.55%) |
Jul 07, 2009 | 33.78 | 34.26 | 32.47 | 32.54 | 1,721,579 | -1.48(-4.35%) |
Jul 06, 2009 | 33.71 | 34.23 | 33.41 | 34.02 | 1,642,597 | +0.12(+0.35%) |
Jul 02, 2009 | 34.31 | 34.31 | 33.52 | 33.90 | 1,229,460 | -0.81(-2.33%) |
Jul 01, 2009 | 34.84 | 35.39 | 34.61 | 34.71 | 1,287,616 | +0.10(+0.29%) |
Jun 30, 2009 | 35.02 | 35.60 | 34.30 | 34.61 | 1,610,458 | -0.34(-0.97%) |
Jun 29, 2009 | 35.65 | 35.75 | 34.91 | 34.95 | 1,566,435 | -0.76(-2.13%) |
Jun 26, 2009 | 34.15 | 35.92 | 34.01 | 35.71 | 2,720,607 | +1.56(+4.57%) |
Jun 25, 2009 | 34.10 | 34.51 | 33.07 | 34.15 | 1,529,232 | +0.86(+2.58%) |
Jun 24, 2009 | 33.08 | 33.75 | 33.08 | 33.29 | 1,323,817 | +0.01(+0.03%) |
Jun 23, 2009 | 32.96 | 33.50 | 32.54 | 33.28 | 1,718,522 | +0.47(+1.43%) |
Jun 22, 2009 | 34.12 | 34.41 | 32.76 | 32.81 | 1,864,708 | -1.36(-3.98%) |
Jun 19, 2009 | 34.50 | 34.77 | 34.00 | 34.17 | 1,596,895 | +0.07(+0.21%) |
Jun 18, 2009 | 34.74 | 34.90 | 33.90 | 34.10 | 1,757,027 | -0.63(-1.81%) |
Jun 17, 2009 | 34.24 | 35.21 | 34.00 | 34.73 | 1,696,961 | +0.70(+2.06%) |
Jun 16, 2009 | 34.79 | 35.26 | 34.03 | 34.03 | 2,018,187 | -0.44(-1.28%) |
Jun 15, 2009 | 34.62 | 34.98 | 34.10 | 34.47 | 1,858,187 | -0.65(-1.85%) |
Jun 12, 2009 | 35.07 | 35.50 | 34.48 | 35.12 | 1,879,363 | -0.34(-0.96%) |
Jun 11, 2009 | 33.30 | 36.28 | 33.22 | 35.46 | 4,113,168 | +2.18(+6.55%) |
Jun 10, 2009 | 33.82 | 34.57 | 32.90 | 33.28 | 1,736,737 | -0.59(-1.74%) |
Jun 09, 2009 | 33.62 | 34.02 | 32.82 | 33.87 | 2,583,272 | +0.53(+1.59%) |
Jun 08, 2009 | 33.13 | 33.65 | 32.51 | 33.34 | 3,260,561 | -0.60(-1.77%) |
Jun 05, 2009 | 33.28 | 34.30 | 33.28 | 33.94 | 2,174,017 | +0.68(+2.04%) |
Jun 04, 2009 | 33.24 | 33.67 | 32.92 | 33.26 | 1,748,260 | +0.23(+0.70%) |
Jun 03, 2009 | 33.18 | 33.64 | 32.42 | 33.03 | 2,034,350 | -0.33(-0.99%) |
Jun 02, 2009 | 33.00 | 33.85 | 32.81 | 33.36 | 2,900,551 | +0.32(+0.97%) |
Jun 01, 2009 | 31.81 | 33.40 | 31.47 | 33.04 | 3,177,106 | +1.28(+4.03%) |
May 29, 2009 | 31.44 | 31.80 | 30.80 | 31.76 | 2,052,379 | +0.61(+1.96%) |
May 28, 2009 | 30.42 | 31.23 | 30.16 | 31.15 | 1,876,011 | +1.12(+3.73%) |
May 27, 2009 | 30.24 | 30.98 | 29.96 | 30.03 | 2,428,933 | -0.22(-0.73%) |
May 26, 2009 | 30.10 | 30.80 | 29.66 | 30.25 | 3,002,278 | +0.20(+0.67%) |
May 22, 2009 | 30.19 | 31.45 | 30.00 | 30.05 | 3,959,809 | -0.05(-0.17%) |
May 21, 2009 | 28.62 | 30.16 | 28.59 | 30.10 | 4,502,366 | +0.27(+0.91%) |
May 20, 2009 | 28.47 | 30.00 | 28.24 | 29.83 | 3,674,697 | +1.70(+6.04%) |
May 19, 2009 | 26.32 | 28.48 | 26.32 | 28.13 | 1,913,168 | +1.23(+4.57%) |
May 18, 2009 | 25.68 | 26.90 | 25.62 | 26.90 | 1,321,814 | +0.55(+2.09%) |
May 15, 2009 | 26.43 | 26.86 | 26.28 | 26.35 | 1,116,115 | +0.05(+0.19%) |
May 14, 2009 | 26.44 | 26.58 | 25.98 | 26.30 | 1,252,471 | +0.16(+0.61%) |
May 13, 2009 | 26.80 | 26.88 | 26.07 | 26.14 | 1,641,492 | -0.95(-3.51%) |
May 12, 2009 | 28.35 | 28.59 | 26.79 | 27.09 | 1,710,436 | -1.13(-4.00%) |
May 11, 2009 | 27.97 | 28.59 | 27.48 | 28.22 | 1,306,283 | +0.24(+0.86%) |
May 08, 2009 | 28.79 | 28.88 | 27.79 | 27.98 | 1,706,338 | -0.27(-0.96%) |
May 07, 2009 | 29.10 | 29.53 | 27.99 | 28.25 | 1,499,672 | -0.82(-2.82%) |
May 06, 2009 | 28.41 | 29.15 | 28.00 | 29.07 | 1,678,003 | +0.64(+2.25%) |
May 05, 2009 | 28.12 | 28.67 | 27.98 | 28.43 | 1,667,375 | -0.10(-0.35%) |
May 04, 2009 | 27.98 | 28.54 | 26.04 | 28.53 | 1,823,817 | +0.70(+2.52%) |
May 01, 2009 | 26.90 | 27.89 | 26.90 | 27.83 | 1,595,192 | +0.56(+2.05%) |
Apr 30, 2009 | 27.70 | 28.49 | 27.20 | 27.27 | 1,627,491 | -0.40(-1.45%) |
Apr 29, 2009 | 27.02 | 28.14 | 26.83 | 27.67 | 1,648,815 | +0.69(+2.56%) |
Apr 28, 2009 | 26.50 | 27.35 | 26.13 | 26.98 | 1,240,577 | +0.31(+1.16%) |
Apr 27, 2009 | 26.03 | 27.07 | 26.01 | 26.67 | 2,094,206 | -0.03(-0.11%) |
Apr 24, 2009 | 25.40 | 26.97 | 25.25 | 26.70 | 2,691,923 | +0.94(+3.65%) |
Apr 23, 2009 | 25.01 | 25.95 | 24.58 | 25.76 | 4,759,026 | -1.18(-4.38%) |
Apr 22, 2009 | 26.83 | 28.20 | 26.83 | 26.94 | 2,571,847 | -0.22(-0.81%) |
Apr 21, 2009 | 25.85 | 27.18 | 25.85 | 27.16 | 2,046,297 | +1.31(+5.07%) |
Apr 20, 2009 | 26.89 | 26.89 | 25.77 | 25.85 | 1,210,829 | -0.85(-3.18%) |
Apr 17, 2009 | 26.56 | 26.95 | 26.28 | 26.70 | 971,338 | +0.09(+0.34%) |
Apr 16, 2009 | 26.31 | 26.70 | 25.77 | 26.61 | 1,683,164 | +0.43(+1.64%) |
Apr 15, 2009 | 25.86 | 26.30 | 25.77 | 26.18 | 1,565,759 | -0.08(-0.30%) |
Apr 14, 2009 | 26.52 | 26.80 | 26.21 | 26.26 | 2,639,468 | -0.38(-1.43%) |
Apr 13, 2009 | 26.33 | 26.80 | 25.83 | 26.64 | 2,672,442 | -0.26(-0.97%) |
Apr 09, 2009 | 24.78 | 27.01 | 24.67 | 26.90 | 3,699,951 | +2.37(+9.66%) |
Apr 08, 2009 | 24.15 | 24.99 | 23.75 | 24.53 | 4,506,251 | +1.99(+8.83%) |
Apr 07, 2009 | 22.66 | 22.88 | 22.36 | 22.54 | 2,007,784 | -0.55(-2.38%) |
Apr 06, 2009 | 22.98 | 23.22 | 22.63 | 23.09 | 1,168,776 | -0.01(-0.04%) |
Apr 03, 2009 | 22.12 | 23.25 | 22.12 | 23.10 | 2,301,343 | +1.08(+4.90%) |
Apr 02, 2009 | 21.75 | 22.76 | 21.29 | 22.02 | 2,097,928 | +0.53(+2.47%) |
Apr 01, 2009 | 20.86 | 21.58 | 20.51 | 21.49 | 1,654,935 | +0.54(+2.58%) |
Mar 31, 2009 | 21.77 | 21.77 | 20.80 | 20.95 | 2,911,075 | -0.30(-1.41%) |
Mar 30, 2009 | 21.60 | 21.65 | 20.73 | 21.25 | 2,700,123 | -0.62(-2.83%) |
Mar 26, 2009 | 21.05 | 22.12 | 20.75 | 21.87 | 2,657,165 | +0.89(+4.24%) |
Mar 25, 2009 | 21.16 | 21.49 | 20.39 | 20.98 | 1,319,280 | -0.10(-0.47%) |
Mar 24, 2009 | 21.23 | 21.50 | 20.93 | 21.08 | 1,148,425 | -0.54(-2.50%) |
Mar 23, 2009 | 20.79 | 21.65 | 20.42 | 21.62 | 2,634,079 | +1.01(+4.90%) |
Mar 20, 2009 | 20.96 | 21.05 | 20.46 | 20.61 | 2,373,581 | -0.31(-1.48%) |
Mar 19, 2009 | 20.81 | 21.05 | 20.39 | 20.92 | 1,952,203 | +0.16(+0.77%) |
Mar 18, 2009 | 19.96 | 21.29 | 19.76 | 20.76 | 2,881,395 | +0.74(+3.70%) |
Mar 17, 2009 | 19.33 | 20.04 | 19.16 | 20.02 | 1,453,684 | +0.78(+4.05%) |
Mar 16, 2009 | 20.26 | 20.32 | 19.22 | 19.24 | 1,666,699 | -0.78(-3.90%) |
Mar 13, 2009 | 20.68 | 20.84 | 19.86 | 20.02 | 2,062,490 | -0.58(-2.82%) |
Mar 12, 2009 | 19.93 | 20.73 | 19.88 | 20.60 | 2,107,687 | +0.59(+2.95%) |
Mar 11, 2009 | 19.89 | 20.39 | 19.67 | 20.01 | 1,391,549 | +0.08(+0.40%) |
Mar 10, 2009 | 18.96 | 19.93 | 18.92 | 19.93 | 1,595,292 | +1.36(+7.32%) |
Mar 09, 2009 | 18.61 | 19.10 | 18.41 | 18.57 | 2,005,935 | -0.18(-0.96%) |
Mar 06, 2009 | 19.50 | 19.55 | 18.50 | 18.75 | 2,260,946 | -0.50(-2.60%) |
Mar 05, 2009 | 19.69 | 19.99 | 19.18 | 19.25 | 1,734,122 | -0.73(-3.65%) |
Mar 04, 2009 | 20.09 | 20.36 | 19.91 | 19.98 | 2,075,059 | +0.42(+2.15%) |
Mar 02, 2009 | 19.80 | 20.03 | 19.26 | 19.56 | 1,906,931 | -0.44(-2.20%) |
Feb 27, 2009 | 19.93 | 20.55 | 19.77 | 20.00 | 1,898,736 | -0.41(-2.01%) |
Feb 26, 2009 | 21.17 | 21.74 | 20.36 | 20.41 | 2,142,126 | -0.45(-2.16%) |
Feb 25, 2009 | 20.17 | 21.23 | 19.88 | 20.86 | 1,934,933 | +0.55(+2.71%) |
Feb 24, 2009 | 19.28 | 20.45 | 19.25 | 20.31 | 2,243,111 | +1.12(+5.84%) |
Feb 23, 2009 | 19.85 | 20.20 | 19.14 | 19.19 | 1,662,370 | -0.76(-3.81%) |
Feb 20, 2009 | 20.19 | 20.34 | 19.52 | 19.95 | 1,769,019 | -0.42(-2.06%) |
Feb 19, 2009 | 21.16 | 21.35 | 20.34 | 20.37 | 1,211,756 | -0.58(-2.77%) |
Feb 18, 2009 | 21.36 | 21.61 | 20.77 | 20.95 | 1,130,461 | -0.34(-1.60%) |
Feb 17, 2009 | 21.77 | 21.90 | 21.22 | 21.29 | 1,270,361 | -0.89(-4.01%) |
Feb 13, 2009 | 22.44 | 22.85 | 22.01 | 22.18 | 1,303,456 | -0.18(-0.81%) |
Feb 12, 2009 | 21.92 | 22.50 | 21.84 | 22.36 | 2,000,639 | +0.01(+0.04%) |
Feb 11, 2009 | 22.79 | 23.29 | 22.08 | 22.35 | 1,487,913 | -0.43(-1.89%) |
Feb 10, 2009 | 23.60 | 23.92 | 22.66 | 22.78 | 1,473,100 | -1.09(-4.57%) |
Feb 09, 2009 | 23.39 | 23.92 | 23.21 | 23.87 | 1,162,368 | +0.21(+0.89%) |
Feb 06, 2009 | 22.92 | 23.85 | 22.77 | 23.66 | 1,841,198 | +0.66(+2.87%) |
Feb 05, 2009 | 21.87 | 23.18 | 21.66 | 23.00 | 1,768,297 | +0.73(+3.28%) |
Feb 04, 2009 | 22.08 | 22.85 | 21.81 | 22.27 | 1,914,811 | +0.27(+1.23%) |
Feb 03, 2009 | 22.17 | 22.17 | 21.35 | 22.00 | 1,666,116 | -0.12(-0.54%) |