Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 27.09 | 27.24 | 26.17 | 26.27 | 917,509 | -0.68(-2.52%) |
Jan 28, 2010 | 27.65 | 27.66 | 26.95 | 26.95 | 462,245 | -0.69(-2.50%) |
Jan 27, 2010 | 27.52 | 27.79 | 26.97 | 27.64 | 731,664 | +0.09(+0.33%) |
Jan 26, 2010 | 27.72 | 27.87 | 27.46 | 27.55 | 637,378 | -0.24(-0.86%) |
Jan 25, 2010 | 27.57 | 27.98 | 27.46 | 27.79 | 551,916 | +0.43(+1.57%) |
Jan 22, 2010 | 28.21 | 28.34 | 27.31 | 27.36 | 600,577 | -0.80(-2.84%) |
Jan 21, 2010 | 28.84 | 29.27 | 28.07 | 28.16 | 1,430,199 | -0.61(-2.12%) |
Jan 20, 2010 | 28.31 | 28.85 | 28.25 | 28.77 | 1,107,215 | +0.07(+0.24%) |
Jan 19, 2010 | 28.72 | 28.90 | 28.46 | 28.70 | 672,339 | -0.03(-0.10%) |
Jan 15, 2010 | 29.22 | 28.73 | 28.73 | 28.73 | 962,500 | -0.55(-1.88%) |
Jan 14, 2010 | 29.04 | 29.43 | 28.92 | 29.28 | 448,660 | +0.12(+0.41%) |
Jan 13, 2010 | 29.12 | 29.30 | 28.69 | 29.16 | 453,933 | +0.22(+0.76%) |
Jan 12, 2010 | 29.47 | 29.47 | 28.67 | 28.94 | 736,868 | -0.68(-2.30%) |
Jan 11, 2010 | 30.15 | 30.23 | 29.46 | 29.62 | 699,864 | -0.46(-1.53%) |
Jan 08, 2010 | 29.18 | 30.11 | 29.18 | 30.08 | 921,121 | +0.86(+2.94%) |
Jan 07, 2010 | 29.51 | 29.56 | 29.00 | 29.22 | 931,659 | -0.37(-1.25%) |
Jan 06, 2010 | 29.93 | 30.03 | 29.50 | 29.59 | 617,919 | -0.38(-1.27%) |
Jan 05, 2010 | 29.73 | 30.01 | 29.41 | 29.97 | 829,950 | +0.27(+0.91%) |
Jan 04, 2010 | 29.78 | 30.13 | 29.65 | 29.70 | 917,840 | +0.09(+0.30%) |
Dec 31, 2009 | 30.08 | 29.61 | 29.61 | 29.61 | 720,600 | -0.37(-1.23%) |
Dec 30, 2009 | 29.47 | 30.01 | 29.28 | 29.98 | 711,618 | +0.47(+1.59%) |
Dec 29, 2009 | 29.77 | 29.77 | 29.46 | 29.51 | 572,623 | -0.13(-0.44%) |
Dec 28, 2009 | 29.51 | 29.75 | 29.45 | 29.64 | 429,178 | +0.26(+0.88%) |
Dec 24, 2009 | 29.41 | 29.58 | 29.29 | 29.38 | 349,208 | +0.13(+0.44%) |
Dec 23, 2009 | 29.25 | 29.52 | 29.15 | 29.25 | 503,842 | +0.00(+0.00%) |
Dec 22, 2009 | 28.81 | 29.37 | 28.76 | 29.25 | 673,161 | +0.56(+1.95%) |
Dec 21, 2009 | 28.15 | 29.00 | 28.15 | 28.69 | 1,715,438 | +0.81(+2.91%) |
Dec 18, 2009 | 27.64 | 27.91 | 27.14 | 27.88 | 1,258,486 | +0.38(+1.38%) |
Dec 17, 2009 | 27.88 | 27.96 | 27.37 | 27.50 | 810,457 | -0.62(-2.20%) |
Dec 16, 2009 | 28.14 | 28.58 | 28.03 | 28.12 | 555,348 | +0.06(+0.21%) |
Dec 15, 2009 | 27.46 | 28.36 | 27.22 | 28.06 | 1,158,070 | +0.66(+2.41%) |
Dec 14, 2009 | 27.41 | 27.53 | 27.15 | 27.40 | 2,581,665 | +0.05(+0.18%) |
Dec 11, 2009 | 27.59 | 27.77 | 27.22 | 27.35 | 606,365 | -0.17(-0.62%) |
Dec 10, 2009 | 27.71 | 27.91 | 27.29 | 27.52 | 525,097 | +0.02(+0.07%) |
Dec 09, 2009 | 27.40 | 27.64 | 27.07 | 27.50 | 631,521 | -0.02(-0.07%) |
Dec 08, 2009 | 27.62 | 27.76 | 27.18 | 27.52 | 648,327 | -0.32(-1.15%) |
Dec 07, 2009 | 27.73 | 28.34 | 27.59 | 27.84 | 542,683 | -0.11(-0.39%) |
Dec 04, 2009 | 27.99 | 28.30 | 27.52 | 27.95 | 602,098 | +0.34(+1.23%) |
Dec 03, 2009 | 27.58 | 28.19 | 27.56 | 27.61 | 857,233 | +0.10(+0.36%) |
Dec 02, 2009 | 27.03 | 27.57 | 26.90 | 27.51 | 591,470 | +0.53(+1.96%) |
Dec 01, 2009 | 26.48 | 27.12 | 26.48 | 26.98 | 596,196 | +0.70(+2.66%) |
Nov 30, 2009 | 26.43 | 26.43 | 25.88 | 26.28 | 929,619 | -0.21(-0.79%) |
Nov 27, 2009 | 25.91 | 26.65 | 25.89 | 26.49 | 242,461 | -0.36(-1.34%) |
Nov 25, 2009 | 26.90 | 26.97 | 26.70 | 26.85 | 702,489 | +0.14(+0.52%) |
Nov 24, 2009 | 26.80 | 27.08 | 26.54 | 26.71 | 527,456 | -0.25(-0.93%) |
Nov 23, 2009 | 26.76 | 27.17 | 26.66 | 26.96 | 882,728 | +0.49(+1.85%) |
Nov 20, 2009 | 26.43 | 26.62 | 26.29 | 26.47 | 566,360 | -0.14(-0.53%) |
Nov 19, 2009 | 27.20 | 27.26 | 26.40 | 26.61 | 569,581 | -0.89(-3.24%) |
Nov 18, 2009 | 27.71 | 27.79 | 27.23 | 27.50 | 963,245 | -0.24(-0.87%) |
Nov 17, 2009 | 27.74 | 27.81 | 27.15 | 27.74 | 679,864 | -0.03(-0.11%) |
Nov 16, 2009 | 27.42 | 27.88 | 27.39 | 27.77 | 763,368 | +0.51(+1.87%) |
Nov 13, 2009 | 26.87 | 27.43 | 26.73 | 27.26 | 541,643 | +0.18(+0.66%) |
Nov 12, 2009 | 27.56 | 27.82 | 26.99 | 27.08 | 556,558 | -0.56(-2.03%) |
Nov 11, 2009 | 27.68 | 27.80 | 27.26 | 27.64 | 740,826 | +0.25(+0.91%) |
Nov 10, 2009 | 27.35 | 27.86 | 27.23 | 27.39 | 1,268,624 | +0.01(+0.04%) |
Nov 09, 2009 | 27.22 | 27.48 | 27.06 | 27.38 | 775,815 | +0.46(+1.71%) |
Nov 06, 2009 | 26.75 | 27.24 | 26.60 | 26.92 | 1,050,379 | +0.34(+1.28%) |
Nov 05, 2009 | 26.07 | 26.94 | 26.01 | 26.58 | 1,250,821 | +0.78(+3.02%) |
Nov 04, 2009 | 26.06 | 26.16 | 25.70 | 25.80 | 1,095,829 | -0.03(-0.12%) |
Nov 03, 2009 | 25.22 | 25.89 | 24.85 | 25.83 | 1,319,188 | +0.47(+1.85%) |
Nov 02, 2009 | 25.45 | 25.99 | 24.97 | 25.36 | 1,151,818 | +0.02(+0.08%) |
Oct 30, 2009 | 25.68 | 26.06 | 25.27 | 25.34 | 1,949,370 | -0.51(-1.97%) |
Oct 29, 2009 | 25.81 | 26.41 | 25.51 | 25.85 | 1,497,035 | +0.20(+0.78%) |
Oct 28, 2009 | 27.72 | 27.72 | 25.52 | 25.65 | 1,801,510 | -1.97(-7.13%) |
Oct 27, 2009 | 27.67 | 28.20 | 27.31 | 27.62 | 1,289,272 | +0.09(+0.33%) |
Oct 26, 2009 | 27.33 | 28.10 | 27.29 | 27.53 | 1,370,702 | +0.19(+0.69%) |
Oct 23, 2009 | 27.62 | 27.69 | 27.29 | 27.34 | 746,995 | -0.73(-2.60%) |
Oct 22, 2009 | 27.73 | 28.27 | 27.24 | 28.07 | 912,660 | +0.40(+1.45%) |
Oct 21, 2009 | 27.41 | 28.35 | 27.39 | 27.67 | 1,607,786 | +0.25(+0.91%) |
Oct 20, 2009 | 27.10 | 27.52 | 27.07 | 27.42 | 1,223,924 | +0.28(+1.03%) |
Oct 19, 2009 | 27.59 | 27.70 | 27.08 | 27.14 | 1,469,631 | -0.40(-1.45%) |
Oct 16, 2009 | 28.14 | 28.31 | 27.38 | 27.54 | 1,300,255 | -0.85(-2.99%) |
Oct 15, 2009 | 28.46 | 28.50 | 27.81 | 28.39 | 1,555,067 | -0.33(-1.15%) |
Oct 14, 2009 | 28.52 | 29.10 | 28.35 | 28.72 | 1,020,234 | +0.50(+1.77%) |
Oct 13, 2009 | 28.27 | 28.33 | 27.86 | 28.22 | 511,008 | -0.08(-0.28%) |
Oct 12, 2009 | 28.52 | 28.71 | 28.03 | 28.30 | 684,674 | +0.34(+1.22%) |
Oct 09, 2009 | 27.07 | 28.01 | 27.05 | 27.96 | 892,625 | +0.78(+2.87%) |
Oct 08, 2009 | 27.51 | 27.63 | 26.81 | 27.18 | 1,525,564 | -0.16(-0.59%) |
Oct 07, 2009 | 27.53 | 27.66 | 27.15 | 27.34 | 740,865 | -0.31(-1.12%) |
Oct 06, 2009 | 27.32 | 27.76 | 27.17 | 27.65 | 1,018,524 | +0.52(+1.92%) |
Oct 05, 2009 | 27.04 | 27.14 | 26.42 | 27.13 | 1,157,400 | +0.27(+1.01%) |
Oct 02, 2009 | 27.00 | 27.21 | 26.72 | 26.86 | 736,837 | -0.34(-1.25%) |
Oct 01, 2009 | 28.15 | 28.23 | 27.18 | 27.20 | 1,081,571 | -0.95(-3.37%) |
Sep 30, 2009 | 28.28 | 28.57 | 27.56 | 28.15 | 1,281,872 | -0.12(-0.42%) |
Sep 29, 2009 | 28.71 | 28.97 | 28.18 | 28.27 | 1,089,983 | -0.54(-1.88%) |
Sep 28, 2009 | 28.31 | 29.07 | 28.26 | 28.81 | 550,709 | +0.58(+2.06%) |
Sep 25, 2009 | 28.47 | 28.56 | 27.86 | 28.23 | 634,677 | -0.31(-1.09%) |
Sep 24, 2009 | 29.42 | 29.77 | 28.51 | 28.54 | 1,048,196 | -0.90(-3.06%) |
Sep 23, 2009 | 29.60 | 30.00 | 29.38 | 29.44 | 960,278 | +0.05(+0.17%) |
Sep 22, 2009 | 29.16 | 29.51 | 28.93 | 29.39 | 643,597 | +0.41(+1.41%) |
Sep 21, 2009 | 28.36 | 29.12 | 28.33 | 28.98 | 674,375 | +0.47(+1.65%) |
Sep 18, 2009 | 28.86 | 29.00 | 28.45 | 28.51 | 525,862 | -0.23(-0.80%) |
Sep 17, 2009 | 28.85 | 29.00 | 28.66 | 28.74 | 694,152 | -0.10(-0.35%) |
Sep 16, 2009 | 29.06 | 29.10 | 28.67 | 28.84 | 930,559 | -0.16(-0.55%) |
Sep 15, 2009 | 28.35 | 29.01 | 28.34 | 29.00 | 836,158 | +0.61(+2.15%) |
Sep 14, 2009 | 28.23 | 28.56 | 28.15 | 28.39 | 717,886 | -0.10(-0.35%) |
Sep 11, 2009 | 28.90 | 29.00 | 28.15 | 28.49 | 886,363 | -0.37(-1.28%) |
Sep 10, 2009 | 28.85 | 29.06 | 28.65 | 28.86 | 525,601 | -0.08(-0.28%) |
Sep 09, 2009 | 28.38 | 28.98 | 28.13 | 28.94 | 550,084 | +0.56(+1.97%) |
Sep 08, 2009 | 28.38 | 28.51 | 27.91 | 28.38 | 990,540 | +0.27(+0.96%) |
Sep 04, 2009 | 27.53 | 28.40 | 27.31 | 28.11 | 398,003 | +0.58(+2.11%) |
Sep 03, 2009 | 27.18 | 27.53 | 26.92 | 27.53 | 391,223 | +0.46(+1.70%) |
Sep 02, 2009 | 26.95 | 27.51 | 26.95 | 27.07 | 356,202 | +0.03(+0.11%) |
Sep 01, 2009 | 27.57 | 28.15 | 26.89 | 27.04 | 651,999 | -0.60(-2.17%) |
Aug 31, 2009 | 27.98 | 27.98 | 27.30 | 27.64 | 509,018 | -0.50(-1.78%) |
Aug 28, 2009 | 27.93 | 28.20 | 27.78 | 28.14 | 841,945 | +0.18(+0.64%) |
Aug 27, 2009 | 27.83 | 28.00 | 27.35 | 27.96 | 850,387 | +0.20(+0.72%) |
Aug 26, 2009 | 27.89 | 27.90 | 27.41 | 27.76 | 924,727 | -0.24(-0.86%) |
Aug 25, 2009 | 27.52 | 28.16 | 27.32 | 28.00 | 757,656 | +0.69(+2.53%) |
Aug 24, 2009 | 27.47 | 27.78 | 27.20 | 27.31 | 598,903 | -0.18(-0.65%) |
Aug 21, 2009 | 26.82 | 27.62 | 26.82 | 27.49 | 443,810 | +0.55(+2.04%) |
Aug 20, 2009 | 26.50 | 27.02 | 26.32 | 26.94 | 743,846 | +0.48(+1.81%) |
Aug 19, 2009 | 25.79 | 26.56 | 25.79 | 26.46 | 747,585 | +0.32(+1.22%) |
Aug 18, 2009 | 25.22 | 26.32 | 25.11 | 26.14 | 808,139 | +0.73(+2.89%) |
Aug 17, 2009 | 25.30 | 25.53 | 24.90 | 25.41 | 791,814 | -0.46(-1.80%) |
Aug 14, 2009 | 26.01 | 26.22 | 25.61 | 25.87 | 620,343 | -0.21(-0.81%) |
Aug 13, 2009 | 26.56 | 26.78 | 25.95 | 26.08 | 1,200,417 | -0.44(-1.66%) |
Aug 12, 2009 | 25.98 | 26.98 | 25.85 | 26.52 | 898,793 | +0.63(+2.43%) |
Aug 11, 2009 | 25.83 | 26.25 | 25.51 | 25.89 | 721,133 | -0.23(-0.88%) |
Aug 10, 2009 | 26.18 | 26.53 | 25.82 | 26.12 | 489,217 | -0.28(-1.06%) |
Aug 07, 2009 | 26.01 | 26.43 | 25.58 | 26.40 | 720,551 | +0.66(+2.57%) |
Aug 06, 2009 | 26.25 | 26.35 | 25.63 | 25.74 | 638,313 | -0.33(-1.27%) |
Aug 05, 2009 | 26.96 | 27.10 | 25.94 | 26.07 | 913,383 | -1.16(-4.26%) |
Aug 04, 2009 | 26.52 | 27.34 | 26.44 | 27.23 | 959,006 | +0.67(+2.52%) |
Aug 03, 2009 | 25.98 | 26.64 | 25.36 | 26.56 | 1,157,107 | +0.79(+3.07%) |
Jul 31, 2009 | 26.10 | 26.10 | 25.57 | 25.77 | 797,914 | -0.30(-1.15%) |
Jul 30, 2009 | 25.08 | 26.33 | 24.89 | 26.07 | 1,723,211 | +1.28(+5.16%) |
Jul 29, 2009 | 24.27 | 25.22 | 24.27 | 24.79 | 1,211,264 | +0.28(+1.14%) |
Jul 28, 2009 | 24.38 | 24.65 | 23.84 | 24.51 | 1,511,126 | +0.06(+0.25%) |
Jul 27, 2009 | 24.74 | 24.95 | 24.28 | 24.45 | 1,256,326 | -0.50(-2.00%) |
Jul 24, 2009 | 24.36 | 25.00 | 24.30 | 24.95 | 1,303,145 | +0.31(+1.26%) |
Jul 23, 2009 | 24.01 | 24.76 | 23.83 | 24.64 | 1,075,716 | +0.55(+2.28%) |
Jul 22, 2009 | 23.32 | 24.30 | 23.29 | 24.09 | 1,301,888 | +0.75(+3.21%) |
Jul 21, 2009 | 23.51 | 23.64 | 22.76 | 23.34 | 959,209 | -0.16(-0.68%) |
Jul 20, 2009 | 23.27 | 23.58 | 23.09 | 23.50 | 1,246,627 | +0.34(+1.47%) |
Jul 17, 2009 | 23.02 | 23.67 | 22.67 | 23.16 | 870,259 | +0.14(+0.61%) |
Jul 16, 2009 | 22.21 | 23.11 | 22.10 | 23.02 | 966,517 | +0.79(+3.55%) |
Jul 15, 2009 | 20.81 | 22.25 | 20.78 | 22.23 | 1,796,013 | +1.59(+7.70%) |
Jul 14, 2009 | 20.25 | 20.69 | 19.98 | 20.64 | 1,058,713 | +0.42(+2.08%) |
Jul 13, 2009 | 20.04 | 20.36 | 20.00 | 20.22 | 1,321,719 | +0.20(+1.00%) |
Jul 10, 2009 | 20.04 | 20.28 | 19.87 | 20.02 | 942,933 | -0.12(-0.60%) |
Jul 09, 2009 | 20.35 | 20.53 | 20.08 | 20.14 | 1,353,473 | -0.04(-0.20%) |
Jul 08, 2009 | 20.19 | 20.79 | 19.75 | 20.18 | 1,442,246 | +0.01(+0.05%) |
Jul 07, 2009 | 20.70 | 20.80 | 20.12 | 20.17 | 1,345,247 | -0.54(-2.61%) |
Jul 06, 2009 | 21.00 | 21.12 | 20.55 | 20.71 | 1,040,410 | -0.40(-1.89%) |
Jul 02, 2009 | 21.13 | 21.25 | 20.88 | 21.11 | 789,956 | -0.42(-1.95%) |
Jul 01, 2009 | 21.35 | 21.71 | 21.13 | 21.53 | 1,059,374 | +0.29(+1.37%) |
Jun 30, 2009 | 21.61 | 21.69 | 20.83 | 21.24 | 1,253,184 | -0.18(-0.84%) |
Jun 29, 2009 | 21.29 | 21.71 | 20.98 | 21.42 | 699,554 | +0.14(+0.66%) |
Jun 26, 2009 | 21.12 | 21.47 | 20.89 | 21.28 | 1,365,351 | +0.10(+0.47%) |
Jun 25, 2009 | 21.12 | 21.28 | 20.90 | 21.18 | 678,104 | +0.40(+1.92%) |
Jun 24, 2009 | 20.47 | 21.13 | 20.39 | 20.78 | 814,052 | +0.46(+2.26%) |
Jun 23, 2009 | 20.52 | 20.66 | 20.11 | 20.32 | 737,692 | -0.07(-0.34%) |
Jun 22, 2009 | 21.25 | 21.29 | 20.37 | 20.39 | 892,894 | -1.04(-4.85%) |
Jun 19, 2009 | 21.77 | 21.77 | 21.18 | 21.43 | 702,524 | +0.02(+0.09%) |
Jun 18, 2009 | 21.14 | 21.57 | 20.73 | 21.41 | 1,102,223 | +0.33(+1.57%) |
Jun 17, 2009 | 20.90 | 21.30 | 20.76 | 21.08 | 543,947 | -0.13(-0.61%) |
Jun 16, 2009 | 21.51 | 21.85 | 21.01 | 21.21 | 596,456 | -0.30(-1.39%) |
Jun 15, 2009 | 22.19 | 22.19 | 21.31 | 21.51 | 921,758 | -0.87(-3.89%) |
Jun 12, 2009 | 22.95 | 23.14 | 21.94 | 22.38 | 1,296,537 | -0.98(-4.20%) |
Jun 11, 2009 | 22.96 | 23.48 | 22.91 | 23.36 | 995,291 | +0.55(+2.41%) |
Jun 10, 2009 | 23.24 | 23.37 | 22.50 | 22.81 | 572,736 | -0.32(-1.38%) |
Jun 09, 2009 | 22.69 | 23.30 | 22.52 | 23.13 | 1,025,714 | +0.52(+2.30%) |
Jun 08, 2009 | 22.33 | 22.74 | 22.06 | 22.61 | 1,473,286 | -0.41(-1.78%) |
Jun 05, 2009 | 23.94 | 23.95 | 22.82 | 23.02 | 1,359,622 | -0.53(-2.25%) |
Jun 04, 2009 | 23.23 | 23.62 | 22.89 | 23.55 | 1,634,670 | +0.54(+2.35%) |
Jun 03, 2009 | 22.65 | 23.69 | 22.65 | 23.01 | 3,038,938 | -1.61(-6.54%) |
Jun 02, 2009 | 24.92 | 25.88 | 24.51 | 24.62 | 2,595,979 | -0.35(-1.40%) |
Jun 01, 2009 | 24.54 | 25.46 | 24.54 | 24.97 | 1,667,789 | +0.78(+3.22%) |
May 29, 2009 | 24.20 | 24.50 | 23.68 | 24.19 | 1,102,788 | +0.12(+0.50%) |
May 28, 2009 | 23.28 | 24.13 | 22.75 | 24.07 | 1,064,155 | +1.05(+4.56%) |
May 27, 2009 | 23.37 | 23.79 | 22.96 | 23.02 | 1,007,780 | -0.36(-1.54%) |
May 26, 2009 | 22.05 | 23.58 | 22.03 | 23.38 | 1,183,890 | +1.09(+4.89%) |
May 22, 2009 | 23.22 | 23.33 | 22.23 | 22.29 | 960,550 | -0.88(-3.80%) |
May 21, 2009 | 23.03 | 23.41 | 22.78 | 23.17 | 1,393,397 | -0.07(-0.30%) |
May 20, 2009 | 22.87 | 23.88 | 22.76 | 23.24 | 2,146,314 | +0.45(+1.97%) |
May 19, 2009 | 21.69 | 23.03 | 21.39 | 22.79 | 1,607,874 | +1.11(+5.12%) |
May 18, 2009 | 21.39 | 21.74 | 20.97 | 21.68 | 1,218,780 | +0.48(+2.26%) |
May 15, 2009 | 21.34 | 21.79 | 21.12 | 21.20 | 1,061,129 | -0.14(-0.66%) |
May 14, 2009 | 20.77 | 21.64 | 20.77 | 21.34 | 1,006,636 | +0.57(+2.74%) |
May 13, 2009 | 21.20 | 21.26 | 20.47 | 20.77 | 1,112,161 | -0.69(-3.22%) |
May 12, 2009 | 22.13 | 22.35 | 20.92 | 21.46 | 1,850,254 | -0.61(-2.76%) |
May 11, 2009 | 22.50 | 22.54 | 21.86 | 22.07 | 1,135,425 | -0.87(-3.79%) |
May 08, 2009 | 22.36 | 22.98 | 21.90 | 22.94 | 1,279,308 | +0.95(+4.32%) |
May 07, 2009 | 24.11 | 24.11 | 21.66 | 21.99 | 1,698,896 | -1.61(-6.82%) |
May 06, 2009 | 23.96 | 24.05 | 23.15 | 23.60 | 1,462,077 | +0.00(+0.00%) |
May 05, 2009 | 24.24 | 24.61 | 23.21 | 23.60 | 2,227,894 | -0.77(-3.16%) |
May 04, 2009 | 24.24 | 24.41 | 24.18 | 24.37 | 1,817,572 | +1.37(+5.96%) |
May 01, 2009 | 22.37 | 23.04 | 22.35 | 23.00 | 1,138,930 | +0.26(+1.14%) |
Apr 30, 2009 | 22.77 | 23.77 | 22.08 | 22.74 | 2,063,941 | +0.18(+0.80%) |
Apr 29, 2009 | 21.35 | 22.89 | 20.90 | 22.56 | 1,937,995 | +1.22(+5.72%) |
Apr 28, 2009 | 20.72 | 21.61 | 20.33 | 21.34 | 1,586,092 | +0.48(+2.30%) |
Apr 27, 2009 | 20.08 | 21.04 | 19.85 | 20.86 | 927,718 | +0.44(+2.15%) |
Apr 24, 2009 | 20.29 | 20.55 | 19.78 | 20.42 | 683,798 | +0.37(+1.85%) |
Apr 23, 2009 | 20.00 | 20.16 | 19.33 | 20.05 | 1,604,596 | -0.01(-0.05%) |
Apr 22, 2009 | 19.01 | 20.52 | 19.00 | 20.06 | 1,101,523 | +0.85(+4.42%) |
Apr 21, 2009 | 19.55 | 19.83 | 18.92 | 19.21 | 1,701,876 | -0.36(-1.84%) |
Apr 20, 2009 | 20.23 | 20.27 | 19.31 | 19.57 | 813,538 | -1.06(-5.14%) |
Apr 17, 2009 | 21.20 | 21.28 | 20.48 | 20.63 | 832,083 | -0.60(-2.83%) |
Apr 16, 2009 | 19.84 | 21.28 | 19.82 | 21.23 | 1,046,154 | +1.57(+7.99%) |
Apr 15, 2009 | 19.19 | 19.71 | 19.07 | 19.66 | 683,907 | +0.36(+1.87%) |
Apr 14, 2009 | 19.24 | 19.57 | 19.06 | 19.30 | 798,745 | -0.12(-0.62%) |
Apr 13, 2009 | 19.69 | 19.71 | 19.17 | 19.42 | 711,364 | -0.39(-1.97%) |
Apr 09, 2009 | 19.64 | 19.89 | 19.47 | 19.81 | 990,845 | +0.60(+3.12%) |
Apr 08, 2009 | 19.00 | 19.30 | 18.61 | 19.21 | 1,496,952 | +0.39(+2.07%) |
Apr 07, 2009 | 19.05 | 19.46 | 18.71 | 18.82 | 1,191,734 | -0.81(-4.13%) |
Apr 06, 2009 | 20.16 | 20.50 | 19.29 | 19.63 | 1,696,019 | -1.03(-4.99%) |
Apr 03, 2009 | 20.67 | 20.80 | 19.96 | 20.66 | 1,102,408 | -0.07(-0.34%) |
Apr 02, 2009 | 19.94 | 21.09 | 19.94 | 20.73 | 836,799 | +1.16(+5.93%) |
Apr 01, 2009 | 18.69 | 19.62 | 18.41 | 19.57 | 824,685 | +0.51(+2.68%) |
Mar 31, 2009 | 18.82 | 19.48 | 18.77 | 19.06 | 721,979 | +0.43(+2.31%) |
Mar 30, 2009 | 19.01 | 19.39 | 18.40 | 18.63 | 971,207 | -2.15(-10.35%) |
Mar 26, 2009 | 20.11 | 20.80 | 19.82 | 20.78 | 1,432,453 | +0.96(+4.84%) |
Mar 25, 2009 | 19.80 | 20.71 | 19.13 | 19.82 | 1,332,828 | -0.10(-0.50%) |
Mar 24, 2009 | 19.15 | 20.17 | 19.15 | 19.92 | 1,053,037 | +0.47(+2.42%) |
Mar 23, 2009 | 18.83 | 19.46 | 18.82 | 19.45 | 630,387 | +1.35(+7.46%) |
Mar 20, 2009 | 18.75 | 18.89 | 17.78 | 18.10 | 759,573 | -0.60(-3.23%) |
Mar 19, 2009 | 19.01 | 19.08 | 18.50 | 18.70 | 476,165 | -0.20(-1.03%) |
Mar 18, 2009 | 17.87 | 19.01 | 17.65 | 18.90 | 1,202,930 | +0.92(+5.12%) |
Mar 17, 2009 | 17.57 | 17.98 | 17.21 | 17.98 | 641,882 | +0.49(+2.80%) |
Mar 16, 2009 | 18.16 | 18.16 | 17.41 | 17.49 | 673,668 | -0.27(-1.52%) |
Mar 13, 2009 | 17.50 | 17.92 | 17.38 | 17.76 | 0 | +0.33(+1.89%) |
Mar 12, 2009 | 16.64 | 17.49 | 16.15 | 17.43 | 1,034,257 | +0.72(+4.31%) |
Mar 11, 2009 | 16.25 | 16.82 | 15.91 | 16.71 | 1,292,542 | +0.45(+2.77%) |
Mar 10, 2009 | 15.32 | 16.27 | 15.00 | 16.26 | 1,409,317 | +1.09(+7.19%) |
Mar 09, 2009 | 15.45 | 15.98 | 15.09 | 15.17 | 1,181,772 | -0.42(-2.69%) |
Mar 06, 2009 | 16.29 | 16.38 | 15.26 | 15.59 | 0 | -0.43(-2.68%) |
Mar 05, 2009 | 16.50 | 16.80 | 15.86 | 16.02 | 1,348,383 | -0.74(-4.42%) |
Mar 04, 2009 | 15.88 | 17.06 | 15.88 | 16.76 | 1,258,669 | +1.01(+6.41%) |
Mar 02, 2009 | 16.25 | 16.43 | 15.70 | 15.75 | 809,903 | -0.88(-5.29%) |
Feb 27, 2009 | 16.50 | 17.11 | 16.33 | 16.63 | 0 | -0.19(-1.13%) |
Feb 26, 2009 | 17.90 | 18.12 | 16.68 | 16.82 | 1,465,423 | -0.87(-4.92%) |
Feb 25, 2009 | 17.75 | 18.09 | 17.15 | 17.69 | 1,042,909 | -0.14(-0.79%) |
Feb 24, 2009 | 16.71 | 18.00 | 16.69 | 17.83 | 1,554,379 | +1.21(+7.28%) |
Feb 23, 2009 | 16.99 | 17.25 | 16.52 | 16.62 | 1,323,801 | -0.29(-1.71%) |
Feb 20, 2009 | 16.95 | 17.28 | 16.61 | 16.91 | 934,619 | -0.28(-1.63%) |
Feb 19, 2009 | 17.89 | 18.40 | 17.13 | 17.19 | 968,100 | -0.77(-4.29%) |
Feb 18, 2009 | 18.08 | 18.14 | 17.52 | 17.96 | 1,299,711 | +0.03(+0.17%) |
Feb 17, 2009 | 18.47 | 18.77 | 17.86 | 17.93 | 1,706,695 | -1.14(-5.98%) |
Feb 13, 2009 | 18.92 | 19.81 | 18.84 | 19.07 | 1,141,391 | +0.25(+1.33%) |
Feb 12, 2009 | 17.74 | 18.85 | 17.56 | 18.82 | 1,481,651 | +0.74(+4.09%) |
Feb 11, 2009 | 18.29 | 18.62 | 17.72 | 18.08 | 1,440,863 | -0.16(-0.88%) |
Feb 10, 2009 | 19.10 | 19.98 | 17.97 | 18.24 | 1,903,821 | -1.38(-7.03%) |
Feb 09, 2009 | 19.17 | 19.66 | 19.09 | 19.62 | 1,184,694 | +0.13(+0.67%) |
Feb 06, 2009 | 18.74 | 19.58 | 18.57 | 19.49 | 1,277,092 | +0.73(+3.89%) |
Feb 05, 2009 | 17.99 | 19.06 | 17.04 | 18.76 | 1,573,902 | +0.64(+3.53%) |
Feb 04, 2009 | 17.81 | 18.40 | 17.73 | 18.12 | 1,403,865 | +0.33(+1.85%) |
Feb 03, 2009 | 18.05 | 18.16 | 17.45 | 17.79 | 1,556,679 | -0.13(-0.73%) |