Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.32 | 23.73 | 22.23 | 23.50 | 2,807,805 | +1.25(+5.62%) |
Jan 28, 2010 | 22.58 | 22.83 | 22.13 | 22.25 | 1,464,301 | -0.20(-0.89%) |
Jan 27, 2010 | 23.13 | 23.45 | 22.28 | 22.45 | 2,043,241 | -0.59(-2.56%) |
Jan 26, 2010 | 22.23 | 23.17 | 22.06 | 23.04 | 1,456,406 | +0.67(+3.00%) |
Jan 25, 2010 | 22.97 | 23.22 | 22.17 | 22.37 | 984,670 | -0.42(-1.84%) |
Jan 22, 2010 | 22.88 | 23.11 | 22.69 | 22.79 | 669,790 | -0.05(-0.22%) |
Jan 21, 2010 | 23.30 | 23.54 | 22.74 | 22.84 | 1,485,439 | -0.49(-2.10%) |
Jan 20, 2010 | 23.49 | 23.81 | 23.22 | 23.33 | 1,000,939 | -0.20(-0.85%) |
Jan 19, 2010 | 23.82 | 23.91 | 23.18 | 23.53 | 1,969,814 | -0.31(-1.30%) |
Jan 15, 2010 | 24.70 | 23.84 | 23.84 | 23.84 | 1,443,100 | -0.66(-2.69%) |
Jan 14, 2010 | 24.51 | 25.03 | 24.27 | 24.50 | 1,224,857 | -0.17(-0.69%) |
Jan 13, 2010 | 24.25 | 24.82 | 24.09 | 24.67 | 2,083,943 | +0.37(+1.52%) |
Jan 12, 2010 | 24.33 | 24.51 | 23.35 | 24.30 | 4,553,725 | -1.27(-4.97%) |
Jan 11, 2010 | 26.19 | 26.30 | 25.28 | 25.57 | 1,569,821 | -0.62(-2.37%) |
Jan 08, 2010 | 26.50 | 26.77 | 26.10 | 26.19 | 1,163,361 | -0.31(-1.17%) |
Jan 07, 2010 | 26.96 | 27.13 | 26.44 | 26.50 | 878,629 | -0.42(-1.56%) |
Jan 06, 2010 | 26.72 | 27.05 | 26.52 | 26.92 | 1,716,943 | +0.35(+1.32%) |
Jan 05, 2010 | 26.55 | 26.76 | 26.40 | 26.57 | 713,520 | -0.09(-0.34%) |
Jan 04, 2010 | 26.16 | 26.80 | 26.11 | 26.66 | 873,372 | +0.57(+2.18%) |
Dec 31, 2009 | 26.32 | 26.09 | 26.09 | 26.09 | 320,800 | -0.27(-1.02%) |
Dec 30, 2009 | 26.09 | 26.44 | 26.00 | 26.36 | 324,191 | +0.15(+0.57%) |
Dec 29, 2009 | 26.77 | 26.85 | 26.18 | 26.21 | 962,193 | -0.43(-1.61%) |
Dec 28, 2009 | 26.37 | 26.67 | 26.26 | 26.64 | 530,146 | +0.41(+1.56%) |
Dec 24, 2009 | 26.29 | 26.48 | 25.89 | 26.23 | 285,353 | +0.11(+0.42%) |
Dec 23, 2009 | 25.01 | 26.21 | 25.01 | 26.12 | 1,747,128 | +1.20(+4.82%) |
Dec 22, 2009 | 24.19 | 25.07 | 23.96 | 24.92 | 2,345,034 | +0.76(+3.15%) |
Dec 21, 2009 | 24.30 | 24.48 | 24.00 | 24.16 | 1,111,242 | -0.10(-0.41%) |
Dec 18, 2009 | 24.42 | 24.50 | 24.11 | 24.26 | 1,116,781 | +0.00(+0.00%) |
Dec 17, 2009 | 24.49 | 24.70 | 24.19 | 24.26 | 549,788 | -0.28(-1.14%) |
Dec 16, 2009 | 25.32 | 25.32 | 24.32 | 24.54 | 823,215 | -0.21(-0.85%) |
Dec 15, 2009 | 24.36 | 24.81 | 24.27 | 24.75 | 666,018 | +0.21(+0.86%) |
Dec 14, 2009 | 24.70 | 24.75 | 24.31 | 24.54 | 681,697 | +0.23(+0.95%) |
Dec 11, 2009 | 24.59 | 25.09 | 24.12 | 24.31 | 714,611 | -0.14(-0.57%) |
Dec 10, 2009 | 24.34 | 24.80 | 24.19 | 24.45 | 941,460 | +0.12(+0.49%) |
Dec 09, 2009 | 24.49 | 24.49 | 24.06 | 24.33 | 947,819 | -0.06(-0.25%) |
Dec 08, 2009 | 24.02 | 24.48 | 23.72 | 24.39 | 1,493,128 | +0.26(+1.08%) |
Dec 07, 2009 | 24.06 | 24.20 | 23.71 | 24.13 | 1,079,396 | +0.09(+0.37%) |
Dec 04, 2009 | 24.27 | 24.51 | 23.76 | 24.04 | 1,016,425 | -0.14(-0.58%) |
Dec 03, 2009 | 24.76 | 24.84 | 24.13 | 24.18 | 992,093 | -0.33(-1.35%) |
Dec 02, 2009 | 24.05 | 24.76 | 23.95 | 24.51 | 1,609,274 | +0.46(+1.91%) |
Dec 01, 2009 | 23.14 | 24.14 | 23.13 | 24.05 | 1,914,471 | +0.93(+4.02%) |
Nov 30, 2009 | 23.76 | 24.14 | 22.98 | 23.12 | 2,954,871 | -0.83(-3.47%) |
Nov 27, 2009 | 23.67 | 24.07 | 23.54 | 23.95 | 405,010 | -0.16(-0.66%) |
Nov 25, 2009 | 23.57 | 24.12 | 23.57 | 24.11 | 884,848 | +0.43(+1.82%) |
Nov 24, 2009 | 23.65 | 23.90 | 23.41 | 23.68 | 1,313,996 | -0.13(-0.55%) |
Nov 23, 2009 | 24.27 | 24.27 | 23.62 | 23.81 | 1,625,580 | +0.21(+0.89%) |
Nov 20, 2009 | 23.47 | 23.72 | 23.20 | 23.60 | 1,211,965 | +0.14(+0.60%) |
Nov 19, 2009 | 23.00 | 23.57 | 22.87 | 23.46 | 1,989,286 | +0.50(+2.18%) |
Nov 18, 2009 | 23.12 | 23.12 | 22.58 | 22.96 | 1,302,242 | -0.25(-1.08%) |
Nov 17, 2009 | 23.53 | 23.53 | 22.87 | 23.21 | 1,295,231 | -0.13(-0.56%) |
Nov 16, 2009 | 23.51 | 23.65 | 22.87 | 23.34 | 1,343,154 | +0.04(+0.17%) |
Nov 13, 2009 | 23.89 | 24.41 | 23.18 | 23.30 | 1,354,288 | -0.72(-3.00%) |
Nov 12, 2009 | 23.67 | 24.23 | 23.57 | 24.02 | 1,425,650 | +0.22(+0.92%) |
Nov 11, 2009 | 24.77 | 24.77 | 23.49 | 23.80 | 2,936,310 | -0.05(-0.21%) |
Nov 10, 2009 | 23.00 | 23.91 | 23.00 | 23.85 | 3,553,591 | +1.00(+4.38%) |
Nov 09, 2009 | 24.33 | 24.33 | 22.38 | 22.85 | 6,749,444 | -1.53(-6.28%) |
Nov 06, 2009 | 24.24 | 24.40 | 23.86 | 24.38 | 1,694,234 | -0.02(-0.08%) |
Nov 05, 2009 | 24.79 | 25.04 | 23.91 | 24.40 | 2,312,361 | -0.39(-1.57%) |
Nov 04, 2009 | 24.90 | 26.38 | 24.64 | 24.79 | 3,851,930 | -0.85(-3.32%) |
Nov 03, 2009 | 24.50 | 25.92 | 24.46 | 25.64 | 2,437,107 | +0.87(+3.51%) |
Nov 02, 2009 | 24.36 | 25.45 | 24.36 | 24.77 | 1,467,878 | +0.49(+2.02%) |
Oct 30, 2009 | 24.50 | 24.61 | 24.22 | 24.28 | 1,185,209 | -0.38(-1.54%) |
Oct 29, 2009 | 24.36 | 24.91 | 24.33 | 24.66 | 892,105 | +0.65(+2.71%) |
Oct 28, 2009 | 24.63 | 24.65 | 23.75 | 24.01 | 2,113,331 | -0.69(-2.79%) |
Oct 27, 2009 | 24.98 | 25.14 | 24.66 | 24.70 | 1,993,671 | -0.36(-1.44%) |
Oct 26, 2009 | 25.96 | 26.34 | 24.82 | 25.06 | 1,500,996 | -1.03(-3.95%) |
Oct 23, 2009 | 25.91 | 26.25 | 25.68 | 26.09 | 951,217 | +0.15(+0.58%) |
Oct 22, 2009 | 26.31 | 26.31 | 25.71 | 25.94 | 1,176,771 | -0.24(-0.92%) |
Oct 21, 2009 | 26.47 | 26.54 | 26.11 | 26.18 | 1,195,275 | -0.34(-1.28%) |
Oct 20, 2009 | 26.75 | 27.38 | 26.45 | 26.52 | 1,057,559 | -0.84(-3.07%) |
Oct 19, 2009 | 27.02 | 27.52 | 26.80 | 27.36 | 1,432,312 | +0.34(+1.26%) |
Oct 16, 2009 | 26.64 | 27.12 | 26.16 | 27.02 | 1,476,774 | +0.15(+0.56%) |
Oct 15, 2009 | 26.38 | 26.89 | 26.02 | 26.87 | 1,276,289 | +0.25(+0.94%) |
Oct 14, 2009 | 25.67 | 26.80 | 25.36 | 26.62 | 1,867,188 | +1.07(+4.19%) |
Oct 13, 2009 | 26.23 | 26.39 | 25.37 | 25.55 | 1,736,747 | -0.87(-3.29%) |
Oct 12, 2009 | 26.62 | 26.93 | 26.31 | 26.42 | 514,159 | -0.30(-1.12%) |
Oct 09, 2009 | 27.14 | 27.14 | 26.50 | 26.72 | 1,018,594 | -0.37(-1.37%) |
Oct 08, 2009 | 26.94 | 27.38 | 26.88 | 27.09 | 1,228,193 | +0.44(+1.65%) |
Oct 07, 2009 | 26.69 | 27.00 | 26.49 | 26.65 | 584,860 | -0.20(-0.74%) |
Oct 06, 2009 | 26.72 | 27.12 | 26.52 | 26.85 | 712,251 | +0.41(+1.55%) |
Oct 05, 2009 | 26.39 | 26.74 | 26.07 | 26.44 | 1,186,016 | +0.38(+1.46%) |
Oct 02, 2009 | 26.26 | 27.11 | 26.05 | 26.06 | 1,167,821 | -0.65(-2.43%) |
Oct 01, 2009 | 27.31 | 27.46 | 26.38 | 26.71 | 1,324,778 | -0.70(-2.55%) |
Sep 30, 2009 | 27.56 | 27.62 | 27.00 | 27.41 | 697,946 | +0.01(+0.04%) |
Sep 29, 2009 | 27.21 | 27.48 | 26.96 | 27.40 | 1,313,267 | +0.59(+2.20%) |
Sep 28, 2009 | 26.53 | 27.25 | 26.53 | 26.81 | 1,149,970 | +0.17(+0.64%) |
Sep 25, 2009 | 27.08 | 27.08 | 26.37 | 26.64 | 1,313,441 | -0.32(-1.19%) |
Sep 24, 2009 | 28.09 | 28.42 | 26.93 | 26.96 | 2,225,338 | -1.08(-3.85%) |
Sep 23, 2009 | 28.86 | 28.86 | 27.93 | 28.04 | 1,454,063 | -0.68(-2.37%) |
Sep 22, 2009 | 29.36 | 29.41 | 28.42 | 28.72 | 1,957,115 | -0.41(-1.41%) |
Sep 21, 2009 | 29.84 | 29.84 | 29.05 | 29.13 | 1,745,152 | -0.81(-2.71%) |
Sep 18, 2009 | 30.50 | 30.60 | 29.87 | 29.94 | 1,729,479 | -0.49(-1.61%) |
Sep 17, 2009 | 30.10 | 30.96 | 29.94 | 30.43 | 1,286,676 | +0.49(+1.64%) |
Sep 16, 2009 | 30.28 | 30.40 | 29.77 | 29.94 | 900,988 | -0.40(-1.32%) |
Sep 15, 2009 | 30.30 | 30.69 | 29.83 | 30.34 | 958,913 | -0.17(-0.56%) |
Sep 14, 2009 | 30.61 | 30.71 | 30.02 | 30.51 | 905,108 | -0.31(-1.01%) |
Sep 11, 2009 | 30.72 | 31.33 | 30.52 | 30.82 | 881,678 | -0.05(-0.16%) |
Sep 10, 2009 | 31.47 | 31.88 | 30.86 | 30.87 | 1,982,392 | -0.81(-2.56%) |
Sep 09, 2009 | 31.39 | 31.95 | 31.31 | 31.68 | 1,089,299 | +0.23(+0.73%) |
Sep 08, 2009 | 31.10 | 31.79 | 30.88 | 31.45 | 1,195,225 | +0.48(+1.55%) |
Sep 04, 2009 | 30.51 | 31.00 | 30.29 | 30.97 | 1,124,139 | +0.38(+1.24%) |
Sep 03, 2009 | 30.31 | 30.70 | 30.07 | 30.59 | 1,180,939 | +0.59(+1.97%) |
Sep 02, 2009 | 30.09 | 30.60 | 29.96 | 30.00 | 1,414,933 | -0.31(-1.02%) |
Sep 01, 2009 | 30.50 | 31.48 | 29.92 | 30.31 | 1,926,027 | -0.26(-0.85%) |
Aug 31, 2009 | 30.13 | 30.58 | 29.82 | 30.57 | 1,490,358 | -0.09(-0.29%) |
Aug 28, 2009 | 30.66 | 31.18 | 30.35 | 30.66 | 2,015,554 | +0.39(+1.29%) |
Aug 27, 2009 | 30.33 | 30.50 | 29.05 | 30.27 | 3,438,038 | -0.62(-2.01%) |
Aug 26, 2009 | 28.74 | 30.91 | 28.60 | 30.89 | 8,837,121 | +5.01(+19.36%) |
Aug 25, 2009 | 26.22 | 26.45 | 25.35 | 25.88 | 2,364,827 | -0.06(-0.23%) |
Aug 24, 2009 | 25.24 | 26.02 | 25.24 | 25.94 | 1,881,352 | +0.90(+3.59%) |
Aug 21, 2009 | 25.38 | 25.74 | 24.97 | 25.04 | 1,615,820 | -0.17(-0.67%) |
Aug 20, 2009 | 25.05 | 25.37 | 24.82 | 25.21 | 1,423,672 | +0.27(+1.08%) |
Aug 19, 2009 | 24.50 | 25.02 | 24.50 | 24.94 | 1,035,167 | +0.25(+1.01%) |
Aug 18, 2009 | 24.94 | 24.97 | 24.42 | 24.69 | 1,696,877 | +0.33(+1.35%) |
Aug 17, 2009 | 25.50 | 25.51 | 24.28 | 24.36 | 1,856,974 | -1.44(-5.58%) |
Aug 14, 2009 | 26.01 | 26.19 | 25.61 | 25.80 | 884,933 | -0.07(-0.27%) |
Aug 13, 2009 | 26.43 | 26.49 | 25.80 | 25.87 | 1,027,203 | -0.65(-2.45%) |
Aug 12, 2009 | 26.05 | 26.85 | 26.05 | 26.52 | 679,851 | +0.04(+0.15%) |
Aug 11, 2009 | 26.06 | 26.55 | 26.06 | 26.48 | 742,762 | +0.22(+0.84%) |
Aug 10, 2009 | 26.38 | 26.55 | 26.08 | 26.26 | 1,109,732 | -0.18(-0.68%) |
Aug 07, 2009 | 25.99 | 26.50 | 25.56 | 26.44 | 1,318,164 | +0.72(+2.80%) |
Aug 06, 2009 | 25.95 | 26.47 | 25.28 | 25.72 | 1,704,013 | -0.38(-1.46%) |
Aug 05, 2009 | 26.93 | 26.99 | 25.87 | 26.10 | 1,673,124 | -0.66(-2.47%) |
Aug 04, 2009 | 27.16 | 27.43 | 26.60 | 26.76 | 1,830,057 | -0.29(-1.07%) |
Aug 03, 2009 | 27.32 | 27.54 | 26.78 | 27.05 | 1,406,364 | -0.37(-1.35%) |
Jul 31, 2009 | 27.24 | 27.56 | 26.69 | 27.42 | 1,145,171 | +0.01(+0.04%) |
Jul 30, 2009 | 27.82 | 27.97 | 27.28 | 27.41 | 828,590 | -0.37(-1.33%) |
Jul 29, 2009 | 28.00 | 28.09 | 27.62 | 27.78 | 1,571,735 | -0.30(-1.07%) |
Jul 28, 2009 | 28.07 | 28.44 | 27.82 | 28.08 | 1,493,368 | -0.14(-0.50%) |
Jul 27, 2009 | 27.92 | 28.25 | 27.50 | 28.22 | 1,592,445 | +0.39(+1.40%) |
Jul 24, 2009 | 26.80 | 27.85 | 26.69 | 27.83 | 1,485,562 | +0.92(+3.42%) |
Jul 23, 2009 | 26.04 | 26.93 | 25.82 | 26.91 | 1,776,201 | +0.72(+2.75%) |
Jul 22, 2009 | 26.41 | 26.58 | 26.03 | 26.19 | 920,286 | -0.19(-0.72%) |
Jul 21, 2009 | 26.26 | 26.39 | 25.61 | 26.38 | 1,249,070 | +0.34(+1.31%) |
Jul 20, 2009 | 25.22 | 26.24 | 25.01 | 26.04 | 1,938,712 | +0.71(+2.80%) |
Jul 17, 2009 | 25.63 | 25.76 | 24.92 | 25.33 | 1,500,972 | +0.34(+1.36%) |
Jul 16, 2009 | 25.19 | 25.40 | 24.94 | 24.99 | 982,929 | -0.20(-0.79%) |
Jul 15, 2009 | 25.60 | 25.70 | 24.81 | 25.19 | 1,884,147 | -0.23(-0.90%) |
Jul 14, 2009 | 25.01 | 25.53 | 24.85 | 25.42 | 2,017,226 | +0.48(+1.92%) |
Jul 13, 2009 | 24.88 | 25.10 | 24.52 | 24.94 | 1,614,868 | -0.18(-0.72%) |
Jul 10, 2009 | 24.50 | 25.15 | 24.40 | 25.12 | 1,868,398 | +0.42(+1.70%) |
Jul 09, 2009 | 24.93 | 25.10 | 24.42 | 24.70 | 1,668,600 | +0.09(+0.37%) |
Jul 08, 2009 | 25.00 | 25.38 | 24.43 | 24.61 | 1,327,252 | -0.18(-0.73%) |
Jul 07, 2009 | 25.36 | 25.49 | 24.70 | 24.79 | 2,128,824 | -0.63(-2.48%) |
Jul 06, 2009 | 25.75 | 25.89 | 24.80 | 25.42 | 2,882,478 | -0.58(-2.23%) |
Jul 02, 2009 | 26.12 | 26.80 | 25.88 | 26.00 | 5,515,110 | -0.02(-0.08%) |
Jul 01, 2009 | 27.16 | 27.80 | 25.70 | 26.02 | 14,929,292 | -9.63(-27.01%) |
Jun 30, 2009 | 35.99 | 36.48 | 35.17 | 35.65 | 3,599,900 | -0.51(-1.41%) |
Jun 29, 2009 | 35.17 | 36.19 | 34.52 | 36.16 | 2,460,185 | +1.56(+4.51%) |
Jun 26, 2009 | 37.48 | 37.48 | 34.34 | 34.60 | 16,054,808 | -2.90(-7.73%) |
Jun 25, 2009 | 37.39 | 37.72 | 35.75 | 37.50 | 1,607,714 | +1.41(+3.91%) |
Jun 24, 2009 | 35.50 | 36.21 | 34.94 | 36.09 | 1,650,303 | +0.69(+1.95%) |
Jun 23, 2009 | 36.75 | 36.86 | 35.31 | 35.40 | 1,501,211 | -1.30(-3.54%) |
Jun 22, 2009 | 36.93 | 37.20 | 36.28 | 36.70 | 1,245,497 | -0.57(-1.53%) |
Jun 19, 2009 | 36.94 | 37.50 | 36.66 | 37.27 | 1,175,678 | +0.77(+2.11%) |
Jun 18, 2009 | 36.52 | 36.86 | 34.76 | 36.50 | 867,508 | -0.16(-0.44%) |
Jun 17, 2009 | 34.71 | 36.90 | 34.71 | 36.66 | 1,304,192 | +1.84(+5.28%) |
Jun 16, 2009 | 35.61 | 35.83 | 34.58 | 34.82 | 948,248 | -0.66(-1.86%) |
Jun 15, 2009 | 36.86 | 37.23 | 35.17 | 35.48 | 1,318,979 | -2.27(-6.01%) |
Jun 12, 2009 | 37.39 | 37.80 | 37.05 | 37.75 | 1,055,716 | +0.06(+0.16%) |
Jun 11, 2009 | 36.82 | 38.36 | 36.82 | 37.69 | 1,840,650 | +0.88(+2.39%) |
Jun 10, 2009 | 37.11 | 37.49 | 36.18 | 36.81 | 773,127 | -0.22(-0.59%) |
Jun 09, 2009 | 36.60 | 37.23 | 36.30 | 37.03 | 1,034,345 | +0.98(+2.72%) |
Jun 08, 2009 | 36.34 | 37.05 | 35.92 | 36.05 | 1,210,467 | -0.99(-2.67%) |
Jun 05, 2009 | 37.12 | 37.53 | 36.02 | 37.04 | 1,846,176 | +0.07(+0.19%) |
Jun 04, 2009 | 38.16 | 38.32 | 36.82 | 36.97 | 1,512,913 | -1.17(-3.07%) |
Jun 03, 2009 | 37.55 | 38.43 | 37.11 | 38.14 | 1,268,958 | +0.44(+1.17%) |
Jun 02, 2009 | 36.00 | 38.27 | 36.00 | 37.70 | 1,652,087 | +0.81(+2.20%) |
Jun 01, 2009 | 36.69 | 38.00 | 36.51 | 36.89 | 2,380,735 | +0.73(+2.02%) |
May 29, 2009 | 35.18 | 36.30 | 34.55 | 36.16 | 5,621,835 | +1.04(+2.96%) |
May 28, 2009 | 34.47 | 35.19 | 33.81 | 35.12 | 1,813,289 | +1.40(+4.15%) |
May 27, 2009 | 33.80 | 34.81 | 33.25 | 33.72 | 1,309,221 | -0.35(-1.03%) |
May 26, 2009 | 32.62 | 34.08 | 32.53 | 34.07 | 1,362,767 | +1.52(+4.67%) |
May 22, 2009 | 32.82 | 33.14 | 32.33 | 32.55 | 944,554 | -0.21(-0.64%) |
May 21, 2009 | 33.76 | 33.96 | 31.85 | 32.76 | 1,331,638 | -0.54(-1.62%) |
May 20, 2009 | 34.06 | 34.55 | 33.21 | 33.30 | 1,708,608 | -0.70(-2.06%) |
May 19, 2009 | 33.44 | 34.57 | 32.72 | 34.00 | 2,083,648 | +1.36(+4.17%) |
May 18, 2009 | 32.85 | 32.86 | 32.16 | 32.64 | 1,363,178 | -0.22(-0.67%) |
May 15, 2009 | 32.56 | 33.04 | 31.80 | 32.86 | 2,157,583 | +0.50(+1.55%) |
May 14, 2009 | 32.44 | 32.89 | 32.02 | 32.36 | 1,571,102 | -0.03(-0.09%) |
May 13, 2009 | 31.84 | 33.41 | 31.50 | 32.39 | 2,298,943 | -0.41(-1.25%) |
May 12, 2009 | 33.64 | 33.68 | 32.42 | 32.80 | 2,930,778 | +0.25(+0.77%) |
May 11, 2009 | 31.00 | 32.76 | 30.71 | 32.55 | 2,896,895 | +1.92(+6.27%) |
May 08, 2009 | 32.59 | 32.72 | 30.38 | 30.63 | 3,602,906 | -1.47(-4.58%) |
May 07, 2009 | 32.50 | 32.59 | 31.75 | 32.10 | 2,185,655 | -0.20(-0.62%) |
May 06, 2009 | 33.95 | 33.95 | 31.88 | 32.30 | 5,516,718 | -1.40(-4.15%) |
May 05, 2009 | 32.00 | 34.18 | 30.10 | 33.70 | 12,078,435 | -4.04(-10.70%) |
May 04, 2009 | 38.22 | 38.25 | 37.00 | 37.74 | 3,343,466 | -0.41(-1.07%) |
May 01, 2009 | 38.98 | 38.99 | 37.90 | 38.15 | 1,116,009 | -0.64(-1.65%) |
Apr 30, 2009 | 39.68 | 40.39 | 38.75 | 38.79 | 1,642,315 | -0.68(-1.72%) |
Apr 29, 2009 | 39.62 | 40.00 | 38.56 | 39.47 | 1,230,199 | +0.06(+0.15%) |
Apr 28, 2009 | 37.60 | 39.82 | 37.25 | 39.41 | 1,912,984 | +1.54(+4.07%) |
Apr 27, 2009 | 37.21 | 38.20 | 37.10 | 37.87 | 1,238,582 | -0.14(-0.37%) |
Apr 24, 2009 | 38.68 | 38.68 | 37.53 | 38.01 | 1,863,131 | +0.00(+0.00%) |
Apr 23, 2009 | 37.57 | 38.92 | 36.47 | 38.01 | 4,454,313 | -0.01(-0.03%) |
Apr 22, 2009 | 41.20 | 41.50 | 37.60 | 38.02 | 3,915,000 | -2.75(-6.75%) |
Apr 21, 2009 | 43.02 | 43.69 | 39.19 | 40.77 | 4,108,447 | -2.50(-5.78%) |
Apr 20, 2009 | 44.11 | 44.70 | 42.86 | 43.27 | 1,637,145 | -2.02(-4.46%) |
Apr 17, 2009 | 45.61 | 45.83 | 44.43 | 45.29 | 919,423 | -0.17(-0.37%) |
Apr 16, 2009 | 44.94 | 45.89 | 44.51 | 45.46 | 892,339 | +1.06(+2.39%) |
Apr 15, 2009 | 44.74 | 45.21 | 43.94 | 44.40 | 830,479 | -0.56(-1.25%) |
Apr 14, 2009 | 45.78 | 45.92 | 44.33 | 44.96 | 812,008 | -1.04(-2.26%) |
Apr 13, 2009 | 45.42 | 46.57 | 45.11 | 46.00 | 1,144,396 | +0.52(+1.14%) |
Apr 09, 2009 | 45.43 | 46.24 | 45.14 | 45.48 | 1,238,315 | +0.76(+1.70%) |
Apr 08, 2009 | 44.06 | 44.77 | 43.00 | 44.72 | 1,094,932 | +1.54(+3.57%) |
Apr 07, 2009 | 42.94 | 43.87 | 42.60 | 43.18 | 870,595 | -0.29(-0.67%) |
Apr 06, 2009 | 43.59 | 44.56 | 42.00 | 43.47 | 1,305,607 | -0.11(-0.25%) |
Apr 03, 2009 | 43.50 | 44.12 | 43.12 | 43.58 | 1,199,550 | -0.06(-0.14%) |
Apr 02, 2009 | 46.07 | 46.13 | 43.18 | 43.64 | 1,936,636 | -1.43(-3.17%) |
Apr 01, 2009 | 45.00 | 45.32 | 44.15 | 45.07 | 1,232,673 | -0.40(-0.88%) |
Mar 31, 2009 | 45.59 | 47.08 | 45.32 | 45.47 | 1,514,334 | +0.23(+0.51%) |
Mar 30, 2009 | 44.43 | 45.58 | 43.26 | 45.24 | 1,414,750 | -0.18(-0.40%) |
Mar 26, 2009 | 45.42 | 46.74 | 44.55 | 45.42 | 2,563,062 | +0.88(+1.96%) |
Mar 25, 2009 | 41.59 | 44.92 | 41.47 | 44.55 | 10,909,600 | +3.94(+9.69%) |
Mar 24, 2009 | 40.73 | 41.32 | 39.85 | 40.61 | 1,525,056 | +0.11(+0.27%) |
Mar 23, 2009 | 40.22 | 40.55 | 39.50 | 40.50 | 1,218,144 | +1.19(+3.01%) |
Mar 20, 2009 | 40.49 | 40.49 | 39.31 | 39.31 | 1,688,486 | -0.72(-1.79%) |
Mar 19, 2009 | 41.22 | 41.51 | 39.57 | 40.03 | 1,144,860 | -0.90(-2.20%) |
Mar 18, 2009 | 41.00 | 41.60 | 40.53 | 40.93 | 1,215,600 | -0.29(-0.70%) |
Mar 17, 2009 | 40.62 | 41.23 | 38.87 | 41.22 | 1,268,972 | +0.63(+1.56%) |
Mar 16, 2009 | 41.35 | 42.24 | 40.45 | 40.59 | 1,153,852 | -0.53(-1.30%) |
Mar 13, 2009 | 41.37 | 41.49 | 40.88 | 41.12 | 833,154 | -0.21(-0.51%) |
Mar 12, 2009 | 39.21 | 41.55 | 39.18 | 41.33 | 1,437,268 | +2.09(+5.34%) |
Mar 11, 2009 | 40.84 | 41.99 | 39.23 | 39.23 | 1,566,136 | -1.61(-3.94%) |
Mar 10, 2009 | 39.51 | 40.84 | 39.44 | 40.84 | 1,475,048 | +1.88(+4.81%) |
Mar 09, 2009 | 38.74 | 39.81 | 38.58 | 38.97 | 1,243,066 | +0.12(+0.31%) |
Mar 06, 2009 | 38.94 | 39.34 | 38.17 | 38.85 | 1,367,534 | +0.21(+0.54%) |
Mar 05, 2009 | 39.42 | 40.04 | 38.55 | 38.64 | 1,540,484 | -1.24(-3.11%) |
Mar 04, 2009 | 38.87 | 40.49 | 38.87 | 39.88 | 1,608,530 | +2.07(+5.47%) |
Mar 02, 2009 | 38.94 | 38.98 | 37.54 | 37.81 | 3,287,706 | -1.61(-4.10%) |
Feb 27, 2009 | 40.00 | 41.22 | 39.41 | 39.42 | 1,959,732 | -1.28(-3.13%) |
Feb 26, 2009 | 40.88 | 41.60 | 40.42 | 40.70 | 2,013,962 | +0.02(+0.04%) |
Feb 25, 2009 | 41.49 | 42.34 | 40.69 | 40.69 | 2,011,132 | -0.42(-1.03%) |
Feb 24, 2009 | 40.35 | 41.42 | 40.04 | 41.11 | 1,741,352 | +0.80(+1.98%) |
Feb 23, 2009 | 42.34 | 42.37 | 40.16 | 40.31 | 1,569,492 | -1.66(-3.94%) |
Feb 20, 2009 | 41.82 | 42.47 | 41.51 | 41.97 | 2,181,784 | -0.30(-0.72%) |
Feb 19, 2009 | 42.75 | 43.32 | 42.08 | 42.27 | 1,485,940 | -0.33(-0.77%) |
Feb 18, 2009 | 43.11 | 43.50 | 42.47 | 42.60 | 1,178,938 | -0.65(-1.50%) |
Feb 17, 2009 | 42.65 | 43.50 | 42.55 | 43.25 | 1,411,126 | -0.49(-1.13%) |
Feb 13, 2009 | 43.59 | 44.00 | 43.02 | 43.74 | 925,790 | +0.09(+0.19%) |
Feb 12, 2009 | 42.98 | 43.79 | 42.48 | 43.66 | 1,327,622 | +0.49(+1.14%) |
Feb 11, 2009 | 43.27 | 43.75 | 42.67 | 43.17 | 1,588,972 | -0.06(-0.15%) |
Feb 10, 2009 | 43.12 | 44.20 | 42.60 | 43.23 | 2,256,946 | +0.09(+0.20%) |
Feb 09, 2009 | 41.84 | 43.30 | 41.76 | 43.15 | 1,815,818 | +1.02(+2.41%) |
Feb 06, 2009 | 41.47 | 42.37 | 41.44 | 42.13 | 1,464,796 | +0.33(+0.79%) |
Feb 05, 2009 | 41.37 | 42.00 | 40.95 | 41.80 | 2,979,272 | +0.25(+0.60%) |
Feb 04, 2009 | 42.31 | 42.70 | 41.55 | 41.55 | 3,076,842 | -0.55(-1.32%) |
Feb 03, 2009 | 39.30 | 42.50 | 38.98 | 42.11 | 8,573,438 | +6.12(+16.99%) |