Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 36.98 | 37.14 | 35.54 | 35.54 | 3,579,705 | -1.25(-3.40%) |
Jan 28, 2010 | 37.64 | 37.84 | 36.64 | 36.79 | 4,457,997 | -0.66(-1.77%) |
Jan 27, 2010 | 37.02 | 38.21 | 36.12 | 37.45 | 11,076,605 | +3.45(+10.14%) |
Jan 26, 2010 | 34.14 | 34.54 | 33.68 | 34.01 | 2,606,898 | -0.35(-1.01%) |
Jan 25, 2010 | 34.35 | 34.53 | 33.95 | 34.35 | 933,131 | +0.45(+1.33%) |
Jan 22, 2010 | 34.93 | 35.04 | 33.83 | 33.90 | 1,343,615 | -1.22(-3.48%) |
Jan 21, 2010 | 35.51 | 35.88 | 34.99 | 35.13 | 1,908,921 | -0.50(-1.41%) |
Jan 20, 2010 | 35.72 | 35.73 | 35.33 | 35.63 | 1,485,322 | -0.60(-1.65%) |
Jan 19, 2010 | 35.16 | 36.22 | 34.96 | 36.22 | 1,561,907 | +1.09(+3.10%) |
Jan 15, 2010 | 35.73 | 35.13 | 35.13 | 35.13 | 1,190,711 | -0.67(-1.87%) |
Jan 14, 2010 | 35.51 | 36.00 | 35.51 | 35.80 | 851,600 | +0.11(+0.31%) |
Jan 13, 2010 | 35.59 | 35.83 | 35.34 | 35.69 | 1,055,176 | +0.17(+0.48%) |
Jan 12, 2010 | 35.71 | 35.95 | 35.37 | 35.52 | 2,396,349 | -0.57(-1.59%) |
Jan 11, 2010 | 35.63 | 36.12 | 35.54 | 36.10 | 1,923,286 | -0.34(-0.93%) |
Jan 08, 2010 | 35.83 | 36.47 | 35.62 | 36.44 | 901,817 | +0.50(+1.39%) |
Jan 07, 2010 | 35.52 | 36.00 | 35.21 | 35.94 | 914,522 | +0.39(+1.10%) |
Jan 06, 2010 | 34.88 | 35.57 | 34.79 | 35.55 | 1,212,302 | +0.66(+1.90%) |
Jan 05, 2010 | 35.10 | 35.23 | 34.73 | 34.88 | 1,309,629 | -0.28(-0.80%) |
Jan 04, 2010 | 35.07 | 35.33 | 34.63 | 35.16 | 1,227,043 | +0.55(+1.60%) |
Dec 31, 2009 | 34.79 | 34.61 | 34.61 | 34.61 | 873,079 | -0.15(-0.42%) |
Dec 30, 2009 | 34.58 | 34.81 | 34.43 | 34.76 | 965,164 | +0.10(+0.28%) |
Dec 29, 2009 | 34.91 | 35.17 | 34.60 | 34.66 | 530,003 | -0.26(-0.74%) |
Dec 28, 2009 | 35.56 | 35.56 | 34.76 | 34.92 | 686,496 | -0.55(-1.56%) |
Dec 24, 2009 | 35.04 | 35.49 | 34.95 | 35.47 | 444,825 | +0.57(+1.62%) |
Dec 23, 2009 | 34.91 | 35.22 | 34.67 | 34.91 | 937,591 | -0.06(-0.17%) |
Dec 22, 2009 | 34.87 | 35.19 | 34.75 | 34.96 | 988,587 | +0.31(+0.89%) |
Dec 21, 2009 | 33.73 | 34.88 | 33.70 | 34.65 | 1,522,477 | +1.21(+3.61%) |
Dec 18, 2009 | 33.88 | 33.95 | 33.22 | 33.45 | 2,450,100 | -0.23(-0.68%) |
Dec 17, 2009 | 33.95 | 34.15 | 33.63 | 33.67 | 1,332,282 | -0.81(-2.35%) |
Dec 16, 2009 | 34.46 | 34.59 | 34.03 | 34.48 | 1,703,466 | +0.14(+0.41%) |
Dec 15, 2009 | 35.20 | 35.58 | 34.15 | 34.35 | 4,643,620 | -1.10(-3.12%) |
Dec 14, 2009 | 35.75 | 35.75 | 35.37 | 35.45 | 2,720,084 | +0.41(+1.18%) |
Dec 11, 2009 | 34.79 | 35.17 | 34.68 | 35.04 | 1,653,390 | +0.32(+0.91%) |
Dec 10, 2009 | 34.84 | 34.97 | 34.45 | 34.72 | 3,689,938 | +0.71(+2.10%) |
Dec 09, 2009 | 33.42 | 34.18 | 33.08 | 34.01 | 2,244,261 | +0.62(+1.85%) |
Dec 08, 2009 | 33.46 | 33.62 | 33.00 | 33.39 | 1,527,558 | -0.47(-1.39%) |
Dec 07, 2009 | 33.53 | 34.04 | 33.39 | 33.86 | 1,975,511 | +0.22(+0.66%) |
Dec 04, 2009 | 33.00 | 33.71 | 32.80 | 33.64 | 2,887,333 | +1.22(+3.77%) |
Dec 03, 2009 | 32.53 | 32.95 | 32.36 | 32.41 | 1,338,279 | -0.11(-0.34%) |
Dec 02, 2009 | 32.39 | 32.77 | 32.20 | 32.53 | 1,091,412 | +0.07(+0.20%) |
Dec 01, 2009 | 32.26 | 32.78 | 32.04 | 32.46 | 1,510,571 | +0.42(+1.31%) |
Nov 30, 2009 | 31.82 | 32.08 | 31.52 | 32.04 | 1,810,282 | -0.01(-0.05%) |
Nov 27, 2009 | 31.67 | 32.13 | 31.27 | 32.05 | 1,099,168 | -0.47(-1.45%) |
Nov 25, 2009 | 32.90 | 32.97 | 32.45 | 32.53 | 1,580,344 | -0.34(-1.03%) |
Nov 24, 2009 | 32.63 | 33.00 | 31.98 | 32.86 | 2,001,597 | +0.24(+0.72%) |
Nov 23, 2009 | 32.83 | 33.24 | 32.46 | 32.63 | 995,817 | +0.14(+0.43%) |
Nov 20, 2009 | 32.84 | 32.85 | 31.87 | 32.49 | 1,460,517 | -0.37(-1.12%) |
Nov 19, 2009 | 33.25 | 33.41 | 32.54 | 32.86 | 1,371,952 | -0.68(-2.02%) |
Nov 18, 2009 | 34.18 | 34.42 | 33.21 | 33.53 | 2,019,853 | +0.24(+0.73%) |
Nov 17, 2009 | 33.28 | 33.38 | 32.67 | 33.29 | 1,254,369 | -0.04(-0.13%) |
Nov 16, 2009 | 32.33 | 33.59 | 32.33 | 33.34 | 2,388,924 | +1.19(+3.71%) |
Nov 13, 2009 | 31.82 | 32.40 | 31.46 | 32.14 | 1,409,139 | +0.43(+1.37%) |
Nov 12, 2009 | 32.27 | 32.28 | 31.54 | 31.71 | 2,024,491 | -0.55(-1.71%) |
Nov 11, 2009 | 32.50 | 32.96 | 32.10 | 32.26 | 2,332,569 | +0.21(+0.64%) |
Nov 10, 2009 | 31.97 | 32.99 | 31.86 | 32.05 | 3,542,864 | +0.15(+0.48%) |
Nov 09, 2009 | 32.23 | 32.55 | 30.71 | 31.90 | 4,342,337 | -0.01(-0.05%) |
Nov 06, 2009 | 32.49 | 32.52 | 31.10 | 31.91 | 4,324,337 | -0.07(-0.23%) |
Nov 05, 2009 | 31.36 | 32.59 | 31.35 | 31.99 | 1,657,872 | +1.01(+3.26%) |
Nov 04, 2009 | 31.18 | 31.67 | 30.95 | 30.98 | 1,771,491 | -0.01(-0.05%) |
Nov 03, 2009 | 29.37 | 31.05 | 29.35 | 30.99 | 3,213,925 | +1.32(+4.44%) |
Nov 02, 2009 | 30.22 | 30.56 | 29.02 | 29.67 | 3,558,828 | -0.49(-1.64%) |
Oct 30, 2009 | 31.51 | 31.72 | 30.05 | 30.17 | 3,299,398 | -1.45(-4.59%) |
Oct 29, 2009 | 30.61 | 31.76 | 30.52 | 31.62 | 1,579,066 | +1.25(+4.10%) |
Oct 28, 2009 | 31.28 | 31.34 | 30.35 | 30.37 | 1,806,799 | -1.05(-3.33%) |
Oct 27, 2009 | 31.53 | 31.78 | 31.18 | 31.42 | 1,294,745 | -0.14(-0.44%) |
Oct 26, 2009 | 31.83 | 32.44 | 31.29 | 31.56 | 904,898 | -0.31(-0.97%) |
Oct 23, 2009 | 31.83 | 31.99 | 31.62 | 31.87 | 1,138,283 | -0.45(-1.39%) |
Oct 22, 2009 | 31.94 | 32.41 | 31.34 | 32.32 | 1,169,853 | +0.42(+1.32%) |
Oct 21, 2009 | 31.20 | 32.39 | 31.20 | 31.90 | 2,257,300 | +0.65(+2.07%) |
Oct 20, 2009 | 31.07 | 31.32 | 31.04 | 31.25 | 877,669 | -0.24(-0.75%) |
Oct 19, 2009 | 31.41 | 31.85 | 31.02 | 31.49 | 905,252 | +0.30(+0.97%) |
Oct 16, 2009 | 31.27 | 31.31 | 30.82 | 31.18 | 1,278,440 | -0.41(-1.31%) |
Oct 15, 2009 | 31.16 | 31.73 | 31.12 | 31.60 | 1,526,240 | +0.24(+0.75%) |
Oct 14, 2009 | 30.96 | 31.46 | 30.54 | 31.36 | 1,528,114 | +0.84(+2.75%) |
Oct 13, 2009 | 30.51 | 30.67 | 30.20 | 30.52 | 886,664 | -0.13(-0.43%) |
Oct 12, 2009 | 30.92 | 30.94 | 30.48 | 30.65 | 751,329 | +0.21(+0.68%) |
Oct 09, 2009 | 30.69 | 30.76 | 30.16 | 30.45 | 2,269,899 | -0.35(-1.15%) |
Oct 08, 2009 | 30.60 | 31.09 | 30.60 | 30.80 | 1,487,607 | +0.41(+1.33%) |
Oct 07, 2009 | 30.78 | 30.78 | 30.14 | 30.40 | 2,367,661 | -0.43(-1.41%) |
Oct 06, 2009 | 30.67 | 31.12 | 30.49 | 30.83 | 1,750,637 | +0.41(+1.36%) |
Oct 05, 2009 | 30.14 | 30.60 | 29.90 | 30.42 | 1,376,928 | +0.40(+1.33%) |
Oct 02, 2009 | 29.82 | 30.37 | 29.60 | 30.02 | 1,911,228 | -0.27(-0.90%) |
Oct 01, 2009 | 31.26 | 31.41 | 30.25 | 30.29 | 1,578,967 | -1.09(-3.47%) |
Sep 30, 2009 | 31.58 | 32.03 | 30.71 | 31.38 | 1,885,706 | -0.16(-0.51%) |
Sep 29, 2009 | 32.70 | 32.97 | 31.49 | 31.55 | 2,593,474 | +0.22(+0.71%) |
Sep 28, 2009 | 31.34 | 31.58 | 30.98 | 31.32 | 1,252,745 | +0.21(+0.66%) |
Sep 25, 2009 | 31.35 | 31.60 | 30.85 | 31.12 | 2,286,633 | -0.37(-1.17%) |
Sep 24, 2009 | 32.57 | 32.67 | 31.38 | 31.49 | 2,115,619 | -0.97(-3.00%) |
Sep 23, 2009 | 32.73 | 33.24 | 32.42 | 32.46 | 1,445,328 | -0.25(-0.77%) |
Sep 22, 2009 | 32.38 | 32.92 | 32.27 | 32.71 | 1,581,643 | +0.49(+1.51%) |
Sep 21, 2009 | 32.20 | 32.36 | 31.83 | 32.22 | 1,074,424 | -0.33(-1.02%) |
Sep 18, 2009 | 32.69 | 32.79 | 32.26 | 32.55 | 1,344,408 | +0.05(+0.16%) |
Sep 17, 2009 | 32.58 | 33.03 | 32.36 | 32.50 | 1,633,131 | -0.08(-0.24%) |
Sep 16, 2009 | 32.77 | 33.06 | 32.27 | 32.58 | 1,623,895 | +0.12(+0.37%) |
Sep 15, 2009 | 32.22 | 32.67 | 31.96 | 32.46 | 1,758,477 | +0.25(+0.78%) |
Sep 14, 2009 | 31.81 | 32.29 | 31.60 | 32.21 | 1,627,150 | +0.16(+0.51%) |
Sep 11, 2009 | 32.20 | 32.36 | 31.80 | 32.05 | 1,986,320 | +0.26(+0.81%) |
Sep 10, 2009 | 30.86 | 31.81 | 30.61 | 31.79 | 1,879,898 | +0.71(+2.28%) |
Sep 09, 2009 | 30.50 | 31.17 | 30.32 | 31.08 | 1,734,176 | +0.51(+1.66%) |
Sep 08, 2009 | 30.57 | 30.86 | 30.26 | 30.57 | 2,046,655 | +0.29(+0.97%) |
Sep 04, 2009 | 29.48 | 30.32 | 29.48 | 30.28 | 1,584,619 | +0.41(+1.38%) |
Sep 03, 2009 | 30.26 | 30.52 | 29.62 | 29.87 | 2,374,300 | -0.29(-0.95%) |
Sep 02, 2009 | 29.70 | 30.32 | 29.56 | 30.15 | 4,694,247 | -0.20(-0.66%) |
Sep 01, 2009 | 30.80 | 31.49 | 30.27 | 30.35 | 3,676,558 | -0.48(-1.55%) |
Aug 31, 2009 | 30.53 | 30.94 | 30.22 | 30.83 | 2,371,061 | -0.01(-0.02%) |
Aug 28, 2009 | 30.53 | 31.01 | 30.33 | 30.84 | 2,439,817 | +0.60(+2.00%) |
Aug 27, 2009 | 30.34 | 30.42 | 29.63 | 30.23 | 1,060,043 | +0.03(+0.10%) |
Aug 26, 2009 | 30.01 | 30.40 | 29.80 | 30.20 | 1,171,554 | +0.07(+0.22%) |
Aug 25, 2009 | 29.46 | 30.36 | 29.46 | 30.14 | 1,833,148 | +0.72(+2.45%) |
Aug 24, 2009 | 29.85 | 30.05 | 29.34 | 29.42 | 1,060,262 | -0.24(-0.80%) |
Aug 21, 2009 | 29.18 | 29.76 | 28.86 | 29.65 | 1,734,990 | +0.85(+2.94%) |
Aug 20, 2009 | 29.00 | 29.18 | 28.73 | 28.81 | 1,349,520 | -0.18(-0.61%) |
Aug 19, 2009 | 28.55 | 29.09 | 28.38 | 28.98 | 1,207,803 | +0.24(+0.82%) |
Aug 18, 2009 | 28.49 | 28.83 | 28.33 | 28.75 | 1,737,516 | -0.01(-0.03%) |
Aug 17, 2009 | 29.05 | 29.10 | 28.26 | 28.75 | 1,183,751 | -0.71(-2.42%) |
Aug 14, 2009 | 30.30 | 30.38 | 29.11 | 29.47 | 1,368,063 | -0.85(-2.79%) |
Aug 13, 2009 | 30.82 | 30.82 | 29.86 | 30.32 | 1,989,941 | -0.27(-0.87%) |
Aug 12, 2009 | 30.06 | 30.89 | 30.02 | 30.58 | 1,674,876 | +0.59(+1.96%) |
Aug 11, 2009 | 30.29 | 30.40 | 29.68 | 29.99 | 2,054,124 | -0.49(-1.60%) |
Aug 10, 2009 | 30.96 | 31.04 | 30.28 | 30.48 | 2,055,783 | -0.74(-2.38%) |
Aug 07, 2009 | 31.13 | 31.47 | 30.74 | 31.22 | 1,202,141 | +0.61(+2.00%) |
Aug 06, 2009 | 30.83 | 30.93 | 30.24 | 30.61 | 1,765,742 | +0.24(+0.78%) |
Aug 05, 2009 | 30.83 | 31.41 | 30.29 | 30.37 | 1,876,335 | -0.53(-1.72%) |
Aug 04, 2009 | 30.56 | 31.07 | 30.56 | 30.91 | 2,567,765 | +0.16(+0.50%) |
Aug 03, 2009 | 30.77 | 31.18 | 30.68 | 30.75 | 2,516,912 | +0.24(+0.80%) |
Jul 31, 2009 | 30.11 | 30.95 | 30.08 | 30.51 | 2,310,558 | +0.51(+1.69%) |
Jul 30, 2009 | 30.62 | 31.08 | 29.83 | 30.00 | 2,974,294 | -0.07(-0.22%) |
Jul 29, 2009 | 30.01 | 30.68 | 29.53 | 30.06 | 5,057,956 | +0.88(+3.00%) |
Jul 28, 2009 | 28.05 | 29.34 | 27.47 | 29.19 | 3,859,928 | +0.07(+0.23%) |
Jul 27, 2009 | 29.39 | 29.73 | 29.05 | 29.12 | 3,254,819 | -0.17(-0.58%) |
Jul 24, 2009 | 28.76 | 29.30 | 28.50 | 29.29 | 176 | +0.45(+1.56%) |
Jul 23, 2009 | 27.16 | 28.93 | 27.16 | 28.84 | 2,151,089 | +1.80(+6.65%) |
Jul 22, 2009 | 26.68 | 27.18 | 26.34 | 27.04 | 1,410,354 | +0.39(+1.46%) |
Jul 21, 2009 | 26.85 | 27.60 | 26.56 | 26.65 | 2,124,383 | -0.20(-0.74%) |
Jul 20, 2009 | 25.87 | 26.85 | 25.82 | 26.85 | 1,578,512 | +1.05(+4.08%) |
Jul 17, 2009 | 25.78 | 25.95 | 25.48 | 25.80 | 1,299,158 | -0.06(-0.23%) |
Jul 16, 2009 | 25.09 | 25.97 | 24.94 | 25.86 | 1,799,207 | +0.55(+2.18%) |
Jul 15, 2009 | 24.44 | 25.34 | 24.29 | 25.31 | 1,790,812 | +1.22(+5.08%) |
Jul 14, 2009 | 24.05 | 24.27 | 23.80 | 24.08 | 1,652,183 | +0.13(+0.52%) |
Jul 13, 2009 | 23.68 | 24.16 | 23.61 | 23.96 | 3,458,011 | +1.02(+4.43%) |
Jul 10, 2009 | 22.45 | 23.03 | 22.34 | 22.94 | 2,240,148 | +0.32(+1.43%) |
Jul 09, 2009 | 22.39 | 22.73 | 22.30 | 22.62 | 1,163,894 | +0.35(+1.59%) |
Jul 08, 2009 | 22.52 | 22.57 | 21.77 | 22.26 | 2,682,960 | -0.07(-0.33%) |
Jul 07, 2009 | 22.91 | 23.12 | 22.29 | 22.34 | 1,430,524 | -0.69(-3.01%) |
Jul 06, 2009 | 23.06 | 23.15 | 22.62 | 23.03 | 1,507,908 | -0.21(-0.89%) |
Jul 02, 2009 | 23.63 | 23.63 | 23.19 | 23.24 | 1,894,239 | -0.72(-3.01%) |
Jul 01, 2009 | 23.78 | 24.61 | 23.60 | 23.96 | 1,652,710 | +0.29(+1.25%) |
Jun 30, 2009 | 23.87 | 24.08 | 23.43 | 23.66 | 1,832,773 | -0.30(-1.26%) |
Jun 29, 2009 | 23.61 | 24.03 | 23.52 | 23.96 | 1,380,440 | +0.44(+1.88%) |
Jun 26, 2009 | 23.06 | 23.62 | 22.95 | 23.52 | 3,808,689 | +0.40(+1.72%) |
Jun 25, 2009 | 22.86 | 23.29 | 22.79 | 23.13 | 1,966,453 | +0.59(+2.62%) |
Jun 24, 2009 | 22.08 | 22.79 | 22.02 | 22.54 | 2,234,124 | +0.59(+2.69%) |
Jun 23, 2009 | 21.97 | 22.23 | 21.45 | 21.95 | 1,444,516 | -0.03(-0.13%) |
Jun 22, 2009 | 22.37 | 22.46 | 21.89 | 21.98 | 2,132,953 | -0.60(-2.64%) |
Jun 19, 2009 | 22.85 | 22.85 | 22.42 | 22.57 | 1,883,961 | +0.21(+0.96%) |
Jun 18, 2009 | 22.32 | 22.53 | 21.98 | 22.36 | 1,011,237 | +0.01(+0.03%) |
Jun 17, 2009 | 22.83 | 23.13 | 22.09 | 22.35 | 2,153,418 | -0.52(-2.29%) |
Jun 16, 2009 | 23.62 | 23.82 | 22.82 | 22.87 | 948,889 | -0.59(-2.51%) |
Jun 15, 2009 | 23.93 | 24.15 | 23.27 | 23.46 | 1,516,609 | -1.17(-4.75%) |
Jun 12, 2009 | 24.30 | 24.64 | 24.02 | 24.64 | 1,074,710 | +0.07(+0.30%) |
Jun 11, 2009 | 24.44 | 24.90 | 24.41 | 24.56 | 1,921,198 | +0.23(+0.94%) |
Jun 10, 2009 | 24.91 | 24.91 | 23.85 | 24.33 | 2,065,099 | -0.05(-0.21%) |
Jun 09, 2009 | 24.39 | 24.68 | 24.17 | 24.38 | 1,801,747 | +0.12(+0.49%) |
Jun 08, 2009 | 24.02 | 24.47 | 23.69 | 24.27 | 1,536,214 | -0.47(-1.91%) |
Jun 05, 2009 | 24.67 | 24.86 | 24.09 | 24.74 | 3,176,981 | +0.59(+2.44%) |
Jun 04, 2009 | 23.66 | 24.24 | 23.43 | 24.15 | 1,333,838 | +0.68(+2.89%) |
Jun 03, 2009 | 23.95 | 24.06 | 23.26 | 23.47 | 2,179,013 | -0.70(-2.90%) |
Jun 02, 2009 | 24.22 | 24.53 | 23.69 | 24.17 | 1,748,690 | +0.07(+0.31%) |
Jun 01, 2009 | 23.29 | 24.19 | 22.65 | 24.10 | 2,271,717 | +1.49(+6.58%) |
May 29, 2009 | 22.04 | 22.61 | 21.73 | 22.61 | 2,629,837 | +0.74(+3.37%) |
May 28, 2009 | 21.99 | 22.45 | 21.41 | 21.87 | 2,391,934 | -0.29(-1.33%) |
May 27, 2009 | 22.81 | 23.04 | 22.09 | 22.17 | 2,351,558 | -0.91(-3.93%) |
May 26, 2009 | 22.10 | 23.22 | 22.01 | 23.07 | 2,094,921 | +0.61(+2.72%) |
May 22, 2009 | 22.46 | 22.85 | 22.10 | 22.46 | 1,147,442 | +0.01(+0.07%) |
May 21, 2009 | 23.15 | 23.15 | 22.20 | 22.45 | 2,928,984 | -1.11(-4.69%) |
May 20, 2009 | 24.45 | 24.83 | 23.46 | 23.55 | 2,774,463 | -0.69(-2.86%) |
May 19, 2009 | 24.05 | 24.59 | 23.52 | 24.24 | 2,768,734 | +0.06(+0.24%) |
May 18, 2009 | 23.34 | 24.22 | 23.28 | 24.19 | 1,787,515 | +1.20(+5.22%) |
May 15, 2009 | 23.04 | 23.57 | 22.82 | 22.99 | 1,721,937 | -0.05(-0.22%) |
May 14, 2009 | 22.93 | 23.53 | 22.54 | 23.04 | 1,920,149 | +0.10(+0.42%) |
May 13, 2009 | 23.56 | 23.83 | 22.79 | 22.94 | 2,365,859 | -1.00(-4.18%) |
May 12, 2009 | 24.53 | 24.61 | 23.44 | 23.94 | 2,729,785 | -0.24(-0.98%) |
May 11, 2009 | 24.57 | 25.14 | 24.10 | 24.18 | 2,632,758 | -1.37(-5.36%) |
May 08, 2009 | 25.15 | 25.70 | 24.59 | 25.55 | 2,306,035 | +0.98(+3.99%) |
May 07, 2009 | 26.11 | 26.11 | 24.38 | 24.57 | 3,770,569 | -1.31(-5.07%) |
May 06, 2009 | 26.20 | 26.20 | 24.94 | 25.88 | 2,990,346 | +0.04(+0.14%) |
May 05, 2009 | 24.68 | 25.95 | 24.48 | 25.84 | 4,802,239 | +1.24(+5.06%) |
May 04, 2009 | 23.91 | 24.60 | 23.54 | 24.60 | 2,039,163 | +1.08(+4.57%) |
May 01, 2009 | 23.14 | 24.05 | 23.05 | 23.52 | 2,365,416 | +0.25(+1.08%) |
Apr 30, 2009 | 24.08 | 24.47 | 22.55 | 23.27 | 6,426,205 | -1.08(-4.45%) |
Apr 29, 2009 | 21.62 | 24.90 | 21.62 | 24.36 | 6,952,498 | +2.32(+10.53%) |
Apr 28, 2009 | 21.59 | 22.30 | 21.57 | 22.03 | 4,500,480 | -0.18(-0.80%) |
Apr 27, 2009 | 22.68 | 23.01 | 22.02 | 22.21 | 3,186,562 | -0.85(-3.70%) |
Apr 24, 2009 | 22.40 | 23.52 | 22.31 | 23.07 | 3,066,167 | +0.65(+2.89%) |
Apr 23, 2009 | 21.92 | 22.48 | 21.64 | 22.42 | 2,706,044 | +0.44(+2.01%) |
Apr 22, 2009 | 21.19 | 22.69 | 21.07 | 21.98 | 2,871,407 | +0.62(+2.90%) |
Apr 21, 2009 | 20.52 | 21.47 | 20.49 | 21.36 | 2,832,288 | +0.63(+3.02%) |
Apr 20, 2009 | 21.75 | 21.87 | 20.70 | 20.73 | 3,228,632 | -1.60(-7.16%) |
Apr 17, 2009 | 21.57 | 22.57 | 21.42 | 22.33 | 2,962,957 | +0.81(+3.77%) |
Apr 16, 2009 | 20.56 | 21.75 | 20.36 | 21.52 | 2,610,425 | +1.16(+5.72%) |
Apr 15, 2009 | 20.43 | 20.65 | 19.94 | 20.36 | 2,630,282 | -0.17(-0.83%) |
Apr 14, 2009 | 20.61 | 21.01 | 20.17 | 20.52 | 2,094,734 | -0.38(-1.80%) |
Apr 13, 2009 | 21.13 | 21.19 | 20.31 | 20.90 | 3,202,687 | -0.34(-1.60%) |
Apr 09, 2009 | 20.02 | 21.24 | 19.37 | 21.24 | 6,364,769 | +1.44(+7.29%) |
Apr 08, 2009 | 17.46 | 20.00 | 17.38 | 19.80 | 11,340,984 | +2.39(+13.71%) |
Apr 07, 2009 | 17.50 | 17.74 | 17.23 | 17.41 | 2,123,703 | -0.43(-2.40%) |
Apr 06, 2009 | 17.73 | 17.91 | 17.45 | 17.84 | 2,219,711 | -0.07(-0.37%) |
Apr 03, 2009 | 17.61 | 17.92 | 17.46 | 17.90 | 2,234,498 | +0.29(+1.63%) |
Apr 02, 2009 | 16.80 | 17.98 | 16.63 | 17.61 | 2,992,932 | +1.30(+7.95%) |
Apr 01, 2009 | 15.85 | 16.42 | 15.45 | 16.32 | 3,384,318 | +0.23(+1.42%) |
Mar 31, 2009 | 16.27 | 16.58 | 15.91 | 16.09 | 3,043,387 | +0.01(+0.09%) |
Mar 30, 2009 | 16.94 | 16.94 | 15.88 | 16.07 | 2,801,721 | -2.23(-12.19%) |
Mar 26, 2009 | 17.67 | 18.39 | 17.51 | 18.31 | 3,478,735 | +0.79(+4.50%) |
Mar 25, 2009 | 18.29 | 18.77 | 16.81 | 17.52 | 6,222,094 | -0.56(-3.10%) |
Mar 24, 2009 | 17.88 | 18.67 | 17.70 | 18.08 | 2,629,651 | -0.12(-0.65%) |
Mar 23, 2009 | 17.51 | 18.23 | 17.50 | 18.20 | 2,239,150 | +1.68(+10.17%) |
Mar 20, 2009 | 17.39 | 17.58 | 16.32 | 16.52 | 1,973,658 | -0.87(-5.00%) |
Mar 19, 2009 | 17.79 | 18.14 | 17.31 | 17.39 | 2,625,556 | -0.18(-1.05%) |
Mar 18, 2009 | 16.74 | 17.87 | 16.44 | 17.57 | 2,522,118 | +0.60(+3.56%) |
Mar 17, 2009 | 16.00 | 17.05 | 15.88 | 16.97 | 4,656,629 | +0.99(+6.23%) |
Mar 16, 2009 | 15.81 | 16.62 | 15.69 | 15.97 | 3,145,902 | +0.36(+2.31%) |
Mar 13, 2009 | 15.96 | 16.10 | 15.39 | 15.61 | 0 | -0.28(-1.76%) |
Mar 12, 2009 | 14.92 | 15.91 | 14.68 | 15.89 | 2,409,052 | +0.91(+6.10%) |
Mar 11, 2009 | 14.75 | 15.16 | 14.58 | 14.98 | 3,447,033 | +0.26(+1.75%) |
Mar 10, 2009 | 13.83 | 14.90 | 13.74 | 14.72 | 3,910,391 | +1.21(+8.94%) |
Mar 09, 2009 | 13.19 | 13.84 | 13.19 | 13.51 | 3,225,366 | -0.04(-0.33%) |
Mar 06, 2009 | 13.36 | 13.74 | 13.09 | 13.56 | 0 | +0.49(+3.78%) |
Mar 05, 2009 | 13.46 | 13.93 | 12.89 | 13.06 | 3,615,452 | -1.47(-10.09%) |
Mar 04, 2009 | 14.15 | 14.78 | 13.76 | 14.53 | 3,675,548 | +0.72(+5.23%) |
Mar 02, 2009 | 14.45 | 14.56 | 13.62 | 13.81 | 3,822,415 | -1.00(-6.77%) |
Feb 27, 2009 | 14.92 | 15.47 | 14.79 | 14.81 | 0 | -0.46(-2.99%) |
Feb 26, 2009 | 15.79 | 15.97 | 15.07 | 15.26 | 3,103,308 | -0.35(-2.22%) |
Feb 25, 2009 | 15.79 | 16.02 | 15.22 | 15.61 | 2,654,832 | -0.35(-2.17%) |
Feb 24, 2009 | 15.46 | 16.08 | 15.21 | 15.96 | 2,473,211 | +0.57(+3.69%) |
Feb 23, 2009 | 16.34 | 16.56 | 15.34 | 15.39 | 2,822,813 | -0.87(-5.35%) |
Feb 20, 2009 | 15.91 | 16.58 | 15.50 | 16.26 | 0 | -0.01(-0.05%) |
Feb 19, 2009 | 17.05 | 17.15 | 16.16 | 16.27 | 2,916,210 | -0.64(-3.79%) |
Feb 18, 2009 | 16.84 | 17.13 | 16.32 | 16.91 | 4,468,776 | +0.04(+0.22%) |
Feb 17, 2009 | 17.04 | 17.35 | 16.72 | 16.87 | 5,226,547 | -0.88(-4.98%) |
Feb 13, 2009 | 17.85 | 18.41 | 17.59 | 17.75 | 2,240,624 | -0.20(-1.11%) |
Feb 12, 2009 | 17.68 | 18.07 | 17.25 | 17.95 | 5,147,211 | +0.00(+0.00%) |
Feb 11, 2009 | 17.88 | 18.25 | 17.53 | 17.95 | 3,382,177 | +0.13(+0.70%) |
Feb 10, 2009 | 18.48 | 18.71 | 17.62 | 17.83 | 4,131,658 | -0.88(-4.72%) |
Feb 09, 2009 | 19.26 | 19.57 | 18.68 | 18.71 | 2,927,952 | -0.53(-2.76%) |
Feb 06, 2009 | 18.34 | 19.40 | 18.34 | 19.24 | 2,605,563 | +0.73(+3.94%) |
Feb 05, 2009 | 17.91 | 18.93 | 17.68 | 18.51 | 2,595,475 | +0.46(+2.57%) |
Feb 04, 2009 | 18.07 | 18.54 | 17.89 | 18.05 | 4,365,405 | -0.14(-0.77%) |
Feb 03, 2009 | 17.22 | 18.60 | 16.85 | 18.19 | 7,730,501 | +1.13(+6.61%) |