Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 31.04 | 31.37 | 30.45 | 30.47 | 343,180 | -0.53(-1.72%) |
Jan 28, 2010 | 31.54 | 31.71 | 30.77 | 31.00 | 204,283 | -0.54(-1.71%) |
Jan 27, 2010 | 31.11 | 32.04 | 30.98 | 31.54 | 343,253 | +0.35(+1.11%) |
Jan 26, 2010 | 31.67 | 32.19 | 30.87 | 31.20 | 309,354 | -0.49(-1.56%) |
Jan 25, 2010 | 31.78 | 31.88 | 31.00 | 31.69 | 198,020 | +0.12(+0.39%) |
Jan 22, 2010 | 31.88 | 32.34 | 31.31 | 31.57 | 218,036 | -0.44(-1.37%) |
Jan 21, 2010 | 31.18 | 32.24 | 30.97 | 32.01 | 211,822 | +0.79(+2.52%) |
Jan 20, 2010 | 31.31 | 31.50 | 30.36 | 31.22 | 193,528 | -0.22(-0.71%) |
Jan 19, 2010 | 30.69 | 31.56 | 30.13 | 31.44 | 213,935 | +0.73(+2.39%) |
Jan 15, 2010 | 31.20 | 30.71 | 30.71 | 30.71 | 265,406 | -0.39(-1.26%) |
Jan 14, 2010 | 30.33 | 31.24 | 30.28 | 31.11 | 180,604 | +0.79(+2.59%) |
Jan 13, 2010 | 30.31 | 30.53 | 29.83 | 30.32 | 62,516 | +0.08(+0.25%) |
Jan 12, 2010 | 29.99 | 30.34 | 29.79 | 30.24 | 112,399 | -0.04(-0.13%) |
Jan 11, 2010 | 30.39 | 30.39 | 29.74 | 30.28 | 109,608 | -0.06(-0.20%) |
Jan 08, 2010 | 30.18 | 30.59 | 29.42 | 30.34 | 78,781 | +0.13(+0.43%) |
Jan 07, 2010 | 29.58 | 30.29 | 29.27 | 30.21 | 150,545 | +0.64(+2.16%) |
Jan 06, 2010 | 29.77 | 29.89 | 29.50 | 29.57 | 133,877 | -0.25(-0.85%) |
Jan 05, 2010 | 30.38 | 30.57 | 29.69 | 29.82 | 127,962 | -0.58(-1.90%) |
Jan 04, 2010 | 30.65 | 30.74 | 30.18 | 30.40 | 149,141 | +0.05(+0.18%) |
Dec 31, 2009 | 30.43 | 30.35 | 30.35 | 30.35 | 203,819 | -0.01(-0.03%) |
Dec 30, 2009 | 29.79 | 30.37 | 29.79 | 30.36 | 167,439 | +0.29(+0.97%) |
Dec 29, 2009 | 30.13 | 30.26 | 29.81 | 30.06 | 148,089 | +0.11(+0.36%) |
Dec 28, 2009 | 30.04 | 30.04 | 29.73 | 29.96 | 62,254 | +0.12(+0.41%) |
Dec 24, 2009 | 29.51 | 29.94 | 29.49 | 29.83 | 36,664 | +0.30(+1.02%) |
Dec 23, 2009 | 29.86 | 29.90 | 29.50 | 29.53 | 104,980 | -0.22(-0.75%) |
Dec 22, 2009 | 29.46 | 29.79 | 29.32 | 29.76 | 86,336 | +0.26(+0.89%) |
Dec 21, 2009 | 29.29 | 29.66 | 29.20 | 29.49 | 133,189 | +0.23(+0.79%) |
Dec 18, 2009 | 29.34 | 29.35 | 28.93 | 29.26 | 661,310 | +0.22(+0.77%) |
Dec 17, 2009 | 29.31 | 29.40 | 28.97 | 29.04 | 137,070 | -0.47(-1.59%) |
Dec 16, 2009 | 29.86 | 29.99 | 29.25 | 29.51 | 111,908 | -0.15(-0.52%) |
Dec 15, 2009 | 29.90 | 30.09 | 29.58 | 29.66 | 169,388 | -0.35(-1.16%) |
Dec 14, 2009 | 29.89 | 30.13 | 29.39 | 30.01 | 95,471 | +0.25(+0.83%) |
Dec 11, 2009 | 29.95 | 29.96 | 29.59 | 29.76 | 135,104 | +0.04(+0.13%) |
Dec 10, 2009 | 30.15 | 30.16 | 29.58 | 29.72 | 155,772 | -0.33(-1.10%) |
Dec 09, 2009 | 30.44 | 30.44 | 29.70 | 30.06 | 219,186 | -0.45(-1.47%) |
Dec 08, 2009 | 30.59 | 31.07 | 30.30 | 30.50 | 185,234 | -0.39(-1.25%) |
Dec 07, 2009 | 31.17 | 31.21 | 30.71 | 30.89 | 264,257 | -0.20(-0.64%) |
Dec 04, 2009 | 30.63 | 31.21 | 30.47 | 31.09 | 277,843 | +0.92(+3.04%) |
Dec 03, 2009 | 31.00 | 31.27 | 30.16 | 30.17 | 365,944 | -0.61(-1.98%) |
Dec 02, 2009 | 30.30 | 30.88 | 30.26 | 30.78 | 372,100 | +0.59(+1.97%) |
Dec 01, 2009 | 30.58 | 30.63 | 29.94 | 30.19 | 261,781 | -0.12(-0.41%) |
Nov 30, 2009 | 29.93 | 30.42 | 29.26 | 30.31 | 293,265 | +0.23(+0.77%) |
Nov 27, 2009 | 30.06 | 30.89 | 30.06 | 30.08 | 218,526 | -0.66(-2.13%) |
Nov 25, 2009 | 31.04 | 31.17 | 30.63 | 30.74 | 308,139 | -0.23(-0.75%) |
Nov 24, 2009 | 30.88 | 31.08 | 30.50 | 30.97 | 250,892 | +0.02(+0.07%) |
Nov 23, 2009 | 30.80 | 31.31 | 30.70 | 30.94 | 223,511 | +0.49(+1.62%) |
Nov 20, 2009 | 30.36 | 30.70 | 30.07 | 30.45 | 110,688 | +0.05(+0.18%) |
Nov 19, 2009 | 31.00 | 31.00 | 30.16 | 30.40 | 150,416 | -0.88(-2.81%) |
Nov 18, 2009 | 31.32 | 31.40 | 30.77 | 31.27 | 118,810 | +0.01(+0.02%) |
Nov 17, 2009 | 30.47 | 31.32 | 30.13 | 31.27 | 439,580 | +0.60(+1.96%) |
Nov 16, 2009 | 29.79 | 31.06 | 29.67 | 30.67 | 300,849 | +1.14(+3.87%) |
Nov 13, 2009 | 29.46 | 29.79 | 29.18 | 29.52 | 169,917 | +0.00(+0.00%) |
Nov 12, 2009 | 29.97 | 30.47 | 29.49 | 29.52 | 125,106 | -0.60(-2.00%) |
Nov 11, 2009 | 30.36 | 30.60 | 29.88 | 30.13 | 130,357 | +0.03(+0.10%) |
Nov 10, 2009 | 30.20 | 30.36 | 29.77 | 30.09 | 175,926 | -0.38(-1.24%) |
Nov 09, 2009 | 30.49 | 30.59 | 30.12 | 30.47 | 161,931 | +0.25(+0.84%) |
Nov 06, 2009 | 30.19 | 30.44 | 29.74 | 30.22 | 128,144 | -0.26(-0.86%) |
Nov 05, 2009 | 29.92 | 30.53 | 29.61 | 30.48 | 185,724 | +0.77(+2.60%) |
Nov 04, 2009 | 30.89 | 30.89 | 29.71 | 29.71 | 232,722 | -0.95(-3.09%) |
Nov 03, 2009 | 30.50 | 30.66 | 29.62 | 30.66 | 203,498 | -0.03(-0.10%) |
Nov 02, 2009 | 30.87 | 31.33 | 30.16 | 30.69 | 258,229 | +0.02(+0.05%) |
Oct 30, 2009 | 31.55 | 31.55 | 30.21 | 30.67 | 325,005 | -1.17(-3.68%) |
Oct 29, 2009 | 31.36 | 31.94 | 30.97 | 31.85 | 233,581 | +0.76(+2.46%) |
Oct 28, 2009 | 31.44 | 31.95 | 30.94 | 31.08 | 314,019 | -0.50(-1.59%) |
Oct 27, 2009 | 30.22 | 31.98 | 30.16 | 31.58 | 384,862 | +1.39(+4.60%) |
Oct 26, 2009 | 30.18 | 30.50 | 29.60 | 30.20 | 315,745 | +0.03(+0.10%) |
Oct 23, 2009 | 30.21 | 30.98 | 30.06 | 30.16 | 150,961 | -0.58(-1.88%) |
Oct 22, 2009 | 29.66 | 30.84 | 29.39 | 30.74 | 201,881 | +1.03(+3.45%) |
Oct 21, 2009 | 30.63 | 30.89 | 29.58 | 29.72 | 370,979 | -0.91(-2.97%) |
Oct 20, 2009 | 30.57 | 31.43 | 30.57 | 30.63 | 181,230 | -0.89(-2.84%) |
Oct 19, 2009 | 31.51 | 31.58 | 30.70 | 31.52 | 141,585 | +0.23(+0.74%) |
Oct 16, 2009 | 32.15 | 32.15 | 31.26 | 31.29 | 219,139 | -1.05(-3.24%) |
Oct 15, 2009 | 32.25 | 32.38 | 31.95 | 32.34 | 105,658 | -0.17(-0.52%) |
Oct 14, 2009 | 31.91 | 32.63 | 31.91 | 32.51 | 238,172 | +0.89(+2.80%) |
Oct 13, 2009 | 31.68 | 31.78 | 31.39 | 31.62 | 180,211 | -0.15(-0.49%) |
Oct 12, 2009 | 31.88 | 32.11 | 31.62 | 31.78 | 90,695 | -0.06(-0.19%) |
Oct 09, 2009 | 31.12 | 31.91 | 31.08 | 31.84 | 224,938 | +0.65(+2.08%) |
Oct 08, 2009 | 31.23 | 31.29 | 30.89 | 31.19 | 213,884 | +0.24(+0.77%) |
Oct 07, 2009 | 30.82 | 31.16 | 30.45 | 30.95 | 102,472 | +0.09(+0.30%) |
Oct 06, 2009 | 30.66 | 31.26 | 30.54 | 30.86 | 161,884 | +0.42(+1.39%) |
Oct 05, 2009 | 30.09 | 30.61 | 29.74 | 30.43 | 286,850 | +0.54(+1.81%) |
Oct 02, 2009 | 30.10 | 30.53 | 29.82 | 29.89 | 185,399 | -0.42(-1.40%) |
Oct 01, 2009 | 31.11 | 31.31 | 30.20 | 30.32 | 155,439 | -0.87(-2.79%) |
Sep 30, 2009 | 31.12 | 31.44 | 30.77 | 31.19 | 191,814 | +0.04(+0.12%) |
Sep 29, 2009 | 31.25 | 31.61 | 30.88 | 31.15 | 106,318 | +0.02(+0.07%) |
Sep 28, 2009 | 30.66 | 31.17 | 30.43 | 31.13 | 122,813 | +0.69(+2.26%) |
Sep 25, 2009 | 30.48 | 30.67 | 29.92 | 30.44 | 134,600 | -0.23(-0.75%) |
Sep 24, 2009 | 31.31 | 31.50 | 30.28 | 30.67 | 153,938 | -0.49(-1.58%) |
Sep 23, 2009 | 31.31 | 31.80 | 31.12 | 31.17 | 111,884 | -0.32(-1.03%) |
Sep 22, 2009 | 31.22 | 31.53 | 30.85 | 31.49 | 151,736 | +0.49(+1.57%) |
Sep 21, 2009 | 30.98 | 31.21 | 30.69 | 31.00 | 177,568 | -0.01(-0.03%) |
Sep 18, 2009 | 31.36 | 31.36 | 30.71 | 31.01 | 398,684 | -0.21(-0.67%) |
Sep 17, 2009 | 31.34 | 31.39 | 30.58 | 31.22 | 284,522 | -0.09(-0.30%) |
Sep 16, 2009 | 30.66 | 31.48 | 30.63 | 31.31 | 207,562 | +0.68(+2.22%) |
Sep 15, 2009 | 30.52 | 30.74 | 29.84 | 30.63 | 216,747 | +0.00(+0.00%) |
Sep 14, 2009 | 30.48 | 30.76 | 30.33 | 30.63 | 133,312 | -0.13(-0.43%) |
Sep 11, 2009 | 30.83 | 31.09 | 30.58 | 30.77 | 139,122 | -0.11(-0.35%) |
Sep 10, 2009 | 30.90 | 31.10 | 30.77 | 30.87 | 107,876 | -0.15(-0.50%) |
Sep 09, 2009 | 30.97 | 31.27 | 30.77 | 31.03 | 170,341 | +0.14(+0.45%) |
Sep 08, 2009 | 31.05 | 31.22 | 30.57 | 30.89 | 193,535 | +0.05(+0.15%) |
Sep 04, 2009 | 30.59 | 30.91 | 30.23 | 30.84 | 150,105 | +0.14(+0.45%) |
Sep 03, 2009 | 30.23 | 30.72 | 30.22 | 30.70 | 196,004 | +0.42(+1.38%) |
Sep 02, 2009 | 30.54 | 30.85 | 30.23 | 30.29 | 312,349 | -0.33(-1.08%) |
Sep 01, 2009 | 30.69 | 31.32 | 30.53 | 30.62 | 384,857 | -0.25(-0.82%) |
Aug 31, 2009 | 30.77 | 31.27 | 30.77 | 30.87 | 238,632 | -0.08(-0.27%) |
Aug 28, 2009 | 31.34 | 31.50 | 30.80 | 30.96 | 155,106 | -0.17(-0.55%) |
Aug 27, 2009 | 31.41 | 31.41 | 30.85 | 31.13 | 162,823 | -0.29(-0.93%) |
Aug 26, 2009 | 31.14 | 31.71 | 30.85 | 31.42 | 181,706 | +0.15(+0.49%) |
Aug 25, 2009 | 31.95 | 32.39 | 31.15 | 31.27 | 273,888 | -0.46(-1.46%) |
Aug 24, 2009 | 32.34 | 32.61 | 31.49 | 31.73 | 177,669 | -0.48(-1.48%) |
Aug 21, 2009 | 31.48 | 32.39 | 31.00 | 32.21 | 270,783 | +1.27(+4.11%) |
Aug 20, 2009 | 30.88 | 31.26 | 30.75 | 30.94 | 202,954 | +0.06(+0.20%) |
Aug 19, 2009 | 30.61 | 31.04 | 30.32 | 30.87 | 224,003 | -0.02(-0.08%) |
Aug 18, 2009 | 31.05 | 31.24 | 30.79 | 30.90 | 130,571 | -0.05(-0.15%) |
Aug 17, 2009 | 31.54 | 31.54 | 30.73 | 30.94 | 202,759 | -1.05(-3.28%) |
Aug 14, 2009 | 32.57 | 32.57 | 31.56 | 31.99 | 274,280 | -0.56(-1.71%) |
Aug 13, 2009 | 33.06 | 33.16 | 32.22 | 32.55 | 157,698 | -0.29(-0.87%) |
Aug 12, 2009 | 32.82 | 33.44 | 32.57 | 32.83 | 255,936 | -0.05(-0.14%) |
Aug 11, 2009 | 34.01 | 34.02 | 32.36 | 32.88 | 266,381 | -1.44(-4.20%) |
Aug 10, 2009 | 33.79 | 35.09 | 33.47 | 34.32 | 264,695 | +0.22(+0.66%) |
Aug 07, 2009 | 32.91 | 34.58 | 32.66 | 34.10 | 292,422 | +1.61(+4.96%) |
Aug 06, 2009 | 32.86 | 33.05 | 32.19 | 32.49 | 259,855 | -0.29(-0.87%) |
Aug 05, 2009 | 32.59 | 33.26 | 32.46 | 32.77 | 280,581 | +0.11(+0.33%) |
Aug 04, 2009 | 32.56 | 32.90 | 31.98 | 32.66 | 385,170 | -0.12(-0.35%) |
Aug 03, 2009 | 32.46 | 33.13 | 32.14 | 32.78 | 288,486 | +0.60(+1.87%) |
Jul 31, 2009 | 31.94 | 32.64 | 31.71 | 32.18 | 302,424 | -0.01(-0.02%) |
Jul 30, 2009 | 31.87 | 32.47 | 31.35 | 32.19 | 284,615 | +0.68(+2.15%) |
Jul 29, 2009 | 31.70 | 32.12 | 31.06 | 31.51 | 292,968 | -0.59(-1.85%) |
Jul 28, 2009 | 31.93 | 32.62 | 31.20 | 32.10 | 280,998 | +0.01(+0.02%) |
Jul 27, 2009 | 31.65 | 32.16 | 31.20 | 32.09 | 289,517 | +0.42(+1.34%) |
Jul 24, 2009 | 31.31 | 31.90 | 31.21 | 31.67 | 184,631 | -0.02(-0.05%) |
Jul 23, 2009 | 30.16 | 31.80 | 30.09 | 31.68 | 406,877 | +1.60(+5.31%) |
Jul 22, 2009 | 30.06 | 30.55 | 29.51 | 30.09 | 318,228 | -0.05(-0.18%) |
Jul 21, 2009 | 30.84 | 30.84 | 29.37 | 30.14 | 278,088 | -0.42(-1.39%) |
Jul 20, 2009 | 30.98 | 31.03 | 30.26 | 30.57 | 376,223 | -0.14(-0.45%) |
Jul 17, 2009 | 31.60 | 31.82 | 30.50 | 30.70 | 302,524 | -0.81(-2.57%) |
Jul 16, 2009 | 32.13 | 32.13 | 30.85 | 31.51 | 388,445 | -0.81(-2.51%) |
Jul 15, 2009 | 31.01 | 32.52 | 30.67 | 32.32 | 556,088 | +1.69(+5.51%) |
Jul 14, 2009 | 30.74 | 30.83 | 30.11 | 30.63 | 134,576 | -0.22(-0.70%) |
Jul 13, 2009 | 29.96 | 30.95 | 29.18 | 30.85 | 446,050 | +1.73(+5.93%) |
Jul 10, 2009 | 28.91 | 29.23 | 28.76 | 29.12 | 318,867 | +0.01(+0.03%) |
Jul 09, 2009 | 29.02 | 29.52 | 28.78 | 29.12 | 403,531 | +0.40(+1.40%) |
Jul 08, 2009 | 29.25 | 29.56 | 28.25 | 28.71 | 257,312 | -0.30(-1.04%) |
Jul 07, 2009 | 29.30 | 29.68 | 28.81 | 29.02 | 246,319 | -0.19(-0.63%) |
Jul 06, 2009 | 28.77 | 29.29 | 28.03 | 29.20 | 352,106 | +0.20(+0.69%) |
Jul 02, 2009 | 29.31 | 29.85 | 28.86 | 29.00 | 310,873 | -0.86(-2.87%) |
Jul 01, 2009 | 29.66 | 30.24 | 29.49 | 29.86 | 217,012 | +0.54(+1.84%) |
Jun 30, 2009 | 29.64 | 29.88 | 29.10 | 29.32 | 242,597 | -0.47(-1.58%) |
Jun 29, 2009 | 29.69 | 30.01 | 28.93 | 29.79 | 190,310 | +0.10(+0.34%) |
Jun 26, 2009 | 29.29 | 29.78 | 29.05 | 29.69 | 541,837 | +0.28(+0.94%) |
Jun 25, 2009 | 28.64 | 29.42 | 28.27 | 29.41 | 178,171 | +0.85(+2.97%) |
Jun 24, 2009 | 29.21 | 29.29 | 28.37 | 28.56 | 203,706 | -0.27(-0.94%) |
Jun 23, 2009 | 28.88 | 29.23 | 28.17 | 28.83 | 414,635 | +0.12(+0.43%) |
Jun 22, 2009 | 29.08 | 29.37 | 28.56 | 28.71 | 315,621 | -0.67(-2.28%) |
Jun 19, 2009 | 29.66 | 29.69 | 28.92 | 29.38 | 496,893 | -0.05(-0.16%) |
Jun 18, 2009 | 28.77 | 29.62 | 28.54 | 29.42 | 187,494 | +0.63(+2.20%) |
Jun 17, 2009 | 29.20 | 29.52 | 28.32 | 28.79 | 266,806 | -0.47(-1.61%) |
Jun 16, 2009 | 30.13 | 30.13 | 29.17 | 29.26 | 314,582 | -0.55(-1.84%) |
Jun 15, 2009 | 29.74 | 30.16 | 29.32 | 29.81 | 361,747 | -0.44(-1.45%) |
Jun 12, 2009 | 29.84 | 30.37 | 29.84 | 30.25 | 331,863 | +0.11(+0.36%) |
Jun 11, 2009 | 29.92 | 31.01 | 29.91 | 30.14 | 354,586 | +0.22(+0.75%) |
Jun 10, 2009 | 30.57 | 30.58 | 29.39 | 29.92 | 280,769 | -0.44(-1.45%) |
Jun 09, 2009 | 30.23 | 30.47 | 29.79 | 30.36 | 166,831 | +0.22(+0.74%) |
Jun 08, 2009 | 30.07 | 30.47 | 29.70 | 30.13 | 171,462 | +0.25(+0.83%) |
Jun 05, 2009 | 31.04 | 31.04 | 29.54 | 29.89 | 385,101 | -0.91(-2.96%) |
Jun 04, 2009 | 30.64 | 30.85 | 30.26 | 30.80 | 667,882 | +0.46(+1.50%) |
Jun 03, 2009 | 30.83 | 31.14 | 30.09 | 30.34 | 529,968 | -0.69(-2.21%) |
Jun 02, 2009 | 31.53 | 31.71 | 30.94 | 31.03 | 500,619 | -0.78(-2.45%) |
Jun 01, 2009 | 31.41 | 32.19 | 31.07 | 31.81 | 321,041 | +0.83(+2.66%) |
May 29, 2009 | 30.05 | 31.00 | 29.96 | 30.98 | 323,548 | +0.96(+3.19%) |
May 28, 2009 | 30.08 | 30.25 | 29.36 | 30.03 | 300,417 | +0.01(+0.03%) |
May 27, 2009 | 31.00 | 31.00 | 29.93 | 30.02 | 386,912 | -1.15(-3.69%) |
May 26, 2009 | 29.76 | 31.21 | 29.76 | 31.17 | 305,982 | +1.20(+4.02%) |
May 22, 2009 | 30.41 | 30.81 | 29.96 | 29.96 | 209,856 | -0.32(-1.04%) |
May 21, 2009 | 30.95 | 30.95 | 29.80 | 30.28 | 330,490 | -0.94(-3.01%) |
May 20, 2009 | 32.81 | 33.33 | 30.99 | 31.22 | 278,755 | -1.39(-4.26%) |
May 19, 2009 | 33.91 | 34.17 | 32.60 | 32.61 | 151,961 | -1.75(-5.10%) |
May 18, 2009 | 33.72 | 34.58 | 33.49 | 34.36 | 263,988 | +1.14(+3.44%) |
May 15, 2009 | 34.07 | 34.07 | 32.92 | 33.22 | 401,133 | -0.94(-2.75%) |
May 14, 2009 | 34.00 | 34.65 | 33.88 | 34.16 | 435,105 | +0.22(+0.64%) |
May 13, 2009 | 34.94 | 35.70 | 33.84 | 33.94 | 589,666 | -1.60(-4.51%) |
May 12, 2009 | 35.86 | 36.62 | 35.01 | 35.55 | 635,785 | +0.06(+0.17%) |
May 11, 2009 | 35.39 | 36.47 | 35.09 | 35.49 | 731,969 | -0.69(-1.90%) |
May 08, 2009 | 36.31 | 36.79 | 35.62 | 36.17 | 694,970 | +0.62(+1.76%) |
May 07, 2009 | 37.38 | 37.38 | 35.23 | 35.55 | 389,325 | -1.35(-3.66%) |
May 06, 2009 | 36.87 | 37.28 | 35.59 | 36.90 | 411,498 | +0.62(+1.72%) |
May 05, 2009 | 36.71 | 36.83 | 35.34 | 36.27 | 239,838 | -0.95(-2.55%) |
May 04, 2009 | 35.40 | 37.27 | 35.20 | 37.22 | 534,649 | +2.14(+6.11%) |
May 01, 2009 | 35.29 | 36.03 | 34.34 | 35.08 | 478,718 | -0.22(-0.63%) |
Apr 30, 2009 | 36.53 | 36.53 | 35.20 | 35.30 | 577,305 | -0.95(-2.62%) |
Apr 29, 2009 | 35.72 | 36.36 | 35.12 | 36.25 | 515,518 | +1.00(+2.84%) |
Apr 28, 2009 | 34.87 | 36.17 | 34.71 | 35.25 | 632,237 | +0.06(+0.18%) |
Apr 27, 2009 | 35.76 | 36.40 | 34.98 | 35.19 | 452,427 | -1.62(-4.40%) |
Apr 24, 2009 | 36.16 | 37.58 | 35.78 | 36.80 | 503,948 | +1.18(+3.31%) |
Apr 23, 2009 | 35.36 | 35.96 | 34.31 | 35.62 | 315,706 | +0.41(+1.16%) |
Apr 22, 2009 | 35.81 | 36.82 | 34.90 | 35.22 | 387,492 | -1.40(-3.83%) |
Apr 21, 2009 | 33.19 | 36.91 | 32.81 | 36.62 | 507,033 | +3.17(+9.48%) |
Apr 20, 2009 | 35.37 | 36.36 | 33.42 | 33.45 | 279,529 | -2.91(-8.00%) |
Apr 17, 2009 | 35.75 | 36.86 | 34.85 | 36.36 | 286,623 | +0.73(+2.06%) |
Apr 16, 2009 | 35.46 | 35.93 | 34.02 | 35.62 | 204,465 | +0.54(+1.54%) |
Apr 15, 2009 | 33.91 | 35.33 | 33.25 | 35.09 | 248,418 | +0.99(+2.92%) |
Apr 14, 2009 | 36.50 | 36.98 | 33.91 | 34.09 | 309,856 | -3.24(-8.68%) |
Apr 13, 2009 | 34.98 | 37.47 | 34.98 | 37.33 | 387,130 | +1.64(+4.60%) |
Apr 09, 2009 | 33.67 | 35.69 | 33.48 | 35.69 | 338,134 | +2.98(+9.13%) |
Apr 08, 2009 | 32.86 | 33.04 | 31.97 | 32.70 | 137,418 | +0.24(+0.74%) |
Apr 07, 2009 | 33.60 | 34.07 | 32.45 | 32.46 | 293,289 | -1.53(-4.51%) |
Apr 06, 2009 | 34.35 | 34.54 | 33.54 | 34.00 | 190,195 | -1.02(-2.91%) |
Apr 03, 2009 | 34.27 | 35.02 | 33.88 | 35.02 | 235,170 | +0.75(+2.18%) |
Apr 02, 2009 | 33.27 | 34.51 | 33.27 | 34.27 | 371,218 | +1.14(+3.45%) |
Apr 01, 2009 | 32.07 | 33.18 | 31.48 | 33.13 | 344,807 | +0.35(+1.08%) |
Mar 31, 2009 | 32.09 | 33.44 | 31.95 | 32.77 | 262,998 | +1.18(+3.74%) |
Mar 30, 2009 | 32.66 | 32.89 | 31.51 | 31.59 | 436,646 | -3.47(-9.90%) |
Mar 26, 2009 | 34.61 | 35.06 | 33.62 | 35.06 | 361,164 | +0.93(+2.73%) |
Mar 25, 2009 | 33.74 | 34.66 | 32.12 | 34.13 | 347,034 | +0.83(+2.48%) |
Mar 24, 2009 | 35.19 | 35.85 | 33.28 | 33.30 | 369,571 | -2.44(-6.84%) |
Mar 23, 2009 | 33.53 | 35.94 | 31.57 | 35.75 | 542,559 | +4.62(+14.84%) |
Mar 20, 2009 | 32.81 | 33.02 | 31.11 | 31.13 | 554,899 | -1.30(-4.00%) |
Mar 19, 2009 | 34.25 | 34.28 | 32.42 | 32.42 | 319,060 | -1.65(-4.84%) |
Mar 18, 2009 | 32.61 | 34.11 | 31.99 | 34.07 | 494,151 | +1.19(+3.61%) |
Mar 17, 2009 | 31.40 | 32.89 | 31.26 | 32.89 | 282,064 | +1.32(+4.18%) |
Mar 16, 2009 | 31.73 | 32.98 | 31.53 | 31.57 | 367,531 | +0.06(+0.20%) |
Mar 13, 2009 | 31.04 | 32.02 | 30.85 | 31.51 | 293,107 | +0.35(+1.14%) |
Mar 12, 2009 | 28.29 | 31.17 | 27.38 | 31.15 | 438,384 | +2.82(+9.93%) |
Mar 11, 2009 | 29.15 | 29.57 | 28.13 | 28.34 | 305,538 | -0.58(-2.00%) |
Mar 10, 2009 | 26.38 | 28.94 | 26.38 | 28.91 | 478,583 | +2.61(+9.91%) |
Mar 09, 2009 | 26.39 | 27.09 | 26.10 | 26.31 | 297,173 | -0.33(-1.25%) |
Mar 06, 2009 | 26.72 | 27.57 | 25.95 | 26.64 | 499,530 | +0.16(+0.61%) |
Mar 05, 2009 | 27.40 | 27.87 | 26.38 | 26.48 | 470,312 | -1.61(-5.74%) |
Mar 04, 2009 | 28.50 | 28.55 | 27.16 | 28.09 | 254,624 | -0.38(-1.33%) |
Mar 02, 2009 | 28.61 | 29.09 | 28.13 | 28.47 | 372,069 | -0.79(-2.69%) |
Feb 27, 2009 | 29.55 | 30.80 | 29.25 | 29.25 | 277,690 | -0.77(-2.57%) |
Feb 26, 2009 | 30.02 | 31.41 | 29.89 | 30.03 | 250,297 | -0.11(-0.36%) |
Feb 25, 2009 | 30.42 | 30.99 | 28.88 | 30.13 | 374,797 | -0.62(-2.03%) |
Feb 24, 2009 | 29.19 | 30.79 | 28.81 | 30.76 | 371,460 | +1.99(+6.92%) |
Feb 23, 2009 | 29.46 | 29.76 | 28.70 | 28.77 | 344,072 | -0.49(-1.66%) |
Feb 20, 2009 | 28.58 | 29.66 | 27.99 | 29.25 | 588,748 | +0.31(+1.07%) |
Feb 19, 2009 | 30.70 | 30.80 | 28.92 | 28.95 | 219,696 | -1.22(-4.04%) |
Feb 18, 2009 | 30.63 | 31.01 | 30.02 | 30.16 | 278,912 | -0.23(-0.76%) |
Feb 17, 2009 | 31.01 | 31.39 | 30.37 | 30.40 | 289,347 | -1.51(-4.74%) |
Feb 13, 2009 | 33.03 | 33.18 | 31.91 | 31.91 | 221,879 | -1.18(-3.57%) |
Feb 12, 2009 | 31.63 | 33.24 | 31.50 | 33.09 | 239,416 | +0.22(+0.66%) |
Feb 11, 2009 | 32.43 | 33.16 | 31.91 | 32.87 | 256,947 | +0.73(+2.28%) |
Feb 10, 2009 | 33.74 | 34.41 | 31.84 | 32.14 | 376,073 | -1.94(-5.68%) |
Feb 09, 2009 | 33.64 | 34.81 | 33.64 | 34.07 | 209,776 | +0.17(+0.50%) |
Feb 06, 2009 | 30.90 | 33.92 | 30.90 | 33.91 | 390,921 | +2.87(+9.24%) |
Feb 05, 2009 | 30.03 | 31.54 | 29.70 | 31.04 | 196,797 | +0.65(+2.13%) |
Feb 04, 2009 | 30.13 | 31.45 | 30.08 | 30.39 | 179,024 | +0.11(+0.36%) |
Feb 03, 2009 | 30.50 | 30.80 | 29.75 | 30.28 | 426,623 | -0.02(-0.05%) |