Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.70 | 28.32 | 28.32 | 28.32 | 180,235 | -0.31(-1.07%) |
Dec 30, 2009 | 28.23 | 28.70 | 28.23 | 28.63 | 245,722 | +0.34(+1.21%) |
Dec 29, 2009 | 27.81 | 28.45 | 27.81 | 28.29 | 125,380 | +0.52(+1.86%) |
Dec 28, 2009 | 28.02 | 28.04 | 27.58 | 27.77 | 145,553 | -0.19(-0.68%) |
Dec 24, 2009 | 27.80 | 28.01 | 27.75 | 27.96 | 29,676 | +0.20(+0.72%) |
Dec 23, 2009 | 27.75 | 27.85 | 27.57 | 27.76 | 152,557 | +0.20(+0.72%) |
Dec 22, 2009 | 27.72 | 27.85 | 27.50 | 27.57 | 242,419 | -0.20(-0.72%) |
Dec 21, 2009 | 27.36 | 27.98 | 27.24 | 27.76 | 249,909 | +0.50(+1.82%) |
Dec 18, 2009 | 27.44 | 27.44 | 27.01 | 27.27 | 808,859 | +0.09(+0.33%) |
Dec 17, 2009 | 27.42 | 27.69 | 27.05 | 27.18 | 203,803 | -0.66(-2.37%) |
Dec 16, 2009 | 27.77 | 27.98 | 27.32 | 27.84 | 212,858 | +0.27(+0.98%) |
Dec 15, 2009 | 27.41 | 27.83 | 27.38 | 27.57 | 194,359 | +0.01(+0.03%) |
Dec 14, 2009 | 27.38 | 27.56 | 27.26 | 27.56 | 140,017 | +0.33(+1.20%) |
Dec 11, 2009 | 26.82 | 27.30 | 26.82 | 27.23 | 154,576 | +0.48(+1.79%) |
Dec 10, 2009 | 27.11 | 27.28 | 26.66 | 26.75 | 212,828 | -0.33(-1.20%) |
Dec 09, 2009 | 27.07 | 27.17 | 26.62 | 27.08 | 204,217 | +0.05(+0.20%) |
Dec 08, 2009 | 26.85 | 27.20 | 26.55 | 27.02 | 162,023 | -0.11(-0.40%) |
Dec 07, 2009 | 26.97 | 27.36 | 26.91 | 27.13 | 266,961 | +0.07(+0.27%) |
Dec 04, 2009 | 26.83 | 27.36 | 26.75 | 27.06 | 348,203 | +0.73(+2.78%) |
Dec 03, 2009 | 26.56 | 26.92 | 26.24 | 26.33 | 227,403 | -0.21(-0.78%) |
Dec 02, 2009 | 25.96 | 26.54 | 25.96 | 26.53 | 166,619 | +0.55(+2.12%) |
Dec 01, 2009 | 26.06 | 26.35 | 25.78 | 25.98 | 184,450 | +0.24(+0.95%) |
Nov 30, 2009 | 26.28 | 26.28 | 25.30 | 25.74 | 340,426 | -0.55(-2.10%) |
Nov 27, 2009 | 25.97 | 26.56 | 25.82 | 26.29 | 112,014 | -0.50(-1.86%) |
Nov 25, 2009 | 27.02 | 27.13 | 26.77 | 26.79 | 140,151 | -0.17(-0.64%) |
Nov 24, 2009 | 27.13 | 27.17 | 26.65 | 26.96 | 96,512 | -0.07(-0.27%) |
Nov 23, 2009 | 26.85 | 27.19 | 26.77 | 27.03 | 287,376 | +0.55(+2.08%) |
Nov 20, 2009 | 26.40 | 26.66 | 26.30 | 26.48 | 247,227 | -0.16(-0.61%) |
Nov 19, 2009 | 27.41 | 27.42 | 26.55 | 26.64 | 191,250 | -0.93(-3.38%) |
Nov 18, 2009 | 27.94 | 27.94 | 27.32 | 27.57 | 124,482 | -0.37(-1.33%) |
Nov 17, 2009 | 27.93 | 28.14 | 27.85 | 27.95 | 91,222 | -0.19(-0.67%) |
Nov 16, 2009 | 27.58 | 28.37 | 27.29 | 28.14 | 305,886 | +0.87(+3.18%) |
Nov 13, 2009 | 26.85 | 27.44 | 26.54 | 27.27 | 207,011 | +0.53(+2.00%) |
Nov 12, 2009 | 27.31 | 27.69 | 26.66 | 26.73 | 246,717 | -0.71(-2.57%) |
Nov 11, 2009 | 27.43 | 27.75 | 27.28 | 27.44 | 204,807 | +0.21(+0.76%) |
Nov 10, 2009 | 27.55 | 27.78 | 27.06 | 27.23 | 278,841 | -0.50(-1.79%) |
Nov 09, 2009 | 27.63 | 27.74 | 27.37 | 27.73 | 344,218 | +0.35(+1.29%) |
Nov 06, 2009 | 27.28 | 27.92 | 27.20 | 27.38 | 181,379 | -0.15(-0.56%) |
Nov 05, 2009 | 27.12 | 27.59 | 27.11 | 27.53 | 357,144 | +0.72(+2.70%) |
Nov 04, 2009 | 27.26 | 27.63 | 26.75 | 26.81 | 301,818 | -0.33(-1.20%) |
Nov 03, 2009 | 26.84 | 27.33 | 26.59 | 27.13 | 326,990 | +0.17(+0.64%) |
Nov 02, 2009 | 27.16 | 27.21 | 26.49 | 26.96 | 499,808 | -0.01(-0.03%) |
Oct 30, 2009 | 27.63 | 28.74 | 26.82 | 26.97 | 996,730 | -3.56(-11.67%) |
Oct 29, 2009 | 30.67 | 30.77 | 30.08 | 30.53 | 207,811 | +0.24(+0.78%) |
Oct 28, 2009 | 30.42 | 30.78 | 30.13 | 30.30 | 281,486 | -0.24(-0.80%) |
Oct 27, 2009 | 30.69 | 31.22 | 30.47 | 30.54 | 149,926 | -0.14(-0.47%) |
Oct 26, 2009 | 31.01 | 31.50 | 30.61 | 30.69 | 209,776 | -0.20(-0.64%) |
Oct 23, 2009 | 30.88 | 31.05 | 30.78 | 30.88 | 188,742 | -0.62(-1.95%) |
Oct 22, 2009 | 30.19 | 31.83 | 30.19 | 31.50 | 400,117 | +1.31(+4.34%) |
Oct 21, 2009 | 30.26 | 30.83 | 30.15 | 30.19 | 257,458 | -0.07(-0.24%) |
Oct 20, 2009 | 29.74 | 30.31 | 29.74 | 30.26 | 256,797 | -0.52(-1.70%) |
Oct 19, 2009 | 30.50 | 30.98 | 30.39 | 30.78 | 109,751 | +0.24(+0.80%) |
Oct 16, 2009 | 30.37 | 30.64 | 30.14 | 30.54 | 176,285 | -0.07(-0.24%) |
Oct 15, 2009 | 30.23 | 30.68 | 30.20 | 30.61 | 279,726 | +0.22(+0.71%) |
Oct 14, 2009 | 30.39 | 30.47 | 30.17 | 30.40 | 231,793 | +0.39(+1.30%) |
Oct 13, 2009 | 30.04 | 30.12 | 29.66 | 30.01 | 98,898 | -0.11(-0.36%) |
Oct 12, 2009 | 30.55 | 30.69 | 29.88 | 30.12 | 69,381 | -0.36(-1.19%) |
Oct 09, 2009 | 30.09 | 30.48 | 30.01 | 30.48 | 236,640 | +0.29(+0.96%) |
Oct 08, 2009 | 30.17 | 30.43 | 29.98 | 30.19 | 203,157 | +0.20(+0.66%) |
Oct 07, 2009 | 30.27 | 30.41 | 29.92 | 29.99 | 79,689 | -0.51(-1.66%) |
Oct 06, 2009 | 29.84 | 30.50 | 29.76 | 30.50 | 160,254 | +0.83(+2.80%) |
Oct 05, 2009 | 29.69 | 29.85 | 29.33 | 29.66 | 264,025 | +0.05(+0.18%) |
Oct 02, 2009 | 29.99 | 30.14 | 29.57 | 29.61 | 188,273 | -0.61(-2.01%) |
Oct 01, 2009 | 30.67 | 30.72 | 30.06 | 30.22 | 210,289 | -0.65(-2.11%) |
Sep 30, 2009 | 31.31 | 31.35 | 30.34 | 30.87 | 197,250 | -0.42(-1.33%) |
Sep 29, 2009 | 31.60 | 31.82 | 31.25 | 31.28 | 161,357 | -0.38(-1.20%) |
Sep 28, 2009 | 30.90 | 31.88 | 30.88 | 31.66 | 120,634 | +0.87(+2.82%) |
Sep 25, 2009 | 31.15 | 31.16 | 30.59 | 30.79 | 142,644 | -0.47(-1.50%) |
Sep 24, 2009 | 31.78 | 31.79 | 30.95 | 31.26 | 161,507 | -0.45(-1.43%) |
Sep 23, 2009 | 31.88 | 32.29 | 31.43 | 31.72 | 246,524 | -0.17(-0.54%) |
Sep 22, 2009 | 32.39 | 32.39 | 31.76 | 31.89 | 248,623 | -0.23(-0.70%) |
Sep 21, 2009 | 32.19 | 32.63 | 31.97 | 32.11 | 296,371 | -0.45(-1.39%) |
Sep 18, 2009 | 32.99 | 33.08 | 32.49 | 32.57 | 668,742 | -0.33(-1.02%) |
Sep 17, 2009 | 32.44 | 33.16 | 32.44 | 32.90 | 296,961 | +0.75(+2.32%) |
Sep 16, 2009 | 32.20 | 32.39 | 31.98 | 32.16 | 236,534 | -0.02(-0.07%) |
Sep 15, 2009 | 31.83 | 32.20 | 31.73 | 32.18 | 197,197 | +0.18(+0.57%) |
Sep 14, 2009 | 31.61 | 32.09 | 31.60 | 32.00 | 504,444 | +0.23(+0.71%) |
Sep 11, 2009 | 31.61 | 32.38 | 31.53 | 31.77 | 204,563 | +0.12(+0.37%) |
Sep 10, 2009 | 31.15 | 31.65 | 30.98 | 31.65 | 266,201 | +0.38(+1.21%) |
Sep 09, 2009 | 30.62 | 31.33 | 30.62 | 31.27 | 270,174 | +0.54(+1.77%) |
Sep 08, 2009 | 30.39 | 30.73 | 30.31 | 30.73 | 207,193 | +0.55(+1.83%) |
Sep 04, 2009 | 29.32 | 30.41 | 29.21 | 30.18 | 329,902 | +0.88(+2.99%) |
Sep 03, 2009 | 28.72 | 29.32 | 28.67 | 29.30 | 458,444 | +0.60(+2.08%) |
Sep 02, 2009 | 28.97 | 29.13 | 28.68 | 28.70 | 168,623 | -0.43(-1.49%) |
Sep 01, 2009 | 29.27 | 29.76 | 28.92 | 29.14 | 339,180 | -0.32(-1.07%) |
Aug 31, 2009 | 29.85 | 30.06 | 29.26 | 29.46 | 293,532 | -0.61(-2.02%) |
Aug 28, 2009 | 30.53 | 30.70 | 29.86 | 30.06 | 143,400 | -0.27(-0.89%) |
Aug 27, 2009 | 30.33 | 30.83 | 29.93 | 30.33 | 158,978 | +0.00(+0.00%) |
Aug 26, 2009 | 30.61 | 30.83 | 30.18 | 30.33 | 103,989 | -0.28(-0.92%) |
Aug 25, 2009 | 30.67 | 31.03 | 30.56 | 30.61 | 140,243 | -0.01(-0.03%) |
Aug 24, 2009 | 30.26 | 30.70 | 30.26 | 30.62 | 158,991 | +0.39(+1.29%) |
Aug 21, 2009 | 29.51 | 30.34 | 29.36 | 30.23 | 338,022 | +1.01(+3.47%) |
Aug 20, 2009 | 28.77 | 29.24 | 28.71 | 29.22 | 95,366 | +0.44(+1.54%) |
Aug 19, 2009 | 28.19 | 28.79 | 28.06 | 28.78 | 157,822 | +0.28(+0.98%) |
Aug 18, 2009 | 28.53 | 29.04 | 28.41 | 28.50 | 168,548 | +0.26(+0.93%) |
Aug 17, 2009 | 28.36 | 28.62 | 28.11 | 28.23 | 146,662 | -0.68(-2.35%) |
Aug 14, 2009 | 29.57 | 29.72 | 28.55 | 28.91 | 203,044 | -0.68(-2.29%) |
Aug 13, 2009 | 29.77 | 29.90 | 29.40 | 29.59 | 136,495 | -0.14(-0.49%) |
Aug 12, 2009 | 29.58 | 29.99 | 29.58 | 29.74 | 413,876 | +0.25(+0.86%) |
Aug 11, 2009 | 29.90 | 29.93 | 29.38 | 29.48 | 138,354 | -0.51(-1.69%) |
Aug 10, 2009 | 30.08 | 30.20 | 29.82 | 29.99 | 136,452 | -0.37(-1.22%) |
Aug 07, 2009 | 30.11 | 30.65 | 29.90 | 30.36 | 460,212 | +0.62(+2.10%) |
Aug 06, 2009 | 29.90 | 29.98 | 29.53 | 29.74 | 356,417 | -0.11(-0.36%) |
Aug 05, 2009 | 30.92 | 30.92 | 29.70 | 29.84 | 275,663 | -0.87(-2.83%) |
Aug 04, 2009 | 30.50 | 30.84 | 30.30 | 30.71 | 197,084 | +0.05(+0.18%) |
Aug 03, 2009 | 30.28 | 30.80 | 29.93 | 30.66 | 198,949 | +0.79(+2.63%) |
Jul 31, 2009 | 30.24 | 30.50 | 29.86 | 29.87 | 174,366 | -0.60(-1.96%) |
Jul 30, 2009 | 29.66 | 30.69 | 29.53 | 30.47 | 252,792 | +1.29(+4.43%) |
Jul 29, 2009 | 29.53 | 29.56 | 28.89 | 29.18 | 243,370 | -0.51(-1.71%) |
Jul 28, 2009 | 29.66 | 29.95 | 29.09 | 29.68 | 372,473 | -0.67(-2.20%) |
Jul 27, 2009 | 30.11 | 30.35 | 29.61 | 30.35 | 182,410 | +0.05(+0.15%) |
Jul 24, 2009 | 29.91 | 30.46 | 29.79 | 30.31 | 328 | +0.09(+0.30%) |
Jul 23, 2009 | 29.03 | 30.23 | 28.80 | 30.22 | 335,403 | +1.05(+3.60%) |
Jul 22, 2009 | 28.79 | 29.46 | 28.65 | 29.17 | 169,040 | +0.14(+0.47%) |
Jul 21, 2009 | 28.76 | 29.04 | 28.42 | 29.03 | 198,233 | +0.35(+1.23%) |
Jul 20, 2009 | 27.94 | 28.70 | 27.81 | 28.68 | 186,111 | +0.76(+2.72%) |
Jul 17, 2009 | 28.14 | 28.28 | 27.71 | 27.92 | 148,741 | -0.14(-0.52%) |
Jul 16, 2009 | 27.40 | 28.17 | 27.40 | 28.06 | 161,051 | +0.56(+2.04%) |
Jul 15, 2009 | 26.65 | 27.50 | 26.46 | 27.50 | 218,502 | +1.18(+4.50%) |
Jul 14, 2009 | 25.91 | 26.37 | 25.78 | 26.32 | 133,190 | +0.49(+1.89%) |
Jul 13, 2009 | 25.35 | 25.83 | 25.33 | 25.83 | 268,697 | +0.45(+1.78%) |
Jul 10, 2009 | 25.14 | 25.50 | 25.09 | 25.38 | 203,727 | +0.14(+0.57%) |
Jul 09, 2009 | 25.30 | 25.45 | 25.06 | 25.23 | 210,285 | +0.09(+0.36%) |
Jul 08, 2009 | 25.58 | 25.71 | 24.89 | 25.14 | 251,620 | -0.30(-1.17%) |
Jul 07, 2009 | 26.31 | 26.45 | 25.44 | 25.44 | 170,446 | -0.78(-2.97%) |
Jul 06, 2009 | 26.03 | 26.38 | 26.00 | 26.22 | 579,038 | -0.01(-0.03%) |
Jul 02, 2009 | 26.62 | 26.65 | 26.08 | 26.23 | 250,033 | -0.99(-3.65%) |
Jul 01, 2009 | 27.19 | 27.58 | 27.05 | 27.22 | 346,518 | +0.33(+1.24%) |
Jun 30, 2009 | 27.16 | 27.29 | 26.62 | 26.89 | 211,719 | -0.27(-1.00%) |
Jun 29, 2009 | 27.29 | 27.42 | 26.91 | 27.16 | 222,766 | -0.24(-0.89%) |
Jun 26, 2009 | 27.00 | 27.51 | 26.84 | 27.40 | 1,598,786 | +0.29(+1.07%) |
Jun 25, 2009 | 26.96 | 27.27 | 26.92 | 27.11 | 373,545 | +0.18(+0.67%) |
Jun 24, 2009 | 28.05 | 28.18 | 26.73 | 26.93 | 493,041 | -0.76(-2.74%) |
Jun 23, 2009 | 28.52 | 28.61 | 27.58 | 27.69 | 263,967 | -0.69(-2.42%) |
Jun 22, 2009 | 29.04 | 29.04 | 28.38 | 28.38 | 252,621 | -0.97(-3.30%) |
Jun 19, 2009 | 29.55 | 30.03 | 28.84 | 29.35 | 503,024 | +0.18(+0.62%) |
Jun 18, 2009 | 28.48 | 29.25 | 28.48 | 29.17 | 361,584 | +0.56(+1.96%) |
Jun 17, 2009 | 27.99 | 28.90 | 27.74 | 28.61 | 312,416 | +0.55(+1.97%) |
Jun 16, 2009 | 28.61 | 28.79 | 28.04 | 28.05 | 309,728 | -0.25(-0.89%) |
Jun 15, 2009 | 28.66 | 28.83 | 28.15 | 28.31 | 439,795 | -1.12(-3.81%) |
Jun 12, 2009 | 29.03 | 29.43 | 28.77 | 29.43 | 200,206 | +0.22(+0.74%) |
Jun 11, 2009 | 28.99 | 29.85 | 28.99 | 29.21 | 339,567 | +0.14(+0.50%) |
Jun 10, 2009 | 29.15 | 29.15 | 28.46 | 29.07 | 324,030 | +0.22(+0.75%) |
Jun 09, 2009 | 29.37 | 29.50 | 28.76 | 28.85 | 191,616 | -0.49(-1.66%) |
Jun 08, 2009 | 29.25 | 29.71 | 28.98 | 29.34 | 342,638 | -0.15(-0.52%) |
Jun 05, 2009 | 29.51 | 29.88 | 29.34 | 29.49 | 245,813 | +0.29(+0.99%) |
Jun 04, 2009 | 28.38 | 29.29 | 28.14 | 29.20 | 331,713 | +0.94(+3.33%) |
Jun 03, 2009 | 28.61 | 28.71 | 27.98 | 28.26 | 325,563 | -0.55(-1.91%) |
Jun 02, 2009 | 27.76 | 29.17 | 27.60 | 28.81 | 511,474 | +0.83(+2.97%) |
Jun 01, 2009 | 26.97 | 28.04 | 26.92 | 27.98 | 375,943 | +1.50(+5.67%) |
May 29, 2009 | 26.36 | 26.48 | 25.81 | 26.48 | 313,348 | +0.28(+1.07%) |
May 28, 2009 | 26.40 | 26.51 | 25.58 | 26.20 | 270,908 | -0.03(-0.10%) |
May 27, 2009 | 26.40 | 26.57 | 26.15 | 26.23 | 288,839 | -0.30(-1.12%) |
May 26, 2009 | 25.42 | 26.63 | 25.32 | 26.53 | 310,058 | +0.80(+3.13%) |
May 22, 2009 | 26.15 | 26.30 | 25.68 | 25.72 | 178,512 | -0.21(-0.80%) |
May 21, 2009 | 26.30 | 26.45 | 25.33 | 25.93 | 490,917 | -0.67(-2.52%) |
May 20, 2009 | 26.33 | 27.10 | 26.15 | 26.60 | 538,135 | +0.58(+2.22%) |
May 19, 2009 | 26.62 | 26.81 | 25.98 | 26.02 | 344,440 | -0.80(-3.00%) |
May 18, 2009 | 26.41 | 26.84 | 26.15 | 26.82 | 203,441 | +0.72(+2.77%) |
May 15, 2009 | 26.47 | 27.02 | 25.78 | 26.10 | 335,445 | -0.49(-1.84%) |
May 14, 2009 | 26.68 | 26.94 | 26.29 | 26.59 | 239,138 | +0.15(+0.58%) |
May 13, 2009 | 27.45 | 27.52 | 26.28 | 26.43 | 313,605 | -1.52(-5.43%) |
May 12, 2009 | 28.23 | 28.29 | 27.25 | 27.95 | 274,630 | +0.00(+0.00%) |
May 11, 2009 | 28.14 | 28.61 | 27.87 | 27.95 | 209,455 | -1.00(-3.47%) |
May 08, 2009 | 28.87 | 29.17 | 28.42 | 28.96 | 308,233 | +0.68(+2.40%) |
May 07, 2009 | 29.14 | 29.14 | 27.91 | 28.28 | 332,291 | -0.49(-1.70%) |
May 06, 2009 | 29.12 | 29.31 | 27.82 | 28.77 | 340,550 | -0.05(-0.19%) |
May 05, 2009 | 29.02 | 29.09 | 28.40 | 28.82 | 227,367 | -0.38(-1.30%) |
May 04, 2009 | 28.35 | 29.20 | 28.30 | 29.20 | 363,149 | +0.87(+3.06%) |
May 01, 2009 | 28.94 | 29.63 | 28.04 | 28.33 | 336,606 | -0.58(-2.00%) |
Apr 30, 2009 | 29.49 | 29.84 | 28.77 | 28.91 | 266,247 | -0.37(-1.27%) |
Apr 29, 2009 | 28.42 | 29.72 | 28.38 | 29.28 | 305,622 | +1.07(+3.78%) |
Apr 28, 2009 | 27.97 | 28.58 | 27.57 | 28.22 | 305,500 | -0.07(-0.26%) |
Apr 27, 2009 | 28.37 | 29.10 | 28.06 | 28.29 | 289,824 | -0.66(-2.28%) |
Apr 24, 2009 | 28.84 | 29.19 | 28.28 | 28.95 | 449,659 | +0.43(+1.49%) |
Apr 23, 2009 | 28.85 | 28.85 | 28.04 | 28.52 | 363,877 | -0.22(-0.76%) |
Apr 22, 2009 | 28.00 | 29.69 | 28.00 | 28.74 | 323,327 | +0.11(+0.38%) |
Apr 21, 2009 | 27.58 | 28.65 | 27.20 | 28.63 | 210,940 | +1.00(+3.63%) |
Apr 20, 2009 | 28.40 | 28.70 | 27.49 | 27.63 | 259,585 | -1.49(-5.12%) |
Apr 17, 2009 | 29.19 | 29.31 | 28.54 | 29.12 | 286,422 | +0.03(+0.09%) |
Apr 16, 2009 | 28.56 | 29.22 | 27.89 | 29.09 | 265,143 | +0.76(+2.68%) |
Apr 15, 2009 | 27.46 | 28.53 | 27.46 | 28.33 | 195,049 | +0.33(+1.20%) |
Apr 14, 2009 | 28.08 | 28.46 | 27.57 | 28.00 | 345,572 | -0.62(-2.18%) |
Apr 13, 2009 | 28.92 | 29.17 | 27.76 | 28.62 | 221,616 | -0.57(-1.95%) |
Apr 09, 2009 | 28.17 | 29.19 | 27.76 | 29.19 | 418,984 | +1.61(+5.84%) |
Apr 08, 2009 | 27.36 | 27.88 | 27.27 | 27.58 | 322,347 | +0.04(+0.13%) |
Apr 07, 2009 | 28.24 | 28.76 | 27.45 | 27.55 | 395,460 | -1.08(-3.76%) |
Apr 06, 2009 | 28.03 | 28.68 | 27.57 | 28.62 | 377,935 | +0.38(+1.34%) |
Apr 03, 2009 | 27.54 | 28.37 | 27.54 | 28.24 | 377,007 | +0.30(+1.07%) |
Apr 02, 2009 | 27.17 | 28.52 | 26.97 | 27.95 | 461,693 | +1.56(+5.93%) |
Apr 01, 2009 | 24.91 | 26.46 | 24.72 | 26.38 | 464,386 | +1.01(+3.99%) |
Mar 31, 2009 | 25.51 | 26.10 | 24.87 | 25.37 | 324,333 | +0.27(+1.08%) |
Mar 30, 2009 | 25.58 | 25.58 | 24.74 | 25.10 | 422,165 | -2.36(-8.60%) |
Mar 26, 2009 | 26.39 | 27.46 | 26.39 | 27.46 | 598,138 | +1.48(+5.71%) |
Mar 25, 2009 | 25.74 | 27.09 | 25.29 | 25.97 | 668,613 | +0.73(+2.90%) |
Mar 24, 2009 | 24.78 | 25.72 | 24.78 | 25.24 | 732,995 | -0.04(-0.14%) |
Mar 23, 2009 | 24.63 | 25.30 | 24.38 | 25.28 | 381,578 | +2.06(+8.88%) |
Mar 20, 2009 | 23.74 | 24.31 | 23.19 | 23.22 | 606,578 | -0.67(-2.82%) |
Mar 19, 2009 | 24.50 | 24.52 | 23.38 | 23.89 | 618,282 | -0.27(-1.10%) |
Mar 18, 2009 | 23.07 | 24.37 | 22.71 | 24.16 | 451,567 | +1.03(+4.46%) |
Mar 17, 2009 | 23.22 | 23.25 | 22.43 | 23.12 | 521,966 | -0.09(-0.39%) |
Mar 16, 2009 | 23.12 | 24.10 | 23.08 | 23.22 | 626,655 | +0.27(+1.18%) |
Mar 13, 2009 | 22.69 | 23.29 | 22.65 | 22.94 | 0 | +0.19(+0.83%) |
Mar 12, 2009 | 21.90 | 22.82 | 21.24 | 22.75 | 395,324 | +0.80(+3.67%) |
Mar 11, 2009 | 22.07 | 22.65 | 21.73 | 21.95 | 267,229 | -0.07(-0.33%) |
Mar 10, 2009 | 21.14 | 22.14 | 20.80 | 22.02 | 422,139 | +1.46(+7.08%) |
Mar 09, 2009 | 20.85 | 21.23 | 20.46 | 20.57 | 435,940 | -0.47(-2.24%) |
Mar 06, 2009 | 20.62 | 21.33 | 20.53 | 21.04 | 0 | +0.24(+1.17%) |
Mar 05, 2009 | 21.77 | 22.08 | 20.55 | 20.79 | 227,539 | -1.51(-6.77%) |
Mar 04, 2009 | 22.79 | 22.80 | 21.33 | 22.30 | 460,395 | +0.43(+1.99%) |
Mar 02, 2009 | 23.41 | 23.41 | 21.80 | 21.87 | 471,080 | -2.18(-9.06%) |
Feb 27, 2009 | 23.86 | 24.84 | 23.60 | 24.05 | 0 | -0.17(-0.71%) |
Feb 26, 2009 | 24.87 | 25.07 | 24.19 | 24.22 | 329,459 | -0.57(-2.30%) |
Feb 25, 2009 | 25.36 | 25.36 | 24.07 | 24.79 | 494,779 | -0.72(-2.84%) |
Feb 24, 2009 | 24.96 | 25.81 | 24.46 | 25.51 | 329,285 | +1.02(+4.17%) |
Feb 23, 2009 | 26.21 | 26.37 | 24.45 | 24.49 | 357,206 | -1.70(-6.49%) |
Feb 20, 2009 | 26.40 | 26.80 | 25.83 | 26.19 | 429,687 | -0.80(-2.95%) |
Feb 19, 2009 | 27.64 | 27.88 | 26.90 | 26.99 | 425,068 | -0.59(-2.13%) |
Feb 18, 2009 | 26.92 | 27.85 | 26.05 | 27.57 | 796,841 | +0.88(+3.29%) |
Feb 17, 2009 | 27.40 | 27.93 | 26.25 | 26.70 | 720,765 | -1.78(-6.26%) |
Feb 13, 2009 | 28.11 | 28.75 | 27.64 | 28.48 | 411,417 | +0.79(+2.84%) |
Feb 12, 2009 | 27.27 | 27.94 | 26.85 | 27.69 | 512,214 | +0.04(+0.13%) |
Feb 11, 2009 | 27.91 | 28.28 | 27.28 | 27.66 | 502,000 | -0.23(-0.81%) |
Feb 10, 2009 | 30.27 | 30.52 | 27.42 | 27.88 | 906,047 | -2.70(-8.84%) |
Feb 09, 2009 | 30.40 | 30.87 | 30.03 | 30.59 | 355,942 | +0.14(+0.48%) |
Feb 06, 2009 | 30.81 | 31.35 | 30.28 | 30.44 | 714,124 | -0.46(-1.49%) |
Feb 05, 2009 | 29.90 | 31.27 | 29.71 | 30.90 | 318,934 | +0.83(+2.77%) |
Feb 04, 2009 | 29.62 | 30.73 | 29.60 | 30.07 | 348,349 | +0.41(+1.37%) |
Feb 03, 2009 | 29.53 | 29.90 | 28.79 | 29.66 | 357,682 | +0.46(+1.58%) |
Feb 02, 2009 | 28.84 | 29.45 | 28.42 | 29.20 | 426,816 | -0.01(-0.03%) |
Jan 30, 2009 | 29.93 | 30.21 | 29.05 | 29.21 | 0 | -0.44(-1.49%) |
Jan 29, 2009 | 30.70 | 30.75 | 29.46 | 29.65 | 333,767 | -1.56(-5.01%) |
Jan 28, 2009 | 30.71 | 31.93 | 30.37 | 31.22 | 393,296 | +0.99(+3.26%) |
Jan 27, 2009 | 29.58 | 30.67 | 29.55 | 30.23 | 214,668 | +0.86(+2.92%) |
Jan 26, 2009 | 28.79 | 30.03 | 28.57 | 29.37 | 603,090 | +0.59(+2.04%) |
Jan 23, 2009 | 29.16 | 29.50 | 28.32 | 28.79 | 456,483 | -1.12(-3.75%) |
Jan 22, 2009 | 29.56 | 30.71 | 29.01 | 29.91 | 363,614 | -0.34(-1.14%) |
Jan 21, 2009 | 29.25 | 30.45 | 28.53 | 30.25 | 950,009 | +1.37(+4.76%) |
Jan 20, 2009 | 30.60 | 30.70 | 28.83 | 28.88 | 430,852 | -2.30(-7.37%) |
Jan 16, 2009 | 30.99 | 31.38 | 30.24 | 31.17 | 381,316 | +0.52(+1.68%) |
Jan 15, 2009 | 30.31 | 30.85 | 29.03 | 30.66 | 389,535 | +0.52(+1.71%) |
Jan 14, 2009 | 30.41 | 30.78 | 29.79 | 30.14 | 527,941 | -0.77(-2.49%) |
Jan 13, 2009 | 30.88 | 31.45 | 30.41 | 30.91 | 566,957 | -0.02(-0.06%) |
Jan 12, 2009 | 31.51 | 31.52 | 30.47 | 30.93 | 498,370 | -0.54(-1.72%) |
Jan 09, 2009 | 32.20 | 32.20 | 30.86 | 31.47 | 585,143 | -0.82(-2.55%) |
Jan 08, 2009 | 31.18 | 32.43 | 30.88 | 32.30 | 524,246 | +0.89(+2.82%) |
Jan 07, 2009 | 31.56 | 31.95 | 30.97 | 31.41 | 420,968 | -0.74(-2.31%) |
Jan 06, 2009 | 32.11 | 32.62 | 31.54 | 32.15 | 522,110 | +0.37(+1.17%) |
Jan 05, 2009 | 30.69 | 32.20 | 30.55 | 31.78 | 577,611 | +0.97(+3.14%) |
Jan 02, 2009 | 30.06 | 31.05 | 29.46 | 30.81 | 0 | +0.61(+2.04%) |