Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.47 | 32.24 | 32.24 | 32.24 | 133,046 | -0.32(-0.99%) |
Dec 30, 2009 | 32.48 | 32.69 | 31.97 | 32.56 | 116,019 | +0.03(+0.10%) |
Dec 29, 2009 | 33.01 | 33.11 | 32.45 | 32.53 | 86,351 | -0.36(-1.10%) |
Dec 28, 2009 | 33.13 | 33.33 | 32.57 | 32.89 | 54,865 | -0.21(-0.64%) |
Dec 24, 2009 | 33.00 | 33.10 | 32.87 | 33.10 | 29,540 | +0.14(+0.41%) |
Dec 23, 2009 | 32.53 | 33.47 | 32.53 | 32.97 | 129,384 | +0.57(+1.77%) |
Dec 22, 2009 | 32.59 | 32.59 | 32.27 | 32.39 | 216,794 | -0.36(-1.10%) |
Dec 21, 2009 | 32.52 | 32.92 | 32.44 | 32.75 | 126,602 | +0.32(+0.99%) |
Dec 18, 2009 | 32.12 | 32.45 | 31.79 | 32.43 | 499,286 | +0.51(+1.59%) |
Dec 17, 2009 | 31.68 | 32.01 | 31.43 | 31.92 | 247,690 | +0.00(+0.00%) |
Dec 16, 2009 | 31.57 | 32.33 | 31.57 | 31.92 | 183,942 | +0.38(+1.20%) |
Dec 15, 2009 | 31.30 | 31.85 | 31.06 | 31.54 | 203,527 | +0.32(+1.03%) |
Dec 14, 2009 | 30.88 | 31.22 | 30.86 | 31.22 | 268,839 | +0.72(+2.37%) |
Dec 11, 2009 | 30.35 | 30.73 | 30.02 | 30.50 | 214,672 | +0.23(+0.74%) |
Dec 10, 2009 | 30.68 | 31.12 | 30.01 | 30.27 | 122,067 | -0.37(-1.20%) |
Dec 09, 2009 | 31.09 | 31.09 | 30.50 | 30.64 | 152,572 | -0.44(-1.43%) |
Dec 08, 2009 | 31.13 | 31.68 | 30.88 | 31.09 | 139,966 | -0.40(-1.27%) |
Dec 07, 2009 | 31.76 | 31.83 | 31.14 | 31.49 | 85,229 | -0.43(-1.35%) |
Dec 04, 2009 | 31.70 | 32.35 | 31.42 | 31.92 | 224,766 | +0.67(+2.14%) |
Dec 03, 2009 | 31.70 | 32.16 | 31.18 | 31.25 | 169,936 | -0.21(-0.66%) |
Dec 02, 2009 | 30.70 | 31.63 | 30.31 | 31.45 | 372,445 | +0.75(+2.45%) |
Dec 01, 2009 | 30.88 | 31.09 | 30.30 | 30.70 | 370,872 | +0.08(+0.25%) |
Nov 30, 2009 | 29.97 | 30.74 | 29.65 | 30.62 | 305,624 | +0.58(+1.93%) |
Nov 27, 2009 | 30.54 | 30.60 | 30.04 | 30.04 | 125,413 | -0.97(-3.14%) |
Nov 25, 2009 | 31.83 | 31.83 | 30.87 | 31.02 | 129,162 | -0.76(-2.39%) |
Nov 24, 2009 | 32.40 | 32.43 | 31.42 | 31.78 | 162,584 | -0.51(-1.58%) |
Nov 23, 2009 | 32.26 | 32.64 | 31.97 | 32.28 | 162,483 | +0.57(+1.81%) |
Nov 20, 2009 | 30.86 | 32.17 | 30.86 | 31.71 | 337,344 | -0.35(-1.09%) |
Nov 19, 2009 | 32.61 | 32.61 | 31.65 | 32.06 | 289,583 | -0.78(-2.37%) |
Nov 18, 2009 | 32.19 | 32.89 | 31.82 | 32.84 | 155,750 | +0.54(+1.68%) |
Nov 17, 2009 | 32.92 | 33.06 | 32.14 | 32.30 | 196,140 | -0.69(-2.09%) |
Nov 16, 2009 | 32.21 | 33.39 | 32.05 | 32.99 | 152,103 | +1.06(+3.33%) |
Nov 13, 2009 | 31.78 | 31.99 | 31.48 | 31.92 | 151,871 | +0.41(+1.29%) |
Nov 12, 2009 | 31.56 | 32.00 | 31.47 | 31.52 | 127,850 | -0.35(-1.09%) |
Nov 11, 2009 | 31.85 | 32.19 | 31.34 | 31.87 | 128,168 | +0.22(+0.69%) |
Nov 10, 2009 | 32.06 | 32.17 | 31.24 | 31.65 | 170,507 | -0.63(-1.96%) |
Nov 09, 2009 | 31.50 | 32.28 | 31.45 | 32.28 | 133,413 | +0.98(+3.13%) |
Nov 06, 2009 | 31.32 | 31.65 | 30.80 | 31.30 | 198,466 | +0.01(+0.04%) |
Nov 05, 2009 | 30.71 | 31.47 | 30.40 | 31.29 | 214,903 | +0.90(+2.97%) |
Nov 04, 2009 | 31.07 | 31.48 | 30.38 | 30.38 | 293,061 | -0.60(-1.93%) |
Nov 03, 2009 | 31.01 | 31.12 | 30.31 | 30.98 | 316,995 | -0.48(-1.51%) |
Nov 02, 2009 | 31.83 | 31.83 | 30.36 | 31.46 | 158,898 | -0.08(-0.27%) |
Oct 30, 2009 | 31.06 | 31.82 | 30.92 | 31.54 | 284,704 | +0.21(+0.66%) |
Oct 29, 2009 | 31.11 | 31.38 | 30.91 | 31.34 | 103,189 | +0.50(+1.63%) |
Oct 28, 2009 | 30.20 | 32.03 | 30.20 | 30.83 | 231,262 | -0.56(-1.78%) |
Oct 27, 2009 | 32.07 | 32.33 | 31.27 | 31.40 | 237,093 | -0.64(-1.99%) |
Oct 26, 2009 | 32.11 | 32.76 | 31.63 | 32.03 | 469,532 | +0.12(+0.36%) |
Oct 23, 2009 | 32.06 | 32.17 | 31.90 | 31.92 | 410,280 | +0.49(+1.56%) |
Oct 22, 2009 | 30.87 | 31.59 | 30.36 | 31.43 | 351,810 | +0.43(+1.39%) |
Oct 21, 2009 | 31.45 | 31.99 | 30.90 | 31.00 | 123,343 | -0.64(-2.02%) |
Oct 20, 2009 | 31.91 | 32.12 | 31.59 | 31.63 | 248,653 | -0.77(-2.37%) |
Oct 19, 2009 | 32.27 | 32.69 | 32.06 | 32.40 | 77,511 | +0.36(+1.13%) |
Oct 16, 2009 | 31.70 | 32.36 | 31.25 | 32.04 | 175,835 | +0.26(+0.83%) |
Oct 15, 2009 | 31.89 | 31.97 | 31.41 | 31.78 | 341,861 | -0.39(-1.22%) |
Oct 14, 2009 | 31.53 | 32.23 | 31.47 | 32.17 | 139,792 | +0.95(+3.03%) |
Oct 13, 2009 | 31.80 | 31.80 | 30.83 | 31.22 | 141,617 | -0.71(-2.22%) |
Oct 12, 2009 | 31.68 | 32.21 | 31.47 | 31.93 | 136,797 | -0.17(-0.54%) |
Oct 09, 2009 | 31.70 | 32.10 | 31.60 | 32.10 | 78,496 | +0.30(+0.93%) |
Oct 08, 2009 | 32.08 | 32.41 | 31.78 | 31.81 | 141,254 | +0.01(+0.04%) |
Oct 07, 2009 | 32.00 | 32.21 | 31.56 | 31.79 | 74,571 | -0.26(-0.80%) |
Oct 06, 2009 | 31.89 | 32.40 | 31.81 | 32.05 | 251,663 | +0.45(+1.43%) |
Oct 05, 2009 | 32.22 | 34.50 | 31.49 | 31.60 | 230,400 | -0.21(-0.65%) |
Oct 02, 2009 | 32.08 | 32.77 | 31.57 | 31.81 | 325,216 | -0.27(-0.84%) |
Oct 01, 2009 | 33.01 | 33.31 | 32.03 | 32.08 | 260,993 | -0.98(-2.96%) |
Sep 30, 2009 | 33.61 | 33.97 | 32.86 | 33.06 | 450,548 | -0.54(-1.61%) |
Sep 29, 2009 | 33.40 | 33.87 | 33.15 | 33.60 | 505,034 | +0.04(+0.12%) |
Sep 28, 2009 | 32.57 | 33.57 | 32.51 | 33.56 | 128,493 | +1.09(+3.35%) |
Sep 25, 2009 | 32.41 | 32.88 | 31.92 | 32.47 | 216,470 | +0.05(+0.16%) |
Sep 24, 2009 | 33.26 | 33.51 | 32.41 | 32.42 | 224,713 | -0.88(-2.63%) |
Sep 23, 2009 | 33.01 | 34.20 | 32.97 | 33.30 | 291,833 | +0.09(+0.27%) |
Sep 22, 2009 | 32.66 | 33.30 | 32.66 | 33.21 | 151,783 | +0.72(+2.20%) |
Sep 21, 2009 | 32.48 | 33.11 | 32.35 | 32.49 | 94,798 | -0.40(-1.21%) |
Sep 18, 2009 | 32.99 | 33.07 | 32.15 | 32.89 | 292,202 | -0.02(-0.06%) |
Sep 17, 2009 | 33.69 | 34.32 | 32.67 | 32.91 | 234,823 | +0.12(+0.35%) |
Sep 16, 2009 | 32.92 | 33.69 | 32.71 | 32.79 | 567,257 | -0.13(-0.39%) |
Sep 15, 2009 | 32.73 | 33.25 | 32.38 | 32.92 | 352,708 | -0.05(-0.14%) |
Sep 14, 2009 | 32.71 | 33.08 | 32.23 | 32.97 | 188,901 | +0.13(+0.39%) |
Sep 11, 2009 | 32.89 | 33.03 | 32.45 | 32.84 | 151,786 | -0.15(-0.47%) |
Sep 10, 2009 | 32.93 | 33.27 | 32.59 | 32.99 | 270,300 | -0.07(-0.21%) |
Sep 09, 2009 | 32.79 | 33.26 | 32.60 | 33.06 | 311,226 | -0.12(-0.37%) |
Sep 08, 2009 | 33.04 | 33.42 | 32.34 | 33.19 | 223,484 | +0.10(+0.31%) |
Sep 04, 2009 | 33.55 | 33.55 | 32.70 | 33.08 | 114,302 | -0.13(-0.39%) |
Sep 03, 2009 | 32.80 | 33.24 | 32.41 | 33.21 | 154,078 | +0.51(+1.56%) |
Sep 02, 2009 | 33.18 | 33.53 | 32.49 | 32.70 | 257,197 | -0.73(-2.18%) |
Sep 01, 2009 | 33.75 | 34.51 | 33.33 | 33.43 | 344,699 | -0.66(-1.94%) |
Aug 31, 2009 | 33.71 | 34.33 | 33.71 | 34.09 | 855,183 | +0.05(+0.15%) |
Aug 28, 2009 | 33.78 | 34.60 | 33.68 | 34.04 | 233,809 | +0.43(+1.26%) |
Aug 27, 2009 | 32.93 | 33.68 | 32.79 | 33.62 | 183,702 | +0.59(+1.77%) |
Aug 26, 2009 | 32.35 | 33.11 | 32.27 | 33.03 | 150,300 | +0.55(+1.69%) |
Aug 25, 2009 | 31.88 | 32.65 | 31.72 | 32.48 | 207,424 | +0.79(+2.48%) |
Aug 24, 2009 | 31.85 | 32.51 | 31.60 | 31.70 | 254,758 | -0.15(-0.47%) |
Aug 21, 2009 | 32.04 | 32.86 | 31.56 | 31.85 | 218,777 | +0.30(+0.94%) |
Aug 20, 2009 | 30.54 | 31.56 | 30.15 | 31.55 | 187,903 | +1.02(+3.33%) |
Aug 19, 2009 | 30.25 | 30.63 | 29.95 | 30.53 | 128,636 | -0.26(-0.86%) |
Aug 18, 2009 | 30.74 | 30.99 | 30.38 | 30.80 | 175,905 | -0.07(-0.23%) |
Aug 17, 2009 | 30.96 | 31.13 | 30.67 | 30.87 | 169,761 | -0.73(-2.32%) |
Aug 14, 2009 | 30.51 | 31.78 | 30.51 | 31.60 | 512,545 | +0.79(+2.57%) |
Aug 13, 2009 | 30.53 | 31.30 | 30.35 | 30.81 | 281,234 | +0.01(+0.02%) |
Aug 12, 2009 | 30.27 | 31.14 | 30.27 | 30.80 | 356,892 | +0.12(+0.40%) |
Aug 11, 2009 | 30.20 | 31.58 | 30.02 | 30.68 | 3,358,153 | -2.69(-8.05%) |
Aug 10, 2009 | 33.49 | 33.74 | 33.08 | 33.37 | 135,555 | -0.35(-1.05%) |
Aug 07, 2009 | 34.74 | 34.98 | 33.21 | 33.72 | 300,007 | -0.38(-1.11%) |
Aug 06, 2009 | 36.23 | 36.35 | 33.22 | 34.10 | 453,894 | -0.97(-2.76%) |
Aug 05, 2009 | 34.61 | 35.67 | 34.15 | 35.07 | 167,284 | +0.57(+1.64%) |
Aug 04, 2009 | 33.41 | 34.89 | 33.41 | 34.50 | 110,329 | +0.92(+2.74%) |
Aug 03, 2009 | 33.82 | 33.93 | 32.87 | 33.58 | 94,629 | +0.27(+0.81%) |
Jul 31, 2009 | 33.01 | 34.29 | 32.95 | 33.31 | 169,961 | +0.24(+0.74%) |
Jul 30, 2009 | 32.97 | 33.38 | 32.61 | 33.06 | 213,782 | +0.51(+1.56%) |
Jul 29, 2009 | 32.70 | 32.99 | 32.50 | 32.55 | 104,864 | -0.29(-0.88%) |
Jul 28, 2009 | 32.52 | 32.95 | 32.37 | 32.84 | 87,340 | +0.22(+0.67%) |
Jul 27, 2009 | 31.71 | 32.65 | 31.70 | 32.63 | 85,128 | +0.76(+2.39%) |
Jul 24, 2009 | 31.74 | 31.94 | 31.47 | 31.87 | 1,509 | -0.10(-0.30%) |
Jul 23, 2009 | 31.23 | 32.64 | 31.12 | 31.96 | 114,575 | +0.55(+1.76%) |
Jul 22, 2009 | 30.48 | 31.54 | 30.44 | 31.41 | 400,663 | +0.90(+2.96%) |
Jul 21, 2009 | 30.47 | 30.62 | 30.07 | 30.51 | 128,859 | +0.10(+0.32%) |
Jul 20, 2009 | 30.22 | 30.53 | 29.88 | 30.41 | 124,841 | +0.48(+1.59%) |
Jul 17, 2009 | 29.85 | 30.27 | 29.50 | 29.93 | 156,619 | +0.21(+0.69%) |
Jul 16, 2009 | 29.22 | 29.84 | 28.99 | 29.73 | 94,579 | +0.24(+0.81%) |
Jul 15, 2009 | 28.49 | 29.53 | 28.38 | 29.49 | 195,656 | +1.15(+4.07%) |
Jul 14, 2009 | 28.16 | 28.52 | 27.30 | 28.34 | 85,264 | +0.05(+0.16%) |
Jul 13, 2009 | 27.83 | 28.34 | 27.75 | 28.29 | 129,958 | +0.62(+2.26%) |
Jul 10, 2009 | 27.76 | 27.97 | 27.29 | 27.67 | 114,007 | -0.17(-0.60%) |
Jul 09, 2009 | 28.57 | 28.76 | 27.70 | 27.83 | 155,852 | -0.49(-1.73%) |
Jul 08, 2009 | 28.76 | 28.97 | 27.70 | 28.32 | 203,227 | -0.21(-0.72%) |
Jul 07, 2009 | 29.73 | 29.95 | 28.47 | 28.53 | 263,774 | -1.17(-3.93%) |
Jul 06, 2009 | 30.45 | 30.65 | 29.30 | 29.69 | 300,101 | -0.84(-2.74%) |
Jul 02, 2009 | 31.20 | 31.59 | 30.04 | 30.53 | 241,030 | -1.22(-3.83%) |
Jul 01, 2009 | 31.65 | 32.21 | 31.52 | 31.75 | 161,859 | +0.55(+1.75%) |
Jun 30, 2009 | 31.23 | 31.72 | 30.98 | 31.20 | 177,242 | -0.03(-0.08%) |
Jun 29, 2009 | 31.05 | 31.32 | 30.40 | 31.23 | 218,424 | +0.27(+0.87%) |
Jun 26, 2009 | 30.61 | 31.03 | 30.36 | 30.96 | 373,524 | +0.23(+0.75%) |
Jun 25, 2009 | 30.31 | 30.79 | 30.24 | 30.73 | 249,756 | +0.44(+1.47%) |
Jun 24, 2009 | 29.69 | 30.57 | 29.31 | 30.28 | 428,422 | +1.03(+3.52%) |
Jun 23, 2009 | 28.80 | 29.57 | 28.46 | 29.25 | 336,698 | +0.99(+3.49%) |
Jun 22, 2009 | 29.49 | 29.75 | 28.26 | 28.26 | 279,947 | -1.33(-4.48%) |
Jun 19, 2009 | 29.63 | 30.06 | 29.19 | 29.59 | 332,814 | +0.27(+0.92%) |
Jun 18, 2009 | 28.41 | 29.35 | 28.08 | 29.32 | 272,082 | +0.91(+3.22%) |
Jun 17, 2009 | 27.72 | 28.86 | 27.64 | 28.41 | 285,707 | +0.70(+2.51%) |
Jun 16, 2009 | 28.00 | 28.02 | 27.43 | 27.71 | 222,130 | +0.06(+0.23%) |
Jun 15, 2009 | 27.90 | 28.14 | 27.12 | 27.65 | 189,076 | -0.44(-1.58%) |
Jun 12, 2009 | 27.46 | 28.37 | 27.44 | 28.09 | 407,810 | +0.67(+2.44%) |
Jun 11, 2009 | 29.27 | 29.34 | 27.39 | 27.42 | 226,000 | -1.84(-6.30%) |
Jun 10, 2009 | 30.44 | 30.45 | 28.82 | 29.26 | 205,005 | -0.75(-2.51%) |
Jun 09, 2009 | 29.82 | 30.74 | 29.82 | 30.02 | 172,886 | -0.28(-0.91%) |
Jun 08, 2009 | 30.20 | 30.65 | 29.98 | 30.29 | 291,605 | +0.30(+1.01%) |
Jun 05, 2009 | 30.69 | 30.76 | 29.66 | 29.99 | 188,437 | -0.29(-0.96%) |
Jun 04, 2009 | 30.27 | 30.66 | 29.80 | 30.28 | 209,428 | +0.43(+1.45%) |
Jun 03, 2009 | 29.05 | 30.01 | 28.70 | 29.85 | 176,393 | +0.58(+1.98%) |
Jun 02, 2009 | 29.68 | 29.89 | 29.06 | 29.27 | 290,884 | -0.49(-1.64%) |
Jun 01, 2009 | 29.49 | 30.56 | 29.26 | 29.76 | 265,633 | +0.86(+2.96%) |
May 29, 2009 | 28.70 | 29.54 | 28.32 | 28.90 | 276,957 | +0.34(+1.20%) |
May 28, 2009 | 28.70 | 29.12 | 28.05 | 28.56 | 233,311 | -0.01(-0.02%) |
May 27, 2009 | 29.55 | 29.78 | 28.45 | 28.57 | 511,993 | -1.06(-3.59%) |
May 26, 2009 | 28.17 | 29.88 | 28.17 | 29.63 | 226,932 | +1.46(+5.19%) |
May 22, 2009 | 28.07 | 28.65 | 27.95 | 28.17 | 305,507 | +0.21(+0.74%) |
May 21, 2009 | 27.26 | 28.37 | 27.06 | 27.96 | 255,687 | +0.23(+0.81%) |
May 20, 2009 | 27.29 | 28.10 | 27.16 | 27.74 | 230,440 | +0.63(+2.33%) |
May 19, 2009 | 26.86 | 27.60 | 26.38 | 27.11 | 214,565 | -0.15(-0.54%) |
May 18, 2009 | 26.36 | 27.38 | 26.24 | 27.25 | 137,940 | +1.20(+4.60%) |
May 15, 2009 | 26.45 | 26.45 | 25.77 | 26.06 | 249,801 | -0.45(-1.70%) |
May 14, 2009 | 25.93 | 26.85 | 25.48 | 26.51 | 200,090 | +1.01(+3.97%) |
May 13, 2009 | 25.80 | 26.24 | 25.26 | 25.49 | 138,356 | -0.92(-3.49%) |
May 12, 2009 | 27.20 | 27.20 | 25.91 | 26.42 | 205,202 | -0.14(-0.51%) |
May 11, 2009 | 26.41 | 27.00 | 26.27 | 26.55 | 164,561 | -0.63(-2.32%) |
May 08, 2009 | 26.28 | 27.56 | 26.28 | 27.18 | 203,337 | +1.48(+5.74%) |
May 07, 2009 | 26.66 | 26.66 | 24.91 | 25.71 | 304,785 | -0.61(-2.32%) |
May 06, 2009 | 27.25 | 27.65 | 25.89 | 26.32 | 250,036 | -0.62(-2.32%) |
May 05, 2009 | 28.04 | 28.04 | 26.47 | 26.94 | 193,299 | -1.29(-4.58%) |
May 04, 2009 | 27.99 | 28.30 | 27.75 | 28.24 | 299,050 | +0.88(+3.23%) |
May 01, 2009 | 27.97 | 28.12 | 27.16 | 27.36 | 317,081 | -0.82(-2.93%) |
Apr 30, 2009 | 28.48 | 28.66 | 27.82 | 28.18 | 235,427 | -0.09(-0.32%) |
Apr 29, 2009 | 27.44 | 28.55 | 27.16 | 28.27 | 288,972 | +1.19(+4.38%) |
Apr 28, 2009 | 27.30 | 28.12 | 26.86 | 27.09 | 218,210 | -0.23(-0.85%) |
Apr 27, 2009 | 27.11 | 28.08 | 26.62 | 27.32 | 246,977 | -0.90(-3.20%) |
Apr 24, 2009 | 28.36 | 28.82 | 27.68 | 28.22 | 278,829 | -0.19(-0.66%) |
Apr 23, 2009 | 27.70 | 28.50 | 27.12 | 28.41 | 260,178 | +0.51(+1.82%) |
Apr 22, 2009 | 27.42 | 28.86 | 26.94 | 27.90 | 307,757 | -0.57(-2.01%) |
Apr 21, 2009 | 26.73 | 28.57 | 26.71 | 28.47 | 344,469 | +1.48(+5.46%) |
Apr 20, 2009 | 27.12 | 27.75 | 26.84 | 27.00 | 244,267 | -0.95(-3.41%) |
Apr 17, 2009 | 28.33 | 28.56 | 27.41 | 27.95 | 237,220 | -0.23(-0.82%) |
Apr 16, 2009 | 27.72 | 28.57 | 26.60 | 28.18 | 233,243 | +0.46(+1.65%) |
Apr 15, 2009 | 25.84 | 27.75 | 25.84 | 27.72 | 248,413 | +1.75(+6.72%) |
Apr 14, 2009 | 27.78 | 27.91 | 25.37 | 25.98 | 246,925 | -2.43(-8.57%) |
Apr 13, 2009 | 28.70 | 28.70 | 27.87 | 28.41 | 258,425 | -0.09(-0.32%) |
Apr 09, 2009 | 27.25 | 28.66 | 26.67 | 28.50 | 445,274 | +1.89(+7.09%) |
Apr 08, 2009 | 25.90 | 26.69 | 25.68 | 26.62 | 297,735 | +0.89(+3.46%) |
Apr 07, 2009 | 26.74 | 26.99 | 25.52 | 25.73 | 133,444 | -1.73(-6.29%) |
Apr 06, 2009 | 26.49 | 27.80 | 26.01 | 27.45 | 250,070 | +0.46(+1.69%) |
Apr 03, 2009 | 25.37 | 27.00 | 25.00 | 27.00 | 256,508 | +1.60(+6.29%) |
Apr 02, 2009 | 24.09 | 25.91 | 23.96 | 25.40 | 201,608 | +1.87(+7.97%) |
Apr 01, 2009 | 23.29 | 24.08 | 22.91 | 23.52 | 271,142 | -0.21(-0.90%) |
Mar 31, 2009 | 23.06 | 24.99 | 22.60 | 23.74 | 335,184 | +0.94(+4.13%) |
Mar 30, 2009 | 23.03 | 23.20 | 22.25 | 22.80 | 213,340 | -1.24(-5.15%) |
Mar 26, 2009 | 23.35 | 24.03 | 21.60 | 24.03 | 338,092 | +0.97(+4.19%) |
Mar 25, 2009 | 22.71 | 23.38 | 21.90 | 23.07 | 330,218 | +0.59(+2.64%) |
Mar 24, 2009 | 23.72 | 24.30 | 22.25 | 22.47 | 293,494 | -1.93(-7.92%) |
Mar 23, 2009 | 22.76 | 24.44 | 22.63 | 24.41 | 190,051 | +2.59(+11.87%) |
Mar 20, 2009 | 23.42 | 23.52 | 21.82 | 21.82 | 289,464 | -1.57(-6.69%) |
Mar 19, 2009 | 24.25 | 24.41 | 22.67 | 23.38 | 233,187 | -0.45(-1.90%) |
Mar 18, 2009 | 22.25 | 24.06 | 21.70 | 23.84 | 231,006 | +1.29(+5.72%) |
Mar 17, 2009 | 20.90 | 22.56 | 20.87 | 22.54 | 273,619 | +1.52(+7.23%) |
Mar 16, 2009 | 22.80 | 23.10 | 20.81 | 21.02 | 321,417 | -1.78(-7.80%) |
Mar 13, 2009 | 22.65 | 23.05 | 22.30 | 22.80 | 0 | +0.18(+0.80%) |
Mar 12, 2009 | 20.81 | 22.69 | 20.57 | 22.62 | 219,056 | +1.44(+6.78%) |
Mar 11, 2009 | 20.84 | 21.82 | 20.12 | 21.19 | 264,511 | +0.53(+2.59%) |
Mar 10, 2009 | 19.75 | 20.82 | 19.52 | 20.65 | 341,341 | +1.42(+7.37%) |
Mar 09, 2009 | 19.31 | 19.89 | 18.68 | 19.23 | 260,198 | -0.23(-1.16%) |
Mar 06, 2009 | 20.06 | 20.18 | 18.22 | 19.46 | 0 | -0.17(-0.89%) |
Mar 05, 2009 | 20.13 | 20.52 | 19.37 | 19.63 | 195,594 | -1.19(-5.69%) |
Mar 04, 2009 | 21.00 | 21.40 | 20.05 | 20.82 | 271,902 | -0.03(-0.12%) |
Mar 02, 2009 | 22.13 | 22.55 | 20.63 | 20.84 | 267,718 | -1.31(-5.93%) |
Feb 27, 2009 | 21.24 | 23.27 | 21.24 | 22.16 | 0 | +0.47(+2.17%) |
Feb 26, 2009 | 23.54 | 23.58 | 21.39 | 21.69 | 325,556 | -1.14(-4.99%) |
Feb 25, 2009 | 24.07 | 24.11 | 21.86 | 22.83 | 503,110 | -1.71(-6.98%) |
Feb 24, 2009 | 23.24 | 25.02 | 23.03 | 24.54 | 412,387 | +1.89(+8.36%) |
Feb 23, 2009 | 24.16 | 24.16 | 22.54 | 22.65 | 167,045 | -1.37(-5.69%) |
Feb 20, 2009 | 22.41 | 24.43 | 22.33 | 24.01 | 306,187 | +1.23(+5.40%) |
Feb 19, 2009 | 23.55 | 23.77 | 22.78 | 22.78 | 192,208 | -0.51(-2.18%) |
Feb 18, 2009 | 23.38 | 23.76 | 22.62 | 23.29 | 288,674 | +0.26(+1.12%) |
Feb 17, 2009 | 23.52 | 23.83 | 22.62 | 23.03 | 244,798 | -1.17(-4.82%) |
Feb 13, 2009 | 25.84 | 25.84 | 24.08 | 24.20 | 329,631 | -1.82(-6.98%) |
Feb 12, 2009 | 25.31 | 26.14 | 24.70 | 26.02 | 263,552 | +0.25(+0.97%) |
Feb 11, 2009 | 25.89 | 26.15 | 25.19 | 25.77 | 277,594 | -0.05(-0.17%) |
Feb 10, 2009 | 27.49 | 27.69 | 25.62 | 25.81 | 247,789 | -1.96(-7.05%) |
Feb 09, 2009 | 27.81 | 28.27 | 26.87 | 27.77 | 245,676 | -0.23(-0.81%) |
Feb 06, 2009 | 26.44 | 28.12 | 26.28 | 27.99 | 186,861 | +1.33(+4.98%) |
Feb 05, 2009 | 27.07 | 27.07 | 25.88 | 26.67 | 370,105 | -0.71(-2.61%) |
Feb 04, 2009 | 28.30 | 28.85 | 27.28 | 27.38 | 230,558 | -0.92(-3.25%) |
Feb 03, 2009 | 29.28 | 29.28 | 28.00 | 28.30 | 290,398 | -0.48(-1.66%) |
Feb 02, 2009 | 27.58 | 28.99 | 27.32 | 28.78 | 308,128 | +1.15(+4.15%) |
Jan 30, 2009 | 28.26 | 29.11 | 27.19 | 27.63 | 0 | -0.64(-2.28%) |
Jan 29, 2009 | 29.53 | 29.66 | 27.99 | 28.28 | 266,711 | -1.59(-5.33%) |
Jan 28, 2009 | 28.90 | 29.87 | 28.44 | 29.87 | 101,509 | +1.60(+5.67%) |
Jan 27, 2009 | 27.71 | 28.34 | 27.54 | 28.26 | 247,039 | +0.57(+2.05%) |
Jan 26, 2009 | 27.38 | 28.13 | 26.80 | 27.70 | 345,892 | +0.89(+3.32%) |
Jan 23, 2009 | 26.05 | 27.72 | 25.64 | 26.81 | 350,243 | +0.60(+2.29%) |
Jan 22, 2009 | 26.06 | 27.21 | 25.53 | 26.21 | 277,912 | -0.48(-1.81%) |
Jan 21, 2009 | 25.28 | 26.74 | 24.26 | 26.69 | 297,330 | +2.09(+8.51%) |
Jan 20, 2009 | 26.94 | 26.94 | 24.55 | 24.60 | 242,530 | -2.53(-9.31%) |
Jan 16, 2009 | 25.78 | 27.14 | 25.60 | 27.12 | 334,023 | +1.52(+5.94%) |
Jan 15, 2009 | 24.48 | 25.97 | 23.83 | 25.60 | 290,103 | +1.09(+4.44%) |
Jan 14, 2009 | 24.03 | 25.12 | 23.83 | 24.52 | 484,009 | +0.08(+0.32%) |
Jan 13, 2009 | 24.65 | 25.22 | 24.22 | 24.44 | 526,383 | -0.17(-0.68%) |
Jan 12, 2009 | 26.07 | 26.30 | 24.46 | 24.61 | 378,079 | -1.51(-5.80%) |
Jan 09, 2009 | 26.78 | 27.50 | 26.05 | 26.12 | 616,306 | -0.61(-2.29%) |
Jan 08, 2009 | 26.54 | 27.12 | 26.33 | 26.73 | 541,739 | +0.02(+0.07%) |
Jan 07, 2009 | 27.72 | 27.81 | 26.28 | 26.71 | 560,078 | -1.32(-4.71%) |
Jan 06, 2009 | 28.27 | 28.50 | 26.61 | 28.03 | 422,053 | +0.10(+0.35%) |
Jan 05, 2009 | 28.08 | 28.40 | 27.15 | 27.94 | 200,462 | -0.03(-0.09%) |
Jan 02, 2009 | 28.86 | 29.17 | 27.96 | 27.96 | 0 | -0.81(-2.80%) |