Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 33.87 | 33.96 | 33.54 | 33.73 | 2,120,360 | -0.19(-0.55%) |
Feb 25, 2010 | 33.36 | 33.94 | 33.07 | 33.91 | 2,023,058 | +0.09(+0.28%) |
Feb 24, 2010 | 33.34 | 33.84 | 33.33 | 33.82 | 1,901,508 | +0.52(+1.55%) |
Feb 23, 2010 | 33.78 | 33.84 | 33.23 | 33.30 | 2,169,255 | -0.59(-1.74%) |
Feb 22, 2010 | 33.89 | 33.96 | 33.75 | 33.89 | 1,256,890 | +0.14(+0.41%) |
Feb 19, 2010 | 33.54 | 33.90 | 33.35 | 33.75 | 1,541,926 | +0.10(+0.30%) |
Feb 18, 2010 | 33.23 | 33.74 | 33.23 | 33.65 | 1,399,001 | +0.25(+0.75%) |
Feb 17, 2010 | 33.46 | 33.70 | 33.14 | 33.40 | 1,650,298 | +0.05(+0.14%) |
Feb 16, 2010 | 32.48 | 33.36 | 32.68 | 33.36 | 2,329,849 | +0.88(+2.70%) |
Feb 12, 2010 | 32.23 | 32.48 | 32.48 | 32.48 | 3,516,371 | -0.04(-0.11%) |
Feb 11, 2010 | 32.36 | 32.53 | 31.95 | 32.51 | 2,273,322 | +0.17(+0.51%) |
Feb 10, 2010 | 32.45 | 32.63 | 32.15 | 32.35 | 2,366,664 | -0.18(-0.54%) |
Feb 09, 2010 | 32.44 | 32.73 | 32.18 | 32.52 | 2,231,717 | +0.42(+1.32%) |
Feb 08, 2010 | 32.33 | 32.80 | 31.62 | 32.10 | 2,721,386 | -0.56(-1.72%) |
Feb 05, 2010 | 32.62 | 32.75 | 31.94 | 32.66 | 3,354,174 | +0.04(+0.11%) |
Feb 04, 2010 | 33.63 | 33.71 | 32.62 | 32.63 | 3,226,062 | -1.20(-3.55%) |
Feb 03, 2010 | 34.01 | 34.12 | 33.74 | 33.83 | 1,063,913 | -0.40(-1.16%) |
Feb 02, 2010 | 33.61 | 34.24 | 33.47 | 34.22 | 1,760,480 | +0.73(+2.19%) |
Feb 01, 2010 | 33.14 | 33.68 | 33.12 | 33.49 | 1,883,056 | +0.46(+1.38%) |
Jan 29, 2010 | 33.34 | 33.72 | 32.93 | 33.03 | 2,809,855 | -0.15(-0.45%) |
Jan 28, 2010 | 33.74 | 33.85 | 32.75 | 33.18 | 1,900,548 | -0.42(-1.24%) |
Jan 27, 2010 | 33.18 | 33.65 | 33.08 | 33.60 | 2,561,487 | +0.31(+0.94%) |
Jan 26, 2010 | 33.21 | 33.87 | 33.20 | 33.28 | 1,958,605 | -0.05(-0.14%) |
Jan 25, 2010 | 33.39 | 33.65 | 33.16 | 33.33 | 1,900,287 | +0.33(+1.01%) |
Jan 22, 2010 | 34.09 | 34.43 | 32.95 | 32.99 | 3,123,430 | -1.35(-3.93%) |
Jan 21, 2010 | 35.47 | 35.47 | 33.99 | 34.34 | 2,710,946 | -0.38(-1.09%) |
Jan 20, 2010 | 35.05 | 35.13 | 34.45 | 34.72 | 2,182,898 | -0.52(-1.47%) |
Jan 19, 2010 | 34.24 | 35.26 | 34.23 | 35.24 | 2,250,517 | +0.88(+2.55%) |
Jan 15, 2010 | 34.84 | 34.36 | 34.36 | 34.36 | 1,817,744 | -0.65(-1.85%) |
Jan 14, 2010 | 34.86 | 35.11 | 34.69 | 35.01 | 1,385,592 | -0.01(-0.03%) |
Jan 13, 2010 | 34.84 | 35.10 | 34.64 | 35.02 | 1,695,877 | +0.28(+0.80%) |
Jan 12, 2010 | 34.78 | 35.04 | 34.63 | 34.74 | 1,695,151 | -0.28(-0.79%) |
Jan 11, 2010 | 35.26 | 35.26 | 34.81 | 35.02 | 1,505,791 | +0.03(+0.08%) |
Jan 08, 2010 | 34.84 | 35.04 | 34.74 | 34.99 | 1,255,408 | -0.03(-0.08%) |
Jan 07, 2010 | 34.66 | 35.10 | 34.43 | 35.02 | 2,143,418 | +0.26(+0.74%) |
Jan 06, 2010 | 34.53 | 34.81 | 34.27 | 34.76 | 1,434,046 | +0.24(+0.70%) |
Jan 05, 2010 | 34.37 | 34.56 | 33.96 | 34.52 | 2,139,280 | +0.18(+0.54%) |
Jan 04, 2010 | 33.98 | 34.44 | 33.79 | 34.33 | 2,394,092 | +0.77(+2.28%) |
Dec 31, 2009 | 33.90 | 33.57 | 33.57 | 33.57 | 1,016,620 | -0.24(-0.71%) |
Dec 30, 2009 | 33.61 | 33.81 | 33.51 | 33.81 | 812,987 | -0.04(-0.11%) |
Dec 29, 2009 | 33.70 | 34.00 | 33.60 | 33.84 | 1,078,782 | +0.18(+0.52%) |
Dec 28, 2009 | 33.78 | 33.85 | 33.59 | 33.67 | 892,817 | -0.13(-0.38%) |
Dec 24, 2009 | 33.54 | 33.87 | 33.54 | 33.80 | 638,604 | +0.30(+0.88%) |
Dec 23, 2009 | 33.42 | 33.55 | 33.24 | 33.50 | 1,268,303 | +0.18(+0.53%) |
Dec 22, 2009 | 33.29 | 33.59 | 33.27 | 33.33 | 1,541,846 | +0.02(+0.06%) |
Dec 21, 2009 | 33.44 | 33.76 | 33.28 | 33.31 | 2,108,783 | -0.05(-0.14%) |
Dec 18, 2009 | 33.21 | 33.43 | 33.02 | 33.36 | 3,374,097 | +0.26(+0.78%) |
Dec 17, 2009 | 32.86 | 33.41 | 32.86 | 33.10 | 1,739,179 | -0.13(-0.39%) |
Dec 16, 2009 | 33.33 | 33.57 | 33.12 | 33.23 | 2,232,800 | +0.08(+0.25%) |
Dec 15, 2009 | 33.00 | 33.30 | 32.93 | 33.14 | 2,020,863 | -0.08(-0.25%) |
Dec 14, 2009 | 33.22 | 33.31 | 33.18 | 33.23 | 2,127,444 | +0.37(+1.12%) |
Dec 11, 2009 | 32.79 | 32.89 | 32.57 | 32.86 | 1,632,733 | +0.14(+0.42%) |
Dec 10, 2009 | 32.50 | 32.78 | 32.43 | 32.72 | 1,411,098 | +0.35(+1.08%) |
Dec 09, 2009 | 32.28 | 32.40 | 32.08 | 32.37 | 1,774,373 | +0.03(+0.09%) |
Dec 08, 2009 | 32.43 | 32.61 | 32.18 | 32.34 | 2,388,234 | -0.33(-1.02%) |
Dec 07, 2009 | 32.74 | 33.04 | 32.58 | 32.67 | 1,914,697 | -0.06(-0.20%) |
Dec 04, 2009 | 32.82 | 33.09 | 32.34 | 32.74 | 2,900,735 | +0.25(+0.77%) |
Dec 03, 2009 | 32.90 | 33.22 | 32.42 | 32.49 | 1,940,446 | -0.37(-1.12%) |
Dec 02, 2009 | 32.86 | 33.22 | 32.76 | 32.86 | 1,486,580 | -0.12(-0.36%) |
Dec 01, 2009 | 33.05 | 33.27 | 32.81 | 32.98 | 1,657,334 | +0.27(+0.82%) |
Nov 30, 2009 | 32.43 | 32.74 | 32.21 | 32.71 | 2,532,534 | +0.39(+1.20%) |
Nov 27, 2009 | 32.27 | 32.75 | 32.20 | 32.32 | 1,268,551 | -0.92(-2.78%) |
Nov 25, 2009 | 33.17 | 33.27 | 32.75 | 33.24 | 1,080,331 | +0.37(+1.12%) |
Nov 24, 2009 | 33.18 | 33.18 | 32.69 | 32.87 | 2,141,590 | -0.29(-0.86%) |
Nov 23, 2009 | 33.36 | 33.48 | 32.98 | 33.16 | 1,555,674 | +0.38(+1.16%) |
Nov 20, 2009 | 32.89 | 33.00 | 32.59 | 32.78 | 2,116,551 | -0.36(-1.09%) |
Nov 19, 2009 | 33.19 | 33.36 | 33.03 | 33.14 | 2,513,948 | -0.30(-0.88%) |
Nov 18, 2009 | 33.24 | 33.44 | 33.08 | 33.44 | 1,964,181 | +0.13(+0.39%) |
Nov 17, 2009 | 33.38 | 33.45 | 33.12 | 33.31 | 1,653,913 | -0.12(-0.36%) |
Nov 16, 2009 | 33.09 | 33.68 | 33.05 | 33.43 | 1,982,810 | +0.66(+2.03%) |
Nov 13, 2009 | 32.80 | 32.99 | 32.57 | 32.76 | 2,128,804 | -0.14(-0.42%) |
Nov 12, 2009 | 32.93 | 33.13 | 32.54 | 32.90 | 2,583,294 | -0.26(-0.78%) |
Nov 11, 2009 | 33.03 | 33.36 | 32.76 | 33.16 | 1,516,183 | +0.34(+1.04%) |
Nov 10, 2009 | 32.50 | 33.03 | 32.44 | 32.82 | 1,767,748 | +0.06(+0.17%) |
Nov 09, 2009 | 32.17 | 32.77 | 32.15 | 32.76 | 1,874,373 | +0.81(+2.54%) |
Nov 06, 2009 | 31.62 | 32.12 | 31.18 | 31.95 | 1,411,324 | +0.00(+0.00%) |
Nov 05, 2009 | 31.59 | 31.98 | 31.46 | 31.95 | 2,321,594 | +0.59(+1.88%) |
Nov 04, 2009 | 31.85 | 32.17 | 31.30 | 31.36 | 2,316,667 | -0.21(-0.67%) |
Nov 03, 2009 | 31.06 | 31.83 | 30.53 | 31.57 | 2,391,653 | +0.27(+0.86%) |
Nov 02, 2009 | 31.95 | 31.95 | 30.84 | 31.30 | 3,096,643 | +0.74(+2.42%) |
Oct 30, 2009 | 31.45 | 31.59 | 30.54 | 30.57 | 4,139,473 | -1.17(-3.69%) |
Oct 29, 2009 | 31.37 | 31.74 | 31.27 | 31.74 | 3,262,560 | +0.74(+2.38%) |
Oct 28, 2009 | 31.98 | 32.07 | 31.00 | 31.00 | 3,160,233 | -1.00(-3.12%) |
Oct 27, 2009 | 32.55 | 32.85 | 31.91 | 32.00 | 2,583,978 | -0.60(-1.84%) |
Oct 26, 2009 | 33.15 | 33.60 | 32.50 | 32.60 | 2,311,695 | -0.54(-1.62%) |
Oct 23, 2009 | 33.28 | 33.36 | 32.97 | 33.13 | 2,320,530 | -0.57(-1.70%) |
Oct 22, 2009 | 32.52 | 33.79 | 32.48 | 33.71 | 2,337,812 | +1.26(+3.87%) |
Oct 21, 2009 | 32.75 | 33.36 | 32.41 | 32.45 | 1,694,569 | -0.44(-1.35%) |
Oct 20, 2009 | 32.75 | 32.98 | 32.73 | 32.89 | 1,276,500 | -0.58(-1.74%) |
Oct 19, 2009 | 33.31 | 33.56 | 33.15 | 33.48 | 1,025,325 | +0.33(+1.00%) |
Oct 16, 2009 | 33.23 | 33.36 | 32.85 | 33.14 | 2,194,960 | -0.63(-1.86%) |
Oct 15, 2009 | 32.77 | 33.77 | 32.77 | 33.77 | 2,308,091 | +0.70(+2.12%) |
Oct 14, 2009 | 32.63 | 33.14 | 32.42 | 33.07 | 1,926,700 | +0.96(+2.99%) |
Oct 13, 2009 | 32.21 | 32.37 | 31.93 | 32.11 | 1,565,110 | -0.30(-0.91%) |
Oct 12, 2009 | 32.44 | 32.53 | 32.31 | 32.40 | 1,342,339 | +0.26(+0.80%) |
Oct 09, 2009 | 32.11 | 32.39 | 31.91 | 32.15 | 1,742,543 | -0.10(-0.31%) |
Oct 08, 2009 | 32.27 | 32.56 | 31.98 | 32.25 | 2,164,020 | +0.11(+0.34%) |
Oct 07, 2009 | 32.03 | 32.24 | 31.79 | 32.14 | 1,515,695 | +0.06(+0.20%) |
Oct 06, 2009 | 31.72 | 32.24 | 31.65 | 32.07 | 1,784,686 | +0.59(+1.88%) |
Oct 05, 2009 | 30.98 | 31.48 | 30.80 | 31.48 | 2,187,794 | +0.53(+1.70%) |
Oct 02, 2009 | 30.37 | 31.28 | 30.26 | 30.95 | 2,462,246 | +0.07(+0.24%) |
Oct 01, 2009 | 31.36 | 31.58 | 30.84 | 30.88 | 3,513,463 | -0.75(-2.36%) |
Sep 30, 2009 | 31.85 | 31.99 | 31.28 | 31.63 | 2,596,873 | -0.18(-0.55%) |
Sep 29, 2009 | 31.89 | 32.32 | 31.63 | 31.80 | 1,994,892 | +0.28(+0.88%) |
Sep 28, 2009 | 31.01 | 31.91 | 30.94 | 31.53 | 1,682,472 | +0.57(+1.85%) |
Sep 25, 2009 | 30.94 | 31.42 | 30.84 | 30.95 | 1,960,367 | -0.06(-0.21%) |
Sep 24, 2009 | 31.84 | 32.03 | 30.94 | 31.02 | 3,117,684 | -0.64(-2.01%) |
Sep 23, 2009 | 32.00 | 32.31 | 31.63 | 31.66 | 3,088,248 | -0.37(-1.15%) |
Sep 22, 2009 | 32.23 | 32.42 | 31.85 | 32.03 | 2,533,263 | -0.05(-0.14%) |
Sep 21, 2009 | 31.60 | 32.24 | 31.29 | 32.07 | 3,006,728 | -0.06(-0.17%) |
Sep 18, 2009 | 32.29 | 32.32 | 31.93 | 32.13 | 3,437,499 | -0.10(-0.32%) |
Sep 17, 2009 | 32.55 | 32.77 | 31.93 | 32.23 | 3,160,127 | +0.35(+1.09%) |
Sep 16, 2009 | 31.81 | 32.64 | 31.58 | 31.88 | 2,504,873 | +0.13(+0.41%) |
Sep 15, 2009 | 31.47 | 31.85 | 31.37 | 31.75 | 1,969,640 | +0.19(+0.61%) |
Sep 14, 2009 | 31.00 | 31.61 | 30.82 | 31.55 | 1,758,476 | +0.36(+1.15%) |
Sep 11, 2009 | 31.47 | 31.73 | 31.09 | 31.19 | 1,944,982 | -0.26(-0.82%) |
Sep 10, 2009 | 31.28 | 31.53 | 30.75 | 31.45 | 2,310,994 | +0.26(+0.83%) |
Sep 09, 2009 | 30.88 | 31.35 | 30.70 | 31.19 | 1,883,635 | +0.33(+1.08%) |
Sep 08, 2009 | 30.47 | 30.86 | 30.22 | 30.86 | 2,050,384 | +0.55(+1.83%) |
Sep 04, 2009 | 30.40 | 30.40 | 29.91 | 30.31 | 1,982,159 | -0.06(-0.18%) |
Sep 03, 2009 | 30.01 | 30.46 | 29.87 | 30.36 | 2,098,636 | +0.40(+1.33%) |
Sep 02, 2009 | 30.20 | 30.38 | 29.91 | 29.97 | 2,958,857 | -0.41(-1.34%) |
Sep 01, 2009 | 31.33 | 31.55 | 30.26 | 30.37 | 3,224,193 | -1.16(-3.69%) |
Aug 31, 2009 | 31.25 | 31.54 | 31.08 | 31.54 | 1,615,348 | +0.02(+0.06%) |
Aug 28, 2009 | 31.50 | 31.74 | 31.26 | 31.52 | 1,588,215 | +0.04(+0.12%) |
Aug 27, 2009 | 31.31 | 31.64 | 30.96 | 31.48 | 1,668,380 | +0.15(+0.47%) |
Aug 26, 2009 | 31.41 | 31.55 | 31.15 | 31.33 | 2,263,071 | -0.18(-0.56%) |
Aug 25, 2009 | 31.17 | 31.74 | 31.08 | 31.51 | 2,985,650 | +0.60(+1.94%) |
Aug 24, 2009 | 30.84 | 31.29 | 30.76 | 30.91 | 2,233,060 | +0.30(+0.97%) |
Aug 21, 2009 | 29.81 | 30.71 | 29.52 | 30.61 | 2,557,254 | +1.19(+4.05%) |
Aug 20, 2009 | 29.04 | 29.48 | 29.04 | 29.42 | 1,174,466 | +0.27(+0.92%) |
Aug 19, 2009 | 28.46 | 29.39 | 28.26 | 29.15 | 1,551,374 | +0.23(+0.80%) |
Aug 18, 2009 | 28.77 | 28.95 | 28.61 | 28.92 | 1,241,006 | +0.30(+1.04%) |
Aug 17, 2009 | 28.79 | 29.08 | 28.57 | 28.63 | 1,839,772 | -0.93(-3.16%) |
Aug 14, 2009 | 29.91 | 29.97 | 29.28 | 29.56 | 1,800,789 | -0.43(-1.45%) |
Aug 13, 2009 | 29.68 | 30.15 | 29.59 | 29.99 | 1,649,230 | +0.48(+1.63%) |
Aug 12, 2009 | 28.39 | 29.78 | 28.39 | 29.51 | 2,335,397 | +0.87(+3.03%) |
Aug 11, 2009 | 29.34 | 29.35 | 28.62 | 28.65 | 2,899,348 | -0.88(-2.97%) |
Aug 10, 2009 | 29.25 | 29.62 | 29.05 | 29.52 | 1,877,487 | +0.24(+0.82%) |
Aug 07, 2009 | 29.23 | 29.62 | 28.76 | 29.28 | 3,264,358 | +0.27(+0.93%) |
Aug 06, 2009 | 29.96 | 30.02 | 28.69 | 29.01 | 3,319,682 | -0.68(-2.31%) |
Aug 05, 2009 | 29.87 | 29.87 | 29.01 | 29.70 | 2,566,177 | -0.06(-0.22%) |
Aug 04, 2009 | 29.44 | 29.88 | 29.37 | 29.76 | 2,542,015 | +0.15(+0.51%) |
Aug 03, 2009 | 27.93 | 29.63 | 27.93 | 29.61 | 3,431,072 | +1.89(+6.81%) |
Jul 31, 2009 | 27.32 | 27.85 | 27.06 | 27.72 | 2,117,966 | +0.36(+1.32%) |
Jul 30, 2009 | 27.08 | 27.60 | 26.76 | 27.36 | 2,192,563 | +0.60(+2.24%) |
Jul 29, 2009 | 26.96 | 27.08 | 26.32 | 26.76 | 1,644,077 | -0.33(-1.23%) |
Jul 28, 2009 | 27.25 | 27.39 | 26.94 | 27.09 | 1,735,327 | -0.31(-1.12%) |
Jul 27, 2009 | 27.20 | 27.56 | 27.09 | 27.40 | 1,697,767 | +0.31(+1.13%) |
Jul 24, 2009 | 26.70 | 27.14 | 26.59 | 27.09 | 568 | +0.28(+1.03%) |
Jul 23, 2009 | 25.93 | 26.93 | 25.78 | 26.82 | 2,440,515 | +0.90(+3.49%) |
Jul 22, 2009 | 25.45 | 26.25 | 25.45 | 25.91 | 1,725,976 | +0.16(+0.61%) |
Jul 21, 2009 | 25.76 | 26.12 | 25.53 | 25.76 | 1,702,118 | +0.08(+0.32%) |
Jul 20, 2009 | 25.45 | 25.71 | 25.42 | 25.67 | 1,873,051 | +0.38(+1.50%) |
Jul 17, 2009 | 25.42 | 25.50 | 25.06 | 25.29 | 1,518,373 | -0.16(-0.62%) |
Jul 16, 2009 | 25.37 | 25.57 | 25.09 | 25.45 | 2,253,651 | +0.07(+0.29%) |
Jul 15, 2009 | 24.62 | 25.52 | 24.62 | 25.38 | 3,964,434 | +1.03(+4.21%) |
Jul 14, 2009 | 24.67 | 24.70 | 24.17 | 24.35 | 2,377,222 | -0.25(-1.01%) |
Jul 13, 2009 | 24.12 | 24.63 | 24.00 | 24.60 | 3,184,402 | +0.82(+3.46%) |
Jul 10, 2009 | 23.59 | 23.90 | 23.44 | 23.78 | 2,385,140 | -0.01(-0.04%) |
Jul 09, 2009 | 23.90 | 24.10 | 23.62 | 23.79 | 2,656,851 | +0.08(+0.35%) |
Jul 08, 2009 | 24.09 | 24.15 | 23.34 | 23.70 | 4,743,175 | -0.26(-1.08%) |
Jul 07, 2009 | 24.25 | 24.43 | 23.95 | 23.96 | 3,487,657 | -0.63(-2.55%) |
Jul 06, 2009 | 24.01 | 24.59 | 23.90 | 24.59 | 3,248,572 | +0.54(+2.23%) |
Jul 02, 2009 | 24.74 | 24.96 | 24.06 | 24.06 | 2,693,260 | -1.27(-5.00%) |
Jul 01, 2009 | 25.41 | 25.55 | 25.22 | 25.32 | 2,378,202 | +0.02(+0.07%) |
Jun 30, 2009 | 25.37 | 25.46 | 24.65 | 25.30 | 3,286,497 | -0.04(-0.15%) |
Jun 29, 2009 | 25.19 | 25.42 | 24.82 | 25.34 | 2,235,804 | +0.25(+0.99%) |
Jun 26, 2009 | 25.40 | 25.44 | 24.94 | 25.09 | 2,137,607 | -0.36(-1.41%) |
Jun 25, 2009 | 24.84 | 25.46 | 24.83 | 25.45 | 2,865,646 | +0.83(+3.38%) |
Jun 24, 2009 | 24.76 | 25.17 | 24.43 | 24.62 | 2,822,040 | -0.12(-0.49%) |
Jun 23, 2009 | 24.64 | 24.97 | 24.50 | 24.74 | 4,009,241 | +0.23(+0.94%) |
Jun 22, 2009 | 25.03 | 25.13 | 24.50 | 24.51 | 4,111,885 | -0.82(-3.24%) |
Jun 19, 2009 | 25.58 | 25.59 | 24.98 | 25.33 | 3,274,138 | +0.21(+0.85%) |
Jun 18, 2009 | 24.83 | 25.43 | 24.83 | 25.12 | 3,349,180 | +0.27(+1.08%) |
Jun 17, 2009 | 25.14 | 25.27 | 24.74 | 24.85 | 2,517,438 | -0.29(-1.14%) |
Jun 16, 2009 | 25.38 | 25.74 | 25.11 | 25.14 | 3,161,982 | -0.70(-2.70%) |
Jun 15, 2009 | 25.75 | 25.91 | 25.30 | 25.83 | 2,552,284 | -0.14(-0.55%) |
Jun 12, 2009 | 26.04 | 26.04 | 25.58 | 25.98 | 1,737,886 | -0.06(-0.25%) |
Jun 11, 2009 | 25.93 | 26.39 | 25.67 | 26.04 | 4,108,591 | +0.10(+0.39%) |
Jun 10, 2009 | 26.35 | 26.35 | 25.59 | 25.94 | 2,586,835 | +0.04(+0.14%) |
Jun 09, 2009 | 25.76 | 25.97 | 25.52 | 25.90 | 2,252,701 | +0.12(+0.47%) |
Jun 08, 2009 | 25.49 | 25.98 | 25.26 | 25.78 | 2,177,358 | +0.21(+0.83%) |
Jun 05, 2009 | 26.60 | 26.74 | 25.52 | 25.57 | 2,965,823 | -0.42(-1.63%) |
Jun 04, 2009 | 25.61 | 26.05 | 25.37 | 26.00 | 3,075,217 | +0.58(+2.29%) |
Jun 03, 2009 | 26.06 | 26.06 | 25.16 | 25.41 | 2,468,467 | -0.81(-3.10%) |
Jun 02, 2009 | 26.34 | 26.63 | 26.05 | 26.23 | 4,414,036 | -0.03(-0.11%) |
Jun 01, 2009 | 25.12 | 26.94 | 25.12 | 26.25 | 6,827,266 | +1.27(+5.10%) |
May 29, 2009 | 24.26 | 24.98 | 24.01 | 24.98 | 4,881,075 | +0.68(+2.81%) |
May 28, 2009 | 23.95 | 24.32 | 23.41 | 24.30 | 3,592,563 | +0.85(+3.62%) |
May 27, 2009 | 24.33 | 24.55 | 23.45 | 23.45 | 4,087,648 | -1.05(-4.30%) |
May 26, 2009 | 23.61 | 24.58 | 23.29 | 24.50 | 3,629,845 | +0.71(+2.99%) |
May 22, 2009 | 23.82 | 24.18 | 23.67 | 23.79 | 2,269,208 | +0.02(+0.08%) |
May 21, 2009 | 23.76 | 23.83 | 23.32 | 23.77 | 3,078,722 | -0.30(-1.23%) |
May 20, 2009 | 24.93 | 25.11 | 23.93 | 24.07 | 2,980,563 | -0.40(-1.62%) |
May 19, 2009 | 24.71 | 24.93 | 24.31 | 24.46 | 2,856,558 | -0.36(-1.45%) |
May 18, 2009 | 23.71 | 24.86 | 23.55 | 24.82 | 4,588,246 | +1.54(+6.62%) |
May 15, 2009 | 24.06 | 24.26 | 23.20 | 23.28 | 3,358,167 | -0.93(-3.85%) |
May 14, 2009 | 23.65 | 24.43 | 23.34 | 24.21 | 3,624,412 | +0.53(+2.22%) |
May 13, 2009 | 24.31 | 24.51 | 23.59 | 23.69 | 5,263,312 | -1.08(-4.36%) |
May 12, 2009 | 25.22 | 25.25 | 24.29 | 24.77 | 4,594,281 | +0.01(+0.04%) |
May 11, 2009 | 26.02 | 26.40 | 24.66 | 24.76 | 5,179,595 | -2.03(-7.58%) |
May 08, 2009 | 24.76 | 26.79 | 24.70 | 26.79 | 4,868,614 | +2.07(+8.37%) |
May 07, 2009 | 25.96 | 26.26 | 24.59 | 24.72 | 5,637,111 | -1.03(-4.02%) |
May 06, 2009 | 25.03 | 26.01 | 24.79 | 25.76 | 6,845,130 | +1.10(+4.46%) |
May 05, 2009 | 25.03 | 25.39 | 24.63 | 24.66 | 3,220,247 | -0.58(-2.30%) |
May 04, 2009 | 22.95 | 25.32 | 22.91 | 25.24 | 7,051,231 | +1.98(+8.50%) |
May 01, 2009 | 22.97 | 23.46 | 22.62 | 23.26 | 2,993,307 | +0.28(+1.21%) |
Apr 30, 2009 | 23.69 | 23.69 | 22.87 | 22.98 | 3,894,647 | -0.42(-1.81%) |
Apr 29, 2009 | 22.33 | 23.63 | 22.33 | 23.41 | 4,158,742 | +0.98(+4.36%) |
Apr 28, 2009 | 22.18 | 22.83 | 22.03 | 22.43 | 2,202,727 | -0.21(-0.94%) |
Apr 27, 2009 | 22.62 | 23.06 | 22.53 | 22.64 | 3,483,430 | -0.46(-2.00%) |
Apr 24, 2009 | 23.14 | 23.47 | 22.61 | 23.10 | 5,542,687 | +0.15(+0.64%) |
Apr 23, 2009 | 22.40 | 23.07 | 22.16 | 22.96 | 3,804,640 | +0.78(+3.50%) |
Apr 22, 2009 | 22.70 | 23.04 | 22.01 | 22.18 | 4,635,793 | -1.22(-5.21%) |
Apr 21, 2009 | 21.22 | 23.40 | 21.22 | 23.40 | 4,909,609 | +1.60(+7.33%) |
Apr 20, 2009 | 22.61 | 23.00 | 21.78 | 21.80 | 4,349,537 | -1.45(-6.24%) |
Apr 17, 2009 | 23.27 | 23.57 | 22.85 | 23.25 | 4,457,598 | +0.03(+0.12%) |
Apr 16, 2009 | 23.55 | 23.61 | 22.66 | 23.22 | 3,281,909 | -0.06(-0.24%) |
Apr 15, 2009 | 22.21 | 23.34 | 21.94 | 23.28 | 3,497,728 | +0.91(+4.09%) |
Apr 14, 2009 | 22.42 | 23.59 | 22.31 | 22.37 | 4,868,332 | -1.21(-5.13%) |
Apr 13, 2009 | 22.29 | 23.82 | 22.09 | 23.58 | 4,982,567 | +0.91(+3.99%) |
Apr 09, 2009 | 21.54 | 22.71 | 21.19 | 22.67 | 7,126,734 | +1.68(+8.01%) |
Apr 08, 2009 | 20.73 | 21.10 | 20.59 | 20.99 | 2,891,149 | +0.41(+1.97%) |
Apr 07, 2009 | 20.45 | 21.16 | 20.45 | 20.58 | 3,359,205 | -0.56(-2.66%) |
Apr 06, 2009 | 21.39 | 21.39 | 20.80 | 21.15 | 3,848,259 | -0.54(-2.51%) |
Apr 03, 2009 | 21.10 | 21.70 | 20.99 | 21.69 | 4,323,923 | +0.41(+1.91%) |
Apr 02, 2009 | 21.47 | 21.92 | 20.96 | 21.29 | 6,931,298 | +0.42(+2.04%) |
Apr 01, 2009 | 19.97 | 21.01 | 19.84 | 20.86 | 4,251,284 | +0.45(+2.22%) |
Mar 31, 2009 | 20.11 | 20.59 | 19.87 | 20.41 | 5,221,755 | +0.52(+2.60%) |
Mar 30, 2009 | 20.14 | 20.42 | 19.74 | 19.89 | 5,571,439 | -1.51(-7.07%) |
Mar 26, 2009 | 21.87 | 22.02 | 21.18 | 21.41 | 5,556,553 | +0.06(+0.26%) |
Mar 25, 2009 | 20.98 | 21.66 | 20.33 | 21.35 | 5,220,627 | +0.57(+2.76%) |
Mar 24, 2009 | 20.61 | 21.70 | 20.60 | 20.78 | 7,503,208 | -0.93(-4.30%) |
Mar 23, 2009 | 21.39 | 21.84 | 21.17 | 21.71 | 9,207,354 | +0.75(+3.57%) |
Mar 20, 2009 | 21.74 | 21.74 | 20.68 | 20.96 | 10,466,651 | -0.41(-1.92%) |
Mar 19, 2009 | 20.83 | 21.77 | 20.83 | 21.37 | 8,932,697 | +0.64(+3.11%) |
Mar 18, 2009 | 19.84 | 20.75 | 18.85 | 20.73 | 6,881,180 | +0.74(+3.68%) |
Mar 17, 2009 | 18.60 | 19.99 | 18.44 | 19.99 | 5,409,953 | +1.38(+7.39%) |
Mar 16, 2009 | 19.05 | 19.63 | 18.49 | 18.62 | 6,033,149 | -0.15(-0.79%) |
Mar 13, 2009 | 18.38 | 18.80 | 17.82 | 18.76 | 0 | +0.55(+3.04%) |
Mar 12, 2009 | 16.88 | 18.40 | 16.51 | 18.21 | 6,354,539 | +1.25(+7.35%) |
Mar 11, 2009 | 17.85 | 17.85 | 16.68 | 16.96 | 6,372,656 | -0.84(-4.72%) |
Mar 10, 2009 | 17.08 | 17.83 | 16.89 | 17.80 | 5,668,534 | +1.16(+6.99%) |
Mar 09, 2009 | 16.44 | 17.24 | 16.21 | 16.64 | 4,693,959 | -0.10(-0.61%) |
Mar 06, 2009 | 17.03 | 17.43 | 16.07 | 16.74 | 0 | -0.11(-0.66%) |
Mar 05, 2009 | 17.67 | 18.07 | 16.49 | 16.85 | 6,386,492 | -1.45(-7.92%) |
Mar 04, 2009 | 17.91 | 18.79 | 17.45 | 18.30 | 6,702,320 | +0.77(+4.37%) |