Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.49 | 27.97 | 27.97 | 27.97 | 1,400,315 | -0.75(-2.60%) |
Dec 30, 2009 | 28.73 | 28.93 | 28.30 | 28.72 | 863,099 | -0.10(-0.36%) |
Dec 29, 2009 | 28.70 | 29.01 | 28.70 | 28.82 | 948,721 | +0.15(+0.51%) |
Dec 28, 2009 | 28.86 | 28.88 | 28.39 | 28.67 | 590,519 | -0.02(-0.06%) |
Dec 24, 2009 | 28.89 | 29.08 | 28.64 | 28.69 | 382,636 | -0.12(-0.42%) |
Dec 23, 2009 | 28.82 | 29.22 | 28.60 | 28.81 | 1,415,685 | -0.01(-0.03%) |
Dec 22, 2009 | 28.98 | 29.02 | 28.70 | 28.82 | 930,382 | -0.16(-0.57%) |
Dec 21, 2009 | 28.90 | 29.30 | 28.84 | 28.99 | 1,241,744 | +0.28(+0.97%) |
Dec 18, 2009 | 29.51 | 29.84 | 28.70 | 28.71 | 2,179,056 | -0.49(-1.66%) |
Dec 17, 2009 | 29.13 | 29.50 | 28.57 | 29.19 | 1,679,597 | -0.22(-0.74%) |
Dec 16, 2009 | 29.29 | 29.64 | 29.25 | 29.41 | 923,565 | +0.16(+0.56%) |
Dec 15, 2009 | 29.45 | 29.61 | 29.12 | 29.25 | 971,216 | -0.35(-1.17%) |
Dec 14, 2009 | 29.23 | 29.64 | 29.06 | 29.59 | 1,187,091 | +0.40(+1.37%) |
Dec 11, 2009 | 29.12 | 29.39 | 28.99 | 29.19 | 996,073 | +0.21(+0.72%) |
Dec 10, 2009 | 29.47 | 29.71 | 28.96 | 28.99 | 1,265,586 | -0.47(-1.59%) |
Dec 09, 2009 | 28.86 | 29.62 | 28.43 | 29.45 | 2,355,178 | +0.59(+2.04%) |
Dec 08, 2009 | 28.34 | 28.93 | 28.01 | 28.86 | 1,847,475 | +0.36(+1.25%) |
Dec 07, 2009 | 29.06 | 29.25 | 28.40 | 28.51 | 1,612,138 | -0.79(-2.69%) |
Dec 04, 2009 | 29.23 | 29.94 | 28.68 | 29.30 | 2,130,200 | +0.49(+1.72%) |
Dec 03, 2009 | 28.81 | 29.21 | 28.74 | 28.80 | 1,543,286 | -0.06(-0.21%) |
Dec 02, 2009 | 28.20 | 28.87 | 28.19 | 28.86 | 1,777,444 | +0.77(+2.75%) |
Dec 01, 2009 | 27.80 | 28.30 | 27.77 | 28.09 | 1,239,818 | +0.48(+1.73%) |
Nov 30, 2009 | 27.52 | 27.65 | 27.09 | 27.62 | 1,159,888 | -0.02(-0.06%) |
Nov 27, 2009 | 27.48 | 27.91 | 27.22 | 27.63 | 455,052 | -0.51(-1.82%) |
Nov 25, 2009 | 28.02 | 28.24 | 27.89 | 28.15 | 839,122 | +0.16(+0.59%) |
Nov 24, 2009 | 28.03 | 28.18 | 27.64 | 27.98 | 969,961 | -0.13(-0.46%) |
Nov 23, 2009 | 28.08 | 28.46 | 27.97 | 28.11 | 1,759,014 | +0.36(+1.31%) |
Nov 20, 2009 | 27.63 | 27.96 | 27.44 | 27.75 | 1,066,444 | -0.18(-0.65%) |
Nov 19, 2009 | 28.46 | 28.49 | 27.60 | 27.93 | 1,307,540 | -0.65(-2.28%) |
Nov 18, 2009 | 28.93 | 28.99 | 28.52 | 28.58 | 1,500,395 | -0.48(-1.64%) |
Nov 17, 2009 | 28.89 | 29.25 | 28.73 | 29.06 | 1,039,101 | +0.01(+0.03%) |
Nov 16, 2009 | 28.21 | 29.10 | 28.21 | 29.05 | 1,856,504 | +0.99(+3.52%) |
Nov 13, 2009 | 27.82 | 28.21 | 27.53 | 28.06 | 1,416,852 | +0.30(+1.09%) |
Nov 12, 2009 | 28.73 | 28.73 | 27.69 | 27.76 | 1,618,521 | -1.10(-3.81%) |
Nov 11, 2009 | 28.34 | 28.90 | 28.20 | 28.86 | 2,096,330 | +0.69(+2.46%) |
Nov 10, 2009 | 28.15 | 28.34 | 27.87 | 28.16 | 1,482,485 | -0.14(-0.49%) |
Nov 09, 2009 | 27.60 | 28.47 | 27.56 | 28.30 | 2,820,528 | +0.95(+3.49%) |
Nov 06, 2009 | 27.90 | 28.00 | 27.23 | 27.35 | 3,275,608 | -0.68(-2.41%) |
Nov 05, 2009 | 27.74 | 28.36 | 27.51 | 28.02 | 4,234,871 | +0.70(+2.57%) |
Nov 04, 2009 | 28.21 | 28.43 | 27.32 | 27.32 | 3,245,607 | -0.26(-0.94%) |
Nov 03, 2009 | 26.81 | 27.66 | 26.78 | 27.58 | 3,317,775 | +1.47(+5.64%) |
Nov 02, 2009 | 26.10 | 26.32 | 25.77 | 26.11 | 2,948,057 | +0.05(+0.20%) |
Oct 30, 2009 | 26.87 | 27.03 | 26.05 | 26.06 | 2,683,453 | -0.93(-3.44%) |
Oct 29, 2009 | 26.98 | 27.11 | 26.60 | 26.98 | 3,078,292 | +0.28(+1.04%) |
Oct 28, 2009 | 27.48 | 27.69 | 26.62 | 26.71 | 2,040,683 | -0.72(-2.62%) |
Oct 27, 2009 | 27.89 | 28.22 | 27.25 | 27.43 | 1,656,216 | -0.37(-1.34%) |
Oct 26, 2009 | 28.32 | 28.78 | 27.69 | 27.80 | 1,791,434 | -0.52(-1.84%) |
Oct 23, 2009 | 28.34 | 28.99 | 28.21 | 28.32 | 2,155,869 | -0.68(-2.36%) |
Oct 22, 2009 | 28.44 | 29.19 | 28.11 | 29.00 | 2,412,814 | +0.56(+1.98%) |
Oct 21, 2009 | 29.39 | 29.58 | 28.41 | 28.44 | 3,346,559 | -1.01(-3.41%) |
Oct 20, 2009 | 29.00 | 29.50 | 28.78 | 29.45 | 3,171,177 | +0.03(+0.12%) |
Oct 19, 2009 | 29.59 | 29.59 | 29.19 | 29.41 | 2,597,129 | +0.02(+0.06%) |
Oct 16, 2009 | 30.14 | 30.14 | 29.16 | 29.39 | 2,636,703 | -0.34(-1.14%) |
Oct 15, 2009 | 29.97 | 30.04 | 29.47 | 29.73 | 2,416,325 | -0.30(-1.01%) |
Oct 14, 2009 | 29.47 | 30.15 | 29.32 | 30.03 | 2,579,289 | +0.84(+2.88%) |
Oct 13, 2009 | 29.66 | 29.78 | 29.11 | 29.19 | 1,699,907 | -0.46(-1.55%) |
Oct 12, 2009 | 29.26 | 29.68 | 29.04 | 29.65 | 1,937,416 | +0.37(+1.27%) |
Oct 09, 2009 | 29.07 | 29.38 | 28.84 | 29.28 | 2,038,924 | +0.23(+0.81%) |
Oct 08, 2009 | 28.25 | 29.20 | 28.21 | 29.05 | 3,161,012 | +0.82(+2.92%) |
Oct 07, 2009 | 28.17 | 28.53 | 27.91 | 28.22 | 2,230,431 | -0.08(-0.28%) |
Oct 06, 2009 | 28.38 | 28.87 | 27.94 | 28.30 | 3,259,813 | +0.18(+0.65%) |
Oct 05, 2009 | 27.71 | 28.17 | 27.43 | 28.12 | 2,941,514 | +0.49(+1.79%) |
Oct 02, 2009 | 27.47 | 27.92 | 27.23 | 27.63 | 3,007,848 | +0.06(+0.22%) |
Oct 01, 2009 | 27.94 | 28.25 | 27.50 | 27.56 | 3,427,310 | -0.29(-1.03%) |
Sep 30, 2009 | 27.56 | 28.21 | 26.83 | 27.85 | 3,085,636 | +0.38(+1.39%) |
Sep 29, 2009 | 27.95 | 28.08 | 27.42 | 27.47 | 2,888,841 | -0.40(-1.43%) |
Sep 28, 2009 | 27.65 | 28.04 | 27.34 | 27.87 | 3,370,060 | +0.42(+1.52%) |
Sep 25, 2009 | 27.76 | 27.88 | 27.33 | 27.45 | 3,018,672 | -0.17(-0.63%) |
Sep 24, 2009 | 28.21 | 28.55 | 27.48 | 27.63 | 3,253,646 | -0.65(-2.30%) |
Sep 23, 2009 | 28.73 | 28.96 | 28.12 | 28.28 | 3,633,524 | -0.24(-0.85%) |
Sep 22, 2009 | 27.91 | 28.67 | 27.69 | 28.52 | 2,866,529 | +0.82(+2.97%) |
Sep 21, 2009 | 27.81 | 27.89 | 27.27 | 27.69 | 2,755,111 | -0.33(-1.18%) |
Sep 18, 2009 | 28.20 | 28.40 | 27.77 | 28.02 | 3,219,094 | +0.10(+0.37%) |
Sep 17, 2009 | 27.74 | 28.35 | 27.19 | 27.92 | 3,267,106 | -0.03(-0.12%) |
Sep 16, 2009 | 27.95 | 28.11 | 27.42 | 27.95 | 2,208,133 | +0.16(+0.59%) |
Sep 15, 2009 | 27.89 | 28.34 | 27.47 | 27.79 | 2,184,897 | -0.10(-0.34%) |
Sep 14, 2009 | 27.48 | 27.98 | 27.21 | 27.89 | 2,522,181 | +0.15(+0.53%) |
Sep 11, 2009 | 27.13 | 28.12 | 27.11 | 27.74 | 4,210,290 | +1.17(+4.40%) |
Sep 10, 2009 | 25.87 | 26.59 | 25.82 | 26.57 | 2,706,882 | +0.78(+3.03%) |
Sep 09, 2009 | 25.44 | 26.00 | 25.35 | 25.79 | 3,033,779 | +0.24(+0.95%) |
Sep 08, 2009 | 25.32 | 25.62 | 25.16 | 25.54 | 1,685,943 | +0.36(+1.41%) |
Sep 04, 2009 | 24.92 | 25.30 | 24.73 | 25.19 | 1,026,490 | +0.20(+0.80%) |
Sep 03, 2009 | 24.42 | 25.02 | 24.01 | 24.99 | 1,474,449 | +0.60(+2.45%) |
Sep 02, 2009 | 24.09 | 24.50 | 23.78 | 24.39 | 1,754,536 | +0.29(+1.19%) |
Sep 01, 2009 | 24.24 | 25.02 | 23.94 | 24.11 | 2,409,149 | -0.19(-0.78%) |
Aug 31, 2009 | 24.46 | 24.59 | 24.11 | 24.30 | 1,759,969 | -0.24(-0.99%) |
Aug 28, 2009 | 25.07 | 25.19 | 24.32 | 24.54 | 2,018,187 | -0.36(-1.43%) |
Aug 27, 2009 | 25.04 | 25.14 | 24.35 | 24.89 | 3,156,984 | -0.23(-0.93%) |
Aug 26, 2009 | 26.06 | 26.06 | 25.09 | 25.13 | 2,617,287 | -0.90(-3.46%) |
Aug 25, 2009 | 25.86 | 26.32 | 25.74 | 26.03 | 1,535,281 | +0.35(+1.35%) |
Aug 24, 2009 | 26.01 | 26.28 | 25.58 | 25.68 | 1,936,677 | -0.32(-1.23%) |
Aug 21, 2009 | 25.59 | 26.10 | 25.28 | 26.00 | 1,851,976 | +0.68(+2.70%) |
Aug 20, 2009 | 25.26 | 25.51 | 24.96 | 25.32 | 1,723,287 | +0.00(+0.00%) |
Aug 19, 2009 | 24.89 | 25.35 | 24.66 | 25.32 | 2,117,318 | +0.19(+0.76%) |
Aug 18, 2009 | 24.45 | 25.20 | 24.33 | 25.13 | 3,470,127 | +0.88(+3.61%) |
Aug 17, 2009 | 25.46 | 25.67 | 24.23 | 24.25 | 3,690,231 | -1.36(-5.31%) |
Aug 14, 2009 | 26.37 | 26.70 | 25.46 | 25.61 | 2,160,731 | -0.84(-3.18%) |
Aug 13, 2009 | 26.71 | 26.98 | 26.28 | 26.45 | 2,029,719 | -0.24(-0.91%) |
Aug 12, 2009 | 26.47 | 27.50 | 26.27 | 26.70 | 3,661,472 | +0.28(+1.05%) |
Aug 11, 2009 | 26.06 | 26.61 | 25.77 | 26.42 | 2,643,065 | +0.20(+0.76%) |
Aug 10, 2009 | 26.00 | 26.32 | 25.75 | 26.22 | 2,021,905 | +0.07(+0.26%) |
Aug 07, 2009 | 25.18 | 26.29 | 25.06 | 26.15 | 2,547,417 | +1.42(+5.75%) |
Aug 06, 2009 | 25.05 | 25.14 | 24.51 | 24.73 | 1,764,897 | -0.21(-0.83%) |
Aug 05, 2009 | 25.36 | 25.36 | 24.58 | 24.94 | 1,802,296 | -0.47(-1.84%) |
Aug 04, 2009 | 25.06 | 25.48 | 24.70 | 25.41 | 2,387,688 | +0.26(+1.03%) |
Aug 03, 2009 | 23.92 | 25.23 | 23.92 | 25.15 | 3,229,567 | +0.92(+3.79%) |
Jul 31, 2009 | 24.16 | 24.42 | 23.95 | 24.23 | 1,645,484 | +0.15(+0.61%) |
Jul 30, 2009 | 23.67 | 24.68 | 23.67 | 24.08 | 2,102,697 | +0.34(+1.42%) |
Jul 29, 2009 | 23.65 | 23.89 | 23.32 | 23.74 | 2,090,757 | -0.29(-1.19%) |
Jul 28, 2009 | 24.42 | 24.76 | 23.90 | 24.03 | 2,988,933 | -0.57(-2.33%) |
Jul 27, 2009 | 24.89 | 24.98 | 24.25 | 24.60 | 2,117,544 | -0.28(-1.12%) |
Jul 24, 2009 | 24.50 | 25.09 | 24.44 | 24.88 | 3,873,307 | +0.23(+0.95%) |
Jul 23, 2009 | 23.09 | 24.65 | 22.81 | 24.64 | 4,723,859 | +1.45(+6.24%) |
Jul 22, 2009 | 22.81 | 23.42 | 22.80 | 23.20 | 3,896,628 | +0.04(+0.19%) |
Jul 21, 2009 | 23.39 | 23.62 | 22.74 | 23.15 | 2,343,807 | -0.23(-1.00%) |
Jul 20, 2009 | 23.61 | 23.66 | 23.00 | 23.39 | 3,989,386 | -0.10(-0.41%) |
Jul 17, 2009 | 23.82 | 23.93 | 23.37 | 23.48 | 2,097,935 | -0.29(-1.24%) |
Jul 16, 2009 | 23.12 | 23.87 | 23.02 | 23.78 | 3,784,034 | +0.62(+2.66%) |
Jul 15, 2009 | 23.92 | 24.48 | 23.00 | 23.16 | 10,923,361 | -2.51(-9.79%) |
Jul 14, 2009 | 25.31 | 25.72 | 25.03 | 25.67 | 2,664,060 | +0.47(+1.86%) |
Jul 13, 2009 | 24.77 | 25.31 | 24.10 | 25.21 | 3,167,434 | +0.07(+0.28%) |
Jul 10, 2009 | 24.59 | 25.22 | 24.45 | 25.14 | 2,143,559 | +0.49(+1.97%) |
Jul 09, 2009 | 24.87 | 25.11 | 24.44 | 24.65 | 1,721,649 | -0.23(-0.94%) |
Jul 08, 2009 | 25.13 | 25.27 | 24.32 | 24.89 | 2,553,670 | -0.04(-0.17%) |
Jul 07, 2009 | 25.67 | 25.67 | 24.92 | 24.93 | 2,125,256 | -0.80(-3.10%) |
Jul 06, 2009 | 25.41 | 25.76 | 25.00 | 25.73 | 2,034,996 | +0.00(+0.00%) |
Jul 02, 2009 | 26.39 | 26.48 | 25.68 | 25.73 | 1,607,237 | -0.85(-3.20%) |
Jul 01, 2009 | 26.75 | 27.23 | 26.47 | 26.58 | 2,071,019 | +0.10(+0.36%) |
Jun 30, 2009 | 26.41 | 26.70 | 25.97 | 26.48 | 2,053,296 | +0.10(+0.36%) |
Jun 29, 2009 | 26.77 | 26.77 | 25.72 | 26.39 | 1,822,235 | -0.29(-1.07%) |
Jun 26, 2009 | 26.54 | 26.81 | 26.16 | 26.67 | 1,861,092 | -0.15(-0.55%) |
Jun 25, 2009 | 26.44 | 26.91 | 25.76 | 26.82 | 1,808,259 | +0.75(+2.86%) |
Jun 24, 2009 | 25.79 | 26.71 | 25.78 | 26.07 | 2,289,562 | +0.42(+1.66%) |
Jun 23, 2009 | 26.02 | 26.44 | 25.44 | 25.65 | 2,358,769 | -0.29(-1.10%) |
Jun 22, 2009 | 26.49 | 26.52 | 25.02 | 25.93 | 2,242,606 | -1.29(-4.74%) |
Jun 19, 2009 | 27.52 | 27.59 | 26.98 | 27.23 | 2,400,402 | -0.10(-0.35%) |
Jun 18, 2009 | 27.13 | 27.74 | 26.68 | 27.32 | 2,739,242 | +0.30(+1.12%) |
Jun 17, 2009 | 26.49 | 27.40 | 26.01 | 27.02 | 2,660,320 | +0.36(+1.33%) |
Jun 16, 2009 | 27.23 | 27.71 | 26.48 | 26.66 | 2,273,323 | -0.35(-1.28%) |
Jun 15, 2009 | 27.40 | 27.72 | 26.63 | 27.01 | 2,047,215 | -0.79(-2.84%) |
Jun 12, 2009 | 28.01 | 28.15 | 27.21 | 27.80 | 1,971,043 | -0.39(-1.38%) |
Jun 11, 2009 | 28.41 | 28.58 | 27.89 | 28.19 | 2,101,813 | -0.27(-0.94%) |
Jun 10, 2009 | 28.78 | 28.78 | 27.87 | 28.46 | 2,550,394 | -0.08(-0.27%) |
Jun 09, 2009 | 27.85 | 28.68 | 27.60 | 28.54 | 3,005,207 | +0.74(+2.65%) |
Jun 08, 2009 | 27.91 | 27.97 | 27.44 | 27.80 | 3,734,899 | +0.08(+0.28%) |
Jun 05, 2009 | 27.96 | 28.01 | 27.38 | 27.72 | 2,847,962 | +0.03(+0.13%) |
Jun 04, 2009 | 27.46 | 27.75 | 27.16 | 27.69 | 2,475,246 | +0.20(+0.73%) |
Jun 03, 2009 | 27.84 | 28.08 | 27.08 | 27.49 | 4,137,099 | +0.29(+1.08%) |
Jun 02, 2009 | 27.63 | 27.79 | 26.91 | 27.19 | 2,987,697 | -0.52(-1.88%) |
Jun 01, 2009 | 26.18 | 28.02 | 26.11 | 27.71 | 4,828,288 | +1.06(+3.97%) |
May 29, 2009 | 25.30 | 26.65 | 25.21 | 26.65 | 3,780,387 | +1.44(+5.71%) |
May 28, 2009 | 24.78 | 25.29 | 24.25 | 25.22 | 2,667,822 | +0.65(+2.65%) |
May 27, 2009 | 24.70 | 25.31 | 24.44 | 24.57 | 2,957,574 | -0.13(-0.53%) |
May 26, 2009 | 22.62 | 24.70 | 22.47 | 24.70 | 2,920,022 | +1.79(+7.84%) |
May 22, 2009 | 23.23 | 23.50 | 22.81 | 22.90 | 1,553,452 | -0.23(-0.97%) |
May 21, 2009 | 23.96 | 23.98 | 22.94 | 23.13 | 2,231,463 | -0.95(-3.96%) |
May 20, 2009 | 24.34 | 25.31 | 23.96 | 24.08 | 2,443,539 | -0.25(-1.03%) |
May 19, 2009 | 24.14 | 25.16 | 23.95 | 24.33 | 2,432,027 | +0.27(+1.12%) |
May 18, 2009 | 23.37 | 24.10 | 23.29 | 24.06 | 1,769,186 | +0.75(+3.20%) |
May 15, 2009 | 22.99 | 23.99 | 22.69 | 23.32 | 2,498,871 | +0.15(+0.64%) |
May 14, 2009 | 22.32 | 23.45 | 22.29 | 23.17 | 2,875,012 | +0.93(+4.17%) |
May 13, 2009 | 23.07 | 23.20 | 21.89 | 22.24 | 2,308,513 | -1.14(-4.86%) |
May 12, 2009 | 23.79 | 24.01 | 22.61 | 23.38 | 2,472,522 | -0.63(-2.64%) |
May 11, 2009 | 24.13 | 24.39 | 23.29 | 24.01 | 1,913,486 | -0.51(-2.09%) |
May 08, 2009 | 25.04 | 25.33 | 24.38 | 24.52 | 1,947,956 | -0.16(-0.67%) |
May 07, 2009 | 25.48 | 26.70 | 24.44 | 24.69 | 3,831,024 | -0.69(-2.73%) |
May 06, 2009 | 24.56 | 25.39 | 23.90 | 25.38 | 2,745,761 | +1.14(+4.72%) |
May 05, 2009 | 25.13 | 25.13 | 23.90 | 24.24 | 2,146,654 | -0.79(-3.15%) |
May 04, 2009 | 25.02 | 25.09 | 23.76 | 25.02 | 2,392,753 | +1.22(+5.13%) |
May 01, 2009 | 24.24 | 24.24 | 23.40 | 23.80 | 2,017,843 | -0.57(-2.35%) |
Apr 30, 2009 | 24.05 | 25.05 | 23.97 | 24.37 | 2,289,558 | +0.45(+1.88%) |
Apr 29, 2009 | 23.39 | 24.36 | 23.28 | 23.92 | 1,883,572 | +0.65(+2.79%) |
Apr 28, 2009 | 23.19 | 23.64 | 22.70 | 23.27 | 2,118,404 | -0.03(-0.15%) |
Apr 27, 2009 | 23.72 | 23.88 | 23.19 | 23.31 | 2,367,313 | -0.95(-3.93%) |
Apr 24, 2009 | 24.12 | 24.52 | 23.81 | 24.26 | 2,566,918 | +0.23(+0.97%) |
Apr 23, 2009 | 24.07 | 24.21 | 23.44 | 24.03 | 2,931,893 | -0.17(-0.72%) |
Apr 22, 2009 | 23.32 | 24.83 | 23.06 | 24.20 | 3,275,257 | +0.68(+2.91%) |
Apr 21, 2009 | 22.69 | 23.59 | 22.29 | 23.52 | 2,776,554 | +0.90(+3.99%) |
Apr 20, 2009 | 23.72 | 23.72 | 22.35 | 22.61 | 2,379,146 | -1.27(-5.33%) |
Apr 17, 2009 | 24.00 | 24.05 | 23.43 | 23.89 | 2,371,753 | -0.11(-0.47%) |
Apr 16, 2009 | 23.71 | 24.06 | 22.94 | 24.00 | 3,262,242 | +0.52(+2.21%) |
Apr 15, 2009 | 23.05 | 23.80 | 22.95 | 23.48 | 2,944,956 | -0.23(-0.95%) |
Apr 14, 2009 | 23.54 | 24.66 | 22.65 | 23.71 | 6,609,558 | +0.57(+2.47%) |
Apr 13, 2009 | 22.97 | 23.33 | 22.48 | 23.14 | 2,913,765 | -0.23(-1.00%) |
Apr 09, 2009 | 22.44 | 23.54 | 22.16 | 23.37 | 3,378,115 | +1.45(+6.60%) |
Apr 08, 2009 | 21.46 | 21.94 | 21.19 | 21.92 | 2,678,097 | +0.58(+2.72%) |
Apr 07, 2009 | 22.16 | 22.31 | 20.96 | 21.34 | 2,377,123 | -1.16(-5.16%) |
Apr 06, 2009 | 22.96 | 22.96 | 22.00 | 22.50 | 1,851,679 | -0.45(-1.96%) |
Apr 03, 2009 | 22.44 | 22.98 | 22.15 | 22.95 | 2,725,275 | +0.51(+2.28%) |
Apr 02, 2009 | 21.36 | 22.70 | 21.06 | 22.44 | 5,144,092 | +1.75(+8.46%) |
Apr 01, 2009 | 20.63 | 21.13 | 20.17 | 20.69 | 5,203,715 | -0.21(-1.00%) |
Mar 31, 2009 | 20.65 | 21.40 | 20.05 | 20.90 | 4,119,589 | +0.28(+1.35%) |
Mar 30, 2009 | 20.81 | 20.89 | 19.88 | 20.62 | 3,536,492 | -1.53(-6.89%) |
Mar 26, 2009 | 20.37 | 22.28 | 20.16 | 22.15 | 5,101,056 | +1.96(+9.70%) |
Mar 25, 2009 | 20.15 | 21.01 | 19.46 | 20.19 | 3,425,127 | +0.14(+0.69%) |
Mar 24, 2009 | 19.54 | 20.54 | 18.98 | 20.05 | 4,641,155 | -0.34(-1.66%) |
Mar 23, 2009 | 19.76 | 20.41 | 19.05 | 20.39 | 4,274,315 | +1.37(+7.20%) |
Mar 20, 2009 | 19.73 | 20.27 | 18.80 | 19.02 | 3,964,978 | -1.03(-5.14%) |
Mar 19, 2009 | 20.52 | 20.76 | 20.01 | 20.05 | 3,479,395 | -0.26(-1.28%) |
Mar 18, 2009 | 20.03 | 20.66 | 19.40 | 20.31 | 2,866,136 | +0.11(+0.56%) |
Mar 17, 2009 | 19.59 | 20.37 | 19.17 | 20.20 | 3,158,860 | +0.77(+3.97%) |
Mar 16, 2009 | 18.22 | 20.01 | 18.22 | 19.43 | 3,275,275 | +0.58(+3.08%) |
Mar 13, 2009 | 18.53 | 19.37 | 18.06 | 18.84 | 3,663,885 | +0.48(+2.60%) |
Mar 12, 2009 | 17.72 | 18.44 | 17.21 | 18.37 | 4,799,893 | +0.50(+2.81%) |
Mar 11, 2009 | 16.71 | 18.25 | 16.71 | 17.86 | 4,896,700 | +1.03(+6.13%) |
Mar 10, 2009 | 16.46 | 17.02 | 16.34 | 16.83 | 3,448,470 | +0.72(+4.46%) |
Mar 09, 2009 | 16.01 | 16.90 | 16.00 | 16.11 | 1,924,581 | -0.03(-0.21%) |
Mar 06, 2009 | 16.63 | 17.07 | 15.72 | 16.15 | 3,353,869 | -0.48(-2.87%) |
Mar 05, 2009 | 17.08 | 17.08 | 16.33 | 16.63 | 2,997,412 | -0.66(-3.81%) |
Mar 04, 2009 | 16.58 | 17.43 | 16.53 | 17.28 | 3,059,268 | +0.88(+5.39%) |
Mar 02, 2009 | 17.39 | 17.67 | 16.32 | 16.40 | 4,610,244 | -1.27(-7.16%) |
Feb 27, 2009 | 18.25 | 18.25 | 17.09 | 17.67 | 5,489,416 | -0.20(-1.12%) |
Feb 26, 2009 | 18.62 | 18.72 | 17.47 | 17.86 | 4,248,331 | -0.58(-3.15%) |
Feb 25, 2009 | 18.98 | 19.02 | 18.12 | 18.45 | 4,351,190 | -0.65(-3.40%) |
Feb 24, 2009 | 18.40 | 19.19 | 18.12 | 19.10 | 2,776,414 | +0.87(+4.76%) |
Feb 23, 2009 | 18.90 | 18.99 | 18.14 | 18.23 | 2,472,153 | -0.42(-2.28%) |
Feb 20, 2009 | 18.54 | 19.02 | 18.38 | 18.65 | 3,140,286 | +0.00(+0.00%) |
Feb 19, 2009 | 18.33 | 19.53 | 18.33 | 18.65 | 2,507,413 | -0.27(-1.42%) |
Feb 18, 2009 | 18.64 | 18.97 | 18.12 | 18.92 | 3,428,033 | -0.01(-0.05%) |
Feb 17, 2009 | 19.07 | 19.16 | 18.33 | 18.93 | 3,877,998 | -0.43(-2.24%) |
Feb 13, 2009 | 19.95 | 20.11 | 19.17 | 19.36 | 4,482,312 | -0.64(-3.21%) |
Feb 12, 2009 | 19.21 | 20.01 | 19.17 | 20.01 | 3,148,290 | -0.24(-1.20%) |
Feb 11, 2009 | 21.72 | 21.72 | 19.70 | 20.25 | 4,667,302 | -0.89(-4.22%) |
Feb 10, 2009 | 22.32 | 22.67 | 20.86 | 21.14 | 4,160,037 | -1.23(-5.50%) |
Feb 09, 2009 | 21.89 | 22.50 | 21.89 | 22.37 | 3,305,547 | -0.04(-0.19%) |
Feb 06, 2009 | 21.11 | 22.51 | 21.11 | 22.42 | 4,260,783 | +1.26(+5.94%) |
Feb 05, 2009 | 19.98 | 21.50 | 19.80 | 21.16 | 3,740,636 | +0.98(+4.85%) |
Feb 04, 2009 | 19.88 | 20.75 | 19.88 | 20.18 | 4,902,595 | -0.09(-0.43%) |
Feb 03, 2009 | 19.26 | 20.37 | 19.03 | 20.27 | 3,426,565 | +1.22(+6.42%) |
Feb 02, 2009 | 19.77 | 19.77 | 18.79 | 19.04 | 2,647,217 | -0.26(-1.35%) |
Jan 30, 2009 | 19.49 | 20.32 | 19.16 | 19.30 | 4,423,175 | -0.21(-1.07%) |
Jan 29, 2009 | 19.51 | 19.94 | 19.18 | 19.51 | 4,065,085 | -0.15(-0.75%) |
Jan 28, 2009 | 18.50 | 19.86 | 18.38 | 19.66 | 5,559,565 | +1.16(+6.28%) |
Jan 27, 2009 | 17.54 | 18.51 | 17.23 | 18.50 | 5,714,491 | +0.96(+5.49%) |
Jan 26, 2009 | 17.29 | 18.18 | 17.29 | 17.54 | 2,710,815 | -0.03(-0.20%) |
Jan 23, 2009 | 17.45 | 17.86 | 17.29 | 17.57 | 2,627,776 | -0.27(-1.51%) |
Jan 22, 2009 | 17.32 | 18.16 | 17.20 | 17.84 | 3,370,864 | -0.10(-0.53%) |
Jan 21, 2009 | 17.64 | 17.99 | 17.23 | 17.93 | 3,622,042 | +0.57(+3.30%) |
Jan 20, 2009 | 18.72 | 18.97 | 17.34 | 17.36 | 2,852,458 | -1.51(-7.99%) |
Jan 16, 2009 | 19.63 | 19.83 | 18.20 | 18.87 | 6,977,330 | -1.01(-5.10%) |
Jan 15, 2009 | 19.23 | 20.11 | 18.98 | 19.88 | 3,590,929 | +0.69(+3.61%) |
Jan 14, 2009 | 19.19 | 19.33 | 18.71 | 19.19 | 5,108,947 | -0.47(-2.38%) |
Jan 13, 2009 | 20.02 | 20.38 | 19.26 | 19.66 | 3,930,430 | -0.47(-2.33%) |
Jan 12, 2009 | 21.07 | 21.38 | 19.94 | 20.13 | 3,162,532 | -1.02(-4.84%) |
Jan 09, 2009 | 23.02 | 23.02 | 21.06 | 21.15 | 3,108,939 | -1.21(-5.43%) |
Jan 08, 2009 | 22.36 | 22.66 | 22.11 | 22.36 | 2,351,060 | +0.10(+0.43%) |
Jan 07, 2009 | 22.87 | 22.98 | 22.03 | 22.27 | 3,106,312 | -0.78(-3.38%) |
Jan 06, 2009 | 22.80 | 23.20 | 22.48 | 23.05 | 2,992,689 | +0.52(+2.31%) |
Jan 05, 2009 | 22.34 | 23.10 | 22.29 | 22.53 | 1,842,273 | -0.63(-2.73%) |