Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 34.79 | 34.60 | 34.60 | 34.60 | 873,224 | -0.15(-0.42%) |
Dec 30, 2009 | 34.58 | 34.80 | 34.42 | 34.75 | 965,323 | +0.10(+0.28%) |
Dec 29, 2009 | 34.91 | 35.16 | 34.60 | 34.66 | 530,091 | -0.26(-0.74%) |
Dec 28, 2009 | 35.55 | 35.55 | 34.75 | 34.91 | 686,610 | -0.55(-1.56%) |
Dec 24, 2009 | 35.04 | 35.49 | 34.94 | 35.47 | 444,898 | +0.57(+1.63%) |
Dec 23, 2009 | 34.91 | 35.22 | 34.66 | 34.90 | 937,746 | -0.06(-0.17%) |
Dec 22, 2009 | 34.86 | 35.19 | 34.74 | 34.96 | 988,751 | +0.31(+0.89%) |
Dec 21, 2009 | 33.73 | 34.88 | 33.69 | 34.65 | 1,522,729 | +1.21(+3.61%) |
Dec 18, 2009 | 33.88 | 33.95 | 33.21 | 33.44 | 2,450,505 | -0.23(-0.68%) |
Dec 17, 2009 | 33.94 | 34.14 | 33.62 | 33.67 | 1,332,503 | -0.81(-2.35%) |
Dec 16, 2009 | 34.46 | 34.58 | 34.03 | 34.48 | 1,703,748 | +0.14(+0.41%) |
Dec 15, 2009 | 35.19 | 35.58 | 34.15 | 34.34 | 4,644,388 | -1.10(-3.12%) |
Dec 14, 2009 | 35.75 | 35.75 | 35.36 | 35.44 | 2,720,534 | +0.41(+1.18%) |
Dec 11, 2009 | 34.78 | 35.16 | 34.68 | 35.03 | 1,653,664 | +0.32(+0.91%) |
Dec 10, 2009 | 34.83 | 34.97 | 34.44 | 34.72 | 3,690,548 | +0.71(+2.10%) |
Dec 09, 2009 | 33.42 | 34.18 | 33.07 | 34.00 | 2,244,632 | +0.62(+1.85%) |
Dec 08, 2009 | 33.46 | 33.62 | 32.99 | 33.38 | 1,527,810 | -0.47(-1.39%) |
Dec 07, 2009 | 33.52 | 34.03 | 33.38 | 33.85 | 1,975,837 | +0.22(+0.66%) |
Dec 04, 2009 | 33.00 | 33.71 | 32.79 | 33.63 | 2,887,811 | +1.22(+3.77%) |
Dec 03, 2009 | 32.52 | 32.94 | 32.35 | 32.41 | 1,338,501 | -0.11(-0.34%) |
Dec 02, 2009 | 32.38 | 32.76 | 32.20 | 32.52 | 1,091,592 | +0.07(+0.20%) |
Dec 01, 2009 | 32.25 | 32.78 | 32.03 | 32.45 | 1,510,821 | +0.42(+1.31%) |
Nov 30, 2009 | 31.81 | 32.07 | 31.51 | 32.03 | 1,810,582 | -0.01(-0.05%) |
Nov 27, 2009 | 31.67 | 32.13 | 31.26 | 32.05 | 1,099,350 | -0.47(-1.45%) |
Nov 25, 2009 | 32.90 | 32.96 | 32.45 | 32.52 | 1,580,606 | -0.34(-1.03%) |
Nov 24, 2009 | 32.62 | 32.99 | 31.98 | 32.86 | 2,001,928 | +0.24(+0.72%) |
Nov 23, 2009 | 32.82 | 33.23 | 32.45 | 32.62 | 995,981 | +0.14(+0.43%) |
Nov 20, 2009 | 32.84 | 32.84 | 31.86 | 32.48 | 1,460,759 | -0.37(-1.12%) |
Nov 19, 2009 | 33.25 | 33.40 | 32.53 | 32.85 | 1,372,179 | -0.68(-2.02%) |
Nov 18, 2009 | 34.17 | 34.41 | 33.21 | 33.53 | 2,020,187 | +0.24(+0.73%) |
Nov 17, 2009 | 33.28 | 33.37 | 32.66 | 33.29 | 1,254,576 | -0.04(-0.13%) |
Nov 16, 2009 | 32.32 | 33.58 | 32.32 | 33.33 | 2,389,320 | +1.19(+3.71%) |
Nov 13, 2009 | 31.81 | 32.39 | 31.46 | 32.14 | 1,409,373 | +0.43(+1.37%) |
Nov 12, 2009 | 32.26 | 32.28 | 31.53 | 31.70 | 2,024,826 | -0.55(-1.71%) |
Nov 11, 2009 | 32.49 | 32.95 | 32.09 | 32.25 | 2,332,955 | +0.21(+0.64%) |
Nov 10, 2009 | 31.96 | 32.98 | 31.85 | 32.05 | 3,543,450 | +0.15(+0.49%) |
Nov 09, 2009 | 32.23 | 32.54 | 30.70 | 31.89 | 4,343,055 | -0.01(-0.05%) |
Nov 06, 2009 | 32.48 | 32.51 | 31.10 | 31.91 | 4,325,052 | -0.07(-0.23%) |
Nov 05, 2009 | 31.36 | 32.59 | 31.35 | 31.98 | 1,658,146 | +1.01(+3.26%) |
Nov 04, 2009 | 31.18 | 31.67 | 30.94 | 30.97 | 1,771,784 | -0.01(-0.05%) |
Nov 03, 2009 | 29.37 | 31.05 | 29.35 | 30.99 | 3,214,457 | +1.32(+4.44%) |
Nov 02, 2009 | 30.21 | 30.55 | 29.01 | 29.67 | 3,559,417 | -0.49(-1.64%) |
Oct 30, 2009 | 31.50 | 31.72 | 30.05 | 30.16 | 3,299,943 | -1.45(-4.59%) |
Oct 29, 2009 | 30.60 | 31.75 | 30.52 | 31.61 | 1,579,327 | +1.24(+4.10%) |
Oct 28, 2009 | 31.28 | 31.33 | 30.35 | 30.37 | 1,807,098 | -1.05(-3.33%) |
Oct 27, 2009 | 31.53 | 31.78 | 31.17 | 31.42 | 1,294,959 | -0.14(-0.44%) |
Oct 26, 2009 | 31.83 | 32.44 | 31.28 | 31.56 | 905,048 | -0.31(-0.97%) |
Oct 23, 2009 | 31.82 | 31.98 | 31.61 | 31.86 | 1,138,471 | -0.45(-1.39%) |
Oct 22, 2009 | 31.93 | 32.41 | 31.33 | 32.31 | 1,170,046 | +0.42(+1.32%) |
Oct 21, 2009 | 31.19 | 32.39 | 31.19 | 31.89 | 2,257,673 | +0.65(+2.07%) |
Oct 20, 2009 | 31.06 | 31.32 | 31.04 | 31.25 | 877,814 | -0.24(-0.75%) |
Oct 19, 2009 | 31.41 | 31.84 | 31.02 | 31.48 | 905,402 | +0.30(+0.97%) |
Oct 16, 2009 | 31.26 | 31.30 | 30.81 | 31.18 | 1,278,651 | -0.41(-1.31%) |
Oct 15, 2009 | 31.15 | 31.72 | 31.11 | 31.59 | 1,526,492 | +0.24(+0.75%) |
Oct 14, 2009 | 30.96 | 31.45 | 30.54 | 31.36 | 1,528,367 | +0.84(+2.75%) |
Oct 13, 2009 | 30.51 | 30.66 | 30.20 | 30.52 | 886,811 | -0.13(-0.43%) |
Oct 12, 2009 | 30.91 | 30.94 | 30.48 | 30.65 | 751,453 | +0.21(+0.68%) |
Oct 09, 2009 | 30.69 | 30.75 | 30.16 | 30.44 | 2,270,275 | -0.35(-1.15%) |
Oct 08, 2009 | 30.59 | 31.08 | 30.59 | 30.80 | 1,487,853 | +0.41(+1.33%) |
Oct 07, 2009 | 30.77 | 30.77 | 30.13 | 30.39 | 2,368,052 | -0.43(-1.41%) |
Oct 06, 2009 | 30.66 | 31.11 | 30.49 | 30.83 | 1,750,926 | +0.41(+1.36%) |
Oct 05, 2009 | 30.13 | 30.60 | 29.89 | 30.41 | 1,377,156 | +0.40(+1.32%) |
Oct 02, 2009 | 29.82 | 30.37 | 29.60 | 30.02 | 1,911,544 | -0.27(-0.90%) |
Oct 01, 2009 | 31.25 | 31.41 | 30.24 | 30.29 | 1,579,228 | -1.09(-3.47%) |
Sep 30, 2009 | 31.57 | 32.03 | 30.71 | 31.38 | 1,886,018 | -0.16(-0.51%) |
Sep 29, 2009 | 32.70 | 32.96 | 31.48 | 31.54 | 2,593,903 | +0.22(+0.71%) |
Sep 28, 2009 | 31.33 | 31.57 | 30.97 | 31.32 | 1,252,953 | +0.21(+0.66%) |
Sep 25, 2009 | 31.35 | 31.59 | 30.85 | 31.11 | 2,287,012 | -0.37(-1.17%) |
Sep 24, 2009 | 32.56 | 32.67 | 31.37 | 31.48 | 2,115,969 | -0.97(-3.00%) |
Sep 23, 2009 | 32.73 | 33.23 | 32.42 | 32.45 | 1,445,567 | -0.25(-0.77%) |
Sep 22, 2009 | 32.37 | 32.91 | 32.27 | 32.70 | 1,581,905 | +0.49(+1.51%) |
Sep 21, 2009 | 32.20 | 32.35 | 31.82 | 32.22 | 1,074,601 | -0.33(-1.02%) |
Sep 18, 2009 | 32.68 | 32.79 | 32.25 | 32.55 | 1,344,630 | +0.05(+0.16%) |
Sep 17, 2009 | 32.57 | 33.02 | 32.35 | 32.50 | 1,633,401 | -0.08(-0.24%) |
Sep 16, 2009 | 32.76 | 33.05 | 32.27 | 32.58 | 1,624,164 | +0.12(+0.37%) |
Sep 15, 2009 | 32.22 | 32.66 | 31.95 | 32.45 | 1,758,768 | +0.25(+0.78%) |
Sep 14, 2009 | 31.81 | 32.28 | 31.59 | 32.20 | 1,627,419 | +0.16(+0.51%) |
Sep 11, 2009 | 32.20 | 32.35 | 31.79 | 32.04 | 1,986,648 | +0.26(+0.81%) |
Sep 10, 2009 | 30.86 | 31.81 | 30.60 | 31.78 | 1,880,209 | +0.71(+2.28%) |
Sep 09, 2009 | 30.49 | 31.16 | 30.32 | 31.08 | 1,734,463 | +0.51(+1.66%) |
Sep 08, 2009 | 30.57 | 30.86 | 30.25 | 30.57 | 2,046,993 | +0.29(+0.97%) |
Sep 04, 2009 | 29.48 | 30.31 | 29.48 | 30.27 | 1,584,881 | +0.41(+1.38%) |
Sep 03, 2009 | 30.26 | 30.52 | 29.62 | 29.86 | 2,374,692 | -0.29(-0.95%) |
Sep 02, 2009 | 29.69 | 30.31 | 29.56 | 30.15 | 4,695,023 | -0.20(-0.66%) |
Sep 01, 2009 | 30.80 | 31.48 | 30.27 | 30.35 | 3,677,166 | -0.48(-1.55%) |
Aug 31, 2009 | 30.52 | 30.94 | 30.21 | 30.83 | 2,371,453 | -0.01(-0.02%) |
Aug 28, 2009 | 30.52 | 31.00 | 30.32 | 30.83 | 2,440,221 | +0.60(+2.00%) |
Aug 27, 2009 | 30.33 | 30.41 | 29.63 | 30.23 | 1,060,219 | +0.03(+0.10%) |
Aug 26, 2009 | 30.00 | 30.40 | 29.79 | 30.20 | 1,171,748 | +0.07(+0.22%) |
Aug 25, 2009 | 29.46 | 30.35 | 29.46 | 30.13 | 1,833,451 | +0.72(+2.45%) |
Aug 24, 2009 | 29.85 | 30.05 | 29.34 | 29.41 | 1,060,437 | -0.24(-0.80%) |
Aug 21, 2009 | 29.18 | 29.75 | 28.86 | 29.65 | 1,735,277 | +0.85(+2.94%) |
Aug 20, 2009 | 29.00 | 29.18 | 28.73 | 28.80 | 1,349,743 | -0.18(-0.61%) |
Aug 19, 2009 | 28.54 | 29.09 | 28.37 | 28.98 | 1,208,003 | +0.24(+0.82%) |
Aug 18, 2009 | 28.48 | 28.83 | 28.32 | 28.74 | 1,737,804 | -0.01(-0.03%) |
Aug 17, 2009 | 29.04 | 29.09 | 28.26 | 28.75 | 1,183,947 | -0.71(-2.43%) |
Aug 14, 2009 | 30.30 | 30.38 | 29.11 | 29.46 | 1,368,289 | -0.85(-2.79%) |
Aug 13, 2009 | 30.81 | 30.81 | 29.85 | 30.31 | 1,990,270 | -0.27(-0.87%) |
Aug 12, 2009 | 30.05 | 30.88 | 30.02 | 30.58 | 1,675,153 | +0.59(+1.97%) |
Aug 11, 2009 | 30.28 | 30.40 | 29.68 | 29.99 | 2,054,464 | -0.49(-1.60%) |
Aug 10, 2009 | 30.95 | 31.04 | 30.27 | 30.47 | 2,056,123 | -0.74(-2.38%) |
Aug 07, 2009 | 31.13 | 31.47 | 30.74 | 31.22 | 1,202,340 | +0.61(+2.00%) |
Aug 06, 2009 | 30.83 | 30.92 | 30.24 | 30.60 | 1,766,034 | +0.24(+0.78%) |
Aug 05, 2009 | 30.83 | 31.40 | 30.29 | 30.37 | 1,876,645 | -0.53(-1.72%) |
Aug 04, 2009 | 30.55 | 31.07 | 30.55 | 30.90 | 2,568,189 | +0.15(+0.50%) |
Aug 03, 2009 | 30.77 | 31.17 | 30.68 | 30.74 | 2,517,329 | +0.24(+0.80%) |
Jul 31, 2009 | 30.10 | 30.94 | 30.07 | 30.50 | 2,310,940 | +0.51(+1.69%) |
Jul 30, 2009 | 30.61 | 31.08 | 29.82 | 29.99 | 2,974,786 | -0.07(-0.22%) |
Jul 29, 2009 | 30.01 | 30.68 | 29.53 | 30.06 | 5,058,792 | +0.88(+3.00%) |
Jul 28, 2009 | 28.04 | 29.34 | 27.47 | 29.18 | 3,860,566 | +0.07(+0.23%) |
Jul 27, 2009 | 29.39 | 29.72 | 29.04 | 29.12 | 3,255,358 | -0.17(-0.58%) |
Jul 24, 2009 | 28.76 | 29.29 | 28.50 | 29.29 | 176 | +0.45(+1.56%) |
Jul 23, 2009 | 27.16 | 28.93 | 27.16 | 28.84 | 2,151,445 | +1.80(+6.65%) |
Jul 22, 2009 | 26.67 | 27.18 | 26.34 | 27.04 | 1,410,588 | +0.39(+1.46%) |
Jul 21, 2009 | 26.84 | 27.59 | 26.55 | 26.65 | 2,124,735 | -0.20(-0.74%) |
Jul 20, 2009 | 25.86 | 26.85 | 25.82 | 26.85 | 1,578,773 | +1.05(+4.08%) |
Jul 17, 2009 | 25.78 | 25.94 | 25.47 | 25.80 | 1,299,372 | -0.06(-0.23%) |
Jul 16, 2009 | 25.09 | 25.96 | 24.94 | 25.85 | 1,799,505 | +0.55(+2.18%) |
Jul 15, 2009 | 24.43 | 25.34 | 24.29 | 25.30 | 1,791,108 | +1.22(+5.08%) |
Jul 14, 2009 | 24.04 | 24.27 | 23.79 | 24.08 | 1,652,457 | +0.13(+0.52%) |
Jul 13, 2009 | 23.67 | 24.15 | 23.61 | 23.95 | 3,458,583 | +1.02(+4.43%) |
Jul 10, 2009 | 22.44 | 23.03 | 22.34 | 22.94 | 2,240,518 | +0.32(+1.43%) |
Jul 09, 2009 | 22.38 | 22.73 | 22.30 | 22.61 | 1,164,086 | +0.35(+1.59%) |
Jul 08, 2009 | 22.52 | 22.56 | 21.77 | 22.26 | 2,683,404 | -0.07(-0.33%) |
Jul 07, 2009 | 22.91 | 23.11 | 22.29 | 22.33 | 1,430,761 | -0.69(-3.01%) |
Jul 06, 2009 | 23.05 | 23.15 | 22.62 | 23.03 | 1,508,157 | -0.21(-0.89%) |
Jul 02, 2009 | 23.62 | 23.63 | 23.19 | 23.23 | 1,894,552 | -0.72(-3.01%) |
Jul 01, 2009 | 23.78 | 24.60 | 23.59 | 23.95 | 1,652,983 | +0.29(+1.25%) |
Jun 30, 2009 | 23.87 | 24.07 | 23.43 | 23.66 | 1,833,076 | -0.30(-1.26%) |
Jun 29, 2009 | 23.61 | 24.03 | 23.52 | 23.96 | 1,380,668 | +0.44(+1.88%) |
Jun 26, 2009 | 23.05 | 23.61 | 22.94 | 23.52 | 3,809,319 | +0.40(+1.72%) |
Jun 25, 2009 | 22.86 | 23.28 | 22.78 | 23.12 | 1,966,778 | +0.59(+2.62%) |
Jun 24, 2009 | 22.08 | 22.78 | 22.02 | 22.53 | 2,234,493 | +0.59(+2.69%) |
Jun 23, 2009 | 21.96 | 22.23 | 21.45 | 21.94 | 1,444,755 | -0.03(-0.13%) |
Jun 22, 2009 | 22.37 | 22.46 | 21.89 | 21.97 | 2,133,306 | -0.60(-2.64%) |
Jun 19, 2009 | 22.85 | 22.85 | 22.41 | 22.57 | 1,884,272 | +0.21(+0.96%) |
Jun 18, 2009 | 22.32 | 22.52 | 21.98 | 22.36 | 1,011,404 | +0.01(+0.03%) |
Jun 17, 2009 | 22.83 | 23.13 | 22.09 | 22.35 | 2,153,774 | -0.52(-2.29%) |
Jun 16, 2009 | 23.61 | 23.81 | 22.82 | 22.87 | 949,046 | -0.59(-2.51%) |
Jun 15, 2009 | 23.92 | 24.15 | 23.27 | 23.46 | 1,516,860 | -1.17(-4.75%) |
Jun 12, 2009 | 24.30 | 24.63 | 24.02 | 24.63 | 1,074,888 | +0.07(+0.30%) |
Jun 11, 2009 | 24.44 | 24.90 | 24.40 | 24.56 | 1,921,516 | +0.23(+0.94%) |
Jun 10, 2009 | 24.90 | 24.90 | 23.85 | 24.33 | 2,065,441 | -0.05(-0.21%) |
Jun 09, 2009 | 24.39 | 24.68 | 24.17 | 24.38 | 1,802,045 | +0.12(+0.49%) |
Jun 08, 2009 | 24.02 | 24.46 | 23.69 | 24.26 | 1,536,468 | -0.47(-1.91%) |
Jun 05, 2009 | 24.67 | 24.85 | 24.09 | 24.73 | 3,177,506 | +0.59(+2.44%) |
Jun 04, 2009 | 23.66 | 24.23 | 23.42 | 24.15 | 1,334,058 | +0.68(+2.89%) |
Jun 03, 2009 | 23.95 | 24.06 | 23.25 | 23.47 | 2,179,374 | -0.70(-2.90%) |
Jun 02, 2009 | 24.21 | 24.53 | 23.69 | 24.17 | 1,748,980 | +0.07(+0.31%) |
Jun 01, 2009 | 23.28 | 24.18 | 22.65 | 24.09 | 2,272,093 | +1.49(+6.58%) |
May 29, 2009 | 22.04 | 22.61 | 21.72 | 22.61 | 2,630,272 | +0.74(+3.37%) |
May 28, 2009 | 21.99 | 22.45 | 21.41 | 21.87 | 2,392,329 | -0.29(-1.33%) |
May 27, 2009 | 22.80 | 23.03 | 22.08 | 22.16 | 2,351,947 | -0.91(-3.93%) |
May 26, 2009 | 22.10 | 23.22 | 22.01 | 23.07 | 2,095,268 | +0.61(+2.72%) |
May 22, 2009 | 22.46 | 22.85 | 22.10 | 22.46 | 1,147,632 | +0.01(+0.07%) |
May 21, 2009 | 23.14 | 23.14 | 22.19 | 22.44 | 2,929,468 | -1.10(-4.69%) |
May 20, 2009 | 24.45 | 24.83 | 23.45 | 23.55 | 2,774,922 | -0.69(-2.86%) |
May 19, 2009 | 24.04 | 24.59 | 23.52 | 24.24 | 2,769,192 | +0.06(+0.24%) |
May 18, 2009 | 23.33 | 24.22 | 23.28 | 24.18 | 1,787,810 | +1.20(+5.22%) |
May 15, 2009 | 23.04 | 23.57 | 22.81 | 22.98 | 1,722,222 | -0.05(-0.22%) |
May 14, 2009 | 22.93 | 23.53 | 22.53 | 23.03 | 1,920,467 | +0.10(+0.42%) |
May 13, 2009 | 23.56 | 23.83 | 22.78 | 22.94 | 2,366,251 | -1.00(-4.18%) |
May 12, 2009 | 24.53 | 24.61 | 23.44 | 23.94 | 2,730,237 | -0.24(-0.97%) |
May 11, 2009 | 24.57 | 25.14 | 24.09 | 24.17 | 2,633,194 | -1.37(-5.36%) |
May 08, 2009 | 25.15 | 25.69 | 24.59 | 25.54 | 2,306,416 | +0.98(+3.99%) |
May 07, 2009 | 26.10 | 26.10 | 24.38 | 24.57 | 3,771,193 | -1.31(-5.07%) |
May 06, 2009 | 26.19 | 26.19 | 24.93 | 25.88 | 2,990,841 | +0.04(+0.14%) |
May 05, 2009 | 24.68 | 25.95 | 24.48 | 25.84 | 4,803,033 | +1.24(+5.06%) |
May 04, 2009 | 23.91 | 24.59 | 23.53 | 24.59 | 2,039,500 | +1.08(+4.57%) |
May 01, 2009 | 23.14 | 24.04 | 23.05 | 23.52 | 2,365,807 | +0.25(+1.08%) |
Apr 30, 2009 | 24.08 | 24.46 | 22.55 | 23.27 | 6,427,268 | -1.08(-4.45%) |
Apr 29, 2009 | 21.62 | 24.90 | 21.62 | 24.35 | 6,953,648 | +2.32(+10.53%) |
Apr 28, 2009 | 21.59 | 22.30 | 21.57 | 22.03 | 4,501,224 | -0.18(-0.80%) |
Apr 27, 2009 | 22.68 | 23.01 | 22.02 | 22.21 | 3,187,090 | -0.85(-3.70%) |
Apr 24, 2009 | 22.40 | 23.52 | 22.30 | 23.06 | 3,066,674 | +0.65(+2.89%) |
Apr 23, 2009 | 21.92 | 22.48 | 21.64 | 22.41 | 2,706,492 | +0.44(+2.01%) |
Apr 22, 2009 | 21.18 | 22.69 | 21.07 | 21.97 | 2,871,882 | +0.62(+2.90%) |
Apr 21, 2009 | 20.52 | 21.46 | 20.48 | 21.35 | 2,832,756 | +0.63(+3.02%) |
Apr 20, 2009 | 21.75 | 21.87 | 20.70 | 20.73 | 3,229,166 | -1.60(-7.16%) |
Apr 17, 2009 | 21.57 | 22.57 | 21.42 | 22.33 | 2,963,447 | +0.81(+3.77%) |
Apr 16, 2009 | 20.56 | 21.75 | 20.35 | 21.52 | 2,610,857 | +1.16(+5.72%) |
Apr 15, 2009 | 20.43 | 20.65 | 19.94 | 20.35 | 2,630,717 | -0.17(-0.83%) |
Apr 14, 2009 | 20.61 | 21.01 | 20.17 | 20.52 | 2,095,080 | -0.38(-1.80%) |
Apr 13, 2009 | 21.13 | 21.19 | 20.31 | 20.90 | 3,203,217 | -0.34(-1.60%) |
Apr 09, 2009 | 20.02 | 21.24 | 19.36 | 21.24 | 6,365,822 | +1.44(+7.29%) |
Apr 08, 2009 | 17.46 | 20.00 | 17.38 | 19.79 | 11,342,860 | +2.39(+13.71%) |
Apr 07, 2009 | 17.50 | 17.74 | 17.23 | 17.41 | 2,124,055 | -0.43(-2.40%) |
Apr 06, 2009 | 17.73 | 17.91 | 17.45 | 17.83 | 2,220,078 | -0.07(-0.37%) |
Apr 03, 2009 | 17.60 | 17.91 | 17.46 | 17.90 | 2,234,868 | +0.29(+1.63%) |
Apr 02, 2009 | 16.79 | 17.98 | 16.62 | 17.61 | 2,993,427 | +1.30(+7.95%) |
Apr 01, 2009 | 15.84 | 16.42 | 15.45 | 16.32 | 3,384,878 | +0.23(+1.42%) |
Mar 31, 2009 | 16.26 | 16.57 | 15.90 | 16.09 | 3,043,890 | +0.01(+0.09%) |
Mar 30, 2009 | 16.94 | 16.94 | 15.87 | 16.07 | 2,802,184 | -2.23(-12.19%) |
Mar 26, 2009 | 17.67 | 18.39 | 17.51 | 18.30 | 3,479,310 | +0.79(+4.50%) |
Mar 25, 2009 | 18.29 | 18.77 | 16.81 | 17.52 | 6,223,123 | -0.56(-3.10%) |
Mar 24, 2009 | 17.88 | 18.66 | 17.70 | 18.08 | 2,630,086 | -0.12(-0.65%) |
Mar 23, 2009 | 17.51 | 18.23 | 17.49 | 18.19 | 2,239,521 | +1.68(+10.17%) |
Mar 20, 2009 | 17.38 | 17.57 | 16.32 | 16.51 | 1,973,984 | -0.87(-5.00%) |
Mar 19, 2009 | 17.79 | 18.14 | 17.31 | 17.38 | 2,625,990 | -0.18(-1.05%) |
Mar 18, 2009 | 16.74 | 17.87 | 16.43 | 17.57 | 2,522,535 | +0.60(+3.56%) |
Mar 17, 2009 | 16.00 | 17.04 | 15.87 | 16.96 | 4,657,400 | +0.99(+6.23%) |
Mar 16, 2009 | 15.81 | 16.62 | 15.69 | 15.97 | 3,146,422 | +0.36(+2.31%) |
Mar 13, 2009 | 15.95 | 16.09 | 15.39 | 15.61 | 0 | -0.28(-1.76%) |
Mar 12, 2009 | 14.92 | 15.91 | 14.67 | 15.89 | 2,409,450 | +0.91(+6.10%) |
Mar 11, 2009 | 14.75 | 15.16 | 14.58 | 14.97 | 3,447,603 | +0.26(+1.75%) |
Mar 10, 2009 | 13.83 | 14.90 | 13.74 | 14.72 | 3,911,037 | +1.21(+8.94%) |
Mar 09, 2009 | 13.19 | 13.83 | 13.19 | 13.51 | 3,225,900 | -0.04(-0.33%) |
Mar 06, 2009 | 13.35 | 13.74 | 13.09 | 13.55 | 0 | +0.49(+3.78%) |
Mar 05, 2009 | 13.46 | 13.93 | 12.89 | 13.06 | 3,616,050 | -1.47(-10.09%) |
Mar 04, 2009 | 14.15 | 14.78 | 13.76 | 14.53 | 3,676,156 | +0.72(+5.23%) |
Mar 02, 2009 | 14.45 | 14.56 | 13.62 | 13.80 | 3,823,047 | -1.00(-6.77%) |
Feb 27, 2009 | 14.92 | 15.47 | 14.78 | 14.81 | 0 | -0.46(-2.99%) |
Feb 26, 2009 | 15.79 | 15.97 | 15.06 | 15.26 | 3,103,821 | -0.35(-2.22%) |
Feb 25, 2009 | 15.79 | 16.02 | 15.22 | 15.61 | 2,655,271 | -0.35(-2.17%) |
Feb 24, 2009 | 15.46 | 16.08 | 15.21 | 15.95 | 2,473,620 | +0.57(+3.69%) |
Feb 23, 2009 | 16.34 | 16.56 | 15.34 | 15.39 | 2,823,280 | -0.87(-5.35%) |
Feb 20, 2009 | 15.91 | 16.58 | 15.50 | 16.26 | 0 | -0.01(-0.05%) |
Feb 19, 2009 | 17.04 | 17.15 | 16.15 | 16.26 | 2,916,693 | -0.64(-3.79%) |
Feb 18, 2009 | 16.84 | 17.13 | 16.32 | 16.90 | 4,469,515 | +0.04(+0.22%) |
Feb 17, 2009 | 17.04 | 17.35 | 16.72 | 16.87 | 5,227,412 | -0.88(-4.98%) |
Feb 13, 2009 | 17.85 | 18.41 | 17.59 | 17.75 | 2,240,995 | -0.20(-1.11%) |
Feb 12, 2009 | 17.68 | 18.07 | 17.24 | 17.95 | 5,148,063 | +0.00(+0.00%) |
Feb 11, 2009 | 17.88 | 18.25 | 17.52 | 17.95 | 3,382,737 | +0.13(+0.70%) |
Feb 10, 2009 | 18.48 | 18.71 | 17.62 | 17.83 | 4,132,341 | -0.88(-4.72%) |
Feb 09, 2009 | 19.26 | 19.56 | 18.67 | 18.71 | 2,928,436 | -0.53(-2.76%) |
Feb 06, 2009 | 18.34 | 19.39 | 18.34 | 19.24 | 2,605,994 | +0.73(+3.94%) |
Feb 05, 2009 | 17.91 | 18.92 | 17.68 | 18.51 | 2,595,904 | +0.46(+2.57%) |
Feb 04, 2009 | 18.07 | 18.53 | 17.89 | 18.05 | 4,366,127 | -0.14(-0.77%) |
Feb 03, 2009 | 17.21 | 18.60 | 16.85 | 18.19 | 7,731,780 | +1.13(+6.61%) |
Feb 02, 2009 | 15.08 | 17.43 | 14.95 | 17.06 | 11,224,323 | -2.12(-11.06%) |
Jan 30, 2009 | 20.11 | 20.35 | 18.88 | 19.18 | 0 | -0.87(-4.33%) |
Jan 29, 2009 | 21.18 | 21.24 | 20.00 | 20.05 | 1,989,758 | -1.45(-6.75%) |
Jan 28, 2009 | 21.01 | 21.68 | 20.96 | 21.50 | 2,179,856 | +0.75(+3.62%) |
Jan 27, 2009 | 20.68 | 21.07 | 20.52 | 20.75 | 2,263,439 | +0.10(+0.50%) |
Jan 26, 2009 | 20.59 | 21.43 | 20.44 | 20.65 | 1,826,428 | +0.07(+0.36%) |
Jan 23, 2009 | 20.22 | 21.10 | 19.98 | 20.57 | 1,710,951 | -0.30(-1.45%) |
Jan 22, 2009 | 21.19 | 21.21 | 20.02 | 20.87 | 2,891,370 | -0.48(-2.24%) |
Jan 21, 2009 | 19.98 | 21.46 | 19.95 | 21.35 | 3,430,068 | +1.38(+6.93%) |
Jan 20, 2009 | 20.98 | 21.04 | 19.69 | 19.97 | 2,692,970 | -1.08(-5.11%) |
Jan 16, 2009 | 21.41 | 21.60 | 20.21 | 21.04 | 0 | +0.07(+0.32%) |
Jan 15, 2009 | 20.78 | 21.11 | 19.98 | 20.98 | 1,793,052 | +0.13(+0.64%) |
Jan 14, 2009 | 21.70 | 21.77 | 20.45 | 20.85 | 2,734,157 | -1.13(-5.16%) |
Jan 13, 2009 | 22.22 | 22.55 | 21.54 | 21.98 | 2,234,325 | -0.31(-1.39%) |
Jan 12, 2009 | 23.28 | 23.45 | 22.16 | 22.29 | 2,399,966 | -0.85(-3.66%) |
Jan 09, 2009 | 23.75 | 23.80 | 22.89 | 23.14 | 1,036,717 | -0.45(-1.91%) |
Jan 08, 2009 | 23.28 | 23.83 | 23.14 | 23.59 | 2,497,339 | -0.06(-0.25%) |
Jan 07, 2009 | 25.12 | 25.16 | 23.40 | 23.64 | 2,244,579 | -1.80(-7.09%) |
Jan 06, 2009 | 25.38 | 25.78 | 25.17 | 25.45 | 1,943,728 | +0.36(+1.44%) |
Jan 05, 2009 | 24.97 | 25.38 | 24.37 | 25.09 | 1,345,450 | +0.01(+0.06%) |
Jan 02, 2009 | 24.31 | 25.18 | 23.67 | 25.07 | 0 | +1.33(+5.58%) |