Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 34.96 | 34.77 | 34.77 | 34.77 | 869,045 | -0.15(-0.42%) |
Dec 30, 2009 | 34.74 | 34.97 | 34.59 | 34.92 | 960,704 | +0.10(+0.28%) |
Dec 29, 2009 | 35.07 | 35.33 | 34.76 | 34.82 | 527,554 | -0.26(-0.74%) |
Dec 28, 2009 | 35.73 | 35.73 | 34.92 | 35.08 | 683,324 | -0.56(-1.56%) |
Dec 24, 2009 | 35.21 | 35.66 | 35.11 | 35.64 | 442,769 | +0.57(+1.63%) |
Dec 23, 2009 | 35.07 | 35.39 | 34.83 | 35.07 | 933,258 | -0.06(-0.17%) |
Dec 22, 2009 | 35.03 | 35.36 | 34.91 | 35.13 | 984,019 | +0.31(+0.89%) |
Dec 21, 2009 | 33.89 | 35.04 | 33.85 | 34.82 | 1,515,441 | +1.21(+3.61%) |
Dec 18, 2009 | 34.04 | 34.11 | 33.37 | 33.60 | 2,438,778 | -0.23(-0.68%) |
Dec 17, 2009 | 34.10 | 34.30 | 33.79 | 33.83 | 1,326,126 | -0.81(-2.35%) |
Dec 16, 2009 | 34.62 | 34.75 | 34.19 | 34.65 | 1,695,594 | +0.14(+0.41%) |
Dec 15, 2009 | 35.36 | 35.75 | 34.31 | 34.50 | 4,622,162 | -1.11(-3.12%) |
Dec 14, 2009 | 35.92 | 35.92 | 35.53 | 35.61 | 2,707,514 | +0.41(+1.18%) |
Dec 11, 2009 | 34.95 | 35.33 | 34.84 | 35.20 | 1,645,750 | +0.32(+0.91%) |
Dec 10, 2009 | 35.00 | 35.13 | 34.61 | 34.88 | 3,672,886 | +0.72(+2.10%) |
Dec 09, 2009 | 33.58 | 34.34 | 33.23 | 34.16 | 2,233,890 | +0.62(+1.85%) |
Dec 08, 2009 | 33.62 | 33.78 | 33.15 | 33.54 | 1,520,499 | -0.47(-1.39%) |
Dec 07, 2009 | 33.68 | 34.19 | 33.54 | 34.02 | 1,966,382 | +0.22(+0.66%) |
Dec 04, 2009 | 33.16 | 33.87 | 32.95 | 33.79 | 2,873,991 | +1.23(+3.77%) |
Dec 03, 2009 | 32.68 | 33.10 | 32.51 | 32.57 | 1,332,095 | -0.11(-0.34%) |
Dec 02, 2009 | 32.54 | 32.92 | 32.35 | 32.68 | 1,086,368 | +0.07(+0.20%) |
Dec 01, 2009 | 32.41 | 32.94 | 32.19 | 32.61 | 1,503,591 | +0.42(+1.31%) |
Nov 30, 2009 | 31.97 | 32.22 | 31.66 | 32.19 | 1,801,917 | -0.01(-0.05%) |
Nov 27, 2009 | 31.82 | 32.28 | 31.41 | 32.20 | 1,094,088 | -0.47(-1.45%) |
Nov 25, 2009 | 33.05 | 33.12 | 32.60 | 32.68 | 1,573,041 | -0.34(-1.03%) |
Nov 24, 2009 | 32.78 | 33.15 | 32.13 | 33.02 | 1,992,347 | +0.24(+0.72%) |
Nov 23, 2009 | 32.98 | 33.39 | 32.61 | 32.78 | 991,215 | +0.14(+0.43%) |
Nov 20, 2009 | 32.99 | 33.00 | 32.02 | 32.64 | 1,453,768 | -0.37(-1.12%) |
Nov 19, 2009 | 33.41 | 33.56 | 32.69 | 33.01 | 1,365,612 | -0.68(-2.02%) |
Nov 18, 2009 | 34.33 | 34.58 | 33.36 | 33.69 | 2,010,519 | +0.24(+0.73%) |
Nov 17, 2009 | 33.44 | 33.53 | 32.82 | 33.45 | 1,248,572 | -0.04(-0.13%) |
Nov 16, 2009 | 32.48 | 33.74 | 32.48 | 33.49 | 2,377,885 | +1.20(+3.71%) |
Nov 13, 2009 | 31.97 | 32.55 | 31.61 | 32.29 | 1,402,628 | +0.44(+1.37%) |
Nov 12, 2009 | 32.42 | 32.43 | 31.68 | 31.85 | 2,015,136 | -0.56(-1.71%) |
Nov 11, 2009 | 32.65 | 33.11 | 32.25 | 32.41 | 2,321,790 | +0.21(+0.64%) |
Nov 10, 2009 | 32.11 | 33.14 | 32.00 | 32.20 | 3,526,492 | +0.16(+0.48%) |
Nov 09, 2009 | 32.38 | 32.70 | 30.85 | 32.05 | 4,322,271 | -0.01(-0.05%) |
Nov 06, 2009 | 32.64 | 32.67 | 31.25 | 32.06 | 4,304,353 | -0.07(-0.23%) |
Nov 05, 2009 | 31.51 | 32.74 | 31.50 | 32.14 | 1,650,211 | +1.01(+3.26%) |
Nov 04, 2009 | 31.33 | 31.82 | 31.09 | 31.12 | 1,763,304 | -0.01(-0.05%) |
Nov 03, 2009 | 29.51 | 31.20 | 29.49 | 31.14 | 3,199,073 | +1.32(+4.44%) |
Nov 02, 2009 | 30.36 | 30.70 | 29.15 | 29.81 | 3,542,382 | -0.50(-1.64%) |
Oct 30, 2009 | 31.66 | 31.87 | 30.19 | 30.31 | 3,284,151 | -1.46(-4.59%) |
Oct 29, 2009 | 30.75 | 31.91 | 30.66 | 31.77 | 1,571,769 | +1.25(+4.10%) |
Oct 28, 2009 | 31.43 | 31.48 | 30.49 | 30.52 | 1,798,450 | -1.05(-3.33%) |
Oct 27, 2009 | 31.68 | 31.93 | 31.32 | 31.57 | 1,288,761 | -0.14(-0.44%) |
Oct 26, 2009 | 31.98 | 32.59 | 31.43 | 31.71 | 900,716 | -0.31(-0.97%) |
Oct 23, 2009 | 31.97 | 32.14 | 31.76 | 32.02 | 1,133,022 | -0.45(-1.39%) |
Oct 22, 2009 | 32.08 | 32.57 | 31.48 | 32.47 | 1,164,447 | +0.42(+1.32%) |
Oct 21, 2009 | 31.34 | 32.54 | 31.34 | 32.05 | 2,246,869 | +0.65(+2.07%) |
Oct 20, 2009 | 31.21 | 31.47 | 31.19 | 31.40 | 873,613 | -0.24(-0.75%) |
Oct 19, 2009 | 31.56 | 32.00 | 31.17 | 31.63 | 901,069 | +0.30(+0.97%) |
Oct 16, 2009 | 31.41 | 31.46 | 30.96 | 31.33 | 1,272,532 | -0.41(-1.31%) |
Oct 15, 2009 | 31.30 | 31.88 | 31.26 | 31.74 | 1,519,187 | +0.24(+0.75%) |
Oct 14, 2009 | 31.11 | 31.60 | 30.69 | 31.51 | 1,521,053 | +0.84(+2.75%) |
Oct 13, 2009 | 30.66 | 30.81 | 30.34 | 30.66 | 882,567 | -0.13(-0.43%) |
Oct 12, 2009 | 31.06 | 31.09 | 30.63 | 30.80 | 747,857 | +0.21(+0.68%) |
Oct 09, 2009 | 30.83 | 30.90 | 30.30 | 30.59 | 2,259,410 | -0.36(-1.15%) |
Oct 08, 2009 | 30.74 | 31.23 | 30.74 | 30.94 | 1,480,732 | +0.41(+1.33%) |
Oct 07, 2009 | 30.92 | 30.92 | 30.28 | 30.54 | 2,356,720 | -0.44(-1.41%) |
Oct 06, 2009 | 30.81 | 31.26 | 30.63 | 30.97 | 1,742,547 | +0.41(+1.36%) |
Oct 05, 2009 | 30.28 | 30.74 | 30.03 | 30.56 | 1,370,565 | +0.40(+1.33%) |
Oct 02, 2009 | 29.96 | 30.52 | 29.74 | 30.16 | 1,902,396 | -0.27(-0.90%) |
Oct 01, 2009 | 31.40 | 31.56 | 30.39 | 30.43 | 1,571,670 | -1.10(-3.47%) |
Sep 30, 2009 | 31.72 | 32.18 | 30.86 | 31.53 | 1,876,992 | -0.16(-0.51%) |
Sep 29, 2009 | 32.85 | 33.12 | 31.63 | 31.69 | 2,581,489 | +0.22(+0.71%) |
Sep 28, 2009 | 31.48 | 31.72 | 31.12 | 31.47 | 1,246,956 | +0.21(+0.66%) |
Sep 25, 2009 | 31.50 | 31.74 | 31.00 | 31.26 | 2,276,067 | -0.37(-1.17%) |
Sep 24, 2009 | 32.72 | 32.82 | 31.52 | 31.63 | 2,105,842 | -0.98(-3.00%) |
Sep 23, 2009 | 32.88 | 33.39 | 32.57 | 32.61 | 1,438,649 | -0.25(-0.77%) |
Sep 22, 2009 | 32.53 | 33.07 | 32.42 | 32.86 | 1,574,334 | +0.49(+1.51%) |
Sep 21, 2009 | 32.35 | 32.51 | 31.97 | 32.37 | 1,069,459 | -0.33(-1.02%) |
Sep 18, 2009 | 32.84 | 32.94 | 32.41 | 32.71 | 1,338,195 | +0.05(+0.16%) |
Sep 17, 2009 | 32.73 | 33.18 | 32.51 | 32.65 | 1,625,584 | -0.08(-0.24%) |
Sep 16, 2009 | 32.92 | 33.21 | 32.42 | 32.73 | 1,616,391 | +0.12(+0.37%) |
Sep 15, 2009 | 32.37 | 32.82 | 32.11 | 32.61 | 1,750,351 | +0.25(+0.78%) |
Sep 14, 2009 | 31.96 | 32.44 | 31.74 | 32.36 | 1,619,631 | +0.16(+0.51%) |
Sep 11, 2009 | 32.35 | 32.51 | 31.94 | 32.20 | 1,977,141 | +0.26(+0.81%) |
Sep 10, 2009 | 31.00 | 31.96 | 30.75 | 31.94 | 1,871,211 | +0.71(+2.28%) |
Sep 09, 2009 | 30.64 | 31.31 | 30.46 | 31.23 | 1,726,162 | +0.51(+1.66%) |
Sep 08, 2009 | 30.72 | 31.00 | 30.40 | 30.72 | 2,037,197 | +0.30(+0.97%) |
Sep 04, 2009 | 29.62 | 30.46 | 29.62 | 30.42 | 1,577,296 | +0.41(+1.38%) |
Sep 03, 2009 | 30.40 | 30.66 | 29.76 | 30.00 | 2,363,328 | -0.29(-0.95%) |
Sep 02, 2009 | 29.83 | 30.46 | 29.70 | 30.29 | 4,672,554 | -0.20(-0.66%) |
Sep 01, 2009 | 30.94 | 31.63 | 30.41 | 30.49 | 3,659,568 | -0.48(-1.55%) |
Aug 31, 2009 | 30.67 | 31.09 | 30.36 | 30.97 | 2,360,104 | -0.01(-0.02%) |
Aug 28, 2009 | 30.67 | 31.15 | 30.47 | 30.98 | 2,428,543 | +0.61(+2.00%) |
Aug 27, 2009 | 30.48 | 30.56 | 29.77 | 30.37 | 1,055,145 | +0.03(+0.10%) |
Aug 26, 2009 | 30.15 | 30.54 | 29.94 | 30.34 | 1,166,140 | +0.07(+0.22%) |
Aug 25, 2009 | 29.60 | 30.50 | 29.60 | 30.28 | 1,824,677 | +0.73(+2.45%) |
Aug 24, 2009 | 29.99 | 30.19 | 29.48 | 29.55 | 1,055,362 | -0.24(-0.79%) |
Aug 21, 2009 | 29.32 | 29.89 | 29.00 | 29.79 | 1,726,973 | +0.85(+2.94%) |
Aug 20, 2009 | 29.14 | 29.32 | 28.86 | 28.94 | 1,343,284 | -0.18(-0.61%) |
Aug 19, 2009 | 28.68 | 29.23 | 28.51 | 29.12 | 1,202,222 | +0.24(+0.82%) |
Aug 18, 2009 | 28.62 | 28.97 | 28.46 | 28.88 | 1,729,487 | -0.01(-0.03%) |
Aug 17, 2009 | 29.18 | 29.23 | 28.39 | 28.89 | 1,178,281 | -0.72(-2.42%) |
Aug 14, 2009 | 30.44 | 30.52 | 29.25 | 29.60 | 1,361,741 | -0.85(-2.79%) |
Aug 13, 2009 | 30.96 | 30.96 | 30.00 | 30.46 | 1,980,745 | -0.27(-0.87%) |
Aug 12, 2009 | 30.20 | 31.03 | 30.16 | 30.72 | 1,667,137 | +0.59(+1.97%) |
Aug 11, 2009 | 30.43 | 30.54 | 29.82 | 30.13 | 2,044,632 | -0.49(-1.60%) |
Aug 10, 2009 | 31.10 | 31.19 | 30.42 | 30.62 | 2,046,283 | -0.75(-2.38%) |
Aug 07, 2009 | 31.28 | 31.62 | 30.89 | 31.37 | 1,196,586 | +0.61(+2.00%) |
Aug 06, 2009 | 30.97 | 31.07 | 30.38 | 30.75 | 1,757,582 | +0.24(+0.78%) |
Aug 05, 2009 | 30.97 | 31.55 | 30.43 | 30.52 | 1,867,664 | -0.53(-1.72%) |
Aug 04, 2009 | 30.70 | 31.22 | 30.70 | 31.05 | 2,555,899 | +0.16(+0.50%) |
Aug 03, 2009 | 30.91 | 31.32 | 30.83 | 30.89 | 2,505,281 | +0.24(+0.80%) |
Jul 31, 2009 | 30.25 | 31.09 | 30.22 | 30.65 | 2,299,880 | +0.51(+1.69%) |
Jul 30, 2009 | 30.76 | 31.23 | 29.97 | 30.14 | 2,960,549 | -0.07(-0.22%) |
Jul 29, 2009 | 30.15 | 30.83 | 29.67 | 30.20 | 5,034,582 | +0.88(+3.00%) |
Jul 28, 2009 | 28.18 | 29.48 | 27.60 | 29.32 | 3,842,091 | +0.07(+0.23%) |
Jul 27, 2009 | 29.53 | 29.86 | 29.18 | 29.26 | 3,239,778 | -0.17(-0.58%) |
Jul 24, 2009 | 28.89 | 29.43 | 28.64 | 29.43 | 175 | +0.45(+1.56%) |
Jul 23, 2009 | 27.29 | 29.06 | 27.29 | 28.98 | 2,141,149 | +1.81(+6.65%) |
Jul 22, 2009 | 26.80 | 27.31 | 26.47 | 27.17 | 1,403,837 | +0.39(+1.47%) |
Jul 21, 2009 | 26.97 | 27.73 | 26.68 | 26.78 | 2,114,566 | -0.20(-0.74%) |
Jul 20, 2009 | 25.99 | 26.98 | 25.94 | 26.98 | 1,571,217 | +1.06(+4.08%) |
Jul 17, 2009 | 25.90 | 26.07 | 25.59 | 25.92 | 1,293,154 | -0.06(-0.23%) |
Jul 16, 2009 | 25.21 | 26.09 | 25.06 | 25.98 | 1,790,893 | +0.56(+2.18%) |
Jul 15, 2009 | 24.55 | 25.46 | 24.40 | 25.42 | 1,782,536 | +1.23(+5.08%) |
Jul 14, 2009 | 24.16 | 24.39 | 23.91 | 24.19 | 1,644,548 | +0.13(+0.52%) |
Jul 13, 2009 | 23.79 | 24.27 | 23.72 | 24.07 | 3,442,031 | +1.02(+4.43%) |
Jul 10, 2009 | 22.55 | 23.14 | 22.45 | 23.05 | 2,229,796 | +0.33(+1.43%) |
Jul 09, 2009 | 22.49 | 22.84 | 22.40 | 22.72 | 1,158,516 | +0.36(+1.59%) |
Jul 08, 2009 | 22.63 | 22.67 | 21.87 | 22.37 | 2,670,562 | -0.07(-0.33%) |
Jul 07, 2009 | 23.02 | 23.23 | 22.40 | 22.44 | 1,423,913 | -0.70(-3.01%) |
Jul 06, 2009 | 23.17 | 23.26 | 22.73 | 23.14 | 1,500,940 | -0.21(-0.89%) |
Jul 02, 2009 | 23.74 | 23.74 | 23.30 | 23.34 | 1,885,485 | -0.73(-3.01%) |
Jul 01, 2009 | 23.89 | 24.72 | 23.71 | 24.07 | 1,645,073 | +0.30(+1.25%) |
Jun 30, 2009 | 23.98 | 24.19 | 23.54 | 23.77 | 1,824,304 | -0.30(-1.26%) |
Jun 29, 2009 | 23.72 | 24.14 | 23.63 | 24.08 | 1,374,061 | +0.44(+1.88%) |
Jun 26, 2009 | 23.17 | 23.73 | 23.05 | 23.63 | 3,791,088 | +0.40(+1.72%) |
Jun 25, 2009 | 22.97 | 23.40 | 22.89 | 23.23 | 1,957,365 | +0.59(+2.62%) |
Jun 24, 2009 | 22.18 | 22.89 | 22.12 | 22.64 | 2,223,800 | +0.59(+2.69%) |
Jun 23, 2009 | 22.07 | 22.34 | 21.55 | 22.05 | 1,437,841 | -0.03(-0.13%) |
Jun 22, 2009 | 22.48 | 22.57 | 22.00 | 22.08 | 2,123,096 | -0.60(-2.64%) |
Jun 19, 2009 | 22.96 | 22.96 | 22.52 | 22.68 | 1,875,255 | +0.21(+0.96%) |
Jun 18, 2009 | 22.43 | 22.63 | 22.09 | 22.46 | 1,006,564 | +0.01(+0.03%) |
Jun 17, 2009 | 22.94 | 23.24 | 22.20 | 22.46 | 2,143,467 | -0.53(-2.29%) |
Jun 16, 2009 | 23.73 | 23.93 | 22.93 | 22.98 | 944,504 | -0.59(-2.51%) |
Jun 15, 2009 | 24.04 | 24.26 | 23.38 | 23.57 | 1,509,601 | -1.18(-4.75%) |
Jun 12, 2009 | 24.42 | 24.75 | 24.14 | 24.75 | 1,069,744 | +0.07(+0.30%) |
Jun 11, 2009 | 24.56 | 25.02 | 24.52 | 24.68 | 1,912,320 | +0.23(+0.94%) |
Jun 10, 2009 | 25.02 | 25.02 | 23.97 | 24.45 | 2,055,556 | -0.05(-0.21%) |
Jun 09, 2009 | 24.51 | 24.79 | 24.28 | 24.50 | 1,793,421 | +0.12(+0.49%) |
Jun 08, 2009 | 24.14 | 24.58 | 23.80 | 24.38 | 1,529,115 | -0.47(-1.91%) |
Jun 05, 2009 | 24.79 | 24.97 | 24.20 | 24.85 | 3,162,299 | +0.59(+2.44%) |
Jun 04, 2009 | 23.77 | 24.35 | 23.54 | 24.26 | 1,327,674 | +0.68(+2.89%) |
Jun 03, 2009 | 24.06 | 24.17 | 23.37 | 23.58 | 2,168,944 | -0.70(-2.90%) |
Jun 02, 2009 | 24.33 | 24.65 | 23.80 | 24.28 | 1,740,610 | +0.07(+0.31%) |
Jun 01, 2009 | 23.40 | 24.30 | 22.76 | 24.21 | 2,261,219 | +1.49(+6.58%) |
May 29, 2009 | 22.14 | 22.71 | 21.83 | 22.71 | 2,617,684 | +0.74(+3.37%) |
May 28, 2009 | 22.09 | 22.56 | 21.51 | 21.97 | 2,380,880 | -0.30(-1.33%) |
May 27, 2009 | 22.91 | 23.14 | 22.19 | 22.27 | 2,340,691 | -0.91(-3.93%) |
May 26, 2009 | 22.20 | 23.33 | 22.11 | 23.18 | 2,085,240 | +0.61(+2.72%) |
May 22, 2009 | 22.57 | 22.96 | 22.20 | 22.57 | 1,142,140 | +0.01(+0.07%) |
May 21, 2009 | 23.25 | 23.25 | 22.30 | 22.55 | 2,915,449 | -1.11(-4.69%) |
May 20, 2009 | 24.56 | 24.95 | 23.57 | 23.66 | 2,761,642 | -0.70(-2.86%) |
May 19, 2009 | 24.16 | 24.71 | 23.63 | 24.36 | 2,755,940 | +0.06(+0.24%) |
May 18, 2009 | 23.45 | 24.34 | 23.39 | 24.30 | 1,779,254 | +1.21(+5.22%) |
May 15, 2009 | 23.15 | 23.68 | 22.92 | 23.09 | 1,713,980 | -0.05(-0.22%) |
May 14, 2009 | 23.04 | 23.64 | 22.64 | 23.14 | 1,911,276 | +0.10(+0.42%) |
May 13, 2009 | 23.67 | 23.94 | 22.89 | 23.05 | 2,354,927 | -1.01(-4.18%) |
May 12, 2009 | 24.65 | 24.73 | 23.55 | 24.05 | 2,717,171 | -0.24(-0.97%) |
May 11, 2009 | 24.68 | 25.26 | 24.21 | 24.29 | 2,620,592 | -1.38(-5.36%) |
May 08, 2009 | 25.27 | 25.82 | 24.71 | 25.67 | 2,295,378 | +0.98(+3.99%) |
May 07, 2009 | 26.23 | 26.23 | 24.50 | 24.68 | 3,753,145 | -1.32(-5.07%) |
May 06, 2009 | 26.32 | 26.32 | 25.05 | 26.00 | 2,976,528 | +0.04(+0.14%) |
May 05, 2009 | 24.79 | 26.07 | 24.59 | 25.96 | 4,780,047 | +1.25(+5.06%) |
May 04, 2009 | 24.02 | 24.71 | 23.65 | 24.71 | 2,029,740 | +1.08(+4.57%) |
May 01, 2009 | 23.25 | 24.16 | 23.16 | 23.63 | 2,354,485 | +0.25(+1.08%) |
Apr 30, 2009 | 24.19 | 24.58 | 22.66 | 23.38 | 6,396,509 | -1.09(-4.45%) |
Apr 29, 2009 | 21.72 | 25.02 | 21.72 | 24.47 | 6,920,370 | +2.33(+10.53%) |
Apr 28, 2009 | 21.69 | 22.40 | 21.67 | 22.14 | 4,479,682 | -0.18(-0.80%) |
Apr 27, 2009 | 22.79 | 23.12 | 22.12 | 22.31 | 3,171,837 | -0.86(-3.70%) |
Apr 24, 2009 | 22.51 | 23.63 | 22.41 | 23.17 | 3,051,997 | +0.65(+2.89%) |
Apr 23, 2009 | 22.03 | 22.59 | 21.74 | 22.52 | 2,693,539 | +0.44(+2.01%) |
Apr 22, 2009 | 21.29 | 22.80 | 21.17 | 22.08 | 2,858,138 | +0.62(+2.90%) |
Apr 21, 2009 | 20.62 | 21.57 | 20.58 | 21.46 | 2,819,200 | +0.63(+3.02%) |
Apr 20, 2009 | 21.86 | 21.97 | 20.80 | 20.83 | 3,213,713 | -1.61(-7.16%) |
Apr 17, 2009 | 21.67 | 22.68 | 21.52 | 22.43 | 2,949,265 | +0.81(+3.77%) |
Apr 16, 2009 | 20.66 | 21.86 | 20.45 | 21.62 | 2,598,362 | +1.17(+5.72%) |
Apr 15, 2009 | 20.52 | 20.75 | 20.04 | 20.45 | 2,618,128 | -0.17(-0.83%) |
Apr 14, 2009 | 20.71 | 21.11 | 20.26 | 20.62 | 2,085,054 | -0.38(-1.80%) |
Apr 13, 2009 | 21.23 | 21.29 | 20.41 | 21.00 | 3,187,887 | -0.34(-1.60%) |
Apr 09, 2009 | 20.12 | 21.34 | 19.46 | 21.34 | 6,335,357 | +1.45(+7.29%) |
Apr 08, 2009 | 17.54 | 20.09 | 17.46 | 19.89 | 11,288,576 | +2.40(+13.71%) |
Apr 07, 2009 | 17.59 | 17.82 | 17.31 | 17.49 | 2,113,890 | -0.43(-2.40%) |
Apr 06, 2009 | 17.81 | 17.99 | 17.53 | 17.92 | 2,209,453 | -0.07(-0.37%) |
Apr 03, 2009 | 17.69 | 18.00 | 17.54 | 17.98 | 2,224,173 | +0.29(+1.63%) |
Apr 02, 2009 | 16.87 | 18.07 | 16.70 | 17.70 | 2,979,101 | +1.30(+7.95%) |
Apr 01, 2009 | 15.92 | 16.50 | 15.52 | 16.39 | 3,368,679 | +0.23(+1.42%) |
Mar 31, 2009 | 16.34 | 16.65 | 15.98 | 16.16 | 3,029,323 | +0.01(+0.09%) |
Mar 30, 2009 | 17.02 | 17.02 | 15.95 | 16.15 | 2,788,774 | -2.24(-12.19%) |
Mar 26, 2009 | 17.76 | 18.47 | 17.59 | 18.39 | 3,462,659 | +0.79(+4.50%) |
Mar 25, 2009 | 18.38 | 18.86 | 16.89 | 17.60 | 6,193,341 | -0.56(-3.10%) |
Mar 24, 2009 | 17.96 | 18.75 | 17.79 | 18.16 | 2,617,499 | -0.12(-0.65%) |
Mar 23, 2009 | 17.59 | 18.32 | 17.58 | 18.28 | 2,228,803 | +1.69(+10.17%) |
Mar 20, 2009 | 17.47 | 17.66 | 16.39 | 16.59 | 1,964,537 | -0.87(-5.00%) |
Mar 19, 2009 | 17.87 | 18.23 | 17.39 | 17.47 | 2,613,423 | -0.19(-1.05%) |
Mar 18, 2009 | 16.82 | 17.96 | 16.51 | 17.65 | 2,510,463 | +0.61(+3.56%) |
Mar 17, 2009 | 16.08 | 17.13 | 15.95 | 17.05 | 4,635,111 | +1.00(+6.23%) |
Mar 16, 2009 | 15.88 | 16.70 | 15.76 | 16.05 | 3,131,364 | +0.36(+2.31%) |
Mar 13, 2009 | 16.03 | 16.17 | 15.46 | 15.68 | 0 | -0.28(-1.76%) |
Mar 12, 2009 | 14.99 | 15.99 | 14.74 | 15.96 | 2,397,919 | +0.92(+6.10%) |
Mar 11, 2009 | 14.82 | 15.23 | 14.65 | 15.05 | 3,431,104 | +0.26(+1.75%) |
Mar 10, 2009 | 13.89 | 14.97 | 13.80 | 14.79 | 3,892,320 | +1.21(+8.94%) |
Mar 09, 2009 | 13.26 | 13.90 | 13.26 | 13.57 | 3,210,462 | -0.04(-0.33%) |
Mar 06, 2009 | 13.42 | 13.80 | 13.15 | 13.62 | 0 | +0.50(+3.78%) |
Mar 05, 2009 | 13.52 | 14.00 | 12.95 | 13.12 | 3,598,745 | -1.47(-10.09%) |
Mar 04, 2009 | 14.22 | 14.85 | 13.83 | 14.60 | 3,658,563 | +0.73(+5.23%) |
Mar 02, 2009 | 14.52 | 14.63 | 13.68 | 13.87 | 3,804,751 | -1.01(-6.77%) |
Feb 27, 2009 | 14.99 | 15.54 | 14.85 | 14.88 | 0 | -0.46(-2.99%) |
Feb 26, 2009 | 15.87 | 16.05 | 15.14 | 15.34 | 3,088,967 | -0.35(-2.22%) |
Feb 25, 2009 | 15.87 | 16.10 | 15.29 | 15.68 | 2,642,564 | -0.35(-2.17%) |
Feb 24, 2009 | 15.54 | 16.16 | 15.28 | 16.03 | 2,461,782 | +0.57(+3.69%) |
Feb 23, 2009 | 16.42 | 16.64 | 15.41 | 15.46 | 2,809,769 | -0.87(-5.35%) |
Feb 20, 2009 | 15.99 | 16.66 | 15.57 | 16.33 | 0 | -0.01(-0.05%) |
Feb 19, 2009 | 17.13 | 17.23 | 16.23 | 16.34 | 2,902,734 | -0.64(-3.79%) |
Feb 18, 2009 | 16.92 | 17.21 | 16.39 | 16.99 | 4,448,126 | +0.04(+0.22%) |
Feb 17, 2009 | 17.12 | 17.43 | 16.80 | 16.95 | 5,202,395 | -0.89(-4.98%) |
Feb 13, 2009 | 17.93 | 18.50 | 17.67 | 17.84 | 2,230,270 | -0.20(-1.11%) |
Feb 12, 2009 | 17.76 | 18.16 | 17.33 | 18.04 | 5,123,426 | +0.00(+0.00%) |
Feb 11, 2009 | 17.96 | 18.33 | 17.61 | 18.04 | 3,366,548 | +0.13(+0.70%) |
Feb 10, 2009 | 18.57 | 18.80 | 17.70 | 17.91 | 4,112,565 | -0.89(-4.72%) |
Feb 09, 2009 | 19.35 | 19.66 | 18.76 | 18.80 | 2,914,422 | -0.53(-2.76%) |
Feb 06, 2009 | 18.43 | 19.49 | 18.43 | 19.33 | 2,593,522 | +0.73(+3.94%) |
Feb 05, 2009 | 17.99 | 19.01 | 17.76 | 18.60 | 2,583,481 | +0.47(+2.57%) |
Feb 04, 2009 | 18.16 | 18.62 | 17.98 | 18.13 | 4,345,232 | -0.14(-0.77%) |
Feb 03, 2009 | 17.30 | 18.69 | 16.93 | 18.27 | 7,694,778 | +1.13(+6.61%) |
Feb 02, 2009 | 15.15 | 17.52 | 15.02 | 17.14 | 11,170,607 | -2.13(-11.06%) |
Jan 30, 2009 | 20.21 | 20.45 | 18.97 | 19.27 | 0 | -0.87(-4.33%) |
Jan 29, 2009 | 21.28 | 21.35 | 20.09 | 20.15 | 1,980,236 | -1.46(-6.75%) |
Jan 28, 2009 | 21.11 | 21.79 | 21.06 | 21.60 | 2,169,424 | +0.75(+3.62%) |
Jan 27, 2009 | 20.78 | 21.17 | 20.62 | 20.85 | 2,252,607 | +0.10(+0.50%) |
Jan 26, 2009 | 20.69 | 21.54 | 20.54 | 20.75 | 1,817,687 | +0.07(+0.36%) |
Jan 23, 2009 | 20.32 | 21.20 | 20.08 | 20.67 | 1,702,763 | -0.30(-1.45%) |
Jan 22, 2009 | 21.29 | 21.31 | 20.12 | 20.98 | 2,877,533 | -0.48(-2.24%) |
Jan 21, 2009 | 20.08 | 21.56 | 20.04 | 21.46 | 3,413,652 | +1.39(+6.94%) |
Jan 20, 2009 | 21.08 | 21.15 | 19.78 | 20.06 | 2,680,082 | -1.08(-5.11%) |
Jan 16, 2009 | 21.52 | 21.71 | 20.31 | 21.15 | 0 | +0.07(+0.32%) |
Jan 15, 2009 | 20.88 | 21.21 | 20.07 | 21.08 | 1,784,471 | +0.13(+0.64%) |
Jan 14, 2009 | 21.80 | 21.87 | 20.55 | 20.95 | 2,721,073 | -1.14(-5.16%) |
Jan 13, 2009 | 22.32 | 22.66 | 21.64 | 22.09 | 2,223,632 | -0.31(-1.39%) |
Jan 12, 2009 | 23.39 | 23.56 | 22.27 | 22.40 | 2,388,481 | -0.85(-3.66%) |
Jan 09, 2009 | 23.86 | 23.91 | 23.00 | 23.25 | 1,031,755 | -0.45(-1.90%) |
Jan 08, 2009 | 23.39 | 23.94 | 23.25 | 23.70 | 2,485,387 | -0.06(-0.25%) |
Jan 07, 2009 | 25.25 | 25.28 | 23.51 | 23.76 | 2,233,837 | -1.81(-7.09%) |
Jan 06, 2009 | 25.50 | 25.90 | 25.29 | 25.57 | 1,934,426 | +0.36(+1.44%) |
Jan 05, 2009 | 25.09 | 25.50 | 24.49 | 25.21 | 1,339,011 | +0.01(+0.06%) |
Jan 02, 2009 | 24.42 | 25.30 | 23.79 | 25.19 | 0 | +1.33(+5.58%) |