Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 32.51 | 32.81 | 31.60 | 31.60 | 666,330 | -0.81(-2.50%) |
Jan 28, 2010 | 32.66 | 32.82 | 32.28 | 32.41 | 676,100 | -0.24(-0.73%) |
Jan 27, 2010 | 32.49 | 32.79 | 32.27 | 32.65 | 591,481 | +0.00(+0.00%) |
Jan 26, 2010 | 32.53 | 32.91 | 32.44 | 32.65 | 240,812 | -0.07(-0.20%) |
Jan 25, 2010 | 32.64 | 32.91 | 32.19 | 32.72 | 271,067 | +0.33(+1.02%) |
Jan 22, 2010 | 32.29 | 33.09 | 32.18 | 32.39 | 499,934 | +0.10(+0.31%) |
Jan 21, 2010 | 32.53 | 32.60 | 32.16 | 32.29 | 355,159 | -0.29(-0.89%) |
Jan 20, 2010 | 32.88 | 32.93 | 32.21 | 32.58 | 273,797 | -0.60(-1.79%) |
Jan 19, 2010 | 32.32 | 33.22 | 32.32 | 33.17 | 346,153 | +0.72(+2.22%) |
Jan 15, 2010 | 32.80 | 32.45 | 32.45 | 32.45 | 412,654 | -0.30(-0.91%) |
Jan 14, 2010 | 32.95 | 33.02 | 32.65 | 32.75 | 547,916 | -0.20(-0.60%) |
Jan 13, 2010 | 33.04 | 33.04 | 32.30 | 32.95 | 344,577 | +0.11(+0.33%) |
Jan 12, 2010 | 33.17 | 33.40 | 32.53 | 32.84 | 254,216 | -0.51(-1.54%) |
Jan 11, 2010 | 33.49 | 33.49 | 33.16 | 33.35 | 302,656 | +0.07(+0.22%) |
Jan 08, 2010 | 32.76 | 33.45 | 32.74 | 33.28 | 436,741 | +0.55(+1.67%) |
Jan 07, 2010 | 32.55 | 33.44 | 32.42 | 32.73 | 567,309 | +0.26(+0.81%) |
Jan 06, 2010 | 32.68 | 33.18 | 32.30 | 32.47 | 637,538 | -0.13(-0.41%) |
Jan 05, 2010 | 32.93 | 33.21 | 32.55 | 32.60 | 403,375 | -0.48(-1.45%) |
Jan 04, 2010 | 32.50 | 33.08 | 32.30 | 33.08 | 458,741 | +0.80(+2.48%) |
Dec 31, 2009 | 32.78 | 32.28 | 32.28 | 32.28 | 255,187 | -0.44(-1.34%) |
Dec 30, 2009 | 32.70 | 33.07 | 32.58 | 32.72 | 192,274 | -0.19(-0.58%) |
Dec 29, 2009 | 33.20 | 33.20 | 32.78 | 32.91 | 240,200 | -0.31(-0.95%) |
Dec 28, 2009 | 33.74 | 33.92 | 33.12 | 33.22 | 268,066 | -0.48(-1.42%) |
Dec 24, 2009 | 33.02 | 33.99 | 32.88 | 33.70 | 223,965 | +0.74(+2.23%) |
Dec 23, 2009 | 32.83 | 33.07 | 32.60 | 32.97 | 336,838 | +0.17(+0.53%) |
Dec 22, 2009 | 32.60 | 33.07 | 32.58 | 32.79 | 296,079 | +0.31(+0.97%) |
Dec 21, 2009 | 33.18 | 33.18 | 32.30 | 32.48 | 456,893 | -0.60(-1.80%) |
Dec 18, 2009 | 32.63 | 33.09 | 32.63 | 33.07 | 1,439,602 | +0.45(+1.37%) |
Dec 17, 2009 | 32.11 | 32.64 | 31.81 | 32.63 | 630,353 | +0.45(+1.39%) |
Dec 16, 2009 | 31.86 | 32.39 | 31.64 | 32.18 | 658,633 | +0.42(+1.33%) |
Dec 15, 2009 | 31.28 | 31.82 | 30.89 | 31.76 | 510,749 | +0.34(+1.08%) |
Dec 14, 2009 | 31.40 | 31.42 | 31.25 | 31.42 | 333,131 | +0.40(+1.28%) |
Dec 11, 2009 | 30.66 | 31.20 | 30.48 | 31.02 | 446,150 | +0.43(+1.41%) |
Dec 10, 2009 | 30.63 | 30.90 | 30.18 | 30.59 | 402,180 | +0.05(+0.16%) |
Dec 09, 2009 | 30.31 | 30.63 | 30.06 | 30.54 | 318,180 | +0.18(+0.60%) |
Dec 08, 2009 | 30.55 | 30.74 | 30.18 | 30.36 | 307,279 | -0.39(-1.26%) |
Dec 07, 2009 | 31.32 | 31.47 | 30.73 | 30.75 | 430,373 | -0.55(-1.74%) |
Dec 04, 2009 | 31.25 | 31.93 | 30.95 | 31.30 | 573,711 | +0.49(+1.58%) |
Dec 03, 2009 | 30.90 | 31.17 | 30.66 | 30.81 | 277,364 | -0.07(-0.21%) |
Dec 02, 2009 | 30.95 | 31.25 | 30.69 | 30.87 | 641,571 | -0.12(-0.40%) |
Dec 01, 2009 | 30.99 | 31.35 | 30.89 | 31.00 | 404,175 | +0.31(+1.00%) |
Nov 30, 2009 | 31.32 | 31.32 | 30.48 | 30.69 | 468,151 | -0.64(-2.03%) |
Nov 27, 2009 | 31.10 | 31.56 | 30.93 | 31.33 | 201,280 | -0.65(-2.04%) |
Nov 25, 2009 | 31.35 | 32.02 | 31.20 | 31.98 | 538,339 | +0.56(+1.79%) |
Nov 24, 2009 | 32.01 | 32.04 | 31.30 | 31.42 | 491,515 | -0.62(-1.94%) |
Nov 23, 2009 | 32.39 | 32.77 | 31.87 | 32.04 | 358,963 | +0.15(+0.47%) |
Nov 20, 2009 | 31.56 | 32.00 | 31.51 | 31.89 | 474,471 | +0.22(+0.70%) |
Nov 19, 2009 | 32.21 | 32.33 | 31.34 | 31.67 | 306,082 | -0.79(-2.42%) |
Nov 18, 2009 | 32.78 | 32.87 | 32.17 | 32.45 | 406,960 | -0.26(-0.78%) |
Nov 17, 2009 | 32.78 | 33.06 | 32.59 | 32.71 | 740,409 | -0.23(-0.70%) |
Nov 16, 2009 | 31.95 | 33.07 | 31.95 | 32.94 | 723,681 | +1.13(+3.56%) |
Nov 13, 2009 | 31.27 | 31.86 | 30.91 | 31.81 | 438,296 | +0.45(+1.42%) |
Nov 12, 2009 | 31.79 | 32.03 | 31.23 | 31.36 | 384,946 | -0.43(-1.35%) |
Nov 11, 2009 | 31.62 | 32.01 | 31.47 | 31.79 | 454,968 | +0.32(+1.02%) |
Nov 10, 2009 | 31.26 | 31.69 | 31.06 | 31.47 | 512,524 | +0.05(+0.16%) |
Nov 09, 2009 | 30.95 | 31.49 | 30.91 | 31.42 | 359,311 | +0.62(+2.01%) |
Nov 06, 2009 | 30.41 | 30.86 | 30.14 | 30.80 | 368,497 | +0.23(+0.76%) |
Nov 05, 2009 | 30.11 | 30.87 | 30.04 | 30.57 | 559,955 | +0.77(+2.58%) |
Nov 04, 2009 | 29.42 | 30.17 | 29.19 | 29.80 | 1,658,851 | +0.52(+1.78%) |
Nov 03, 2009 | 27.85 | 29.35 | 27.85 | 29.28 | 927,826 | +1.17(+4.15%) |
Nov 02, 2009 | 28.08 | 28.61 | 27.42 | 28.11 | 813,992 | +0.27(+0.98%) |
Oct 30, 2009 | 28.56 | 28.60 | 27.81 | 27.84 | 600,233 | -0.76(-2.66%) |
Oct 29, 2009 | 28.49 | 28.91 | 28.33 | 28.60 | 803,846 | +0.32(+1.14%) |
Oct 28, 2009 | 28.99 | 29.28 | 28.13 | 28.28 | 690,460 | -0.98(-3.36%) |
Oct 27, 2009 | 29.61 | 29.76 | 29.10 | 29.26 | 531,346 | -0.21(-0.73%) |
Oct 26, 2009 | 29.53 | 30.18 | 29.28 | 29.48 | 799,268 | -0.09(-0.31%) |
Oct 23, 2009 | 29.57 | 29.68 | 29.49 | 29.57 | 889,208 | -0.15(-0.50%) |
Oct 22, 2009 | 29.35 | 30.08 | 28.82 | 29.72 | 613,958 | +0.45(+1.53%) |
Oct 21, 2009 | 30.32 | 30.59 | 28.98 | 29.27 | 946,547 | -0.87(-2.88%) |
Oct 20, 2009 | 30.26 | 30.58 | 30.06 | 30.14 | 1,290,697 | -0.41(-1.35%) |
Oct 19, 2009 | 30.00 | 30.73 | 29.92 | 30.55 | 898,518 | +0.53(+1.76%) |
Oct 16, 2009 | 29.68 | 30.08 | 29.31 | 30.02 | 785,006 | +0.17(+0.55%) |
Oct 15, 2009 | 29.39 | 29.99 | 29.26 | 29.86 | 339,065 | +0.34(+1.15%) |
Oct 14, 2009 | 29.47 | 29.63 | 29.13 | 29.52 | 203,881 | +0.41(+1.42%) |
Oct 13, 2009 | 29.09 | 29.40 | 28.87 | 29.10 | 591,389 | -0.10(-0.34%) |
Oct 12, 2009 | 29.47 | 29.54 | 29.03 | 29.20 | 336,159 | +0.05(+0.17%) |
Oct 09, 2009 | 29.11 | 29.66 | 28.93 | 29.15 | 275,478 | -0.10(-0.34%) |
Oct 08, 2009 | 28.53 | 29.60 | 28.53 | 29.25 | 782,943 | +0.84(+2.94%) |
Oct 07, 2009 | 28.51 | 28.73 | 27.99 | 28.42 | 467,329 | -0.23(-0.81%) |
Oct 06, 2009 | 28.72 | 29.07 | 28.38 | 28.65 | 381,776 | +0.20(+0.70%) |
Oct 05, 2009 | 28.20 | 28.67 | 27.91 | 28.45 | 394,136 | +0.55(+1.96%) |
Oct 02, 2009 | 28.39 | 28.78 | 27.89 | 27.91 | 570,677 | -0.77(-2.68%) |
Oct 01, 2009 | 29.63 | 29.82 | 28.65 | 28.67 | 465,689 | -1.19(-3.99%) |
Sep 30, 2009 | 30.55 | 30.67 | 29.46 | 29.87 | 423,935 | -0.60(-1.95%) |
Sep 29, 2009 | 30.19 | 30.78 | 29.94 | 30.46 | 567,384 | +0.26(+0.87%) |
Sep 28, 2009 | 29.87 | 30.60 | 29.77 | 30.20 | 202,749 | +0.36(+1.22%) |
Sep 25, 2009 | 30.11 | 30.46 | 29.55 | 29.83 | 380,179 | -0.36(-1.20%) |
Sep 24, 2009 | 30.20 | 30.61 | 29.92 | 30.20 | 530,321 | +0.02(+0.06%) |
Sep 23, 2009 | 30.59 | 30.75 | 29.85 | 30.18 | 644,605 | -0.31(-1.03%) |
Sep 22, 2009 | 31.18 | 31.36 | 30.47 | 30.49 | 443,828 | -0.52(-1.68%) |
Sep 21, 2009 | 30.96 | 31.28 | 30.47 | 31.01 | 288,577 | -0.20(-0.64%) |
Sep 18, 2009 | 31.01 | 31.25 | 30.56 | 31.21 | 801,431 | +0.44(+1.42%) |
Sep 17, 2009 | 30.97 | 31.44 | 30.67 | 30.78 | 318,771 | +0.19(+0.62%) |
Sep 16, 2009 | 30.46 | 31.14 | 30.30 | 30.58 | 582,051 | +0.17(+0.54%) |
Sep 15, 2009 | 30.39 | 30.58 | 30.02 | 30.42 | 346,083 | +0.28(+0.93%) |
Sep 14, 2009 | 29.77 | 30.39 | 29.50 | 30.14 | 411,630 | +0.12(+0.41%) |
Sep 11, 2009 | 29.78 | 30.30 | 29.63 | 30.01 | 929,175 | +0.58(+1.97%) |
Sep 10, 2009 | 28.96 | 29.45 | 28.68 | 29.44 | 581,813 | +0.52(+1.80%) |
Sep 09, 2009 | 29.27 | 29.27 | 28.71 | 28.91 | 810,928 | -0.37(-1.27%) |
Sep 08, 2009 | 29.53 | 29.77 | 29.01 | 29.29 | 842,136 | +0.07(+0.23%) |
Sep 04, 2009 | 29.63 | 29.63 | 29.01 | 29.22 | 486,874 | -0.17(-0.59%) |
Sep 03, 2009 | 29.43 | 29.58 | 28.82 | 29.39 | 446,643 | +0.15(+0.51%) |
Sep 02, 2009 | 29.58 | 29.66 | 29.04 | 29.25 | 660,043 | -0.14(-0.48%) |
Sep 01, 2009 | 29.62 | 30.92 | 29.15 | 29.39 | 537,282 | -0.28(-0.95%) |
Aug 31, 2009 | 30.41 | 30.46 | 29.49 | 29.67 | 341,212 | -0.99(-3.24%) |
Aug 28, 2009 | 30.78 | 30.97 | 30.14 | 30.66 | 269,006 | +0.22(+0.73%) |
Aug 27, 2009 | 30.82 | 30.83 | 29.91 | 30.44 | 298,425 | -0.18(-0.59%) |
Aug 26, 2009 | 30.64 | 31.25 | 30.14 | 30.62 | 416,907 | -0.14(-0.46%) |
Aug 25, 2009 | 30.52 | 31.33 | 30.41 | 30.76 | 472,600 | +0.27(+0.89%) |
Aug 24, 2009 | 30.12 | 30.58 | 29.49 | 30.49 | 634,255 | +0.69(+2.33%) |
Aug 21, 2009 | 29.39 | 29.90 | 29.19 | 29.79 | 295,894 | +0.74(+2.53%) |
Aug 20, 2009 | 28.48 | 29.24 | 28.48 | 29.06 | 458,230 | +0.38(+1.33%) |
Aug 19, 2009 | 28.36 | 28.91 | 28.12 | 28.67 | 217,695 | +0.07(+0.23%) |
Aug 18, 2009 | 28.06 | 28.66 | 27.91 | 28.61 | 224,410 | +0.71(+2.55%) |
Aug 17, 2009 | 28.05 | 28.16 | 27.65 | 27.90 | 271,160 | -0.83(-2.88%) |
Aug 14, 2009 | 29.45 | 29.45 | 28.34 | 28.72 | 217,516 | -0.76(-2.58%) |
Aug 13, 2009 | 29.39 | 29.50 | 28.53 | 29.49 | 253,919 | +0.36(+1.25%) |
Aug 12, 2009 | 28.80 | 29.49 | 28.62 | 29.12 | 286,540 | +0.53(+1.85%) |
Aug 11, 2009 | 28.95 | 29.01 | 28.34 | 28.59 | 237,619 | -0.50(-1.73%) |
Aug 10, 2009 | 29.47 | 29.47 | 28.72 | 29.10 | 311,222 | -0.57(-1.92%) |
Aug 07, 2009 | 29.31 | 29.76 | 29.11 | 29.67 | 598,405 | +0.72(+2.49%) |
Aug 06, 2009 | 29.34 | 29.35 | 28.73 | 28.95 | 455,729 | -0.11(-0.37%) |
Aug 05, 2009 | 29.55 | 29.64 | 28.69 | 29.06 | 253,586 | -0.41(-1.40%) |
Aug 04, 2009 | 29.22 | 29.72 | 28.89 | 29.47 | 668,526 | +0.12(+0.42%) |
Aug 03, 2009 | 29.16 | 29.36 | 28.75 | 29.34 | 622,648 | +0.53(+1.84%) |
Jul 31, 2009 | 28.84 | 29.30 | 28.71 | 28.82 | 402,845 | +0.07(+0.26%) |
Jul 30, 2009 | 29.16 | 29.35 | 28.65 | 28.74 | 534,705 | -0.08(-0.29%) |
Jul 29, 2009 | 28.35 | 28.91 | 28.20 | 28.82 | 336,303 | +0.03(+0.11%) |
Jul 28, 2009 | 28.90 | 29.35 | 28.61 | 28.79 | 447,439 | -0.36(-1.22%) |
Jul 27, 2009 | 28.96 | 29.34 | 28.78 | 29.15 | 505,431 | -0.13(-0.45%) |
Jul 24, 2009 | 28.72 | 29.35 | 28.24 | 29.28 | 435 | +0.20(+0.68%) |
Jul 23, 2009 | 28.48 | 29.76 | 28.15 | 29.08 | 720,728 | +0.56(+1.96%) |
Jul 22, 2009 | 29.71 | 29.73 | 28.10 | 28.52 | 1,260,862 | -0.63(-2.17%) |
Jul 21, 2009 | 30.05 | 30.14 | 28.10 | 29.15 | 1,289,076 | -0.64(-2.16%) |
Jul 20, 2009 | 29.40 | 30.17 | 29.34 | 29.80 | 584,533 | +0.55(+1.87%) |
Jul 17, 2009 | 28.53 | 29.55 | 28.36 | 29.25 | 895,389 | +0.72(+2.52%) |
Jul 16, 2009 | 27.66 | 28.69 | 27.62 | 28.53 | 540,826 | +0.60(+2.13%) |
Jul 15, 2009 | 27.00 | 28.03 | 27.00 | 27.94 | 855,054 | +1.29(+4.84%) |
Jul 14, 2009 | 26.05 | 26.79 | 25.67 | 26.65 | 744,399 | +0.50(+1.93%) |
Jul 13, 2009 | 25.53 | 26.16 | 25.52 | 26.14 | 275,186 | +0.55(+2.16%) |
Jul 10, 2009 | 25.04 | 25.70 | 24.97 | 25.59 | 289,620 | +0.45(+1.78%) |
Jul 09, 2009 | 25.40 | 25.47 | 24.86 | 25.14 | 553,456 | -0.10(-0.39%) |
Jul 08, 2009 | 25.48 | 25.66 | 24.92 | 25.24 | 547,792 | -0.12(-0.49%) |
Jul 07, 2009 | 25.67 | 25.75 | 25.33 | 25.37 | 564,405 | -0.35(-1.35%) |
Jul 06, 2009 | 26.00 | 26.26 | 25.49 | 25.71 | 540,285 | -0.60(-2.26%) |
Jul 02, 2009 | 25.91 | 26.45 | 25.65 | 26.31 | 523,548 | +0.04(+0.16%) |
Jul 01, 2009 | 26.81 | 26.81 | 26.23 | 26.27 | 853,378 | -0.28(-1.06%) |
Jun 30, 2009 | 26.82 | 27.10 | 26.43 | 26.55 | 670,812 | -0.36(-1.35%) |
Jun 29, 2009 | 26.33 | 26.98 | 26.31 | 26.91 | 714,932 | +0.49(+1.85%) |
Jun 26, 2009 | 26.74 | 26.86 | 26.36 | 26.43 | 397,832 | -0.39(-1.45%) |
Jun 25, 2009 | 26.66 | 26.83 | 26.47 | 26.81 | 783,938 | +0.83(+3.18%) |
Jun 24, 2009 | 25.91 | 26.58 | 25.45 | 25.99 | 476,355 | +0.41(+1.62%) |
Jun 23, 2009 | 25.28 | 25.67 | 24.86 | 25.57 | 542,109 | +0.44(+1.74%) |
Jun 22, 2009 | 25.38 | 25.47 | 24.95 | 25.14 | 536,801 | -0.44(-1.71%) |
Jun 19, 2009 | 25.91 | 26.11 | 25.28 | 25.57 | 1,004,261 | -0.07(-0.26%) |
Jun 18, 2009 | 26.00 | 26.09 | 25.43 | 25.64 | 405,364 | -0.42(-1.62%) |
Jun 17, 2009 | 26.34 | 26.67 | 25.55 | 26.06 | 532,383 | -0.39(-1.47%) |
Jun 16, 2009 | 26.97 | 27.35 | 26.34 | 26.45 | 555,503 | -0.81(-2.99%) |
Jun 15, 2009 | 27.33 | 27.58 | 26.62 | 27.27 | 425,886 | -0.62(-2.24%) |
Jun 12, 2009 | 27.98 | 27.98 | 27.35 | 27.89 | 434,361 | -0.21(-0.74%) |
Jun 11, 2009 | 28.17 | 28.36 | 27.61 | 28.10 | 516,408 | +0.04(+0.15%) |
Jun 10, 2009 | 28.34 | 28.69 | 27.53 | 28.05 | 496,747 | +0.00(+0.00%) |
Jun 09, 2009 | 27.99 | 28.16 | 27.81 | 28.05 | 520,150 | +0.03(+0.12%) |
Jun 08, 2009 | 27.86 | 28.30 | 27.52 | 28.02 | 312,167 | +0.06(+0.21%) |
Jun 05, 2009 | 28.36 | 28.36 | 27.74 | 27.96 | 544,117 | +0.06(+0.21%) |
Jun 04, 2009 | 28.19 | 28.39 | 27.54 | 27.91 | 575,236 | -0.15(-0.53%) |
Jun 03, 2009 | 27.53 | 28.30 | 27.35 | 28.05 | 1,014,766 | +0.17(+0.59%) |
Jun 02, 2009 | 26.44 | 27.91 | 26.29 | 27.89 | 755,094 | +1.25(+4.69%) |
Jun 01, 2009 | 26.04 | 27.00 | 25.84 | 26.64 | 482,983 | +1.00(+3.90%) |
May 29, 2009 | 24.60 | 25.70 | 24.60 | 25.64 | 1,105,301 | +1.06(+4.31%) |
May 28, 2009 | 24.56 | 24.59 | 23.17 | 24.58 | 801,646 | +0.25(+1.02%) |
May 27, 2009 | 24.76 | 25.13 | 24.20 | 24.33 | 705,204 | -0.39(-1.57%) |
May 26, 2009 | 23.57 | 24.99 | 23.34 | 24.72 | 577,008 | +1.01(+4.25%) |
May 22, 2009 | 24.43 | 24.43 | 23.61 | 23.71 | 471,108 | -0.64(-2.65%) |
May 21, 2009 | 24.62 | 24.85 | 23.94 | 24.36 | 614,070 | -0.56(-2.26%) |
May 20, 2009 | 26.06 | 26.32 | 24.82 | 24.92 | 701,254 | -0.88(-3.40%) |
May 19, 2009 | 26.08 | 26.43 | 25.69 | 25.80 | 720,801 | -0.26(-1.02%) |
May 18, 2009 | 25.65 | 26.22 | 25.51 | 26.06 | 949,339 | +0.66(+2.60%) |
May 15, 2009 | 25.08 | 26.11 | 24.96 | 25.40 | 838,929 | +0.22(+0.89%) |
May 14, 2009 | 25.35 | 25.77 | 24.85 | 25.18 | 623,074 | -0.05(-0.20%) |
May 13, 2009 | 25.55 | 25.55 | 24.62 | 25.23 | 1,149,069 | -0.74(-2.83%) |
May 12, 2009 | 26.47 | 26.80 | 25.47 | 25.96 | 495,520 | -0.41(-1.57%) |
May 11, 2009 | 26.94 | 26.99 | 26.28 | 26.38 | 419,641 | -0.91(-3.33%) |
May 08, 2009 | 26.42 | 27.47 | 26.30 | 27.29 | 735,817 | +1.15(+4.40%) |
May 07, 2009 | 27.54 | 27.54 | 25.96 | 26.14 | 677,019 | -1.22(-4.47%) |
May 06, 2009 | 27.38 | 27.52 | 26.46 | 27.36 | 1,463,515 | +0.63(+2.35%) |
May 05, 2009 | 27.12 | 27.48 | 26.33 | 26.73 | 814,229 | -0.55(-2.03%) |
May 04, 2009 | 26.53 | 27.29 | 26.27 | 27.29 | 615,398 | +1.05(+4.00%) |
May 01, 2009 | 26.31 | 26.36 | 25.96 | 26.24 | 629,622 | -0.13(-0.50%) |
Apr 30, 2009 | 26.87 | 27.24 | 26.31 | 26.37 | 834,834 | -0.18(-0.69%) |
Apr 29, 2009 | 25.94 | 26.80 | 25.67 | 26.55 | 670,182 | +0.61(+2.36%) |
Apr 28, 2009 | 25.34 | 26.33 | 25.33 | 25.94 | 629,524 | -0.13(-0.51%) |
Apr 27, 2009 | 25.92 | 26.78 | 25.71 | 26.07 | 1,189,696 | -0.61(-2.29%) |
Apr 24, 2009 | 24.68 | 26.99 | 24.29 | 26.68 | 1,805,587 | +2.12(+8.62%) |
Apr 23, 2009 | 24.80 | 25.12 | 23.79 | 24.57 | 1,376,567 | -0.05(-0.20%) |
Apr 22, 2009 | 21.87 | 25.48 | 21.87 | 24.62 | 1,797,829 | +0.76(+3.19%) |
Apr 21, 2009 | 22.47 | 23.92 | 22.47 | 23.85 | 1,100,962 | +1.24(+5.48%) |
Apr 20, 2009 | 23.10 | 23.35 | 21.81 | 22.61 | 996,146 | -1.02(-4.30%) |
Apr 17, 2009 | 23.62 | 24.28 | 23.22 | 23.63 | 1,035,094 | +0.07(+0.28%) |
Apr 16, 2009 | 23.69 | 23.92 | 22.99 | 23.57 | 1,173,926 | +0.12(+0.53%) |
Apr 15, 2009 | 23.26 | 24.47 | 23.05 | 23.44 | 812,698 | -0.02(-0.07%) |
Apr 14, 2009 | 23.76 | 24.00 | 23.07 | 23.46 | 554,569 | -0.59(-2.44%) |
Apr 13, 2009 | 23.81 | 24.33 | 23.37 | 24.04 | 755,184 | -0.20(-0.82%) |
Apr 09, 2009 | 23.32 | 24.40 | 23.09 | 24.24 | 740,293 | +1.60(+7.05%) |
Apr 08, 2009 | 22.50 | 22.90 | 22.06 | 22.65 | 541,061 | +0.31(+1.41%) |
Apr 07, 2009 | 22.77 | 23.09 | 21.97 | 22.33 | 800,617 | -1.01(-4.32%) |
Apr 06, 2009 | 23.33 | 23.55 | 22.77 | 23.34 | 519,431 | -0.22(-0.95%) |
Apr 03, 2009 | 23.47 | 23.83 | 23.18 | 23.57 | 881,583 | +0.09(+0.39%) |
Apr 02, 2009 | 22.60 | 24.22 | 22.59 | 23.47 | 827,520 | +1.47(+6.69%) |
Apr 01, 2009 | 21.50 | 22.18 | 20.84 | 22.00 | 709,921 | +0.12(+0.57%) |
Mar 31, 2009 | 22.01 | 22.34 | 21.13 | 21.88 | 699,040 | +0.02(+0.11%) |
Mar 30, 2009 | 22.85 | 23.04 | 21.27 | 21.85 | 896,583 | -2.37(-9.80%) |
Mar 26, 2009 | 23.14 | 24.23 | 23.03 | 24.23 | 1,056,917 | +1.27(+5.55%) |
Mar 25, 2009 | 21.92 | 23.49 | 21.80 | 22.95 | 1,760,671 | +1.16(+5.31%) |
Mar 24, 2009 | 22.31 | 22.51 | 21.77 | 21.80 | 857,607 | -0.84(-3.69%) |
Mar 23, 2009 | 21.96 | 22.69 | 21.92 | 22.63 | 936,302 | +2.11(+10.27%) |
Mar 20, 2009 | 21.39 | 21.39 | 20.18 | 20.52 | 861,120 | -0.80(-3.76%) |
Mar 19, 2009 | 20.88 | 22.04 | 21.13 | 21.32 | 721,102 | -0.45(-2.05%) |
Mar 18, 2009 | 20.88 | 22.04 | 20.28 | 21.77 | 1,385,265 | +0.98(+4.73%) |
Mar 17, 2009 | 20.68 | 21.01 | 19.94 | 20.79 | 1,095,927 | -0.07(-0.32%) |
Mar 16, 2009 | 21.51 | 21.51 | 20.64 | 20.85 | 737,799 | -0.08(-0.39%) |
Mar 13, 2009 | 21.75 | 21.91 | 20.61 | 20.94 | 0 | -0.88(-4.02%) |
Mar 12, 2009 | 21.37 | 21.99 | 20.78 | 21.81 | 1,395,782 | +0.21(+0.96%) |
Mar 11, 2009 | 21.69 | 22.02 | 21.22 | 21.61 | 1,236,895 | +0.09(+0.42%) |
Mar 10, 2009 | 20.01 | 21.52 | 20.01 | 21.51 | 746,730 | +1.78(+9.01%) |
Mar 09, 2009 | 19.68 | 20.34 | 19.62 | 19.74 | 1,094,135 | -0.33(-1.65%) |
Mar 06, 2009 | 20.04 | 20.31 | 19.41 | 20.07 | 0 | +0.15(+0.75%) |
Mar 05, 2009 | 20.77 | 21.02 | 19.61 | 19.92 | 1,050,388 | -1.23(-5.82%) |
Mar 04, 2009 | 20.02 | 21.41 | 20.02 | 21.15 | 1,493,602 | +1.09(+5.44%) |
Mar 02, 2009 | 20.94 | 21.26 | 19.84 | 20.06 | 885,046 | -1.36(-6.33%) |
Feb 27, 2009 | 20.97 | 21.85 | 20.84 | 21.42 | 0 | -0.07(-0.35%) |
Feb 26, 2009 | 22.28 | 22.28 | 21.38 | 21.49 | 801,362 | -0.46(-2.11%) |
Feb 25, 2009 | 22.20 | 22.53 | 21.51 | 21.95 | 926,294 | +0.13(+0.61%) |
Feb 24, 2009 | 20.96 | 21.94 | 20.87 | 21.82 | 839,791 | +0.99(+4.76%) |
Feb 23, 2009 | 21.71 | 21.96 | 20.74 | 20.83 | 729,312 | -0.93(-4.29%) |
Feb 20, 2009 | 21.50 | 21.86 | 20.34 | 21.76 | 1,140,430 | -0.03(-0.15%) |
Feb 19, 2009 | 22.23 | 22.91 | 21.78 | 21.80 | 769,630 | -0.26(-1.16%) |
Feb 18, 2009 | 22.79 | 22.90 | 21.94 | 22.05 | 1,398,032 | -0.41(-1.84%) |
Feb 17, 2009 | 22.37 | 22.85 | 21.67 | 22.47 | 1,285,414 | -0.46(-2.02%) |
Feb 13, 2009 | 22.85 | 23.34 | 21.90 | 22.93 | 965,954 | -0.30(-1.28%) |
Feb 12, 2009 | 22.55 | 23.33 | 21.98 | 23.23 | 679,791 | +0.04(+0.18%) |
Feb 11, 2009 | 23.57 | 23.76 | 22.80 | 23.18 | 508,583 | -0.38(-1.61%) |
Feb 10, 2009 | 24.54 | 25.06 | 23.20 | 23.57 | 1,036,143 | -1.18(-4.78%) |
Feb 09, 2009 | 24.54 | 24.95 | 24.10 | 24.75 | 560,454 | +0.07(+0.30%) |
Feb 06, 2009 | 24.25 | 25.36 | 24.23 | 24.67 | 805,506 | +0.43(+1.77%) |
Feb 05, 2009 | 23.15 | 24.81 | 23.03 | 24.24 | 1,010,240 | +0.84(+3.60%) |
Feb 04, 2009 | 24.03 | 24.42 | 23.33 | 23.40 | 812,497 | -0.41(-1.70%) |
Feb 03, 2009 | 23.48 | 24.21 | 22.80 | 23.80 | 1,005,129 | +0.45(+1.91%) |