Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 27.71 | 27.71 | 27.03 | 27.19 | 6,484,086 | -0.35(-1.28%) |
Jan 28, 2010 | 27.61 | 28.17 | 27.31 | 27.55 | 7,301,680 | -0.06(-0.23%) |
Jan 27, 2010 | 27.48 | 28.20 | 27.28 | 27.61 | 6,893,199 | -0.06(-0.23%) |
Jan 26, 2010 | 27.98 | 27.98 | 27.38 | 27.68 | 8,350,213 | -0.43(-1.52%) |
Jan 25, 2010 | 28.79 | 28.85 | 27.99 | 28.10 | 5,985,976 | -0.30(-1.05%) |
Jan 22, 2010 | 28.75 | 29.32 | 28.28 | 28.40 | 7,714,458 | -0.53(-1.82%) |
Jan 21, 2010 | 29.56 | 29.74 | 28.63 | 28.93 | 8,637,630 | -0.54(-1.85%) |
Jan 20, 2010 | 30.03 | 30.53 | 29.11 | 29.47 | 12,130,055 | -0.16(-0.55%) |
Jan 19, 2010 | 29.31 | 30.17 | 29.22 | 29.64 | 14,375,079 | +1.18(+4.15%) |
Jan 15, 2010 | 28.36 | 28.46 | 28.46 | 28.46 | 10,793,130 | -0.05(-0.16%) |
Jan 14, 2010 | 27.61 | 28.53 | 27.59 | 28.50 | 7,306,969 | +0.60(+2.15%) |
Jan 13, 2010 | 27.68 | 28.21 | 26.88 | 27.90 | 11,534,393 | +0.13(+0.46%) |
Jan 12, 2010 | 29.61 | 29.73 | 27.50 | 27.78 | 21,536,638 | -1.93(-6.51%) |
Jan 11, 2010 | 29.74 | 30.13 | 29.58 | 29.71 | 4,049,063 | +0.04(+0.12%) |
Jan 08, 2010 | 30.25 | 30.28 | 29.53 | 29.67 | 5,759,910 | -0.66(-2.18%) |
Jan 07, 2010 | 28.95 | 30.44 | 28.81 | 30.33 | 6,812,517 | +0.93(+3.18%) |
Jan 06, 2010 | 29.49 | 29.72 | 29.26 | 29.40 | 4,742,197 | -0.12(-0.40%) |
Jan 05, 2010 | 29.89 | 30.03 | 29.27 | 29.52 | 5,040,313 | -0.43(-1.42%) |
Jan 04, 2010 | 29.09 | 30.02 | 28.92 | 29.94 | 6,250,087 | +1.18(+4.10%) |
Dec 31, 2009 | 29.15 | 28.76 | 28.76 | 28.76 | 2,762,973 | -0.41(-1.40%) |
Dec 30, 2009 | 29.41 | 29.72 | 28.98 | 29.17 | 6,883,394 | -0.64(-2.16%) |
Dec 29, 2009 | 30.27 | 30.56 | 29.65 | 29.82 | 4,165,900 | -0.53(-1.73%) |
Dec 28, 2009 | 30.74 | 30.87 | 30.13 | 30.34 | 2,645,448 | -0.31(-1.01%) |
Dec 24, 2009 | 30.95 | 31.03 | 30.27 | 30.65 | 2,392,761 | +0.02(+0.06%) |
Dec 23, 2009 | 30.95 | 31.16 | 30.57 | 30.63 | 4,295,703 | -0.15(-0.50%) |
Dec 22, 2009 | 30.92 | 31.25 | 30.75 | 30.79 | 5,086,509 | -0.34(-1.08%) |
Dec 21, 2009 | 29.62 | 31.68 | 29.62 | 31.12 | 12,270,898 | +1.62(+5.51%) |
Dec 18, 2009 | 29.90 | 29.94 | 29.36 | 29.50 | 7,511,627 | -0.24(-0.79%) |
Dec 17, 2009 | 30.45 | 30.45 | 29.19 | 29.74 | 8,650,886 | -0.65(-2.15%) |
Dec 16, 2009 | 30.43 | 31.02 | 30.10 | 30.39 | 7,679,296 | +0.22(+0.72%) |
Dec 15, 2009 | 29.15 | 30.30 | 29.15 | 30.17 | 7,544,594 | +0.77(+2.62%) |
Dec 14, 2009 | 29.55 | 29.69 | 29.32 | 29.40 | 7,574,877 | +0.58(+2.02%) |
Dec 11, 2009 | 28.72 | 29.54 | 28.72 | 28.82 | 6,512,200 | -0.25(-0.87%) |
Dec 10, 2009 | 27.76 | 29.21 | 27.76 | 29.07 | 10,916,570 | +0.99(+3.52%) |
Dec 09, 2009 | 28.06 | 28.37 | 27.40 | 28.08 | 8,375,586 | +0.44(+1.58%) |
Dec 08, 2009 | 26.89 | 27.92 | 26.78 | 27.65 | 7,606,056 | +0.53(+1.94%) |
Dec 07, 2009 | 26.31 | 27.60 | 26.18 | 27.12 | 6,931,491 | +0.83(+3.14%) |
Dec 04, 2009 | 26.31 | 27.06 | 26.10 | 26.30 | 6,893,813 | +0.30(+1.15%) |
Dec 03, 2009 | 27.04 | 27.20 | 25.94 | 26.00 | 4,947,738 | -1.01(-3.73%) |
Dec 02, 2009 | 27.12 | 27.14 | 26.71 | 27.00 | 3,970,658 | -0.05(-0.20%) |
Dec 01, 2009 | 26.53 | 27.19 | 26.41 | 27.06 | 4,180,550 | +0.64(+2.44%) |
Nov 30, 2009 | 26.92 | 26.92 | 25.96 | 26.41 | 5,237,273 | -0.30(-1.12%) |
Nov 27, 2009 | 26.10 | 26.88 | 25.97 | 26.71 | 2,123,101 | -0.29(-1.08%) |
Nov 25, 2009 | 26.77 | 27.09 | 26.69 | 27.00 | 2,807,038 | +0.53(+1.99%) |
Nov 24, 2009 | 26.77 | 27.09 | 26.31 | 26.48 | 4,436,724 | -0.27(-1.02%) |
Nov 23, 2009 | 26.18 | 26.91 | 26.14 | 26.75 | 4,998,963 | +0.98(+3.80%) |
Nov 20, 2009 | 25.66 | 26.15 | 25.63 | 25.77 | 5,894,227 | -0.26(-1.01%) |
Nov 19, 2009 | 26.31 | 26.39 | 25.47 | 26.03 | 5,825,751 | -0.47(-1.78%) |
Nov 18, 2009 | 26.37 | 26.75 | 26.31 | 26.50 | 4,632,761 | -0.05(-0.21%) |
Nov 17, 2009 | 26.73 | 26.98 | 26.45 | 26.56 | 4,953,878 | -0.34(-1.28%) |
Nov 16, 2009 | 26.85 | 27.20 | 26.67 | 26.90 | 5,516,308 | +0.20(+0.75%) |
Nov 13, 2009 | 26.76 | 27.06 | 26.60 | 26.70 | 4,475,370 | +0.11(+0.41%) |
Nov 12, 2009 | 27.18 | 27.20 | 26.48 | 26.60 | 5,182,209 | -0.51(-1.87%) |
Nov 11, 2009 | 27.30 | 27.30 | 26.57 | 27.10 | 6,734,421 | +0.06(+0.23%) |
Nov 10, 2009 | 26.94 | 27.19 | 26.70 | 27.04 | 5,876,196 | -0.02(-0.07%) |
Nov 09, 2009 | 26.09 | 27.20 | 25.60 | 27.06 | 10,312,322 | +0.60(+2.26%) |
Nov 06, 2009 | 25.84 | 26.51 | 25.73 | 26.46 | 7,018,013 | +0.70(+2.71%) |
Nov 05, 2009 | 25.45 | 26.09 | 25.44 | 25.76 | 7,749,646 | +0.34(+1.36%) |
Nov 04, 2009 | 24.90 | 26.41 | 24.84 | 25.42 | 17,169,598 | +1.26(+5.22%) |
Nov 03, 2009 | 23.83 | 24.18 | 23.44 | 24.15 | 7,751,687 | +0.32(+1.33%) |
Nov 02, 2009 | 23.68 | 24.26 | 23.27 | 23.84 | 9,580,073 | +0.22(+0.92%) |
Oct 30, 2009 | 24.06 | 24.42 | 23.57 | 23.62 | 6,506,020 | -0.56(-2.33%) |
Oct 29, 2009 | 23.79 | 24.82 | 23.64 | 24.18 | 16,284,539 | +1.21(+5.25%) |
Oct 28, 2009 | 23.65 | 23.65 | 22.89 | 22.98 | 7,622,523 | -0.78(-3.28%) |
Oct 27, 2009 | 22.92 | 24.12 | 22.82 | 23.76 | 9,147,538 | +0.83(+3.60%) |
Oct 26, 2009 | 23.71 | 23.86 | 22.75 | 22.93 | 8,503,162 | -0.73(-3.07%) |
Oct 23, 2009 | 23.63 | 23.73 | 23.53 | 23.66 | 7,868,600 | +0.41(+1.76%) |
Oct 22, 2009 | 23.08 | 23.46 | 22.97 | 23.25 | 5,646,721 | +0.27(+1.18%) |
Oct 21, 2009 | 23.73 | 24.18 | 22.94 | 22.98 | 7,335,773 | -0.25(-1.09%) |
Oct 20, 2009 | 23.23 | 23.28 | 23.17 | 23.23 | 8,320,410 | +0.32(+1.39%) |
Oct 19, 2009 | 22.89 | 23.20 | 22.63 | 22.91 | 7,493,625 | +0.03(+0.12%) |
Oct 16, 2009 | 23.32 | 23.47 | 22.86 | 22.88 | 6,396,328 | -0.45(-1.94%) |
Oct 15, 2009 | 23.66 | 23.66 | 23.06 | 23.34 | 8,151,579 | -0.28(-1.19%) |
Oct 14, 2009 | 23.52 | 23.81 | 23.27 | 23.62 | 7,521,171 | +0.44(+1.92%) |
Oct 13, 2009 | 23.94 | 24.03 | 23.00 | 23.17 | 10,274,502 | -0.80(-3.33%) |
Oct 12, 2009 | 23.88 | 24.17 | 23.71 | 23.97 | 6,639,009 | +0.42(+1.77%) |
Oct 09, 2009 | 23.51 | 24.03 | 23.47 | 23.56 | 10,679,836 | +0.09(+0.39%) |
Oct 08, 2009 | 23.68 | 23.94 | 23.17 | 23.47 | 13,745,542 | -1.09(-4.43%) |
Oct 07, 2009 | 24.06 | 24.75 | 23.96 | 24.55 | 8,805,314 | +0.73(+3.05%) |
Oct 06, 2009 | 24.35 | 24.35 | 23.79 | 23.83 | 13,229,110 | -0.33(-1.35%) |
Oct 05, 2009 | 24.54 | 24.55 | 24.02 | 24.15 | 6,564,897 | -0.10(-0.41%) |
Oct 02, 2009 | 24.80 | 24.95 | 24.05 | 24.25 | 6,874,063 | -0.77(-3.08%) |
Oct 01, 2009 | 25.20 | 25.75 | 24.99 | 25.03 | 7,002,133 | -0.23(-0.90%) |
Sep 30, 2009 | 25.53 | 25.85 | 24.81 | 25.25 | 11,298,967 | -0.38(-1.49%) |
Sep 29, 2009 | 26.60 | 26.67 | 25.29 | 25.63 | 19,115,726 | -0.85(-3.22%) |
Sep 28, 2009 | 26.41 | 26.77 | 26.21 | 26.49 | 7,270,990 | +0.23(+0.86%) |
Sep 25, 2009 | 26.33 | 26.78 | 26.11 | 26.26 | 8,315,380 | -0.18(-0.69%) |
Sep 24, 2009 | 27.27 | 27.31 | 26.02 | 26.44 | 13,460,089 | -0.69(-2.54%) |
Sep 23, 2009 | 28.07 | 28.16 | 27.13 | 27.13 | 13,167,386 | -0.87(-3.11%) |
Sep 22, 2009 | 28.22 | 28.31 | 27.59 | 28.00 | 5,881,065 | -0.13(-0.45%) |
Sep 21, 2009 | 27.67 | 28.21 | 27.59 | 28.13 | 4,335,825 | +0.18(+0.65%) |
Sep 18, 2009 | 28.14 | 28.53 | 27.83 | 27.95 | 6,710,322 | -0.21(-0.74%) |
Sep 17, 2009 | 28.19 | 28.49 | 27.90 | 28.16 | 6,345,430 | +0.39(+1.41%) |
Sep 16, 2009 | 27.96 | 28.32 | 27.17 | 27.77 | 7,964,174 | +0.57(+2.10%) |
Sep 15, 2009 | 28.31 | 28.31 | 27.15 | 27.19 | 7,888,177 | -0.52(-1.87%) |
Sep 14, 2009 | 27.29 | 27.78 | 27.28 | 27.71 | 5,730,174 | +0.15(+0.56%) |
Sep 11, 2009 | 27.19 | 27.66 | 27.10 | 27.56 | 6,682,743 | +0.47(+1.74%) |
Sep 10, 2009 | 26.59 | 27.21 | 26.38 | 27.09 | 7,931,465 | +0.54(+2.05%) |
Sep 09, 2009 | 26.21 | 26.70 | 25.96 | 26.54 | 6,957,830 | +0.36(+1.39%) |
Sep 08, 2009 | 26.70 | 26.76 | 25.68 | 26.18 | 8,767,133 | -0.48(-1.80%) |
Sep 04, 2009 | 26.36 | 26.80 | 26.36 | 26.66 | 3,827,668 | +0.23(+0.86%) |
Sep 03, 2009 | 26.21 | 26.54 | 25.71 | 26.43 | 6,658,231 | +0.41(+1.57%) |
Sep 02, 2009 | 25.37 | 26.54 | 25.33 | 26.02 | 7,411,950 | +0.74(+2.94%) |
Sep 01, 2009 | 25.33 | 26.00 | 24.98 | 25.28 | 7,407,175 | -0.58(-2.25%) |
Aug 31, 2009 | 26.31 | 27.05 | 25.74 | 25.86 | 6,158,762 | -0.54(-2.06%) |
Aug 28, 2009 | 26.96 | 27.00 | 26.09 | 26.41 | 5,440,713 | -0.32(-1.19%) |
Aug 27, 2009 | 26.82 | 26.99 | 26.49 | 26.72 | 5,790,183 | +0.08(+0.31%) |
Aug 26, 2009 | 27.07 | 27.25 | 26.39 | 26.64 | 7,214,285 | -0.37(-1.38%) |
Aug 25, 2009 | 27.27 | 27.60 | 26.88 | 27.01 | 9,155,397 | -0.13(-0.47%) |
Aug 24, 2009 | 26.82 | 27.41 | 26.82 | 27.14 | 6,527,946 | +0.26(+0.98%) |
Aug 21, 2009 | 27.12 | 27.53 | 26.66 | 26.88 | 6,692,170 | -0.05(-0.17%) |
Aug 20, 2009 | 26.31 | 27.27 | 26.31 | 26.92 | 4,714,577 | +0.35(+1.33%) |
Aug 19, 2009 | 26.37 | 26.68 | 26.17 | 26.57 | 6,691,293 | -0.27(-1.01%) |
Aug 18, 2009 | 26.92 | 26.97 | 26.28 | 26.84 | 5,775,229 | +0.04(+0.14%) |
Aug 17, 2009 | 25.45 | 27.54 | 25.45 | 26.80 | 13,029,011 | +1.14(+4.45%) |
Aug 14, 2009 | 25.63 | 25.84 | 25.05 | 25.66 | 5,155,656 | +0.13(+0.50%) |
Aug 13, 2009 | 25.14 | 25.72 | 24.83 | 25.53 | 5,444,672 | +0.37(+1.48%) |
Aug 12, 2009 | 24.69 | 25.49 | 24.63 | 25.16 | 6,155,637 | +0.34(+1.39%) |
Aug 11, 2009 | 24.81 | 25.35 | 24.47 | 24.82 | 5,345,814 | +0.01(+0.04%) |
Aug 10, 2009 | 24.64 | 24.90 | 24.28 | 24.81 | 4,135,323 | +0.14(+0.55%) |
Aug 07, 2009 | 24.69 | 25.12 | 24.56 | 24.67 | 4,766,914 | +0.23(+0.93%) |
Aug 06, 2009 | 24.21 | 24.55 | 23.74 | 24.45 | 6,877,832 | +0.51(+2.12%) |
Aug 05, 2009 | 24.24 | 24.40 | 23.87 | 23.94 | 5,905,040 | -0.12(-0.49%) |
Aug 04, 2009 | 23.66 | 24.64 | 23.66 | 24.05 | 7,167,282 | -0.26(-1.08%) |
Aug 03, 2009 | 24.61 | 24.74 | 23.61 | 24.32 | 7,906,291 | -0.15(-0.63%) |
Jul 31, 2009 | 24.81 | 24.84 | 24.21 | 24.47 | 6,166,254 | -0.32(-1.28%) |
Jul 30, 2009 | 25.67 | 25.82 | 24.50 | 24.79 | 9,704,906 | -0.34(-1.37%) |
Jul 29, 2009 | 25.81 | 26.39 | 25.02 | 25.13 | 12,109,181 | -1.14(-4.35%) |
Jul 28, 2009 | 23.66 | 26.74 | 23.60 | 26.28 | 22,994,850 | +2.91(+12.47%) |
Jul 27, 2009 | 22.83 | 23.55 | 22.53 | 23.37 | 25,772,498 | -0.63(-2.61%) |
Jul 24, 2009 | 23.04 | 24.02 | 23.04 | 23.99 | 5,490,760 | +0.87(+3.77%) |
Jul 23, 2009 | 22.30 | 23.41 | 22.24 | 23.12 | 7,639,918 | +0.78(+3.49%) |
Jul 22, 2009 | 22.15 | 22.66 | 21.99 | 22.34 | 8,466,334 | +0.13(+0.57%) |
Jul 21, 2009 | 23.41 | 23.47 | 21.80 | 22.21 | 13,565,183 | -0.87(-3.77%) |
Jul 20, 2009 | 24.03 | 24.04 | 22.84 | 23.08 | 8,342,568 | -0.85(-3.56%) |
Jul 17, 2009 | 23.80 | 24.46 | 23.71 | 23.94 | 6,225,448 | +0.06(+0.27%) |
Jul 16, 2009 | 23.82 | 24.07 | 22.82 | 23.87 | 9,853,974 | +0.09(+0.38%) |
Jul 15, 2009 | 24.13 | 24.13 | 23.04 | 23.78 | 9,372,392 | -0.09(-0.38%) |
Jul 14, 2009 | 24.51 | 24.61 | 23.59 | 23.87 | 6,966,577 | -0.02(-0.08%) |
Jul 13, 2009 | 23.27 | 23.97 | 23.24 | 23.89 | 7,310,357 | +0.70(+3.01%) |
Jul 10, 2009 | 23.13 | 23.84 | 22.81 | 23.19 | 7,224,595 | -0.07(-0.31%) |
Jul 09, 2009 | 23.05 | 23.93 | 22.54 | 23.27 | 6,610,631 | +0.42(+1.83%) |
Jul 08, 2009 | 23.73 | 23.73 | 22.29 | 22.85 | 12,923,436 | -0.69(-2.93%) |
Jul 07, 2009 | 21.81 | 24.24 | 21.73 | 23.54 | 15,574,068 | +1.39(+6.27%) |
Jul 06, 2009 | 21.74 | 22.31 | 21.55 | 22.15 | 6,891,461 | +0.33(+1.50%) |
Jul 02, 2009 | 22.84 | 22.84 | 21.82 | 21.82 | 6,576,257 | -1.34(-5.80%) |
Jul 01, 2009 | 22.54 | 23.43 | 22.35 | 23.17 | 6,839,641 | +0.44(+1.92%) |
Jun 30, 2009 | 22.84 | 22.96 | 22.39 | 22.73 | 5,077,796 | -0.13(-0.56%) |
Jun 29, 2009 | 22.88 | 23.17 | 22.14 | 22.86 | 5,258,456 | -0.01(-0.04%) |
Jun 26, 2009 | 23.08 | 23.19 | 22.59 | 22.87 | 6,749,785 | -0.34(-1.45%) |
Jun 25, 2009 | 22.93 | 23.99 | 22.89 | 23.20 | 6,838,445 | +0.82(+3.65%) |
Jun 24, 2009 | 22.11 | 23.04 | 22.01 | 22.39 | 7,293,031 | +0.19(+0.86%) |
Jun 23, 2009 | 22.09 | 22.51 | 21.61 | 22.19 | 7,359,512 | +0.21(+0.95%) |
Jun 22, 2009 | 23.20 | 23.20 | 21.89 | 21.99 | 7,775,453 | -1.51(-6.41%) |
Jun 19, 2009 | 23.37 | 24.05 | 23.14 | 23.49 | 11,232,897 | +0.61(+2.66%) |
Jun 18, 2009 | 21.69 | 23.03 | 21.53 | 22.88 | 9,096,561 | +1.29(+5.97%) |
Jun 17, 2009 | 21.40 | 22.41 | 21.00 | 21.60 | 7,949,329 | +0.20(+0.93%) |
Jun 16, 2009 | 20.64 | 22.11 | 20.18 | 21.40 | 10,554,469 | +0.95(+4.66%) |
Jun 15, 2009 | 20.64 | 20.83 | 20.35 | 20.44 | 7,424,207 | -0.40(-1.92%) |
Jun 12, 2009 | 21.10 | 21.51 | 20.39 | 20.84 | 7,082,398 | -0.30(-1.42%) |
Jun 11, 2009 | 21.55 | 21.95 | 21.11 | 21.14 | 10,884,303 | -0.88(-4.00%) |
Jun 10, 2009 | 22.05 | 22.29 | 21.69 | 22.02 | 6,132,388 | +0.31(+1.42%) |
Jun 09, 2009 | 21.76 | 22.11 | 21.17 | 21.71 | 9,841,008 | -0.15(-0.66%) |
Jun 08, 2009 | 22.09 | 22.28 | 21.84 | 21.86 | 7,709,016 | -1.19(-5.16%) |
Jun 05, 2009 | 23.33 | 23.61 | 22.64 | 23.05 | 5,093,145 | -0.11(-0.47%) |
Jun 04, 2009 | 23.59 | 23.75 | 22.95 | 23.16 | 5,928,933 | -0.44(-1.85%) |
Jun 03, 2009 | 24.74 | 23.65 | 21.60 | 23.59 | 21,775,792 | -1.15(-4.66%) |
Jun 02, 2009 | 24.80 | 25.52 | 24.66 | 24.74 | 8,228,752 | -0.09(-0.37%) |
Jun 01, 2009 | 24.53 | 25.06 | 24.36 | 24.84 | 4,962,634 | +0.54(+2.20%) |
May 29, 2009 | 24.36 | 24.53 | 23.83 | 24.30 | 7,033,957 | -0.02(-0.07%) |
May 28, 2009 | 23.67 | 24.84 | 23.63 | 24.32 | 6,398,132 | +0.77(+3.28%) |
May 27, 2009 | 23.36 | 23.86 | 22.98 | 23.55 | 4,366,783 | +0.21(+0.89%) |
May 26, 2009 | 22.49 | 23.52 | 22.06 | 23.34 | 4,399,727 | +0.82(+3.63%) |
May 22, 2009 | 23.04 | 23.08 | 22.33 | 22.52 | 2,551,423 | -0.25(-1.08%) |
May 21, 2009 | 23.05 | 23.80 | 22.51 | 22.77 | 3,333,062 | -0.58(-2.49%) |
May 20, 2009 | 23.37 | 24.06 | 22.96 | 23.35 | 4,772,861 | +0.49(+2.14%) |
May 19, 2009 | 23.30 | 23.93 | 22.79 | 22.86 | 6,983,232 | -0.64(-2.74%) |
May 18, 2009 | 23.58 | 23.67 | 22.71 | 23.50 | 6,760,260 | +0.13(+0.54%) |
May 15, 2009 | 23.99 | 24.46 | 23.31 | 23.37 | 6,404,602 | -0.73(-3.01%) |
May 14, 2009 | 24.07 | 24.36 | 23.50 | 24.10 | 5,696,087 | +0.04(+0.15%) |
May 13, 2009 | 23.58 | 24.48 | 23.00 | 24.06 | 7,017,808 | +0.24(+0.99%) |
May 12, 2009 | 23.85 | 24.11 | 23.04 | 23.83 | 6,582,970 | +0.18(+0.77%) |
May 11, 2009 | 24.47 | 25.05 | 23.56 | 23.65 | 6,782,347 | -1.51(-5.99%) |
May 08, 2009 | 24.95 | 25.55 | 24.53 | 25.15 | 8,919,990 | +1.10(+4.58%) |
May 07, 2009 | 21.92 | 24.63 | 21.87 | 24.05 | 13,721,052 | +2.50(+11.60%) |
May 06, 2009 | 22.23 | 22.38 | 21.14 | 21.55 | 9,219,724 | -0.58(-2.62%) |
May 05, 2009 | 20.93 | 22.27 | 20.86 | 22.13 | 7,938,699 | +1.16(+5.54%) |
May 04, 2009 | 20.76 | 20.97 | 20.68 | 20.97 | 7,719,863 | +0.83(+4.10%) |
May 01, 2009 | 20.14 | 20.33 | 19.86 | 20.14 | 6,369,324 | +0.17(+0.86%) |
Apr 30, 2009 | 20.16 | 21.07 | 19.88 | 19.97 | 13,517,964 | +0.12(+0.59%) |
Apr 29, 2009 | 20.82 | 21.42 | 19.55 | 19.85 | 26,270,812 | -2.29(-10.33%) |
Apr 28, 2009 | 21.69 | 22.85 | 21.48 | 22.14 | 7,713,474 | +0.42(+1.92%) |
Apr 27, 2009 | 22.31 | 22.43 | 21.35 | 21.72 | 5,035,724 | -0.02(-0.08%) |
Apr 24, 2009 | 22.09 | 22.45 | 21.20 | 21.74 | 6,686,580 | -0.13(-0.58%) |
Apr 23, 2009 | 22.46 | 22.86 | 21.07 | 21.87 | 5,674,864 | -0.39(-1.75%) |
Apr 22, 2009 | 22.03 | 22.85 | 21.62 | 22.26 | 4,583,945 | -0.01(-0.04%) |
Apr 21, 2009 | 23.58 | 23.86 | 21.64 | 22.27 | 8,301,717 | -0.71(-3.08%) |
Apr 20, 2009 | 22.96 | 23.84 | 22.52 | 22.98 | 5,949,768 | -0.42(-1.78%) |
Apr 17, 2009 | 23.69 | 23.82 | 22.43 | 23.39 | 7,168,142 | -0.25(-1.07%) |
Apr 16, 2009 | 24.79 | 25.10 | 23.00 | 23.65 | 7,608,962 | -1.03(-4.19%) |
Apr 15, 2009 | 24.65 | 25.28 | 23.47 | 24.68 | 9,395,474 | +0.15(+0.63%) |
Apr 14, 2009 | 24.72 | 24.83 | 24.11 | 24.53 | 4,830,431 | -0.44(-1.78%) |
Apr 13, 2009 | 23.64 | 25.27 | 23.44 | 24.97 | 7,096,158 | +1.55(+6.63%) |
Apr 09, 2009 | 23.17 | 23.64 | 22.59 | 23.42 | 4,686,432 | +0.72(+3.16%) |
Apr 08, 2009 | 23.68 | 24.09 | 22.28 | 22.70 | 5,600,475 | -0.41(-1.77%) |
Apr 07, 2009 | 22.01 | 23.92 | 21.38 | 23.11 | 8,158,314 | +0.64(+2.83%) |
Apr 06, 2009 | 21.35 | 23.09 | 21.35 | 22.48 | 4,351,327 | +0.58(+2.65%) |
Apr 03, 2009 | 22.66 | 23.10 | 21.56 | 21.90 | 5,290,041 | -0.80(-3.52%) |
Apr 02, 2009 | 22.38 | 23.08 | 21.87 | 22.69 | 5,536,283 | +0.80(+3.65%) |
Apr 01, 2009 | 21.77 | 22.31 | 21.12 | 21.90 | 6,055,549 | -0.18(-0.82%) |
Mar 31, 2009 | 21.53 | 22.61 | 21.43 | 22.08 | 7,416,348 | +0.73(+3.44%) |
Mar 30, 2009 | 21.73 | 21.94 | 20.75 | 21.34 | 5,891,572 | -0.82(-3.69%) |
Mar 26, 2009 | 21.46 | 22.47 | 21.37 | 22.16 | 6,679,658 | +0.87(+4.09%) |
Mar 25, 2009 | 21.27 | 21.51 | 20.79 | 21.29 | 6,761,732 | +0.19(+0.90%) |
Mar 24, 2009 | 21.74 | 21.95 | 21.04 | 21.10 | 4,955,637 | -0.98(-4.44%) |
Mar 23, 2009 | 21.37 | 22.12 | 21.31 | 22.08 | 5,534,183 | +1.49(+7.23%) |
Mar 20, 2009 | 21.57 | 21.65 | 20.23 | 20.59 | 5,992,423 | -1.15(-5.28%) |
Mar 19, 2009 | 22.43 | 22.98 | 21.25 | 21.74 | 5,213,265 | -0.36(-1.65%) |
Mar 18, 2009 | 21.28 | 22.88 | 20.97 | 22.10 | 7,260,926 | +0.70(+3.29%) |
Mar 17, 2009 | 21.31 | 21.54 | 20.34 | 21.40 | 6,018,536 | +0.54(+2.61%) |
Mar 16, 2009 | 22.28 | 22.45 | 20.82 | 20.85 | 6,164,697 | -1.21(-5.47%) |
Mar 13, 2009 | 21.51 | 22.40 | 21.47 | 22.06 | 0 | +0.81(+3.80%) |
Mar 12, 2009 | 19.46 | 21.58 | 19.03 | 21.25 | 8,122,353 | +1.81(+9.29%) |
Mar 11, 2009 | 20.82 | 21.42 | 19.39 | 19.45 | 8,093,604 | -1.17(-5.68%) |
Mar 10, 2009 | 18.86 | 20.76 | 18.74 | 20.62 | 9,516,472 | +2.09(+11.26%) |
Mar 09, 2009 | 18.15 | 19.01 | 17.51 | 18.53 | 10,321,823 | +0.18(+0.99%) |
Mar 06, 2009 | 17.39 | 18.47 | 17.14 | 18.35 | 0 | +1.12(+6.48%) |
Mar 05, 2009 | 18.86 | 18.96 | 16.93 | 17.23 | 10,352,118 | -2.06(-10.68%) |
Mar 04, 2009 | 18.22 | 19.86 | 18.08 | 19.29 | 12,495,933 | +0.25(+1.29%) |
Mar 02, 2009 | 21.38 | 21.38 | 18.53 | 19.05 | 18,060,638 | -2.61(-12.06%) |
Feb 27, 2009 | 21.95 | 23.20 | 21.61 | 21.66 | 0 | -0.15(-0.67%) |
Feb 26, 2009 | 24.80 | 24.80 | 21.05 | 21.80 | 21,462,366 | -2.77(-11.26%) |
Feb 25, 2009 | 26.53 | 26.56 | 24.27 | 24.57 | 8,163,364 | -2.06(-7.73%) |
Feb 24, 2009 | 25.50 | 26.87 | 25.10 | 26.63 | 7,242,085 | +1.31(+5.16%) |
Feb 23, 2009 | 27.16 | 27.16 | 24.58 | 25.33 | 7,765,104 | -1.73(-6.41%) |
Feb 20, 2009 | 27.39 | 27.53 | 26.30 | 27.06 | 5,220,537 | -0.59(-2.13%) |
Feb 19, 2009 | 27.68 | 28.27 | 27.44 | 27.65 | 5,807,381 | +0.40(+1.47%) |
Feb 18, 2009 | 27.50 | 27.78 | 26.72 | 27.25 | 4,831,499 | -0.11(-0.40%) |
Feb 17, 2009 | 28.31 | 28.33 | 27.08 | 27.36 | 5,107,308 | -1.78(-6.10%) |
Feb 13, 2009 | 29.99 | 30.17 | 28.97 | 29.14 | 3,541,590 | -0.86(-2.87%) |
Feb 12, 2009 | 28.22 | 30.49 | 27.52 | 30.00 | 9,415,733 | +0.74(+2.54%) |
Feb 11, 2009 | 29.32 | 30.12 | 28.53 | 29.25 | 6,315,968 | +0.05(+0.16%) |
Feb 10, 2009 | 30.76 | 31.04 | 28.93 | 29.21 | 5,865,890 | -1.83(-5.90%) |
Feb 09, 2009 | 30.96 | 31.46 | 30.52 | 31.04 | 4,654,826 | -0.28(-0.90%) |
Feb 06, 2009 | 30.33 | 31.64 | 30.26 | 31.32 | 4,923,696 | +0.95(+3.14%) |
Feb 05, 2009 | 29.63 | 31.25 | 29.54 | 30.37 | 7,411,611 | +0.64(+2.17%) |
Feb 04, 2009 | 30.13 | 30.74 | 29.31 | 29.73 | 6,414,503 | -0.26(-0.88%) |
Feb 03, 2009 | 29.44 | 30.27 | 28.57 | 29.99 | 7,427,547 | +0.76(+2.61%) |