Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 27.82 | 27.90 | 27.41 | 27.41 | 944,804 | -0.32(-1.15%) |
Jan 28, 2010 | 27.72 | 27.84 | 27.53 | 27.73 | 805,503 | +0.24(+0.88%) |
Jan 27, 2010 | 26.97 | 27.56 | 26.65 | 27.49 | 769,322 | +0.42(+1.54%) |
Jan 26, 2010 | 27.66 | 27.93 | 27.00 | 27.07 | 1,054,567 | -0.74(-2.67%) |
Jan 25, 2010 | 28.81 | 28.81 | 26.98 | 27.81 | 2,413,507 | -1.77(-5.97%) |
Jan 22, 2010 | 29.98 | 30.39 | 29.51 | 29.58 | 982,696 | -0.39(-1.29%) |
Jan 21, 2010 | 29.39 | 30.13 | 29.27 | 29.97 | 624,331 | +0.64(+2.20%) |
Jan 20, 2010 | 29.37 | 29.67 | 28.78 | 29.32 | 747,080 | -0.15(-0.51%) |
Jan 19, 2010 | 29.32 | 29.53 | 29.28 | 29.47 | 518,892 | +0.27(+0.93%) |
Jan 15, 2010 | 29.76 | 29.20 | 29.20 | 29.20 | 565,959 | -0.57(-1.92%) |
Jan 14, 2010 | 29.59 | 30.08 | 29.59 | 29.77 | 741,583 | +0.00(+0.00%) |
Jan 13, 2010 | 29.51 | 29.80 | 29.16 | 29.77 | 437,972 | +0.46(+1.56%) |
Jan 12, 2010 | 29.21 | 29.50 | 29.08 | 29.32 | 517,277 | -0.07(-0.23%) |
Jan 11, 2010 | 29.68 | 29.68 | 28.93 | 29.38 | 399,640 | -0.07(-0.25%) |
Jan 08, 2010 | 29.04 | 29.47 | 28.99 | 29.45 | 598,456 | +0.34(+1.18%) |
Jan 07, 2010 | 28.41 | 29.36 | 28.33 | 29.11 | 769,126 | +0.70(+2.46%) |
Jan 06, 2010 | 28.25 | 28.63 | 28.18 | 28.41 | 676,764 | +0.11(+0.40%) |
Jan 05, 2010 | 28.23 | 28.49 | 28.08 | 28.30 | 1,027,413 | -0.07(-0.23%) |
Jan 04, 2010 | 28.41 | 28.59 | 28.25 | 28.36 | 681,560 | +0.00(+0.00%) |
Dec 31, 2009 | 28.75 | 28.36 | 28.36 | 28.36 | 363,866 | -0.36(-1.24%) |
Dec 30, 2009 | 28.80 | 28.98 | 28.54 | 28.72 | 213,521 | -0.13(-0.44%) |
Dec 29, 2009 | 28.78 | 28.95 | 28.63 | 28.84 | 282,680 | +0.17(+0.59%) |
Dec 28, 2009 | 28.93 | 29.00 | 28.56 | 28.68 | 226,916 | -0.20(-0.71%) |
Dec 24, 2009 | 28.69 | 28.91 | 28.61 | 28.88 | 60,695 | +0.17(+0.61%) |
Dec 23, 2009 | 28.84 | 29.01 | 28.62 | 28.71 | 275,013 | -0.11(-0.40%) |
Dec 22, 2009 | 28.41 | 28.82 | 28.41 | 28.82 | 300,791 | +0.40(+1.40%) |
Dec 21, 2009 | 27.93 | 28.54 | 27.79 | 28.42 | 610,283 | +0.60(+2.14%) |
Dec 18, 2009 | 27.62 | 27.83 | 27.33 | 27.83 | 877,148 | +0.30(+1.07%) |
Dec 17, 2009 | 27.43 | 27.86 | 27.37 | 27.53 | 323,826 | -0.09(-0.33%) |
Dec 16, 2009 | 27.95 | 27.95 | 27.40 | 27.62 | 281,273 | -0.14(-0.50%) |
Dec 15, 2009 | 27.81 | 27.81 | 27.40 | 27.76 | 653,970 | -0.13(-0.45%) |
Dec 14, 2009 | 27.62 | 27.94 | 27.62 | 27.89 | 349,422 | +0.42(+1.54%) |
Dec 11, 2009 | 27.28 | 27.60 | 27.28 | 27.46 | 343,229 | +0.16(+0.57%) |
Dec 10, 2009 | 27.55 | 27.68 | 27.21 | 27.31 | 486,912 | -0.15(-0.55%) |
Dec 09, 2009 | 27.28 | 27.51 | 27.13 | 27.46 | 652,555 | +0.10(+0.37%) |
Dec 08, 2009 | 27.14 | 27.53 | 27.13 | 27.36 | 553,554 | +0.11(+0.42%) |
Dec 07, 2009 | 27.40 | 27.48 | 27.09 | 27.24 | 1,101,650 | -0.25(-0.92%) |
Dec 04, 2009 | 27.38 | 27.66 | 27.03 | 27.49 | 944,507 | +0.45(+1.65%) |
Dec 03, 2009 | 27.80 | 27.96 | 27.01 | 27.05 | 653,590 | -0.65(-2.35%) |
Dec 02, 2009 | 27.49 | 27.92 | 27.36 | 27.70 | 415,786 | +0.27(+0.97%) |
Dec 01, 2009 | 27.62 | 27.68 | 27.28 | 27.43 | 471,816 | -0.11(-0.39%) |
Nov 30, 2009 | 26.93 | 27.59 | 26.84 | 27.54 | 502,155 | +0.52(+1.92%) |
Nov 27, 2009 | 26.92 | 27.56 | 26.75 | 27.02 | 227,350 | -0.53(-1.92%) |
Nov 25, 2009 | 27.82 | 27.83 | 27.49 | 27.56 | 278,048 | -0.39(-1.40%) |
Nov 24, 2009 | 27.80 | 28.01 | 27.45 | 27.95 | 435,524 | +0.06(+0.22%) |
Nov 23, 2009 | 27.73 | 28.18 | 27.70 | 27.89 | 405,711 | +0.33(+1.20%) |
Nov 20, 2009 | 27.04 | 27.65 | 27.02 | 27.56 | 512,811 | +0.31(+1.13%) |
Nov 19, 2009 | 27.63 | 27.63 | 27.00 | 27.25 | 677,984 | -0.54(-1.93%) |
Nov 18, 2009 | 27.63 | 27.84 | 27.51 | 27.78 | 322,785 | +0.14(+0.52%) |
Nov 17, 2009 | 27.30 | 27.69 | 27.10 | 27.64 | 439,455 | +0.20(+0.72%) |
Nov 16, 2009 | 26.96 | 27.75 | 26.90 | 27.44 | 652,080 | +0.59(+2.20%) |
Nov 13, 2009 | 26.89 | 27.19 | 26.75 | 26.85 | 436,596 | +0.07(+0.27%) |
Nov 12, 2009 | 27.07 | 27.40 | 26.75 | 26.78 | 464,219 | -0.39(-1.42%) |
Nov 11, 2009 | 27.12 | 27.48 | 26.98 | 27.16 | 381,059 | +0.14(+0.54%) |
Nov 10, 2009 | 27.20 | 27.32 | 26.83 | 27.02 | 615,199 | -0.18(-0.66%) |
Nov 09, 2009 | 27.15 | 27.27 | 26.96 | 27.20 | 795,677 | +0.22(+0.80%) |
Nov 06, 2009 | 26.95 | 27.18 | 26.73 | 26.98 | 577,734 | -0.13(-0.47%) |
Nov 05, 2009 | 26.79 | 27.11 | 26.56 | 27.11 | 587,261 | +0.48(+1.79%) |
Nov 04, 2009 | 27.29 | 27.33 | 26.60 | 26.63 | 775,231 | -0.56(-2.06%) |
Nov 03, 2009 | 27.00 | 27.36 | 26.60 | 27.19 | 970,652 | +0.01(+0.02%) |
Nov 02, 2009 | 27.02 | 27.58 | 26.79 | 27.19 | 777,827 | +0.43(+1.60%) |
Oct 30, 2009 | 27.50 | 27.69 | 26.72 | 26.76 | 884,953 | -0.95(-3.42%) |
Oct 29, 2009 | 27.37 | 27.72 | 26.92 | 27.71 | 697,624 | +0.60(+2.22%) |
Oct 28, 2009 | 27.19 | 27.66 | 26.92 | 27.10 | 974,433 | -0.09(-0.33%) |
Oct 27, 2009 | 26.81 | 27.64 | 26.81 | 27.19 | 1,022,909 | +0.55(+2.06%) |
Oct 26, 2009 | 25.65 | 27.10 | 25.65 | 26.65 | 1,282,151 | +0.92(+3.58%) |
Oct 23, 2009 | 25.73 | 25.84 | 25.61 | 25.72 | 570,208 | -0.22(-0.86%) |
Oct 22, 2009 | 24.83 | 25.96 | 24.81 | 25.95 | 584,860 | +1.21(+4.90%) |
Oct 21, 2009 | 25.08 | 25.63 | 24.69 | 24.73 | 559,881 | -0.44(-1.75%) |
Oct 20, 2009 | 25.17 | 25.30 | 25.12 | 25.17 | 469,769 | -0.37(-1.44%) |
Oct 19, 2009 | 25.44 | 25.55 | 25.14 | 25.54 | 322,477 | +0.20(+0.78%) |
Oct 16, 2009 | 25.24 | 25.52 | 25.12 | 25.34 | 379,136 | -0.16(-0.61%) |
Oct 15, 2009 | 25.33 | 25.53 | 25.01 | 25.50 | 407,032 | -0.02(-0.07%) |
Oct 14, 2009 | 25.33 | 25.58 | 25.11 | 25.52 | 356,207 | +0.63(+2.52%) |
Oct 13, 2009 | 25.05 | 25.13 | 24.72 | 24.89 | 278,917 | -0.16(-0.63%) |
Oct 12, 2009 | 25.01 | 25.42 | 24.87 | 25.05 | 303,605 | -0.15(-0.60%) |
Oct 09, 2009 | 24.72 | 25.20 | 24.72 | 25.20 | 351,963 | +0.43(+1.73%) |
Oct 08, 2009 | 24.73 | 24.87 | 24.63 | 24.77 | 452,674 | +0.19(+0.76%) |
Oct 07, 2009 | 24.31 | 24.72 | 24.08 | 24.58 | 568,603 | +0.17(+0.69%) |
Oct 06, 2009 | 24.43 | 24.77 | 24.19 | 24.42 | 731,180 | +0.01(+0.05%) |
Oct 05, 2009 | 24.05 | 24.40 | 23.91 | 24.40 | 906,885 | +0.52(+2.20%) |
Oct 02, 2009 | 24.08 | 24.31 | 23.76 | 23.88 | 550,317 | -0.36(-1.47%) |
Oct 01, 2009 | 25.04 | 25.19 | 24.23 | 24.23 | 733,022 | -0.80(-3.20%) |
Sep 30, 2009 | 25.43 | 25.60 | 24.84 | 25.04 | 884,789 | -0.36(-1.40%) |
Sep 29, 2009 | 25.16 | 25.58 | 25.07 | 25.39 | 750,827 | +0.73(+2.94%) |
Sep 28, 2009 | 24.37 | 25.01 | 24.37 | 24.67 | 655,603 | +0.23(+0.95%) |
Sep 25, 2009 | 24.47 | 24.56 | 24.19 | 24.43 | 449,379 | -0.14(-0.59%) |
Sep 24, 2009 | 24.97 | 25.14 | 24.39 | 24.58 | 593,336 | -0.41(-1.64%) |
Sep 23, 2009 | 25.14 | 25.31 | 24.95 | 24.99 | 828,604 | -0.07(-0.26%) |
Sep 22, 2009 | 24.97 | 25.07 | 24.52 | 25.05 | 455,904 | +0.19(+0.75%) |
Sep 21, 2009 | 24.69 | 24.95 | 24.57 | 24.87 | 512,487 | -0.07(-0.29%) |
Sep 18, 2009 | 24.98 | 25.09 | 24.61 | 24.94 | 598,617 | +0.04(+0.17%) |
Sep 17, 2009 | 25.14 | 25.44 | 24.81 | 24.90 | 560,075 | +0.22(+0.88%) |
Sep 16, 2009 | 24.39 | 25.45 | 24.37 | 24.68 | 727,810 | +0.42(+1.71%) |
Sep 15, 2009 | 23.73 | 24.41 | 23.61 | 24.26 | 658,161 | +0.45(+1.90%) |
Sep 14, 2009 | 23.58 | 23.84 | 23.44 | 23.81 | 640,726 | +0.09(+0.38%) |
Sep 11, 2009 | 23.83 | 23.84 | 23.57 | 23.72 | 452,956 | -0.11(-0.48%) |
Sep 10, 2009 | 23.99 | 23.99 | 23.55 | 23.84 | 455,163 | -0.15(-0.63%) |
Sep 09, 2009 | 23.95 | 24.15 | 23.70 | 23.99 | 937,505 | +0.08(+0.35%) |
Sep 08, 2009 | 23.63 | 23.98 | 23.47 | 23.90 | 875,977 | +0.34(+1.46%) |
Sep 04, 2009 | 23.47 | 23.67 | 23.22 | 23.56 | 771,766 | +0.10(+0.44%) |
Sep 03, 2009 | 22.96 | 23.59 | 22.96 | 23.46 | 1,490,635 | +0.55(+2.39%) |
Sep 02, 2009 | 22.96 | 23.26 | 22.76 | 22.91 | 1,242,017 | -0.08(-0.37%) |
Sep 01, 2009 | 23.83 | 23.96 | 22.93 | 22.99 | 1,280,469 | -0.78(-3.30%) |
Aug 31, 2009 | 23.84 | 23.99 | 23.54 | 23.78 | 908,119 | -0.15(-0.63%) |
Aug 28, 2009 | 24.15 | 24.23 | 23.60 | 23.93 | 546,139 | -0.12(-0.50%) |
Aug 27, 2009 | 24.10 | 24.33 | 23.74 | 24.05 | 698,993 | -0.51(-2.09%) |
Aug 26, 2009 | 24.64 | 25.00 | 24.44 | 24.56 | 658,727 | -0.04(-0.15%) |
Aug 25, 2009 | 24.48 | 24.75 | 24.32 | 24.60 | 714,057 | +0.19(+0.77%) |
Aug 24, 2009 | 24.87 | 24.94 | 24.26 | 24.41 | 986,595 | -0.32(-1.29%) |
Aug 21, 2009 | 24.67 | 25.18 | 24.52 | 24.73 | 676,021 | +0.19(+0.76%) |
Aug 20, 2009 | 24.07 | 24.58 | 23.95 | 24.54 | 703,431 | +0.40(+1.65%) |
Aug 19, 2009 | 23.52 | 24.29 | 23.44 | 24.14 | 541,054 | +0.31(+1.29%) |
Aug 18, 2009 | 23.88 | 24.05 | 23.64 | 23.84 | 566,718 | +0.00(+0.00%) |
Aug 17, 2009 | 24.19 | 24.34 | 23.78 | 23.84 | 536,677 | -0.77(-3.11%) |
Aug 14, 2009 | 24.86 | 24.86 | 24.19 | 24.60 | 419,055 | -0.23(-0.95%) |
Aug 13, 2009 | 25.01 | 25.23 | 24.29 | 24.84 | 424,875 | +0.00(+0.00%) |
Aug 12, 2009 | 24.71 | 25.05 | 24.55 | 24.84 | 499,739 | +0.12(+0.49%) |
Aug 11, 2009 | 25.51 | 25.51 | 24.34 | 24.72 | 690,528 | -0.90(-3.51%) |
Aug 10, 2009 | 25.11 | 25.87 | 25.02 | 25.61 | 864,047 | +0.51(+2.04%) |
Aug 07, 2009 | 24.76 | 25.61 | 24.55 | 25.10 | 747,714 | +0.68(+2.76%) |
Aug 06, 2009 | 24.46 | 24.72 | 23.85 | 24.43 | 787,539 | +0.14(+0.60%) |
Aug 05, 2009 | 24.23 | 24.52 | 23.86 | 24.28 | 825,651 | +0.06(+0.25%) |
Aug 04, 2009 | 23.44 | 24.34 | 23.40 | 24.22 | 825,527 | +0.82(+3.50%) |
Aug 03, 2009 | 23.69 | 23.69 | 23.12 | 23.40 | 948,040 | +0.28(+1.20%) |
Jul 31, 2009 | 22.87 | 23.19 | 22.82 | 23.13 | 580,560 | +0.25(+1.08%) |
Jul 30, 2009 | 23.47 | 23.52 | 22.76 | 22.88 | 976,812 | -0.25(-1.09%) |
Jul 29, 2009 | 23.37 | 23.52 | 23.02 | 23.13 | 847,553 | -0.48(-2.04%) |
Jul 28, 2009 | 23.05 | 23.93 | 22.93 | 23.61 | 1,124,995 | +0.45(+1.95%) |
Jul 27, 2009 | 22.22 | 23.26 | 22.12 | 23.16 | 1,923,343 | +1.77(+8.28%) |
Jul 24, 2009 | 21.14 | 21.52 | 20.96 | 21.39 | 585,201 | +0.05(+0.25%) |
Jul 23, 2009 | 20.65 | 21.43 | 20.52 | 21.34 | 812,475 | +0.64(+3.09%) |
Jul 22, 2009 | 20.52 | 20.97 | 20.38 | 20.70 | 748,101 | -0.01(-0.03%) |
Jul 21, 2009 | 21.31 | 21.32 | 20.46 | 20.70 | 748,580 | -0.30(-1.41%) |
Jul 20, 2009 | 21.00 | 21.17 | 20.79 | 21.00 | 734,578 | +0.10(+0.46%) |
Jul 17, 2009 | 21.37 | 21.58 | 20.75 | 20.90 | 888,930 | -0.58(-2.69%) |
Jul 16, 2009 | 21.19 | 21.65 | 20.96 | 21.48 | 1,147,755 | +0.14(+0.68%) |
Jul 15, 2009 | 21.15 | 21.52 | 21.06 | 21.34 | 1,900,397 | +0.37(+1.78%) |
Jul 14, 2009 | 21.25 | 21.36 | 20.57 | 20.96 | 1,262,719 | -0.42(-1.95%) |
Jul 13, 2009 | 20.77 | 21.38 | 20.75 | 21.38 | 1,040,403 | +0.90(+4.39%) |
Jul 10, 2009 | 20.76 | 20.80 | 20.29 | 20.48 | 789,744 | -0.36(-1.71%) |
Jul 09, 2009 | 21.02 | 21.20 | 20.75 | 20.84 | 751,934 | +0.00(+0.00%) |
Jul 08, 2009 | 20.76 | 21.14 | 20.59 | 20.84 | 1,439,357 | +0.08(+0.41%) |
Jul 07, 2009 | 20.96 | 21.32 | 20.73 | 20.75 | 870,563 | -0.17(-0.81%) |
Jul 06, 2009 | 20.76 | 21.02 | 20.28 | 20.92 | 1,087,617 | +0.07(+0.32%) |
Jul 02, 2009 | 21.47 | 21.69 | 20.85 | 20.85 | 1,128,017 | -0.84(-3.86%) |
Jul 01, 2009 | 21.57 | 21.76 | 21.48 | 21.69 | 655,974 | +0.10(+0.45%) |
Jun 30, 2009 | 21.70 | 21.98 | 21.20 | 21.59 | 829,411 | -0.39(-1.75%) |
Jun 29, 2009 | 21.71 | 22.00 | 21.20 | 21.98 | 753,507 | +0.13(+0.58%) |
Jun 26, 2009 | 21.73 | 21.92 | 21.36 | 21.85 | 953,167 | +0.08(+0.39%) |
Jun 25, 2009 | 21.17 | 21.79 | 21.14 | 21.77 | 967,922 | +0.52(+2.47%) |
Jun 24, 2009 | 21.58 | 21.98 | 21.08 | 21.25 | 1,102,342 | -0.22(-1.01%) |
Jun 23, 2009 | 21.86 | 22.22 | 21.21 | 21.46 | 1,112,181 | -0.27(-1.22%) |
Jun 22, 2009 | 22.43 | 22.56 | 21.73 | 21.73 | 1,251,683 | -0.87(-3.84%) |
Jun 19, 2009 | 23.20 | 23.20 | 22.37 | 22.59 | 1,322,748 | +0.02(+0.08%) |
Jun 18, 2009 | 22.85 | 23.04 | 22.35 | 22.58 | 1,335,578 | -0.28(-1.21%) |
Jun 17, 2009 | 23.10 | 23.36 | 22.39 | 22.85 | 969,510 | -0.26(-1.12%) |
Jun 16, 2009 | 23.52 | 23.75 | 23.08 | 23.11 | 742,144 | -0.29(-1.24%) |
Jun 15, 2009 | 23.91 | 24.04 | 23.31 | 23.40 | 1,084,446 | -0.66(-2.73%) |
Jun 12, 2009 | 24.00 | 24.41 | 23.85 | 24.06 | 834,368 | +0.04(+0.18%) |
Jun 11, 2009 | 23.55 | 24.45 | 23.51 | 24.02 | 861,912 | +0.56(+2.39%) |
Jun 10, 2009 | 23.75 | 23.81 | 23.29 | 23.46 | 1,100,510 | -0.19(-0.82%) |
Jun 09, 2009 | 23.25 | 23.78 | 23.04 | 23.65 | 1,287,421 | +0.48(+2.05%) |
Jun 08, 2009 | 22.95 | 23.32 | 22.69 | 23.17 | 1,133,187 | +0.40(+1.75%) |
Jun 05, 2009 | 23.12 | 23.18 | 22.42 | 22.78 | 1,190,863 | -0.13(-0.55%) |
Jun 04, 2009 | 22.14 | 22.96 | 21.97 | 22.90 | 1,198,748 | +0.84(+3.80%) |
Jun 03, 2009 | 21.95 | 22.20 | 21.65 | 22.06 | 1,299,641 | +0.03(+0.14%) |
Jun 02, 2009 | 22.69 | 22.72 | 22.03 | 22.03 | 1,402,408 | -0.64(-2.82%) |
Jun 01, 2009 | 22.72 | 22.99 | 22.26 | 22.67 | 1,302,384 | +0.11(+0.51%) |
May 29, 2009 | 22.21 | 22.56 | 21.87 | 22.56 | 778,854 | +0.43(+1.93%) |
May 28, 2009 | 21.95 | 22.14 | 21.58 | 22.13 | 1,021,384 | +0.38(+1.75%) |
May 27, 2009 | 22.29 | 22.52 | 21.71 | 21.75 | 1,280,751 | -1.00(-4.40%) |
May 26, 2009 | 21.79 | 22.78 | 21.65 | 22.75 | 1,580,981 | +1.09(+5.04%) |
May 22, 2009 | 22.20 | 22.20 | 21.58 | 21.66 | 1,027,438 | -0.28(-1.29%) |
May 21, 2009 | 21.71 | 22.06 | 21.46 | 21.94 | 1,242,047 | +0.02(+0.08%) |
May 20, 2009 | 23.22 | 23.44 | 21.83 | 21.93 | 1,311,467 | -0.96(-4.19%) |
May 19, 2009 | 23.87 | 24.02 | 22.86 | 22.88 | 991,166 | -1.01(-4.24%) |
May 18, 2009 | 22.75 | 24.00 | 22.63 | 23.90 | 1,582,450 | +1.33(+5.87%) |
May 15, 2009 | 23.09 | 23.09 | 22.21 | 22.57 | 1,228,675 | -0.58(-2.52%) |
May 14, 2009 | 22.82 | 23.47 | 22.55 | 23.16 | 1,793,811 | +0.29(+1.27%) |
May 13, 2009 | 23.49 | 23.54 | 22.83 | 22.87 | 2,235,820 | -0.87(-3.66%) |
May 12, 2009 | 24.08 | 24.21 | 23.14 | 23.73 | 1,508,346 | -0.15(-0.63%) |
May 11, 2009 | 24.43 | 24.45 | 23.79 | 23.88 | 1,964,737 | -0.95(-3.83%) |
May 08, 2009 | 23.99 | 24.96 | 23.62 | 24.84 | 2,115,050 | +1.04(+4.38%) |
May 07, 2009 | 24.13 | 24.65 | 23.38 | 23.79 | 2,365,934 | -0.25(-1.05%) |
May 06, 2009 | 22.46 | 24.11 | 22.29 | 24.05 | 2,278,274 | +1.86(+8.39%) |
May 05, 2009 | 22.93 | 23.05 | 21.79 | 22.19 | 1,857,273 | -0.78(-3.41%) |
May 04, 2009 | 21.12 | 23.08 | 21.03 | 22.97 | 1,939,596 | +2.08(+9.95%) |
May 01, 2009 | 21.00 | 21.41 | 20.77 | 20.89 | 1,120,179 | -0.29(-1.37%) |
Apr 30, 2009 | 21.71 | 21.81 | 21.07 | 21.18 | 1,752,347 | -0.38(-1.76%) |
Apr 29, 2009 | 20.61 | 21.57 | 20.41 | 21.56 | 1,332,977 | +1.12(+5.49%) |
Apr 28, 2009 | 21.00 | 21.09 | 20.43 | 20.44 | 1,623,685 | -0.78(-3.66%) |
Apr 27, 2009 | 21.67 | 22.08 | 21.05 | 21.21 | 1,276,407 | -0.84(-3.83%) |
Apr 24, 2009 | 20.87 | 22.38 | 20.66 | 22.06 | 1,605,284 | +1.18(+5.66%) |
Apr 23, 2009 | 20.41 | 21.01 | 19.96 | 20.88 | 1,522,640 | +0.58(+2.88%) |
Apr 22, 2009 | 20.38 | 21.20 | 20.02 | 20.29 | 1,389,790 | -0.63(-3.02%) |
Apr 21, 2009 | 19.29 | 20.94 | 18.89 | 20.93 | 1,781,647 | +1.10(+5.56%) |
Apr 20, 2009 | 21.73 | 21.73 | 19.82 | 19.82 | 1,610,109 | -2.12(-9.64%) |
Apr 17, 2009 | 21.65 | 22.25 | 21.14 | 21.94 | 1,188,349 | +0.33(+1.53%) |
Apr 16, 2009 | 21.40 | 21.75 | 20.53 | 21.61 | 1,114,768 | +0.25(+1.19%) |
Apr 15, 2009 | 20.37 | 21.45 | 19.78 | 21.35 | 959,123 | +0.95(+4.64%) |
Apr 14, 2009 | 22.01 | 22.12 | 20.36 | 20.41 | 1,242,672 | -1.71(-7.74%) |
Apr 13, 2009 | 21.40 | 22.22 | 20.88 | 22.12 | 1,143,657 | +0.60(+2.77%) |
Apr 09, 2009 | 20.71 | 21.58 | 20.55 | 21.52 | 1,486,585 | +1.38(+6.85%) |
Apr 08, 2009 | 21.04 | 21.31 | 19.83 | 20.14 | 1,242,246 | -0.86(-4.10%) |
Apr 07, 2009 | 20.93 | 21.67 | 20.67 | 21.00 | 1,603,243 | -0.04(-0.17%) |
Apr 06, 2009 | 20.90 | 21.18 | 20.64 | 21.04 | 880,569 | -0.17(-0.80%) |
Apr 03, 2009 | 20.44 | 21.23 | 20.17 | 21.21 | 868,638 | +0.69(+3.38%) |
Apr 02, 2009 | 20.52 | 20.84 | 20.12 | 20.52 | 1,164,546 | +0.43(+2.13%) |
Apr 01, 2009 | 19.26 | 20.28 | 19.06 | 20.09 | 1,101,000 | +0.21(+1.06%) |
Mar 31, 2009 | 19.42 | 20.13 | 19.29 | 19.88 | 1,156,230 | +0.61(+3.16%) |
Mar 30, 2009 | 20.09 | 20.09 | 19.21 | 19.27 | 1,364,299 | -2.01(-9.46%) |
Mar 26, 2009 | 20.84 | 21.28 | 20.28 | 21.28 | 1,235,298 | +0.62(+3.00%) |
Mar 25, 2009 | 20.08 | 20.97 | 19.51 | 20.66 | 1,391,340 | +0.78(+3.91%) |
Mar 24, 2009 | 21.04 | 21.51 | 19.88 | 19.88 | 1,297,607 | -1.44(-6.76%) |
Mar 23, 2009 | 20.14 | 21.32 | 20.12 | 21.32 | 1,779,958 | +1.87(+9.64%) |
Mar 20, 2009 | 19.83 | 20.20 | 19.36 | 19.45 | 2,255,717 | -0.31(-1.59%) |
Mar 19, 2009 | 21.59 | 21.68 | 19.69 | 19.76 | 1,675,059 | -1.57(-7.36%) |
Mar 18, 2009 | 19.99 | 21.36 | 19.77 | 21.33 | 1,775,251 | +1.07(+5.31%) |
Mar 17, 2009 | 18.94 | 20.26 | 18.94 | 20.26 | 1,692,061 | +1.21(+6.36%) |
Mar 16, 2009 | 19.18 | 19.98 | 18.94 | 19.05 | 2,064,891 | +0.19(+0.99%) |
Mar 13, 2009 | 18.94 | 19.23 | 18.42 | 18.86 | 0 | -0.02(-0.10%) |
Mar 12, 2009 | 17.34 | 18.93 | 16.82 | 18.88 | 2,375,939 | +1.29(+7.33%) |
Mar 11, 2009 | 17.22 | 18.01 | 16.91 | 17.59 | 1,599,613 | +0.52(+3.04%) |
Mar 10, 2009 | 15.92 | 17.10 | 15.77 | 17.07 | 1,668,577 | +1.58(+10.19%) |
Mar 09, 2009 | 15.67 | 16.27 | 15.38 | 15.49 | 1,695,852 | -0.34(-2.17%) |
Mar 06, 2009 | 15.85 | 16.29 | 15.27 | 15.83 | 0 | -0.01(-0.04%) |
Mar 05, 2009 | 16.80 | 17.10 | 15.71 | 15.84 | 1,747,725 | -1.36(-7.92%) |
Mar 04, 2009 | 17.77 | 17.82 | 16.47 | 17.20 | 2,298,576 | -1.36(-7.34%) |
Mar 02, 2009 | 19.11 | 19.11 | 18.49 | 18.56 | 2,378,179 | -0.75(-3.87%) |
Feb 27, 2009 | 19.21 | 20.25 | 19.06 | 19.31 | 0 | -0.22(-1.14%) |
Feb 26, 2009 | 19.56 | 20.64 | 19.23 | 19.53 | 1,912,402 | +0.19(+1.00%) |
Feb 25, 2009 | 19.50 | 19.92 | 18.51 | 19.34 | 2,066,842 | -0.44(-2.22%) |
Feb 24, 2009 | 18.68 | 19.83 | 18.39 | 19.78 | 2,095,543 | +1.10(+5.87%) |
Feb 23, 2009 | 19.44 | 19.59 | 18.62 | 18.68 | 1,365,476 | -0.52(-2.73%) |
Feb 20, 2009 | 19.01 | 19.47 | 18.09 | 19.21 | 2,771,407 | -0.37(-1.91%) |
Feb 19, 2009 | 21.02 | 21.11 | 19.52 | 19.58 | 1,964,888 | -1.33(-6.37%) |
Feb 18, 2009 | 21.62 | 21.70 | 20.79 | 20.91 | 1,642,250 | -0.51(-2.36%) |
Feb 17, 2009 | 22.16 | 22.18 | 21.40 | 21.42 | 1,793,292 | -1.13(-5.02%) |
Feb 13, 2009 | 23.55 | 23.55 | 22.54 | 22.55 | 1,113,953 | -1.02(-4.32%) |
Feb 12, 2009 | 23.56 | 23.71 | 22.28 | 23.57 | 1,152,741 | -0.42(-1.76%) |
Feb 11, 2009 | 23.25 | 24.06 | 23.04 | 23.99 | 1,887,809 | +0.82(+3.54%) |
Feb 10, 2009 | 23.54 | 24.32 | 22.88 | 23.17 | 2,139,521 | -0.81(-3.39%) |
Feb 09, 2009 | 23.49 | 24.21 | 23.49 | 23.99 | 1,109,045 | +0.37(+1.56%) |
Feb 06, 2009 | 22.32 | 23.65 | 22.32 | 23.62 | 1,500,662 | +1.37(+6.15%) |
Feb 05, 2009 | 21.79 | 22.72 | 21.19 | 22.25 | 1,745,999 | +0.32(+1.46%) |
Feb 04, 2009 | 22.57 | 22.83 | 21.67 | 21.93 | 1,215,881 | -0.31(-1.38%) |
Feb 03, 2009 | 21.88 | 22.42 | 21.40 | 22.24 | 2,122,112 | +0.42(+1.93%) |