Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 28.16 | 28.36 | 27.64 | 27.64 | 176,810 | -0.41(-1.45%) |
Jan 28, 2010 | 28.36 | 28.36 | 28.05 | 28.05 | 167,991 | -0.17(-0.61%) |
Jan 27, 2010 | 27.75 | 28.29 | 27.74 | 28.22 | 225,846 | +0.32(+1.13%) |
Jan 26, 2010 | 28.44 | 28.44 | 27.86 | 27.90 | 181,850 | -0.57(-2.00%) |
Jan 25, 2010 | 28.58 | 28.68 | 28.31 | 28.47 | 176,360 | +0.08(+0.29%) |
Jan 22, 2010 | 28.78 | 29.11 | 28.27 | 28.39 | 136,002 | -0.51(-1.75%) |
Jan 21, 2010 | 29.73 | 29.82 | 28.49 | 28.90 | 150,009 | -0.71(-2.38%) |
Jan 20, 2010 | 29.72 | 29.72 | 29.29 | 29.60 | 160,271 | -0.41(-1.36%) |
Jan 19, 2010 | 29.47 | 30.09 | 29.38 | 30.01 | 161,295 | +0.52(+1.78%) |
Jan 15, 2010 | 30.42 | 29.49 | 29.49 | 29.49 | 288,683 | -0.84(-2.77%) |
Jan 14, 2010 | 29.99 | 30.46 | 29.94 | 30.33 | 78,553 | +0.16(+0.54%) |
Jan 13, 2010 | 29.77 | 30.18 | 29.77 | 30.16 | 105,100 | +0.43(+1.46%) |
Jan 12, 2010 | 29.92 | 30.15 | 29.62 | 29.73 | 93,885 | -0.52(-1.73%) |
Jan 11, 2010 | 30.02 | 30.36 | 29.89 | 30.25 | 133,840 | +0.36(+1.21%) |
Jan 08, 2010 | 29.96 | 30.19 | 29.71 | 29.89 | 200,190 | -0.21(-0.69%) |
Jan 07, 2010 | 30.10 | 30.50 | 29.88 | 30.10 | 164,663 | +0.09(+0.30%) |
Jan 06, 2010 | 29.21 | 30.09 | 29.05 | 30.01 | 343,256 | +0.80(+2.72%) |
Jan 05, 2010 | 28.92 | 29.27 | 28.82 | 29.21 | 237,808 | +0.28(+0.97%) |
Jan 04, 2010 | 28.63 | 28.94 | 28.40 | 28.93 | 282,216 | +0.61(+2.14%) |
Dec 31, 2009 | 28.71 | 28.33 | 28.33 | 28.33 | 180,219 | -0.31(-1.07%) |
Dec 30, 2009 | 28.23 | 28.70 | 28.23 | 28.63 | 245,701 | +0.34(+1.21%) |
Dec 29, 2009 | 27.81 | 28.45 | 27.81 | 28.29 | 125,370 | +0.52(+1.86%) |
Dec 28, 2009 | 28.02 | 28.04 | 27.59 | 27.78 | 145,541 | -0.19(-0.68%) |
Dec 24, 2009 | 27.80 | 28.01 | 27.75 | 27.97 | 29,674 | +0.20(+0.72%) |
Dec 23, 2009 | 27.75 | 27.85 | 27.58 | 27.77 | 152,544 | +0.20(+0.72%) |
Dec 22, 2009 | 27.72 | 27.85 | 27.50 | 27.57 | 242,399 | -0.20(-0.72%) |
Dec 21, 2009 | 27.36 | 27.98 | 27.24 | 27.77 | 249,888 | +0.50(+1.82%) |
Dec 18, 2009 | 27.44 | 27.44 | 27.01 | 27.27 | 808,791 | +0.09(+0.33%) |
Dec 17, 2009 | 27.42 | 27.69 | 27.05 | 27.18 | 203,786 | -0.66(-2.37%) |
Dec 16, 2009 | 27.78 | 27.98 | 27.32 | 27.84 | 212,840 | +0.27(+0.98%) |
Dec 15, 2009 | 27.41 | 27.83 | 27.39 | 27.57 | 194,343 | +0.01(+0.03%) |
Dec 14, 2009 | 27.39 | 27.56 | 27.26 | 27.56 | 140,005 | +0.33(+1.20%) |
Dec 11, 2009 | 26.83 | 27.31 | 26.83 | 27.23 | 154,563 | +0.48(+1.79%) |
Dec 10, 2009 | 27.12 | 27.28 | 26.66 | 26.75 | 212,810 | -0.33(-1.20%) |
Dec 09, 2009 | 27.07 | 27.17 | 26.63 | 27.08 | 204,200 | +0.05(+0.20%) |
Dec 08, 2009 | 26.85 | 27.21 | 26.55 | 27.02 | 162,009 | -0.11(-0.40%) |
Dec 07, 2009 | 26.97 | 27.36 | 26.91 | 27.13 | 266,938 | +0.07(+0.27%) |
Dec 04, 2009 | 26.84 | 27.36 | 26.75 | 27.06 | 348,173 | +0.73(+2.78%) |
Dec 03, 2009 | 26.56 | 26.93 | 26.25 | 26.33 | 227,384 | -0.21(-0.78%) |
Dec 02, 2009 | 25.96 | 26.55 | 25.96 | 26.54 | 166,604 | +0.55(+2.12%) |
Dec 01, 2009 | 26.07 | 26.36 | 25.79 | 25.98 | 184,434 | +0.24(+0.95%) |
Nov 30, 2009 | 26.28 | 26.28 | 25.30 | 25.74 | 340,397 | -0.55(-2.10%) |
Nov 27, 2009 | 25.98 | 26.56 | 25.82 | 26.29 | 112,005 | -0.50(-1.86%) |
Nov 25, 2009 | 27.02 | 27.13 | 26.77 | 26.79 | 140,139 | -0.17(-0.64%) |
Nov 24, 2009 | 27.13 | 27.17 | 26.65 | 26.96 | 96,503 | -0.07(-0.27%) |
Nov 23, 2009 | 26.85 | 27.20 | 26.77 | 27.03 | 287,352 | +0.55(+2.08%) |
Nov 20, 2009 | 26.40 | 26.66 | 26.30 | 26.48 | 247,206 | -0.16(-0.61%) |
Nov 19, 2009 | 27.41 | 27.42 | 26.55 | 26.65 | 191,234 | -0.93(-3.38%) |
Nov 18, 2009 | 27.94 | 27.94 | 27.32 | 27.58 | 124,472 | -0.37(-1.33%) |
Nov 17, 2009 | 27.93 | 28.15 | 27.85 | 27.95 | 91,214 | -0.19(-0.68%) |
Nov 16, 2009 | 27.59 | 28.37 | 27.29 | 28.14 | 305,860 | +0.87(+3.18%) |
Nov 13, 2009 | 26.85 | 27.44 | 26.55 | 27.27 | 206,994 | +0.53(+2.00%) |
Nov 12, 2009 | 27.31 | 27.69 | 26.66 | 26.74 | 246,696 | -0.71(-2.57%) |
Nov 11, 2009 | 27.43 | 27.75 | 27.28 | 27.44 | 204,790 | +0.21(+0.76%) |
Nov 10, 2009 | 27.55 | 27.78 | 27.06 | 27.23 | 278,817 | -0.50(-1.79%) |
Nov 09, 2009 | 27.63 | 27.74 | 27.37 | 27.73 | 344,189 | +0.35(+1.29%) |
Nov 06, 2009 | 27.28 | 27.92 | 27.21 | 27.38 | 181,364 | -0.15(-0.56%) |
Nov 05, 2009 | 27.12 | 27.59 | 27.12 | 27.53 | 357,114 | +0.72(+2.70%) |
Nov 04, 2009 | 27.26 | 27.63 | 26.75 | 26.81 | 301,793 | -0.33(-1.20%) |
Nov 03, 2009 | 26.84 | 27.33 | 26.59 | 27.13 | 326,963 | +0.17(+0.64%) |
Nov 02, 2009 | 27.16 | 27.21 | 26.49 | 26.96 | 499,766 | -0.01(-0.03%) |
Oct 30, 2009 | 27.63 | 28.74 | 26.83 | 26.97 | 996,645 | -3.56(-11.67%) |
Oct 29, 2009 | 30.67 | 30.77 | 30.08 | 30.53 | 207,793 | +0.24(+0.78%) |
Oct 28, 2009 | 30.43 | 30.78 | 30.14 | 30.30 | 281,462 | -0.24(-0.80%) |
Oct 27, 2009 | 30.70 | 31.22 | 30.47 | 30.54 | 149,914 | -0.14(-0.47%) |
Oct 26, 2009 | 31.01 | 31.50 | 30.62 | 30.69 | 209,758 | -0.20(-0.64%) |
Oct 23, 2009 | 30.89 | 31.05 | 30.79 | 30.89 | 188,726 | -0.61(-1.95%) |
Oct 22, 2009 | 30.19 | 31.84 | 30.19 | 31.50 | 400,083 | +1.31(+4.34%) |
Oct 21, 2009 | 30.26 | 30.83 | 30.15 | 30.19 | 257,436 | -0.07(-0.24%) |
Oct 20, 2009 | 29.75 | 30.32 | 29.75 | 30.26 | 256,775 | -0.52(-1.70%) |
Oct 19, 2009 | 30.50 | 30.99 | 30.39 | 30.79 | 109,741 | +0.24(+0.80%) |
Oct 16, 2009 | 30.37 | 30.64 | 30.15 | 30.54 | 176,270 | -0.07(-0.24%) |
Oct 15, 2009 | 30.24 | 30.68 | 30.20 | 30.62 | 279,702 | +0.22(+0.71%) |
Oct 14, 2009 | 30.39 | 30.47 | 30.17 | 30.40 | 231,773 | +0.39(+1.30%) |
Oct 13, 2009 | 30.05 | 30.13 | 29.67 | 30.01 | 98,889 | -0.11(-0.36%) |
Oct 12, 2009 | 30.55 | 30.69 | 29.88 | 30.12 | 69,375 | -0.36(-1.19%) |
Oct 09, 2009 | 30.09 | 30.48 | 30.01 | 30.48 | 236,620 | +0.29(+0.96%) |
Oct 08, 2009 | 30.17 | 30.43 | 29.98 | 30.19 | 203,139 | +0.20(+0.66%) |
Oct 07, 2009 | 30.27 | 30.42 | 29.92 | 29.99 | 79,682 | -0.51(-1.66%) |
Oct 06, 2009 | 29.84 | 30.50 | 29.77 | 30.50 | 160,240 | +0.83(+2.80%) |
Oct 05, 2009 | 29.69 | 29.86 | 29.33 | 29.67 | 264,003 | +0.05(+0.18%) |
Oct 02, 2009 | 29.99 | 30.15 | 29.58 | 29.61 | 188,257 | -0.61(-2.01%) |
Oct 01, 2009 | 30.67 | 30.72 | 30.06 | 30.22 | 210,271 | -0.65(-2.11%) |
Sep 30, 2009 | 31.31 | 31.35 | 30.34 | 30.87 | 197,233 | -0.42(-1.33%) |
Sep 29, 2009 | 31.60 | 31.83 | 31.25 | 31.29 | 161,344 | -0.38(-1.20%) |
Sep 28, 2009 | 30.91 | 31.88 | 30.89 | 31.66 | 120,624 | +0.87(+2.82%) |
Sep 25, 2009 | 31.15 | 31.16 | 30.60 | 30.80 | 142,632 | -0.47(-1.50%) |
Sep 24, 2009 | 31.78 | 31.79 | 30.95 | 31.27 | 161,493 | -0.45(-1.43%) |
Sep 23, 2009 | 31.88 | 32.29 | 31.43 | 31.72 | 246,503 | -0.17(-0.54%) |
Sep 22, 2009 | 32.40 | 32.40 | 31.76 | 31.89 | 248,602 | -0.23(-0.70%) |
Sep 21, 2009 | 32.19 | 32.63 | 31.97 | 32.12 | 296,346 | -0.45(-1.39%) |
Sep 18, 2009 | 32.99 | 33.09 | 32.50 | 32.57 | 668,685 | -0.33(-1.02%) |
Sep 17, 2009 | 32.44 | 33.17 | 32.44 | 32.90 | 296,936 | +0.75(+2.32%) |
Sep 16, 2009 | 32.20 | 32.40 | 31.99 | 32.16 | 236,514 | -0.02(-0.07%) |
Sep 15, 2009 | 31.84 | 32.21 | 31.73 | 32.18 | 197,180 | +0.18(+0.57%) |
Sep 14, 2009 | 31.61 | 32.09 | 31.60 | 32.00 | 504,402 | +0.23(+0.71%) |
Sep 11, 2009 | 31.61 | 32.38 | 31.53 | 31.77 | 204,546 | +0.12(+0.37%) |
Sep 10, 2009 | 31.15 | 31.66 | 30.99 | 31.66 | 266,179 | +0.38(+1.21%) |
Sep 09, 2009 | 30.62 | 31.33 | 30.62 | 31.28 | 270,151 | +0.54(+1.77%) |
Sep 08, 2009 | 30.39 | 30.73 | 30.32 | 30.73 | 207,175 | +0.55(+1.83%) |
Sep 04, 2009 | 29.32 | 30.41 | 29.21 | 30.18 | 329,874 | +0.88(+2.99%) |
Sep 03, 2009 | 28.73 | 29.32 | 28.67 | 29.30 | 458,405 | +0.60(+2.08%) |
Sep 02, 2009 | 28.97 | 29.13 | 28.68 | 28.71 | 168,609 | -0.43(-1.49%) |
Sep 01, 2009 | 29.28 | 29.77 | 28.92 | 29.14 | 339,151 | -0.32(-1.07%) |
Aug 31, 2009 | 29.86 | 30.06 | 29.26 | 29.46 | 293,507 | -0.61(-2.02%) |
Aug 28, 2009 | 30.53 | 30.71 | 29.86 | 30.06 | 143,388 | -0.27(-0.89%) |
Aug 27, 2009 | 30.34 | 30.83 | 29.93 | 30.34 | 158,964 | +0.00(+0.00%) |
Aug 26, 2009 | 30.62 | 30.83 | 30.18 | 30.34 | 103,980 | -0.28(-0.92%) |
Aug 25, 2009 | 30.67 | 31.03 | 30.56 | 30.62 | 140,232 | -0.01(-0.03%) |
Aug 24, 2009 | 30.26 | 30.71 | 30.26 | 30.62 | 158,978 | +0.39(+1.29%) |
Aug 21, 2009 | 29.51 | 30.34 | 29.36 | 30.24 | 337,994 | +1.01(+3.47%) |
Aug 20, 2009 | 28.77 | 29.24 | 28.72 | 29.22 | 95,358 | +0.44(+1.54%) |
Aug 19, 2009 | 28.19 | 28.79 | 28.07 | 28.78 | 157,809 | +0.28(+0.98%) |
Aug 18, 2009 | 28.54 | 29.04 | 28.41 | 28.50 | 168,534 | +0.26(+0.93%) |
Aug 17, 2009 | 28.36 | 28.63 | 28.11 | 28.24 | 146,650 | -0.68(-2.35%) |
Aug 14, 2009 | 29.58 | 29.72 | 28.55 | 28.92 | 203,027 | -0.68(-2.29%) |
Aug 13, 2009 | 29.77 | 29.90 | 29.40 | 29.59 | 136,483 | -0.14(-0.49%) |
Aug 12, 2009 | 29.58 | 29.99 | 29.58 | 29.74 | 413,841 | +0.25(+0.86%) |
Aug 11, 2009 | 29.90 | 29.94 | 29.39 | 29.49 | 138,342 | -0.51(-1.69%) |
Aug 10, 2009 | 30.08 | 30.20 | 29.82 | 29.99 | 136,440 | -0.37(-1.22%) |
Aug 07, 2009 | 30.11 | 30.65 | 29.90 | 30.36 | 460,173 | +0.62(+2.10%) |
Aug 06, 2009 | 29.90 | 29.98 | 29.53 | 29.74 | 356,387 | -0.11(-0.36%) |
Aug 05, 2009 | 30.92 | 30.92 | 29.70 | 29.85 | 275,640 | -0.87(-2.83%) |
Aug 04, 2009 | 30.51 | 30.84 | 30.30 | 30.72 | 197,067 | +0.05(+0.18%) |
Aug 03, 2009 | 30.28 | 30.81 | 29.94 | 30.66 | 198,932 | +0.79(+2.63%) |
Jul 31, 2009 | 30.24 | 30.50 | 29.86 | 29.87 | 174,352 | -0.60(-1.96%) |
Jul 30, 2009 | 29.67 | 30.70 | 29.53 | 30.47 | 252,771 | +1.29(+4.43%) |
Jul 29, 2009 | 29.53 | 29.56 | 28.89 | 29.18 | 243,349 | -0.51(-1.71%) |
Jul 28, 2009 | 29.67 | 29.96 | 29.10 | 29.68 | 372,441 | -0.67(-2.21%) |
Jul 27, 2009 | 30.11 | 30.35 | 29.61 | 30.35 | 182,394 | +0.05(+0.15%) |
Jul 24, 2009 | 29.91 | 30.46 | 29.79 | 30.31 | 328 | +0.09(+0.30%) |
Jul 23, 2009 | 29.03 | 30.24 | 28.80 | 30.22 | 335,374 | +1.05(+3.60%) |
Jul 22, 2009 | 28.79 | 29.47 | 28.65 | 29.17 | 169,026 | +0.14(+0.47%) |
Jul 21, 2009 | 28.76 | 29.04 | 28.43 | 29.03 | 198,216 | +0.35(+1.23%) |
Jul 20, 2009 | 27.94 | 28.70 | 27.81 | 28.68 | 186,095 | +0.76(+2.72%) |
Jul 17, 2009 | 28.15 | 28.28 | 27.71 | 27.92 | 148,728 | -0.14(-0.52%) |
Jul 16, 2009 | 27.40 | 28.17 | 27.40 | 28.07 | 161,038 | +0.56(+2.04%) |
Jul 15, 2009 | 26.65 | 27.50 | 26.46 | 27.50 | 218,483 | +1.18(+4.50%) |
Jul 14, 2009 | 25.91 | 26.37 | 25.79 | 26.32 | 133,179 | +0.49(+1.89%) |
Jul 13, 2009 | 25.35 | 25.83 | 25.33 | 25.83 | 268,674 | +0.45(+1.78%) |
Jul 10, 2009 | 25.14 | 25.51 | 25.09 | 25.38 | 203,710 | +0.14(+0.57%) |
Jul 09, 2009 | 25.31 | 25.45 | 25.06 | 25.23 | 210,267 | +0.09(+0.36%) |
Jul 08, 2009 | 25.59 | 25.71 | 24.89 | 25.14 | 251,599 | -0.30(-1.17%) |
Jul 07, 2009 | 26.31 | 26.46 | 25.44 | 25.44 | 170,431 | -0.78(-2.97%) |
Jul 06, 2009 | 26.03 | 26.38 | 26.00 | 26.22 | 578,989 | -0.01(-0.03%) |
Jul 02, 2009 | 26.62 | 26.65 | 26.08 | 26.23 | 250,012 | -0.99(-3.65%) |
Jul 01, 2009 | 27.20 | 27.59 | 27.05 | 27.22 | 346,488 | +0.33(+1.24%) |
Jun 30, 2009 | 27.16 | 27.30 | 26.62 | 26.89 | 211,701 | -0.27(-1.00%) |
Jun 29, 2009 | 27.30 | 27.42 | 26.91 | 27.16 | 222,747 | -0.24(-0.89%) |
Jun 26, 2009 | 27.01 | 27.51 | 26.84 | 27.40 | 1,598,651 | +0.29(+1.07%) |
Jun 25, 2009 | 26.96 | 27.27 | 26.93 | 27.12 | 373,514 | +0.18(+0.67%) |
Jun 24, 2009 | 28.06 | 28.18 | 26.74 | 26.93 | 492,999 | -0.76(-2.74%) |
Jun 23, 2009 | 28.53 | 28.62 | 27.59 | 27.69 | 263,944 | -0.69(-2.42%) |
Jun 22, 2009 | 29.04 | 29.04 | 28.38 | 28.38 | 252,599 | -0.97(-3.30%) |
Jun 19, 2009 | 29.55 | 30.03 | 28.84 | 29.35 | 502,981 | +0.18(+0.62%) |
Jun 18, 2009 | 28.48 | 29.25 | 28.48 | 29.17 | 361,554 | +0.56(+1.96%) |
Jun 17, 2009 | 27.99 | 28.91 | 27.74 | 28.61 | 312,389 | +0.55(+1.97%) |
Jun 16, 2009 | 28.62 | 28.79 | 28.05 | 28.06 | 309,701 | -0.25(-0.89%) |
Jun 15, 2009 | 28.66 | 28.83 | 28.16 | 28.31 | 439,758 | -1.12(-3.81%) |
Jun 12, 2009 | 29.03 | 29.43 | 28.77 | 29.43 | 200,190 | +0.22(+0.74%) |
Jun 11, 2009 | 29.00 | 29.86 | 29.00 | 29.21 | 339,538 | +0.14(+0.50%) |
Jun 10, 2009 | 29.15 | 29.15 | 28.46 | 29.07 | 324,003 | +0.22(+0.75%) |
Jun 09, 2009 | 29.38 | 29.50 | 28.76 | 28.85 | 191,600 | -0.49(-1.66%) |
Jun 08, 2009 | 29.25 | 29.71 | 28.98 | 29.34 | 342,609 | -0.15(-0.52%) |
Jun 05, 2009 | 29.51 | 29.88 | 29.34 | 29.49 | 245,792 | +0.29(+0.99%) |
Jun 04, 2009 | 28.38 | 29.30 | 28.15 | 29.20 | 331,685 | +0.94(+3.33%) |
Jun 03, 2009 | 28.61 | 28.72 | 27.98 | 28.26 | 325,535 | -0.55(-1.91%) |
Jun 02, 2009 | 27.76 | 29.17 | 27.60 | 28.82 | 511,430 | +0.83(+2.97%) |
Jun 01, 2009 | 26.97 | 28.04 | 26.93 | 27.98 | 375,912 | +1.50(+5.67%) |
May 29, 2009 | 26.36 | 26.48 | 25.81 | 26.48 | 313,321 | +0.28(+1.07%) |
May 28, 2009 | 26.40 | 26.51 | 25.58 | 26.20 | 270,885 | -0.03(-0.10%) |
May 27, 2009 | 26.40 | 26.57 | 26.16 | 26.23 | 288,815 | -0.30(-1.12%) |
May 26, 2009 | 25.42 | 26.64 | 25.32 | 26.53 | 310,032 | +0.80(+3.13%) |
May 22, 2009 | 26.16 | 26.30 | 25.69 | 25.72 | 178,497 | -0.21(-0.80%) |
May 21, 2009 | 26.30 | 26.46 | 25.33 | 25.93 | 490,875 | -0.67(-2.52%) |
May 20, 2009 | 26.33 | 27.11 | 26.15 | 26.60 | 538,090 | +0.58(+2.22%) |
May 19, 2009 | 26.62 | 26.82 | 25.98 | 26.02 | 344,411 | -0.80(-3.00%) |
May 18, 2009 | 26.41 | 26.84 | 26.16 | 26.83 | 203,424 | +0.72(+2.77%) |
May 15, 2009 | 26.47 | 27.02 | 25.79 | 26.10 | 335,416 | -0.49(-1.84%) |
May 14, 2009 | 26.68 | 26.94 | 26.29 | 26.59 | 239,118 | +0.15(+0.58%) |
May 13, 2009 | 27.45 | 27.52 | 26.28 | 26.44 | 313,579 | -1.52(-5.44%) |
May 12, 2009 | 28.24 | 28.29 | 27.25 | 27.96 | 274,607 | +0.00(+0.00%) |
May 11, 2009 | 28.15 | 28.61 | 27.88 | 27.96 | 209,437 | -1.00(-3.47%) |
May 08, 2009 | 28.87 | 29.17 | 28.42 | 28.96 | 308,206 | +0.68(+2.40%) |
May 07, 2009 | 29.14 | 29.14 | 27.91 | 28.28 | 332,263 | -0.49(-1.70%) |
May 06, 2009 | 29.12 | 29.31 | 27.82 | 28.77 | 340,521 | -0.05(-0.19%) |
May 05, 2009 | 29.02 | 29.10 | 28.40 | 28.82 | 227,347 | -0.38(-1.30%) |
May 04, 2009 | 28.35 | 29.20 | 28.30 | 29.20 | 363,118 | +0.87(+3.06%) |
May 01, 2009 | 28.94 | 29.63 | 28.04 | 28.34 | 336,577 | -0.58(-2.00%) |
Apr 30, 2009 | 29.49 | 29.85 | 28.77 | 28.92 | 266,224 | -0.37(-1.27%) |
Apr 29, 2009 | 28.43 | 29.72 | 28.38 | 29.29 | 305,596 | +1.07(+3.78%) |
Apr 28, 2009 | 27.97 | 28.58 | 27.57 | 28.22 | 305,474 | -0.07(-0.26%) |
Apr 27, 2009 | 28.37 | 29.11 | 28.07 | 28.29 | 289,800 | -0.66(-2.28%) |
Apr 24, 2009 | 28.84 | 29.20 | 28.28 | 28.95 | 449,620 | +0.43(+1.49%) |
Apr 23, 2009 | 28.85 | 28.85 | 28.05 | 28.53 | 363,846 | -0.22(-0.75%) |
Apr 22, 2009 | 28.00 | 29.69 | 28.00 | 28.74 | 323,300 | +0.11(+0.38%) |
Apr 21, 2009 | 27.59 | 28.65 | 27.21 | 28.63 | 210,922 | +1.00(+3.63%) |
Apr 20, 2009 | 28.40 | 28.71 | 27.50 | 27.63 | 259,563 | -1.49(-5.12%) |
Apr 17, 2009 | 29.20 | 29.31 | 28.54 | 29.12 | 286,398 | +0.03(+0.09%) |
Apr 16, 2009 | 28.56 | 29.22 | 27.89 | 29.10 | 265,121 | +0.76(+2.68%) |
Apr 15, 2009 | 27.46 | 28.54 | 27.46 | 28.34 | 195,033 | +0.33(+1.19%) |
Apr 14, 2009 | 28.08 | 28.46 | 27.58 | 28.00 | 345,543 | -0.62(-2.18%) |
Apr 13, 2009 | 28.92 | 29.17 | 27.76 | 28.63 | 221,597 | -0.57(-1.95%) |
Apr 09, 2009 | 28.17 | 29.20 | 27.76 | 29.20 | 418,949 | +1.61(+5.84%) |
Apr 08, 2009 | 27.36 | 27.88 | 27.27 | 27.59 | 322,320 | +0.04(+0.13%) |
Apr 07, 2009 | 28.25 | 28.76 | 27.45 | 27.55 | 395,426 | -1.08(-3.76%) |
Apr 06, 2009 | 28.03 | 28.68 | 27.57 | 28.63 | 377,903 | +0.38(+1.34%) |
Apr 03, 2009 | 27.54 | 28.37 | 27.54 | 28.25 | 376,975 | +0.30(+1.07%) |
Apr 02, 2009 | 27.17 | 28.53 | 26.97 | 27.95 | 461,654 | +1.56(+5.93%) |
Apr 01, 2009 | 24.91 | 26.46 | 24.72 | 26.38 | 464,347 | +1.01(+3.99%) |
Mar 31, 2009 | 25.51 | 26.10 | 24.87 | 25.37 | 324,306 | +0.27(+1.08%) |
Mar 30, 2009 | 25.59 | 25.59 | 24.75 | 25.10 | 422,130 | -2.36(-8.60%) |
Mar 26, 2009 | 26.39 | 27.46 | 26.39 | 27.46 | 598,087 | +1.48(+5.71%) |
Mar 25, 2009 | 25.74 | 27.10 | 25.29 | 25.98 | 668,557 | +0.73(+2.90%) |
Mar 24, 2009 | 24.78 | 25.72 | 24.78 | 25.24 | 732,933 | -0.04(-0.14%) |
Mar 23, 2009 | 24.63 | 25.30 | 24.38 | 25.28 | 381,546 | +2.06(+8.88%) |
Mar 20, 2009 | 23.74 | 24.31 | 23.19 | 23.22 | 606,527 | -0.67(-2.82%) |
Mar 19, 2009 | 24.50 | 24.52 | 23.38 | 23.89 | 618,230 | -0.27(-1.10%) |
Mar 18, 2009 | 23.07 | 24.37 | 22.71 | 24.16 | 451,529 | +1.03(+4.46%) |
Mar 17, 2009 | 23.22 | 23.25 | 22.43 | 23.13 | 521,922 | -0.09(-0.39%) |
Mar 16, 2009 | 23.13 | 24.10 | 23.08 | 23.22 | 626,602 | +0.27(+1.18%) |
Mar 13, 2009 | 22.69 | 23.29 | 22.66 | 22.95 | 0 | +0.19(+0.83%) |
Mar 12, 2009 | 21.91 | 22.82 | 21.25 | 22.76 | 395,290 | +0.80(+3.67%) |
Mar 11, 2009 | 22.07 | 22.66 | 21.73 | 21.95 | 267,206 | -0.07(-0.33%) |
Mar 10, 2009 | 21.14 | 22.14 | 20.80 | 22.02 | 422,103 | +1.46(+7.08%) |
Mar 09, 2009 | 20.85 | 21.24 | 20.46 | 20.57 | 435,903 | -0.47(-2.24%) |
Mar 06, 2009 | 20.62 | 21.33 | 20.53 | 21.04 | 0 | +0.24(+1.17%) |
Mar 05, 2009 | 21.77 | 22.09 | 20.55 | 20.79 | 227,520 | -1.51(-6.77%) |
Mar 04, 2009 | 22.79 | 22.80 | 21.33 | 22.30 | 460,356 | +0.43(+1.99%) |
Mar 02, 2009 | 23.41 | 23.41 | 21.81 | 21.87 | 471,040 | -2.18(-9.06%) |
Feb 27, 2009 | 23.86 | 24.85 | 23.61 | 24.05 | 0 | -0.17(-0.71%) |
Feb 26, 2009 | 24.87 | 25.07 | 24.19 | 24.22 | 329,432 | -0.57(-2.30%) |
Feb 25, 2009 | 25.36 | 25.36 | 24.07 | 24.79 | 494,737 | -0.72(-2.84%) |
Feb 24, 2009 | 24.96 | 25.81 | 24.47 | 25.51 | 329,257 | +1.02(+4.17%) |
Feb 23, 2009 | 26.21 | 26.37 | 24.45 | 24.49 | 357,175 | -1.70(-6.49%) |
Feb 20, 2009 | 26.40 | 26.80 | 25.83 | 26.19 | 429,650 | -0.80(-2.95%) |
Feb 19, 2009 | 27.64 | 27.88 | 26.90 | 26.99 | 425,032 | -0.59(-2.13%) |
Feb 18, 2009 | 26.93 | 27.85 | 26.05 | 27.58 | 796,774 | +0.88(+3.29%) |
Feb 17, 2009 | 27.40 | 27.93 | 26.26 | 26.70 | 720,704 | -1.78(-6.26%) |
Feb 13, 2009 | 28.11 | 28.75 | 27.64 | 28.48 | 411,382 | +0.79(+2.84%) |
Feb 12, 2009 | 27.27 | 27.94 | 26.85 | 27.69 | 512,171 | +0.04(+0.13%) |
Feb 11, 2009 | 27.91 | 28.28 | 27.28 | 27.66 | 501,957 | -0.23(-0.81%) |
Feb 10, 2009 | 30.27 | 30.53 | 27.42 | 27.88 | 905,970 | -2.70(-8.84%) |
Feb 09, 2009 | 30.40 | 30.87 | 30.03 | 30.59 | 355,912 | +0.14(+0.48%) |
Feb 06, 2009 | 30.81 | 31.35 | 30.28 | 30.44 | 714,064 | -0.46(-1.49%) |
Feb 05, 2009 | 29.90 | 31.28 | 29.71 | 30.91 | 318,907 | +0.83(+2.77%) |
Feb 04, 2009 | 29.62 | 30.73 | 29.60 | 30.07 | 348,319 | +0.41(+1.37%) |
Feb 03, 2009 | 29.53 | 29.90 | 28.79 | 29.67 | 357,652 | +0.46(+1.58%) |