Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 44.29 | 44.50 | 43.78 | 43.96 | 1,814,543 | -0.11(-0.24%) |
Jan 28, 2010 | 44.29 | 44.67 | 43.82 | 44.06 | 1,128,075 | -0.02(-0.04%) |
Jan 27, 2010 | 42.85 | 44.30 | 42.75 | 44.08 | 6,158,650 | +2.10(+4.99%) |
Jan 26, 2010 | 41.78 | 42.83 | 41.75 | 41.99 | 1,184,446 | -1.20(-2.77%) |
Jan 25, 2010 | 43.11 | 43.65 | 42.62 | 43.18 | 619,097 | +0.81(+1.92%) |
Jan 22, 2010 | 42.53 | 43.08 | 41.73 | 42.37 | 810,127 | -0.61(-1.41%) |
Jan 21, 2010 | 43.76 | 44.26 | 42.97 | 42.98 | 584,476 | -0.52(-1.19%) |
Jan 20, 2010 | 43.45 | 43.76 | 43.11 | 43.50 | 407,610 | -0.50(-1.14%) |
Jan 19, 2010 | 43.20 | 44.28 | 43.18 | 44.00 | 595,411 | +0.83(+1.93%) |
Jan 15, 2010 | 43.45 | 43.16 | 43.16 | 43.16 | 724,969 | -0.30(-0.70%) |
Jan 14, 2010 | 43.32 | 44.00 | 42.86 | 43.47 | 606,533 | +0.00(+0.00%) |
Jan 13, 2010 | 43.85 | 44.03 | 42.77 | 43.47 | 884,932 | -0.58(-1.31%) |
Jan 12, 2010 | 45.06 | 45.16 | 43.67 | 44.04 | 521,636 | -1.74(-3.81%) |
Jan 11, 2010 | 46.41 | 46.67 | 45.44 | 45.79 | 816,197 | -0.24(-0.53%) |
Jan 08, 2010 | 45.10 | 46.58 | 44.47 | 46.03 | 1,316,336 | +0.93(+2.06%) |
Jan 07, 2010 | 45.00 | 45.20 | 43.97 | 45.10 | 512,906 | +0.11(+0.24%) |
Jan 06, 2010 | 44.85 | 45.07 | 44.28 | 44.99 | 687,386 | +0.20(+0.44%) |
Jan 05, 2010 | 44.97 | 45.71 | 43.75 | 44.80 | 1,225,669 | -1.63(-3.50%) |
Jan 04, 2010 | 44.82 | 46.42 | 44.82 | 46.42 | 308,738 | +2.44(+5.55%) |
Dec 31, 2009 | 44.33 | 43.99 | 43.99 | 43.99 | 195,380 | -0.08(-0.18%) |
Dec 30, 2009 | 44.75 | 44.96 | 44.02 | 44.06 | 180,107 | -0.73(-1.62%) |
Dec 29, 2009 | 45.04 | 45.45 | 44.74 | 44.79 | 198,844 | -0.23(-0.50%) |
Dec 28, 2009 | 45.56 | 46.04 | 44.71 | 45.01 | 448,748 | -0.22(-0.48%) |
Dec 24, 2009 | 45.20 | 45.36 | 44.65 | 45.23 | 173,151 | +0.29(+0.65%) |
Dec 23, 2009 | 44.56 | 45.08 | 43.90 | 44.94 | 390,831 | +0.89(+2.02%) |
Dec 22, 2009 | 44.16 | 44.63 | 43.44 | 44.04 | 498,681 | -0.13(-0.29%) |
Dec 21, 2009 | 44.68 | 44.88 | 43.74 | 44.17 | 491,718 | -0.03(-0.07%) |
Dec 18, 2009 | 44.21 | 44.41 | 43.73 | 44.20 | 635,922 | +0.57(+1.30%) |
Dec 17, 2009 | 43.43 | 44.16 | 43.00 | 43.63 | 636,523 | -0.08(-0.18%) |
Dec 16, 2009 | 43.82 | 44.16 | 43.12 | 43.71 | 452,346 | +0.41(+0.95%) |
Dec 15, 2009 | 41.76 | 43.50 | 41.58 | 43.30 | 781,068 | +1.03(+2.43%) |
Dec 14, 2009 | 42.58 | 42.67 | 42.14 | 42.27 | 495,559 | +1.85(+4.58%) |
Dec 11, 2009 | 40.92 | 41.17 | 40.16 | 40.42 | 684,368 | -0.22(-0.53%) |
Dec 10, 2009 | 40.46 | 40.88 | 40.06 | 40.63 | 712,928 | +0.61(+1.52%) |
Dec 09, 2009 | 40.28 | 40.74 | 39.53 | 40.03 | 817,327 | +0.06(+0.15%) |
Dec 08, 2009 | 41.14 | 41.42 | 39.83 | 39.97 | 1,046,142 | -0.45(-1.11%) |
Dec 07, 2009 | 39.68 | 40.81 | 39.59 | 40.42 | 456,984 | +0.40(+1.00%) |
Dec 04, 2009 | 40.74 | 41.73 | 39.37 | 40.02 | 453,091 | -0.07(-0.17%) |
Dec 03, 2009 | 40.93 | 41.36 | 40.07 | 40.09 | 376,335 | -0.73(-1.80%) |
Dec 02, 2009 | 41.47 | 42.01 | 40.64 | 40.82 | 390,437 | -0.85(-2.05%) |
Dec 01, 2009 | 40.61 | 41.96 | 40.60 | 41.67 | 468,133 | +1.63(+4.06%) |
Nov 30, 2009 | 39.98 | 40.71 | 39.51 | 40.05 | 1,956,788 | -0.14(-0.34%) |
Nov 27, 2009 | 40.07 | 40.61 | 39.51 | 40.18 | 564,978 | -1.94(-4.60%) |
Nov 25, 2009 | 41.24 | 42.18 | 40.76 | 42.12 | 386,470 | +1.01(+2.45%) |
Nov 24, 2009 | 41.03 | 41.15 | 39.78 | 41.12 | 632,746 | +0.46(+1.13%) |
Nov 23, 2009 | 41.23 | 42.60 | 40.41 | 40.65 | 743,916 | +0.84(+2.12%) |
Nov 20, 2009 | 39.42 | 40.35 | 39.42 | 39.81 | 550,181 | -0.35(-0.88%) |
Nov 19, 2009 | 40.73 | 41.05 | 39.85 | 40.16 | 491,760 | -1.00(-2.43%) |
Nov 18, 2009 | 41.71 | 41.71 | 40.90 | 41.16 | 464,145 | -0.36(-0.87%) |
Nov 17, 2009 | 41.78 | 41.80 | 40.82 | 41.53 | 461,889 | -0.44(-1.05%) |
Nov 16, 2009 | 41.14 | 42.26 | 41.00 | 41.97 | 425,262 | +1.41(+3.48%) |
Nov 13, 2009 | 39.92 | 41.03 | 39.85 | 40.56 | 725,261 | +0.28(+0.71%) |
Nov 12, 2009 | 40.61 | 40.77 | 39.72 | 40.27 | 908,337 | -0.32(-0.80%) |
Nov 11, 2009 | 42.61 | 42.61 | 40.21 | 40.60 | 1,235,188 | -1.37(-3.27%) |
Nov 10, 2009 | 42.33 | 43.08 | 41.15 | 41.97 | 918,383 | -0.48(-1.13%) |
Nov 09, 2009 | 40.70 | 42.47 | 40.19 | 42.45 | 1,065,923 | +2.14(+5.30%) |
Nov 06, 2009 | 40.18 | 41.30 | 39.81 | 40.31 | 824,762 | +0.22(+0.54%) |
Nov 05, 2009 | 39.51 | 41.33 | 39.03 | 40.10 | 1,349,907 | +0.69(+1.74%) |
Nov 04, 2009 | 40.02 | 40.16 | 38.79 | 39.41 | 1,032,568 | +0.00(+0.00%) |
Nov 03, 2009 | 36.75 | 39.43 | 36.49 | 39.41 | 1,466,410 | +2.17(+5.84%) |
Nov 02, 2009 | 37.53 | 38.54 | 36.25 | 37.24 | 1,449,433 | -0.10(-0.26%) |
Oct 30, 2009 | 38.44 | 38.50 | 36.74 | 37.33 | 1,738,956 | -0.99(-2.58%) |
Oct 29, 2009 | 35.24 | 38.62 | 35.11 | 38.32 | 1,444,510 | +3.35(+9.58%) |
Oct 28, 2009 | 37.55 | 37.67 | 34.89 | 34.97 | 842,136 | -3.12(-8.18%) |
Oct 27, 2009 | 37.79 | 38.63 | 37.55 | 38.09 | 547,696 | +0.35(+0.93%) |
Oct 26, 2009 | 38.33 | 39.20 | 37.46 | 37.74 | 973,550 | -0.37(-0.98%) |
Oct 23, 2009 | 38.10 | 38.28 | 37.79 | 38.11 | 930,854 | -0.59(-1.52%) |
Oct 22, 2009 | 40.26 | 40.26 | 38.21 | 38.70 | 1,100,171 | -1.43(-3.56%) |
Oct 21, 2009 | 39.98 | 41.08 | 39.98 | 40.13 | 860,019 | -0.27(-0.68%) |
Oct 20, 2009 | 40.26 | 40.78 | 40.23 | 40.40 | 463,458 | -0.33(-0.82%) |
Oct 19, 2009 | 41.14 | 41.38 | 40.42 | 40.73 | 902,465 | -0.53(-1.28%) |
Oct 16, 2009 | 41.03 | 42.14 | 40.88 | 41.26 | 956,707 | -0.02(-0.05%) |
Oct 15, 2009 | 39.38 | 41.33 | 39.13 | 41.28 | 1,097,245 | +1.79(+4.54%) |
Oct 14, 2009 | 39.18 | 39.82 | 39.12 | 39.49 | 1,036,732 | +0.81(+2.10%) |
Oct 13, 2009 | 37.32 | 38.81 | 36.78 | 38.68 | 488,612 | +1.34(+3.59%) |
Oct 12, 2009 | 38.00 | 38.45 | 37.01 | 37.33 | 523,161 | -0.38(-1.01%) |
Oct 09, 2009 | 37.60 | 37.88 | 36.88 | 37.72 | 335,836 | -0.07(-0.18%) |
Oct 08, 2009 | 37.29 | 38.79 | 37.29 | 37.78 | 690,968 | +0.69(+1.85%) |
Oct 07, 2009 | 36.48 | 37.59 | 36.48 | 37.10 | 452,822 | +0.13(+0.34%) |
Oct 06, 2009 | 35.88 | 37.11 | 34.49 | 36.97 | 880,962 | +1.30(+3.65%) |
Oct 05, 2009 | 33.95 | 36.04 | 33.02 | 35.67 | 567,508 | +1.54(+4.51%) |
Oct 02, 2009 | 33.81 | 34.53 | 33.31 | 34.13 | 432,113 | -0.10(-0.29%) |
Oct 01, 2009 | 35.33 | 35.33 | 34.12 | 34.23 | 411,537 | -1.35(-3.80%) |
Sep 30, 2009 | 35.99 | 36.36 | 34.75 | 35.58 | 416,714 | +0.08(+0.22%) |
Sep 29, 2009 | 35.74 | 36.23 | 35.21 | 35.50 | 255,915 | -0.27(-0.77%) |
Sep 28, 2009 | 34.63 | 36.02 | 34.51 | 35.78 | 300,059 | +1.22(+3.54%) |
Sep 25, 2009 | 35.26 | 35.65 | 34.31 | 34.55 | 751,252 | -1.17(-3.26%) |
Sep 24, 2009 | 36.64 | 36.64 | 35.06 | 35.72 | 539,947 | -0.72(-1.99%) |
Sep 23, 2009 | 36.66 | 37.10 | 36.21 | 36.44 | 777,774 | -0.36(-0.98%) |
Sep 22, 2009 | 35.76 | 36.96 | 35.76 | 36.80 | 674,108 | +1.59(+4.51%) |
Sep 21, 2009 | 34.22 | 35.35 | 33.72 | 35.22 | 684,955 | +0.44(+1.27%) |
Sep 18, 2009 | 36.25 | 36.34 | 34.68 | 34.78 | 2,033,381 | -1.43(-3.95%) |
Sep 17, 2009 | 36.82 | 37.09 | 36.10 | 36.21 | 767,852 | -1.01(-2.72%) |
Sep 16, 2009 | 37.73 | 37.91 | 36.65 | 37.22 | 1,223,533 | -0.39(-1.04%) |
Sep 15, 2009 | 35.26 | 37.85 | 35.17 | 37.61 | 1,320,957 | +2.56(+7.29%) |
Sep 14, 2009 | 35.74 | 36.25 | 35.01 | 35.05 | 640,085 | -0.99(-2.75%) |
Sep 11, 2009 | 35.82 | 37.13 | 35.82 | 36.04 | 950,779 | +0.45(+1.27%) |
Sep 10, 2009 | 35.31 | 35.65 | 34.87 | 35.59 | 709,581 | +0.34(+0.97%) |
Sep 09, 2009 | 34.53 | 35.59 | 34.24 | 35.25 | 1,120,508 | +0.89(+2.59%) |
Sep 08, 2009 | 32.83 | 34.38 | 32.81 | 34.36 | 1,207,151 | +2.03(+6.27%) |
Sep 04, 2009 | 32.08 | 32.58 | 31.93 | 32.33 | 284,975 | +0.45(+1.41%) |
Sep 03, 2009 | 31.74 | 31.99 | 31.00 | 31.88 | 332,029 | +0.46(+1.47%) |
Sep 02, 2009 | 30.57 | 31.68 | 30.37 | 31.42 | 580,674 | +0.80(+2.62%) |
Sep 01, 2009 | 31.63 | 32.06 | 30.41 | 30.61 | 799,338 | -1.31(-4.11%) |
Aug 31, 2009 | 32.44 | 32.46 | 31.53 | 31.93 | 304,768 | -1.13(-3.41%) |
Aug 28, 2009 | 33.17 | 33.31 | 32.39 | 33.05 | 256,951 | +0.40(+1.23%) |
Aug 27, 2009 | 32.24 | 32.85 | 31.60 | 32.65 | 430,351 | +0.25(+0.79%) |
Aug 26, 2009 | 32.42 | 32.59 | 31.85 | 32.40 | 399,776 | -0.13(-0.39%) |
Aug 25, 2009 | 33.79 | 33.80 | 32.42 | 32.52 | 544,807 | -0.90(-2.70%) |
Aug 24, 2009 | 33.42 | 33.75 | 33.22 | 33.42 | 450,611 | +0.10(+0.29%) |
Aug 21, 2009 | 33.05 | 33.41 | 32.93 | 33.33 | 409,577 | +0.54(+1.64%) |
Aug 20, 2009 | 32.40 | 32.85 | 32.16 | 32.79 | 536,530 | +0.53(+1.64%) |
Aug 19, 2009 | 30.69 | 32.31 | 30.45 | 32.26 | 553,241 | +0.91(+2.91%) |
Aug 18, 2009 | 30.86 | 31.39 | 30.53 | 31.35 | 757,248 | +0.49(+1.59%) |
Aug 17, 2009 | 31.44 | 31.46 | 30.49 | 30.86 | 325,226 | -1.17(-3.64%) |
Aug 14, 2009 | 33.01 | 33.17 | 31.95 | 32.02 | 596,496 | -1.07(-3.23%) |
Aug 13, 2009 | 34.06 | 34.06 | 32.50 | 33.09 | 950,951 | -0.18(-0.53%) |
Aug 12, 2009 | 33.49 | 33.65 | 32.37 | 33.27 | 1,055,802 | -0.24(-0.73%) |
Aug 11, 2009 | 33.41 | 33.69 | 33.05 | 33.51 | 467,166 | -0.02(-0.06%) |
Aug 10, 2009 | 33.29 | 34.55 | 33.08 | 33.53 | 677,285 | -0.20(-0.58%) |
Aug 07, 2009 | 33.78 | 34.26 | 33.19 | 33.73 | 1,014,809 | +0.86(+2.62%) |
Aug 06, 2009 | 33.99 | 34.14 | 32.55 | 32.87 | 1,133,738 | -1.01(-2.98%) |
Aug 05, 2009 | 34.29 | 34.29 | 33.71 | 33.88 | 790,254 | +0.56(+1.68%) |
Aug 04, 2009 | 32.36 | 34.48 | 32.33 | 33.32 | 2,131,128 | +1.06(+3.28%) |
Aug 03, 2009 | 30.85 | 32.49 | 30.54 | 32.26 | 915,627 | +2.18(+7.26%) |
Jul 31, 2009 | 29.50 | 30.48 | 29.15 | 30.07 | 325,797 | +0.35(+1.19%) |
Jul 30, 2009 | 29.17 | 29.98 | 29.10 | 29.72 | 322,919 | +1.02(+3.55%) |
Jul 29, 2009 | 29.34 | 29.44 | 28.41 | 28.70 | 280,853 | -1.12(-3.75%) |
Jul 28, 2009 | 30.16 | 30.68 | 29.27 | 29.82 | 450,762 | -1.03(-3.33%) |
Jul 27, 2009 | 31.30 | 31.77 | 30.61 | 30.85 | 648,288 | -0.56(-1.78%) |
Jul 24, 2009 | 30.93 | 31.51 | 30.72 | 31.41 | 1,220 | +0.11(+0.34%) |
Jul 23, 2009 | 29.74 | 31.30 | 29.74 | 31.30 | 561,086 | +1.46(+4.89%) |
Jul 22, 2009 | 29.22 | 30.22 | 29.02 | 29.84 | 322,376 | +0.06(+0.20%) |
Jul 21, 2009 | 30.55 | 30.72 | 29.08 | 29.78 | 347,914 | -0.20(-0.65%) |
Jul 20, 2009 | 29.17 | 30.03 | 28.83 | 29.98 | 438,027 | +1.15(+3.98%) |
Jul 17, 2009 | 28.54 | 29.05 | 28.07 | 28.83 | 463,227 | +0.23(+0.79%) |
Jul 16, 2009 | 28.42 | 28.89 | 28.16 | 28.61 | 629,282 | +0.13(+0.45%) |
Jul 15, 2009 | 28.05 | 28.59 | 27.83 | 28.48 | 1,032,738 | +1.27(+4.68%) |
Jul 14, 2009 | 26.83 | 27.27 | 26.64 | 27.20 | 567,303 | +0.76(+2.89%) |
Jul 13, 2009 | 26.05 | 26.48 | 25.77 | 26.44 | 735,225 | +0.23(+0.86%) |
Jul 10, 2009 | 25.44 | 26.73 | 25.33 | 26.21 | 618,719 | +0.05(+0.19%) |
Jul 09, 2009 | 25.76 | 27.05 | 25.76 | 26.17 | 1,219,682 | +0.84(+3.33%) |
Jul 08, 2009 | 26.22 | 26.45 | 24.66 | 25.32 | 691,000 | -1.14(-4.29%) |
Jul 07, 2009 | 26.46 | 26.91 | 26.26 | 26.46 | 554,774 | -0.24(-0.92%) |
Jul 06, 2009 | 26.75 | 26.80 | 25.45 | 26.70 | 622,597 | -0.79(-2.89%) |
Jul 02, 2009 | 28.47 | 28.47 | 27.50 | 27.50 | 591,960 | -1.55(-5.33%) |
Jul 01, 2009 | 28.18 | 29.17 | 27.89 | 29.05 | 1,292,920 | +0.94(+3.35%) |
Jun 30, 2009 | 27.74 | 28.44 | 27.46 | 28.11 | 925,063 | -0.02(-0.07%) |
Jun 29, 2009 | 27.80 | 28.40 | 27.52 | 28.13 | 1,018,785 | +0.74(+2.72%) |
Jun 26, 2009 | 27.82 | 28.04 | 27.20 | 27.38 | 5,653,622 | -0.54(-1.93%) |
Jun 25, 2009 | 27.62 | 28.36 | 27.52 | 27.92 | 1,340,390 | +1.43(+5.40%) |
Jun 24, 2009 | 26.19 | 26.81 | 25.98 | 26.49 | 884,737 | +0.52(+2.00%) |
Jun 23, 2009 | 25.73 | 26.10 | 25.07 | 25.97 | 1,178,489 | +0.36(+1.42%) |
Jun 22, 2009 | 28.36 | 28.36 | 25.61 | 25.61 | 1,669,214 | -3.14(-10.94%) |
Jun 19, 2009 | 28.88 | 29.07 | 27.94 | 28.75 | 1,489,316 | +0.27(+0.96%) |
Jun 18, 2009 | 28.65 | 28.85 | 27.92 | 28.48 | 787,421 | -0.11(-0.38%) |
Jun 17, 2009 | 29.69 | 29.93 | 28.24 | 28.59 | 1,082,554 | -1.20(-4.01%) |
Jun 16, 2009 | 31.35 | 31.63 | 29.56 | 29.78 | 696,004 | -1.11(-3.58%) |
Jun 15, 2009 | 31.40 | 31.52 | 30.35 | 30.89 | 789,472 | -0.67(-2.11%) |
Jun 12, 2009 | 31.84 | 31.84 | 30.69 | 31.55 | 1,181,476 | -0.98(-3.01%) |
Jun 11, 2009 | 31.98 | 32.89 | 31.62 | 32.53 | 815,673 | +1.00(+3.17%) |
Jun 10, 2009 | 32.01 | 32.01 | 30.60 | 31.53 | 1,047,883 | +0.28(+0.91%) |
Jun 09, 2009 | 31.42 | 31.57 | 30.37 | 31.25 | 1,367,298 | +0.51(+1.66%) |
Jun 08, 2009 | 30.85 | 30.94 | 30.54 | 30.74 | 1,114,394 | -0.51(-1.63%) |
Jun 05, 2009 | 30.43 | 31.70 | 30.08 | 31.25 | 1,578,621 | +1.50(+5.04%) |
Jun 04, 2009 | 29.73 | 29.88 | 28.80 | 29.75 | 1,821,659 | +0.08(+0.26%) |
Jun 03, 2009 | 31.33 | 31.37 | 29.13 | 29.67 | 956,511 | -1.89(-5.99%) |
Jun 02, 2009 | 31.07 | 31.90 | 30.50 | 31.56 | 986,714 | +0.23(+0.72%) |
Jun 01, 2009 | 31.69 | 32.63 | 30.66 | 31.34 | 1,141,530 | -0.06(-0.19%) |
May 29, 2009 | 30.20 | 31.40 | 30.20 | 31.40 | 1,149,122 | +1.22(+4.06%) |
May 28, 2009 | 28.75 | 30.36 | 28.55 | 30.17 | 1,491,798 | +1.60(+5.59%) |
May 27, 2009 | 28.88 | 29.27 | 28.37 | 28.58 | 1,024,280 | -0.43(-1.49%) |
May 26, 2009 | 28.14 | 29.25 | 27.72 | 29.01 | 585,321 | +0.47(+1.65%) |
May 22, 2009 | 29.09 | 29.09 | 28.53 | 28.54 | 325,667 | -0.26(-0.92%) |
May 21, 2009 | 29.08 | 29.08 | 28.23 | 28.80 | 1,255,367 | -0.71(-2.39%) |
May 20, 2009 | 29.68 | 30.61 | 29.12 | 29.51 | 1,007,107 | +0.19(+0.63%) |
May 19, 2009 | 28.52 | 29.63 | 28.30 | 29.32 | 770,318 | +0.53(+1.84%) |
May 18, 2009 | 27.49 | 28.91 | 27.48 | 28.79 | 716,509 | +1.64(+6.02%) |
May 15, 2009 | 28.09 | 28.24 | 26.83 | 27.16 | 954,577 | -1.16(-4.08%) |
May 14, 2009 | 28.46 | 28.50 | 27.62 | 28.31 | 854,432 | -0.10(-0.34%) |
May 13, 2009 | 28.62 | 28.84 | 27.72 | 28.41 | 1,297,223 | -1.14(-3.85%) |
May 12, 2009 | 29.91 | 30.03 | 29.03 | 29.55 | 620,778 | -0.06(-0.20%) |
May 11, 2009 | 29.39 | 29.83 | 28.86 | 29.60 | 800,759 | -0.56(-1.85%) |
May 08, 2009 | 29.02 | 30.20 | 28.74 | 30.16 | 1,439,787 | +1.74(+6.14%) |
May 07, 2009 | 28.36 | 30.55 | 28.36 | 28.42 | 1,960,584 | +0.40(+1.43%) |
May 06, 2009 | 27.38 | 28.90 | 27.14 | 28.02 | 1,114,227 | +1.11(+4.11%) |
May 05, 2009 | 27.63 | 27.67 | 26.68 | 26.91 | 1,118,805 | -0.55(-2.00%) |
May 04, 2009 | 27.22 | 27.92 | 27.22 | 27.46 | 1,530,262 | +0.45(+1.67%) |
May 01, 2009 | 26.86 | 27.43 | 26.25 | 27.01 | 1,248,684 | +0.15(+0.55%) |
Apr 30, 2009 | 25.65 | 27.52 | 25.65 | 26.86 | 1,333,693 | +0.53(+2.01%) |
Apr 29, 2009 | 25.11 | 26.42 | 25.00 | 26.33 | 742,145 | +1.55(+6.25%) |
Apr 28, 2009 | 24.57 | 25.34 | 24.18 | 24.78 | 558,338 | -0.09(-0.35%) |
Apr 27, 2009 | 24.38 | 25.42 | 23.91 | 24.87 | 515,757 | -0.17(-0.67%) |
Apr 24, 2009 | 24.36 | 25.44 | 24.36 | 25.04 | 664,646 | +0.89(+3.69%) |
Apr 23, 2009 | 24.49 | 24.81 | 23.14 | 24.15 | 976,154 | -0.10(-0.40%) |
Apr 22, 2009 | 24.03 | 25.73 | 23.88 | 24.25 | 808,509 | -0.12(-0.48%) |
Apr 21, 2009 | 24.42 | 24.58 | 23.31 | 24.36 | 1,101,214 | -0.11(-0.44%) |
Apr 20, 2009 | 26.75 | 26.75 | 24.33 | 24.47 | 756,650 | -2.66(-9.82%) |
Apr 17, 2009 | 26.03 | 27.53 | 26.03 | 27.14 | 989,594 | +1.05(+4.02%) |
Apr 16, 2009 | 25.67 | 26.57 | 25.53 | 26.09 | 673,440 | +1.13(+4.51%) |
Apr 15, 2009 | 26.44 | 26.99 | 24.29 | 24.96 | 739,535 | -1.43(-5.42%) |
Apr 14, 2009 | 26.06 | 26.71 | 26.04 | 26.39 | 747,272 | -0.07(-0.26%) |
Apr 13, 2009 | 25.92 | 26.58 | 25.18 | 26.46 | 556,726 | +0.16(+0.60%) |
Apr 09, 2009 | 25.47 | 26.66 | 25.47 | 26.30 | 636,392 | +1.58(+6.38%) |
Apr 08, 2009 | 23.80 | 24.94 | 23.02 | 24.73 | 490,685 | +1.15(+4.86%) |
Apr 07, 2009 | 25.13 | 25.36 | 23.08 | 23.58 | 892,789 | -2.05(-7.99%) |
Apr 06, 2009 | 26.88 | 26.88 | 24.95 | 25.63 | 646,694 | -1.76(-6.44%) |
Apr 03, 2009 | 27.40 | 28.02 | 26.99 | 27.39 | 663,657 | -0.02(-0.07%) |
Apr 02, 2009 | 26.41 | 27.83 | 26.41 | 27.41 | 1,363,886 | +1.75(+6.80%) |
Apr 01, 2009 | 24.49 | 25.97 | 24.06 | 25.66 | 456,043 | +0.60(+2.38%) |
Mar 31, 2009 | 25.47 | 25.86 | 24.98 | 25.07 | 615,667 | -0.11(-0.43%) |
Mar 30, 2009 | 24.90 | 25.64 | 24.33 | 25.18 | 897,412 | -1.47(-5.51%) |
Mar 26, 2009 | 26.90 | 27.25 | 25.69 | 26.65 | 828,837 | -0.07(-0.26%) |
Mar 25, 2009 | 25.51 | 26.74 | 25.08 | 26.71 | 1,173,001 | +1.51(+5.99%) |
Mar 24, 2009 | 25.73 | 25.99 | 25.21 | 25.21 | 669,235 | -1.33(-5.02%) |
Mar 23, 2009 | 25.36 | 26.55 | 25.27 | 26.54 | 767,238 | +1.92(+7.80%) |
Mar 20, 2009 | 25.96 | 26.45 | 24.50 | 24.62 | 803,402 | -1.39(-5.35%) |
Mar 19, 2009 | 23.88 | 26.31 | 23.88 | 26.01 | 1,710,729 | +2.59(+11.04%) |
Mar 18, 2009 | 22.81 | 23.48 | 21.69 | 23.42 | 389,947 | +0.53(+2.31%) |
Mar 17, 2009 | 21.58 | 22.92 | 21.05 | 22.89 | 628,249 | +1.06(+4.85%) |
Mar 16, 2009 | 22.34 | 22.96 | 21.71 | 21.84 | 542,554 | -0.31(-1.42%) |
Mar 13, 2009 | 22.26 | 22.56 | 21.71 | 22.15 | 0 | +0.16(+0.71%) |
Mar 12, 2009 | 20.84 | 22.14 | 20.22 | 21.99 | 1,113,601 | +0.97(+4.61%) |
Mar 11, 2009 | 21.37 | 21.98 | 20.67 | 21.02 | 467,921 | -0.24(-1.15%) |
Mar 10, 2009 | 19.94 | 21.45 | 19.88 | 21.27 | 739,905 | +1.95(+10.09%) |
Mar 09, 2009 | 19.24 | 20.10 | 19.08 | 19.32 | 625,654 | -0.10(-0.50%) |
Mar 06, 2009 | 19.57 | 20.21 | 18.66 | 19.42 | 0 | +0.40(+2.11%) |
Mar 05, 2009 | 18.82 | 19.68 | 18.56 | 19.01 | 480,907 | -0.28(-1.47%) |
Mar 04, 2009 | 18.32 | 19.75 | 18.12 | 19.30 | 880,015 | +2.27(+13.35%) |
Mar 02, 2009 | 18.96 | 19.00 | 16.94 | 17.03 | 686,751 | -2.52(-12.88%) |
Feb 27, 2009 | 19.83 | 20.16 | 19.49 | 19.54 | 0 | -0.72(-3.53%) |
Feb 26, 2009 | 20.06 | 20.47 | 19.49 | 20.26 | 1,285,460 | +0.47(+2.38%) |
Feb 25, 2009 | 20.00 | 20.28 | 18.74 | 19.79 | 1,290,621 | -0.46(-2.27%) |
Feb 24, 2009 | 20.57 | 20.57 | 19.49 | 20.25 | 635,603 | +0.17(+0.83%) |
Feb 23, 2009 | 21.17 | 21.43 | 20.07 | 20.08 | 923,150 | -0.78(-3.76%) |
Feb 20, 2009 | 20.77 | 21.43 | 20.22 | 20.87 | 437,609 | -0.37(-1.75%) |
Feb 19, 2009 | 21.44 | 21.86 | 20.83 | 21.24 | 797,185 | +0.19(+0.88%) |
Feb 18, 2009 | 22.23 | 22.42 | 20.68 | 21.05 | 669,863 | -0.98(-4.45%) |
Feb 17, 2009 | 23.76 | 23.90 | 21.89 | 22.03 | 599,613 | -2.77(-11.18%) |
Feb 13, 2009 | 24.52 | 25.55 | 24.37 | 24.80 | 670,143 | +0.43(+1.77%) |
Feb 12, 2009 | 23.84 | 24.46 | 23.26 | 24.37 | 548,136 | +0.14(+0.57%) |
Feb 11, 2009 | 25.13 | 25.47 | 23.73 | 24.24 | 554,221 | -0.68(-2.71%) |
Feb 10, 2009 | 26.11 | 27.53 | 24.63 | 24.91 | 1,163,078 | -1.52(-5.74%) |
Feb 09, 2009 | 25.77 | 26.78 | 25.60 | 26.43 | 727,939 | +0.62(+2.39%) |
Feb 06, 2009 | 24.38 | 26.00 | 23.97 | 25.81 | 725,805 | +1.33(+5.44%) |
Feb 05, 2009 | 24.02 | 24.63 | 23.52 | 24.48 | 661,689 | +0.33(+1.38%) |
Feb 04, 2009 | 24.50 | 24.83 | 23.85 | 24.15 | 1,072,116 | +0.13(+0.53%) |
Feb 03, 2009 | 24.10 | 24.45 | 23.61 | 24.02 | 656,413 | +0.03(+0.12%) |