Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 29.93 | 30.38 | 29.07 | 29.13 | 625,310 | -0.70(-2.33%) |
Jan 28, 2010 | 30.37 | 30.67 | 29.32 | 29.82 | 358,638 | -0.56(-1.84%) |
Jan 27, 2010 | 30.87 | 30.87 | 29.95 | 30.38 | 673,292 | +1.04(+3.56%) |
Jan 26, 2010 | 29.61 | 29.99 | 29.18 | 29.34 | 351,630 | -0.36(-1.20%) |
Jan 25, 2010 | 29.91 | 29.91 | 29.27 | 29.69 | 391,878 | +0.01(+0.03%) |
Jan 22, 2010 | 29.46 | 30.49 | 29.16 | 29.69 | 742,346 | -0.75(-2.47%) |
Jan 21, 2010 | 31.33 | 31.89 | 30.43 | 30.44 | 536,390 | -0.96(-3.06%) |
Jan 20, 2010 | 31.98 | 32.06 | 31.02 | 31.40 | 347,950 | -0.66(-2.06%) |
Jan 19, 2010 | 31.35 | 32.08 | 31.24 | 32.06 | 426,253 | +0.84(+2.70%) |
Jan 15, 2010 | 31.30 | 31.22 | 31.22 | 31.22 | 470,227 | +0.14(+0.44%) |
Jan 14, 2010 | 31.37 | 31.83 | 30.79 | 31.08 | 484,984 | -0.27(-0.88%) |
Jan 13, 2010 | 31.54 | 31.90 | 31.06 | 31.35 | 522,762 | +0.00(+0.00%) |
Jan 12, 2010 | 31.09 | 31.50 | 30.52 | 31.35 | 406,782 | +0.01(+0.03%) |
Jan 11, 2010 | 31.51 | 31.64 | 30.96 | 31.34 | 403,425 | -0.17(-0.55%) |
Jan 08, 2010 | 30.99 | 31.60 | 30.50 | 31.52 | 455,185 | +0.37(+1.18%) |
Jan 07, 2010 | 32.08 | 32.92 | 30.39 | 31.15 | 2,355,854 | +0.27(+0.89%) |
Jan 06, 2010 | 29.94 | 31.04 | 29.59 | 30.88 | 1,704,850 | +0.93(+3.12%) |
Jan 05, 2010 | 29.47 | 30.02 | 29.01 | 29.94 | 622,071 | +0.48(+1.62%) |
Jan 04, 2010 | 30.39 | 31.00 | 29.26 | 29.47 | 687,906 | -0.76(-2.52%) |
Dec 31, 2009 | 30.07 | 30.23 | 30.23 | 30.23 | 397,624 | +0.16(+0.52%) |
Dec 30, 2009 | 29.80 | 30.32 | 29.48 | 30.07 | 311,427 | +0.09(+0.31%) |
Dec 29, 2009 | 29.93 | 30.13 | 29.82 | 29.98 | 353,375 | +0.06(+0.21%) |
Dec 28, 2009 | 30.43 | 30.69 | 29.81 | 29.91 | 609,476 | -0.50(-1.66%) |
Dec 24, 2009 | 30.32 | 30.45 | 30.00 | 30.42 | 180,391 | +0.25(+0.82%) |
Dec 23, 2009 | 29.62 | 30.27 | 29.33 | 30.17 | 496,822 | +0.55(+1.86%) |
Dec 22, 2009 | 29.44 | 29.99 | 29.34 | 29.62 | 521,126 | +0.21(+0.72%) |
Dec 21, 2009 | 29.52 | 29.82 | 29.10 | 29.41 | 927,135 | -0.12(-0.40%) |
Dec 18, 2009 | 29.30 | 29.53 | 28.52 | 29.53 | 2,312,055 | +1.21(+4.27%) |
Dec 17, 2009 | 27.97 | 28.44 | 27.54 | 28.32 | 1,255,009 | +0.20(+0.72%) |
Dec 16, 2009 | 27.57 | 28.31 | 27.39 | 28.12 | 1,237,556 | +0.81(+2.95%) |
Dec 15, 2009 | 27.17 | 27.63 | 26.65 | 27.31 | 1,206,832 | -0.05(-0.20%) |
Dec 14, 2009 | 26.82 | 27.47 | 26.79 | 27.37 | 1,035,051 | +0.68(+2.54%) |
Dec 11, 2009 | 26.77 | 27.78 | 26.33 | 26.69 | 2,630,208 | +0.06(+0.24%) |
Dec 10, 2009 | 25.44 | 26.63 | 25.27 | 26.63 | 2,074,112 | +1.35(+5.33%) |
Dec 09, 2009 | 24.85 | 25.42 | 24.58 | 25.28 | 1,513,269 | +0.36(+1.43%) |
Dec 08, 2009 | 25.19 | 25.40 | 24.65 | 24.92 | 1,736,606 | -0.46(-1.80%) |
Dec 07, 2009 | 25.34 | 25.71 | 25.22 | 25.38 | 1,137,117 | +0.11(+0.43%) |
Dec 04, 2009 | 25.68 | 25.68 | 24.41 | 25.27 | 3,190,722 | -0.01(-0.04%) |
Dec 03, 2009 | 25.74 | 28.16 | 25.23 | 25.28 | 3,990,718 | -3.65(-12.60%) |
Dec 02, 2009 | 29.10 | 29.74 | 28.65 | 28.93 | 1,089,603 | -0.11(-0.38%) |
Dec 01, 2009 | 29.55 | 29.75 | 28.58 | 29.04 | 1,092,862 | -0.20(-0.69%) |
Nov 30, 2009 | 29.77 | 29.77 | 28.54 | 29.24 | 1,507,935 | -0.58(-1.94%) |
Nov 27, 2009 | 29.78 | 30.50 | 29.76 | 29.81 | 494,160 | -0.87(-2.84%) |
Nov 25, 2009 | 30.08 | 30.81 | 30.07 | 30.68 | 649,028 | +0.60(+1.98%) |
Nov 24, 2009 | 30.67 | 30.75 | 29.85 | 30.09 | 967,340 | -0.41(-1.35%) |
Nov 23, 2009 | 30.78 | 31.60 | 30.37 | 30.50 | 619,234 | -0.26(-0.83%) |
Nov 20, 2009 | 31.32 | 31.54 | 30.38 | 30.76 | 830,057 | -0.57(-1.81%) |
Nov 19, 2009 | 31.42 | 32.28 | 30.41 | 31.33 | 1,332,550 | -0.61(-1.92%) |
Nov 18, 2009 | 31.97 | 32.01 | 31.34 | 31.94 | 1,312,900 | -0.12(-0.37%) |
Nov 17, 2009 | 32.42 | 32.69 | 31.13 | 32.06 | 754,040 | -0.37(-1.13%) |
Nov 16, 2009 | 32.13 | 32.62 | 31.93 | 32.42 | 948,352 | +0.65(+2.05%) |
Nov 13, 2009 | 31.85 | 32.37 | 31.54 | 31.77 | 888,523 | -0.30(-0.94%) |
Nov 12, 2009 | 32.79 | 33.07 | 32.01 | 32.08 | 415,200 | -0.70(-2.12%) |
Nov 11, 2009 | 33.63 | 33.89 | 32.45 | 32.77 | 769,253 | -0.51(-1.54%) |
Nov 10, 2009 | 32.96 | 33.75 | 32.69 | 33.29 | 761,494 | +0.28(+0.86%) |
Nov 09, 2009 | 32.73 | 33.42 | 32.72 | 33.00 | 863,068 | +0.61(+1.89%) |
Nov 06, 2009 | 31.61 | 32.78 | 30.90 | 32.39 | 930,599 | +0.52(+1.64%) |
Nov 05, 2009 | 30.76 | 32.32 | 30.76 | 31.87 | 2,038,524 | +2.19(+7.38%) |
Nov 04, 2009 | 30.18 | 30.35 | 29.54 | 29.68 | 855,238 | -0.45(-1.49%) |
Nov 03, 2009 | 29.69 | 30.26 | 29.13 | 30.13 | 595,894 | +0.33(+1.11%) |
Nov 02, 2009 | 29.04 | 30.36 | 28.71 | 29.80 | 1,089,194 | +0.99(+3.43%) |
Oct 30, 2009 | 29.32 | 30.05 | 28.64 | 28.81 | 1,328,912 | -0.63(-2.15%) |
Oct 29, 2009 | 28.89 | 29.70 | 28.39 | 29.44 | 780,566 | +0.80(+2.78%) |
Oct 28, 2009 | 30.04 | 30.04 | 28.58 | 28.64 | 1,142,723 | -1.74(-5.73%) |
Oct 27, 2009 | 31.65 | 31.71 | 30.11 | 30.38 | 846,194 | -1.20(-3.80%) |
Oct 26, 2009 | 32.06 | 32.55 | 31.52 | 31.58 | 710,183 | -0.44(-1.37%) |
Oct 23, 2009 | 32.34 | 33.18 | 31.98 | 32.02 | 573,735 | -0.88(-2.67%) |
Oct 22, 2009 | 32.53 | 33.24 | 32.36 | 32.90 | 947,838 | +0.49(+1.50%) |
Oct 21, 2009 | 32.61 | 33.34 | 32.21 | 32.42 | 1,022,643 | -0.43(-1.31%) |
Oct 20, 2009 | 32.72 | 33.16 | 32.66 | 32.85 | 603,422 | -0.22(-0.66%) |
Oct 19, 2009 | 32.81 | 33.40 | 32.34 | 33.07 | 686,655 | +0.25(+0.75%) |
Oct 16, 2009 | 32.26 | 32.97 | 32.10 | 32.82 | 1,026,868 | +0.31(+0.96%) |
Oct 15, 2009 | 32.12 | 32.83 | 31.81 | 32.51 | 957,861 | +0.30(+0.94%) |
Oct 14, 2009 | 31.56 | 32.56 | 31.41 | 32.20 | 2,056,516 | +0.82(+2.60%) |
Oct 13, 2009 | 31.03 | 31.47 | 30.92 | 31.39 | 1,398,929 | +0.42(+1.36%) |
Oct 12, 2009 | 31.37 | 31.66 | 30.89 | 30.97 | 1,113,322 | -0.04(-0.12%) |
Oct 09, 2009 | 30.72 | 31.00 | 30.20 | 31.00 | 1,240,936 | +1.20(+4.03%) |
Oct 08, 2009 | 30.64 | 30.64 | 28.39 | 29.80 | 3,127,117 | +0.76(+2.62%) |
Oct 07, 2009 | 28.76 | 29.47 | 28.76 | 29.04 | 1,317,820 | +0.28(+0.99%) |
Oct 06, 2009 | 27.64 | 28.86 | 27.46 | 28.76 | 1,177,250 | +1.35(+4.91%) |
Oct 05, 2009 | 26.34 | 27.51 | 26.34 | 27.41 | 1,371,426 | +1.13(+4.29%) |
Oct 02, 2009 | 26.28 | 26.57 | 25.87 | 26.29 | 707,714 | -0.28(-1.07%) |
Oct 01, 2009 | 27.43 | 27.43 | 26.35 | 26.57 | 941,351 | -0.87(-3.17%) |
Sep 30, 2009 | 28.00 | 28.20 | 27.40 | 27.44 | 1,323,312 | -0.46(-1.64%) |
Sep 29, 2009 | 27.15 | 28.01 | 26.99 | 27.90 | 1,100,571 | +0.85(+3.15%) |
Sep 28, 2009 | 26.67 | 27.17 | 26.63 | 27.05 | 509,743 | +0.61(+2.32%) |
Sep 25, 2009 | 25.91 | 26.68 | 25.71 | 26.43 | 715,448 | +0.33(+1.26%) |
Sep 24, 2009 | 26.80 | 26.86 | 25.97 | 26.10 | 979,972 | -0.69(-2.56%) |
Sep 23, 2009 | 27.56 | 27.58 | 26.75 | 26.79 | 751,638 | -0.63(-2.30%) |
Sep 22, 2009 | 27.01 | 27.55 | 26.92 | 27.42 | 1,281,789 | +0.74(+2.78%) |
Sep 21, 2009 | 26.31 | 26.86 | 25.87 | 26.68 | 819,944 | +0.13(+0.48%) |
Sep 18, 2009 | 26.52 | 26.92 | 26.38 | 26.55 | 1,699,263 | +0.09(+0.35%) |
Sep 17, 2009 | 26.51 | 26.98 | 26.31 | 26.46 | 809,999 | -0.16(-0.58%) |
Sep 16, 2009 | 26.01 | 26.65 | 25.69 | 26.62 | 1,121,789 | +0.71(+2.76%) |
Sep 15, 2009 | 25.77 | 26.10 | 25.23 | 25.90 | 1,469,696 | +0.22(+0.86%) |
Sep 14, 2009 | 24.96 | 25.73 | 24.51 | 25.68 | 1,157,987 | +0.60(+2.41%) |
Sep 11, 2009 | 25.17 | 25.18 | 24.54 | 25.08 | 1,095,810 | -0.01(-0.04%) |
Sep 10, 2009 | 24.54 | 25.18 | 24.37 | 25.09 | 1,036,461 | +0.54(+2.20%) |
Sep 09, 2009 | 24.28 | 24.86 | 23.95 | 24.55 | 904,728 | +0.27(+1.13%) |
Sep 08, 2009 | 24.57 | 25.10 | 23.98 | 24.27 | 1,069,186 | -0.19(-0.79%) |
Sep 04, 2009 | 24.91 | 25.02 | 24.21 | 24.46 | 1,434,608 | -0.27(-1.07%) |
Sep 03, 2009 | 25.93 | 25.97 | 24.58 | 24.73 | 1,681,245 | -1.29(-4.96%) |
Sep 02, 2009 | 27.11 | 27.20 | 25.87 | 26.02 | 1,206,674 | -1.10(-4.05%) |
Sep 01, 2009 | 27.77 | 28.17 | 26.98 | 27.12 | 694,868 | -0.66(-2.37%) |
Aug 31, 2009 | 28.27 | 28.27 | 27.60 | 27.78 | 593,046 | -0.53(-1.88%) |
Aug 28, 2009 | 28.52 | 28.75 | 27.91 | 28.31 | 526,533 | -0.04(-0.13%) |
Aug 27, 2009 | 28.66 | 29.07 | 27.60 | 28.35 | 488,677 | -0.26(-0.90%) |
Aug 26, 2009 | 28.39 | 28.98 | 28.17 | 28.60 | 637,217 | +0.32(+1.13%) |
Aug 25, 2009 | 28.39 | 29.35 | 27.88 | 28.28 | 656,157 | -0.07(-0.26%) |
Aug 24, 2009 | 28.87 | 29.01 | 28.25 | 28.36 | 908,374 | -0.53(-1.84%) |
Aug 21, 2009 | 28.67 | 29.40 | 28.56 | 28.89 | 1,214,781 | +0.81(+2.87%) |
Aug 20, 2009 | 28.94 | 29.41 | 27.08 | 28.08 | 1,927,081 | -1.15(-3.95%) |
Aug 19, 2009 | 28.34 | 29.65 | 28.12 | 29.24 | 675,941 | +0.51(+1.79%) |
Aug 18, 2009 | 28.85 | 29.25 | 28.21 | 28.72 | 568,643 | -0.04(-0.13%) |
Aug 17, 2009 | 28.78 | 28.95 | 28.23 | 28.76 | 661,691 | -0.58(-1.97%) |
Aug 14, 2009 | 30.24 | 30.24 | 29.13 | 29.34 | 664,683 | -0.97(-3.20%) |
Aug 13, 2009 | 30.13 | 30.31 | 29.04 | 30.31 | 462,681 | +0.31(+1.04%) |
Aug 12, 2009 | 29.72 | 30.41 | 29.56 | 30.00 | 478,956 | +0.19(+0.65%) |
Aug 11, 2009 | 30.48 | 30.94 | 29.67 | 29.80 | 485,227 | -0.80(-2.60%) |
Aug 10, 2009 | 31.30 | 31.30 | 30.14 | 30.60 | 508,482 | -0.99(-3.13%) |
Aug 07, 2009 | 30.43 | 31.67 | 30.05 | 31.59 | 765,457 | +1.38(+4.58%) |
Aug 06, 2009 | 30.01 | 30.78 | 29.61 | 30.21 | 590,349 | +0.20(+0.67%) |
Aug 05, 2009 | 30.23 | 30.33 | 29.59 | 30.01 | 699,061 | -0.15(-0.49%) |
Aug 04, 2009 | 30.61 | 30.72 | 29.93 | 30.15 | 959,029 | -0.78(-2.52%) |
Aug 03, 2009 | 30.13 | 30.98 | 29.72 | 30.93 | 831,542 | +0.90(+2.99%) |
Jul 31, 2009 | 29.13 | 30.23 | 28.82 | 30.03 | 1,592,167 | +0.33(+1.11%) |
Jul 30, 2009 | 27.92 | 30.11 | 27.70 | 29.70 | 2,709,493 | +3.03(+11.37%) |
Jul 29, 2009 | 26.98 | 27.43 | 26.38 | 26.67 | 655,506 | -0.51(-1.89%) |
Jul 28, 2009 | 27.66 | 27.95 | 27.03 | 27.19 | 692,790 | -0.61(-2.21%) |
Jul 27, 2009 | 28.39 | 28.60 | 27.38 | 27.80 | 565,623 | -0.74(-2.60%) |
Jul 24, 2009 | 27.48 | 28.62 | 27.48 | 28.54 | 756,003 | +0.80(+2.87%) |
Jul 23, 2009 | 26.89 | 28.39 | 26.52 | 27.74 | 921,706 | +0.85(+3.17%) |
Jul 22, 2009 | 26.34 | 27.32 | 26.16 | 26.89 | 715,261 | +0.55(+2.09%) |
Jul 21, 2009 | 27.45 | 27.66 | 25.84 | 26.34 | 886,058 | -1.10(-4.01%) |
Jul 20, 2009 | 26.86 | 27.51 | 26.38 | 27.44 | 820,549 | +0.62(+2.32%) |
Jul 17, 2009 | 27.02 | 27.02 | 26.34 | 26.82 | 928,132 | -0.18(-0.68%) |
Jul 16, 2009 | 26.49 | 27.11 | 26.11 | 27.00 | 1,035,159 | +0.31(+1.17%) |
Jul 15, 2009 | 25.58 | 26.74 | 25.34 | 26.69 | 1,712,849 | +1.73(+6.94%) |
Jul 14, 2009 | 24.34 | 25.08 | 23.92 | 24.96 | 894,857 | +0.55(+2.25%) |
Jul 13, 2009 | 23.65 | 24.42 | 22.94 | 24.41 | 989,621 | +0.85(+3.62%) |
Jul 10, 2009 | 23.88 | 24.31 | 23.23 | 23.56 | 1,061,494 | -0.56(-2.32%) |
Jul 09, 2009 | 24.11 | 25.10 | 23.56 | 24.12 | 1,477,855 | +0.07(+0.30%) |
Jul 08, 2009 | 23.29 | 24.21 | 22.67 | 24.04 | 1,639,711 | +0.85(+3.67%) |
Jul 07, 2009 | 23.28 | 23.94 | 23.13 | 23.19 | 1,869,177 | +0.42(+1.85%) |
Jul 06, 2009 | 23.04 | 23.58 | 22.44 | 22.77 | 1,053,340 | -0.31(-1.35%) |
Jul 02, 2009 | 24.35 | 24.36 | 22.71 | 23.08 | 1,822,440 | -1.72(-6.94%) |
Jul 01, 2009 | 24.41 | 24.98 | 24.31 | 24.80 | 1,834,852 | +0.60(+2.46%) |
Jun 30, 2009 | 24.41 | 24.82 | 23.89 | 24.21 | 887,846 | -0.11(-0.45%) |
Jun 29, 2009 | 23.67 | 24.60 | 23.45 | 24.32 | 884,442 | +0.55(+2.31%) |
Jun 26, 2009 | 23.72 | 24.47 | 23.72 | 23.77 | 1,437,264 | +0.05(+0.23%) |
Jun 25, 2009 | 23.78 | 24.14 | 23.36 | 23.71 | 993,534 | -0.15(-0.61%) |
Jun 24, 2009 | 23.56 | 24.21 | 23.20 | 23.86 | 1,084,905 | +0.49(+2.08%) |
Jun 23, 2009 | 24.22 | 24.66 | 23.13 | 23.37 | 927,281 | -0.81(-3.33%) |
Jun 22, 2009 | 23.63 | 24.99 | 23.63 | 24.18 | 1,613,045 | +0.53(+2.25%) |
Jun 19, 2009 | 25.65 | 25.65 | 23.59 | 23.65 | 3,654,817 | -1.90(-7.42%) |
Jun 18, 2009 | 26.73 | 26.89 | 25.48 | 25.55 | 888,404 | -1.13(-4.22%) |
Jun 17, 2009 | 25.98 | 26.86 | 25.63 | 26.67 | 1,000,870 | +0.67(+2.57%) |
Jun 16, 2009 | 26.90 | 27.15 | 25.71 | 26.00 | 1,041,965 | -1.00(-3.70%) |
Jun 15, 2009 | 27.58 | 27.88 | 26.71 | 27.00 | 977,678 | -0.64(-2.32%) |
Jun 12, 2009 | 27.64 | 27.94 | 27.41 | 27.64 | 860,098 | -0.21(-0.76%) |
Jun 11, 2009 | 27.95 | 28.49 | 27.66 | 27.85 | 1,027,423 | -0.17(-0.62%) |
Jun 10, 2009 | 29.38 | 29.50 | 27.50 | 28.03 | 1,392,304 | -1.16(-3.99%) |
Jun 09, 2009 | 28.18 | 29.45 | 28.18 | 29.19 | 1,086,282 | +1.01(+3.58%) |
Jun 08, 2009 | 28.06 | 28.50 | 27.51 | 28.18 | 720,313 | +0.10(+0.36%) |
Jun 05, 2009 | 29.34 | 29.43 | 27.81 | 28.08 | 1,298,548 | -0.77(-2.67%) |
Jun 04, 2009 | 30.13 | 30.13 | 28.27 | 28.85 | 2,757,137 | -2.73(-8.64%) |
Jun 03, 2009 | 32.29 | 32.79 | 31.22 | 31.58 | 1,881,594 | -1.31(-3.98%) |
Jun 02, 2009 | 33.66 | 33.88 | 32.74 | 32.89 | 1,066,431 | -0.81(-2.39%) |
Jun 01, 2009 | 33.12 | 34.44 | 32.51 | 33.70 | 1,058,666 | +0.81(+2.45%) |
May 29, 2009 | 32.70 | 33.26 | 32.31 | 32.89 | 485,131 | +0.39(+1.21%) |
May 28, 2009 | 32.82 | 33.22 | 31.73 | 32.50 | 869,092 | -0.19(-0.59%) |
May 27, 2009 | 33.17 | 34.35 | 32.57 | 32.69 | 863,936 | -0.57(-1.71%) |
May 26, 2009 | 31.38 | 33.64 | 31.31 | 33.26 | 925,259 | +1.97(+6.29%) |
May 22, 2009 | 31.83 | 31.98 | 30.44 | 31.29 | 667,252 | -0.03(-0.09%) |
May 21, 2009 | 30.78 | 32.18 | 30.17 | 31.32 | 1,170,171 | -0.08(-0.26%) |
May 20, 2009 | 32.05 | 32.84 | 31.31 | 31.40 | 1,104,665 | -0.22(-0.70%) |
May 19, 2009 | 31.73 | 31.99 | 30.94 | 31.62 | 430,138 | +0.18(+0.58%) |
May 18, 2009 | 29.83 | 31.66 | 29.70 | 31.43 | 727,932 | +1.84(+6.22%) |
May 15, 2009 | 29.39 | 30.79 | 29.22 | 29.59 | 734,579 | +0.09(+0.31%) |
May 14, 2009 | 29.16 | 30.18 | 28.69 | 29.50 | 665,630 | +0.60(+2.06%) |
May 13, 2009 | 29.57 | 29.79 | 28.57 | 28.91 | 755,657 | -0.71(-2.41%) |
May 12, 2009 | 30.83 | 31.11 | 29.19 | 29.62 | 1,170,122 | -0.94(-3.09%) |
May 11, 2009 | 30.89 | 31.45 | 30.09 | 30.56 | 881,097 | -0.44(-1.42%) |
May 08, 2009 | 32.43 | 32.94 | 30.67 | 31.00 | 1,410,788 | -1.97(-5.97%) |
May 07, 2009 | 33.08 | 34.51 | 32.49 | 32.97 | 2,576,827 | +3.17(+10.63%) |
May 06, 2009 | 30.39 | 30.87 | 28.92 | 29.80 | 1,032,046 | -0.30(-1.00%) |
May 05, 2009 | 29.68 | 30.40 | 29.45 | 30.11 | 861,656 | +0.38(+1.29%) |
May 04, 2009 | 27.17 | 29.81 | 27.15 | 29.72 | 1,010,656 | +3.25(+12.28%) |
May 01, 2009 | 26.05 | 26.67 | 25.44 | 26.47 | 600,442 | +0.42(+1.62%) |
Apr 30, 2009 | 26.51 | 27.84 | 25.97 | 26.05 | 1,138,181 | -0.39(-1.49%) |
Apr 29, 2009 | 25.73 | 26.92 | 25.49 | 26.44 | 713,438 | +0.73(+2.85%) |
Apr 28, 2009 | 25.08 | 26.28 | 25.08 | 25.71 | 486,297 | +0.27(+1.04%) |
Apr 27, 2009 | 25.94 | 26.37 | 25.12 | 25.44 | 555,186 | -0.69(-2.63%) |
Apr 24, 2009 | 25.77 | 26.64 | 25.32 | 26.13 | 484,784 | +0.55(+2.15%) |
Apr 23, 2009 | 26.39 | 26.53 | 25.26 | 25.58 | 1,112,306 | -0.60(-2.27%) |
Apr 22, 2009 | 24.27 | 26.65 | 24.20 | 26.18 | 1,337,397 | +1.62(+6.60%) |
Apr 21, 2009 | 23.66 | 24.73 | 23.22 | 24.56 | 700,390 | +0.74(+3.12%) |
Apr 20, 2009 | 23.65 | 24.00 | 23.19 | 23.81 | 914,956 | -0.34(-1.40%) |
Apr 17, 2009 | 23.58 | 24.48 | 23.04 | 24.15 | 815,412 | +0.66(+2.81%) |
Apr 16, 2009 | 21.99 | 23.64 | 21.67 | 23.49 | 1,022,304 | +1.80(+8.27%) |
Apr 15, 2009 | 21.79 | 22.16 | 21.20 | 21.70 | 382,441 | -0.20(-0.92%) |
Apr 14, 2009 | 22.11 | 22.49 | 21.52 | 21.90 | 656,708 | -0.77(-3.39%) |
Apr 13, 2009 | 22.31 | 22.83 | 21.86 | 22.67 | 671,064 | +0.11(+0.49%) |
Apr 09, 2009 | 20.80 | 22.67 | 20.37 | 22.56 | 2,294,729 | +2.65(+13.29%) |
Apr 08, 2009 | 20.15 | 20.76 | 19.74 | 19.91 | 1,467,681 | -0.02(-0.09%) |
Apr 07, 2009 | 20.55 | 21.21 | 19.73 | 19.93 | 1,132,506 | -1.02(-4.85%) |
Apr 06, 2009 | 22.21 | 22.21 | 20.55 | 20.95 | 722,276 | -1.66(-7.33%) |
Apr 03, 2009 | 22.56 | 22.98 | 21.50 | 22.61 | 828,136 | +0.32(+1.44%) |
Apr 02, 2009 | 21.51 | 22.58 | 21.08 | 22.28 | 997,535 | +1.21(+5.74%) |
Apr 01, 2009 | 19.67 | 21.18 | 19.42 | 21.08 | 1,012,238 | +1.03(+5.12%) |
Mar 31, 2009 | 20.39 | 20.62 | 19.48 | 20.05 | 952,824 | -0.32(-1.57%) |
Mar 30, 2009 | 21.27 | 21.27 | 20.03 | 20.37 | 949,524 | -1.61(-7.33%) |
Mar 26, 2009 | 20.67 | 22.09 | 20.41 | 21.98 | 1,048,430 | +1.46(+7.09%) |
Mar 25, 2009 | 20.18 | 20.53 | 19.60 | 20.53 | 1,061,654 | +0.58(+2.89%) |
Mar 24, 2009 | 20.27 | 21.41 | 19.92 | 19.95 | 764,075 | -0.87(-4.18%) |
Mar 23, 2009 | 20.35 | 20.85 | 19.67 | 20.82 | 1,021,701 | +0.79(+3.93%) |
Mar 20, 2009 | 21.03 | 21.03 | 19.57 | 20.03 | 2,256,318 | -0.24(-1.17%) |
Mar 19, 2009 | 22.67 | 23.32 | 19.44 | 20.27 | 3,128,272 | -1.26(-5.87%) |
Mar 18, 2009 | 20.76 | 21.91 | 19.96 | 21.53 | 1,045,202 | +0.56(+2.66%) |
Mar 17, 2009 | 19.88 | 21.06 | 19.78 | 20.98 | 918,334 | +1.03(+5.14%) |
Mar 16, 2009 | 19.77 | 20.26 | 19.34 | 19.95 | 743,589 | +0.34(+1.73%) |
Mar 13, 2009 | 19.48 | 20.09 | 18.84 | 19.61 | 566,385 | +0.29(+1.52%) |
Mar 12, 2009 | 19.45 | 19.89 | 19.04 | 19.32 | 1,076,351 | -0.18(-0.94%) |
Mar 11, 2009 | 19.43 | 20.77 | 19.19 | 19.50 | 643,740 | +0.25(+1.28%) |
Mar 10, 2009 | 18.57 | 20.16 | 18.15 | 19.25 | 1,007,251 | +1.19(+6.59%) |
Mar 09, 2009 | 18.28 | 18.77 | 17.87 | 18.06 | 739,205 | -0.38(-2.09%) |
Mar 06, 2009 | 18.87 | 19.23 | 17.92 | 18.45 | 1,505,701 | -0.27(-1.42%) |
Mar 05, 2009 | 16.29 | 19.45 | 16.29 | 18.71 | 2,825,513 | +2.43(+14.90%) |
Mar 04, 2009 | 16.10 | 16.46 | 15.72 | 16.29 | 1,110,704 | -0.19(-1.17%) |
Mar 02, 2009 | 16.60 | 16.94 | 16.39 | 16.48 | 674,769 | -0.27(-1.59%) |
Feb 27, 2009 | 16.46 | 17.26 | 16.13 | 16.74 | 694,090 | +0.16(+0.99%) |
Feb 26, 2009 | 17.59 | 17.82 | 16.54 | 16.58 | 453,428 | -0.85(-4.89%) |
Feb 25, 2009 | 18.34 | 18.34 | 16.98 | 17.43 | 615,238 | -1.02(-5.51%) |
Feb 24, 2009 | 17.60 | 18.58 | 17.16 | 18.45 | 481,811 | +1.09(+6.28%) |
Feb 23, 2009 | 17.59 | 18.09 | 17.28 | 17.36 | 677,420 | -0.11(-0.63%) |
Feb 20, 2009 | 17.60 | 18.06 | 17.36 | 17.47 | 783,418 | -0.53(-2.95%) |
Feb 19, 2009 | 18.43 | 18.74 | 17.89 | 18.00 | 553,175 | -0.19(-1.06%) |
Feb 18, 2009 | 18.09 | 18.48 | 17.53 | 18.19 | 459,153 | +0.42(+2.37%) |
Feb 17, 2009 | 17.80 | 18.19 | 17.30 | 17.77 | 528,249 | -0.49(-2.66%) |
Feb 13, 2009 | 18.23 | 18.87 | 17.94 | 18.25 | 376,452 | +0.03(+0.15%) |
Feb 12, 2009 | 17.64 | 18.40 | 17.42 | 18.23 | 1,113,617 | +0.28(+1.58%) |
Feb 11, 2009 | 17.23 | 18.29 | 16.72 | 17.94 | 1,195,680 | +0.76(+4.42%) |
Feb 10, 2009 | 17.06 | 17.76 | 16.75 | 17.18 | 952,489 | -0.04(-0.21%) |
Feb 09, 2009 | 16.77 | 17.34 | 16.62 | 17.22 | 538,879 | +0.32(+1.90%) |
Feb 06, 2009 | 16.37 | 17.00 | 16.37 | 16.90 | 813,359 | +0.57(+3.48%) |
Feb 05, 2009 | 16.18 | 16.71 | 15.65 | 16.33 | 958,836 | +0.06(+0.39%) |
Feb 04, 2009 | 16.31 | 16.66 | 16.05 | 16.27 | 579,706 | -0.09(-0.56%) |
Feb 03, 2009 | 16.71 | 16.84 | 16.09 | 16.36 | 646,290 | -0.11(-0.67%) |