Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 46.91 | 47.05 | 46.45 | 46.45 | 53,044 | -0.36(-0.76%) |
Jan 28, 2010 | 47.50 | 47.50 | 46.74 | 46.81 | 42,260 | -0.53(-1.11%) |
Jan 27, 2010 | 47.03 | 47.36 | 46.87 | 47.34 | 69,104 | +0.24(+0.50%) |
Jan 26, 2010 | 46.94 | 47.31 | 46.72 | 47.10 | 152,085 | +0.10(+0.22%) |
Jan 25, 2010 | 47.48 | 47.48 | 47.00 | 47.00 | 46,216 | +0.02(+0.04%) |
Jan 22, 2010 | 47.72 | 47.93 | 46.98 | 46.98 | 49,268 | -0.94(-1.96%) |
Jan 21, 2010 | 49.15 | 49.17 | 47.89 | 47.92 | 111,125 | -1.12(-2.28%) |
Jan 20, 2010 | 49.06 | 49.33 | 48.53 | 49.04 | 69,315 | -0.14(-0.28%) |
Jan 19, 2010 | 48.08 | 49.18 | 48.06 | 49.18 | 107,767 | +1.21(+2.52%) |
Jan 15, 2010 | 48.56 | 47.97 | 47.97 | 47.97 | 52,748 | -0.48(-0.99%) |
Jan 14, 2010 | 48.05 | 48.48 | 48.03 | 48.45 | 90,451 | +0.41(+0.84%) |
Jan 13, 2010 | 47.47 | 48.11 | 47.43 | 48.04 | 125,968 | +0.77(+1.63%) |
Jan 12, 2010 | 47.58 | 47.63 | 47.15 | 47.27 | 215,422 | -0.33(-0.70%) |
Jan 11, 2010 | 47.43 | 47.60 | 47.28 | 47.60 | 48,138 | +0.62(+1.33%) |
Jan 08, 2010 | 47.32 | 47.32 | 46.78 | 46.98 | 55,845 | -0.26(-0.55%) |
Jan 07, 2010 | 47.25 | 47.32 | 47.03 | 47.24 | 68,255 | +0.01(+0.02%) |
Jan 06, 2010 | 47.22 | 47.30 | 47.11 | 47.23 | 31,106 | +0.06(+0.14%) |
Jan 05, 2010 | 47.60 | 47.60 | 47.02 | 47.17 | 68,387 | -0.35(-0.73%) |
Jan 04, 2010 | 47.08 | 47.90 | 47.03 | 47.52 | 55,641 | +0.73(+1.56%) |
Dec 31, 2009 | 47.10 | 46.78 | 46.78 | 46.78 | 45,600 | -0.37(-0.79%) |
Dec 30, 2009 | 47.06 | 47.18 | 46.98 | 47.16 | 66,345 | -0.02(-0.03%) |
Dec 29, 2009 | 47.47 | 47.47 | 47.17 | 47.17 | 93,458 | -0.11(-0.22%) |
Dec 28, 2009 | 47.26 | 47.36 | 47.16 | 47.28 | 49,493 | +0.14(+0.29%) |
Dec 24, 2009 | 47.23 | 47.23 | 47.00 | 47.14 | 24,465 | +0.05(+0.10%) |
Dec 23, 2009 | 47.38 | 47.58 | 47.01 | 47.09 | 72,672 | -0.17(-0.36%) |
Dec 22, 2009 | 47.01 | 47.29 | 46.90 | 47.26 | 226,650 | +0.42(+0.90%) |
Dec 21, 2009 | 46.10 | 46.93 | 46.10 | 46.84 | 41,020 | +0.68(+1.48%) |
Dec 18, 2009 | 45.91 | 46.16 | 45.77 | 46.16 | 26,163 | +0.28(+0.62%) |
Dec 17, 2009 | 46.02 | 46.14 | 45.61 | 45.88 | 9,318 | -0.48(-1.03%) |
Dec 16, 2009 | 46.56 | 46.62 | 46.35 | 46.35 | 24,630 | -0.10(-0.21%) |
Dec 15, 2009 | 46.27 | 46.52 | 46.10 | 46.45 | 16,672 | +0.07(+0.16%) |
Dec 14, 2009 | 46.31 | 46.38 | 46.23 | 46.38 | 16,820 | +0.55(+1.20%) |
Dec 11, 2009 | 45.98 | 45.98 | 45.69 | 45.83 | 19,112 | -0.06(-0.14%) |
Dec 10, 2009 | 45.83 | 46.18 | 45.83 | 45.89 | 42,589 | +0.25(+0.55%) |
Dec 09, 2009 | 45.48 | 45.67 | 45.19 | 45.64 | 23,992 | +0.39(+0.86%) |
Dec 08, 2009 | 45.84 | 45.84 | 45.24 | 45.25 | 52,370 | -0.51(-1.12%) |
Dec 07, 2009 | 46.06 | 46.18 | 45.70 | 45.76 | 61,767 | -0.09(-0.19%) |
Dec 04, 2009 | 46.40 | 46.48 | 45.71 | 45.85 | 194,846 | +0.03(+0.07%) |
Dec 03, 2009 | 46.27 | 46.35 | 45.78 | 45.82 | 85,910 | -0.22(-0.48%) |
Dec 02, 2009 | 45.88 | 47.73 | 45.81 | 46.04 | 262,655 | +0.15(+0.34%) |
Dec 01, 2009 | 45.74 | 45.97 | 45.56 | 45.88 | 292,698 | +0.61(+1.34%) |
Nov 30, 2009 | 45.62 | 45.62 | 45.03 | 45.28 | 47,952 | -0.05(-0.11%) |
Nov 27, 2009 | 45.55 | 45.84 | 44.94 | 45.32 | 31,864 | -0.63(-1.38%) |
Nov 25, 2009 | 45.75 | 46.01 | 45.62 | 45.96 | 38,866 | +0.38(+0.84%) |
Nov 24, 2009 | 45.46 | 45.72 | 45.11 | 45.58 | 107,487 | +0.22(+0.48%) |
Nov 23, 2009 | 45.34 | 45.69 | 45.24 | 45.36 | 42,556 | +0.20(+0.45%) |
Nov 20, 2009 | 44.72 | 45.24 | 44.72 | 45.15 | 74,243 | +0.36(+0.80%) |
Nov 19, 2009 | 44.71 | 44.85 | 44.18 | 44.80 | 33,156 | -0.15(-0.34%) |
Nov 18, 2009 | 44.74 | 44.96 | 44.41 | 44.95 | 53,286 | +0.17(+0.38%) |
Nov 17, 2009 | 44.67 | 44.80 | 44.42 | 44.78 | 288,451 | +0.07(+0.16%) |
Nov 16, 2009 | 44.35 | 45.09 | 44.32 | 44.71 | 73,867 | +0.84(+1.92%) |
Nov 13, 2009 | 43.83 | 44.04 | 43.66 | 43.86 | 17,986 | +0.11(+0.26%) |
Nov 12, 2009 | 44.12 | 44.30 | 43.70 | 43.75 | 34,713 | -0.34(-0.77%) |
Nov 11, 2009 | 44.43 | 44.43 | 43.85 | 44.09 | 42,509 | +0.15(+0.33%) |
Nov 10, 2009 | 43.87 | 44.04 | 43.82 | 43.95 | 30,866 | +0.05(+0.11%) |
Nov 09, 2009 | 43.58 | 43.93 | 43.46 | 43.90 | 140,000 | +0.59(+1.37%) |
Nov 06, 2009 | 43.09 | 43.31 | 42.86 | 43.30 | 23,962 | +0.20(+0.46%) |
Nov 05, 2009 | 42.52 | 43.17 | 42.52 | 43.10 | 34,363 | +0.86(+2.04%) |
Nov 04, 2009 | 42.13 | 42.72 | 42.11 | 42.24 | 28,258 | +0.32(+0.75%) |
Nov 03, 2009 | 41.60 | 41.92 | 41.56 | 41.92 | 18,847 | +0.25(+0.60%) |
Nov 02, 2009 | 41.43 | 41.97 | 41.43 | 41.67 | 50,761 | +0.27(+0.65%) |
Oct 30, 2009 | 41.75 | 42.07 | 41.36 | 41.40 | 29,870 | -0.46(-1.09%) |
Oct 29, 2009 | 41.62 | 41.88 | 41.44 | 41.86 | 149,750 | +0.48(+1.16%) |
Oct 28, 2009 | 42.34 | 42.34 | 41.36 | 41.38 | 54,154 | -0.99(-2.34%) |
Oct 27, 2009 | 42.48 | 42.69 | 42.28 | 42.37 | 72,218 | +0.06(+0.15%) |
Oct 26, 2009 | 42.92 | 43.26 | 42.24 | 42.31 | 52,727 | -0.41(-0.95%) |
Oct 23, 2009 | 42.75 | 42.75 | 42.54 | 42.71 | 48,633 | -0.58(-1.33%) |
Oct 22, 2009 | 42.91 | 43.42 | 42.48 | 43.29 | 54,217 | +0.32(+0.76%) |
Oct 21, 2009 | 43.66 | 43.90 | 42.95 | 42.96 | 82,242 | -0.70(-1.59%) |
Oct 20, 2009 | 43.73 | 43.77 | 43.61 | 43.66 | 254,996 | -0.52(-1.17%) |
Oct 19, 2009 | 43.95 | 44.26 | 43.86 | 44.18 | 32,394 | +0.35(+0.79%) |
Oct 16, 2009 | 43.91 | 43.94 | 43.81 | 43.83 | 25,670 | -0.28(-0.64%) |
Oct 15, 2009 | 43.82 | 44.15 | 43.82 | 44.12 | 9,981 | +0.33(+0.76%) |
Oct 14, 2009 | 43.34 | 43.84 | 43.12 | 43.78 | 9,818 | +0.71(+1.64%) |
Oct 13, 2009 | 43.05 | 43.17 | 42.99 | 43.08 | 26,533 | -0.23(-0.52%) |
Oct 12, 2009 | 43.30 | 43.42 | 43.17 | 43.30 | 24,449 | +0.21(+0.49%) |
Oct 09, 2009 | 42.84 | 43.17 | 42.84 | 43.09 | 6,792 | +0.28(+0.66%) |
Oct 08, 2009 | 42.99 | 43.16 | 42.80 | 42.81 | 24,132 | -0.01(-0.03%) |
Oct 07, 2009 | 42.70 | 42.83 | 42.53 | 42.83 | 28,957 | +0.00(+0.00%) |
Oct 06, 2009 | 42.60 | 43.03 | 42.47 | 42.83 | 27,942 | +0.32(+0.75%) |
Oct 05, 2009 | 42.20 | 42.57 | 41.94 | 42.51 | 17,550 | +0.47(+1.12%) |
Oct 02, 2009 | 41.90 | 42.13 | 41.90 | 42.04 | 26,884 | +0.00(+0.00%) |
Oct 01, 2009 | 42.68 | 42.72 | 42.04 | 42.04 | 30,606 | -0.82(-1.91%) |
Sep 30, 2009 | 43.17 | 43.18 | 42.53 | 42.86 | 12,805 | -0.29(-0.68%) |
Sep 29, 2009 | 43.09 | 43.40 | 43.09 | 43.15 | 40,547 | +0.15(+0.34%) |
Sep 28, 2009 | 42.91 | 43.27 | 42.91 | 43.00 | 28,001 | +0.73(+1.73%) |
Sep 25, 2009 | 42.22 | 42.54 | 42.22 | 42.27 | 68,097 | -0.11(-0.27%) |
Sep 24, 2009 | 42.68 | 42.68 | 42.16 | 42.39 | 169,994 | -0.12(-0.29%) |
Sep 23, 2009 | 42.85 | 42.96 | 42.51 | 42.51 | 5,633 | -0.30(-0.70%) |
Sep 22, 2009 | 42.96 | 43.20 | 42.81 | 42.81 | 7,082 | -0.24(-0.55%) |
Sep 21, 2009 | 42.62 | 43.09 | 42.62 | 43.04 | 4,132 | +0.33(+0.76%) |
Sep 18, 2009 | 42.93 | 42.98 | 42.72 | 42.72 | 11,356 | +0.06(+0.15%) |
Sep 17, 2009 | 42.71 | 42.89 | 42.50 | 42.66 | 130,172 | +0.02(+0.04%) |
Sep 16, 2009 | 42.46 | 42.64 | 42.35 | 42.64 | 26,053 | +0.24(+0.57%) |
Sep 15, 2009 | 42.62 | 42.62 | 42.24 | 42.40 | 310,820 | -0.13(-0.31%) |
Sep 14, 2009 | 42.00 | 42.55 | 42.00 | 42.53 | 18,448 | +0.62(+1.47%) |
Sep 11, 2009 | 42.31 | 42.31 | 41.83 | 41.91 | 61,426 | -0.14(-0.33%) |
Sep 10, 2009 | 41.62 | 42.10 | 41.62 | 42.05 | 12,297 | +0.41(+0.99%) |
Sep 09, 2009 | 41.38 | 41.64 | 41.38 | 41.63 | 16,083 | +0.83(+2.03%) |
Sep 08, 2009 | 40.70 | 40.84 | 40.39 | 40.80 | 9,567 | +0.34(+0.84%) |
Sep 04, 2009 | 39.94 | 40.49 | 39.94 | 40.47 | 11,474 | +0.59(+1.48%) |
Sep 03, 2009 | 40.25 | 40.25 | 39.74 | 39.88 | 27,265 | -0.21(-0.54%) |
Sep 02, 2009 | 39.69 | 40.22 | 39.69 | 40.09 | 20,475 | +0.23(+0.57%) |
Sep 01, 2009 | 40.18 | 40.62 | 39.80 | 39.86 | 24,033 | -0.51(-1.27%) |
Aug 31, 2009 | 40.42 | 40.42 | 40.08 | 40.38 | 10,331 | -0.08(-0.20%) |
Aug 28, 2009 | 40.84 | 40.84 | 40.28 | 40.46 | 14,258 | -0.37(-0.89%) |
Aug 27, 2009 | 40.75 | 40.95 | 40.41 | 40.82 | 35,292 | -0.05(-0.12%) |
Aug 26, 2009 | 40.88 | 41.04 | 40.77 | 40.87 | 9,174 | -0.02(-0.04%) |
Aug 25, 2009 | 40.85 | 41.06 | 40.85 | 40.89 | 9,306 | +0.08(+0.20%) |
Aug 24, 2009 | 40.82 | 40.92 | 40.60 | 40.80 | 33,002 | +0.25(+0.62%) |
Aug 21, 2009 | 40.40 | 40.70 | 40.37 | 40.55 | 47,969 | +0.48(+1.19%) |
Aug 20, 2009 | 40.07 | 40.10 | 39.99 | 40.07 | 13,344 | +0.15(+0.37%) |
Aug 19, 2009 | 39.12 | 40.02 | 39.12 | 39.93 | 15,161 | +0.58(+1.46%) |
Aug 18, 2009 | 39.20 | 39.38 | 38.89 | 39.35 | 5,788 | +0.26(+0.67%) |
Aug 17, 2009 | 38.96 | 39.16 | 38.91 | 39.09 | 11,941 | -0.20(-0.52%) |
Aug 14, 2009 | 39.56 | 39.57 | 38.95 | 39.30 | 57,418 | -0.21(-0.53%) |
Aug 13, 2009 | 39.43 | 39.56 | 39.13 | 39.51 | 109,267 | +0.05(+0.12%) |
Aug 12, 2009 | 39.00 | 39.55 | 39.00 | 39.46 | 7,379 | +0.36(+0.91%) |
Aug 11, 2009 | 39.06 | 39.21 | 38.95 | 39.10 | 18,993 | -0.14(-0.35%) |
Aug 10, 2009 | 39.08 | 39.28 | 38.97 | 39.24 | 223,776 | +0.05(+0.12%) |
Aug 07, 2009 | 39.01 | 39.40 | 39.01 | 39.19 | 9,010 | +0.46(+1.19%) |
Aug 06, 2009 | 39.31 | 39.31 | 38.65 | 38.73 | 19,518 | -0.42(-1.08%) |
Aug 05, 2009 | 39.60 | 39.60 | 39.01 | 39.15 | 69,599 | -0.38(-0.96%) |
Aug 04, 2009 | 39.21 | 39.53 | 39.15 | 39.53 | 253,191 | +0.17(+0.43%) |
Aug 03, 2009 | 39.20 | 39.36 | 38.85 | 39.36 | 38,341 | +0.32(+0.83%) |
Jul 31, 2009 | 39.14 | 39.48 | 39.04 | 39.04 | 13,522 | -0.16(-0.40%) |
Jul 30, 2009 | 39.50 | 39.81 | 39.19 | 39.19 | 19,503 | +0.01(+0.03%) |
Jul 29, 2009 | 38.91 | 39.31 | 38.91 | 39.18 | 26,688 | +0.15(+0.39%) |
Jul 28, 2009 | 39.25 | 39.26 | 38.79 | 39.03 | 11,725 | -0.23(-0.59%) |
Jul 27, 2009 | 39.24 | 39.27 | 38.99 | 39.26 | 27,679 | -0.23(-0.58%) |
Jul 24, 2009 | 38.69 | 39.49 | 38.69 | 39.49 | 112,583 | +0.71(+1.82%) |
Jul 23, 2009 | 38.19 | 39.01 | 38.19 | 38.78 | 43,877 | +0.65(+1.70%) |
Jul 22, 2009 | 38.14 | 38.51 | 38.11 | 38.14 | 61,273 | -0.08(-0.21%) |
Jul 21, 2009 | 38.03 | 38.25 | 37.89 | 38.22 | 36,093 | +0.58(+1.55%) |
Jul 20, 2009 | 37.50 | 37.64 | 37.31 | 37.63 | 24,467 | +0.33(+0.89%) |
Jul 17, 2009 | 37.38 | 37.40 | 37.19 | 37.30 | 95,431 | -0.12(-0.32%) |
Jul 16, 2009 | 37.04 | 37.47 | 37.04 | 37.42 | 56,687 | +0.28(+0.74%) |
Jul 15, 2009 | 37.04 | 37.21 | 36.62 | 37.15 | 35,315 | +0.42(+1.14%) |
Jul 14, 2009 | 36.43 | 36.79 | 36.43 | 36.73 | 17,098 | +0.38(+1.04%) |
Jul 13, 2009 | 35.90 | 36.45 | 35.90 | 36.35 | 23,676 | +0.53(+1.47%) |
Jul 10, 2009 | 35.83 | 36.04 | 35.74 | 35.82 | 15,990 | -0.24(-0.65%) |
Jul 09, 2009 | 36.55 | 36.55 | 35.90 | 36.06 | 16,509 | -0.42(-1.16%) |
Jul 08, 2009 | 36.70 | 36.70 | 36.24 | 36.48 | 34,170 | -0.12(-0.34%) |
Jul 07, 2009 | 36.74 | 37.01 | 36.60 | 36.60 | 12,293 | -0.26(-0.70%) |
Jul 06, 2009 | 36.59 | 36.86 | 36.33 | 36.86 | 19,965 | +0.08(+0.23%) |
Jul 02, 2009 | 37.19 | 37.19 | 36.76 | 36.78 | 14,844 | -0.99(-2.63%) |
Jul 01, 2009 | 37.76 | 37.84 | 37.61 | 37.77 | 24,922 | +0.17(+0.45%) |
Jun 30, 2009 | 38.05 | 38.05 | 37.40 | 37.60 | 177,785 | -0.15(-0.41%) |
Jun 29, 2009 | 37.36 | 37.75 | 37.09 | 37.75 | 18,969 | +0.30(+0.80%) |
Jun 26, 2009 | 37.23 | 37.46 | 37.00 | 37.45 | 24,541 | +0.18(+0.48%) |
Jun 25, 2009 | 36.55 | 37.28 | 36.51 | 37.28 | 47,178 | +1.25(+3.47%) |
Jun 24, 2009 | 35.69 | 36.29 | 35.69 | 36.03 | 39,377 | +0.23(+0.63%) |
Jun 23, 2009 | 35.95 | 35.99 | 35.68 | 35.80 | 19,115 | -0.26(-0.71%) |
Jun 22, 2009 | 36.40 | 36.40 | 35.98 | 36.05 | 17,622 | -0.60(-1.65%) |
Jun 19, 2009 | 36.59 | 36.99 | 36.56 | 36.66 | 20,309 | +0.32(+0.87%) |
Jun 18, 2009 | 35.81 | 36.44 | 35.81 | 36.34 | 34,386 | +0.61(+1.70%) |
Jun 17, 2009 | 35.10 | 35.88 | 35.10 | 35.74 | 17,122 | +0.58(+1.65%) |
Jun 16, 2009 | 35.57 | 35.65 | 35.16 | 35.16 | 13,240 | -0.20(-0.55%) |
Jun 15, 2009 | 36.11 | 36.11 | 35.23 | 35.35 | 7,320 | -0.84(-2.33%) |
Jun 12, 2009 | 36.33 | 36.64 | 36.20 | 36.20 | 13,465 | -0.08(-0.22%) |
Jun 11, 2009 | 35.75 | 36.55 | 35.72 | 36.28 | 27,662 | +0.80(+2.24%) |
Jun 10, 2009 | 35.82 | 35.82 | 35.24 | 35.48 | 34,401 | -0.19(-0.55%) |
Jun 09, 2009 | 35.99 | 35.99 | 35.59 | 35.68 | 30,643 | -0.18(-0.50%) |
Jun 08, 2009 | 36.00 | 36.00 | 35.51 | 35.86 | 8,144 | -0.25(-0.70%) |
Jun 05, 2009 | 36.24 | 36.24 | 35.93 | 36.11 | 27,929 | -0.08(-0.22%) |
Jun 04, 2009 | 36.42 | 36.42 | 36.03 | 36.19 | 21,928 | -0.03(-0.09%) |
Jun 03, 2009 | 36.33 | 36.33 | 36.12 | 36.22 | 51,772 | -0.31(-0.84%) |
Jun 02, 2009 | 36.08 | 36.72 | 35.98 | 36.53 | 145,268 | +0.54(+1.49%) |
Jun 01, 2009 | 36.16 | 36.20 | 35.83 | 35.99 | 58,051 | +0.24(+0.68%) |
May 29, 2009 | 35.32 | 35.75 | 35.04 | 35.75 | 48,965 | +0.63(+1.80%) |
May 28, 2009 | 35.36 | 35.36 | 34.90 | 35.12 | 56,971 | +0.02(+0.05%) |
May 27, 2009 | 35.38 | 35.53 | 35.10 | 35.10 | 93,632 | -0.32(-0.89%) |
May 26, 2009 | 34.89 | 35.48 | 34.65 | 35.42 | 56,597 | +0.52(+1.49%) |
May 22, 2009 | 34.93 | 35.11 | 34.88 | 34.90 | 6,863 | +0.05(+0.14%) |
May 21, 2009 | 35.07 | 35.26 | 34.61 | 34.85 | 53,905 | -0.54(-1.54%) |
May 20, 2009 | 35.48 | 35.83 | 35.38 | 35.39 | 73,493 | +0.14(+0.39%) |
May 19, 2009 | 35.38 | 35.42 | 35.15 | 35.26 | 203,347 | -0.21(-0.59%) |
May 18, 2009 | 34.93 | 35.47 | 34.80 | 35.47 | 17,912 | +0.66(+1.89%) |
May 15, 2009 | 35.18 | 35.18 | 34.69 | 34.81 | 31,549 | -0.39(-1.11%) |
May 14, 2009 | 34.74 | 35.43 | 34.74 | 35.20 | 106,538 | +0.10(+0.28%) |
May 13, 2009 | 34.97 | 35.57 | 34.97 | 35.10 | 100,721 | -0.34(-0.96%) |
May 12, 2009 | 35.40 | 35.65 | 35.30 | 35.44 | 38,195 | +0.29(+0.82%) |
May 11, 2009 | 34.62 | 35.30 | 34.62 | 35.15 | 93,784 | -0.04(-0.12%) |
May 08, 2009 | 35.13 | 35.39 | 34.99 | 35.20 | 78,398 | +0.35(+1.00%) |
May 07, 2009 | 34.95 | 34.97 | 34.48 | 34.85 | 443,001 | +0.64(+1.88%) |
May 06, 2009 | 34.80 | 34.80 | 34.08 | 34.21 | 27,335 | -0.26(-0.75%) |
May 05, 2009 | 34.09 | 34.47 | 34.09 | 34.47 | 41,369 | +0.49(+1.43%) |
May 04, 2009 | 33.87 | 33.98 | 33.86 | 33.98 | 28,653 | +0.68(+2.05%) |
May 01, 2009 | 33.36 | 33.36 | 33.11 | 33.30 | 82,381 | -0.06(-0.17%) |
Apr 30, 2009 | 33.74 | 34.09 | 33.24 | 33.36 | 56,359 | -0.22(-0.65%) |
Apr 29, 2009 | 33.41 | 33.70 | 33.14 | 33.58 | 43,988 | +0.37(+1.10%) |
Apr 28, 2009 | 33.53 | 33.53 | 33.13 | 33.21 | 36,688 | -0.10(-0.29%) |
Apr 27, 2009 | 33.70 | 33.70 | 33.26 | 33.31 | 50,026 | +0.10(+0.29%) |
Apr 24, 2009 | 33.10 | 33.34 | 33.01 | 33.21 | 28,436 | +0.29(+0.89%) |
Apr 23, 2009 | 33.31 | 33.31 | 32.54 | 32.92 | 34,096 | -0.02(-0.07%) |
Apr 22, 2009 | 32.84 | 33.34 | 32.84 | 32.94 | 69,582 | -0.40(-1.20%) |
Apr 21, 2009 | 33.69 | 33.69 | 32.99 | 33.34 | 49,753 | -0.12(-0.36%) |
Apr 20, 2009 | 34.13 | 34.13 | 33.45 | 33.46 | 13,906 | -0.85(-2.48%) |
Apr 17, 2009 | 34.26 | 34.45 | 33.93 | 34.31 | 26,952 | +0.41(+1.20%) |
Apr 16, 2009 | 33.62 | 33.95 | 33.41 | 33.91 | 21,191 | +0.36(+1.06%) |
Apr 15, 2009 | 33.11 | 33.56 | 33.11 | 33.55 | 112,714 | +0.24(+0.73%) |
Apr 14, 2009 | 33.50 | 33.71 | 33.15 | 33.31 | 39,915 | -0.45(-1.32%) |
Apr 13, 2009 | 33.73 | 33.90 | 33.65 | 33.75 | 43,664 | +0.01(+0.02%) |
Apr 09, 2009 | 34.00 | 34.01 | 33.66 | 33.75 | 36,666 | +0.15(+0.46%) |
Apr 08, 2009 | 33.18 | 33.61 | 33.18 | 33.59 | 13,452 | +0.39(+1.17%) |
Apr 07, 2009 | 33.23 | 33.56 | 33.16 | 33.20 | 20,133 | -0.38(-1.12%) |
Apr 06, 2009 | 34.02 | 34.08 | 33.47 | 33.58 | 18,245 | -0.13(-0.40%) |
Apr 03, 2009 | 34.56 | 34.56 | 33.59 | 33.71 | 48,437 | -0.66(-1.92%) |
Apr 02, 2009 | 34.90 | 34.90 | 34.36 | 34.37 | 48,470 | +0.11(+0.31%) |
Apr 01, 2009 | 34.23 | 34.27 | 33.40 | 34.27 | 32,543 | +0.07(+0.21%) |
Mar 31, 2009 | 33.89 | 34.71 | 33.89 | 34.19 | 32,969 | +0.38(+1.13%) |
Mar 30, 2009 | 33.87 | 33.87 | 33.39 | 33.81 | 113,085 | -0.95(-2.73%) |
Mar 26, 2009 | 34.44 | 34.83 | 34.25 | 34.76 | 34,331 | +0.98(+2.89%) |
Mar 25, 2009 | 33.88 | 34.50 | 33.43 | 33.78 | 32,987 | -0.06(-0.18%) |
Mar 24, 2009 | 34.78 | 34.78 | 33.84 | 33.84 | 58,155 | -0.45(-1.32%) |
Mar 23, 2009 | 33.74 | 34.30 | 33.55 | 34.30 | 37,110 | +1.53(+4.68%) |
Mar 20, 2009 | 32.88 | 33.22 | 32.58 | 32.76 | 166,122 | +0.01(+0.02%) |
Mar 19, 2009 | 33.16 | 33.33 | 32.46 | 32.76 | 85,693 | -0.48(-1.44%) |
Mar 18, 2009 | 32.98 | 33.79 | 32.86 | 33.23 | 87,792 | +0.23(+0.69%) |
Mar 17, 2009 | 32.55 | 33.01 | 32.24 | 33.01 | 60,046 | +0.53(+1.62%) |
Mar 16, 2009 | 33.36 | 33.36 | 32.47 | 32.48 | 48,963 | -0.43(-1.31%) |
Mar 13, 2009 | 32.21 | 33.13 | 32.12 | 32.91 | 0 | +1.08(+3.40%) |
Mar 12, 2009 | 30.24 | 31.91 | 30.24 | 31.83 | 24,846 | +1.47(+4.86%) |
Mar 11, 2009 | 31.04 | 31.23 | 30.23 | 30.36 | 51,309 | -0.29(-0.95%) |
Mar 10, 2009 | 29.67 | 30.68 | 29.67 | 30.65 | 82,042 | +1.15(+3.91%) |
Mar 09, 2009 | 29.15 | 30.16 | 29.12 | 29.49 | 53,325 | +0.01(+0.03%) |
Mar 06, 2009 | 29.21 | 29.62 | 28.97 | 29.49 | 0 | +0.35(+1.20%) |
Mar 05, 2009 | 29.61 | 29.67 | 29.12 | 29.14 | 100,322 | -1.08(-3.57%) |
Mar 04, 2009 | 29.61 | 30.46 | 29.41 | 30.22 | 22,153 | +0.61(+2.05%) |
Mar 02, 2009 | 30.63 | 30.66 | 29.61 | 29.61 | 169,620 | -1.59(-5.09%) |
Feb 27, 2009 | 31.81 | 31.81 | 31.20 | 31.20 | 0 | -1.13(-3.49%) |
Feb 26, 2009 | 33.79 | 33.84 | 32.33 | 32.33 | 77,020 | -1.35(-4.00%) |
Feb 25, 2009 | 34.32 | 34.32 | 33.54 | 33.67 | 61,282 | -0.70(-2.03%) |
Feb 24, 2009 | 33.73 | 34.45 | 33.73 | 34.37 | 39,520 | +0.62(+1.83%) |
Feb 23, 2009 | 34.65 | 34.90 | 33.71 | 33.75 | 69,177 | -0.77(-2.23%) |
Feb 20, 2009 | 34.33 | 34.83 | 34.20 | 34.52 | 86,355 | -0.38(-1.09%) |
Feb 19, 2009 | 35.19 | 35.39 | 34.87 | 34.91 | 43,916 | -0.08(-0.23%) |
Feb 18, 2009 | 35.54 | 35.54 | 34.79 | 34.99 | 102,360 | -0.33(-0.94%) |
Feb 17, 2009 | 35.13 | 35.56 | 34.97 | 35.32 | 41,189 | -0.78(-2.16%) |
Feb 13, 2009 | 36.23 | 36.41 | 36.04 | 36.10 | 28,475 | -0.28(-0.78%) |
Feb 12, 2009 | 35.45 | 36.38 | 35.40 | 36.38 | 27,176 | +0.38(+1.06%) |
Feb 11, 2009 | 37.66 | 37.66 | 35.57 | 36.00 | 23,754 | +0.54(+1.51%) |
Feb 10, 2009 | 36.59 | 36.65 | 35.39 | 35.47 | 90,735 | -1.20(-3.28%) |
Feb 09, 2009 | 37.24 | 37.24 | 36.28 | 36.67 | 102,816 | -0.35(-0.94%) |
Feb 06, 2009 | 36.37 | 37.12 | 36.37 | 37.02 | 24,660 | +0.57(+1.56%) |
Feb 05, 2009 | 36.16 | 36.69 | 35.95 | 36.45 | 18,452 | +0.15(+0.40%) |
Feb 04, 2009 | 36.79 | 37.07 | 36.24 | 36.30 | 40,781 | -0.23(-0.62%) |
Feb 03, 2009 | 35.97 | 36.76 | 35.64 | 36.53 | 47,534 | +0.78(+2.18%) |