Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.77 | 23.77 | 23.24 | 23.28 | 14,031,542 | -0.36(-1.54%) |
Jan 28, 2010 | 23.75 | 23.82 | 23.33 | 23.65 | 14,245,491 | -0.42(-1.76%) |
Jan 27, 2010 | 23.92 | 24.09 | 23.75 | 24.07 | 10,596,529 | +0.15(+0.64%) |
Jan 26, 2010 | 23.79 | 23.97 | 23.66 | 23.92 | 10,776,040 | +0.27(+1.15%) |
Jan 25, 2010 | 23.71 | 23.83 | 23.50 | 23.65 | 9,825,208 | +0.15(+0.65%) |
Jan 22, 2010 | 23.87 | 24.09 | 23.46 | 23.50 | 10,956,389 | -0.39(-1.63%) |
Jan 21, 2010 | 24.65 | 24.79 | 23.81 | 23.89 | 16,662,946 | -0.79(-3.19%) |
Jan 20, 2010 | 24.74 | 24.95 | 24.25 | 24.67 | 13,380,356 | -0.07(-0.29%) |
Jan 19, 2010 | 23.81 | 25.08 | 23.75 | 24.75 | 26,901,772 | +1.05(+4.44%) |
Jan 15, 2010 | 23.81 | 23.70 | 23.70 | 23.70 | 9,855,747 | -0.12(-0.50%) |
Jan 14, 2010 | 23.65 | 23.81 | 23.65 | 23.81 | 9,700,984 | +0.10(+0.42%) |
Jan 13, 2010 | 23.38 | 23.81 | 23.33 | 23.71 | 8,043,570 | +0.32(+1.39%) |
Jan 12, 2010 | 23.38 | 23.55 | 23.29 | 23.39 | 7,106,165 | -0.08(-0.34%) |
Jan 11, 2010 | 23.21 | 23.52 | 23.21 | 23.47 | 7,246,208 | +0.32(+1.37%) |
Jan 08, 2010 | 23.34 | 23.34 | 23.05 | 23.15 | 8,502,621 | -0.18(-0.77%) |
Jan 07, 2010 | 23.48 | 23.52 | 23.25 | 23.33 | 9,065,851 | -0.12(-0.51%) |
Jan 06, 2010 | 23.31 | 23.50 | 23.31 | 23.45 | 11,582,093 | +0.17(+0.74%) |
Jan 05, 2010 | 23.75 | 23.75 | 23.11 | 23.28 | 11,363,643 | -0.42(-1.76%) |
Jan 04, 2010 | 23.66 | 24.05 | 23.66 | 23.70 | 9,171,615 | +0.07(+0.31%) |
Dec 31, 2009 | 23.88 | 23.62 | 23.62 | 23.62 | 7,288,560 | -0.30(-1.27%) |
Dec 30, 2009 | 23.71 | 23.93 | 23.70 | 23.93 | 5,226,865 | +0.11(+0.44%) |
Dec 29, 2009 | 23.95 | 24.05 | 23.81 | 23.82 | 5,486,420 | -0.13(-0.55%) |
Dec 28, 2009 | 23.94 | 24.05 | 23.81 | 23.95 | 4,692,343 | +0.09(+0.36%) |
Dec 24, 2009 | 23.81 | 23.88 | 23.68 | 23.87 | 2,132,254 | +0.09(+0.39%) |
Dec 23, 2009 | 24.05 | 24.12 | 23.74 | 23.77 | 8,432,767 | -0.11(-0.47%) |
Dec 22, 2009 | 24.10 | 24.26 | 23.79 | 23.89 | 7,908,049 | -0.09(-0.39%) |
Dec 21, 2009 | 23.71 | 24.16 | 23.63 | 23.98 | 9,608,362 | +0.35(+1.48%) |
Dec 18, 2009 | 23.47 | 23.67 | 23.37 | 23.63 | 14,874,110 | +0.18(+0.76%) |
Dec 17, 2009 | 23.60 | 23.66 | 23.36 | 23.45 | 8,040,035 | -0.30(-1.28%) |
Dec 16, 2009 | 23.77 | 23.85 | 23.62 | 23.75 | 11,002,248 | +0.11(+0.45%) |
Dec 15, 2009 | 23.54 | 23.68 | 23.30 | 23.65 | 9,179,694 | +0.09(+0.36%) |
Dec 14, 2009 | 23.65 | 23.69 | 23.45 | 23.56 | 9,884,949 | +0.43(+1.86%) |
Dec 11, 2009 | 23.31 | 23.41 | 22.80 | 23.13 | 18,986,782 | -0.03(-0.14%) |
Dec 10, 2009 | 23.68 | 23.84 | 22.99 | 23.17 | 33,148,942 | -1.02(-4.21%) |
Dec 09, 2009 | 24.14 | 24.31 | 23.97 | 24.18 | 9,900,931 | +0.03(+0.14%) |
Dec 08, 2009 | 24.49 | 24.69 | 24.11 | 24.15 | 10,855,298 | -0.37(-1.51%) |
Dec 07, 2009 | 24.76 | 24.99 | 24.50 | 24.52 | 8,582,396 | -0.21(-0.86%) |
Dec 04, 2009 | 24.98 | 25.14 | 24.64 | 24.73 | 7,560,151 | -0.01(-0.03%) |
Dec 03, 2009 | 24.80 | 25.13 | 24.68 | 24.74 | 9,618,079 | -0.07(-0.29%) |
Dec 02, 2009 | 24.54 | 24.91 | 24.54 | 24.81 | 10,006,090 | +0.28(+1.13%) |
Dec 01, 2009 | 24.36 | 24.79 | 24.26 | 24.54 | 10,222,487 | +0.24(+0.98%) |
Nov 30, 2009 | 24.46 | 24.48 | 24.19 | 24.30 | 10,099,229 | -0.11(-0.46%) |
Nov 27, 2009 | 24.42 | 24.50 | 24.12 | 24.41 | 4,596,354 | -0.33(-1.34%) |
Nov 25, 2009 | 24.77 | 24.83 | 24.61 | 24.74 | 7,730,005 | +0.07(+0.27%) |
Nov 24, 2009 | 24.40 | 24.74 | 24.29 | 24.67 | 12,136,206 | +0.33(+1.36%) |
Nov 23, 2009 | 24.23 | 24.59 | 24.23 | 24.34 | 7,753,782 | +0.14(+0.57%) |
Nov 20, 2009 | 23.84 | 24.28 | 23.81 | 24.20 | 11,066,846 | +0.31(+1.30%) |
Nov 19, 2009 | 23.86 | 23.95 | 23.32 | 23.89 | 10,690,219 | -0.06(-0.25%) |
Nov 18, 2009 | 23.81 | 23.96 | 23.50 | 23.95 | 8,683,454 | +0.18(+0.75%) |
Nov 17, 2009 | 23.74 | 23.78 | 23.54 | 23.77 | 7,226,960 | +0.03(+0.14%) |
Nov 16, 2009 | 23.41 | 23.85 | 23.32 | 23.74 | 11,143,083 | +0.35(+1.50%) |
Nov 13, 2009 | 23.21 | 23.50 | 23.12 | 23.39 | 7,588,091 | +0.25(+1.09%) |
Nov 12, 2009 | 23.17 | 23.42 | 23.09 | 23.14 | 7,901,046 | -0.14(-0.60%) |
Nov 11, 2009 | 23.36 | 23.42 | 23.06 | 23.28 | 9,318,467 | -0.04(-0.17%) |
Nov 10, 2009 | 22.99 | 23.38 | 22.95 | 23.32 | 9,135,757 | +0.28(+1.21%) |
Nov 09, 2009 | 22.67 | 23.08 | 22.58 | 23.04 | 8,920,461 | +0.53(+2.38%) |
Nov 06, 2009 | 22.43 | 22.52 | 22.28 | 22.51 | 13,838,559 | +0.07(+0.32%) |
Nov 05, 2009 | 22.27 | 22.57 | 22.19 | 22.43 | 7,438,431 | +0.27(+1.21%) |
Nov 04, 2009 | 22.06 | 22.43 | 21.95 | 22.17 | 8,839,004 | +0.29(+1.31%) |
Nov 03, 2009 | 22.11 | 22.18 | 21.78 | 21.88 | 11,031,722 | -0.33(-1.50%) |
Nov 02, 2009 | 22.30 | 22.30 | 22.06 | 22.21 | 10,731,065 | +0.03(+0.12%) |
Oct 30, 2009 | 22.22 | 22.39 | 21.98 | 22.19 | 13,289,845 | -0.08(-0.38%) |
Oct 29, 2009 | 22.28 | 22.28 | 21.98 | 22.27 | 11,055,071 | +0.09(+0.41%) |
Oct 28, 2009 | 22.28 | 22.42 | 22.18 | 22.18 | 12,107,375 | -0.12(-0.53%) |
Oct 27, 2009 | 22.18 | 22.46 | 22.10 | 22.30 | 10,174,984 | +0.18(+0.80%) |
Oct 26, 2009 | 22.21 | 22.44 | 22.00 | 22.12 | 12,269,549 | -0.03(-0.15%) |
Oct 23, 2009 | 22.13 | 22.17 | 22.05 | 22.15 | 12,060,655 | -0.09(-0.41%) |
Oct 22, 2009 | 22.16 | 22.26 | 21.82 | 22.24 | 15,383,404 | +0.29(+1.31%) |
Oct 21, 2009 | 23.09 | 23.16 | 21.84 | 21.96 | 27,348,662 | -1.03(-4.48%) |
Oct 20, 2009 | 22.78 | 23.01 | 22.73 | 22.99 | 18,575,608 | -0.03(-0.11%) |
Oct 19, 2009 | 22.65 | 23.19 | 22.54 | 23.01 | 14,586,990 | +0.55(+2.44%) |
Oct 16, 2009 | 22.35 | 22.56 | 22.35 | 22.47 | 10,343,742 | -0.04(-0.17%) |
Oct 15, 2009 | 22.04 | 22.51 | 22.02 | 22.51 | 10,559,733 | +0.38(+1.71%) |
Oct 14, 2009 | 21.91 | 22.23 | 21.79 | 22.13 | 10,383,705 | +0.37(+1.68%) |
Oct 13, 2009 | 22.06 | 22.08 | 21.72 | 21.76 | 8,242,440 | -0.33(-1.51%) |
Oct 12, 2009 | 22.11 | 22.22 | 22.02 | 22.09 | 6,490,225 | +0.06(+0.27%) |
Oct 09, 2009 | 21.78 | 22.11 | 21.62 | 22.04 | 8,343,524 | +0.27(+1.26%) |
Oct 08, 2009 | 21.68 | 21.87 | 21.65 | 21.76 | 7,676,603 | +0.16(+0.72%) |
Oct 07, 2009 | 21.53 | 21.61 | 21.43 | 21.61 | 8,366,820 | +0.07(+0.30%) |
Oct 06, 2009 | 21.30 | 21.64 | 21.21 | 21.54 | 7,402,641 | +0.36(+1.69%) |
Oct 05, 2009 | 21.27 | 21.30 | 21.05 | 21.18 | 7,745,846 | -0.03(-0.12%) |
Oct 02, 2009 | 21.20 | 21.30 | 21.07 | 21.21 | 8,828,402 | -0.09(-0.43%) |
Oct 01, 2009 | 21.51 | 21.55 | 21.27 | 21.30 | 9,995,282 | -0.25(-1.15%) |
Sep 30, 2009 | 21.87 | 21.87 | 21.36 | 21.55 | 10,085,318 | -0.25(-1.17%) |
Sep 29, 2009 | 21.64 | 21.89 | 21.47 | 21.80 | 14,221,489 | +0.06(+0.27%) |
Sep 28, 2009 | 21.35 | 21.75 | 21.35 | 21.74 | 8,585,372 | +0.42(+1.99%) |
Sep 25, 2009 | 21.12 | 21.44 | 21.12 | 21.32 | 9,675,682 | +0.18(+0.86%) |
Sep 24, 2009 | 21.25 | 21.35 | 21.07 | 21.14 | 10,634,817 | -0.03(-0.15%) |
Sep 23, 2009 | 21.43 | 21.43 | 21.17 | 21.17 | 9,854,601 | -0.21(-0.98%) |
Sep 22, 2009 | 21.49 | 21.54 | 21.32 | 21.38 | 10,328,145 | -0.06(-0.27%) |
Sep 21, 2009 | 21.53 | 21.55 | 21.36 | 21.44 | 7,063,315 | +0.00(+0.00%) |
Sep 18, 2009 | 21.53 | 21.57 | 21.42 | 21.44 | 14,274,915 | +0.08(+0.37%) |
Sep 17, 2009 | 21.40 | 21.50 | 21.32 | 21.36 | 10,834,445 | +0.02(+0.07%) |
Sep 16, 2009 | 21.44 | 21.49 | 21.32 | 21.34 | 9,385,746 | -0.27(-1.25%) |
Sep 15, 2009 | 21.68 | 21.68 | 21.34 | 21.61 | 11,460,658 | +0.00(+0.00%) |
Sep 14, 2009 | 21.74 | 21.74 | 21.53 | 21.61 | 12,989,900 | +0.20(+0.94%) |
Sep 11, 2009 | 21.45 | 21.61 | 21.31 | 21.41 | 11,162,580 | +0.00(+0.00%) |
Sep 10, 2009 | 21.64 | 21.65 | 21.36 | 21.41 | 9,109,558 | -0.04(-0.18%) |
Sep 09, 2009 | 21.38 | 21.62 | 21.34 | 21.45 | 9,497,313 | +0.03(+0.15%) |
Sep 08, 2009 | 21.66 | 21.69 | 21.29 | 21.42 | 8,242,659 | -0.11(-0.52%) |
Sep 04, 2009 | 21.32 | 21.53 | 21.29 | 21.53 | 6,376,700 | +0.23(+1.10%) |
Sep 03, 2009 | 21.51 | 21.55 | 21.18 | 21.29 | 8,949,405 | -0.24(-1.12%) |
Sep 02, 2009 | 21.36 | 21.60 | 21.30 | 21.53 | 10,948,622 | +0.08(+0.40%) |
Sep 01, 2009 | 21.72 | 21.89 | 21.36 | 21.45 | 10,861,175 | -0.38(-1.73%) |
Aug 31, 2009 | 21.73 | 22.06 | 21.73 | 21.83 | 8,920,496 | -0.09(-0.42%) |
Aug 28, 2009 | 22.25 | 22.32 | 21.77 | 21.92 | 13,275,509 | -0.33(-1.50%) |
Aug 27, 2009 | 21.91 | 22.28 | 21.91 | 22.25 | 9,505,092 | +0.30(+1.37%) |
Aug 26, 2009 | 22.01 | 22.28 | 21.92 | 21.95 | 8,266,768 | -0.14(-0.65%) |
Aug 25, 2009 | 22.02 | 22.28 | 22.00 | 22.09 | 8,230,647 | +0.09(+0.42%) |
Aug 24, 2009 | 21.90 | 22.11 | 21.77 | 22.00 | 8,589,241 | +0.18(+0.84%) |
Aug 21, 2009 | 21.66 | 22.07 | 21.66 | 21.82 | 8,781,276 | +0.20(+0.90%) |
Aug 20, 2009 | 21.63 | 21.70 | 21.41 | 21.62 | 6,812,360 | +0.13(+0.61%) |
Aug 19, 2009 | 21.10 | 21.49 | 21.10 | 21.49 | 9,101,671 | +0.07(+0.33%) |
Aug 18, 2009 | 21.02 | 21.53 | 21.02 | 21.42 | 8,383,241 | +0.20(+0.95%) |
Aug 17, 2009 | 21.35 | 21.49 | 21.17 | 21.22 | 6,510,080 | -0.23(-1.06%) |
Aug 14, 2009 | 21.47 | 21.51 | 21.14 | 21.45 | 5,851,689 | +0.01(+0.03%) |
Aug 13, 2009 | 21.47 | 21.62 | 21.13 | 21.44 | 9,605,538 | -0.05(-0.21%) |
Aug 12, 2009 | 21.79 | 21.80 | 21.46 | 21.49 | 11,460,198 | -0.16(-0.72%) |
Aug 11, 2009 | 21.82 | 21.88 | 21.55 | 21.64 | 9,790,569 | -0.10(-0.47%) |
Aug 10, 2009 | 21.84 | 21.86 | 21.65 | 21.75 | 14,746,708 | -0.68(-3.04%) |
Aug 07, 2009 | 22.33 | 22.54 | 22.22 | 22.43 | 8,179,129 | +0.30(+1.37%) |
Aug 06, 2009 | 22.35 | 22.36 | 22.07 | 22.13 | 6,927,342 | -0.18(-0.81%) |
Aug 05, 2009 | 22.59 | 22.67 | 22.18 | 22.31 | 7,476,028 | -0.23(-1.03%) |
Aug 04, 2009 | 22.43 | 22.54 | 22.25 | 22.54 | 6,789,862 | +0.07(+0.31%) |
Aug 03, 2009 | 22.71 | 22.90 | 22.22 | 22.47 | 8,810,480 | +0.04(+0.17%) |
Jul 31, 2009 | 22.51 | 22.76 | 22.42 | 22.43 | 9,168,074 | -0.10(-0.46%) |
Jul 30, 2009 | 22.64 | 22.92 | 22.44 | 22.53 | 7,124,164 | +0.10(+0.43%) |
Jul 29, 2009 | 22.49 | 22.67 | 22.25 | 22.43 | 6,417,653 | -0.11(-0.48%) |
Jul 28, 2009 | 22.51 | 22.70 | 22.19 | 22.54 | 7,616,909 | +0.06(+0.26%) |
Jul 27, 2009 | 22.43 | 22.60 | 22.18 | 22.49 | 7,374,815 | +0.19(+0.87%) |
Jul 24, 2009 | 21.95 | 22.34 | 21.74 | 22.29 | 2,664 | +0.26(+1.17%) |
Jul 23, 2009 | 21.89 | 22.20 | 21.73 | 22.04 | 10,178,425 | +0.32(+1.45%) |
Jul 22, 2009 | 22.40 | 22.42 | 21.71 | 21.72 | 15,373,614 | -0.42(-1.92%) |
Jul 21, 2009 | 21.93 | 22.20 | 21.83 | 22.15 | 10,535,235 | +0.47(+2.17%) |
Jul 20, 2009 | 21.70 | 21.81 | 21.30 | 21.68 | 9,715,099 | +0.12(+0.57%) |
Jul 17, 2009 | 21.67 | 21.68 | 21.35 | 21.55 | 6,826,785 | -0.15(-0.68%) |
Jul 16, 2009 | 21.45 | 21.80 | 21.45 | 21.70 | 9,364,863 | +0.17(+0.81%) |
Jul 15, 2009 | 21.22 | 21.57 | 20.98 | 21.53 | 11,455,366 | +0.37(+1.76%) |
Jul 14, 2009 | 21.09 | 21.23 | 20.96 | 21.16 | 15,375,963 | -0.01(-0.06%) |
Jul 13, 2009 | 21.05 | 21.37 | 20.96 | 21.17 | 20,514,064 | -0.25(-1.17%) |
Jul 10, 2009 | 21.12 | 21.80 | 21.05 | 21.42 | 21,765,636 | +0.21(+0.97%) |
Jul 09, 2009 | 21.53 | 21.59 | 21.14 | 21.21 | 8,544,104 | -0.27(-1.26%) |
Jul 08, 2009 | 21.24 | 21.81 | 21.24 | 21.48 | 9,146,883 | -0.05(-0.21%) |
Jul 07, 2009 | 21.57 | 21.78 | 21.41 | 21.53 | 9,339,638 | -0.05(-0.24%) |
Jul 06, 2009 | 21.65 | 21.84 | 21.38 | 21.58 | 9,709,282 | -0.21(-0.97%) |
Jul 02, 2009 | 22.31 | 22.31 | 21.79 | 21.79 | 6,990,028 | -0.68(-3.03%) |
Jul 01, 2009 | 22.34 | 22.65 | 22.27 | 22.47 | 8,196,733 | +0.21(+0.92%) |
Jun 30, 2009 | 22.52 | 22.64 | 22.06 | 22.27 | 10,422,788 | -0.25(-1.11%) |
Jun 29, 2009 | 22.69 | 22.69 | 22.20 | 22.52 | 10,878,488 | -0.16(-0.71%) |
Jun 26, 2009 | 22.63 | 22.80 | 21.87 | 22.68 | 29,158,260 | -0.03(-0.14%) |
Jun 25, 2009 | 21.76 | 22.76 | 21.69 | 22.71 | 19,876,584 | +1.11(+5.12%) |
Jun 24, 2009 | 21.65 | 21.84 | 21.44 | 21.61 | 9,542,128 | +0.03(+0.15%) |
Jun 23, 2009 | 21.37 | 21.70 | 21.31 | 21.57 | 9,084,893 | +0.22(+1.02%) |
Jun 22, 2009 | 21.47 | 21.47 | 21.07 | 21.35 | 12,431,338 | -0.31(-1.45%) |
Jun 19, 2009 | 21.91 | 22.04 | 21.60 | 21.67 | 10,784,156 | -0.09(-0.41%) |
Jun 18, 2009 | 21.50 | 21.97 | 21.41 | 21.76 | 7,578,681 | +0.27(+1.26%) |
Jun 17, 2009 | 21.21 | 21.73 | 21.21 | 21.49 | 7,875,300 | +0.29(+1.36%) |
Jun 16, 2009 | 21.30 | 21.55 | 21.07 | 21.20 | 10,067,292 | +0.01(+0.06%) |
Jun 15, 2009 | 21.85 | 21.85 | 21.17 | 21.19 | 11,025,922 | -0.86(-3.88%) |
Jun 12, 2009 | 22.11 | 22.40 | 21.90 | 22.04 | 8,192,052 | -0.06(-0.26%) |
Jun 11, 2009 | 21.82 | 22.43 | 21.82 | 22.10 | 9,874,021 | +0.30(+1.39%) |
Jun 10, 2009 | 21.93 | 22.00 | 21.60 | 21.80 | 7,371,479 | +0.00(+0.00%) |
Jun 09, 2009 | 21.82 | 22.09 | 21.54 | 21.80 | 6,303,250 | -0.12(-0.56%) |
Jun 08, 2009 | 21.87 | 22.12 | 21.66 | 21.92 | 8,787,180 | -0.43(-1.93%) |
Jun 05, 2009 | 22.20 | 22.38 | 21.84 | 22.35 | 8,596,218 | +0.25(+1.13%) |
Jun 04, 2009 | 22.27 | 22.40 | 21.86 | 22.10 | 7,259,374 | -0.14(-0.64%) |
Jun 03, 2009 | 22.34 | 22.42 | 22.05 | 22.24 | 8,210,444 | -0.29(-1.28%) |
Jun 02, 2009 | 22.18 | 22.72 | 22.11 | 22.53 | 8,231,507 | +0.26(+1.15%) |
Jun 01, 2009 | 22.43 | 22.54 | 22.04 | 22.27 | 8,275,290 | +0.05(+0.23%) |
May 29, 2009 | 21.76 | 22.24 | 21.60 | 22.22 | 7,580,814 | +0.51(+2.34%) |
May 28, 2009 | 21.64 | 21.93 | 21.58 | 21.71 | 6,998,173 | +0.07(+0.33%) |
May 27, 2009 | 22.40 | 22.52 | 21.59 | 21.64 | 8,079,288 | -0.76(-3.39%) |
May 26, 2009 | 22.00 | 22.45 | 21.89 | 22.40 | 6,149,068 | +0.33(+1.49%) |
May 22, 2009 | 22.26 | 22.35 | 21.95 | 22.07 | 5,194,400 | -0.18(-0.81%) |
May 21, 2009 | 22.58 | 22.58 | 21.97 | 22.25 | 8,115,784 | -0.07(-0.32%) |
May 20, 2009 | 22.41 | 22.65 | 22.18 | 22.33 | 7,437,008 | +0.13(+0.58%) |
May 19, 2009 | 22.38 | 22.40 | 22.07 | 22.20 | 6,797,869 | -0.09(-0.40%) |
May 18, 2009 | 22.13 | 22.34 | 21.86 | 22.29 | 8,638,931 | +0.32(+1.46%) |
May 15, 2009 | 22.56 | 22.61 | 21.89 | 21.97 | 9,608,264 | -0.61(-2.71%) |
May 14, 2009 | 22.64 | 22.78 | 22.50 | 22.58 | 7,229,427 | -0.02(-0.08%) |
May 13, 2009 | 22.55 | 23.17 | 22.38 | 22.60 | 9,398,906 | -0.17(-0.73%) |
May 12, 2009 | 22.57 | 23.00 | 22.39 | 22.76 | 10,137,109 | +0.35(+1.56%) |
May 11, 2009 | 22.59 | 22.76 | 22.22 | 22.41 | 9,997,574 | -0.38(-1.67%) |
May 08, 2009 | 23.03 | 23.24 | 22.67 | 22.79 | 11,315,676 | +0.06(+0.28%) |
May 07, 2009 | 22.02 | 22.80 | 21.89 | 22.73 | 17,723,156 | +0.90(+4.12%) |
May 06, 2009 | 22.20 | 22.34 | 21.60 | 21.83 | 8,984,422 | -0.07(-0.32%) |
May 05, 2009 | 21.88 | 22.06 | 21.53 | 21.90 | 13,139,215 | +0.46(+2.16%) |
May 04, 2009 | 21.40 | 21.45 | 21.29 | 21.44 | 8,458,262 | +0.20(+0.96%) |
May 01, 2009 | 20.87 | 21.29 | 20.68 | 21.23 | 8,535,278 | +0.36(+1.73%) |
Apr 30, 2009 | 21.47 | 21.49 | 20.82 | 20.87 | 13,063,682 | -0.28(-1.32%) |
Apr 29, 2009 | 21.21 | 21.39 | 20.90 | 21.15 | 10,645,677 | +0.10(+0.48%) |
Apr 28, 2009 | 20.97 | 21.36 | 20.90 | 21.05 | 12,086,290 | +0.04(+0.21%) |
Apr 27, 2009 | 20.92 | 21.24 | 20.77 | 21.01 | 6,574,574 | +0.08(+0.36%) |
Apr 24, 2009 | 20.92 | 21.34 | 20.83 | 20.93 | 13,134,805 | +0.08(+0.40%) |
Apr 23, 2009 | 20.63 | 20.89 | 20.31 | 20.85 | 13,549,826 | +0.09(+0.43%) |
Apr 22, 2009 | 20.99 | 21.14 | 20.58 | 20.76 | 17,553,294 | -0.41(-1.95%) |
Apr 21, 2009 | 21.19 | 21.36 | 20.76 | 21.17 | 10,108,909 | +0.26(+1.22%) |
Apr 20, 2009 | 21.36 | 21.83 | 20.87 | 20.92 | 15,454,785 | -0.48(-2.25%) |
Apr 17, 2009 | 21.09 | 21.59 | 21.04 | 21.40 | 10,520,143 | +0.30(+1.44%) |
Apr 16, 2009 | 20.90 | 21.22 | 20.56 | 21.10 | 7,834,139 | +0.29(+1.40%) |
Apr 15, 2009 | 20.35 | 20.90 | 20.29 | 20.80 | 9,707,728 | +0.42(+2.05%) |
Apr 14, 2009 | 20.77 | 20.77 | 20.28 | 20.39 | 8,277,757 | -0.27(-1.29%) |
Apr 13, 2009 | 20.50 | 20.80 | 20.46 | 20.65 | 5,370,530 | -0.04(-0.21%) |
Apr 09, 2009 | 20.94 | 21.43 | 20.52 | 20.70 | 7,860,687 | +0.19(+0.93%) |
Apr 08, 2009 | 20.26 | 20.63 | 20.04 | 20.51 | 8,243,429 | +0.29(+1.44%) |
Apr 07, 2009 | 20.18 | 20.38 | 19.60 | 20.21 | 9,512,953 | -0.61(-2.92%) |
Apr 06, 2009 | 20.77 | 21.14 | 20.54 | 20.82 | 10,438,851 | -0.11(-0.51%) |
Apr 03, 2009 | 21.26 | 21.40 | 20.62 | 20.93 | 11,236,213 | -0.56(-2.63%) |
Apr 02, 2009 | 21.82 | 21.82 | 21.28 | 21.49 | 10,512,817 | +0.08(+0.36%) |
Apr 01, 2009 | 20.94 | 21.51 | 20.66 | 21.42 | 8,648,104 | +0.23(+1.11%) |
Mar 31, 2009 | 21.05 | 21.48 | 20.67 | 21.18 | 10,569,910 | +0.36(+1.74%) |
Mar 30, 2009 | 20.31 | 20.91 | 20.31 | 20.82 | 11,207,664 | -0.88(-4.03%) |
Mar 26, 2009 | 21.39 | 21.75 | 21.17 | 21.70 | 11,681,829 | +0.44(+2.06%) |
Mar 25, 2009 | 21.15 | 21.48 | 20.84 | 21.26 | 12,219,412 | +0.23(+1.09%) |
Mar 24, 2009 | 21.31 | 21.75 | 21.03 | 21.03 | 13,386,478 | -0.58(-2.70%) |
Mar 23, 2009 | 21.11 | 21.61 | 21.08 | 21.61 | 10,427,953 | +0.98(+4.73%) |
Mar 20, 2009 | 20.23 | 20.87 | 20.23 | 20.64 | 16,184,920 | +0.44(+2.17%) |
Mar 19, 2009 | 20.68 | 20.78 | 19.99 | 20.20 | 8,155,152 | -0.41(-1.98%) |
Mar 18, 2009 | 20.58 | 20.99 | 20.26 | 20.61 | 10,281,267 | +0.47(+2.33%) |
Mar 17, 2009 | 19.63 | 20.14 | 19.36 | 20.14 | 7,935,557 | +0.60(+3.08%) |
Mar 16, 2009 | 19.55 | 20.12 | 19.49 | 19.54 | 10,447,468 | +0.11(+0.55%) |
Mar 13, 2009 | 19.17 | 19.69 | 19.08 | 19.43 | 0 | +0.39(+2.03%) |
Mar 12, 2009 | 18.29 | 19.10 | 18.23 | 19.04 | 10,029,915 | +0.75(+4.09%) |
Mar 11, 2009 | 19.03 | 19.08 | 18.18 | 18.29 | 15,179,382 | -0.55(-2.93%) |
Mar 10, 2009 | 18.15 | 18.87 | 17.96 | 18.84 | 15,968,055 | +1.11(+6.26%) |
Mar 09, 2009 | 17.58 | 18.18 | 17.42 | 17.73 | 13,619,813 | -0.01(-0.04%) |
Mar 06, 2009 | 17.53 | 17.90 | 17.40 | 17.74 | 0 | +0.32(+1.86%) |
Mar 05, 2009 | 17.68 | 18.00 | 17.25 | 17.42 | 14,239,645 | -0.65(-3.61%) |
Mar 04, 2009 | 17.88 | 18.31 | 17.29 | 18.07 | 13,981,409 | +0.48(+2.70%) |
Mar 02, 2009 | 18.10 | 18.29 | 17.59 | 17.60 | 21,190,602 | -1.03(-5.55%) |
Feb 27, 2009 | 19.26 | 19.48 | 18.63 | 18.63 | 0 | -1.05(-5.35%) |
Feb 26, 2009 | 20.91 | 20.91 | 19.66 | 19.68 | 19,139,888 | -0.96(-4.67%) |
Feb 25, 2009 | 20.79 | 20.95 | 20.36 | 20.64 | 10,951,943 | -0.22(-1.06%) |
Feb 24, 2009 | 20.55 | 20.91 | 20.33 | 20.87 | 11,585,059 | +0.38(+1.86%) |
Feb 23, 2009 | 21.34 | 21.45 | 20.45 | 20.49 | 8,745,478 | -0.59(-2.80%) |
Feb 20, 2009 | 21.48 | 21.64 | 20.88 | 21.08 | 0 | -0.79(-3.60%) |
Feb 19, 2009 | 21.97 | 22.10 | 21.76 | 21.86 | 6,689,219 | +0.05(+0.23%) |
Feb 18, 2009 | 22.04 | 22.04 | 21.63 | 21.81 | 9,331,665 | -0.11(-0.52%) |
Feb 17, 2009 | 22.01 | 22.26 | 21.73 | 21.93 | 11,670,623 | -0.54(-2.40%) |
Feb 13, 2009 | 22.92 | 23.13 | 22.43 | 22.46 | 9,499,220 | -0.58(-2.50%) |
Feb 12, 2009 | 22.94 | 23.21 | 22.43 | 23.04 | 9,617,839 | -0.24(-1.03%) |
Feb 11, 2009 | 23.54 | 23.59 | 23.12 | 23.28 | 6,694,014 | +0.17(+0.74%) |
Feb 10, 2009 | 23.77 | 24.02 | 23.00 | 23.11 | 9,145,567 | -0.74(-3.10%) |
Feb 09, 2009 | 23.91 | 23.92 | 23.40 | 23.85 | 6,605,725 | -0.04(-0.16%) |
Feb 06, 2009 | 23.67 | 24.24 | 23.67 | 23.89 | 7,956,980 | +0.01(+0.05%) |
Feb 05, 2009 | 23.64 | 23.96 | 23.31 | 23.87 | 8,073,648 | +0.09(+0.39%) |
Feb 04, 2009 | 24.54 | 24.56 | 23.65 | 23.78 | 11,854,552 | -0.43(-1.76%) |
Feb 03, 2009 | 23.58 | 24.49 | 23.07 | 24.21 | 16,004,135 | +0.89(+3.81%) |