Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 49.20 | 48.32 | 48.32 | 48.32 | 428,667 | -0.40(-0.81%) |
Dec 30, 2009 | 48.37 | 48.90 | 48.14 | 48.71 | 422,810 | -0.74(-1.50%) |
Dec 29, 2009 | 49.70 | 49.92 | 49.27 | 49.46 | 345,211 | -0.19(-0.38%) |
Dec 28, 2009 | 49.71 | 49.98 | 49.38 | 49.65 | 332,711 | +0.18(+0.36%) |
Dec 24, 2009 | 49.20 | 49.51 | 49.20 | 49.47 | 108,078 | +0.37(+0.75%) |
Dec 23, 2009 | 49.17 | 49.30 | 48.89 | 49.10 | 279,589 | +0.05(+0.10%) |
Dec 22, 2009 | 49.08 | 49.23 | 48.65 | 49.05 | 453,772 | -0.44(-0.89%) |
Dec 21, 2009 | 49.02 | 49.63 | 48.99 | 49.50 | 548,730 | +0.44(+0.90%) |
Dec 18, 2009 | 49.30 | 49.56 | 48.43 | 49.05 | 721,909 | -0.50(-1.00%) |
Dec 17, 2009 | 49.68 | 50.28 | 49.53 | 49.55 | 1,290,912 | -1.92(-3.73%) |
Dec 16, 2009 | 51.22 | 51.88 | 51.14 | 51.47 | 1,740,593 | +2.71(+5.56%) |
Dec 15, 2009 | 48.95 | 49.58 | 48.61 | 48.76 | 839,808 | -0.81(-1.64%) |
Dec 14, 2009 | 49.41 | 49.59 | 49.33 | 49.57 | 1,322,543 | +1.86(+3.90%) |
Dec 11, 2009 | 47.78 | 47.81 | 47.22 | 47.71 | 838,236 | -0.48(-0.99%) |
Dec 10, 2009 | 48.71 | 48.80 | 47.94 | 48.19 | 573,414 | +0.35(+0.73%) |
Dec 09, 2009 | 47.49 | 48.10 | 46.98 | 47.84 | 929,581 | -0.35(-0.72%) |
Dec 08, 2009 | 48.47 | 48.72 | 47.98 | 48.19 | 1,132,665 | -1.19(-2.41%) |
Dec 07, 2009 | 49.74 | 50.06 | 49.18 | 49.38 | 852,481 | -0.84(-1.67%) |
Dec 04, 2009 | 50.56 | 50.90 | 49.66 | 50.22 | 893,296 | +0.65(+1.31%) |
Dec 03, 2009 | 50.65 | 51.00 | 49.46 | 49.57 | 803,181 | -0.59(-1.17%) |
Dec 02, 2009 | 49.86 | 50.56 | 49.64 | 50.16 | 1,083,429 | -0.73(-1.43%) |
Dec 01, 2009 | 50.38 | 51.23 | 50.34 | 50.89 | 1,306,277 | +1.08(+2.16%) |
Nov 30, 2009 | 49.33 | 49.97 | 48.89 | 49.81 | 1,112,517 | +1.27(+2.61%) |
Nov 27, 2009 | 47.92 | 49.08 | 47.80 | 48.54 | 1,052,712 | -2.71(-5.29%) |
Nov 25, 2009 | 51.03 | 51.34 | 50.70 | 51.26 | 609,450 | +0.37(+0.72%) |
Nov 24, 2009 | 51.24 | 51.26 | 50.02 | 50.89 | 1,365,532 | -0.81(-1.57%) |
Nov 23, 2009 | 51.62 | 52.13 | 51.38 | 51.70 | 722,688 | +1.70(+3.39%) |
Nov 20, 2009 | 49.94 | 50.30 | 49.59 | 50.00 | 960,901 | -1.38(-2.69%) |
Nov 19, 2009 | 51.43 | 51.47 | 50.69 | 51.39 | 991,536 | -1.49(-2.82%) |
Nov 18, 2009 | 53.31 | 53.31 | 52.46 | 52.88 | 664,512 | +0.22(+0.43%) |
Nov 17, 2009 | 52.35 | 52.67 | 51.82 | 52.65 | 553,228 | -0.14(-0.27%) |
Nov 16, 2009 | 52.43 | 53.31 | 52.43 | 52.80 | 703,531 | +1.54(+3.00%) |
Nov 13, 2009 | 50.72 | 51.50 | 50.21 | 51.26 | 671,998 | +0.76(+1.51%) |
Nov 12, 2009 | 51.62 | 51.87 | 50.32 | 50.49 | 481,602 | -1.05(-2.04%) |
Nov 11, 2009 | 51.81 | 52.22 | 51.22 | 51.54 | 685,316 | +0.27(+0.52%) |
Nov 10, 2009 | 50.79 | 51.49 | 50.57 | 51.28 | 708,021 | +0.01(+0.01%) |
Nov 09, 2009 | 50.30 | 51.33 | 50.12 | 51.27 | 728,144 | +2.32(+4.75%) |
Nov 06, 2009 | 48.59 | 49.50 | 48.48 | 48.95 | 582,570 | -0.29(-0.58%) |
Nov 05, 2009 | 48.65 | 49.33 | 48.41 | 49.23 | 825,605 | +0.94(+1.95%) |
Nov 04, 2009 | 49.08 | 49.32 | 48.18 | 48.29 | 852,031 | +0.06(+0.13%) |
Nov 03, 2009 | 47.31 | 48.47 | 47.16 | 48.23 | 1,329,871 | -1.14(-2.30%) |
Nov 02, 2009 | 49.38 | 50.40 | 48.31 | 49.37 | 1,832,165 | +0.56(+1.14%) |
Oct 30, 2009 | 51.51 | 51.77 | 48.52 | 48.81 | 1,766,601 | -3.73(-7.11%) |
Oct 29, 2009 | 50.58 | 53.01 | 50.30 | 52.54 | 1,851,718 | +4.32(+8.96%) |
Oct 28, 2009 | 50.06 | 50.44 | 48.07 | 48.22 | 1,407,850 | -2.23(-4.42%) |
Oct 27, 2009 | 51.38 | 51.64 | 50.27 | 50.45 | 1,186,388 | -0.72(-1.41%) |
Oct 26, 2009 | 53.35 | 53.86 | 51.00 | 51.17 | 2,081,499 | -2.79(-5.18%) |
Oct 23, 2009 | 54.28 | 54.38 | 53.70 | 53.97 | 862,212 | -0.96(-1.75%) |
Oct 22, 2009 | 53.86 | 55.11 | 53.22 | 54.93 | 1,004,976 | +0.85(+1.56%) |
Oct 21, 2009 | 53.95 | 55.39 | 53.93 | 54.08 | 1,978,115 | -1.81(-3.24%) |
Oct 20, 2009 | 55.79 | 55.92 | 55.73 | 55.90 | 2,429,961 | -0.89(-1.56%) |
Oct 19, 2009 | 56.87 | 57.34 | 56.31 | 56.78 | 2,074,263 | +0.97(+1.73%) |
Oct 16, 2009 | 55.90 | 56.22 | 55.22 | 55.81 | 867,035 | -1.94(-3.36%) |
Oct 15, 2009 | 56.83 | 57.87 | 56.80 | 57.76 | 915,641 | +0.57(+0.99%) |
Oct 14, 2009 | 56.97 | 57.29 | 56.41 | 57.19 | 1,062,845 | +2.62(+4.79%) |
Oct 13, 2009 | 54.67 | 54.93 | 54.03 | 54.57 | 802,943 | -0.07(-0.12%) |
Oct 12, 2009 | 55.18 | 55.19 | 54.34 | 54.64 | 627,366 | +1.08(+2.02%) |
Oct 09, 2009 | 53.65 | 53.96 | 53.11 | 53.56 | 400,452 | -0.05(-0.10%) |
Oct 08, 2009 | 53.25 | 54.04 | 53.07 | 53.61 | 719,637 | +0.74(+1.40%) |
Oct 07, 2009 | 52.32 | 52.87 | 52.07 | 52.87 | 696,605 | +0.35(+0.67%) |
Oct 06, 2009 | 52.20 | 53.10 | 51.80 | 52.52 | 816,688 | +1.52(+2.98%) |
Oct 05, 2009 | 50.10 | 51.05 | 49.80 | 51.00 | 603,179 | +1.42(+2.86%) |
Oct 02, 2009 | 48.87 | 50.10 | 48.73 | 49.58 | 903,775 | -0.16(-0.33%) |
Oct 01, 2009 | 51.60 | 52.31 | 49.62 | 49.74 | 1,317,363 | -2.57(-4.91%) |
Sep 30, 2009 | 52.83 | 52.95 | 51.15 | 52.31 | 1,155,542 | -0.70(-1.32%) |
Sep 29, 2009 | 53.14 | 53.51 | 52.65 | 53.01 | 854,115 | -0.13(-0.24%) |
Sep 28, 2009 | 52.05 | 53.14 | 52.03 | 53.14 | 535,010 | +1.54(+2.98%) |
Sep 25, 2009 | 51.26 | 52.05 | 50.94 | 51.60 | 805,523 | +0.12(+0.23%) |
Sep 24, 2009 | 53.42 | 53.55 | 50.94 | 51.49 | 829,874 | -1.47(-2.78%) |
Sep 23, 2009 | 53.83 | 54.51 | 52.95 | 52.96 | 1,155,265 | +0.04(+0.08%) |
Sep 22, 2009 | 52.33 | 52.93 | 52.09 | 52.92 | 554,885 | +1.54(+3.00%) |
Sep 21, 2009 | 51.14 | 51.64 | 50.84 | 51.38 | 584,166 | -1.12(-2.14%) |
Sep 18, 2009 | 52.80 | 52.93 | 52.07 | 52.50 | 943,561 | -0.50(-0.95%) |
Sep 17, 2009 | 53.08 | 53.95 | 52.39 | 53.01 | 1,620,424 | +1.44(+2.80%) |
Sep 16, 2009 | 50.97 | 52.22 | 50.57 | 51.56 | 1,748,147 | +1.70(+3.42%) |
Sep 15, 2009 | 49.31 | 50.12 | 48.99 | 49.86 | 1,050,916 | +0.39(+0.79%) |
Sep 14, 2009 | 48.40 | 49.48 | 48.34 | 49.47 | 1,385,003 | +0.06(+0.12%) |
Sep 11, 2009 | 49.84 | 49.90 | 49.08 | 49.41 | 1,150,569 | -0.60(-1.20%) |
Sep 10, 2009 | 49.18 | 50.12 | 48.88 | 50.01 | 1,716,843 | +1.47(+3.02%) |
Sep 09, 2009 | 48.31 | 48.84 | 47.99 | 48.54 | 1,572,210 | +0.56(+1.16%) |
Sep 08, 2009 | 47.79 | 48.03 | 47.34 | 47.99 | 1,337,967 | +0.48(+1.02%) |
Sep 04, 2009 | 46.49 | 47.58 | 46.34 | 47.50 | 1,693,306 | +1.77(+3.87%) |
Sep 03, 2009 | 46.36 | 46.47 | 45.14 | 45.73 | 1,614,243 | +1.36(+3.07%) |
Sep 02, 2009 | 44.54 | 45.02 | 44.31 | 44.37 | 2,134,995 | +0.60(+1.37%) |
Sep 01, 2009 | 45.31 | 46.28 | 43.56 | 43.77 | 2,524,292 | -2.28(-4.96%) |
Aug 31, 2009 | 46.43 | 46.51 | 45.65 | 46.05 | 2,804,179 | -1.21(-2.57%) |
Aug 28, 2009 | 47.95 | 47.95 | 46.73 | 47.26 | 835,126 | -0.05(-0.12%) |
Aug 27, 2009 | 46.66 | 47.59 | 45.88 | 47.32 | 1,403,789 | -0.25(-0.52%) |
Aug 26, 2009 | 47.45 | 47.63 | 46.93 | 47.56 | 1,055,442 | -0.09(-0.19%) |
Aug 25, 2009 | 47.95 | 48.19 | 47.50 | 47.65 | 1,276,227 | +0.05(+0.10%) |
Aug 24, 2009 | 48.07 | 48.52 | 47.43 | 47.60 | 1,448,728 | +0.63(+1.35%) |
Aug 21, 2009 | 46.64 | 47.09 | 46.32 | 46.97 | 1,182,696 | +1.74(+3.86%) |
Aug 20, 2009 | 44.69 | 45.31 | 44.62 | 45.23 | 915,723 | +0.83(+1.87%) |
Aug 19, 2009 | 43.92 | 44.97 | 43.61 | 44.39 | 2,421,640 | -0.27(-0.61%) |
Aug 18, 2009 | 44.14 | 44.80 | 43.89 | 44.67 | 1,186,542 | +1.10(+2.51%) |
Aug 17, 2009 | 43.83 | 43.92 | 43.02 | 43.57 | 1,045,948 | -1.29(-2.88%) |
Aug 14, 2009 | 45.72 | 45.73 | 44.37 | 44.86 | 1,106,494 | -0.94(-2.05%) |
Aug 13, 2009 | 45.96 | 45.96 | 45.19 | 45.80 | 1,300,423 | +1.57(+3.54%) |
Aug 12, 2009 | 43.63 | 44.58 | 43.52 | 44.24 | 1,154,403 | +0.37(+0.85%) |
Aug 11, 2009 | 44.82 | 44.82 | 43.61 | 43.86 | 1,500,275 | -1.68(-3.68%) |
Aug 10, 2009 | 46.14 | 46.61 | 45.06 | 45.54 | 1,432,176 | +0.44(+0.97%) |
Aug 07, 2009 | 45.87 | 46.06 | 44.83 | 45.10 | 1,961,818 | +1.07(+2.43%) |
Aug 06, 2009 | 45.76 | 45.81 | 43.78 | 44.03 | 2,168,862 | -1.28(-2.83%) |
Aug 05, 2009 | 45.59 | 45.76 | 44.37 | 45.31 | 1,472,957 | -0.03(-0.06%) |
Aug 04, 2009 | 45.57 | 46.06 | 45.31 | 45.34 | 1,347,119 | -0.69(-1.50%) |
Aug 03, 2009 | 45.53 | 46.36 | 45.38 | 46.03 | 1,726,904 | +1.81(+4.08%) |
Jul 31, 2009 | 43.41 | 44.53 | 43.17 | 44.22 | 1,501,803 | -0.39(-0.87%) |
Jul 30, 2009 | 45.01 | 45.48 | 44.53 | 44.61 | 1,510,919 | -0.30(-0.67%) |
Jul 29, 2009 | 44.73 | 45.62 | 44.54 | 44.91 | 1,877,327 | -0.28(-0.62%) |
Jul 28, 2009 | 45.09 | 45.75 | 44.32 | 45.19 | 3,597,259 | -5.04(-10.04%) |
Jul 27, 2009 | 50.22 | 50.52 | 49.50 | 50.23 | 1,229,496 | +0.55(+1.11%) |
Jul 24, 2009 | 49.69 | 50.02 | 48.77 | 49.68 | 769,416 | +0.42(+0.84%) |
Jul 23, 2009 | 47.19 | 49.48 | 47.07 | 49.27 | 1,636,447 | +1.74(+3.66%) |
Jul 22, 2009 | 46.84 | 47.92 | 46.84 | 47.53 | 1,581,502 | -0.03(-0.06%) |
Jul 21, 2009 | 48.50 | 48.56 | 46.72 | 47.56 | 1,282,512 | -0.31(-0.64%) |
Jul 20, 2009 | 47.63 | 48.01 | 47.22 | 47.86 | 1,880,791 | +1.34(+2.89%) |
Jul 17, 2009 | 46.31 | 46.74 | 45.92 | 46.52 | 1,038,621 | -0.48(-1.03%) |
Jul 16, 2009 | 46.09 | 47.28 | 46.08 | 47.00 | 1,336,828 | +0.35(+0.74%) |
Jul 15, 2009 | 46.07 | 46.92 | 45.91 | 46.66 | 1,676,814 | +2.43(+5.48%) |
Jul 14, 2009 | 44.38 | 44.70 | 43.61 | 44.23 | 1,851,150 | -0.05(-0.11%) |
Jul 13, 2009 | 42.88 | 44.29 | 42.23 | 44.28 | 2,347,229 | +2.63(+6.32%) |
Jul 10, 2009 | 41.77 | 42.47 | 41.25 | 41.65 | 1,802,997 | -0.18(-0.44%) |
Jul 09, 2009 | 41.29 | 42.53 | 41.13 | 41.83 | 1,678,965 | +2.38(+6.05%) |
Jul 08, 2009 | 40.44 | 40.44 | 38.65 | 39.45 | 1,297,413 | -0.08(-0.21%) |
Jul 07, 2009 | 40.87 | 40.95 | 39.41 | 39.53 | 1,223,276 | -0.26(-0.65%) |
Jul 06, 2009 | 39.38 | 39.96 | 38.91 | 39.79 | 1,113,491 | +0.11(+0.27%) |
Jul 02, 2009 | 40.95 | 40.95 | 39.46 | 39.68 | 1,088,229 | -1.47(-3.58%) |
Jul 01, 2009 | 41.81 | 42.23 | 41.15 | 41.15 | 1,753,456 | -0.42(-1.00%) |
Jun 30, 2009 | 42.60 | 42.98 | 41.12 | 41.57 | 1,474,617 | -1.10(-2.59%) |
Jun 29, 2009 | 41.98 | 42.86 | 41.42 | 42.67 | 1,051,137 | +0.61(+1.46%) |
Jun 26, 2009 | 42.17 | 42.59 | 41.59 | 42.06 | 1,368,017 | +0.31(+0.73%) |
Jun 25, 2009 | 40.68 | 41.77 | 40.52 | 41.75 | 2,189,658 | +1.61(+4.02%) |
Jun 24, 2009 | 40.78 | 41.54 | 39.77 | 40.14 | 1,923,365 | +1.50(+3.88%) |
Jun 23, 2009 | 38.76 | 39.24 | 38.22 | 38.64 | 1,654,361 | +0.66(+1.74%) |
Jun 22, 2009 | 39.64 | 39.87 | 37.93 | 37.98 | 3,119,200 | -3.86(-9.22%) |
Jun 19, 2009 | 42.13 | 42.41 | 41.40 | 41.83 | 1,455,783 | -0.20(-0.47%) |
Jun 18, 2009 | 40.78 | 42.83 | 40.56 | 42.03 | 1,667,065 | +1.24(+3.04%) |
Jun 17, 2009 | 41.27 | 41.50 | 39.86 | 40.79 | 1,886,185 | -0.73(-1.76%) |
Jun 16, 2009 | 42.70 | 42.76 | 41.43 | 41.52 | 1,633,975 | -0.33(-0.80%) |
Jun 15, 2009 | 43.96 | 44.06 | 41.61 | 41.85 | 2,447,704 | -3.39(-7.50%) |
Jun 12, 2009 | 44.91 | 45.41 | 44.76 | 45.25 | 1,081,763 | -0.64(-1.40%) |
Jun 11, 2009 | 45.36 | 46.47 | 45.13 | 45.89 | 2,081,364 | +1.24(+2.78%) |
Jun 10, 2009 | 45.53 | 45.65 | 43.99 | 44.65 | 1,799,201 | -0.13(-0.29%) |
Jun 09, 2009 | 44.71 | 45.12 | 44.12 | 44.78 | 2,245,705 | -0.14(-0.32%) |
Jun 08, 2009 | 44.66 | 45.29 | 44.11 | 44.92 | 2,428,197 | -0.71(-1.55%) |
Jun 05, 2009 | 46.97 | 47.09 | 45.25 | 45.63 | 2,509,419 | -0.57(-1.24%) |
Jun 04, 2009 | 45.53 | 46.49 | 44.99 | 46.20 | 2,300,739 | +1.81(+4.07%) |
Jun 03, 2009 | 45.36 | 45.59 | 43.77 | 44.39 | 2,668,282 | -2.53(-5.39%) |
Jun 02, 2009 | 45.93 | 47.26 | 45.86 | 46.92 | 2,474,636 | -0.27(-0.58%) |
Jun 01, 2009 | 46.60 | 47.95 | 46.42 | 47.19 | 3,122,028 | +1.12(+2.44%) |
May 29, 2009 | 45.38 | 46.20 | 44.77 | 46.07 | 1,828,347 | +1.19(+2.64%) |
May 28, 2009 | 45.06 | 45.36 | 43.75 | 44.88 | 3,366,324 | +0.36(+0.81%) |
May 27, 2009 | 46.00 | 46.20 | 44.33 | 44.52 | 3,619,402 | -1.87(-4.04%) |
May 26, 2009 | 43.40 | 46.49 | 43.28 | 46.40 | 3,078,837 | +1.84(+4.13%) |
May 22, 2009 | 45.12 | 45.25 | 44.20 | 44.56 | 2,455,489 | +0.65(+1.47%) |
May 21, 2009 | 42.87 | 44.70 | 42.66 | 43.91 | 3,505,436 | +1.17(+2.74%) |
May 20, 2009 | 43.62 | 44.65 | 42.47 | 42.74 | 5,741,248 | +0.95(+2.28%) |
May 19, 2009 | 41.95 | 43.19 | 41.70 | 41.78 | 3,862,101 | +1.48(+3.67%) |
May 18, 2009 | 38.40 | 40.43 | 38.06 | 40.31 | 3,120,847 | +3.50(+9.50%) |
May 15, 2009 | 37.10 | 38.02 | 36.46 | 36.81 | 4,040,013 | +0.30(+0.82%) |
May 14, 2009 | 35.43 | 36.97 | 35.38 | 36.51 | 3,286,942 | +1.38(+3.94%) |
May 13, 2009 | 35.60 | 36.14 | 34.84 | 35.13 | 3,568,750 | -2.79(-7.37%) |
May 12, 2009 | 38.99 | 39.06 | 37.05 | 37.92 | 2,689,859 | -0.52(-1.36%) |
May 11, 2009 | 38.62 | 39.45 | 38.22 | 38.45 | 3,798,593 | -1.31(-3.29%) |
May 08, 2009 | 38.08 | 39.98 | 37.94 | 39.75 | 3,578,430 | +3.82(+10.63%) |
May 07, 2009 | 37.96 | 38.34 | 35.69 | 35.93 | 3,359,318 | -2.24(-5.87%) |
May 06, 2009 | 38.31 | 38.36 | 36.34 | 38.17 | 4,620,626 | +0.80(+2.13%) |
May 05, 2009 | 38.32 | 38.32 | 37.24 | 37.38 | 1,701,136 | -1.51(-3.89%) |
May 04, 2009 | 36.95 | 38.94 | 36.91 | 38.89 | 2,989,922 | +2.68(+7.42%) |
May 01, 2009 | 35.81 | 36.44 | 35.57 | 36.20 | 2,264,539 | +0.48(+1.34%) |
Apr 30, 2009 | 37.53 | 37.88 | 35.52 | 35.73 | 4,596,116 | -1.33(-3.59%) |
Apr 29, 2009 | 36.31 | 37.75 | 36.18 | 37.06 | 5,218,727 | +1.02(+2.82%) |
Apr 28, 2009 | 35.30 | 36.75 | 34.87 | 36.04 | 5,572,211 | -1.76(-4.67%) |
Apr 27, 2009 | 37.65 | 38.92 | 37.38 | 37.80 | 4,664,868 | -0.13(-0.34%) |
Apr 24, 2009 | 36.78 | 38.53 | 36.31 | 37.93 | 5,690,566 | +1.66(+4.58%) |
Apr 23, 2009 | 35.61 | 36.41 | 34.64 | 36.27 | 6,940,210 | +1.66(+4.78%) |
Apr 22, 2009 | 33.32 | 36.28 | 33.21 | 34.62 | 5,500,048 | +0.24(+0.69%) |
Apr 21, 2009 | 31.79 | 34.67 | 31.62 | 34.38 | 3,801,417 | +1.90(+5.85%) |
Apr 20, 2009 | 34.70 | 34.73 | 32.39 | 32.48 | 4,253,735 | -5.38(-14.22%) |
Apr 17, 2009 | 37.04 | 38.52 | 36.55 | 37.86 | 8,914,688 | +2.93(+8.39%) |
Apr 16, 2009 | 35.29 | 36.61 | 34.77 | 34.93 | 5,743,299 | +0.22(+0.63%) |
Apr 15, 2009 | 33.25 | 34.99 | 33.07 | 34.71 | 4,263,371 | +1.22(+3.64%) |
Apr 14, 2009 | 34.45 | 35.61 | 33.39 | 33.49 | 6,179,489 | -1.47(-4.21%) |
Apr 13, 2009 | 34.58 | 35.20 | 32.71 | 34.96 | 3,827,424 | +1.14(+3.39%) |
Apr 09, 2009 | 33.06 | 33.83 | 32.63 | 33.82 | 6,483,409 | +3.30(+10.81%) |
Apr 08, 2009 | 30.72 | 30.91 | 30.00 | 30.52 | 3,164,212 | +0.37(+1.22%) |
Apr 07, 2009 | 30.04 | 30.71 | 29.91 | 30.15 | 4,470,842 | -2.04(-6.33%) |
Apr 06, 2009 | 31.26 | 32.36 | 31.12 | 32.19 | 3,423,723 | -0.91(-2.76%) |
Apr 03, 2009 | 31.34 | 33.10 | 31.17 | 33.10 | 3,942,514 | +0.70(+2.17%) |
Apr 02, 2009 | 31.04 | 32.91 | 30.85 | 32.40 | 8,749,852 | +4.27(+15.17%) |
Apr 01, 2009 | 27.30 | 28.65 | 27.16 | 28.13 | 5,375,012 | +0.43(+1.57%) |
Mar 31, 2009 | 26.79 | 28.25 | 26.49 | 27.70 | 5,152,004 | +2.21(+8.69%) |
Mar 30, 2009 | 26.67 | 26.76 | 25.27 | 25.48 | 3,461,173 | -4.81(-15.88%) |
Mar 26, 2009 | 29.77 | 30.53 | 29.10 | 30.30 | 5,047,197 | +1.19(+4.07%) |
Mar 25, 2009 | 28.88 | 30.13 | 27.74 | 29.11 | 4,933,874 | -0.16(-0.53%) |
Mar 24, 2009 | 28.83 | 30.05 | 28.51 | 29.27 | 6,515,530 | -0.56(-1.87%) |
Mar 23, 2009 | 28.56 | 29.95 | 28.44 | 29.83 | 4,006,540 | +4.27(+16.69%) |
Mar 20, 2009 | 26.55 | 26.78 | 25.46 | 25.56 | 3,765,174 | -0.82(-3.10%) |
Mar 19, 2009 | 28.41 | 28.44 | 26.15 | 26.38 | 7,356,380 | +1.00(+3.95%) |
Mar 18, 2009 | 24.07 | 25.48 | 23.90 | 25.38 | 4,811,735 | +0.46(+1.86%) |
Mar 17, 2009 | 23.25 | 24.92 | 23.05 | 24.91 | 2,907,969 | +1.80(+7.78%) |
Mar 16, 2009 | 23.52 | 24.22 | 23.07 | 23.11 | 3,159,271 | +0.03(+0.15%) |
Mar 13, 2009 | 23.71 | 23.73 | 22.42 | 23.08 | 0 | -1.14(-4.73%) |
Mar 12, 2009 | 22.07 | 24.46 | 21.50 | 24.22 | 4,420,879 | +3.08(+14.57%) |
Mar 11, 2009 | 20.97 | 21.72 | 20.48 | 21.14 | 4,322,053 | +1.54(+7.86%) |
Mar 10, 2009 | 18.99 | 19.71 | 18.75 | 19.60 | 3,914,006 | +3.20(+19.48%) |
Mar 09, 2009 | 16.05 | 16.84 | 16.05 | 16.41 | 3,094,297 | +0.49(+3.08%) |
Mar 06, 2009 | 16.72 | 17.00 | 15.36 | 15.92 | 0 | -0.27(-1.68%) |
Mar 05, 2009 | 16.82 | 16.97 | 16.14 | 16.19 | 3,455,222 | -1.42(-8.09%) |
Mar 04, 2009 | 17.89 | 17.92 | 16.94 | 17.61 | 4,753,698 | +0.68(+4.02%) |
Mar 02, 2009 | 17.24 | 17.38 | 16.64 | 16.93 | 4,197,980 | -0.48(-2.78%) |
Feb 27, 2009 | 17.62 | 18.23 | 17.25 | 17.42 | 0 | -0.67(-3.69%) |
Feb 26, 2009 | 18.32 | 19.20 | 17.84 | 18.08 | 3,779,222 | +1.05(+6.16%) |
Feb 25, 2009 | 17.31 | 17.56 | 16.16 | 17.04 | 3,131,734 | -0.15(-0.87%) |
Feb 24, 2009 | 15.56 | 17.44 | 15.29 | 17.19 | 4,690,089 | +2.68(+18.52%) |
Feb 23, 2009 | 16.12 | 16.19 | 14.45 | 14.50 | 4,168,351 | -2.01(-12.18%) |
Feb 20, 2009 | 15.95 | 16.73 | 15.54 | 16.51 | 5,597,863 | -0.27(-1.62%) |
Feb 19, 2009 | 18.19 | 18.34 | 16.66 | 16.78 | 3,244,853 | -0.49(-2.84%) |
Feb 18, 2009 | 17.54 | 17.73 | 16.72 | 17.27 | 3,248,101 | +0.33(+1.97%) |
Feb 17, 2009 | 17.36 | 17.44 | 16.92 | 16.94 | 2,493,715 | -2.76(-14.01%) |
Feb 13, 2009 | 19.82 | 20.29 | 19.62 | 19.70 | 1,629,166 | -0.32(-1.60%) |
Feb 12, 2009 | 19.25 | 20.03 | 19.03 | 20.02 | 2,466,918 | +0.56(+2.87%) |
Feb 11, 2009 | 19.89 | 19.95 | 19.05 | 19.46 | 1,100,612 | +0.57(+2.99%) |
Feb 10, 2009 | 20.87 | 21.27 | 18.78 | 18.90 | 2,508,238 | -1.47(-7.20%) |
Feb 09, 2009 | 20.40 | 20.57 | 20.03 | 20.36 | 2,439,667 | +1.22(+6.37%) |
Feb 06, 2009 | 18.81 | 19.42 | 18.60 | 19.14 | 2,056,234 | +1.12(+6.24%) |
Feb 05, 2009 | 17.44 | 18.35 | 17.04 | 18.02 | 2,858,860 | -0.63(-3.36%) |
Feb 04, 2009 | 18.95 | 19.37 | 18.15 | 18.64 | 3,131,637 | +0.06(+0.33%) |
Feb 03, 2009 | 18.34 | 18.75 | 17.98 | 18.58 | 1,992,684 | +1.44(+8.39%) |
Feb 02, 2009 | 16.61 | 17.29 | 16.57 | 17.14 | 1,706,209 | -0.33(-1.91%) |
Jan 30, 2009 | 18.60 | 18.68 | 17.27 | 17.48 | 0 | -0.22(-1.27%) |
Jan 29, 2009 | 18.46 | 18.92 | 17.63 | 17.70 | 2,113,456 | -2.43(-12.08%) |
Jan 28, 2009 | 19.36 | 20.86 | 19.21 | 20.14 | 4,875,540 | +3.84(+23.59%) |
Jan 27, 2009 | 16.44 | 16.48 | 15.55 | 16.29 | 1,982,092 | +0.72(+4.59%) |
Jan 26, 2009 | 15.79 | 16.67 | 15.56 | 15.58 | 1,627,603 | +0.46(+3.07%) |
Jan 23, 2009 | 14.96 | 15.43 | 14.40 | 15.11 | 2,447,114 | -0.78(-4.93%) |
Jan 22, 2009 | 15.95 | 16.35 | 15.43 | 15.90 | 2,270,860 | -0.55(-3.32%) |
Jan 21, 2009 | 15.86 | 16.51 | 15.15 | 16.44 | 2,561,872 | +1.95(+13.45%) |
Jan 20, 2009 | 15.24 | 15.51 | 14.47 | 14.49 | 3,321,170 | -3.39(-18.94%) |
Jan 16, 2009 | 19.03 | 19.09 | 17.40 | 17.88 | 3,753,600 | -0.91(-4.82%) |
Jan 15, 2009 | 19.81 | 19.81 | 18.04 | 18.79 | 3,412,359 | -0.96(-4.87%) |
Jan 14, 2009 | 19.73 | 20.12 | 19.54 | 19.75 | 3,020,821 | -1.99(-9.15%) |
Jan 13, 2009 | 21.81 | 22.43 | 21.47 | 21.74 | 1,833,675 | -0.41(-1.85%) |
Jan 12, 2009 | 22.58 | 22.64 | 21.82 | 22.15 | 1,591,125 | +0.22(+0.99%) |
Jan 09, 2009 | 22.99 | 23.05 | 21.93 | 21.93 | 2,957,243 | -2.12(-8.81%) |
Jan 08, 2009 | 24.55 | 24.57 | 23.41 | 24.05 | 2,126,307 | -1.14(-4.52%) |
Jan 07, 2009 | 25.57 | 25.73 | 24.99 | 25.19 | 839,458 | -0.76(-2.94%) |
Jan 06, 2009 | 26.11 | 26.29 | 25.22 | 25.95 | 1,653,231 | -0.57(-2.16%) |
Jan 05, 2009 | 26.52 | 27.13 | 26.44 | 26.52 | 3,014,695 | -1.47(-5.26%) |
Jan 02, 2009 | 27.09 | 28.21 | 27.09 | 27.99 | 0 | +0.27(+0.96%) |