Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 48.84 | 48.38 | 48.38 | 48.38 | 359,500 | -0.34(-0.70%) |
Dec 30, 2009 | 47.99 | 48.86 | 47.99 | 48.72 | 397,987 | +0.60(+1.25%) |
Dec 29, 2009 | 48.00 | 48.15 | 47.82 | 48.12 | 239,877 | +0.15(+0.31%) |
Dec 28, 2009 | 48.40 | 48.65 | 47.79 | 47.97 | 333,999 | -0.23(-0.48%) |
Dec 24, 2009 | 47.89 | 48.33 | 47.73 | 48.20 | 92,646 | +0.44(+0.92%) |
Dec 23, 2009 | 47.49 | 47.90 | 46.96 | 47.76 | 565,933 | +0.37(+0.78%) |
Dec 22, 2009 | 47.16 | 47.61 | 47.15 | 47.39 | 335,592 | +0.24(+0.51%) |
Dec 21, 2009 | 46.15 | 47.58 | 46.00 | 47.15 | 722,212 | +1.08(+2.34%) |
Dec 18, 2009 | 45.41 | 46.10 | 45.08 | 46.07 | 699,282 | +1.02(+2.26%) |
Dec 17, 2009 | 45.43 | 45.93 | 44.82 | 45.05 | 509,035 | -0.52(-1.14%) |
Dec 16, 2009 | 45.20 | 46.18 | 45.14 | 45.57 | 676,844 | +0.40(+0.89%) |
Dec 15, 2009 | 45.25 | 45.61 | 44.92 | 45.17 | 513,443 | -0.46(-1.01%) |
Dec 14, 2009 | 45.72 | 45.88 | 44.90 | 45.63 | 450,075 | +0.57(+1.26%) |
Dec 11, 2009 | 45.19 | 45.48 | 44.82 | 45.06 | 318,981 | -0.06(-0.13%) |
Dec 10, 2009 | 45.32 | 45.75 | 45.03 | 45.12 | 303,702 | -0.17(-0.38%) |
Dec 09, 2009 | 44.61 | 45.33 | 44.42 | 45.29 | 486,784 | +0.54(+1.21%) |
Dec 08, 2009 | 44.48 | 45.03 | 43.97 | 44.75 | 431,921 | +0.12(+0.27%) |
Dec 07, 2009 | 45.00 | 45.42 | 44.43 | 44.63 | 601,570 | -0.32(-0.71%) |
Dec 04, 2009 | 44.16 | 45.07 | 44.13 | 44.95 | 1,000,198 | +1.29(+2.95%) |
Dec 03, 2009 | 43.70 | 44.49 | 43.56 | 43.66 | 493,968 | -0.01(-0.02%) |
Dec 02, 2009 | 43.30 | 44.00 | 43.18 | 43.67 | 519,866 | +0.20(+0.46%) |
Dec 01, 2009 | 42.58 | 43.86 | 42.23 | 43.47 | 616,179 | +1.24(+2.94%) |
Nov 30, 2009 | 42.43 | 42.43 | 41.44 | 42.23 | 925,114 | -0.37(-0.87%) |
Nov 27, 2009 | 42.22 | 42.98 | 41.83 | 42.60 | 215,568 | -0.53(-1.23%) |
Nov 25, 2009 | 43.18 | 43.28 | 42.74 | 43.13 | 187,162 | +0.13(+0.30%) |
Nov 24, 2009 | 42.79 | 43.17 | 42.55 | 43.00 | 430,446 | +0.16(+0.37%) |
Nov 23, 2009 | 42.36 | 43.24 | 42.27 | 42.84 | 395,523 | +0.62(+1.47%) |
Nov 20, 2009 | 41.73 | 42.37 | 41.56 | 42.22 | 373,867 | -0.09(-0.21%) |
Nov 19, 2009 | 43.09 | 43.13 | 41.50 | 42.31 | 909,642 | -1.36(-3.11%) |
Nov 18, 2009 | 44.00 | 44.00 | 43.25 | 43.67 | 383,373 | -0.42(-0.95%) |
Nov 17, 2009 | 44.00 | 44.24 | 43.70 | 44.09 | 361,102 | +0.00(+0.00%) |
Nov 16, 2009 | 43.26 | 44.42 | 43.10 | 44.09 | 611,189 | +0.83(+1.92%) |
Nov 13, 2009 | 42.92 | 43.45 | 42.64 | 43.26 | 454,336 | +0.58(+1.36%) |
Nov 12, 2009 | 43.44 | 43.71 | 42.65 | 42.68 | 532,982 | -0.55(-1.27%) |
Nov 11, 2009 | 43.55 | 44.04 | 42.85 | 43.23 | 833,863 | +0.05(+0.12%) |
Nov 10, 2009 | 42.68 | 43.47 | 42.61 | 43.18 | 1,008,937 | +0.21(+0.49%) |
Nov 09, 2009 | 42.40 | 43.30 | 42.18 | 42.97 | 889,046 | +1.07(+2.55%) |
Nov 06, 2009 | 41.72 | 42.37 | 41.63 | 41.90 | 619,103 | -0.09(-0.21%) |
Nov 05, 2009 | 41.68 | 42.47 | 41.33 | 41.99 | 1,030,988 | +0.57(+1.38%) |
Nov 04, 2009 | 42.01 | 42.76 | 41.38 | 41.42 | 1,497,800 | -0.17(-0.41%) |
Nov 03, 2009 | 41.58 | 41.73 | 40.89 | 41.59 | 1,289,001 | -0.33(-0.79%) |
Nov 02, 2009 | 41.77 | 42.49 | 41.43 | 41.92 | 931,309 | +0.02(+0.05%) |
Oct 30, 2009 | 41.57 | 42.24 | 41.44 | 41.90 | 1,467,884 | +0.22(+0.53%) |
Oct 29, 2009 | 41.44 | 42.10 | 41.05 | 41.68 | 1,151,697 | +0.63(+1.53%) |
Oct 28, 2009 | 41.34 | 42.91 | 40.56 | 41.05 | 2,609,560 | -0.33(-0.80%) |
Oct 27, 2009 | 42.26 | 42.49 | 41.32 | 41.38 | 917,706 | -0.71(-1.69%) |
Oct 26, 2009 | 42.03 | 42.79 | 41.50 | 42.09 | 547,649 | +0.00(+0.00%) |
Oct 23, 2009 | 42.16 | 42.95 | 41.84 | 42.09 | 1,119,904 | -0.71(-1.66%) |
Oct 22, 2009 | 43.50 | 43.50 | 42.50 | 42.80 | 1,348,630 | -0.70(-1.61%) |
Oct 21, 2009 | 44.41 | 45.06 | 43.45 | 43.50 | 834,695 | -1.06(-2.38%) |
Oct 20, 2009 | 44.37 | 45.39 | 44.34 | 44.56 | 388,169 | -0.25(-0.56%) |
Oct 19, 2009 | 44.59 | 45.17 | 44.03 | 44.81 | 623,974 | +0.40(+0.90%) |
Oct 16, 2009 | 45.78 | 45.86 | 44.18 | 44.41 | 1,008,621 | -1.79(-3.87%) |
Oct 15, 2009 | 47.36 | 47.48 | 45.60 | 46.20 | 879,914 | -1.57(-3.29%) |
Oct 14, 2009 | 46.87 | 47.92 | 46.35 | 47.77 | 1,265,649 | +1.47(+3.17%) |
Oct 13, 2009 | 46.45 | 47.00 | 46.00 | 46.30 | 791,416 | -0.11(-0.24%) |
Oct 12, 2009 | 46.95 | 47.00 | 45.71 | 46.41 | 595,051 | +0.56(+1.22%) |
Oct 09, 2009 | 44.45 | 45.90 | 44.35 | 45.85 | 1,101,449 | +1.28(+2.87%) |
Oct 08, 2009 | 44.92 | 45.27 | 44.34 | 44.57 | 1,372,826 | +0.01(+0.02%) |
Oct 07, 2009 | 45.23 | 45.52 | 44.39 | 44.56 | 527,560 | -0.90(-1.98%) |
Oct 06, 2009 | 45.15 | 45.70 | 44.91 | 45.46 | 1,072,038 | +0.79(+1.77%) |
Oct 05, 2009 | 43.39 | 44.74 | 42.44 | 44.67 | 897,834 | +1.54(+3.57%) |
Oct 02, 2009 | 44.10 | 44.68 | 43.12 | 43.13 | 990,192 | -1.39(-3.12%) |
Oct 01, 2009 | 46.10 | 46.26 | 44.28 | 44.52 | 1,633,003 | -1.84(-3.97%) |
Sep 30, 2009 | 46.25 | 47.05 | 45.57 | 46.36 | 364,533 | +0.29(+0.63%) |
Sep 29, 2009 | 46.63 | 46.96 | 45.90 | 46.07 | 248,772 | -0.42(-0.90%) |
Sep 28, 2009 | 45.79 | 46.88 | 45.79 | 46.49 | 421,200 | +1.00(+2.20%) |
Sep 25, 2009 | 45.51 | 45.87 | 45.11 | 45.49 | 534,588 | +0.01(+0.02%) |
Sep 24, 2009 | 46.98 | 47.08 | 45.03 | 45.48 | 999,445 | -1.35(-2.88%) |
Sep 23, 2009 | 47.20 | 47.77 | 46.79 | 46.83 | 672,302 | -0.46(-0.97%) |
Sep 22, 2009 | 47.88 | 47.89 | 47.10 | 47.29 | 711,160 | -0.11(-0.23%) |
Sep 21, 2009 | 46.78 | 47.61 | 46.56 | 47.40 | 1,369,102 | +0.75(+1.61%) |
Sep 18, 2009 | 47.35 | 47.70 | 46.15 | 46.65 | 899,151 | -0.47(-1.00%) |
Sep 17, 2009 | 47.50 | 48.50 | 47.10 | 47.12 | 779,041 | -0.42(-0.88%) |
Sep 16, 2009 | 48.59 | 49.00 | 46.13 | 47.54 | 2,124,344 | -0.42(-0.88%) |
Sep 15, 2009 | 47.77 | 48.64 | 47.77 | 47.96 | 553,244 | -0.05(-0.10%) |
Sep 14, 2009 | 47.54 | 48.05 | 47.35 | 48.01 | 564,187 | +0.43(+0.90%) |
Sep 11, 2009 | 48.58 | 48.63 | 47.29 | 47.58 | 719,368 | -1.07(-2.20%) |
Sep 10, 2009 | 48.42 | 48.89 | 48.18 | 48.65 | 766,529 | +0.12(+0.25%) |
Sep 09, 2009 | 48.51 | 49.08 | 47.88 | 48.53 | 1,356,014 | -0.29(-0.59%) |
Sep 08, 2009 | 46.98 | 48.84 | 46.88 | 48.82 | 1,778,095 | +2.08(+4.45%) |
Sep 04, 2009 | 45.66 | 46.77 | 45.10 | 46.74 | 545,269 | +1.30(+2.86%) |
Sep 03, 2009 | 44.96 | 45.47 | 44.67 | 45.44 | 720,733 | +0.79(+1.77%) |
Sep 02, 2009 | 44.21 | 45.23 | 43.91 | 44.65 | 942,827 | +0.48(+1.09%) |
Sep 01, 2009 | 44.67 | 46.20 | 43.94 | 44.17 | 1,254,167 | -0.89(-1.98%) |
Aug 31, 2009 | 44.64 | 45.38 | 43.87 | 45.06 | 1,305,109 | +0.40(+0.90%) |
Aug 28, 2009 | 43.51 | 45.39 | 43.43 | 44.66 | 2,738,674 | +1.65(+3.84%) |
Aug 27, 2009 | 42.50 | 43.14 | 42.15 | 43.01 | 981,269 | +0.42(+0.99%) |
Aug 26, 2009 | 42.44 | 43.01 | 42.35 | 42.59 | 1,088,271 | -0.09(-0.21%) |
Aug 25, 2009 | 42.84 | 43.30 | 42.35 | 42.68 | 368,721 | +0.12(+0.28%) |
Aug 24, 2009 | 42.87 | 43.29 | 42.45 | 42.56 | 389,353 | -0.35(-0.82%) |
Aug 21, 2009 | 42.06 | 43.03 | 41.66 | 42.91 | 448,319 | +1.15(+2.75%) |
Aug 20, 2009 | 41.32 | 41.92 | 41.08 | 41.76 | 453,449 | +0.26(+0.63%) |
Aug 19, 2009 | 41.16 | 41.56 | 40.75 | 41.50 | 266,630 | -0.09(-0.22%) |
Aug 18, 2009 | 40.87 | 41.63 | 40.77 | 41.59 | 375,632 | +0.77(+1.89%) |
Aug 17, 2009 | 40.70 | 41.20 | 40.59 | 40.82 | 404,242 | -0.61(-1.47%) |
Aug 14, 2009 | 41.84 | 42.01 | 40.84 | 41.43 | 845,708 | -0.71(-1.68%) |
Aug 13, 2009 | 41.63 | 42.19 | 41.00 | 42.14 | 807,244 | +0.88(+2.13%) |
Aug 12, 2009 | 40.96 | 41.64 | 40.77 | 41.26 | 588,377 | +0.43(+1.05%) |
Aug 11, 2009 | 41.06 | 41.38 | 40.12 | 40.83 | 641,532 | -0.43(-1.04%) |
Aug 10, 2009 | 41.44 | 41.74 | 40.83 | 41.26 | 312,655 | -0.18(-0.43%) |
Aug 07, 2009 | 41.12 | 41.85 | 40.79 | 41.44 | 534,586 | +0.57(+1.39%) |
Aug 06, 2009 | 41.79 | 42.56 | 40.80 | 40.87 | 595,010 | -1.09(-2.60%) |
Aug 05, 2009 | 42.80 | 42.98 | 41.63 | 41.96 | 473,460 | -0.91(-2.12%) |
Aug 04, 2009 | 42.75 | 43.68 | 42.70 | 42.87 | 584,398 | -0.34(-0.79%) |
Aug 03, 2009 | 42.76 | 43.25 | 42.28 | 43.21 | 707,466 | +0.38(+0.89%) |
Jul 31, 2009 | 42.40 | 43.19 | 42.00 | 42.83 | 753,056 | +0.41(+0.97%) |
Jul 30, 2009 | 43.02 | 43.38 | 42.29 | 42.42 | 1,026,700 | -0.43(-1.00%) |
Jul 29, 2009 | 39.39 | 43.26 | 39.30 | 42.85 | 3,067,822 | +3.04(+7.64%) |
Jul 28, 2009 | 39.47 | 40.05 | 39.36 | 39.81 | 1,194,141 | +0.20(+0.50%) |
Jul 27, 2009 | 39.85 | 40.17 | 38.52 | 39.61 | 778,980 | -0.34(-0.85%) |
Jul 24, 2009 | 39.83 | 40.01 | 38.65 | 39.95 | 920,204 | -0.35(-0.87%) |
Jul 23, 2009 | 40.11 | 40.97 | 39.62 | 40.30 | 1,324,544 | +0.15(+0.37%) |
Jul 22, 2009 | 39.00 | 40.73 | 38.79 | 40.15 | 1,431,425 | +1.07(+2.74%) |
Jul 21, 2009 | 39.26 | 39.33 | 38.22 | 39.08 | 645,758 | -0.13(-0.33%) |
Jul 20, 2009 | 39.35 | 39.73 | 38.67 | 39.21 | 615,880 | -0.16(-0.41%) |
Jul 17, 2009 | 39.13 | 39.38 | 38.54 | 39.37 | 612,693 | +0.24(+0.61%) |
Jul 16, 2009 | 38.38 | 39.30 | 37.94 | 39.13 | 910,548 | +0.48(+1.24%) |
Jul 15, 2009 | 38.08 | 38.78 | 37.80 | 38.65 | 947,660 | +1.20(+3.20%) |
Jul 14, 2009 | 36.91 | 37.71 | 36.76 | 37.45 | 952,740 | +0.25(+0.67%) |
Jul 13, 2009 | 36.18 | 37.20 | 35.42 | 37.20 | 865,243 | +0.73(+2.00%) |
Jul 10, 2009 | 35.87 | 36.86 | 35.80 | 36.47 | 809,215 | +0.33(+0.91%) |
Jul 09, 2009 | 35.27 | 36.21 | 35.27 | 36.14 | 1,479,528 | +0.96(+2.73%) |
Jul 08, 2009 | 36.15 | 36.15 | 34.59 | 35.18 | 1,234,167 | -0.85(-2.36%) |
Jul 07, 2009 | 36.61 | 37.24 | 35.97 | 36.03 | 692,898 | -0.70(-1.91%) |
Jul 06, 2009 | 37.92 | 37.98 | 36.05 | 36.73 | 1,147,800 | -1.26(-3.32%) |
Jul 02, 2009 | 38.14 | 38.67 | 37.60 | 37.99 | 798,966 | -0.34(-0.89%) |
Jul 01, 2009 | 38.30 | 39.29 | 38.25 | 38.33 | 939,798 | +0.35(+0.92%) |
Jun 30, 2009 | 38.30 | 39.00 | 37.42 | 37.98 | 945,947 | -0.23(-0.60%) |
Jun 29, 2009 | 38.95 | 39.01 | 38.11 | 38.21 | 748,430 | -0.54(-1.39%) |
Jun 26, 2009 | 38.37 | 39.27 | 38.25 | 38.75 | 705,657 | +0.12(+0.31%) |
Jun 25, 2009 | 38.60 | 38.81 | 37.94 | 38.63 | 1,001,120 | +0.87(+2.30%) |
Jun 24, 2009 | 37.34 | 38.56 | 37.14 | 37.76 | 1,069,706 | +0.99(+2.69%) |
Jun 23, 2009 | 36.73 | 37.14 | 36.41 | 36.77 | 1,395,326 | +0.17(+0.46%) |
Jun 22, 2009 | 37.14 | 37.50 | 36.59 | 36.60 | 1,066,096 | -0.67(-1.80%) |
Jun 19, 2009 | 36.81 | 37.61 | 36.81 | 37.27 | 1,011,543 | +0.72(+1.97%) |
Jun 18, 2009 | 37.50 | 37.90 | 36.41 | 36.55 | 1,716,738 | -1.14(-3.02%) |
Jun 17, 2009 | 38.28 | 38.49 | 35.66 | 37.69 | 3,139,520 | -0.23(-0.61%) |
Jun 16, 2009 | 38.33 | 38.71 | 37.68 | 37.92 | 917,066 | -0.07(-0.18%) |
Jun 15, 2009 | 38.44 | 38.87 | 37.13 | 37.99 | 880,005 | +0.13(+0.34%) |
Jun 12, 2009 | 37.99 | 37.99 | 36.98 | 37.86 | 652,113 | -0.41(-1.07%) |
Jun 11, 2009 | 38.05 | 38.77 | 37.70 | 38.27 | 611,902 | +0.22(+0.58%) |
Jun 10, 2009 | 38.46 | 39.15 | 37.28 | 38.05 | 1,082,610 | +0.26(+0.69%) |
Jun 09, 2009 | 35.92 | 38.47 | 35.92 | 37.79 | 1,569,089 | +1.75(+4.86%) |
Jun 08, 2009 | 35.44 | 36.28 | 34.91 | 36.04 | 850,581 | +0.53(+1.49%) |
Jun 05, 2009 | 35.96 | 36.00 | 35.12 | 35.51 | 775,616 | -0.27(-0.75%) |
Jun 04, 2009 | 35.08 | 35.93 | 34.92 | 35.78 | 920,405 | +0.58(+1.65%) |
Jun 03, 2009 | 34.85 | 35.59 | 34.33 | 35.20 | 1,292,739 | +0.32(+0.92%) |
Jun 02, 2009 | 35.14 | 35.50 | 34.66 | 34.88 | 1,031,248 | -0.45(-1.27%) |
Jun 01, 2009 | 33.74 | 35.65 | 33.74 | 35.33 | 1,320,995 | +1.71(+5.09%) |
May 29, 2009 | 33.37 | 34.09 | 32.94 | 33.62 | 983,352 | +0.22(+0.66%) |
May 28, 2009 | 33.37 | 33.57 | 32.45 | 33.40 | 578,544 | +0.24(+0.72%) |
May 27, 2009 | 33.33 | 34.01 | 33.01 | 33.16 | 811,298 | -0.22(-0.66%) |
May 26, 2009 | 32.09 | 33.58 | 31.91 | 33.38 | 1,147,810 | +1.94(+6.17%) |
May 22, 2009 | 31.30 | 31.80 | 30.88 | 31.44 | 608,704 | +0.14(+0.45%) |
May 21, 2009 | 31.13 | 31.36 | 30.68 | 31.30 | 938,979 | -0.06(-0.19%) |
May 20, 2009 | 31.92 | 32.52 | 31.14 | 31.36 | 974,720 | -0.05(-0.16%) |
May 19, 2009 | 31.14 | 31.77 | 30.69 | 31.41 | 975,854 | +0.31(+1.00%) |
May 18, 2009 | 30.23 | 31.14 | 30.07 | 31.10 | 1,228,768 | +0.99(+3.29%) |
May 15, 2009 | 29.93 | 30.94 | 29.68 | 30.11 | 1,361,980 | +0.21(+0.70%) |
May 14, 2009 | 29.49 | 30.15 | 29.38 | 29.90 | 970,679 | +0.45(+1.53%) |
May 13, 2009 | 29.77 | 29.92 | 29.23 | 29.45 | 904,909 | -0.40(-1.34%) |
May 12, 2009 | 30.81 | 30.98 | 29.40 | 29.85 | 1,268,430 | -0.67(-2.20%) |
May 11, 2009 | 30.94 | 31.07 | 30.38 | 30.52 | 1,464,224 | -0.62(-1.99%) |
May 08, 2009 | 32.25 | 32.43 | 30.81 | 31.14 | 1,293,046 | -0.91(-2.84%) |
May 07, 2009 | 33.86 | 33.93 | 31.80 | 32.05 | 1,272,412 | -1.51(-4.50%) |
May 06, 2009 | 34.42 | 34.50 | 33.25 | 33.56 | 922,680 | -0.64(-1.87%) |
May 05, 2009 | 34.48 | 34.48 | 33.38 | 34.20 | 1,254,584 | -0.12(-0.35%) |
May 04, 2009 | 33.42 | 34.75 | 33.30 | 34.32 | 1,433,071 | +0.71(+2.11%) |
May 01, 2009 | 33.09 | 33.85 | 33.00 | 33.61 | 889,180 | +0.35(+1.05%) |
Apr 30, 2009 | 33.83 | 33.92 | 32.49 | 33.26 | 1,899,980 | -0.04(-0.12%) |
Apr 29, 2009 | 32.41 | 33.91 | 31.00 | 33.30 | 4,126,297 | +4.28(+14.75%) |
Apr 28, 2009 | 28.31 | 29.29 | 28.02 | 29.02 | 1,177,648 | +0.57(+2.00%) |
Apr 27, 2009 | 28.25 | 29.09 | 28.06 | 28.45 | 481,552 | -0.22(-0.77%) |
Apr 24, 2009 | 27.84 | 28.84 | 27.17 | 28.67 | 776,473 | +0.83(+2.98%) |
Apr 23, 2009 | 28.49 | 28.49 | 27.02 | 27.84 | 1,129,918 | -0.61(-2.14%) |
Apr 22, 2009 | 27.29 | 28.89 | 26.96 | 28.45 | 763,098 | +0.87(+3.15%) |
Apr 21, 2009 | 27.48 | 28.09 | 26.90 | 27.58 | 719,484 | +0.06(+0.22%) |
Apr 20, 2009 | 28.01 | 28.23 | 27.18 | 27.52 | 763,578 | -1.01(-3.54%) |
Apr 17, 2009 | 28.19 | 28.81 | 27.93 | 28.53 | 755,499 | +0.38(+1.35%) |
Apr 16, 2009 | 27.61 | 28.22 | 27.27 | 28.15 | 521,180 | +0.88(+3.23%) |
Apr 15, 2009 | 26.48 | 27.41 | 26.41 | 27.27 | 1,098,841 | -0.82(-2.92%) |
Apr 14, 2009 | 28.06 | 28.54 | 27.67 | 28.09 | 409,911 | -0.17(-0.60%) |
Apr 13, 2009 | 28.48 | 28.48 | 27.44 | 28.26 | 600,880 | -0.27(-0.95%) |
Apr 09, 2009 | 27.44 | 28.87 | 27.41 | 28.53 | 934,191 | +1.37(+5.04%) |
Apr 08, 2009 | 26.72 | 27.32 | 26.56 | 27.16 | 674,184 | +0.78(+2.96%) |
Apr 07, 2009 | 26.82 | 26.91 | 26.19 | 26.38 | 846,959 | -0.73(-2.69%) |
Apr 06, 2009 | 27.85 | 27.85 | 26.70 | 27.11 | 697,928 | -0.73(-2.62%) |
Apr 03, 2009 | 27.71 | 27.86 | 27.04 | 27.84 | 665,742 | +0.21(+0.76%) |
Apr 02, 2009 | 26.81 | 28.05 | 26.81 | 27.63 | 887,004 | +1.04(+3.91%) |
Apr 01, 2009 | 26.24 | 26.65 | 25.80 | 26.59 | 921,807 | +0.19(+0.72%) |
Mar 31, 2009 | 26.82 | 27.06 | 26.40 | 26.40 | 590,252 | -0.01(-0.04%) |
Mar 30, 2009 | 26.68 | 26.85 | 25.89 | 26.41 | 789,896 | -1.27(-4.59%) |
Mar 26, 2009 | 26.83 | 27.74 | 26.52 | 27.68 | 1,076,482 | +1.29(+4.89%) |
Mar 25, 2009 | 25.94 | 27.07 | 25.79 | 26.39 | 1,338,737 | -0.72(-2.66%) |
Mar 24, 2009 | 27.45 | 27.52 | 26.49 | 27.11 | 964,140 | -0.63(-2.27%) |
Mar 23, 2009 | 26.90 | 27.74 | 26.88 | 27.74 | 1,014,899 | +0.82(+3.05%) |
Mar 20, 2009 | 27.75 | 28.13 | 26.39 | 26.92 | 1,515,084 | -1.00(-3.58%) |
Mar 19, 2009 | 27.57 | 28.03 | 27.28 | 27.92 | 1,399,811 | +0.59(+2.16%) |
Mar 18, 2009 | 25.95 | 27.52 | 25.33 | 27.33 | 1,136,392 | +1.41(+5.44%) |
Mar 17, 2009 | 25.25 | 26.00 | 24.75 | 25.92 | 542,800 | +0.84(+3.35%) |
Mar 16, 2009 | 25.27 | 25.86 | 24.83 | 25.08 | 829,810 | -0.84(-3.24%) |
Mar 13, 2009 | 26.22 | 26.22 | 25.62 | 25.92 | 772,287 | -0.22(-0.84%) |
Mar 12, 2009 | 25.00 | 26.27 | 24.91 | 26.14 | 1,065,821 | +1.05(+4.18%) |
Mar 11, 2009 | 23.94 | 25.40 | 23.77 | 25.09 | 1,426,697 | +1.15(+4.80%) |
Mar 10, 2009 | 22.10 | 24.05 | 22.06 | 23.94 | 995,594 | +2.03(+9.27%) |
Mar 09, 2009 | 21.86 | 22.54 | 21.42 | 21.91 | 748,757 | +0.11(+0.50%) |
Mar 06, 2009 | 21.82 | 22.31 | 21.40 | 21.80 | 1,406,149 | +0.11(+0.51%) |
Mar 05, 2009 | 21.61 | 22.39 | 21.61 | 21.69 | 679,600 | -0.39(-1.77%) |
Mar 04, 2009 | 21.34 | 22.41 | 21.33 | 22.08 | 579,379 | +1.57(+7.65%) |
Mar 02, 2009 | 21.45 | 21.65 | 20.40 | 20.51 | 426,884 | -1.39(-6.35%) |
Feb 27, 2009 | 21.51 | 22.48 | 21.39 | 21.90 | 568,402 | +0.11(+0.50%) |
Feb 26, 2009 | 22.42 | 23.04 | 21.68 | 21.79 | 499,032 | -0.48(-2.16%) |
Feb 25, 2009 | 22.08 | 22.73 | 21.82 | 22.27 | 646,819 | +0.01(+0.04%) |
Feb 24, 2009 | 21.36 | 22.36 | 21.29 | 22.26 | 824,635 | +0.99(+4.65%) |
Feb 23, 2009 | 22.33 | 22.33 | 21.22 | 21.27 | 733,970 | -0.88(-3.97%) |
Feb 20, 2009 | 21.81 | 22.40 | 21.67 | 22.15 | 816,794 | +0.11(+0.50%) |
Feb 19, 2009 | 22.93 | 22.96 | 21.93 | 22.04 | 858,980 | -0.69(-3.04%) |
Feb 18, 2009 | 22.94 | 23.16 | 22.31 | 22.73 | 791,325 | -0.23(-1.00%) |
Feb 17, 2009 | 24.50 | 24.50 | 22.86 | 22.96 | 1,346,866 | -1.84(-7.42%) |
Feb 13, 2009 | 24.40 | 25.45 | 24.26 | 24.80 | 841,949 | +0.35(+1.43%) |
Feb 12, 2009 | 23.89 | 24.55 | 23.50 | 24.45 | 1,045,023 | +0.70(+2.95%) |
Feb 11, 2009 | 24.16 | 24.57 | 23.37 | 23.75 | 848,406 | -0.39(-1.62%) |
Feb 10, 2009 | 24.78 | 25.32 | 23.85 | 24.14 | 1,191,922 | -0.95(-3.79%) |
Feb 09, 2009 | 25.68 | 25.68 | 24.56 | 25.09 | 733,985 | -0.56(-2.18%) |
Feb 06, 2009 | 24.33 | 25.74 | 24.33 | 25.65 | 1,269,694 | +1.51(+6.26%) |
Feb 05, 2009 | 23.39 | 24.75 | 23.22 | 24.14 | 930,646 | +0.66(+2.81%) |
Feb 04, 2009 | 22.87 | 24.60 | 22.70 | 23.48 | 1,745,380 | +0.39(+1.69%) |
Feb 03, 2009 | 23.15 | 23.53 | 22.68 | 23.09 | 2,067,932 | -0.07(-0.30%) |
Feb 02, 2009 | 22.65 | 23.34 | 22.55 | 23.16 | 1,052,704 | +0.13(+0.56%) |
Jan 30, 2009 | 23.88 | 24.10 | 22.86 | 23.03 | 989,530 | -0.57(-2.42%) |
Jan 29, 2009 | 24.58 | 24.58 | 23.53 | 23.60 | 567,232 | -1.20(-4.84%) |
Jan 28, 2009 | 24.55 | 25.08 | 24.49 | 24.80 | 771,715 | +0.44(+1.81%) |
Jan 27, 2009 | 23.80 | 24.52 | 23.75 | 24.36 | 723,766 | +0.53(+2.22%) |
Jan 26, 2009 | 23.49 | 24.59 | 23.46 | 23.83 | 625,021 | +0.34(+1.45%) |
Jan 23, 2009 | 22.24 | 23.94 | 22.18 | 23.49 | 811,832 | +0.89(+3.94%) |
Jan 22, 2009 | 22.28 | 22.99 | 22.00 | 22.60 | 728,262 | -0.06(-0.26%) |
Jan 21, 2009 | 22.23 | 22.70 | 21.71 | 22.66 | 809,871 | +0.76(+3.47%) |
Jan 20, 2009 | 23.06 | 23.34 | 21.79 | 21.90 | 912,413 | -1.24(-5.36%) |
Jan 16, 2009 | 23.07 | 23.44 | 22.46 | 23.14 | 745,673 | +0.15(+0.65%) |
Jan 15, 2009 | 22.54 | 23.13 | 22.09 | 22.99 | 696,653 | +0.44(+1.95%) |
Jan 14, 2009 | 23.43 | 23.46 | 22.35 | 22.55 | 902,242 | -1.09(-4.61%) |
Jan 13, 2009 | 23.41 | 24.42 | 23.15 | 23.64 | 1,104,757 | +0.15(+0.64%) |
Jan 12, 2009 | 23.59 | 23.76 | 23.13 | 23.49 | 829,036 | -0.16(-0.68%) |
Jan 09, 2009 | 24.62 | 24.73 | 23.18 | 23.65 | 687,272 | -0.90(-3.67%) |
Jan 08, 2009 | 24.13 | 24.63 | 23.34 | 24.55 | 1,106,412 | +0.30(+1.24%) |
Jan 07, 2009 | 26.08 | 26.09 | 23.58 | 24.25 | 1,594,994 | -2.05(-7.79%) |
Jan 06, 2009 | 25.47 | 26.57 | 25.29 | 26.30 | 849,754 | +0.91(+3.58%) |
Jan 05, 2009 | 25.37 | 26.00 | 25.03 | 25.39 | 867,648 | -0.17(-0.67%) |