Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 26.62 | 26.16 | 26.16 | 26.16 | 601,490 | -0.44(-1.66%) |
Dec 30, 2009 | 26.59 | 26.80 | 26.52 | 26.60 | 375,439 | -0.08(-0.29%) |
Dec 29, 2009 | 26.61 | 26.69 | 26.56 | 26.68 | 372,387 | +0.14(+0.51%) |
Dec 28, 2009 | 26.59 | 26.72 | 26.47 | 26.54 | 374,031 | -0.04(-0.16%) |
Dec 24, 2009 | 26.50 | 26.62 | 26.44 | 26.58 | 187,423 | +0.11(+0.42%) |
Dec 23, 2009 | 26.54 | 26.75 | 26.41 | 26.47 | 591,394 | -0.08(-0.32%) |
Dec 22, 2009 | 26.19 | 26.56 | 26.08 | 26.56 | 902,783 | +0.43(+1.65%) |
Dec 21, 2009 | 25.97 | 26.23 | 25.97 | 26.13 | 837,770 | +0.34(+1.31%) |
Dec 18, 2009 | 25.64 | 25.83 | 25.60 | 25.79 | 1,186,529 | +0.25(+0.96%) |
Dec 17, 2009 | 25.73 | 25.75 | 25.53 | 25.54 | 653,620 | -0.37(-1.44%) |
Dec 16, 2009 | 25.80 | 25.97 | 25.71 | 25.91 | 703,277 | +0.17(+0.66%) |
Dec 15, 2009 | 25.86 | 25.90 | 25.71 | 25.75 | 601,231 | -0.16(-0.62%) |
Dec 14, 2009 | 25.84 | 25.99 | 25.78 | 25.91 | 585,025 | +0.28(+1.09%) |
Dec 11, 2009 | 25.55 | 25.69 | 25.53 | 25.63 | 787,450 | +0.14(+0.53%) |
Dec 10, 2009 | 25.44 | 25.62 | 25.36 | 25.49 | 991,463 | +0.13(+0.50%) |
Dec 09, 2009 | 25.36 | 25.57 | 25.19 | 25.36 | 952,833 | +0.03(+0.13%) |
Dec 08, 2009 | 25.48 | 25.54 | 25.24 | 25.33 | 621,113 | -0.23(-0.89%) |
Dec 07, 2009 | 25.40 | 25.83 | 25.38 | 25.56 | 1,601,974 | +0.17(+0.67%) |
Dec 04, 2009 | 25.20 | 25.50 | 25.05 | 25.39 | 1,447,773 | +0.41(+1.63%) |
Dec 03, 2009 | 24.92 | 25.19 | 24.72 | 24.98 | 1,434,390 | +0.04(+0.17%) |
Dec 02, 2009 | 24.77 | 25.01 | 24.72 | 24.94 | 902,957 | +0.19(+0.79%) |
Dec 01, 2009 | 24.45 | 24.79 | 24.40 | 24.75 | 1,152,590 | +0.48(+1.99%) |
Nov 30, 2009 | 24.38 | 24.38 | 24.10 | 24.26 | 1,216,427 | -0.14(-0.59%) |
Nov 27, 2009 | 24.43 | 24.64 | 24.31 | 24.41 | 474,706 | -0.62(-2.47%) |
Nov 25, 2009 | 25.01 | 25.07 | 24.85 | 25.03 | 664,105 | +0.11(+0.44%) |
Nov 24, 2009 | 24.84 | 25.02 | 24.72 | 24.92 | 1,048,188 | +0.11(+0.44%) |
Nov 23, 2009 | 24.89 | 24.98 | 24.70 | 24.81 | 747,071 | +0.43(+1.77%) |
Nov 20, 2009 | 24.42 | 24.56 | 24.23 | 24.37 | 842,845 | -0.03(-0.14%) |
Nov 19, 2009 | 24.53 | 24.57 | 24.18 | 24.41 | 1,181,506 | -0.23(-0.93%) |
Nov 18, 2009 | 24.78 | 24.80 | 24.57 | 24.64 | 510,346 | -0.16(-0.65%) |
Nov 17, 2009 | 24.89 | 24.89 | 24.65 | 24.80 | 474,634 | -0.08(-0.31%) |
Nov 16, 2009 | 24.75 | 24.90 | 24.63 | 24.87 | 823,994 | +0.22(+0.89%) |
Nov 13, 2009 | 24.53 | 24.70 | 24.42 | 24.65 | 961,590 | +0.09(+0.38%) |
Nov 12, 2009 | 24.70 | 24.83 | 24.48 | 24.56 | 1,448,485 | -0.10(-0.41%) |
Nov 11, 2009 | 24.77 | 24.77 | 24.56 | 24.66 | 1,122,547 | +0.01(+0.03%) |
Nov 10, 2009 | 24.56 | 24.75 | 24.56 | 24.65 | 1,440,932 | -0.03(-0.14%) |
Nov 09, 2009 | 24.21 | 24.69 | 24.09 | 24.69 | 984,170 | +0.55(+2.28%) |
Nov 06, 2009 | 24.06 | 24.20 | 23.85 | 24.14 | 1,283,339 | -0.03(-0.11%) |
Nov 05, 2009 | 23.48 | 24.16 | 23.39 | 24.16 | 1,366,960 | +0.75(+3.18%) |
Nov 04, 2009 | 23.44 | 23.91 | 23.35 | 23.42 | 1,333,493 | +0.08(+0.36%) |
Nov 03, 2009 | 23.38 | 23.43 | 23.18 | 23.33 | 1,587,280 | -0.08(-0.33%) |
Nov 02, 2009 | 23.21 | 23.58 | 23.04 | 23.41 | 2,023,518 | +0.22(+0.95%) |
Oct 30, 2009 | 23.65 | 23.66 | 23.13 | 23.19 | 2,016,437 | -0.51(-2.14%) |
Oct 29, 2009 | 23.54 | 23.71 | 23.29 | 23.70 | 1,420,905 | +0.27(+1.16%) |
Oct 28, 2009 | 23.86 | 24.03 | 23.41 | 23.43 | 2,192,600 | -0.43(-1.81%) |
Oct 27, 2009 | 24.26 | 24.26 | 23.73 | 23.86 | 1,618,460 | -0.33(-1.37%) |
Oct 26, 2009 | 24.48 | 24.60 | 24.13 | 24.19 | 1,874,633 | -0.29(-1.18%) |
Oct 23, 2009 | 24.42 | 24.56 | 24.29 | 24.48 | 2,174,357 | +0.23(+0.94%) |
Oct 22, 2009 | 24.11 | 24.41 | 23.73 | 24.25 | 2,318,795 | +0.15(+0.63%) |
Oct 21, 2009 | 24.16 | 24.39 | 24.06 | 24.09 | 1,935,927 | -0.14(-0.59%) |
Oct 20, 2009 | 24.10 | 24.24 | 24.09 | 24.24 | 1,898,789 | -0.26(-1.07%) |
Oct 19, 2009 | 24.53 | 24.64 | 24.38 | 24.50 | 1,411,579 | +0.08(+0.35%) |
Oct 16, 2009 | 24.37 | 24.61 | 24.14 | 24.42 | 1,814,807 | -0.19(-0.79%) |
Oct 15, 2009 | 23.92 | 24.68 | 23.92 | 24.61 | 1,722,975 | +0.57(+2.36%) |
Oct 14, 2009 | 23.96 | 24.04 | 23.76 | 24.04 | 2,039,257 | +0.30(+1.25%) |
Oct 13, 2009 | 23.88 | 23.99 | 23.69 | 23.75 | 1,181,871 | -0.22(-0.92%) |
Oct 12, 2009 | 23.97 | 24.06 | 23.76 | 23.97 | 1,076,538 | +0.03(+0.14%) |
Oct 09, 2009 | 23.83 | 24.06 | 23.83 | 23.93 | 1,114,920 | +0.04(+0.18%) |
Oct 08, 2009 | 23.77 | 24.11 | 23.77 | 23.89 | 1,437,174 | +0.18(+0.75%) |
Oct 07, 2009 | 23.87 | 23.92 | 23.68 | 23.71 | 1,027,101 | -0.25(-1.06%) |
Oct 06, 2009 | 23.82 | 24.06 | 23.70 | 23.97 | 1,399,250 | +0.25(+1.07%) |
Oct 05, 2009 | 23.56 | 23.79 | 23.46 | 23.71 | 1,571,413 | +0.16(+0.68%) |
Oct 02, 2009 | 23.82 | 23.97 | 23.49 | 23.55 | 1,932,983 | -0.43(-1.80%) |
Oct 01, 2009 | 24.54 | 24.61 | 23.94 | 23.98 | 1,602,258 | -0.69(-2.81%) |
Sep 30, 2009 | 24.64 | 24.84 | 24.35 | 24.68 | 1,756,892 | +0.02(+0.07%) |
Sep 29, 2009 | 24.58 | 24.78 | 24.46 | 24.66 | 1,310,328 | +0.05(+0.21%) |
Sep 28, 2009 | 24.37 | 24.64 | 24.31 | 24.61 | 1,544,558 | +0.38(+1.57%) |
Sep 25, 2009 | 24.18 | 24.37 | 24.14 | 24.23 | 1,969,667 | -0.37(-1.51%) |
Sep 24, 2009 | 24.51 | 24.66 | 24.16 | 24.60 | 2,476,891 | +0.08(+0.35%) |
Sep 23, 2009 | 24.58 | 24.73 | 24.49 | 24.52 | 2,191,397 | -0.09(-0.38%) |
Sep 22, 2009 | 24.61 | 24.64 | 24.40 | 24.61 | 2,072,033 | +0.23(+0.94%) |
Sep 21, 2009 | 24.14 | 24.46 | 24.11 | 24.38 | 2,040,363 | -0.01(-0.03%) |
Sep 18, 2009 | 23.92 | 24.42 | 23.84 | 24.39 | 2,393,141 | +0.69(+2.89%) |
Sep 17, 2009 | 23.49 | 23.82 | 23.40 | 23.70 | 1,729,658 | +0.58(+2.53%) |
Sep 16, 2009 | 23.54 | 23.54 | 23.12 | 23.12 | 1,314,371 | -0.08(-0.33%) |
Sep 15, 2009 | 23.33 | 23.33 | 22.92 | 23.20 | 1,561,697 | -0.14(-0.58%) |
Sep 14, 2009 | 23.12 | 23.33 | 22.96 | 23.33 | 786,983 | +0.13(+0.55%) |
Sep 11, 2009 | 23.01 | 23.32 | 22.88 | 23.20 | 1,588,229 | +0.20(+0.88%) |
Sep 10, 2009 | 22.83 | 23.00 | 22.56 | 23.00 | 1,017,187 | +0.13(+0.56%) |
Sep 09, 2009 | 22.82 | 23.03 | 22.58 | 22.87 | 1,030,122 | +0.03(+0.15%) |
Sep 08, 2009 | 22.82 | 22.98 | 22.45 | 22.84 | 1,131,066 | -0.04(-0.18%) |
Sep 04, 2009 | 23.07 | 23.12 | 22.69 | 22.88 | 946,457 | -0.19(-0.81%) |
Sep 03, 2009 | 22.36 | 23.08 | 21.95 | 23.07 | 2,252,778 | +0.72(+3.22%) |
Sep 02, 2009 | 22.47 | 22.59 | 22.34 | 22.35 | 1,969,777 | -0.27(-1.20%) |
Sep 01, 2009 | 23.32 | 23.41 | 22.62 | 22.62 | 2,055,875 | -0.79(-3.36%) |
Aug 31, 2009 | 23.26 | 23.47 | 23.26 | 23.41 | 1,081,684 | +0.03(+0.11%) |
Aug 28, 2009 | 23.70 | 23.75 | 23.22 | 23.38 | 948,471 | -0.14(-0.58%) |
Aug 27, 2009 | 23.55 | 23.76 | 23.35 | 23.52 | 871,727 | -0.11(-0.47%) |
Aug 26, 2009 | 23.40 | 23.70 | 23.40 | 23.63 | 1,055,245 | +0.09(+0.40%) |
Aug 25, 2009 | 23.79 | 23.92 | 23.51 | 23.54 | 1,099,405 | -0.10(-0.43%) |
Aug 24, 2009 | 23.69 | 23.87 | 23.58 | 23.64 | 987,754 | -0.05(-0.21%) |
Aug 21, 2009 | 23.37 | 23.81 | 23.17 | 23.69 | 1,299,025 | +0.53(+2.30%) |
Aug 20, 2009 | 23.06 | 23.15 | 22.86 | 23.15 | 645,219 | +0.16(+0.70%) |
Aug 19, 2009 | 22.63 | 23.04 | 22.61 | 22.99 | 1,351,516 | +0.15(+0.67%) |
Aug 18, 2009 | 22.65 | 22.93 | 22.65 | 22.84 | 912,489 | +0.08(+0.37%) |
Aug 17, 2009 | 23.00 | 23.00 | 22.59 | 22.76 | 1,173,770 | -0.41(-1.79%) |
Aug 14, 2009 | 23.31 | 23.37 | 23.00 | 23.17 | 645,030 | -0.12(-0.51%) |
Aug 13, 2009 | 23.41 | 23.48 | 23.15 | 23.29 | 937,302 | -0.08(-0.33%) |
Aug 12, 2009 | 22.82 | 23.50 | 22.80 | 23.37 | 1,278,167 | +0.43(+1.88%) |
Aug 11, 2009 | 23.17 | 23.22 | 22.92 | 22.93 | 768,901 | -0.34(-1.46%) |
Aug 10, 2009 | 23.42 | 23.47 | 23.12 | 23.27 | 753,557 | -0.20(-0.87%) |
Aug 07, 2009 | 22.90 | 23.49 | 22.70 | 23.48 | 1,251,261 | +0.81(+3.59%) |
Aug 06, 2009 | 22.79 | 23.04 | 22.48 | 22.66 | 1,374,931 | -0.18(-0.78%) |
Aug 05, 2009 | 22.83 | 22.95 | 22.66 | 22.84 | 2,054,137 | +0.09(+0.41%) |
Aug 04, 2009 | 22.17 | 22.97 | 22.16 | 22.75 | 1,641,012 | +0.44(+1.97%) |
Aug 03, 2009 | 22.27 | 22.32 | 21.83 | 22.31 | 2,285,213 | +0.25(+1.11%) |
Jul 31, 2009 | 22.14 | 22.26 | 21.85 | 22.06 | 1,634,394 | -0.14(-0.65%) |
Jul 30, 2009 | 22.35 | 22.50 | 22.20 | 22.21 | 1,907,430 | +0.10(+0.46%) |
Jul 29, 2009 | 22.03 | 22.26 | 21.90 | 22.10 | 1,667,295 | -0.03(-0.15%) |
Jul 28, 2009 | 21.63 | 22.19 | 21.63 | 22.14 | 1,702,817 | +0.36(+1.67%) |
Jul 27, 2009 | 21.62 | 21.87 | 21.49 | 21.77 | 1,982,785 | +0.09(+0.43%) |
Jul 24, 2009 | 22.02 | 22.02 | 21.44 | 21.68 | 415 | -0.43(-1.95%) |
Jul 23, 2009 | 22.32 | 22.32 | 20.66 | 22.11 | 5,859,465 | -0.58(-2.57%) |
Jul 22, 2009 | 22.29 | 22.83 | 22.29 | 22.70 | 1,367,247 | +0.25(+1.13%) |
Jul 21, 2009 | 22.63 | 22.80 | 22.13 | 22.44 | 1,497,069 | +0.03(+0.15%) |
Jul 20, 2009 | 21.88 | 22.48 | 21.77 | 22.41 | 1,518,494 | +0.64(+2.92%) |
Jul 17, 2009 | 21.77 | 21.93 | 21.55 | 21.77 | 1,848,152 | -0.22(-1.00%) |
Jul 16, 2009 | 21.92 | 22.05 | 21.55 | 21.99 | 2,728,669 | +0.14(+0.66%) |
Jul 15, 2009 | 21.74 | 21.89 | 21.63 | 21.85 | 2,333,935 | +0.20(+0.94%) |
Jul 14, 2009 | 21.60 | 21.65 | 21.40 | 21.65 | 1,545,860 | -0.03(-0.12%) |
Jul 13, 2009 | 21.33 | 21.67 | 21.31 | 21.67 | 1,949,478 | +0.19(+0.91%) |
Jul 10, 2009 | 21.38 | 21.61 | 21.33 | 21.48 | 1,382,898 | -0.03(-0.12%) |
Jul 09, 2009 | 21.55 | 21.66 | 21.37 | 21.50 | 1,589,412 | +0.08(+0.36%) |
Jul 08, 2009 | 21.34 | 21.65 | 21.28 | 21.43 | 1,810,642 | +0.11(+0.52%) |
Jul 07, 2009 | 21.79 | 21.81 | 21.30 | 21.32 | 1,406,377 | -0.55(-2.52%) |
Jul 06, 2009 | 21.51 | 21.87 | 21.41 | 21.87 | 1,188,610 | +0.34(+1.57%) |
Jul 02, 2009 | 22.04 | 22.07 | 21.53 | 21.53 | 1,485,722 | -0.84(-3.75%) |
Jul 01, 2009 | 22.06 | 22.47 | 22.02 | 22.37 | 846,242 | +0.26(+1.19%) |
Jun 30, 2009 | 22.17 | 22.29 | 21.93 | 22.10 | 898,303 | -0.15(-0.68%) |
Jun 29, 2009 | 22.29 | 22.38 | 21.98 | 22.26 | 861,592 | +0.18(+0.81%) |
Jun 26, 2009 | 22.14 | 22.18 | 21.91 | 22.08 | 2,404,424 | -0.18(-0.80%) |
Jun 25, 2009 | 21.99 | 22.26 | 21.96 | 22.26 | 1,462,992 | +0.45(+2.06%) |
Jun 24, 2009 | 21.72 | 22.13 | 21.66 | 21.81 | 1,183,525 | +0.18(+0.82%) |
Jun 23, 2009 | 21.50 | 21.68 | 21.38 | 21.63 | 1,590,289 | +0.15(+0.71%) |
Jun 22, 2009 | 21.81 | 22.01 | 21.45 | 21.48 | 1,939,679 | -0.64(-2.87%) |
Jun 19, 2009 | 22.26 | 22.36 | 21.99 | 22.11 | 1,619,485 | -0.05(-0.23%) |
Jun 18, 2009 | 22.26 | 22.31 | 21.84 | 22.16 | 1,560,139 | -0.08(-0.38%) |
Jun 17, 2009 | 22.09 | 22.48 | 21.99 | 22.25 | 1,387,365 | +0.11(+0.50%) |
Jun 16, 2009 | 22.49 | 22.61 | 22.13 | 22.14 | 1,163,895 | -0.23(-1.02%) |
Jun 15, 2009 | 22.86 | 22.90 | 22.32 | 22.37 | 1,268,617 | -0.75(-3.22%) |
Jun 12, 2009 | 22.93 | 23.11 | 22.64 | 23.11 | 1,381,905 | -0.01(-0.04%) |
Jun 11, 2009 | 23.23 | 23.52 | 22.90 | 23.12 | 2,485,973 | -0.10(-0.44%) |
Jun 10, 2009 | 23.08 | 23.26 | 22.93 | 23.22 | 1,908,712 | +0.37(+1.63%) |
Jun 09, 2009 | 22.60 | 23.01 | 22.53 | 22.85 | 1,203,632 | +0.28(+1.24%) |
Jun 08, 2009 | 22.12 | 22.75 | 22.12 | 22.57 | 1,598,068 | +0.44(+1.99%) |
Jun 05, 2009 | 22.93 | 23.02 | 22.10 | 22.13 | 3,052,912 | -0.70(-3.08%) |
Jun 04, 2009 | 23.04 | 23.08 | 22.69 | 22.83 | 1,394,741 | -0.08(-0.37%) |
Jun 03, 2009 | 22.98 | 23.06 | 22.73 | 22.92 | 1,261,647 | -0.21(-0.92%) |
Jun 02, 2009 | 23.10 | 23.37 | 23.10 | 23.13 | 1,340,385 | +0.01(+0.04%) |
Jun 01, 2009 | 23.43 | 23.46 | 23.04 | 23.12 | 3,191,726 | +0.07(+0.29%) |
May 29, 2009 | 22.65 | 23.05 | 22.48 | 23.05 | 1,964,196 | +0.41(+1.83%) |
May 28, 2009 | 23.52 | 23.60 | 22.49 | 22.64 | 3,906,453 | -0.67(-2.87%) |
May 27, 2009 | 23.86 | 24.03 | 23.31 | 23.31 | 1,618,834 | -0.64(-2.69%) |
May 26, 2009 | 23.06 | 24.03 | 22.89 | 23.95 | 1,448,218 | +0.69(+2.95%) |
May 22, 2009 | 23.62 | 23.65 | 23.12 | 23.26 | 2,000,460 | -0.33(-1.40%) |
May 21, 2009 | 23.86 | 24.04 | 23.35 | 23.59 | 936,111 | -0.71(-2.93%) |
May 20, 2009 | 24.46 | 24.86 | 24.26 | 24.31 | 1,570,222 | -0.03(-0.14%) |
May 19, 2009 | 24.01 | 24.54 | 23.71 | 24.34 | 1,706,691 | +0.26(+1.09%) |
May 18, 2009 | 23.53 | 24.12 | 23.30 | 24.08 | 1,819,825 | +0.73(+3.12%) |
May 15, 2009 | 23.32 | 23.71 | 23.00 | 23.35 | 1,378,109 | -0.06(-0.25%) |
May 14, 2009 | 23.21 | 23.53 | 23.19 | 23.41 | 1,524,967 | +0.19(+0.84%) |
May 13, 2009 | 23.68 | 23.82 | 23.15 | 23.21 | 1,627,913 | -0.87(-3.62%) |
May 12, 2009 | 24.40 | 24.45 | 23.81 | 24.09 | 1,528,986 | -0.14(-0.56%) |
May 11, 2009 | 24.07 | 24.53 | 24.07 | 24.22 | 1,763,184 | -0.40(-1.62%) |
May 08, 2009 | 24.51 | 24.95 | 24.14 | 24.62 | 2,469,995 | +0.55(+2.27%) |
May 07, 2009 | 24.77 | 24.80 | 23.98 | 24.07 | 1,674,764 | -0.44(-1.78%) |
May 06, 2009 | 24.48 | 24.64 | 24.04 | 24.51 | 2,083,443 | -0.01(-0.03%) |
May 05, 2009 | 24.36 | 24.61 | 24.13 | 24.52 | 1,329,126 | +0.00(+0.00%) |
May 04, 2009 | 24.14 | 24.52 | 24.12 | 24.52 | 2,849,795 | +0.04(+0.17%) |
May 01, 2009 | 24.72 | 24.76 | 24.33 | 24.48 | 1,581,320 | -0.22(-0.89%) |
Apr 30, 2009 | 24.86 | 25.09 | 24.62 | 24.70 | 2,249,815 | +0.08(+0.31%) |
Apr 29, 2009 | 24.34 | 24.71 | 24.10 | 24.62 | 1,608,421 | +0.42(+1.75%) |
Apr 28, 2009 | 24.29 | 24.39 | 24.04 | 24.20 | 1,720,554 | -0.32(-1.31%) |
Apr 27, 2009 | 24.19 | 24.74 | 24.09 | 24.52 | 2,631,029 | +0.12(+0.49%) |
Apr 24, 2009 | 24.39 | 24.59 | 23.95 | 24.40 | 2,984,264 | +0.28(+1.16%) |
Apr 23, 2009 | 23.75 | 24.45 | 22.87 | 24.12 | 3,669,141 | +1.80(+8.04%) |
Apr 22, 2009 | 22.21 | 22.82 | 22.12 | 22.32 | 3,477,019 | -0.16(-0.72%) |
Apr 21, 2009 | 22.00 | 22.49 | 22.00 | 22.49 | 2,678,930 | +0.32(+1.45%) |
Apr 20, 2009 | 22.68 | 23.08 | 22.02 | 22.16 | 3,064,469 | -0.95(-4.10%) |
Apr 17, 2009 | 23.51 | 23.63 | 22.92 | 23.11 | 2,295,810 | -0.27(-1.16%) |
Apr 16, 2009 | 22.99 | 23.48 | 22.63 | 23.38 | 1,639,448 | +0.53(+2.30%) |
Apr 15, 2009 | 22.53 | 22.87 | 22.26 | 22.86 | 1,341,736 | +0.20(+0.90%) |
Apr 14, 2009 | 22.89 | 23.15 | 22.63 | 22.65 | 1,763,250 | -0.56(-2.41%) |
Apr 13, 2009 | 22.56 | 23.30 | 22.43 | 23.21 | 1,725,320 | +0.43(+1.90%) |
Apr 09, 2009 | 22.94 | 22.94 | 22.04 | 22.78 | 2,708,600 | +0.91(+4.18%) |
Apr 08, 2009 | 21.67 | 21.92 | 21.31 | 21.87 | 1,351,965 | +0.33(+1.53%) |
Apr 07, 2009 | 21.99 | 22.25 | 21.43 | 21.54 | 1,777,035 | -0.85(-3.78%) |
Apr 06, 2009 | 22.27 | 22.58 | 22.09 | 22.38 | 1,687,200 | -0.16(-0.71%) |
Apr 03, 2009 | 22.16 | 22.54 | 21.99 | 22.54 | 2,051,992 | +0.42(+1.91%) |
Apr 02, 2009 | 21.40 | 22.45 | 21.16 | 22.12 | 2,901,853 | +0.94(+4.44%) |
Apr 01, 2009 | 20.54 | 21.32 | 20.33 | 21.18 | 2,395,952 | +0.47(+2.29%) |
Mar 31, 2009 | 20.50 | 20.98 | 20.36 | 20.71 | 2,227,301 | +0.32(+1.58%) |
Mar 30, 2009 | 20.60 | 20.70 | 20.24 | 20.38 | 1,855,285 | -0.81(-3.84%) |
Mar 26, 2009 | 20.51 | 21.34 | 20.44 | 21.20 | 2,212,038 | +0.88(+4.34%) |
Mar 25, 2009 | 20.10 | 20.71 | 19.80 | 20.32 | 1,858,092 | +0.35(+1.74%) |
Mar 24, 2009 | 19.94 | 20.33 | 19.90 | 19.97 | 1,708,370 | -0.45(-2.20%) |
Mar 23, 2009 | 19.67 | 20.46 | 19.66 | 20.42 | 2,677,132 | +1.50(+7.92%) |
Mar 20, 2009 | 19.19 | 19.60 | 18.89 | 18.92 | 2,086,624 | -0.16(-0.84%) |
Mar 19, 2009 | 19.19 | 19.35 | 18.89 | 19.08 | 3,032,841 | +0.07(+0.37%) |
Mar 18, 2009 | 18.28 | 19.19 | 18.26 | 19.01 | 2,289,743 | +0.45(+2.40%) |
Mar 17, 2009 | 17.95 | 18.56 | 17.95 | 18.56 | 1,360,109 | +0.50(+2.77%) |
Mar 16, 2009 | 18.41 | 18.48 | 18.02 | 18.06 | 2,338,361 | -0.09(-0.51%) |
Mar 13, 2009 | 18.05 | 18.17 | 17.68 | 18.16 | 0 | +0.25(+1.37%) |
Mar 12, 2009 | 17.53 | 17.97 | 17.18 | 17.91 | 2,341,079 | +0.38(+2.17%) |
Mar 11, 2009 | 17.56 | 17.86 | 17.21 | 17.53 | 2,090,799 | -0.03(-0.14%) |
Mar 10, 2009 | 17.12 | 17.59 | 16.77 | 17.56 | 2,446,128 | +0.80(+4.75%) |
Mar 09, 2009 | 16.95 | 17.18 | 16.62 | 16.76 | 1,548,662 | -0.36(-2.08%) |
Mar 06, 2009 | 17.68 | 17.82 | 16.76 | 17.12 | 0 | -0.42(-2.41%) |
Mar 05, 2009 | 18.12 | 18.58 | 17.37 | 17.54 | 2,775,180 | -1.17(-6.25%) |
Mar 04, 2009 | 18.13 | 18.92 | 18.12 | 18.71 | 2,942,204 | +1.25(+7.18%) |
Mar 02, 2009 | 17.81 | 18.11 | 17.43 | 17.45 | 2,895,518 | -0.75(-4.14%) |
Feb 27, 2009 | 18.18 | 18.65 | 18.05 | 18.21 | 0 | -0.25(-1.33%) |
Feb 26, 2009 | 19.00 | 19.00 | 18.33 | 18.45 | 2,778,050 | -0.26(-1.40%) |
Feb 25, 2009 | 18.34 | 19.10 | 18.12 | 18.72 | 3,161,995 | +0.17(+0.91%) |
Feb 24, 2009 | 17.87 | 18.61 | 17.71 | 18.55 | 2,453,840 | +0.84(+4.73%) |
Feb 23, 2009 | 18.29 | 18.48 | 17.67 | 17.71 | 2,218,991 | -0.36(-1.97%) |
Feb 20, 2009 | 18.44 | 18.46 | 17.79 | 18.06 | 0 | -0.63(-3.35%) |
Feb 19, 2009 | 19.06 | 19.37 | 18.63 | 18.69 | 1,666,660 | -0.15(-0.81%) |
Feb 18, 2009 | 19.12 | 19.30 | 18.78 | 18.84 | 1,535,800 | -0.16(-0.85%) |
Feb 17, 2009 | 18.88 | 19.73 | 18.75 | 19.00 | 1,880,645 | -0.64(-3.28%) |
Feb 13, 2009 | 19.94 | 20.14 | 19.63 | 19.65 | 1,531,940 | -0.42(-2.11%) |
Feb 12, 2009 | 19.69 | 20.12 | 19.48 | 20.07 | 1,964,481 | +0.06(+0.30%) |
Feb 11, 2009 | 20.05 | 20.21 | 19.80 | 20.01 | 1,343,486 | +0.05(+0.25%) |
Feb 10, 2009 | 20.64 | 20.97 | 19.86 | 19.96 | 2,310,750 | -0.86(-4.15%) |
Feb 09, 2009 | 20.75 | 21.42 | 20.64 | 20.83 | 1,963,915 | +0.03(+0.16%) |
Feb 06, 2009 | 21.38 | 21.45 | 20.45 | 20.79 | 3,484,144 | -0.61(-2.85%) |
Feb 05, 2009 | 20.83 | 23.12 | 20.68 | 21.40 | 3,770,939 | +0.08(+0.36%) |
Feb 04, 2009 | 21.32 | 21.61 | 21.00 | 21.32 | 1,470,740 | +0.14(+0.68%) |
Feb 03, 2009 | 20.92 | 21.30 | 20.61 | 21.18 | 1,632,309 | +0.29(+1.38%) |
Feb 02, 2009 | 20.65 | 20.93 | 20.33 | 20.89 | 1,893,448 | -0.04(-0.20%) |
Jan 30, 2009 | 21.55 | 21.69 | 20.85 | 20.94 | 0 | -0.52(-2.41%) |
Jan 29, 2009 | 22.07 | 22.07 | 21.43 | 21.45 | 1,531,888 | -0.70(-3.17%) |
Jan 28, 2009 | 21.62 | 22.33 | 21.46 | 22.15 | 2,096,228 | +0.99(+4.68%) |
Jan 27, 2009 | 20.92 | 21.26 | 20.79 | 21.16 | 1,631,773 | +0.42(+2.04%) |
Jan 26, 2009 | 20.49 | 21.11 | 20.28 | 20.74 | 1,773,091 | +0.32(+1.58%) |
Jan 23, 2009 | 20.05 | 20.71 | 20.05 | 20.42 | 1,853,159 | -0.51(-2.43%) |
Jan 22, 2009 | 20.77 | 21.29 | 20.54 | 20.93 | 1,910,138 | -0.46(-2.14%) |
Jan 21, 2009 | 21.65 | 21.76 | 20.76 | 21.38 | 2,203,192 | +0.36(+1.73%) |
Jan 20, 2009 | 21.28 | 21.74 | 20.99 | 21.02 | 3,462,637 | -0.42(-1.97%) |
Jan 16, 2009 | 21.84 | 22.10 | 20.88 | 21.44 | 2,180,432 | -0.03(-0.16%) |
Jan 15, 2009 | 21.56 | 21.64 | 20.71 | 21.48 | 2,854,140 | +0.00(+0.00%) |
Jan 14, 2009 | 21.99 | 22.14 | 21.27 | 21.48 | 1,846,055 | -0.86(-3.87%) |
Jan 13, 2009 | 22.71 | 22.91 | 22.11 | 22.34 | 1,717,698 | -0.36(-1.60%) |
Jan 12, 2009 | 22.93 | 23.04 | 22.58 | 22.71 | 1,091,282 | -0.23(-1.00%) |
Jan 09, 2009 | 23.71 | 23.92 | 22.88 | 22.93 | 1,179,667 | -0.78(-3.29%) |
Jan 08, 2009 | 22.49 | 23.76 | 22.49 | 23.71 | 933,658 | +0.34(+1.45%) |
Jan 07, 2009 | 23.72 | 23.94 | 23.20 | 23.37 | 1,401,530 | -0.62(-2.58%) |
Jan 06, 2009 | 23.70 | 24.08 | 23.48 | 23.99 | 1,648,713 | +0.52(+2.20%) |
Jan 05, 2009 | 23.26 | 23.57 | 23.09 | 23.48 | 1,330,602 | +0.06(+0.25%) |
Jan 02, 2009 | 22.89 | 23.57 | 22.33 | 23.42 | 0 | +0.96(+4.26%) |