Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 48.77 | 47.78 | 47.78 | 47.78 | 434,201 | -0.88(-1.82%) |
Dec 30, 2009 | 48.36 | 48.79 | 48.03 | 48.67 | 373,058 | +0.12(+0.24%) |
Dec 29, 2009 | 48.72 | 49.20 | 48.28 | 48.55 | 586,440 | -0.05(-0.11%) |
Dec 28, 2009 | 48.83 | 49.21 | 48.20 | 48.61 | 453,220 | +0.14(+0.30%) |
Dec 24, 2009 | 48.28 | 48.46 | 47.88 | 48.46 | 181,413 | +0.60(+1.26%) |
Dec 23, 2009 | 47.36 | 48.10 | 47.05 | 47.86 | 508,344 | +0.72(+1.53%) |
Dec 22, 2009 | 46.88 | 47.25 | 46.35 | 47.14 | 331,653 | +0.36(+0.77%) |
Dec 21, 2009 | 46.66 | 46.96 | 46.51 | 46.77 | 714,634 | +0.32(+0.68%) |
Dec 18, 2009 | 46.77 | 47.21 | 46.39 | 46.46 | 1,140,438 | +0.23(+0.51%) |
Dec 17, 2009 | 45.67 | 46.46 | 45.25 | 46.22 | 1,040,314 | +0.36(+0.79%) |
Dec 16, 2009 | 45.61 | 46.43 | 45.34 | 45.86 | 774,935 | +0.64(+1.42%) |
Dec 15, 2009 | 44.85 | 45.34 | 44.47 | 45.22 | 774,206 | +0.36(+0.80%) |
Dec 14, 2009 | 44.94 | 45.02 | 44.55 | 44.86 | 1,020,145 | +1.97(+4.58%) |
Dec 11, 2009 | 43.21 | 43.83 | 42.81 | 42.90 | 814,547 | -0.03(-0.06%) |
Dec 10, 2009 | 42.35 | 43.06 | 41.70 | 42.92 | 1,085,536 | +1.28(+3.08%) |
Dec 09, 2009 | 42.35 | 42.61 | 41.10 | 41.64 | 1,193,668 | -0.51(-1.22%) |
Dec 08, 2009 | 42.99 | 43.17 | 41.93 | 42.16 | 1,165,875 | -1.17(-2.71%) |
Dec 07, 2009 | 42.90 | 44.04 | 42.68 | 43.33 | 637,431 | +0.10(+0.23%) |
Dec 04, 2009 | 43.66 | 44.59 | 42.40 | 43.23 | 1,327,304 | +0.32(+0.74%) |
Dec 03, 2009 | 43.72 | 44.59 | 42.89 | 42.91 | 1,637,695 | -0.90(-2.06%) |
Dec 02, 2009 | 43.54 | 44.23 | 43.54 | 43.82 | 1,422,906 | +0.28(+0.64%) |
Dec 01, 2009 | 43.05 | 43.64 | 42.41 | 43.54 | 1,349,928 | +1.28(+3.03%) |
Nov 30, 2009 | 41.71 | 42.28 | 41.24 | 42.26 | 1,286,454 | +0.35(+0.84%) |
Nov 27, 2009 | 41.18 | 42.33 | 41.07 | 41.90 | 474,705 | -1.12(-2.60%) |
Nov 25, 2009 | 41.39 | 43.11 | 41.35 | 43.02 | 1,148,599 | +2.44(+6.00%) |
Nov 24, 2009 | 41.24 | 41.44 | 40.26 | 40.59 | 1,322,417 | -0.73(-1.77%) |
Nov 23, 2009 | 41.89 | 42.38 | 41.22 | 41.32 | 1,115,333 | +0.25(+0.62%) |
Nov 20, 2009 | 41.37 | 41.69 | 40.74 | 41.06 | 1,219,451 | -0.84(-2.00%) |
Nov 19, 2009 | 42.91 | 43.02 | 41.66 | 41.90 | 1,381,637 | -1.33(-3.07%) |
Nov 18, 2009 | 43.39 | 43.79 | 43.04 | 43.23 | 1,162,530 | -0.04(-0.08%) |
Nov 17, 2009 | 42.89 | 43.52 | 42.88 | 43.27 | 981,701 | -0.01(-0.02%) |
Nov 16, 2009 | 41.74 | 43.63 | 41.61 | 43.27 | 1,471,473 | +1.85(+4.46%) |
Nov 13, 2009 | 41.03 | 41.98 | 40.69 | 41.43 | 1,078,029 | +0.74(+1.82%) |
Nov 12, 2009 | 41.41 | 42.07 | 40.43 | 40.69 | 989,726 | -0.86(-2.06%) |
Nov 11, 2009 | 42.27 | 42.40 | 41.12 | 41.54 | 717,507 | -0.28(-0.67%) |
Nov 10, 2009 | 41.67 | 42.18 | 41.05 | 41.82 | 833,111 | -0.21(-0.49%) |
Nov 09, 2009 | 40.84 | 42.19 | 40.84 | 42.03 | 1,074,264 | +1.72(+4.27%) |
Nov 06, 2009 | 40.02 | 41.61 | 39.69 | 40.31 | 1,779,029 | +0.14(+0.34%) |
Nov 05, 2009 | 39.67 | 40.66 | 39.13 | 40.17 | 1,548,458 | +0.76(+1.92%) |
Nov 04, 2009 | 38.59 | 39.91 | 38.54 | 39.41 | 2,598,306 | +1.26(+3.31%) |
Nov 03, 2009 | 34.91 | 38.20 | 33.94 | 38.15 | 2,511,247 | +2.27(+6.34%) |
Nov 02, 2009 | 35.43 | 36.44 | 35.17 | 35.88 | 1,500,083 | +0.55(+1.56%) |
Oct 30, 2009 | 37.15 | 37.31 | 34.91 | 35.33 | 1,388,056 | -2.08(-5.57%) |
Oct 29, 2009 | 35.94 | 37.80 | 35.94 | 37.41 | 1,354,502 | +1.75(+4.91%) |
Oct 28, 2009 | 37.94 | 37.94 | 35.62 | 35.66 | 1,307,273 | -2.39(-6.28%) |
Oct 27, 2009 | 38.14 | 38.75 | 37.43 | 38.05 | 1,424,000 | +0.16(+0.43%) |
Oct 26, 2009 | 39.40 | 40.39 | 37.72 | 37.89 | 1,153,213 | -1.44(-3.67%) |
Oct 23, 2009 | 39.91 | 40.04 | 39.11 | 39.33 | 1,061,273 | -1.17(-2.90%) |
Oct 22, 2009 | 41.96 | 42.18 | 39.82 | 40.51 | 1,726,301 | -1.58(-3.75%) |
Oct 21, 2009 | 42.24 | 43.18 | 42.01 | 42.08 | 1,304,234 | -0.39(-0.91%) |
Oct 20, 2009 | 41.88 | 42.72 | 41.87 | 42.47 | 1,006,135 | -0.20(-0.46%) |
Oct 19, 2009 | 42.31 | 43.15 | 41.99 | 42.67 | 955,638 | +0.55(+1.31%) |
Oct 16, 2009 | 42.11 | 42.47 | 41.86 | 42.12 | 809,775 | -0.42(-1.00%) |
Oct 15, 2009 | 41.32 | 42.54 | 41.31 | 42.54 | 760,802 | +0.69(+1.66%) |
Oct 14, 2009 | 41.38 | 41.92 | 40.66 | 41.85 | 1,063,127 | +0.92(+2.25%) |
Oct 13, 2009 | 40.89 | 41.09 | 39.88 | 40.93 | 773,668 | +0.05(+0.11%) |
Oct 12, 2009 | 41.27 | 41.54 | 40.59 | 40.88 | 544,491 | +0.42(+1.05%) |
Oct 09, 2009 | 40.36 | 40.69 | 39.89 | 40.46 | 660,517 | -0.12(-0.29%) |
Oct 08, 2009 | 40.04 | 40.63 | 39.58 | 40.58 | 1,528,286 | +0.77(+1.93%) |
Oct 07, 2009 | 39.79 | 40.13 | 39.31 | 39.81 | 596,201 | +0.00(+0.00%) |
Oct 06, 2009 | 38.67 | 39.91 | 38.65 | 39.81 | 1,283,753 | +1.70(+4.45%) |
Oct 05, 2009 | 37.06 | 38.26 | 36.87 | 38.11 | 1,268,883 | +1.05(+2.82%) |
Oct 02, 2009 | 36.69 | 37.70 | 36.37 | 37.07 | 784,520 | -0.16(-0.44%) |
Oct 01, 2009 | 39.02 | 39.02 | 37.18 | 37.23 | 1,288,987 | -1.85(-4.73%) |
Sep 30, 2009 | 38.58 | 39.87 | 38.45 | 39.08 | 1,398,076 | +0.56(+1.45%) |
Sep 29, 2009 | 37.75 | 38.60 | 37.60 | 38.52 | 1,013,565 | +0.64(+1.69%) |
Sep 28, 2009 | 37.09 | 38.03 | 36.76 | 37.88 | 681,240 | +0.88(+2.39%) |
Sep 25, 2009 | 37.00 | 37.46 | 36.82 | 37.00 | 822,991 | -0.18(-0.49%) |
Sep 24, 2009 | 37.65 | 37.87 | 36.84 | 37.18 | 926,269 | -0.50(-1.32%) |
Sep 23, 2009 | 38.18 | 38.53 | 37.48 | 37.67 | 937,307 | -0.55(-1.44%) |
Sep 22, 2009 | 38.42 | 38.73 | 37.93 | 38.22 | 905,199 | +0.44(+1.17%) |
Sep 21, 2009 | 37.67 | 38.02 | 36.91 | 37.78 | 979,150 | -0.51(-1.34%) |
Sep 18, 2009 | 38.93 | 40.06 | 37.81 | 38.29 | 1,395,970 | -0.44(-1.14%) |
Sep 17, 2009 | 38.63 | 39.43 | 38.38 | 38.74 | 1,201,119 | +0.54(+1.40%) |
Sep 16, 2009 | 37.68 | 39.10 | 37.46 | 38.20 | 1,348,687 | +0.76(+2.04%) |
Sep 15, 2009 | 36.78 | 38.10 | 36.78 | 37.44 | 1,032,634 | +0.70(+1.92%) |
Sep 14, 2009 | 35.68 | 36.75 | 35.51 | 36.73 | 745,704 | +0.62(+1.72%) |
Sep 11, 2009 | 36.88 | 37.24 | 35.89 | 36.11 | 969,055 | -0.50(-1.36%) |
Sep 10, 2009 | 35.41 | 36.66 | 35.16 | 36.61 | 838,069 | +1.27(+3.60%) |
Sep 09, 2009 | 35.14 | 35.76 | 34.51 | 35.34 | 1,074,099 | +0.32(+0.93%) |
Sep 08, 2009 | 34.61 | 35.09 | 34.51 | 35.01 | 1,017,694 | +1.11(+3.27%) |
Sep 04, 2009 | 33.17 | 34.04 | 33.07 | 33.90 | 931,850 | +0.59(+1.76%) |
Sep 03, 2009 | 33.57 | 33.83 | 33.04 | 33.32 | 877,776 | -0.08(-0.24%) |
Sep 02, 2009 | 34.19 | 34.56 | 33.39 | 33.40 | 953,349 | -0.79(-2.32%) |
Sep 01, 2009 | 35.15 | 35.46 | 34.07 | 34.19 | 979,623 | -1.03(-2.92%) |
Aug 31, 2009 | 35.65 | 35.65 | 34.87 | 35.22 | 672,343 | -0.97(-2.69%) |
Aug 28, 2009 | 36.34 | 36.54 | 35.75 | 36.19 | 673,910 | +0.16(+0.45%) |
Aug 27, 2009 | 35.34 | 36.19 | 35.09 | 36.03 | 801,172 | +0.19(+0.53%) |
Aug 26, 2009 | 35.29 | 35.90 | 35.06 | 35.84 | 1,107,866 | +0.31(+0.86%) |
Aug 25, 2009 | 36.82 | 37.03 | 35.34 | 35.53 | 777,051 | -0.91(-2.50%) |
Aug 24, 2009 | 36.55 | 36.92 | 36.08 | 36.45 | 2,079,394 | -0.07(-0.20%) |
Aug 21, 2009 | 36.06 | 36.73 | 35.81 | 36.52 | 591,941 | +0.98(+2.77%) |
Aug 20, 2009 | 35.76 | 35.98 | 35.28 | 35.53 | 489,086 | +0.06(+0.18%) |
Aug 19, 2009 | 33.88 | 35.66 | 33.88 | 35.47 | 820,562 | +0.87(+2.50%) |
Aug 18, 2009 | 34.11 | 34.78 | 33.76 | 34.61 | 676,032 | +0.69(+2.02%) |
Aug 17, 2009 | 33.98 | 34.48 | 33.65 | 33.92 | 1,036,568 | -0.76(-2.19%) |
Aug 14, 2009 | 35.22 | 35.48 | 34.28 | 34.68 | 927,561 | -0.67(-1.89%) |
Aug 13, 2009 | 35.35 | 35.47 | 34.21 | 35.34 | 1,198,603 | +0.33(+0.95%) |
Aug 12, 2009 | 34.65 | 35.31 | 34.38 | 35.01 | 888,270 | +0.47(+1.36%) |
Aug 11, 2009 | 35.52 | 35.80 | 34.54 | 34.54 | 1,029,468 | -1.34(-3.72%) |
Aug 10, 2009 | 33.88 | 35.99 | 33.88 | 35.88 | 1,637,787 | +1.65(+4.82%) |
Aug 07, 2009 | 33.26 | 34.77 | 33.26 | 34.23 | 886,711 | +0.77(+2.29%) |
Aug 06, 2009 | 33.69 | 33.95 | 33.26 | 33.46 | 1,390,296 | -0.51(-1.51%) |
Aug 05, 2009 | 33.79 | 34.61 | 33.56 | 33.97 | 2,066,376 | +0.32(+0.97%) |
Aug 04, 2009 | 32.60 | 33.73 | 32.60 | 33.65 | 1,342,268 | -0.08(-0.24%) |
Aug 03, 2009 | 32.69 | 34.01 | 32.69 | 33.73 | 1,282,741 | +1.45(+4.50%) |
Jul 31, 2009 | 31.63 | 32.48 | 31.50 | 32.28 | 1,381,604 | +0.43(+1.36%) |
Jul 30, 2009 | 31.39 | 32.60 | 31.23 | 31.84 | 1,333,190 | +0.79(+2.56%) |
Jul 29, 2009 | 30.89 | 31.25 | 30.55 | 31.05 | 1,068,492 | -0.35(-1.12%) |
Jul 28, 2009 | 31.00 | 31.75 | 30.25 | 31.40 | 1,726,011 | -0.71(-2.22%) |
Jul 27, 2009 | 31.79 | 32.32 | 31.47 | 32.12 | 1,522,225 | +0.27(+0.85%) |
Jul 24, 2009 | 31.42 | 31.93 | 31.02 | 31.84 | 537 | +0.17(+0.54%) |
Jul 23, 2009 | 30.22 | 31.93 | 30.22 | 31.67 | 2,035,913 | +1.46(+4.84%) |
Jul 22, 2009 | 29.31 | 30.40 | 28.97 | 30.21 | 1,846,210 | +0.43(+1.45%) |
Jul 21, 2009 | 29.83 | 30.18 | 29.01 | 29.78 | 1,271,430 | +0.30(+1.01%) |
Jul 20, 2009 | 28.94 | 29.62 | 28.58 | 29.48 | 1,431,959 | +1.15(+4.08%) |
Jul 17, 2009 | 28.06 | 28.58 | 27.81 | 28.33 | 1,252,844 | +0.37(+1.32%) |
Jul 16, 2009 | 26.71 | 28.12 | 26.60 | 27.96 | 1,215,302 | +0.97(+3.61%) |
Jul 15, 2009 | 26.77 | 27.22 | 26.59 | 26.98 | 1,374,822 | +0.68(+2.57%) |
Jul 14, 2009 | 25.85 | 26.45 | 25.50 | 26.31 | 1,407,746 | +0.73(+2.86%) |
Jul 13, 2009 | 24.75 | 25.71 | 24.67 | 25.57 | 2,560,457 | +1.40(+5.78%) |
Jul 10, 2009 | 23.56 | 24.47 | 23.18 | 24.18 | 1,093,547 | +0.15(+0.64%) |
Jul 09, 2009 | 23.54 | 24.41 | 23.37 | 24.02 | 1,030,257 | +0.85(+3.66%) |
Jul 08, 2009 | 23.42 | 23.90 | 22.61 | 23.18 | 1,210,234 | -0.22(-0.93%) |
Jul 07, 2009 | 24.35 | 24.58 | 23.37 | 23.39 | 1,551,952 | -1.13(-4.60%) |
Jul 06, 2009 | 24.43 | 24.57 | 23.77 | 24.52 | 1,206,680 | -0.61(-2.44%) |
Jul 02, 2009 | 25.71 | 25.83 | 25.10 | 25.13 | 807,947 | -1.26(-4.78%) |
Jul 01, 2009 | 26.28 | 26.85 | 26.08 | 26.40 | 1,579,408 | +0.83(+3.25%) |
Jun 30, 2009 | 25.68 | 26.19 | 24.92 | 25.57 | 1,450,055 | -0.16(-0.63%) |
Jun 29, 2009 | 25.94 | 26.14 | 25.58 | 25.73 | 632,843 | -0.06(-0.25%) |
Jun 26, 2009 | 25.83 | 25.94 | 25.21 | 25.79 | 1,016,696 | -0.28(-1.07%) |
Jun 25, 2009 | 25.21 | 26.15 | 25.10 | 26.07 | 1,679,661 | +0.53(+2.08%) |
Jun 24, 2009 | 25.35 | 26.07 | 25.11 | 25.54 | 1,179,459 | +0.57(+2.28%) |
Jun 23, 2009 | 25.35 | 25.51 | 24.53 | 24.97 | 1,233,240 | -0.14(-0.57%) |
Jun 22, 2009 | 26.37 | 26.37 | 25.01 | 25.11 | 1,331,211 | -1.98(-7.32%) |
Jun 19, 2009 | 27.92 | 27.93 | 26.77 | 27.10 | 1,940,376 | -0.39(-1.41%) |
Jun 18, 2009 | 28.41 | 28.68 | 27.33 | 27.49 | 1,939,385 | -1.00(-3.52%) |
Jun 17, 2009 | 29.15 | 29.45 | 27.78 | 28.49 | 1,396,883 | -1.01(-3.43%) |
Jun 16, 2009 | 30.00 | 30.69 | 29.33 | 29.50 | 1,093,994 | -0.51(-1.68%) |
Jun 15, 2009 | 30.07 | 30.55 | 29.58 | 30.00 | 1,399,940 | -0.51(-1.69%) |
Jun 12, 2009 | 30.68 | 30.71 | 29.32 | 30.52 | 1,731,539 | -0.79(-2.54%) |
Jun 11, 2009 | 30.97 | 31.75 | 30.51 | 31.31 | 1,411,293 | +0.85(+2.78%) |
Jun 10, 2009 | 31.03 | 31.27 | 30.00 | 30.46 | 1,702,680 | -0.04(-0.12%) |
Jun 09, 2009 | 30.98 | 31.23 | 30.14 | 30.50 | 1,378,165 | -0.10(-0.32%) |
Jun 08, 2009 | 30.54 | 30.78 | 29.90 | 30.60 | 1,203,603 | -0.48(-1.54%) |
Jun 05, 2009 | 31.12 | 31.43 | 30.22 | 31.08 | 1,555,924 | +0.52(+1.71%) |
Jun 04, 2009 | 29.89 | 30.58 | 29.49 | 30.55 | 1,288,148 | +1.01(+3.42%) |
Jun 03, 2009 | 30.46 | 30.93 | 28.87 | 29.54 | 2,302,046 | -1.86(-5.92%) |
Jun 02, 2009 | 30.88 | 31.43 | 30.59 | 31.40 | 1,591,066 | +0.24(+0.78%) |
Jun 01, 2009 | 30.09 | 31.40 | 30.09 | 31.16 | 1,836,451 | +1.73(+5.89%) |
May 29, 2009 | 29.13 | 29.79 | 28.88 | 29.43 | 2,001,009 | +0.78(+2.74%) |
May 28, 2009 | 27.74 | 28.77 | 27.11 | 28.64 | 1,317,671 | +1.16(+4.24%) |
May 27, 2009 | 28.13 | 28.44 | 27.29 | 27.48 | 1,452,564 | -0.13(-0.46%) |
May 26, 2009 | 25.92 | 27.65 | 25.55 | 27.60 | 1,594,634 | +0.98(+3.69%) |
May 22, 2009 | 26.87 | 27.27 | 26.52 | 26.62 | 1,123,923 | -0.09(-0.34%) |
May 21, 2009 | 27.45 | 27.51 | 26.07 | 26.71 | 2,268,277 | -1.20(-4.30%) |
May 20, 2009 | 28.07 | 29.13 | 27.78 | 27.91 | 1,868,570 | +0.27(+0.98%) |
May 19, 2009 | 26.91 | 27.90 | 26.59 | 27.64 | 2,477,405 | +0.55(+2.03%) |
May 18, 2009 | 25.16 | 27.23 | 25.16 | 27.09 | 2,473,085 | +2.24(+9.00%) |
May 15, 2009 | 25.04 | 25.85 | 24.66 | 24.85 | 2,429,825 | -0.41(-1.61%) |
May 14, 2009 | 24.78 | 25.57 | 23.95 | 25.26 | 1,741,192 | +0.45(+1.82%) |
May 13, 2009 | 26.10 | 26.30 | 24.60 | 24.81 | 2,529,988 | -1.76(-6.62%) |
May 12, 2009 | 26.73 | 26.89 | 25.51 | 26.57 | 2,243,642 | +0.47(+1.80%) |
May 11, 2009 | 26.23 | 26.56 | 25.54 | 26.10 | 2,281,655 | -0.54(-2.03%) |
May 08, 2009 | 26.25 | 27.21 | 26.04 | 26.64 | 3,598,847 | +0.85(+3.29%) |
May 07, 2009 | 26.97 | 27.59 | 25.30 | 25.79 | 2,968,881 | -0.72(-2.72%) |
May 06, 2009 | 26.03 | 26.67 | 25.47 | 26.51 | 1,959,589 | +1.11(+4.37%) |
May 05, 2009 | 26.52 | 26.95 | 24.81 | 25.40 | 2,352,733 | -1.63(-6.04%) |
May 04, 2009 | 26.65 | 27.04 | 26.53 | 27.04 | 2,711,533 | +1.55(+6.09%) |
May 01, 2009 | 24.16 | 25.98 | 23.81 | 25.48 | 2,373,755 | +1.22(+5.02%) |
Apr 30, 2009 | 24.98 | 25.37 | 23.79 | 24.27 | 2,191,201 | -0.60(-2.43%) |
Apr 29, 2009 | 23.95 | 25.16 | 23.87 | 24.87 | 2,793,278 | +0.92(+3.84%) |
Apr 28, 2009 | 23.16 | 24.35 | 23.16 | 23.95 | 1,838,488 | +0.46(+1.96%) |
Apr 27, 2009 | 23.69 | 23.80 | 23.21 | 23.49 | 1,811,966 | -0.79(-3.27%) |
Apr 24, 2009 | 23.86 | 24.51 | 23.35 | 24.28 | 2,535,668 | +0.69(+2.94%) |
Apr 23, 2009 | 23.25 | 23.78 | 22.72 | 23.59 | 2,682,508 | +0.72(+3.16%) |
Apr 22, 2009 | 22.75 | 23.61 | 22.53 | 22.87 | 1,885,157 | -0.12(-0.51%) |
Apr 21, 2009 | 21.80 | 23.28 | 21.80 | 22.99 | 1,758,374 | +0.75(+3.37%) |
Apr 20, 2009 | 23.29 | 23.29 | 21.95 | 22.24 | 2,314,908 | -1.70(-7.09%) |
Apr 17, 2009 | 22.45 | 24.36 | 22.45 | 23.93 | 2,488,387 | +1.62(+7.28%) |
Apr 16, 2009 | 21.67 | 22.49 | 21.43 | 22.31 | 1,830,765 | +0.79(+3.69%) |
Apr 15, 2009 | 21.47 | 21.75 | 21.08 | 21.52 | 1,658,562 | -0.06(-0.29%) |
Apr 14, 2009 | 21.40 | 22.41 | 21.11 | 21.58 | 1,991,508 | -0.11(-0.50%) |
Apr 13, 2009 | 20.94 | 21.89 | 20.69 | 21.69 | 2,006,901 | +0.31(+1.43%) |
Apr 09, 2009 | 20.79 | 21.90 | 20.71 | 21.38 | 2,966,068 | +1.19(+5.90%) |
Apr 08, 2009 | 19.67 | 20.51 | 18.97 | 20.19 | 2,535,152 | +0.60(+3.09%) |
Apr 07, 2009 | 19.49 | 20.16 | 19.27 | 19.58 | 2,445,434 | -0.28(-1.41%) |
Apr 06, 2009 | 18.75 | 19.93 | 18.75 | 19.86 | 2,841,431 | +0.96(+5.06%) |
Apr 03, 2009 | 17.95 | 18.98 | 17.93 | 18.91 | 2,007,029 | +0.88(+4.90%) |
Apr 02, 2009 | 17.57 | 18.45 | 17.57 | 18.02 | 1,664,124 | +0.99(+5.83%) |
Apr 01, 2009 | 16.21 | 17.21 | 15.93 | 17.03 | 1,773,489 | +0.45(+2.72%) |
Mar 31, 2009 | 17.00 | 17.20 | 16.56 | 16.58 | 1,279,498 | -0.26(-1.55%) |
Mar 30, 2009 | 17.19 | 17.34 | 16.35 | 16.84 | 1,564,406 | -1.73(-9.33%) |
Mar 26, 2009 | 18.67 | 19.02 | 18.02 | 18.57 | 2,224,983 | +0.26(+1.43%) |
Mar 25, 2009 | 18.26 | 18.65 | 17.59 | 18.31 | 2,661,409 | +0.19(+1.05%) |
Mar 24, 2009 | 18.22 | 18.59 | 17.60 | 18.12 | 2,156,551 | -0.54(-2.90%) |
Mar 23, 2009 | 18.03 | 18.66 | 17.97 | 18.66 | 2,048,393 | +1.61(+9.47%) |
Mar 20, 2009 | 17.99 | 18.23 | 16.87 | 17.05 | 1,573,053 | -1.21(-6.64%) |
Mar 19, 2009 | 17.65 | 18.28 | 17.53 | 18.26 | 2,366,259 | +0.92(+5.33%) |
Mar 18, 2009 | 17.00 | 17.50 | 16.28 | 17.34 | 2,393,809 | -0.01(-0.05%) |
Mar 17, 2009 | 16.33 | 17.35 | 16.24 | 17.35 | 1,741,637 | +0.97(+5.89%) |
Mar 16, 2009 | 16.26 | 17.09 | 15.93 | 16.38 | 1,405,809 | +0.26(+1.62%) |
Mar 13, 2009 | 16.11 | 16.28 | 15.70 | 16.12 | 0 | +0.13(+0.79%) |
Mar 12, 2009 | 15.17 | 16.09 | 14.97 | 15.99 | 2,001,499 | +0.66(+4.29%) |
Mar 11, 2009 | 15.63 | 16.06 | 15.02 | 15.34 | 1,654,270 | -0.25(-1.62%) |
Mar 10, 2009 | 15.08 | 15.81 | 14.93 | 15.59 | 2,588,278 | +0.91(+6.21%) |
Mar 09, 2009 | 14.15 | 15.35 | 14.15 | 14.68 | 2,439,085 | +0.32(+2.20%) |
Mar 06, 2009 | 15.25 | 15.46 | 13.85 | 14.36 | 0 | -0.69(-4.56%) |
Mar 05, 2009 | 15.94 | 16.10 | 14.81 | 15.05 | 2,972,987 | -1.40(-8.50%) |
Mar 04, 2009 | 16.11 | 16.75 | 15.74 | 16.45 | 3,085,031 | +1.23(+8.06%) |
Mar 02, 2009 | 17.21 | 17.42 | 15.16 | 15.22 | 3,603,576 | -2.51(-14.15%) |
Feb 27, 2009 | 17.18 | 18.59 | 16.93 | 17.73 | 0 | -0.12(-0.66%) |
Feb 26, 2009 | 18.92 | 18.92 | 17.75 | 17.84 | 3,423,620 | -0.51(-2.75%) |
Feb 25, 2009 | 17.90 | 18.75 | 17.38 | 18.35 | 3,794,723 | +0.37(+2.06%) |
Feb 24, 2009 | 17.64 | 18.08 | 16.82 | 17.98 | 4,313,265 | +0.60(+3.43%) |
Feb 23, 2009 | 18.70 | 18.85 | 17.34 | 17.38 | 3,614,810 | -1.08(-5.86%) |
Feb 20, 2009 | 19.24 | 19.39 | 17.98 | 18.47 | 2,928,141 | -1.05(-5.36%) |
Feb 19, 2009 | 20.05 | 20.26 | 19.31 | 19.51 | 2,667,379 | -0.17(-0.87%) |
Feb 18, 2009 | 21.59 | 21.89 | 19.65 | 19.68 | 3,748,952 | -1.68(-7.85%) |
Feb 17, 2009 | 22.24 | 22.33 | 21.30 | 21.36 | 2,739,605 | -1.89(-8.15%) |
Feb 13, 2009 | 22.72 | 23.80 | 22.59 | 23.26 | 1,832,290 | +0.62(+2.75%) |
Feb 12, 2009 | 21.50 | 22.63 | 21.18 | 22.63 | 2,964,084 | +0.70(+3.21%) |
Feb 11, 2009 | 22.96 | 23.34 | 21.48 | 21.93 | 2,759,448 | -1.16(-5.04%) |
Feb 10, 2009 | 25.58 | 25.58 | 22.84 | 23.09 | 3,139,789 | -2.36(-9.28%) |
Feb 09, 2009 | 25.35 | 26.13 | 25.13 | 25.46 | 1,337,015 | +0.41(+1.66%) |
Feb 06, 2009 | 23.99 | 25.08 | 23.75 | 25.04 | 1,346,027 | +0.52(+2.13%) |
Feb 05, 2009 | 23.28 | 24.63 | 23.10 | 24.52 | 1,181,150 | +1.02(+4.34%) |
Feb 04, 2009 | 22.64 | 24.07 | 22.32 | 23.50 | 2,036,357 | +1.08(+4.83%) |
Feb 03, 2009 | 22.48 | 22.63 | 21.76 | 22.42 | 1,852,265 | +0.03(+0.12%) |
Feb 02, 2009 | 21.97 | 22.85 | 21.77 | 22.39 | 2,266,806 | -0.02(-0.08%) |
Jan 30, 2009 | 23.47 | 23.47 | 22.24 | 22.41 | 0 | -0.60(-2.59%) |
Jan 29, 2009 | 23.33 | 23.45 | 22.54 | 23.00 | 1,458,135 | -0.90(-3.77%) |
Jan 28, 2009 | 23.50 | 23.98 | 23.01 | 23.91 | 2,038,937 | +0.81(+3.52%) |
Jan 27, 2009 | 23.65 | 23.71 | 22.53 | 23.09 | 1,490,882 | -0.57(-2.40%) |
Jan 26, 2009 | 22.89 | 24.07 | 22.75 | 23.66 | 1,803,397 | +0.89(+3.92%) |
Jan 23, 2009 | 21.28 | 23.16 | 21.02 | 22.77 | 1,290,826 | +0.87(+3.95%) |
Jan 22, 2009 | 22.06 | 22.46 | 21.26 | 21.90 | 1,809,638 | -0.88(-3.84%) |
Jan 21, 2009 | 21.07 | 22.88 | 20.95 | 22.78 | 2,546,010 | +2.02(+9.73%) |
Jan 20, 2009 | 21.65 | 21.87 | 20.51 | 20.76 | 2,369,725 | -1.33(-6.00%) |
Jan 16, 2009 | 23.27 | 23.82 | 21.34 | 22.08 | 2,598,989 | -0.69(-3.05%) |
Jan 15, 2009 | 22.42 | 22.82 | 21.15 | 22.78 | 2,346,523 | +0.22(+0.96%) |
Jan 14, 2009 | 23.73 | 23.73 | 21.81 | 22.56 | 1,511,696 | -1.23(-5.16%) |
Jan 13, 2009 | 23.27 | 24.07 | 22.99 | 23.79 | 1,400,006 | +0.42(+1.81%) |
Jan 12, 2009 | 23.96 | 24.22 | 23.06 | 23.36 | 1,399,676 | -1.27(-5.16%) |
Jan 09, 2009 | 25.70 | 25.94 | 24.25 | 24.64 | 1,331,848 | -1.06(-4.14%) |
Jan 08, 2009 | 25.48 | 25.94 | 25.08 | 25.70 | 1,876,865 | +0.03(+0.11%) |
Jan 07, 2009 | 26.39 | 26.61 | 25.16 | 25.67 | 1,552,433 | -1.52(-5.61%) |
Jan 06, 2009 | 26.96 | 27.84 | 26.68 | 27.20 | 1,917,332 | +0.68(+2.55%) |
Jan 05, 2009 | 25.85 | 27.27 | 25.57 | 26.52 | 1,485,291 | +0.51(+1.98%) |
Jan 02, 2009 | 24.52 | 26.07 | 24.52 | 26.01 | 0 | +1.85(+7.66%) |