Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.97 | 25.88 | 25.88 | 25.88 | 724,300 | +0.08(+0.31%) |
Dec 30, 2009 | 25.68 | 25.97 | 25.53 | 25.80 | 777,458 | +0.20(+0.78%) |
Dec 29, 2009 | 25.75 | 25.77 | 25.39 | 25.60 | 577,676 | +0.00(+0.00%) |
Dec 28, 2009 | 25.65 | 25.75 | 25.54 | 25.60 | 542,119 | +0.43(+1.71%) |
Dec 24, 2009 | 24.95 | 25.19 | 24.94 | 25.17 | 397,008 | +0.30(+1.21%) |
Dec 23, 2009 | 24.46 | 25.01 | 24.44 | 24.87 | 1,256,160 | +0.81(+3.37%) |
Dec 22, 2009 | 23.82 | 24.33 | 23.60 | 24.06 | 600,855 | +0.27(+1.13%) |
Dec 21, 2009 | 24.29 | 24.43 | 23.76 | 23.79 | 535,188 | -0.33(-1.37%) |
Dec 18, 2009 | 24.48 | 24.52 | 23.89 | 24.12 | 741,735 | +0.20(+0.84%) |
Dec 17, 2009 | 24.07 | 24.18 | 23.66 | 23.92 | 773,658 | -0.32(-1.32%) |
Dec 16, 2009 | 23.76 | 24.35 | 23.73 | 24.24 | 1,269,068 | +0.64(+2.71%) |
Dec 15, 2009 | 23.57 | 23.76 | 23.50 | 23.60 | 926,163 | +0.19(+0.81%) |
Dec 14, 2009 | 23.37 | 23.54 | 23.31 | 23.41 | 1,013,978 | +0.04(+0.17%) |
Dec 11, 2009 | 23.50 | 23.50 | 23.18 | 23.37 | 1,023,010 | -0.13(-0.55%) |
Dec 10, 2009 | 23.72 | 23.81 | 23.26 | 23.50 | 1,116,601 | -0.14(-0.59%) |
Dec 09, 2009 | 24.34 | 24.54 | 23.40 | 23.64 | 1,494,087 | -0.65(-2.67%) |
Dec 08, 2009 | 24.45 | 24.54 | 24.24 | 24.29 | 1,216,220 | -0.44(-1.79%) |
Dec 07, 2009 | 24.81 | 25.11 | 24.65 | 24.73 | 1,201,908 | -0.56(-2.21%) |
Dec 04, 2009 | 25.93 | 26.03 | 25.03 | 25.29 | 910,904 | -0.12(-0.47%) |
Dec 03, 2009 | 25.50 | 25.81 | 25.26 | 25.41 | 380,584 | -0.24(-0.94%) |
Dec 02, 2009 | 26.12 | 26.12 | 25.50 | 25.65 | 641,553 | -0.51(-1.95%) |
Dec 01, 2009 | 26.36 | 26.45 | 26.13 | 26.16 | 656,746 | +0.29(+1.12%) |
Nov 30, 2009 | 25.19 | 26.11 | 25.13 | 25.87 | 725,421 | +0.43(+1.70%) |
Nov 27, 2009 | 24.63 | 25.53 | 24.56 | 25.44 | 822,626 | -0.61(-2.35%) |
Nov 25, 2009 | 25.46 | 26.13 | 25.25 | 26.05 | 892,223 | +0.56(+2.20%) |
Nov 24, 2009 | 25.89 | 25.92 | 25.30 | 25.49 | 1,152,089 | -0.53(-2.04%) |
Nov 23, 2009 | 26.58 | 26.78 | 25.84 | 26.02 | 890,294 | -0.01(-0.04%) |
Nov 20, 2009 | 25.82 | 26.12 | 25.73 | 26.03 | 636,845 | -0.20(-0.76%) |
Nov 19, 2009 | 26.75 | 26.77 | 26.00 | 26.23 | 547,963 | -0.67(-2.49%) |
Nov 18, 2009 | 26.96 | 27.11 | 26.55 | 26.90 | 491,635 | +0.17(+0.64%) |
Nov 17, 2009 | 26.52 | 26.92 | 26.43 | 26.73 | 453,314 | +0.09(+0.34%) |
Nov 16, 2009 | 26.00 | 26.83 | 25.96 | 26.64 | 570,675 | +0.80(+3.10%) |
Nov 13, 2009 | 25.74 | 26.05 | 25.54 | 25.84 | 574,266 | -0.11(-0.42%) |
Nov 12, 2009 | 26.52 | 26.60 | 25.88 | 25.95 | 957,726 | -0.82(-3.06%) |
Nov 11, 2009 | 26.96 | 27.08 | 26.55 | 26.77 | 469,325 | +0.05(+0.19%) |
Nov 10, 2009 | 26.95 | 27.21 | 26.33 | 26.72 | 364,504 | -0.09(-0.34%) |
Nov 09, 2009 | 26.70 | 27.13 | 26.65 | 26.81 | 681,737 | +0.58(+2.21%) |
Nov 06, 2009 | 26.39 | 26.67 | 25.92 | 26.23 | 680,889 | -0.64(-2.38%) |
Nov 05, 2009 | 27.02 | 27.21 | 26.83 | 26.87 | 287,941 | -0.24(-0.89%) |
Nov 04, 2009 | 27.10 | 27.41 | 26.87 | 27.11 | 734,369 | +0.24(+0.89%) |
Nov 03, 2009 | 26.00 | 26.95 | 25.96 | 26.87 | 463,065 | +0.47(+1.78%) |
Nov 02, 2009 | 26.00 | 26.57 | 25.89 | 26.40 | 724,644 | +0.40(+1.54%) |
Oct 30, 2009 | 26.79 | 26.88 | 25.94 | 26.00 | 716,868 | -1.01(-3.74%) |
Oct 29, 2009 | 26.50 | 27.19 | 26.48 | 27.01 | 642,286 | +0.95(+3.64%) |
Oct 28, 2009 | 26.63 | 26.75 | 26.05 | 26.06 | 723,799 | -0.75(-2.79%) |
Oct 27, 2009 | 26.62 | 26.96 | 26.29 | 26.81 | 797,443 | +0.29(+1.09%) |
Oct 26, 2009 | 27.32 | 27.60 | 26.34 | 26.52 | 937,440 | -0.53(-1.96%) |
Oct 23, 2009 | 27.35 | 27.40 | 27.00 | 27.05 | 607,976 | -0.39(-1.42%) |
Oct 22, 2009 | 27.30 | 27.51 | 27.00 | 27.44 | 1,017,001 | +0.07(+0.27%) |
Oct 21, 2009 | 26.48 | 27.76 | 26.48 | 27.37 | 1,235,093 | +0.67(+2.49%) |
Oct 20, 2009 | 26.48 | 26.90 | 26.47 | 26.70 | 910,508 | -0.23(-0.85%) |
Oct 19, 2009 | 26.60 | 27.05 | 26.56 | 26.93 | 1,346,439 | +0.20(+0.75%) |
Oct 16, 2009 | 26.34 | 26.77 | 26.13 | 26.73 | 987,812 | +0.37(+1.40%) |
Oct 15, 2009 | 25.59 | 26.50 | 25.45 | 26.36 | 1,544,997 | +0.86(+3.37%) |
Oct 14, 2009 | 25.41 | 25.57 | 25.37 | 25.50 | 615,672 | +0.34(+1.35%) |
Oct 13, 2009 | 25.04 | 25.22 | 24.79 | 25.16 | 811,713 | +0.34(+1.37%) |
Oct 12, 2009 | 24.99 | 25.03 | 24.78 | 24.82 | 743,157 | +0.34(+1.39%) |
Oct 09, 2009 | 24.29 | 24.50 | 24.03 | 24.48 | 511,168 | +0.31(+1.28%) |
Oct 08, 2009 | 23.51 | 24.59 | 23.47 | 24.17 | 1,058,038 | +0.51(+2.16%) |
Oct 07, 2009 | 24.11 | 24.22 | 23.33 | 23.66 | 888,112 | -0.38(-1.58%) |
Oct 06, 2009 | 24.05 | 24.37 | 23.88 | 24.04 | 839,108 | +0.23(+0.97%) |
Oct 05, 2009 | 23.35 | 24.03 | 23.03 | 23.81 | 797,403 | +0.18(+0.76%) |
Oct 02, 2009 | 23.34 | 23.77 | 23.28 | 23.63 | 599,712 | -0.20(-0.84%) |
Oct 01, 2009 | 23.92 | 24.08 | 23.40 | 23.83 | 1,027,687 | +0.03(+0.13%) |
Sep 30, 2009 | 22.79 | 23.94 | 22.41 | 23.80 | 1,938,926 | +1.22(+5.40%) |
Sep 29, 2009 | 22.49 | 22.77 | 22.29 | 22.58 | 756,250 | -0.11(-0.48%) |
Sep 28, 2009 | 22.32 | 22.85 | 22.31 | 22.69 | 848,108 | +0.33(+1.48%) |
Sep 25, 2009 | 22.30 | 22.65 | 22.14 | 22.36 | 1,289,872 | +0.00(+0.00%) |
Sep 24, 2009 | 23.00 | 23.02 | 22.20 | 22.36 | 2,168,892 | -0.77(-3.33%) |
Sep 23, 2009 | 24.27 | 24.27 | 23.13 | 23.13 | 2,201,361 | -1.26(-5.17%) |
Sep 22, 2009 | 24.30 | 24.42 | 24.06 | 24.39 | 722,265 | +0.78(+3.30%) |
Sep 21, 2009 | 23.80 | 23.84 | 23.47 | 23.61 | 1,088,770 | -0.90(-3.67%) |
Sep 18, 2009 | 24.76 | 24.79 | 24.45 | 24.51 | 328,953 | -0.22(-0.89%) |
Sep 17, 2009 | 24.57 | 24.96 | 24.57 | 24.73 | 613,842 | +0.47(+1.95%) |
Sep 16, 2009 | 24.19 | 24.73 | 24.05 | 24.26 | 867,653 | +0.07(+0.28%) |
Sep 15, 2009 | 23.70 | 24.26 | 23.39 | 24.19 | 1,211,013 | +0.64(+2.72%) |
Sep 14, 2009 | 23.40 | 23.71 | 23.38 | 23.55 | 682,154 | -0.11(-0.46%) |
Sep 11, 2009 | 24.79 | 24.81 | 23.46 | 23.66 | 773,497 | -0.96(-3.90%) |
Sep 10, 2009 | 24.34 | 24.70 | 24.18 | 24.62 | 402,515 | +0.30(+1.23%) |
Sep 09, 2009 | 24.44 | 24.74 | 24.24 | 24.32 | 870,453 | -0.01(-0.04%) |
Sep 08, 2009 | 24.04 | 24.50 | 23.82 | 24.33 | 952,945 | +1.22(+5.28%) |
Sep 04, 2009 | 23.05 | 23.33 | 22.91 | 23.11 | 838,164 | -0.15(-0.64%) |
Sep 03, 2009 | 23.37 | 23.48 | 23.08 | 23.26 | 566,327 | +0.09(+0.39%) |
Sep 02, 2009 | 23.07 | 23.42 | 22.85 | 23.17 | 1,056,204 | -0.06(-0.26%) |
Sep 01, 2009 | 23.84 | 24.35 | 23.18 | 23.23 | 1,014,313 | -0.56(-2.35%) |
Aug 31, 2009 | 24.10 | 24.15 | 23.59 | 23.79 | 1,253,349 | -1.10(-4.42%) |
Aug 28, 2009 | 25.03 | 25.12 | 24.54 | 24.89 | 633,589 | +0.02(+0.08%) |
Aug 27, 2009 | 24.14 | 24.90 | 23.85 | 24.87 | 1,052,422 | +0.46(+1.88%) |
Aug 26, 2009 | 24.27 | 24.50 | 24.14 | 24.41 | 606,468 | -0.16(-0.65%) |
Aug 25, 2009 | 25.41 | 25.65 | 24.30 | 24.57 | 914,463 | -0.73(-2.89%) |
Aug 24, 2009 | 25.48 | 25.59 | 25.29 | 25.30 | 872,946 | +0.06(+0.24%) |
Aug 21, 2009 | 25.30 | 25.56 | 25.03 | 25.24 | 1,368,249 | +0.35(+1.41%) |
Aug 20, 2009 | 25.06 | 25.20 | 24.79 | 24.89 | 900,027 | -0.25(-0.99%) |
Aug 19, 2009 | 23.94 | 25.41 | 23.94 | 25.14 | 1,301,712 | +0.86(+3.54%) |
Aug 18, 2009 | 23.28 | 24.42 | 23.27 | 24.28 | 985,141 | +1.19(+5.14%) |
Aug 17, 2009 | 23.26 | 23.49 | 22.99 | 23.09 | 890,640 | -0.68(-2.85%) |
Aug 14, 2009 | 24.85 | 24.85 | 23.64 | 23.77 | 1,263,166 | -1.16(-4.65%) |
Aug 13, 2009 | 24.87 | 25.08 | 24.57 | 24.93 | 958,415 | +0.31(+1.26%) |
Aug 12, 2009 | 24.40 | 24.89 | 24.40 | 24.62 | 659,778 | +0.32(+1.32%) |
Aug 11, 2009 | 24.57 | 24.62 | 24.13 | 24.30 | 1,101,241 | -0.61(-2.45%) |
Aug 10, 2009 | 25.03 | 25.12 | 24.67 | 24.91 | 853,164 | +0.04(+0.16%) |
Aug 07, 2009 | 25.24 | 25.41 | 24.71 | 24.87 | 1,012,369 | -0.36(-1.43%) |
Aug 06, 2009 | 25.08 | 25.38 | 24.64 | 25.23 | 1,122,365 | +0.02(+0.08%) |
Aug 05, 2009 | 25.07 | 25.33 | 24.47 | 25.21 | 815,955 | +0.16(+0.64%) |
Aug 04, 2009 | 24.89 | 25.25 | 24.77 | 25.05 | 767,426 | +0.02(+0.09%) |
Aug 03, 2009 | 25.00 | 25.36 | 24.93 | 25.03 | 2,560,523 | +0.80(+3.29%) |
Jul 31, 2009 | 23.10 | 24.43 | 23.09 | 24.23 | 1,054,499 | +0.87(+3.72%) |
Jul 30, 2009 | 22.58 | 23.56 | 22.39 | 23.36 | 965,901 | +1.36(+6.18%) |
Jul 29, 2009 | 22.99 | 23.01 | 21.91 | 22.00 | 1,511,649 | -1.56(-6.62%) |
Jul 28, 2009 | 23.57 | 23.74 | 23.29 | 23.56 | 858,077 | -0.36(-1.51%) |
Jul 27, 2009 | 23.79 | 24.04 | 23.69 | 23.92 | 702,022 | +0.05(+0.21%) |
Jul 24, 2009 | 23.49 | 23.89 | 23.34 | 23.87 | 584 | +0.33(+1.40%) |
Jul 23, 2009 | 22.56 | 23.64 | 22.55 | 23.54 | 867,065 | +0.63(+2.75%) |
Jul 22, 2009 | 22.39 | 23.03 | 22.32 | 22.91 | 929,792 | -0.08(-0.35%) |
Jul 21, 2009 | 23.25 | 23.29 | 22.62 | 22.99 | 1,251,537 | +0.07(+0.31%) |
Jul 20, 2009 | 22.85 | 22.98 | 22.50 | 22.92 | 951,817 | +0.41(+1.82%) |
Jul 17, 2009 | 22.23 | 22.74 | 22.23 | 22.51 | 760,951 | +0.45(+2.04%) |
Jul 16, 2009 | 21.58 | 22.10 | 21.55 | 22.06 | 944,446 | +0.08(+0.36%) |
Jul 15, 2009 | 21.59 | 22.04 | 21.39 | 21.98 | 1,362,167 | +0.96(+4.57%) |
Jul 14, 2009 | 21.56 | 21.62 | 20.95 | 21.02 | 942,582 | -0.15(-0.71%) |
Jul 13, 2009 | 20.87 | 21.24 | 20.72 | 21.17 | 921,035 | +0.00(+0.00%) |
Jul 10, 2009 | 21.03 | 21.31 | 20.86 | 21.17 | 1,145,215 | -0.27(-1.26%) |
Jul 09, 2009 | 21.56 | 21.57 | 21.02 | 21.44 | 1,135,768 | +0.11(+0.52%) |
Jul 08, 2009 | 22.03 | 22.08 | 21.26 | 21.33 | 1,843,122 | -0.84(-3.79%) |
Jul 07, 2009 | 22.67 | 22.74 | 22.14 | 22.17 | 1,519,840 | -0.67(-2.93%) |
Jul 06, 2009 | 22.80 | 23.06 | 22.65 | 22.84 | 1,366,486 | -0.91(-3.83%) |
Jul 02, 2009 | 23.91 | 23.95 | 23.70 | 23.75 | 1,231,741 | -0.94(-3.81%) |
Jul 01, 2009 | 25.55 | 25.67 | 24.46 | 24.69 | 1,775,832 | -0.34(-1.36%) |
Jun 30, 2009 | 25.44 | 25.60 | 24.60 | 25.03 | 1,762,847 | -0.48(-1.88%) |
Jun 29, 2009 | 25.10 | 25.69 | 25.10 | 25.51 | 1,293,583 | +0.75(+3.03%) |
Jun 26, 2009 | 25.01 | 25.03 | 24.55 | 24.76 | 922,659 | -0.33(-1.32%) |
Jun 25, 2009 | 24.75 | 25.32 | 24.73 | 25.09 | 1,179,041 | +0.65(+2.66%) |
Jun 24, 2009 | 24.56 | 24.92 | 24.39 | 24.44 | 1,170,615 | -0.21(-0.85%) |
Jun 23, 2009 | 24.13 | 24.85 | 23.82 | 24.65 | 2,008,338 | +0.79(+3.31%) |
Jun 22, 2009 | 24.39 | 24.40 | 23.75 | 23.86 | 2,691,708 | -1.20(-4.79%) |
Jun 19, 2009 | 25.80 | 25.94 | 24.78 | 25.06 | 1,532,613 | -0.62(-2.40%) |
Jun 18, 2009 | 25.40 | 25.84 | 25.30 | 25.68 | 1,254,209 | +0.15(+0.58%) |
Jun 17, 2009 | 25.19 | 25.65 | 24.87 | 25.53 | 1,697,935 | +0.10(+0.39%) |
Jun 16, 2009 | 26.02 | 26.08 | 25.17 | 25.43 | 2,372,719 | +0.00(+0.00%) |
Jun 15, 2009 | 25.76 | 25.78 | 25.08 | 25.43 | 1,989,898 | -0.61(-2.34%) |
Jun 12, 2009 | 25.89 | 26.17 | 25.83 | 26.04 | 1,645,709 | -0.15(-0.57%) |
Jun 11, 2009 | 26.03 | 26.44 | 25.97 | 26.19 | 1,467,998 | +0.46(+1.79%) |
Jun 10, 2009 | 25.63 | 25.91 | 25.47 | 25.73 | 1,122,484 | +0.50(+1.98%) |
Jun 09, 2009 | 25.13 | 25.33 | 24.87 | 25.23 | 1,091,092 | +0.49(+1.98%) |
Jun 08, 2009 | 24.79 | 24.88 | 24.47 | 24.74 | 1,173,364 | +0.07(+0.28%) |
Jun 05, 2009 | 24.89 | 25.09 | 24.39 | 24.67 | 2,038,216 | -0.20(-0.80%) |
Jun 04, 2009 | 24.51 | 25.12 | 24.36 | 24.87 | 1,926,785 | +1.00(+4.19%) |
Jun 03, 2009 | 24.53 | 24.57 | 23.40 | 23.87 | 2,605,338 | -0.93(-3.75%) |
Jun 02, 2009 | 24.50 | 24.92 | 24.38 | 24.80 | 1,290,542 | +0.11(+0.45%) |
Jun 01, 2009 | 24.40 | 24.79 | 24.25 | 24.69 | 1,618,778 | +0.69(+2.88%) |
May 29, 2009 | 23.94 | 24.00 | 23.50 | 24.00 | 1,727,437 | +0.74(+3.18%) |
May 28, 2009 | 22.99 | 23.57 | 22.92 | 23.26 | 2,312,447 | +0.54(+2.38%) |
May 27, 2009 | 22.71 | 22.96 | 22.41 | 22.72 | 1,582,303 | +0.35(+1.56%) |
May 26, 2009 | 21.50 | 22.46 | 21.47 | 22.37 | 4,135,466 | +0.20(+0.90%) |
May 22, 2009 | 21.98 | 22.20 | 21.76 | 22.17 | 650,244 | +0.23(+1.05%) |
May 21, 2009 | 21.78 | 22.10 | 21.53 | 21.94 | 1,037,686 | -0.32(-1.43%) |
May 20, 2009 | 22.00 | 22.38 | 21.96 | 22.26 | 1,968,563 | +0.72(+3.34%) |
May 19, 2009 | 21.52 | 21.70 | 21.16 | 21.54 | 973,759 | +0.07(+0.33%) |
May 18, 2009 | 21.05 | 21.51 | 20.99 | 21.47 | 1,401,959 | +0.97(+4.73%) |
May 15, 2009 | 21.00 | 21.26 | 20.37 | 20.50 | 1,587,370 | -0.78(-3.67%) |
May 14, 2009 | 20.97 | 21.46 | 20.80 | 21.28 | 1,436,569 | +0.18(+0.85%) |
May 13, 2009 | 21.38 | 21.77 | 20.95 | 21.10 | 1,948,252 | -0.36(-1.68%) |
May 12, 2009 | 21.59 | 21.63 | 21.16 | 21.46 | 1,603,751 | +0.25(+1.18%) |
May 11, 2009 | 21.05 | 21.34 | 20.90 | 21.21 | 1,694,669 | -0.10(-0.47%) |
May 08, 2009 | 21.08 | 21.42 | 20.88 | 21.31 | 1,917,934 | +0.76(+3.70%) |
May 07, 2009 | 21.30 | 21.39 | 20.25 | 20.55 | 2,652,410 | +0.05(+0.24%) |
May 06, 2009 | 20.15 | 20.59 | 20.02 | 20.50 | 3,156,790 | +0.88(+4.49%) |
May 05, 2009 | 19.74 | 19.85 | 19.48 | 19.62 | 1,201,035 | -0.23(-1.16%) |
May 04, 2009 | 19.73 | 19.86 | 19.69 | 19.85 | 1,781,404 | +0.64(+3.33%) |
May 01, 2009 | 18.87 | 19.52 | 18.84 | 19.21 | 1,755,651 | +0.65(+3.50%) |
Apr 30, 2009 | 18.38 | 18.74 | 18.32 | 18.56 | 2,233,831 | +0.02(+0.11%) |
Apr 29, 2009 | 18.36 | 18.67 | 18.30 | 18.54 | 1,202,157 | +0.49(+2.71%) |
Apr 28, 2009 | 17.75 | 18.20 | 17.73 | 18.05 | 1,127,276 | -0.16(-0.88%) |
Apr 27, 2009 | 17.53 | 18.59 | 17.52 | 18.21 | 2,795,767 | -0.51(-2.72%) |
Apr 24, 2009 | 18.64 | 18.81 | 18.47 | 18.72 | 1,746,863 | +0.70(+3.88%) |
Apr 23, 2009 | 17.99 | 18.07 | 17.63 | 18.02 | 1,353,299 | +0.31(+1.75%) |
Apr 22, 2009 | 17.59 | 17.83 | 17.36 | 17.71 | 1,863,435 | +0.02(+0.11%) |
Apr 21, 2009 | 17.02 | 17.89 | 17.00 | 17.69 | 3,104,997 | +0.08(+0.45%) |
Apr 20, 2009 | 17.97 | 18.07 | 17.52 | 17.61 | 4,672,945 | -1.49(-7.80%) |
Apr 17, 2009 | 19.30 | 19.34 | 18.98 | 19.10 | 667,029 | +0.11(+0.57%) |
Apr 16, 2009 | 19.17 | 19.20 | 18.87 | 18.99 | 954,456 | -0.05(-0.27%) |
Apr 15, 2009 | 19.00 | 19.21 | 18.74 | 19.04 | 1,432,547 | +0.01(+0.07%) |
Apr 14, 2009 | 19.33 | 19.64 | 18.98 | 19.03 | 1,367,669 | -0.25(-1.30%) |
Apr 13, 2009 | 18.96 | 19.92 | 18.86 | 19.28 | 1,924,992 | -0.71(-3.55%) |
Apr 09, 2009 | 20.00 | 20.14 | 19.51 | 19.99 | 1,386,779 | +0.78(+4.06%) |
Apr 08, 2009 | 18.55 | 19.72 | 18.40 | 19.21 | 1,687,432 | +0.33(+1.75%) |
Apr 07, 2009 | 19.05 | 19.25 | 18.80 | 18.88 | 1,615,120 | -0.77(-3.92%) |
Apr 06, 2009 | 19.50 | 20.00 | 19.17 | 19.65 | 1,297,519 | -0.52(-2.58%) |
Apr 03, 2009 | 20.00 | 20.25 | 19.64 | 20.17 | 1,292,655 | +0.03(+0.15%) |
Apr 02, 2009 | 20.04 | 20.34 | 19.78 | 20.14 | 3,540,229 | +1.57(+8.45%) |
Apr 01, 2009 | 18.27 | 18.65 | 18.16 | 18.57 | 1,958,203 | -0.31(-1.64%) |
Mar 31, 2009 | 18.65 | 19.17 | 18.36 | 18.88 | 1,305,508 | +0.24(+1.29%) |
Mar 30, 2009 | 19.37 | 19.42 | 18.50 | 18.64 | 2,338,689 | -2.22(-10.64%) |
Mar 26, 2009 | 20.92 | 20.98 | 20.50 | 20.86 | 2,122,943 | +0.50(+2.46%) |
Mar 25, 2009 | 20.24 | 20.90 | 20.00 | 20.36 | 2,493,288 | -0.24(-1.17%) |
Mar 24, 2009 | 20.31 | 20.84 | 20.21 | 20.60 | 2,030,430 | -0.12(-0.58%) |
Mar 23, 2009 | 20.59 | 20.77 | 20.28 | 20.72 | 3,107,777 | +0.69(+3.44%) |
Mar 20, 2009 | 19.81 | 20.30 | 19.70 | 20.03 | 3,084,806 | +0.26(+1.32%) |
Mar 19, 2009 | 20.00 | 20.17 | 19.56 | 19.77 | 4,367,054 | +0.52(+2.70%) |
Mar 18, 2009 | 19.05 | 19.47 | 18.34 | 19.25 | 3,037,346 | +0.17(+0.89%) |
Mar 17, 2009 | 18.56 | 19.42 | 18.47 | 19.08 | 3,075,907 | +0.77(+4.21%) |
Mar 16, 2009 | 17.51 | 18.53 | 17.30 | 18.31 | 3,423,687 | +0.37(+2.06%) |
Mar 13, 2009 | 18.46 | 18.76 | 17.88 | 17.94 | 0 | -0.35(-1.91%) |
Mar 12, 2009 | 16.93 | 18.47 | 16.91 | 18.29 | 3,527,009 | +1.28(+7.52%) |
Mar 11, 2009 | 17.68 | 18.03 | 16.69 | 17.01 | 3,320,501 | -0.98(-5.45%) |
Mar 10, 2009 | 18.90 | 19.00 | 17.87 | 17.99 | 3,436,413 | -0.59(-3.18%) |
Mar 09, 2009 | 18.13 | 19.19 | 18.13 | 18.58 | 4,305,294 | +0.53(+2.94%) |
Mar 06, 2009 | 17.78 | 18.10 | 17.26 | 18.05 | 0 | +0.80(+4.64%) |
Mar 05, 2009 | 17.62 | 17.69 | 16.90 | 17.25 | 2,574,576 | -0.60(-3.35%) |
Mar 04, 2009 | 16.80 | 18.06 | 16.80 | 17.85 | 4,475,074 | +2.02(+12.74%) |
Mar 02, 2009 | 16.47 | 16.58 | 15.67 | 15.83 | 3,698,666 | -1.65(-9.44%) |
Feb 27, 2009 | 17.00 | 17.71 | 16.74 | 17.48 | 0 | -0.12(-0.68%) |
Feb 26, 2009 | 17.25 | 17.87 | 17.20 | 17.60 | 3,964,301 | +0.85(+5.07%) |
Feb 25, 2009 | 16.08 | 16.85 | 15.61 | 16.75 | 3,175,215 | +1.07(+6.82%) |
Feb 24, 2009 | 15.29 | 15.73 | 14.87 | 15.68 | 2,405,549 | +0.70(+4.67%) |
Feb 23, 2009 | 16.08 | 16.08 | 14.87 | 14.98 | 2,555,428 | -0.70(-4.46%) |
Feb 20, 2009 | 14.93 | 15.78 | 14.87 | 15.68 | 4,688,181 | +0.13(+0.84%) |
Feb 19, 2009 | 15.28 | 15.79 | 14.55 | 15.55 | 4,290,303 | +0.91(+6.22%) |
Feb 18, 2009 | 15.10 | 15.18 | 14.58 | 14.64 | 3,444,715 | -0.37(-2.47%) |
Feb 17, 2009 | 15.67 | 15.74 | 15.01 | 15.01 | 5,116,149 | -1.47(-8.92%) |
Feb 13, 2009 | 16.89 | 16.95 | 16.33 | 16.48 | 4,131,404 | -0.39(-2.31%) |
Feb 12, 2009 | 16.68 | 17.14 | 16.42 | 16.87 | 5,901,798 | -0.08(-0.47%) |
Feb 11, 2009 | 17.67 | 17.84 | 16.83 | 16.95 | 5,059,139 | -0.82(-4.61%) |
Feb 10, 2009 | 19.25 | 19.30 | 17.55 | 17.77 | 6,684,872 | -0.90(-4.82%) |
Feb 09, 2009 | 19.40 | 19.71 | 18.45 | 18.67 | 4,290,102 | -0.09(-0.48%) |
Feb 06, 2009 | 18.12 | 19.90 | 18.12 | 18.76 | 6,720,799 | -0.34(-1.78%) |
Feb 05, 2009 | 18.78 | 19.22 | 18.43 | 19.10 | 3,766,288 | +0.31(+1.65%) |
Feb 04, 2009 | 19.51 | 19.55 | 18.56 | 18.79 | 4,285,680 | -0.38(-1.98%) |
Feb 03, 2009 | 18.69 | 19.20 | 18.60 | 19.17 | 2,632,342 | +0.28(+1.48%) |
Feb 02, 2009 | 18.91 | 19.60 | 18.68 | 18.89 | 4,162,338 | -0.59(-3.03%) |
Jan 30, 2009 | 19.93 | 20.07 | 19.21 | 19.48 | 0 | +0.12(+0.62%) |
Jan 29, 2009 | 19.10 | 19.75 | 19.00 | 19.36 | 3,138,596 | -0.39(-1.97%) |
Jan 28, 2009 | 19.54 | 20.37 | 19.03 | 19.75 | 4,384,632 | +0.06(+0.30%) |
Jan 27, 2009 | 20.72 | 20.82 | 19.41 | 19.69 | 4,327,095 | -1.74(-8.12%) |
Jan 26, 2009 | 21.62 | 22.78 | 21.35 | 21.43 | 4,570,890 | -0.04(-0.19%) |
Jan 23, 2009 | 19.61 | 22.00 | 19.37 | 21.47 | 3,777,402 | +1.46(+7.30%) |
Jan 22, 2009 | 19.66 | 20.50 | 18.91 | 20.01 | 3,345,449 | -0.56(-2.72%) |
Jan 21, 2009 | 19.36 | 20.67 | 19.05 | 20.57 | 3,226,645 | +1.50(+7.87%) |
Jan 20, 2009 | 19.29 | 20.51 | 18.90 | 19.07 | 4,021,981 | -0.90(-4.51%) |
Jan 16, 2009 | 20.67 | 20.82 | 19.71 | 19.97 | 3,813,215 | -0.13(-0.64%) |
Jan 15, 2009 | 20.59 | 20.62 | 19.16 | 20.10 | 5,494,807 | -0.70(-3.38%) |
Jan 14, 2009 | 21.00 | 21.05 | 19.93 | 20.80 | 3,328,165 | -0.51(-2.39%) |
Jan 13, 2009 | 20.70 | 21.67 | 20.53 | 21.31 | 3,310,222 | +0.65(+3.15%) |
Jan 12, 2009 | 21.06 | 21.24 | 20.59 | 20.66 | 2,773,767 | -1.40(-6.35%) |
Jan 09, 2009 | 22.10 | 22.34 | 21.42 | 22.06 | 2,530,554 | -0.94(-4.09%) |
Jan 08, 2009 | 22.86 | 23.16 | 22.00 | 23.00 | 2,631,196 | -0.11(-0.48%) |
Jan 07, 2009 | 26.19 | 26.19 | 23.09 | 23.11 | 3,100,989 | -3.30(-12.50%) |
Jan 06, 2009 | 27.17 | 27.47 | 26.09 | 26.41 | 1,994,441 | +0.13(+0.50%) |
Jan 05, 2009 | 25.34 | 26.80 | 25.03 | 26.28 | 2,118,194 | +1.17(+4.66%) |
Jan 02, 2009 | 23.93 | 25.33 | 23.65 | 25.11 | 0 | +1.84(+7.91%) |