Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 31.74 | 31.59 | 31.59 | 31.59 | 779,483 | -0.05(-0.17%) |
Dec 30, 2009 | 31.71 | 31.71 | 31.56 | 31.64 | 506,772 | -0.19(-0.59%) |
Dec 29, 2009 | 32.03 | 32.03 | 31.71 | 31.83 | 1,956,783 | +0.09(+0.28%) |
Dec 28, 2009 | 31.98 | 31.98 | 31.66 | 31.74 | 600,112 | +0.00(+0.00%) |
Dec 24, 2009 | 31.54 | 31.80 | 31.54 | 31.74 | 117,393 | +0.13(+0.40%) |
Dec 23, 2009 | 31.66 | 31.66 | 31.37 | 31.61 | 236,416 | +0.18(+0.57%) |
Dec 22, 2009 | 31.50 | 31.50 | 31.26 | 31.43 | 706,397 | -0.01(-0.05%) |
Dec 21, 2009 | 31.44 | 31.54 | 31.30 | 31.44 | 161,759 | +0.18(+0.57%) |
Dec 18, 2009 | 31.40 | 31.41 | 30.95 | 31.27 | 134,480 | +0.08(+0.26%) |
Dec 17, 2009 | 31.23 | 31.37 | 31.12 | 31.18 | 116,285 | -0.51(-1.60%) |
Dec 16, 2009 | 31.65 | 31.88 | 31.65 | 31.69 | 308,902 | +0.20(+0.64%) |
Dec 15, 2009 | 31.50 | 31.68 | 31.44 | 31.49 | 307,709 | -0.25(-0.80%) |
Dec 14, 2009 | 31.77 | 31.85 | 31.59 | 31.74 | 97,513 | +0.21(+0.66%) |
Dec 11, 2009 | 31.47 | 31.63 | 31.42 | 31.53 | 204,416 | +0.07(+0.24%) |
Dec 10, 2009 | 31.55 | 31.57 | 31.36 | 31.46 | 101,339 | +0.22(+0.72%) |
Dec 09, 2009 | 31.18 | 31.35 | 31.03 | 31.24 | 1,469,700 | -0.09(-0.29%) |
Dec 08, 2009 | 31.56 | 31.56 | 31.18 | 31.33 | 156,192 | -0.45(-1.41%) |
Dec 07, 2009 | 31.74 | 31.97 | 31.68 | 31.77 | 93,789 | -0.14(-0.44%) |
Dec 04, 2009 | 32.30 | 32.30 | 31.63 | 31.92 | 71,902 | +0.14(+0.45%) |
Dec 03, 2009 | 32.13 | 32.29 | 31.74 | 31.77 | 712,584 | -0.26(-0.82%) |
Dec 02, 2009 | 31.98 | 32.18 | 31.87 | 32.03 | 951,274 | +0.15(+0.47%) |
Dec 01, 2009 | 31.64 | 31.98 | 31.64 | 31.89 | 182,182 | +0.67(+2.15%) |
Nov 30, 2009 | 31.26 | 31.39 | 31.00 | 31.21 | 592,204 | +0.03(+0.10%) |
Nov 27, 2009 | 30.70 | 31.38 | 30.68 | 31.18 | 81,664 | -0.76(-2.38%) |
Nov 25, 2009 | 31.89 | 31.95 | 31.73 | 31.95 | 40,943 | +0.31(+0.99%) |
Nov 24, 2009 | 31.77 | 31.77 | 31.33 | 31.63 | 395,000 | -0.13(-0.42%) |
Nov 23, 2009 | 31.62 | 32.00 | 31.62 | 31.77 | 298,084 | +0.49(+1.55%) |
Nov 20, 2009 | 31.27 | 31.33 | 31.09 | 31.28 | 199,720 | -0.10(-0.33%) |
Nov 19, 2009 | 31.62 | 31.62 | 31.15 | 31.39 | 67,775 | -0.66(-2.07%) |
Nov 18, 2009 | 32.03 | 32.05 | 31.78 | 32.05 | 157,530 | +0.02(+0.07%) |
Nov 17, 2009 | 31.97 | 32.03 | 31.71 | 32.03 | 104,895 | -0.09(-0.28%) |
Nov 16, 2009 | 31.95 | 32.27 | 31.88 | 32.12 | 163,486 | +0.52(+1.65%) |
Nov 13, 2009 | 31.37 | 31.67 | 31.21 | 31.59 | 242,519 | +0.31(+1.00%) |
Nov 12, 2009 | 31.43 | 31.71 | 31.20 | 31.28 | 107,162 | -0.43(-1.34%) |
Nov 11, 2009 | 31.76 | 31.97 | 31.56 | 31.71 | 968,223 | +0.13(+0.40%) |
Nov 10, 2009 | 31.50 | 31.62 | 31.26 | 31.58 | 98,731 | -0.09(-0.28%) |
Nov 09, 2009 | 31.37 | 31.67 | 31.27 | 31.67 | 116,366 | +0.84(+2.71%) |
Nov 06, 2009 | 30.67 | 30.89 | 30.54 | 30.83 | 61,511 | +0.06(+0.19%) |
Nov 05, 2009 | 30.36 | 30.77 | 30.36 | 30.77 | 53,907 | +0.47(+1.55%) |
Nov 04, 2009 | 30.20 | 30.58 | 30.20 | 30.30 | 1,254,081 | +0.40(+1.32%) |
Nov 03, 2009 | 29.70 | 30.00 | 29.55 | 29.91 | 62,137 | -0.04(-0.12%) |
Nov 02, 2009 | 29.91 | 30.25 | 29.56 | 29.94 | 100,374 | +0.33(+1.11%) |
Oct 30, 2009 | 30.37 | 30.53 | 29.58 | 29.61 | 166,618 | -1.06(-3.46%) |
Oct 29, 2009 | 30.18 | 30.72 | 30.07 | 30.68 | 130,439 | +0.89(+2.98%) |
Oct 28, 2009 | 30.42 | 30.47 | 29.70 | 29.79 | 972,800 | -0.89(-2.90%) |
Oct 27, 2009 | 30.94 | 30.94 | 30.62 | 30.68 | 132,907 | -0.15(-0.48%) |
Oct 26, 2009 | 31.26 | 31.60 | 30.77 | 30.82 | 192,364 | -0.34(-1.10%) |
Oct 23, 2009 | 31.35 | 31.79 | 31.15 | 31.17 | 39,856 | -0.55(-1.72%) |
Oct 22, 2009 | 31.40 | 31.78 | 31.18 | 31.71 | 50,183 | +0.32(+1.02%) |
Oct 21, 2009 | 31.41 | 31.89 | 31.39 | 31.39 | 137,132 | -0.14(-0.45%) |
Oct 20, 2009 | 31.35 | 31.83 | 31.35 | 31.53 | 106,988 | -0.20(-0.64%) |
Oct 19, 2009 | 31.60 | 31.80 | 31.42 | 31.74 | 167,833 | +0.34(+1.09%) |
Oct 16, 2009 | 31.32 | 31.44 | 31.15 | 31.39 | 107,812 | -0.29(-0.92%) |
Oct 15, 2009 | 31.40 | 31.68 | 31.39 | 31.68 | 165,370 | +0.12(+0.38%) |
Oct 14, 2009 | 31.56 | 31.57 | 31.30 | 31.56 | 731,788 | +0.63(+2.05%) |
Oct 13, 2009 | 31.06 | 31.06 | 30.74 | 30.93 | 287,660 | +0.02(+0.07%) |
Oct 12, 2009 | 31.15 | 31.21 | 30.89 | 30.91 | 245,553 | -0.01(-0.02%) |
Oct 09, 2009 | 30.82 | 30.91 | 30.74 | 30.91 | 65,388 | +0.04(+0.12%) |
Oct 08, 2009 | 30.85 | 31.00 | 30.65 | 30.88 | 251,404 | +0.40(+1.30%) |
Oct 07, 2009 | 30.47 | 30.50 | 30.26 | 30.48 | 390,576 | +0.10(+0.32%) |
Oct 06, 2009 | 30.28 | 30.58 | 30.18 | 30.38 | 1,122,984 | +0.51(+1.70%) |
Oct 05, 2009 | 29.61 | 29.92 | 29.52 | 29.88 | 73,740 | +0.47(+1.60%) |
Oct 02, 2009 | 29.17 | 29.64 | 29.12 | 29.41 | 226,704 | -0.24(-0.81%) |
Oct 01, 2009 | 30.36 | 30.37 | 29.64 | 29.64 | 1,417,518 | -0.79(-2.60%) |
Sep 30, 2009 | 30.61 | 30.62 | 30.11 | 30.44 | 64,487 | -0.04(-0.12%) |
Sep 29, 2009 | 30.41 | 30.59 | 30.29 | 30.47 | 180,088 | +0.03(+0.08%) |
Sep 28, 2009 | 30.11 | 30.59 | 30.10 | 30.45 | 78,554 | +0.39(+1.28%) |
Sep 25, 2009 | 30.13 | 30.29 | 29.98 | 30.06 | 55,195 | -0.16(-0.52%) |
Sep 24, 2009 | 30.68 | 30.82 | 30.06 | 30.22 | 292,261 | -0.33(-1.08%) |
Sep 23, 2009 | 31.05 | 31.12 | 30.55 | 30.55 | 203,597 | -0.36(-1.16%) |
Sep 22, 2009 | 30.91 | 30.98 | 30.75 | 30.91 | 170,753 | +0.36(+1.17%) |
Sep 21, 2009 | 30.47 | 30.60 | 30.31 | 30.55 | 55,205 | -0.26(-0.85%) |
Sep 18, 2009 | 30.78 | 30.90 | 30.65 | 30.81 | 1,888,564 | +0.04(+0.12%) |
Sep 17, 2009 | 30.87 | 31.48 | 30.62 | 30.77 | 73,799 | -0.09(-0.29%) |
Sep 16, 2009 | 30.71 | 30.89 | 30.50 | 30.86 | 210,247 | +0.55(+1.82%) |
Sep 15, 2009 | 30.20 | 30.40 | 30.03 | 30.31 | 2,524,965 | +0.12(+0.40%) |
Sep 14, 2009 | 29.74 | 30.23 | 29.64 | 30.19 | 81,739 | +0.07(+0.22%) |
Sep 11, 2009 | 30.26 | 30.30 | 30.04 | 30.12 | 69,565 | -0.04(-0.12%) |
Sep 10, 2009 | 29.85 | 30.16 | 29.71 | 30.16 | 589,029 | +0.34(+1.13%) |
Sep 09, 2009 | 29.73 | 29.94 | 29.63 | 29.82 | 126,339 | +0.29(+0.99%) |
Sep 08, 2009 | 29.70 | 29.75 | 29.46 | 29.53 | 932,866 | +0.46(+1.59%) |
Sep 04, 2009 | 28.80 | 29.12 | 28.67 | 29.07 | 39,722 | +0.40(+1.41%) |
Sep 03, 2009 | 28.60 | 28.67 | 28.43 | 28.67 | 39,394 | +0.23(+0.81%) |
Sep 02, 2009 | 28.23 | 28.55 | 28.14 | 28.43 | 117,196 | +0.02(+0.08%) |
Sep 01, 2009 | 29.01 | 29.22 | 28.38 | 28.41 | 74,976 | -0.61(-2.11%) |
Aug 31, 2009 | 29.20 | 29.20 | 28.93 | 29.02 | 61,707 | -0.34(-1.14%) |
Aug 28, 2009 | 29.51 | 29.62 | 29.22 | 29.36 | 311,960 | +0.00(+0.00%) |
Aug 27, 2009 | 29.29 | 29.45 | 28.88 | 29.36 | 133,406 | +0.10(+0.33%) |
Aug 26, 2009 | 29.14 | 29.28 | 29.01 | 29.26 | 104,987 | -0.10(-0.33%) |
Aug 25, 2009 | 29.50 | 29.62 | 29.31 | 29.36 | 183,305 | +0.13(+0.43%) |
Aug 24, 2009 | 29.35 | 29.50 | 29.15 | 29.23 | 134,848 | +0.00(+0.00%) |
Aug 21, 2009 | 28.94 | 29.28 | 28.94 | 29.23 | 101,858 | +0.58(+2.01%) |
Aug 20, 2009 | 28.41 | 28.76 | 28.41 | 28.66 | 89,675 | +0.28(+0.97%) |
Aug 19, 2009 | 27.86 | 28.45 | 27.86 | 28.38 | 113,813 | +0.31(+1.12%) |
Aug 18, 2009 | 27.86 | 28.21 | 27.86 | 28.07 | 194,256 | +0.32(+1.16%) |
Aug 17, 2009 | 28.07 | 28.37 | 27.64 | 27.75 | 197,221 | -0.91(-3.18%) |
Aug 14, 2009 | 28.95 | 28.98 | 28.40 | 28.66 | 97,780 | -0.26(-0.90%) |
Aug 13, 2009 | 28.88 | 28.96 | 28.59 | 28.92 | 288,171 | +0.34(+1.18%) |
Aug 12, 2009 | 28.25 | 28.78 | 28.25 | 28.58 | 309,751 | +0.32(+1.14%) |
Aug 11, 2009 | 28.47 | 28.47 | 28.15 | 28.26 | 471,066 | -0.25(-0.89%) |
Aug 10, 2009 | 28.64 | 28.67 | 28.38 | 28.52 | 206,580 | -0.22(-0.75%) |
Aug 07, 2009 | 28.84 | 28.89 | 28.51 | 28.73 | 169,698 | +0.22(+0.76%) |
Aug 06, 2009 | 28.85 | 28.85 | 28.32 | 28.52 | 160,835 | -0.19(-0.68%) |
Aug 05, 2009 | 28.82 | 28.82 | 28.43 | 28.71 | 115,854 | -0.08(-0.29%) |
Aug 04, 2009 | 28.61 | 28.88 | 28.58 | 28.79 | 83,428 | -0.07(-0.23%) |
Aug 03, 2009 | 28.70 | 28.90 | 28.54 | 28.86 | 994,749 | +0.67(+2.38%) |
Jul 31, 2009 | 28.23 | 28.37 | 27.99 | 28.19 | 307,471 | +0.15(+0.53%) |
Jul 30, 2009 | 27.93 | 28.24 | 27.91 | 28.04 | 782,457 | +0.55(+1.98%) |
Jul 29, 2009 | 27.55 | 27.66 | 27.37 | 27.49 | 530,752 | -0.21(-0.75%) |
Jul 28, 2009 | 27.73 | 27.83 | 27.48 | 27.70 | 107,076 | -0.16(-0.59%) |
Jul 27, 2009 | 27.78 | 27.95 | 27.62 | 27.87 | 211,725 | +0.07(+0.27%) |
Jul 24, 2009 | 27.58 | 27.79 | 27.44 | 27.79 | 399,473 | +0.12(+0.43%) |
Jul 23, 2009 | 27.16 | 27.79 | 27.14 | 27.67 | 457,170 | +0.66(+2.46%) |
Jul 22, 2009 | 26.84 | 27.22 | 26.84 | 27.01 | 69,094 | -0.10(-0.36%) |
Jul 21, 2009 | 27.19 | 27.26 | 26.78 | 27.11 | 309,569 | +0.12(+0.44%) |
Jul 20, 2009 | 26.83 | 27.02 | 26.68 | 26.99 | 166,738 | +0.52(+1.95%) |
Jul 17, 2009 | 26.42 | 26.54 | 26.33 | 26.47 | 79,774 | +0.00(+0.00%) |
Jul 16, 2009 | 26.22 | 26.58 | 26.13 | 26.47 | 416,415 | +0.22(+0.83%) |
Jul 15, 2009 | 25.87 | 26.32 | 25.82 | 26.25 | 96,415 | +0.90(+3.56%) |
Jul 14, 2009 | 25.34 | 25.42 | 25.19 | 25.35 | 177,896 | +0.20(+0.80%) |
Jul 13, 2009 | 24.83 | 25.21 | 24.55 | 25.15 | 29,619 | +0.42(+1.69%) |
Jul 10, 2009 | 24.57 | 24.84 | 24.54 | 24.73 | 68,620 | -0.21(-0.84%) |
Jul 09, 2009 | 24.96 | 25.07 | 24.80 | 24.94 | 156,556 | +0.22(+0.88%) |
Jul 08, 2009 | 24.74 | 24.90 | 24.39 | 24.72 | 68,067 | -0.07(-0.27%) |
Jul 07, 2009 | 25.27 | 25.27 | 24.76 | 24.79 | 158,163 | -0.51(-2.01%) |
Jul 06, 2009 | 25.19 | 25.30 | 25.00 | 25.30 | 114,670 | -0.02(-0.09%) |
Jul 02, 2009 | 25.72 | 25.73 | 25.31 | 25.32 | 568,849 | -0.79(-3.03%) |
Jul 01, 2009 | 26.07 | 26.26 | 26.04 | 26.11 | 437,584 | +0.35(+1.36%) |
Jun 30, 2009 | 26.10 | 26.10 | 25.61 | 25.76 | 210,666 | -0.21(-0.81%) |
Jun 29, 2009 | 25.90 | 26.04 | 25.75 | 25.97 | 92,677 | +0.19(+0.72%) |
Jun 26, 2009 | 25.83 | 25.84 | 25.64 | 25.78 | 1,222,681 | -0.08(-0.32%) |
Jun 25, 2009 | 25.39 | 25.87 | 25.11 | 25.87 | 60,849 | +0.66(+2.64%) |
Jun 24, 2009 | 25.30 | 25.57 | 25.15 | 25.20 | 80,592 | +0.12(+0.48%) |
Jun 23, 2009 | 25.08 | 25.16 | 24.77 | 25.08 | 222,669 | -0.10(-0.41%) |
Jun 22, 2009 | 25.71 | 25.75 | 25.14 | 25.19 | 138,154 | -0.78(-2.99%) |
Jun 19, 2009 | 26.12 | 26.16 | 25.87 | 25.96 | 435,771 | +0.14(+0.55%) |
Jun 18, 2009 | 25.77 | 26.01 | 25.62 | 25.82 | 110,993 | +0.07(+0.26%) |
Jun 17, 2009 | 25.76 | 25.95 | 25.51 | 25.75 | 59,884 | -0.10(-0.40%) |
Jun 16, 2009 | 26.21 | 26.31 | 25.79 | 25.86 | 166,413 | -0.34(-1.28%) |
Jun 15, 2009 | 26.61 | 26.61 | 25.99 | 26.19 | 1,122,373 | -0.86(-3.17%) |
Jun 12, 2009 | 26.92 | 27.05 | 26.74 | 27.05 | 195,928 | -0.04(-0.14%) |
Jun 11, 2009 | 26.93 | 27.38 | 26.90 | 27.09 | 3,121,695 | +0.34(+1.28%) |
Jun 10, 2009 | 27.05 | 27.05 | 26.43 | 26.75 | 2,776,997 | -0.04(-0.14%) |
Jun 09, 2009 | 26.72 | 26.81 | 26.48 | 26.78 | 578,390 | +0.27(+1.01%) |
Jun 08, 2009 | 26.43 | 26.66 | 26.13 | 26.52 | 46,199 | -0.04(-0.14%) |
Jun 05, 2009 | 26.86 | 26.90 | 26.46 | 26.55 | 138,705 | -0.15(-0.56%) |
Jun 04, 2009 | 26.54 | 26.74 | 26.40 | 26.70 | 165,504 | +0.23(+0.87%) |
Jun 03, 2009 | 26.81 | 26.81 | 26.21 | 26.47 | 177,950 | -0.52(-1.94%) |
Jun 02, 2009 | 27.03 | 27.16 | 26.85 | 26.99 | 206,864 | +0.02(+0.08%) |
Jun 01, 2009 | 26.94 | 27.14 | 26.81 | 26.97 | 282,592 | +0.61(+2.29%) |
May 29, 2009 | 26.21 | 26.37 | 25.98 | 26.37 | 120,270 | +0.51(+1.96%) |
May 28, 2009 | 25.69 | 25.95 | 25.45 | 25.86 | 237,395 | +0.34(+1.32%) |
May 27, 2009 | 25.95 | 26.10 | 25.52 | 25.52 | 753,454 | -0.43(-1.67%) |
May 26, 2009 | 25.17 | 26.07 | 25.13 | 25.95 | 747,525 | +0.55(+2.18%) |
May 22, 2009 | 25.51 | 25.57 | 25.29 | 25.40 | 97,648 | +0.07(+0.29%) |
May 21, 2009 | 25.35 | 25.41 | 25.11 | 25.33 | 208,079 | -0.34(-1.31%) |
May 20, 2009 | 25.85 | 26.16 | 25.63 | 25.66 | 267,865 | +0.07(+0.29%) |
May 19, 2009 | 25.51 | 25.81 | 25.42 | 25.59 | 147,813 | +0.10(+0.41%) |
May 18, 2009 | 24.89 | 25.48 | 24.55 | 25.48 | 484,378 | +0.85(+3.46%) |
May 15, 2009 | 24.93 | 25.01 | 24.54 | 24.63 | 359,629 | -0.18(-0.72%) |
May 14, 2009 | 24.53 | 24.97 | 24.50 | 24.81 | 51,716 | +0.24(+0.97%) |
May 13, 2009 | 24.97 | 24.97 | 24.56 | 24.57 | 111,419 | -0.81(-3.18%) |
May 12, 2009 | 25.37 | 25.51 | 25.09 | 25.38 | 430,781 | +0.13(+0.50%) |
May 11, 2009 | 25.43 | 25.45 | 25.19 | 25.25 | 97,704 | -0.61(-2.37%) |
May 08, 2009 | 25.51 | 25.97 | 25.29 | 25.87 | 489,837 | +0.81(+3.25%) |
May 07, 2009 | 25.57 | 25.69 | 24.87 | 25.05 | 334,547 | -0.40(-1.56%) |
May 06, 2009 | 25.35 | 25.51 | 24.99 | 25.45 | 345,043 | +0.53(+2.13%) |
May 05, 2009 | 24.94 | 25.09 | 24.78 | 24.92 | 613,022 | -0.19(-0.74%) |
May 04, 2009 | 24.28 | 25.13 | 24.28 | 25.10 | 243,891 | +1.11(+4.61%) |
May 01, 2009 | 23.85 | 24.15 | 23.75 | 24.00 | 69,873 | +0.13(+0.56%) |
Apr 30, 2009 | 24.07 | 24.21 | 23.70 | 23.86 | 555,526 | +0.19(+0.79%) |
Apr 29, 2009 | 23.46 | 23.97 | 23.40 | 23.68 | 96,012 | +0.54(+2.32%) |
Apr 28, 2009 | 22.86 | 23.34 | 22.83 | 23.14 | 186,366 | -0.06(-0.26%) |
Apr 27, 2009 | 23.27 | 23.51 | 23.12 | 23.20 | 195,898 | -0.42(-1.77%) |
Apr 24, 2009 | 23.46 | 23.69 | 23.35 | 23.62 | 463,495 | +0.47(+2.03%) |
Apr 23, 2009 | 23.02 | 23.21 | 22.77 | 23.15 | 272,196 | +0.43(+1.87%) |
Apr 22, 2009 | 22.58 | 23.18 | 22.58 | 22.72 | 435,997 | -0.16(-0.72%) |
Apr 21, 2009 | 22.33 | 22.92 | 22.31 | 22.89 | 86,306 | +0.45(+2.00%) |
Apr 20, 2009 | 22.86 | 22.92 | 22.42 | 22.44 | 124,971 | -0.96(-4.09%) |
Apr 17, 2009 | 23.46 | 23.62 | 23.30 | 23.39 | 300,150 | -0.06(-0.25%) |
Apr 16, 2009 | 23.30 | 23.51 | 23.03 | 23.45 | 77,581 | +0.33(+1.42%) |
Apr 15, 2009 | 22.73 | 23.13 | 22.73 | 23.12 | 136,133 | +0.13(+0.55%) |
Apr 14, 2009 | 23.15 | 23.27 | 22.89 | 23.00 | 254,737 | -0.31(-1.35%) |
Apr 13, 2009 | 23.25 | 23.33 | 22.82 | 23.31 | 47,398 | +0.34(+1.50%) |
Apr 09, 2009 | 22.84 | 22.97 | 22.74 | 22.97 | 73,702 | +0.76(+3.43%) |
Apr 08, 2009 | 22.18 | 22.38 | 22.07 | 22.21 | 57,341 | +0.22(+1.02%) |
Apr 07, 2009 | 22.19 | 22.21 | 21.62 | 21.98 | 160,175 | -0.51(-2.26%) |
Apr 06, 2009 | 22.42 | 22.52 | 22.18 | 22.49 | 586,690 | -0.23(-1.02%) |
Apr 03, 2009 | 22.50 | 22.74 | 22.38 | 22.72 | 281,117 | +0.19(+0.86%) |
Apr 02, 2009 | 21.43 | 22.89 | 21.43 | 22.53 | 75,420 | +0.87(+4.00%) |
Apr 01, 2009 | 21.05 | 21.74 | 20.94 | 21.66 | 2,109,066 | +0.50(+2.37%) |
Mar 31, 2009 | 21.09 | 21.45 | 20.95 | 21.16 | 436,493 | +0.40(+1.91%) |
Mar 30, 2009 | 21.28 | 21.28 | 20.58 | 20.76 | 76,886 | -1.49(-6.71%) |
Mar 26, 2009 | 22.00 | 22.29 | 21.84 | 22.26 | 149,459 | +0.48(+2.19%) |
Mar 25, 2009 | 21.62 | 22.06 | 21.30 | 21.78 | 114,958 | +0.28(+1.29%) |
Mar 24, 2009 | 21.53 | 21.93 | 21.47 | 21.50 | 126,459 | -0.60(-2.71%) |
Mar 23, 2009 | 21.56 | 22.10 | 20.41 | 22.10 | 200,527 | +1.57(+7.64%) |
Mar 20, 2009 | 20.91 | 20.97 | 20.51 | 20.53 | 235,395 | -0.34(-1.61%) |
Mar 19, 2009 | 21.46 | 21.46 | 20.85 | 20.87 | 100,030 | -0.13(-0.60%) |
Mar 18, 2009 | 21.44 | 21.44 | 19.66 | 21.00 | 116,650 | +0.44(+2.14%) |
Mar 17, 2009 | 19.96 | 20.55 | 19.88 | 20.55 | 161,100 | +0.61(+3.03%) |
Mar 16, 2009 | 20.28 | 20.47 | 19.95 | 19.95 | 80,028 | +0.10(+0.53%) |
Mar 13, 2009 | 19.87 | 19.93 | 19.58 | 19.85 | 100,973 | +0.11(+0.57%) |
Mar 12, 2009 | 19.06 | 19.79 | 18.85 | 19.73 | 77,687 | +0.65(+3.41%) |
Mar 11, 2009 | 19.29 | 19.37 | 18.80 | 19.08 | 573,487 | +0.08(+0.43%) |
Mar 10, 2009 | 18.46 | 19.01 | 18.41 | 19.00 | 115,922 | +1.13(+6.31%) |
Mar 09, 2009 | 17.73 | 18.24 | 17.68 | 17.87 | 249,288 | -0.28(-1.52%) |
Mar 06, 2009 | 18.45 | 18.57 | 17.75 | 18.15 | 235,568 | -0.04(-0.21%) |
Mar 05, 2009 | 18.43 | 18.58 | 18.02 | 18.19 | 435,600 | -0.76(-4.02%) |
Mar 04, 2009 | 18.64 | 19.14 | 18.55 | 18.95 | 203,081 | +0.66(+3.59%) |
Mar 02, 2009 | 18.97 | 18.97 | 18.28 | 18.29 | 81,353 | -1.08(-5.59%) |
Feb 27, 2009 | 20.81 | 20.81 | 19.27 | 19.37 | 60,675 | -0.22(-1.11%) |
Feb 26, 2009 | 20.07 | 20.22 | 19.59 | 19.59 | 141,419 | -0.18(-0.91%) |
Feb 25, 2009 | 19.97 | 20.17 | 19.55 | 19.77 | 196,684 | -0.34(-1.67%) |
Feb 24, 2009 | 19.54 | 20.20 | 19.38 | 20.11 | 545,186 | +0.71(+3.66%) |
Feb 23, 2009 | 20.27 | 20.38 | 19.35 | 19.40 | 191,212 | -0.66(-3.28%) |
Feb 20, 2009 | 19.79 | 20.31 | 19.77 | 20.05 | 121,573 | -0.25(-1.25%) |
Feb 19, 2009 | 20.89 | 20.97 | 20.29 | 20.31 | 145,829 | -0.16(-0.80%) |
Feb 18, 2009 | 19.93 | 20.69 | 19.93 | 20.47 | 278,712 | -0.14(-0.69%) |
Feb 17, 2009 | 21.01 | 21.01 | 20.52 | 20.61 | 179,283 | -1.03(-4.76%) |
Feb 13, 2009 | 21.86 | 21.91 | 21.62 | 21.65 | 136,658 | -0.28(-1.26%) |
Feb 12, 2009 | 21.20 | 21.92 | 21.20 | 21.92 | 206,968 | +0.04(+0.20%) |
Feb 11, 2009 | 21.85 | 22.04 | 21.62 | 21.88 | 162,126 | +0.14(+0.65%) |
Feb 10, 2009 | 22.54 | 22.72 | 21.57 | 21.73 | 219,963 | -1.05(-4.59%) |
Feb 09, 2009 | 22.81 | 22.92 | 22.62 | 22.78 | 36,498 | +0.01(+0.07%) |
Feb 06, 2009 | 22.35 | 22.87 | 22.24 | 22.77 | 132,447 | +0.60(+2.70%) |
Feb 05, 2009 | 21.71 | 22.32 | 21.59 | 22.17 | 372,742 | +0.25(+1.16%) |
Feb 04, 2009 | 21.85 | 22.29 | 21.76 | 21.91 | 242,258 | +0.05(+0.24%) |
Feb 03, 2009 | 21.62 | 22.00 | 21.39 | 21.86 | 198,797 | +0.43(+2.02%) |
Feb 02, 2009 | 21.25 | 21.51 | 21.10 | 21.43 | 84,069 | -0.03(-0.14%) |
Jan 30, 2009 | 21.98 | 22.09 | 21.38 | 21.46 | 199,884 | -0.40(-1.81%) |
Jan 29, 2009 | 22.24 | 22.38 | 21.79 | 21.85 | 1,681,988 | -0.96(-4.19%) |
Jan 28, 2009 | 22.59 | 22.90 | 22.49 | 22.81 | 125,337 | +0.79(+3.60%) |
Jan 27, 2009 | 21.85 | 22.14 | 21.77 | 22.02 | 224,961 | +0.34(+1.59%) |
Jan 26, 2009 | 21.47 | 21.98 | 21.38 | 21.68 | 468,924 | +0.27(+1.26%) |
Jan 23, 2009 | 20.94 | 21.54 | 20.69 | 21.41 | 470,172 | +0.10(+0.46%) |
Jan 22, 2009 | 21.38 | 21.63 | 20.93 | 21.31 | 459,777 | -0.51(-2.33%) |
Jan 21, 2009 | 21.12 | 21.84 | 20.97 | 21.82 | 530,265 | +0.93(+4.43%) |
Jan 20, 2009 | 22.04 | 22.04 | 20.82 | 20.89 | 746,038 | -1.50(-6.70%) |
Jan 16, 2009 | 22.73 | 22.75 | 21.94 | 22.39 | 272,793 | +0.18(+0.81%) |
Jan 15, 2009 | 22.27 | 22.38 | 21.47 | 22.21 | 359,382 | +0.11(+0.51%) |
Jan 14, 2009 | 22.41 | 22.41 | 21.91 | 22.10 | 162,021 | -0.77(-3.36%) |
Jan 13, 2009 | 22.89 | 23.05 | 22.71 | 22.87 | 179,072 | -0.23(-1.00%) |
Jan 12, 2009 | 23.59 | 23.66 | 22.95 | 23.10 | 844,204 | -0.55(-2.31%) |
Jan 09, 2009 | 24.26 | 24.26 | 23.60 | 23.65 | 4,561,921 | -0.63(-2.58%) |
Jan 08, 2009 | 24.25 | 24.37 | 24.02 | 24.27 | 393,221 | +0.01(+0.06%) |
Jan 07, 2009 | 24.69 | 24.76 | 24.14 | 24.26 | 226,822 | -0.69(-2.75%) |
Jan 06, 2009 | 24.90 | 25.12 | 24.67 | 24.95 | 338,586 | +0.31(+1.27%) |
Jan 05, 2009 | 24.51 | 24.84 | 24.43 | 24.63 | 229,982 | -0.11(-0.45%) |