Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.75 | 23.88 | 23.03 | 23.04 | 4,544,758 | -0.61(-2.58%) |
Jan 28, 2010 | 24.23 | 24.23 | 23.51 | 23.65 | 4,688,174 | -0.43(-1.77%) |
Jan 27, 2010 | 22.80 | 24.37 | 22.68 | 24.08 | 8,166,218 | +1.84(+8.26%) |
Jan 26, 2010 | 21.89 | 22.29 | 21.88 | 22.24 | 5,580,596 | +0.25(+1.14%) |
Jan 25, 2010 | 22.62 | 22.79 | 21.95 | 21.99 | 4,326,126 | -0.53(-2.37%) |
Jan 22, 2010 | 22.75 | 23.20 | 22.47 | 22.52 | 4,138,845 | -0.29(-1.28%) |
Jan 21, 2010 | 23.19 | 23.34 | 22.82 | 22.82 | 3,023,802 | -0.26(-1.12%) |
Jan 20, 2010 | 23.03 | 23.36 | 22.87 | 23.07 | 2,782,107 | -0.06(-0.25%) |
Jan 19, 2010 | 23.02 | 23.18 | 22.79 | 23.13 | 2,050,240 | +0.23(+1.02%) |
Jan 15, 2010 | 23.11 | 22.90 | 22.90 | 22.90 | 2,921,007 | -0.30(-1.30%) |
Jan 14, 2010 | 23.10 | 23.22 | 22.62 | 23.20 | 2,818,291 | +0.08(+0.36%) |
Jan 13, 2010 | 22.48 | 23.18 | 22.26 | 23.12 | 3,762,171 | +0.72(+3.21%) |
Jan 12, 2010 | 22.16 | 22.48 | 21.97 | 22.40 | 3,453,714 | +0.12(+0.52%) |
Jan 11, 2010 | 22.45 | 22.51 | 22.13 | 22.28 | 1,747,751 | -0.13(-0.60%) |
Jan 08, 2010 | 21.88 | 22.42 | 21.81 | 22.41 | 2,567,493 | +0.42(+1.90%) |
Jan 07, 2010 | 21.98 | 22.15 | 21.92 | 22.00 | 4,556,883 | -0.07(-0.30%) |
Jan 06, 2010 | 22.21 | 22.46 | 22.06 | 22.06 | 2,417,664 | -0.48(-2.11%) |
Jan 05, 2010 | 22.68 | 22.80 | 22.28 | 22.54 | 2,373,680 | -0.23(-1.03%) |
Jan 04, 2010 | 22.50 | 22.78 | 22.40 | 22.77 | 2,226,833 | +0.39(+1.75%) |
Dec 31, 2009 | 22.68 | 22.38 | 22.38 | 22.38 | 1,063,675 | -0.33(-1.43%) |
Dec 30, 2009 | 22.54 | 22.76 | 22.41 | 22.71 | 1,974,541 | +0.07(+0.30%) |
Dec 29, 2009 | 22.78 | 22.87 | 22.43 | 22.64 | 2,329,790 | -0.03(-0.15%) |
Dec 28, 2009 | 23.21 | 23.21 | 22.57 | 22.67 | 1,747,494 | -0.43(-1.88%) |
Dec 24, 2009 | 22.94 | 23.22 | 22.77 | 23.11 | 1,165,770 | +0.26(+1.13%) |
Dec 23, 2009 | 22.77 | 22.97 | 22.54 | 22.85 | 2,532,841 | +0.00(+0.00%) |
Dec 22, 2009 | 22.79 | 22.88 | 22.65 | 22.85 | 1,471,214 | +0.17(+0.74%) |
Dec 21, 2009 | 22.39 | 22.71 | 22.34 | 22.68 | 2,601,506 | +0.32(+1.42%) |
Dec 18, 2009 | 22.79 | 22.81 | 22.08 | 22.36 | 3,401,281 | -0.28(-1.22%) |
Dec 17, 2009 | 22.16 | 22.72 | 22.12 | 22.64 | 5,504,386 | +0.25(+1.14%) |
Dec 16, 2009 | 21.68 | 22.48 | 21.68 | 22.39 | 4,716,968 | +0.68(+3.14%) |
Dec 15, 2009 | 21.88 | 22.11 | 21.58 | 21.70 | 6,062,519 | -0.48(-2.15%) |
Dec 14, 2009 | 22.18 | 22.29 | 22.11 | 22.18 | 5,211,502 | -0.11(-0.49%) |
Dec 11, 2009 | 21.11 | 22.53 | 20.98 | 22.29 | 14,382,803 | +1.29(+6.12%) |
Dec 10, 2009 | 20.87 | 21.23 | 20.69 | 21.00 | 5,362,972 | +0.17(+0.80%) |
Dec 09, 2009 | 20.56 | 20.85 | 20.32 | 20.84 | 5,254,312 | +0.21(+1.01%) |
Dec 08, 2009 | 20.77 | 20.96 | 20.54 | 20.63 | 5,398,428 | -0.28(-1.36%) |
Dec 07, 2009 | 21.06 | 21.28 | 20.82 | 20.91 | 6,824,114 | -0.27(-1.26%) |
Dec 04, 2009 | 20.06 | 21.51 | 19.92 | 21.18 | 11,107,767 | +1.52(+7.73%) |
Dec 03, 2009 | 19.70 | 19.83 | 19.53 | 19.66 | 3,481,261 | -0.01(-0.04%) |
Dec 02, 2009 | 19.54 | 19.69 | 19.41 | 19.67 | 2,558,535 | +0.13(+0.64%) |
Dec 01, 2009 | 19.62 | 19.62 | 19.22 | 19.54 | 3,133,087 | +0.14(+0.73%) |
Nov 30, 2009 | 19.13 | 19.41 | 19.12 | 19.40 | 4,550,797 | +0.24(+1.26%) |
Nov 27, 2009 | 19.08 | 19.37 | 18.97 | 19.16 | 2,591,720 | -0.43(-2.22%) |
Nov 25, 2009 | 19.68 | 19.78 | 19.26 | 19.59 | 5,727,116 | -0.09(-0.47%) |
Nov 24, 2009 | 19.19 | 19.83 | 19.19 | 19.68 | 5,699,828 | +0.49(+2.57%) |
Nov 23, 2009 | 19.33 | 19.63 | 19.14 | 19.19 | 4,168,569 | +0.02(+0.13%) |
Nov 20, 2009 | 19.26 | 19.39 | 18.84 | 19.17 | 5,872,208 | -0.20(-1.03%) |
Nov 19, 2009 | 19.64 | 19.77 | 19.07 | 19.37 | 3,955,276 | -0.41(-2.07%) |
Nov 18, 2009 | 19.73 | 19.83 | 19.59 | 19.78 | 2,308,242 | +0.03(+0.13%) |
Nov 17, 2009 | 20.12 | 20.12 | 19.54 | 19.75 | 3,817,950 | -0.28(-1.38%) |
Nov 16, 2009 | 19.94 | 20.18 | 19.83 | 20.03 | 3,505,887 | +0.33(+1.65%) |
Nov 13, 2009 | 19.73 | 19.87 | 19.54 | 19.70 | 3,764,450 | -0.12(-0.59%) |
Nov 12, 2009 | 20.13 | 20.40 | 19.78 | 19.82 | 3,088,156 | -0.33(-1.66%) |
Nov 11, 2009 | 19.93 | 20.44 | 19.93 | 20.15 | 4,377,067 | +0.29(+1.47%) |
Nov 10, 2009 | 20.44 | 20.44 | 19.59 | 19.86 | 6,102,252 | -0.68(-3.33%) |
Nov 09, 2009 | 20.13 | 20.55 | 20.01 | 20.54 | 3,183,630 | +0.62(+3.10%) |
Nov 06, 2009 | 19.63 | 20.19 | 19.56 | 19.93 | 4,995,750 | +0.30(+1.53%) |
Nov 05, 2009 | 19.59 | 19.92 | 19.53 | 19.63 | 4,670,494 | +0.09(+0.47%) |
Nov 04, 2009 | 19.38 | 19.97 | 19.30 | 19.53 | 5,860,198 | +0.28(+1.43%) |
Nov 03, 2009 | 19.07 | 19.43 | 18.86 | 19.26 | 9,314,849 | -0.03(-0.17%) |
Nov 02, 2009 | 19.53 | 19.64 | 19.05 | 19.29 | 9,239,975 | -0.48(-2.45%) |
Oct 30, 2009 | 20.20 | 20.79 | 19.73 | 19.78 | 8,506,193 | -0.49(-2.43%) |
Oct 29, 2009 | 21.10 | 21.19 | 19.94 | 20.27 | 11,610,809 | -0.29(-1.42%) |
Oct 28, 2009 | 21.07 | 21.43 | 20.45 | 20.56 | 9,065,915 | -0.47(-2.22%) |
Oct 27, 2009 | 20.79 | 21.30 | 20.79 | 21.03 | 7,872,201 | +0.07(+0.32%) |
Oct 26, 2009 | 20.89 | 21.30 | 20.61 | 20.96 | 6,388,126 | +0.06(+0.28%) |
Oct 23, 2009 | 20.88 | 20.99 | 20.73 | 20.90 | 3,954,162 | -0.46(-2.15%) |
Oct 22, 2009 | 21.05 | 21.40 | 20.97 | 21.36 | 5,089,157 | +0.39(+1.87%) |
Oct 21, 2009 | 20.72 | 21.36 | 20.63 | 20.97 | 8,755,079 | +0.14(+0.68%) |
Oct 20, 2009 | 20.67 | 20.91 | 20.55 | 20.83 | 11,142,695 | +0.79(+3.92%) |
Oct 19, 2009 | 20.15 | 21.11 | 19.99 | 20.04 | 11,876,994 | -0.02(-0.08%) |
Oct 16, 2009 | 19.71 | 20.19 | 19.32 | 20.06 | 8,499,923 | +0.05(+0.25%) |
Oct 15, 2009 | 19.69 | 20.03 | 19.65 | 20.01 | 5,836,998 | +0.31(+1.57%) |
Oct 14, 2009 | 19.21 | 19.73 | 19.08 | 19.70 | 7,308,435 | +0.84(+4.47%) |
Oct 13, 2009 | 18.92 | 19.06 | 18.59 | 18.86 | 5,424,884 | -0.18(-0.92%) |
Oct 12, 2009 | 18.69 | 19.07 | 18.51 | 19.03 | 5,954,524 | +0.37(+1.97%) |
Oct 09, 2009 | 18.33 | 18.79 | 18.33 | 18.66 | 9,984,284 | +0.27(+1.45%) |
Oct 08, 2009 | 17.66 | 18.61 | 17.42 | 18.40 | 11,739,637 | +0.99(+5.71%) |
Oct 07, 2009 | 17.15 | 17.40 | 17.09 | 17.40 | 5,185,930 | +0.25(+1.46%) |
Oct 06, 2009 | 16.95 | 17.41 | 16.79 | 17.15 | 4,925,604 | +0.43(+2.60%) |
Oct 05, 2009 | 16.54 | 16.82 | 16.38 | 16.72 | 5,919,432 | +0.34(+2.09%) |
Oct 02, 2009 | 16.74 | 16.98 | 16.23 | 16.38 | 9,836,608 | -0.65(-3.83%) |
Oct 01, 2009 | 17.09 | 17.19 | 16.54 | 17.03 | 12,432,887 | -0.06(-0.34%) |
Sep 30, 2009 | 16.88 | 17.17 | 15.92 | 17.09 | 18,073,068 | -0.29(-1.68%) |
Sep 29, 2009 | 15.79 | 18.26 | 15.72 | 17.38 | 25,784,132 | +1.48(+9.30%) |
Sep 28, 2009 | 15.83 | 15.98 | 15.52 | 15.90 | 10,342,312 | +0.16(+1.01%) |
Sep 25, 2009 | 16.33 | 16.39 | 15.45 | 15.74 | 17,634,432 | -0.61(-3.73%) |
Sep 24, 2009 | 17.17 | 17.45 | 15.98 | 16.35 | 16,822,246 | -0.76(-4.44%) |
Sep 23, 2009 | 18.36 | 18.36 | 17.04 | 17.11 | 13,911,197 | -1.56(-8.36%) |
Sep 22, 2009 | 18.55 | 19.03 | 18.37 | 18.67 | 8,323,951 | +0.10(+0.54%) |
Sep 21, 2009 | 19.44 | 19.46 | 18.46 | 18.57 | 11,888,912 | -1.13(-5.72%) |
Sep 18, 2009 | 20.19 | 20.40 | 19.67 | 19.70 | 6,855,442 | -0.42(-2.08%) |
Sep 17, 2009 | 21.12 | 21.28 | 19.91 | 20.12 | 13,507,669 | -0.84(-4.01%) |
Sep 16, 2009 | 20.94 | 21.65 | 20.83 | 20.96 | 4,873,088 | -0.00(-0.02%) |
Sep 15, 2009 | 21.05 | 21.19 | 20.69 | 20.96 | 4,957,897 | -0.07(-0.32%) |
Sep 14, 2009 | 20.86 | 21.04 | 20.53 | 21.03 | 4,899,293 | -0.05(-0.24%) |
Sep 11, 2009 | 20.59 | 21.18 | 20.46 | 21.08 | 5,723,731 | +0.46(+2.23%) |
Sep 10, 2009 | 20.42 | 20.74 | 20.13 | 20.62 | 5,932,556 | +0.12(+0.57%) |
Sep 09, 2009 | 19.74 | 20.54 | 19.43 | 20.50 | 8,406,694 | +0.75(+3.81%) |
Sep 08, 2009 | 19.56 | 20.25 | 19.42 | 19.75 | 13,796,741 | -0.64(-3.15%) |
Sep 04, 2009 | 20.09 | 20.53 | 19.83 | 20.39 | 11,295,848 | +0.13(+0.66%) |
Sep 03, 2009 | 21.75 | 21.77 | 19.20 | 20.26 | 22,353,954 | -1.54(-7.05%) |
Sep 02, 2009 | 21.91 | 22.02 | 21.58 | 21.80 | 3,055,690 | -0.24(-1.10%) |
Sep 01, 2009 | 22.46 | 23.17 | 21.97 | 22.04 | 4,751,989 | -0.71(-3.12%) |
Aug 31, 2009 | 22.74 | 22.87 | 22.36 | 22.75 | 2,295,478 | -0.27(-1.16%) |
Aug 28, 2009 | 23.14 | 23.36 | 22.60 | 23.02 | 3,016,928 | +0.07(+0.29%) |
Aug 27, 2009 | 22.17 | 22.98 | 22.05 | 22.95 | 3,797,699 | +0.64(+2.88%) |
Aug 26, 2009 | 22.21 | 22.39 | 22.01 | 22.31 | 1,996,758 | -0.08(-0.34%) |
Aug 25, 2009 | 22.41 | 22.79 | 22.28 | 22.38 | 2,438,517 | +0.13(+0.60%) |
Aug 24, 2009 | 21.76 | 22.80 | 21.76 | 22.25 | 4,975,090 | +0.49(+2.26%) |
Aug 21, 2009 | 21.30 | 21.88 | 21.09 | 21.75 | 4,930,091 | +0.62(+2.92%) |
Aug 20, 2009 | 20.69 | 21.20 | 20.61 | 21.14 | 3,670,924 | +0.24(+1.16%) |
Aug 19, 2009 | 19.76 | 20.89 | 19.76 | 20.89 | 4,365,970 | +0.90(+4.51%) |
Aug 18, 2009 | 19.80 | 20.16 | 19.80 | 19.99 | 2,233,318 | +0.28(+1.44%) |
Aug 17, 2009 | 20.12 | 20.23 | 19.63 | 19.71 | 3,744,173 | -0.77(-3.75%) |
Aug 14, 2009 | 20.82 | 20.88 | 20.23 | 20.48 | 2,420,223 | -0.28(-1.33%) |
Aug 13, 2009 | 21.00 | 21.00 | 20.24 | 20.75 | 2,725,510 | -0.16(-0.76%) |
Aug 12, 2009 | 20.66 | 21.20 | 20.37 | 20.91 | 2,169,987 | +0.33(+1.58%) |
Aug 11, 2009 | 20.82 | 21.05 | 20.37 | 20.59 | 2,925,344 | -0.48(-2.26%) |
Aug 10, 2009 | 21.01 | 21.47 | 20.81 | 21.06 | 3,915,518 | -0.24(-1.14%) |
Aug 07, 2009 | 20.66 | 21.39 | 20.36 | 21.30 | 4,550,415 | +0.90(+4.42%) |
Aug 06, 2009 | 20.87 | 20.87 | 20.18 | 20.40 | 3,205,062 | -0.22(-1.05%) |
Aug 05, 2009 | 21.05 | 21.22 | 20.28 | 20.62 | 4,626,763 | -0.18(-0.85%) |
Aug 04, 2009 | 20.05 | 20.97 | 19.94 | 20.80 | 6,283,325 | +0.71(+3.54%) |
Aug 03, 2009 | 20.12 | 20.52 | 19.58 | 20.08 | 5,364,476 | +0.26(+1.31%) |
Jul 31, 2009 | 20.07 | 20.19 | 19.78 | 19.83 | 5,946,925 | -0.20(-1.00%) |
Jul 30, 2009 | 21.55 | 21.74 | 19.98 | 20.03 | 7,714,416 | -1.29(-6.03%) |
Jul 29, 2009 | 22.77 | 23.05 | 21.20 | 21.31 | 8,319,857 | -1.75(-7.60%) |
Jul 28, 2009 | 22.26 | 23.12 | 22.15 | 23.07 | 6,493,490 | +0.84(+3.80%) |
Jul 27, 2009 | 21.56 | 22.34 | 21.44 | 22.22 | 4,827,204 | +0.57(+2.62%) |
Jul 24, 2009 | 21.02 | 21.68 | 20.99 | 21.65 | 250 | +0.34(+1.61%) |
Jul 23, 2009 | 20.06 | 21.81 | 19.79 | 21.31 | 17,770,322 | -0.84(-3.77%) |
Jul 22, 2009 | 22.55 | 22.87 | 21.99 | 22.15 | 7,915,434 | -0.23(-1.04%) |
Jul 21, 2009 | 23.92 | 24.11 | 21.60 | 22.38 | 17,034,054 | -1.50(-6.29%) |
Jul 20, 2009 | 24.55 | 24.55 | 23.72 | 23.88 | 5,878,254 | -0.36(-1.48%) |
Jul 17, 2009 | 24.24 | 24.56 | 24.09 | 24.24 | 2,227,808 | -0.03(-0.10%) |
Jul 16, 2009 | 23.97 | 24.44 | 23.84 | 24.27 | 3,378,804 | +0.28(+1.15%) |
Jul 15, 2009 | 23.98 | 24.66 | 23.73 | 23.99 | 6,833,408 | +0.64(+2.75%) |
Jul 14, 2009 | 22.93 | 23.48 | 22.72 | 23.35 | 3,015,869 | +0.37(+1.60%) |
Jul 13, 2009 | 22.25 | 23.02 | 22.25 | 22.98 | 3,080,776 | +1.01(+4.60%) |
Jul 10, 2009 | 22.11 | 22.34 | 21.81 | 21.97 | 1,852,001 | -0.28(-1.28%) |
Jul 09, 2009 | 22.56 | 22.56 | 21.93 | 22.26 | 2,006,887 | +0.12(+0.53%) |
Jul 08, 2009 | 22.03 | 22.49 | 21.81 | 22.14 | 4,699,082 | +0.33(+1.53%) |
Jul 07, 2009 | 22.65 | 22.87 | 21.75 | 21.81 | 4,881,643 | -0.28(-1.25%) |
Jul 06, 2009 | 21.34 | 22.12 | 21.34 | 22.08 | 3,192,027 | +0.63(+2.96%) |
Jul 02, 2009 | 22.28 | 22.28 | 21.45 | 21.45 | 3,252,842 | -1.04(-4.61%) |
Jul 01, 2009 | 21.95 | 22.77 | 21.86 | 22.48 | 3,620,932 | +0.48(+2.16%) |
Jun 30, 2009 | 22.07 | 22.09 | 20.93 | 22.01 | 2,380,956 | -0.11(-0.49%) |
Jun 29, 2009 | 21.70 | 22.22 | 21.33 | 22.11 | 2,350,131 | +0.39(+1.81%) |
Jun 26, 2009 | 21.42 | 21.85 | 21.26 | 21.72 | 5,692,521 | +0.29(+1.36%) |
Jun 25, 2009 | 21.13 | 21.43 | 21.05 | 21.43 | 2,868,305 | -0.04(-0.19%) |
Jun 24, 2009 | 21.20 | 21.77 | 21.06 | 21.47 | 2,393,002 | +0.48(+2.27%) |
Jun 23, 2009 | 20.78 | 21.13 | 20.46 | 21.00 | 3,139,016 | +0.56(+2.74%) |
Jun 22, 2009 | 21.51 | 21.58 | 20.43 | 20.44 | 3,890,770 | -1.31(-6.03%) |
Jun 19, 2009 | 21.88 | 22.31 | 21.55 | 21.75 | 2,687,628 | +0.09(+0.42%) |
Jun 18, 2009 | 22.12 | 22.21 | 21.46 | 21.65 | 3,656,336 | -0.43(-1.93%) |
Jun 17, 2009 | 21.44 | 22.61 | 21.01 | 22.08 | 4,289,354 | +0.64(+3.00%) |
Jun 16, 2009 | 22.36 | 22.57 | 21.40 | 21.44 | 3,286,063 | -0.68(-3.06%) |
Jun 15, 2009 | 23.46 | 23.73 | 22.01 | 22.11 | 5,639,092 | -1.55(-6.56%) |
Jun 12, 2009 | 23.86 | 24.02 | 23.36 | 23.67 | 2,196,245 | -0.23(-0.98%) |
Jun 11, 2009 | 24.25 | 24.55 | 23.85 | 23.90 | 2,837,493 | -0.40(-1.65%) |
Jun 10, 2009 | 24.95 | 25.00 | 23.93 | 24.30 | 2,472,747 | -0.19(-0.78%) |
Jun 09, 2009 | 23.99 | 24.66 | 23.92 | 24.49 | 2,298,916 | +0.52(+2.16%) |
Jun 08, 2009 | 23.77 | 24.14 | 23.45 | 23.98 | 2,918,609 | -0.19(-0.79%) |
Jun 05, 2009 | 24.41 | 24.86 | 23.98 | 24.17 | 3,781,519 | +0.06(+0.24%) |
Jun 04, 2009 | 24.19 | 24.19 | 23.56 | 24.11 | 2,820,750 | +0.10(+0.42%) |
Jun 03, 2009 | 23.53 | 24.05 | 23.34 | 24.01 | 3,591,598 | +0.09(+0.38%) |
Jun 02, 2009 | 23.68 | 24.02 | 23.48 | 23.92 | 3,377,544 | +0.08(+0.31%) |
Jun 01, 2009 | 22.97 | 24.04 | 22.92 | 23.84 | 3,561,139 | +0.97(+4.24%) |
May 29, 2009 | 22.36 | 22.94 | 22.26 | 22.87 | 3,909,188 | +0.42(+1.86%) |
May 28, 2009 | 22.56 | 22.97 | 21.45 | 22.46 | 7,012,704 | -1.05(-4.48%) |
May 27, 2009 | 24.19 | 24.54 | 23.47 | 23.51 | 2,213,088 | -0.65(-2.70%) |
May 26, 2009 | 23.12 | 24.31 | 22.88 | 24.16 | 2,901,031 | +0.87(+3.73%) |
May 22, 2009 | 23.61 | 23.83 | 23.22 | 23.29 | 1,646,551 | -0.18(-0.78%) |
May 21, 2009 | 23.58 | 23.75 | 23.10 | 23.48 | 2,290,858 | -0.52(-2.16%) |
May 20, 2009 | 24.88 | 25.02 | 23.87 | 23.99 | 2,746,327 | -0.54(-2.21%) |
May 19, 2009 | 24.68 | 24.99 | 24.39 | 24.54 | 2,618,482 | -0.28(-1.11%) |
May 18, 2009 | 24.11 | 24.93 | 23.66 | 24.81 | 3,078,285 | +1.09(+4.61%) |
May 15, 2009 | 23.43 | 24.34 | 22.70 | 23.72 | 2,529,098 | +0.00(+0.00%) |
May 14, 2009 | 22.95 | 23.91 | 22.95 | 23.72 | 3,420,882 | +0.43(+1.87%) |
May 13, 2009 | 24.51 | 24.54 | 23.17 | 23.28 | 5,812,084 | -1.73(-6.91%) |
May 12, 2009 | 26.03 | 26.34 | 24.73 | 25.01 | 4,056,054 | -0.93(-3.57%) |
May 11, 2009 | 25.46 | 26.48 | 25.19 | 25.94 | 3,419,545 | -0.14(-0.54%) |
May 08, 2009 | 25.43 | 26.08 | 24.96 | 26.08 | 4,416,682 | +1.35(+5.47%) |
May 07, 2009 | 26.54 | 26.54 | 24.59 | 24.73 | 5,508,082 | -1.27(-4.88%) |
May 06, 2009 | 26.36 | 26.36 | 25.70 | 26.00 | 6,122,850 | -0.06(-0.22%) |
May 05, 2009 | 25.09 | 26.55 | 24.97 | 26.06 | 4,510,697 | +0.75(+2.97%) |
May 04, 2009 | 24.61 | 25.38 | 24.57 | 25.30 | 4,137,110 | +0.67(+2.71%) |
May 01, 2009 | 24.40 | 24.78 | 24.26 | 24.64 | 3,232,187 | -0.02(-0.07%) |
Apr 30, 2009 | 24.33 | 25.05 | 24.33 | 24.65 | 4,589,117 | +0.61(+2.54%) |
Apr 29, 2009 | 23.52 | 24.64 | 23.50 | 24.04 | 5,658,080 | +1.09(+4.73%) |
Apr 28, 2009 | 24.19 | 24.19 | 22.88 | 22.96 | 6,315,145 | -1.78(-7.19%) |
Apr 27, 2009 | 23.72 | 24.90 | 23.56 | 24.74 | 4,994,373 | +0.65(+2.70%) |
Apr 24, 2009 | 23.28 | 24.21 | 22.87 | 24.08 | 4,263,701 | +0.79(+3.37%) |
Apr 23, 2009 | 23.22 | 23.38 | 22.38 | 23.30 | 2,966,810 | +0.56(+2.46%) |
Apr 22, 2009 | 22.33 | 23.52 | 22.19 | 22.74 | 3,581,245 | -0.37(-1.59%) |
Apr 21, 2009 | 22.49 | 23.14 | 22.11 | 23.11 | 6,338,738 | +0.51(+2.25%) |
Apr 20, 2009 | 23.30 | 23.54 | 22.57 | 22.60 | 5,771,094 | -1.33(-5.55%) |
Apr 17, 2009 | 22.60 | 24.10 | 22.45 | 23.93 | 7,864,279 | +1.08(+4.71%) |
Apr 16, 2009 | 20.88 | 23.02 | 20.51 | 22.85 | 8,980,250 | +2.51(+12.36%) |
Apr 15, 2009 | 19.67 | 20.37 | 19.63 | 20.34 | 4,802,290 | +0.19(+0.95%) |
Apr 14, 2009 | 20.48 | 20.96 | 20.07 | 20.14 | 4,625,053 | -1.12(-5.26%) |
Apr 13, 2009 | 20.13 | 21.42 | 19.40 | 21.26 | 5,150,809 | +0.81(+3.96%) |
Apr 09, 2009 | 19.58 | 20.53 | 19.23 | 20.45 | 5,200,695 | +1.46(+7.70%) |
Apr 08, 2009 | 18.70 | 19.07 | 18.52 | 18.99 | 2,036,749 | +0.45(+2.43%) |
Apr 07, 2009 | 18.86 | 19.00 | 18.52 | 18.54 | 2,800,808 | -0.73(-3.77%) |
Apr 06, 2009 | 19.35 | 19.37 | 18.72 | 19.27 | 4,264,708 | -0.39(-2.00%) |
Apr 03, 2009 | 19.40 | 19.72 | 18.33 | 19.66 | 5,432,212 | +1.17(+6.32%) |
Apr 02, 2009 | 18.96 | 19.32 | 18.06 | 18.49 | 6,843,900 | +0.50(+2.79%) |
Apr 01, 2009 | 18.78 | 19.55 | 17.71 | 17.99 | 9,555,351 | -1.15(-6.02%) |
Mar 31, 2009 | 18.55 | 19.64 | 18.37 | 19.14 | 5,720,168 | +0.85(+4.66%) |
Mar 30, 2009 | 18.49 | 19.03 | 18.10 | 18.29 | 5,347,224 | -1.26(-6.45%) |
Mar 26, 2009 | 18.85 | 19.63 | 18.44 | 19.55 | 7,133,833 | +0.98(+5.26%) |
Mar 25, 2009 | 18.22 | 18.90 | 17.85 | 18.57 | 6,769,728 | +0.30(+1.65%) |
Mar 24, 2009 | 16.63 | 18.43 | 16.54 | 18.27 | 7,957,474 | +1.03(+5.96%) |
Mar 23, 2009 | 16.46 | 17.28 | 16.42 | 17.25 | 6,630,911 | +1.56(+9.96%) |
Mar 20, 2009 | 16.11 | 16.49 | 15.63 | 15.68 | 5,592,986 | -0.23(-1.47%) |
Mar 19, 2009 | 16.74 | 16.74 | 15.86 | 15.92 | 4,704,360 | -0.51(-3.13%) |
Mar 18, 2009 | 15.68 | 16.49 | 15.32 | 16.43 | 5,460,253 | +0.68(+4.33%) |
Mar 17, 2009 | 15.07 | 15.75 | 14.82 | 15.75 | 4,839,006 | +0.63(+4.20%) |
Mar 16, 2009 | 15.46 | 15.77 | 15.02 | 15.12 | 5,278,276 | -0.13(-0.88%) |
Mar 13, 2009 | 15.21 | 15.38 | 14.87 | 15.25 | 0 | +0.07(+0.44%) |
Mar 12, 2009 | 14.95 | 15.26 | 14.49 | 15.18 | 6,684,069 | +0.25(+1.68%) |
Mar 11, 2009 | 14.96 | 15.18 | 14.46 | 14.93 | 6,155,345 | -0.11(-0.72%) |
Mar 10, 2009 | 13.82 | 15.08 | 13.63 | 15.04 | 6,682,589 | +1.57(+11.66%) |
Mar 09, 2009 | 13.14 | 13.91 | 13.10 | 13.47 | 4,745,641 | +0.08(+0.56%) |
Mar 06, 2009 | 13.83 | 13.83 | 13.00 | 13.40 | 0 | -0.27(-1.96%) |
Mar 05, 2009 | 13.55 | 13.90 | 13.47 | 13.66 | 7,973,123 | -0.35(-2.50%) |
Mar 04, 2009 | 13.75 | 14.34 | 13.45 | 14.01 | 10,219,255 | +0.20(+1.45%) |
Mar 02, 2009 | 14.71 | 14.79 | 13.79 | 13.81 | 7,843,098 | -1.18(-7.86%) |
Feb 27, 2009 | 14.61 | 15.27 | 14.61 | 14.99 | 0 | -0.05(-0.33%) |
Feb 26, 2009 | 15.34 | 15.74 | 14.92 | 15.04 | 6,756,818 | -0.05(-0.33%) |
Feb 25, 2009 | 15.07 | 15.56 | 14.61 | 15.09 | 9,465,737 | -0.36(-2.32%) |
Feb 24, 2009 | 14.97 | 15.57 | 14.74 | 15.45 | 10,365,309 | +0.51(+3.41%) |
Feb 23, 2009 | 16.78 | 16.78 | 14.82 | 14.94 | 10,904,785 | -1.06(-6.63%) |
Feb 20, 2009 | 17.99 | 18.01 | 15.39 | 16.00 | 19,017,240 | -2.43(-13.19%) |
Feb 19, 2009 | 18.84 | 19.33 | 18.34 | 18.43 | 4,775,621 | -0.19(-1.03%) |
Feb 18, 2009 | 19.23 | 19.54 | 18.46 | 18.62 | 5,652,079 | -0.50(-2.62%) |
Feb 17, 2009 | 19.07 | 19.86 | 19.00 | 19.12 | 4,848,728 | -0.81(-4.06%) |
Feb 13, 2009 | 19.88 | 20.47 | 19.02 | 19.93 | 6,588,120 | -0.08(-0.38%) |
Feb 12, 2009 | 20.18 | 20.34 | 19.15 | 20.01 | 6,150,546 | -0.72(-3.47%) |
Feb 11, 2009 | 20.82 | 20.93 | 20.25 | 20.73 | 5,119,621 | +0.06(+0.28%) |
Feb 10, 2009 | 20.55 | 22.03 | 20.34 | 20.67 | 8,497,819 | -0.19(-0.92%) |
Feb 09, 2009 | 20.74 | 21.13 | 20.42 | 20.86 | 4,061,434 | +0.11(+0.52%) |
Feb 06, 2009 | 19.43 | 20.85 | 19.31 | 20.75 | 6,246,382 | +1.39(+7.16%) |
Feb 05, 2009 | 18.71 | 20.37 | 18.42 | 19.37 | 6,988,895 | +0.89(+4.84%) |
Feb 04, 2009 | 18.34 | 19.07 | 17.98 | 18.47 | 5,489,961 | +0.30(+1.65%) |
Feb 03, 2009 | 17.90 | 18.43 | 17.58 | 18.17 | 4,130,794 | +0.19(+1.07%) |