Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 44.84 | 45.75 | 44.60 | 45.26 | 862,392 | +0.48(+1.07%) |
Nov 27, 2009 | 43.51 | 44.99 | 43.01 | 44.78 | 732,987 | +0.12(+0.27%) |
Nov 25, 2009 | 44.65 | 44.70 | 43.95 | 44.66 | 606,357 | +0.19(+0.43%) |
Nov 24, 2009 | 44.49 | 44.62 | 43.76 | 44.47 | 918,131 | -0.02(-0.04%) |
Nov 23, 2009 | 44.98 | 45.69 | 44.31 | 44.49 | 815,090 | -0.01(-0.02%) |
Nov 20, 2009 | 44.77 | 45.00 | 44.38 | 44.50 | 778,524 | -0.50(-1.11%) |
Nov 19, 2009 | 45.17 | 45.56 | 44.73 | 45.00 | 1,117,822 | -0.46(-1.01%) |
Nov 18, 2009 | 46.65 | 47.29 | 44.91 | 45.46 | 2,017,729 | -1.57(-3.34%) |
Nov 17, 2009 | 46.06 | 47.95 | 46.06 | 47.03 | 4,869,639 | +4.12(+9.61%) |
Nov 16, 2009 | 42.60 | 43.52 | 42.36 | 42.91 | 2,099,649 | +0.49(+1.15%) |
Nov 13, 2009 | 42.05 | 42.60 | 41.83 | 42.42 | 729,749 | +0.27(+0.64%) |
Nov 12, 2009 | 42.63 | 42.89 | 42.05 | 42.15 | 499,298 | -0.19(-0.45%) |
Nov 11, 2009 | 41.71 | 42.56 | 41.46 | 42.34 | 662,200 | +1.04(+2.52%) |
Nov 10, 2009 | 41.82 | 41.92 | 40.87 | 41.30 | 422,797 | -0.74(-1.76%) |
Nov 09, 2009 | 41.00 | 42.16 | 40.99 | 42.04 | 602,908 | +1.28(+3.14%) |
Nov 06, 2009 | 39.99 | 40.91 | 39.86 | 40.76 | 1,673,429 | +0.36(+0.89%) |
Nov 05, 2009 | 39.69 | 40.49 | 39.43 | 40.40 | 809,870 | +1.13(+2.88%) |
Nov 04, 2009 | 38.60 | 39.77 | 38.50 | 39.27 | 1,342,634 | +0.62(+1.60%) |
Nov 03, 2009 | 38.39 | 38.79 | 37.68 | 38.65 | 605,549 | +0.00(+0.00%) |
Nov 02, 2009 | 37.81 | 38.81 | 37.50 | 38.65 | 840,017 | +1.26(+3.37%) |
Oct 30, 2009 | 38.41 | 39.45 | 37.28 | 37.39 | 906,035 | -1.05(-2.73%) |
Oct 29, 2009 | 37.55 | 38.74 | 37.45 | 38.44 | 1,066,352 | +1.08(+2.89%) |
Oct 28, 2009 | 38.52 | 39.10 | 37.24 | 37.36 | 1,474,525 | -1.08(-2.81%) |
Oct 27, 2009 | 39.66 | 39.66 | 37.85 | 38.44 | 2,314,468 | -1.88(-4.66%) |
Oct 26, 2009 | 40.50 | 41.10 | 39.64 | 40.32 | 1,935,568 | -1.29(-3.10%) |
Oct 23, 2009 | 41.50 | 41.78 | 41.19 | 41.61 | 1,400,198 | +0.25(+0.60%) |
Oct 22, 2009 | 41.31 | 41.55 | 40.43 | 41.36 | 1,292,436 | +0.19(+0.46%) |
Oct 21, 2009 | 41.95 | 41.95 | 40.97 | 41.17 | 1,100,340 | -0.38(-0.91%) |
Oct 20, 2009 | 41.26 | 42.39 | 40.86 | 41.55 | 2,113,409 | +0.69(+1.69%) |
Oct 19, 2009 | 39.49 | 41.35 | 39.49 | 40.86 | 2,875,772 | +2.22(+5.75%) |
Oct 16, 2009 | 38.44 | 39.41 | 38.32 | 38.64 | 1,570,238 | -0.42(-1.08%) |
Oct 15, 2009 | 38.88 | 39.15 | 38.67 | 39.06 | 2,743,858 | -0.25(-0.64%) |
Oct 14, 2009 | 39.53 | 39.75 | 38.80 | 39.31 | 1,248,152 | +0.31(+0.79%) |
Oct 13, 2009 | 38.33 | 39.12 | 37.98 | 39.00 | 930,845 | +0.71(+1.85%) |
Oct 12, 2009 | 38.94 | 39.41 | 38.07 | 38.29 | 1,059,827 | -0.30(-0.78%) |
Oct 09, 2009 | 39.25 | 39.48 | 38.33 | 38.59 | 1,346,594 | -0.74(-1.88%) |
Oct 08, 2009 | 39.50 | 40.34 | 39.19 | 39.33 | 1,689,742 | +0.10(+0.25%) |
Oct 07, 2009 | 38.99 | 39.55 | 38.78 | 39.23 | 1,116,844 | +0.10(+0.26%) |
Oct 06, 2009 | 36.91 | 39.29 | 36.66 | 39.13 | 2,191,269 | +2.30(+6.24%) |
Oct 05, 2009 | 36.89 | 37.79 | 36.38 | 36.83 | 1,612,718 | -0.05(-0.14%) |
Oct 02, 2009 | 36.30 | 37.16 | 36.25 | 36.88 | 1,376,334 | +0.54(+1.49%) |
Oct 01, 2009 | 37.85 | 38.02 | 36.33 | 36.34 | 1,699,046 | -1.62(-4.27%) |
Sep 30, 2009 | 38.25 | 38.53 | 37.55 | 37.96 | 2,298,278 | -0.29(-0.76%) |
Sep 29, 2009 | 36.20 | 38.70 | 35.78 | 38.25 | 3,410,522 | +2.18(+6.04%) |
Sep 28, 2009 | 35.55 | 36.90 | 35.45 | 36.07 | 1,451,683 | +0.82(+2.33%) |
Sep 25, 2009 | 34.38 | 35.30 | 34.11 | 35.25 | 1,273,806 | +1.03(+3.01%) |
Sep 24, 2009 | 34.63 | 34.78 | 33.64 | 34.22 | 1,246,405 | -0.17(-0.49%) |
Sep 23, 2009 | 34.91 | 36.00 | 34.13 | 34.39 | 3,067,298 | -0.22(-0.64%) |
Sep 22, 2009 | 34.89 | 35.14 | 34.33 | 34.61 | 884,699 | -0.08(-0.23%) |
Sep 21, 2009 | 34.73 | 34.87 | 33.98 | 34.69 | 742,142 | -0.47(-1.34%) |
Sep 18, 2009 | 35.65 | 35.73 | 34.88 | 35.16 | 936,326 | -0.42(-1.18%) |
Sep 17, 2009 | 34.40 | 35.65 | 34.32 | 35.58 | 1,720,551 | +0.96(+2.77%) |
Sep 16, 2009 | 33.50 | 34.92 | 33.50 | 34.62 | 874,947 | +1.30(+3.90%) |
Sep 15, 2009 | 33.11 | 33.41 | 32.84 | 33.32 | 553,982 | +0.21(+0.63%) |
Sep 14, 2009 | 32.63 | 33.16 | 32.59 | 33.11 | 332,453 | +0.05(+0.15%) |
Sep 11, 2009 | 33.22 | 33.22 | 32.80 | 33.06 | 604,744 | +0.16(+0.49%) |
Sep 10, 2009 | 32.79 | 33.17 | 32.75 | 32.90 | 1,429,404 | -0.23(-0.69%) |
Sep 09, 2009 | 32.40 | 33.15 | 32.20 | 33.13 | 1,769,196 | +0.78(+2.41%) |
Sep 08, 2009 | 31.50 | 32.35 | 31.06 | 32.35 | 1,951,674 | +1.19(+3.82%) |
Sep 04, 2009 | 30.99 | 31.25 | 30.45 | 31.16 | 810,794 | +0.69(+2.26%) |
Sep 03, 2009 | 29.79 | 30.99 | 29.73 | 30.47 | 2,017,316 | +1.15(+3.92%) |
Sep 02, 2009 | 29.90 | 30.00 | 29.28 | 29.32 | 1,035,867 | -0.51(-1.71%) |
Sep 01, 2009 | 29.91 | 31.16 | 29.71 | 29.83 | 2,435,674 | -0.17(-0.57%) |
Aug 31, 2009 | 30.00 | 30.11 | 29.34 | 30.00 | 1,506,129 | -0.34(-1.12%) |
Aug 28, 2009 | 31.20 | 31.20 | 30.05 | 30.34 | 1,025,217 | -0.74(-2.38%) |
Aug 27, 2009 | 31.80 | 31.84 | 30.95 | 31.08 | 862,739 | -0.54(-1.71%) |
Aug 26, 2009 | 31.44 | 31.76 | 31.00 | 31.62 | 785,286 | +0.10(+0.32%) |
Aug 25, 2009 | 31.81 | 32.00 | 31.46 | 31.52 | 329,357 | -0.28(-0.88%) |
Aug 24, 2009 | 31.49 | 32.17 | 31.40 | 31.80 | 889,060 | +0.30(+0.95%) |
Aug 21, 2009 | 31.25 | 31.59 | 30.80 | 31.50 | 731,010 | +0.34(+1.09%) |
Aug 20, 2009 | 30.88 | 31.58 | 30.73 | 31.16 | 1,839,813 | +0.55(+1.80%) |
Aug 19, 2009 | 29.84 | 31.09 | 29.15 | 30.61 | 2,645,531 | +0.56(+1.86%) |
Aug 18, 2009 | 29.14 | 30.61 | 29.14 | 30.05 | 2,535,954 | +0.99(+3.41%) |
Aug 17, 2009 | 30.00 | 30.07 | 28.91 | 29.06 | 1,693,327 | -1.27(-4.19%) |
Aug 14, 2009 | 30.55 | 30.68 | 30.03 | 30.33 | 771,044 | -0.09(-0.30%) |
Aug 13, 2009 | 30.91 | 30.93 | 29.50 | 30.42 | 1,194,598 | -0.43(-1.39%) |
Aug 12, 2009 | 30.75 | 31.35 | 30.42 | 30.85 | 1,960,645 | +0.10(+0.33%) |
Aug 11, 2009 | 32.36 | 32.48 | 30.69 | 30.75 | 1,541,164 | -1.56(-4.83%) |
Aug 10, 2009 | 32.93 | 33.14 | 31.98 | 32.31 | 848,645 | -0.62(-1.88%) |
Aug 07, 2009 | 33.36 | 33.50 | 32.64 | 32.93 | 550,477 | +0.17(+0.52%) |
Aug 06, 2009 | 34.00 | 34.08 | 32.36 | 32.76 | 1,238,498 | -1.00(-2.96%) |
Aug 05, 2009 | 34.58 | 34.70 | 33.51 | 33.76 | 1,382,428 | -1.04(-2.99%) |
Aug 04, 2009 | 34.66 | 34.83 | 33.86 | 34.80 | 874,923 | -0.07(-0.20%) |
Aug 03, 2009 | 33.46 | 35.04 | 33.46 | 34.87 | 1,233,454 | +1.69(+5.09%) |
Jul 31, 2009 | 33.70 | 34.03 | 32.95 | 33.18 | 1,148,291 | -0.37(-1.10%) |
Jul 30, 2009 | 33.12 | 34.05 | 33.12 | 33.55 | 957,268 | +0.49(+1.48%) |
Jul 29, 2009 | 33.63 | 33.75 | 32.70 | 33.06 | 741,588 | -0.68(-2.02%) |
Jul 28, 2009 | 33.63 | 34.42 | 33.49 | 33.74 | 859,530 | -0.13(-0.38%) |
Jul 27, 2009 | 34.35 | 34.82 | 33.30 | 33.87 | 2,054,613 | -0.96(-2.76%) |
Jul 24, 2009 | 34.40 | 35.29 | 33.80 | 34.83 | 1,826,115 | +0.83(+2.44%) |
Jul 23, 2009 | 33.37 | 34.65 | 33.24 | 34.00 | 1,886,323 | +0.68(+2.04%) |
Jul 22, 2009 | 31.94 | 33.46 | 31.94 | 33.32 | 1,663,769 | +0.73(+2.24%) |
Jul 21, 2009 | 33.20 | 33.20 | 31.95 | 32.59 | 1,833,596 | -0.53(-1.60%) |
Jul 20, 2009 | 31.39 | 33.36 | 31.38 | 33.12 | 2,970,914 | +1.66(+5.28%) |
Jul 17, 2009 | 30.74 | 31.66 | 30.15 | 31.46 | 2,009,989 | +0.97(+3.18%) |
Jul 16, 2009 | 29.01 | 30.52 | 29.01 | 30.49 | 1,519,946 | +1.49(+5.14%) |
Jul 15, 2009 | 29.00 | 29.59 | 28.87 | 29.00 | 1,013,058 | +0.43(+1.51%) |
Jul 14, 2009 | 27.91 | 28.58 | 27.86 | 28.57 | 877,500 | +0.73(+2.62%) |
Jul 13, 2009 | 27.51 | 28.04 | 26.86 | 27.84 | 1,128,849 | +0.27(+0.98%) |
Jul 10, 2009 | 28.29 | 28.70 | 27.40 | 27.57 | 1,273,036 | -1.05(-3.67%) |
Jul 09, 2009 | 27.70 | 28.91 | 27.38 | 28.62 | 1,589,238 | +1.22(+4.45%) |
Jul 08, 2009 | 27.73 | 28.03 | 27.00 | 27.40 | 815,173 | +0.05(+0.18%) |
Jul 07, 2009 | 27.78 | 27.96 | 27.31 | 27.35 | 1,000,864 | -0.65(-2.32%) |
Jul 06, 2009 | 28.63 | 28.99 | 27.70 | 28.00 | 1,869,898 | -0.64(-2.23%) |
Jul 02, 2009 | 29.12 | 29.37 | 28.13 | 28.64 | 1,091,112 | -0.61(-2.09%) |
Jul 01, 2009 | 29.81 | 30.05 | 29.16 | 29.25 | 1,392,431 | -0.23(-0.78%) |
Jun 30, 2009 | 30.18 | 31.00 | 29.20 | 29.48 | 1,495,026 | -0.83(-2.74%) |
Jun 29, 2009 | 30.45 | 30.86 | 30.10 | 30.31 | 1,186,611 | -1.09(-3.47%) |
Jun 26, 2009 | 31.49 | 31.98 | 31.25 | 31.40 | 2,033,963 | -0.42(-1.32%) |
Jun 25, 2009 | 32.27 | 32.60 | 30.09 | 31.82 | 3,483,583 | +1.82(+6.07%) |
Jun 24, 2009 | 29.48 | 30.24 | 29.48 | 30.00 | 1,231,083 | +0.91(+3.13%) |
Jun 23, 2009 | 28.71 | 30.08 | 28.71 | 29.09 | 2,122,006 | +0.63(+2.21%) |
Jun 22, 2009 | 29.52 | 29.95 | 28.32 | 28.46 | 2,184,052 | -1.76(-5.82%) |
Jun 19, 2009 | 30.12 | 30.51 | 30.06 | 30.22 | 1,945,577 | +0.32(+1.07%) |
Jun 18, 2009 | 29.86 | 30.04 | 29.41 | 29.90 | 1,085,785 | +0.04(+0.13%) |
Jun 17, 2009 | 30.27 | 30.65 | 29.70 | 29.86 | 1,369,594 | -0.32(-1.06%) |
Jun 16, 2009 | 30.50 | 31.45 | 30.13 | 30.18 | 2,869,151 | +1.03(+3.53%) |
Jun 15, 2009 | 29.71 | 30.03 | 28.81 | 29.15 | 1,237,607 | -1.00(-3.32%) |
Jun 12, 2009 | 30.06 | 30.22 | 29.73 | 30.15 | 1,345,977 | +0.14(+0.47%) |
Jun 11, 2009 | 30.00 | 30.65 | 29.00 | 30.01 | 4,320,648 | -0.05(-0.17%) |
Jun 10, 2009 | 30.13 | 31.30 | 29.78 | 30.06 | 5,496,928 | -2.87(-8.72%) |
Jun 09, 2009 | 33.57 | 33.78 | 32.76 | 32.93 | 2,050,721 | -0.44(-1.32%) |
Jun 08, 2009 | 32.26 | 33.60 | 31.93 | 33.37 | 1,585,093 | +0.14(+0.42%) |
Jun 05, 2009 | 33.50 | 33.97 | 32.63 | 33.23 | 1,546,593 | +0.23(+0.70%) |
Jun 04, 2009 | 32.27 | 33.16 | 31.57 | 33.00 | 934,079 | +0.99(+3.09%) |
Jun 03, 2009 | 31.02 | 32.07 | 30.60 | 32.01 | 1,118,467 | +0.66(+2.11%) |
Jun 02, 2009 | 31.95 | 32.24 | 30.77 | 31.35 | 2,509,701 | -1.29(-3.95%) |
Jun 01, 2009 | 28.66 | 32.93 | 28.59 | 32.64 | 3,782,445 | +4.53(+16.12%) |
May 29, 2009 | 28.95 | 29.13 | 27.86 | 28.11 | 2,232,695 | -0.68(-2.36%) |
May 28, 2009 | 28.72 | 29.20 | 28.07 | 28.79 | 766,051 | -0.02(-0.07%) |
May 27, 2009 | 28.51 | 29.68 | 28.42 | 28.81 | 1,287,878 | +0.26(+0.91%) |
May 26, 2009 | 29.00 | 29.24 | 28.01 | 28.55 | 1,468,574 | -0.02(-0.07%) |
May 22, 2009 | 28.35 | 28.84 | 27.82 | 28.57 | 728,042 | +0.36(+1.28%) |
May 21, 2009 | 28.53 | 29.22 | 27.95 | 28.21 | 1,042,710 | -0.31(-1.09%) |
May 20, 2009 | 28.89 | 29.16 | 28.32 | 28.52 | 1,138,128 | -0.37(-1.28%) |
May 19, 2009 | 27.07 | 29.27 | 26.96 | 28.89 | 1,320,782 | +0.91(+3.25%) |
May 18, 2009 | 26.67 | 28.15 | 26.61 | 27.98 | 1,421,027 | +1.66(+6.31%) |
May 15, 2009 | 26.65 | 26.69 | 26.13 | 26.32 | 1,394,225 | -0.34(-1.28%) |
May 14, 2009 | 26.58 | 26.87 | 25.59 | 26.66 | 838,403 | +0.43(+1.64%) |
May 13, 2009 | 26.60 | 26.92 | 26.23 | 26.23 | 1,062,058 | -0.63(-2.35%) |
May 12, 2009 | 28.10 | 28.24 | 26.71 | 26.86 | 1,006,106 | -0.65(-2.36%) |
May 11, 2009 | 27.57 | 28.21 | 27.25 | 27.51 | 851,781 | -0.66(-2.34%) |
May 08, 2009 | 27.44 | 28.42 | 27.25 | 28.17 | 797,062 | +0.75(+2.74%) |
May 07, 2009 | 28.66 | 28.84 | 27.26 | 27.42 | 1,184,321 | -1.34(-4.66%) |
May 06, 2009 | 28.70 | 29.21 | 27.95 | 28.76 | 1,576,121 | +0.63(+2.24%) |
May 05, 2009 | 28.84 | 28.84 | 27.86 | 28.13 | 1,432,943 | -0.71(-2.46%) |
May 04, 2009 | 28.64 | 29.35 | 27.93 | 28.84 | 2,267,347 | +0.34(+1.19%) |
May 01, 2009 | 28.22 | 28.76 | 27.91 | 28.50 | 988,686 | +0.49(+1.75%) |
Apr 30, 2009 | 29.00 | 29.23 | 27.89 | 28.01 | 1,796,525 | -0.89(-3.08%) |
Apr 29, 2009 | 27.35 | 29.13 | 27.35 | 28.90 | 2,213,855 | +1.67(+6.13%) |
Apr 28, 2009 | 28.73 | 28.95 | 27.23 | 27.23 | 1,464,457 | -1.55(-5.39%) |
Apr 27, 2009 | 30.51 | 30.55 | 28.33 | 28.78 | 1,686,021 | -1.85(-6.04%) |
Apr 24, 2009 | 27.65 | 30.77 | 27.55 | 30.63 | 2,900,581 | +2.97(+10.74%) |
Apr 23, 2009 | 26.95 | 27.87 | 26.63 | 27.66 | 941,296 | +0.88(+3.29%) |
Apr 22, 2009 | 26.35 | 28.16 | 26.08 | 26.78 | 1,432,675 | +0.46(+1.75%) |
Apr 21, 2009 | 25.47 | 26.57 | 25.35 | 26.32 | 1,481,283 | +0.54(+2.09%) |
Apr 20, 2009 | 27.19 | 27.19 | 25.71 | 25.78 | 1,106,498 | -1.77(-6.42%) |
Apr 17, 2009 | 27.38 | 27.93 | 27.21 | 27.55 | 859,966 | +0.01(+0.04%) |
Apr 16, 2009 | 27.13 | 27.96 | 26.90 | 27.54 | 849,474 | +0.56(+2.08%) |
Apr 15, 2009 | 27.37 | 27.83 | 26.49 | 26.98 | 1,305,925 | -0.28(-1.03%) |
Apr 14, 2009 | 28.17 | 28.41 | 27.20 | 27.26 | 926,954 | -0.99(-3.50%) |
Apr 13, 2009 | 27.22 | 28.39 | 26.81 | 28.25 | 1,580,856 | +1.07(+3.94%) |
Apr 09, 2009 | 26.00 | 27.30 | 26.00 | 27.18 | 1,505,141 | +1.72(+6.76%) |
Apr 08, 2009 | 25.11 | 25.84 | 24.83 | 25.46 | 1,094,984 | +0.34(+1.35%) |
Apr 07, 2009 | 25.69 | 25.86 | 24.98 | 25.12 | 913,782 | -1.03(-3.94%) |
Apr 06, 2009 | 26.35 | 26.35 | 25.25 | 26.15 | 1,008,867 | -0.25(-0.95%) |
Apr 03, 2009 | 24.60 | 26.50 | 24.60 | 26.40 | 2,157,577 | +1.79(+7.27%) |
Apr 02, 2009 | 24.42 | 25.54 | 24.32 | 24.61 | 1,549,365 | +0.62(+2.58%) |
Apr 01, 2009 | 23.19 | 24.04 | 22.71 | 23.99 | 812,331 | +0.74(+3.18%) |
Mar 31, 2009 | 23.07 | 23.69 | 22.74 | 23.25 | 764,495 | +0.43(+1.88%) |
Mar 30, 2009 | 22.81 | 22.94 | 22.01 | 22.82 | 1,029,740 | -1.71(-6.97%) |
Mar 26, 2009 | 24.56 | 25.85 | 24.35 | 24.53 | 1,640,640 | +0.15(+0.62%) |
Mar 25, 2009 | 24.57 | 25.13 | 23.63 | 24.38 | 1,501,832 | -0.41(-1.65%) |
Mar 24, 2009 | 22.70 | 25.00 | 22.10 | 24.79 | 2,526,660 | +1.88(+8.21%) |
Mar 23, 2009 | 22.65 | 23.00 | 22.16 | 22.91 | 2,101,826 | +1.05(+4.80%) |
Mar 20, 2009 | 20.25 | 21.99 | 19.98 | 21.86 | 3,650,267 | +1.79(+8.92%) |
Mar 19, 2009 | 19.77 | 20.74 | 19.77 | 20.07 | 1,363,778 | -0.67(-3.23%) |
Mar 18, 2009 | 20.86 | 21.11 | 19.92 | 20.74 | 1,495,384 | -0.11(-0.53%) |
Mar 17, 2009 | 17.98 | 21.00 | 17.89 | 20.85 | 5,476,541 | +1.23(+6.27%) |
Mar 16, 2009 | 21.05 | 21.79 | 19.35 | 19.62 | 3,016,571 | -1.40(-6.66%) |
Mar 13, 2009 | 21.09 | 22.30 | 20.85 | 21.02 | 1,678,061 | +0.08(+0.38%) |
Mar 12, 2009 | 22.81 | 23.00 | 20.94 | 20.94 | 2,429,829 | -2.16(-9.35%) |
Mar 11, 2009 | 20.97 | 23.21 | 20.58 | 23.10 | 2,276,941 | +2.34(+11.27%) |
Mar 10, 2009 | 19.39 | 20.97 | 19.36 | 20.76 | 1,093,651 | +1.83(+9.67%) |
Mar 09, 2009 | 19.50 | 19.70 | 18.85 | 18.93 | 682,049 | -0.70(-3.57%) |
Mar 06, 2009 | 19.59 | 19.82 | 19.02 | 19.63 | 955,037 | +0.02(+0.10%) |
Mar 05, 2009 | 20.10 | 20.30 | 19.45 | 19.61 | 969,572 | -0.49(-2.44%) |
Mar 04, 2009 | 19.44 | 20.67 | 19.44 | 20.10 | 1,422,331 | -0.14(-0.69%) |
Mar 02, 2009 | 21.14 | 21.76 | 20.12 | 20.24 | 1,449,690 | -1.23(-5.73%) |
Feb 27, 2009 | 20.50 | 21.54 | 20.12 | 21.47 | 1,027,001 | +0.40(+1.90%) |
Feb 26, 2009 | 21.14 | 21.80 | 20.88 | 21.07 | 1,266,080 | +0.26(+1.25%) |
Feb 25, 2009 | 21.25 | 21.50 | 20.72 | 20.81 | 1,608,747 | -0.60(-2.80%) |
Feb 24, 2009 | 21.31 | 21.61 | 20.51 | 21.41 | 1,650,541 | +0.27(+1.28%) |
Feb 23, 2009 | 21.74 | 21.90 | 21.08 | 21.14 | 863,093 | -0.25(-1.17%) |
Feb 20, 2009 | 20.39 | 21.63 | 20.35 | 21.39 | 1,195,362 | +0.69(+3.33%) |
Feb 19, 2009 | 21.17 | 29.07 | 20.66 | 20.70 | 1,149,415 | -0.28(-1.33%) |
Feb 18, 2009 | 20.64 | 21.43 | 19.90 | 20.98 | 1,370,672 | +0.48(+2.34%) |
Feb 17, 2009 | 20.57 | 20.61 | 20.10 | 20.50 | 1,280,332 | -0.94(-4.38%) |
Feb 13, 2009 | 21.22 | 21.79 | 21.14 | 21.44 | 1,069,891 | +0.36(+1.71%) |
Feb 12, 2009 | 20.69 | 21.56 | 20.66 | 21.08 | 1,909,962 | -0.51(-2.36%) |
Feb 11, 2009 | 21.75 | 22.14 | 21.48 | 21.59 | 1,062,846 | +0.11(+0.51%) |
Feb 10, 2009 | 23.73 | 23.91 | 21.20 | 21.48 | 2,115,587 | -2.42(-10.13%) |
Feb 09, 2009 | 22.92 | 24.12 | 22.52 | 23.90 | 3,059,280 | +1.67(+7.51%) |
Feb 06, 2009 | 22.03 | 22.55 | 21.52 | 22.23 | 1,553,223 | +0.11(+0.50%) |
Feb 05, 2009 | 21.42 | 22.52 | 20.90 | 22.12 | 1,860,293 | +0.89(+4.19%) |
Feb 04, 2009 | 20.23 | 21.38 | 20.01 | 21.23 | 1,301,602 | +0.98(+4.84%) |
Feb 03, 2009 | 20.47 | 20.47 | 19.90 | 20.25 | 699,677 | +0.02(+0.10%) |
Feb 02, 2009 | 20.44 | 20.73 | 19.89 | 20.23 | 1,267,283 | -0.23(-1.12%) |
Jan 30, 2009 | 20.78 | 20.91 | 20.32 | 20.46 | 793,214 | -0.23(-1.11%) |
Jan 29, 2009 | 21.55 | 21.79 | 20.53 | 20.69 | 645,497 | -1.16(-5.31%) |
Jan 28, 2009 | 21.11 | 22.06 | 21.11 | 21.85 | 1,095,022 | +1.10(+5.30%) |
Jan 27, 2009 | 20.74 | 21.07 | 20.43 | 20.75 | 709,295 | +0.18(+0.88%) |
Jan 26, 2009 | 21.21 | 22.15 | 20.41 | 20.57 | 1,808,280 | -0.64(-3.02%) |
Jan 23, 2009 | 20.17 | 21.61 | 20.03 | 21.21 | 1,526,939 | +0.62(+3.01%) |
Jan 22, 2009 | 20.63 | 20.88 | 20.17 | 20.59 | 1,578,605 | -0.51(-2.42%) |
Jan 21, 2009 | 20.32 | 21.25 | 20.27 | 21.10 | 2,033,762 | +1.10(+5.50%) |
Jan 20, 2009 | 20.80 | 20.91 | 19.47 | 20.00 | 3,279,530 | -1.51(-7.02%) |
Jan 16, 2009 | 21.70 | 22.39 | 21.24 | 21.51 | 1,578,354 | +0.32(+1.51%) |
Jan 15, 2009 | 21.37 | 21.50 | 20.55 | 21.19 | 1,729,318 | -0.06(-0.28%) |
Jan 14, 2009 | 20.45 | 21.78 | 20.20 | 21.25 | 5,267,280 | +0.62(+3.01%) |
Jan 13, 2009 | 20.33 | 20.72 | 20.10 | 20.63 | 1,876,898 | +0.27(+1.33%) |
Jan 12, 2009 | 21.19 | 21.55 | 20.20 | 20.36 | 1,981,190 | -0.97(-4.55%) |
Jan 09, 2009 | 22.70 | 23.19 | 21.19 | 21.33 | 2,422,796 | -1.12(-4.99%) |
Jan 08, 2009 | 23.27 | 23.27 | 22.26 | 22.45 | 1,504,877 | -1.13(-4.79%) |
Jan 07, 2009 | 24.00 | 24.05 | 23.31 | 23.58 | 1,122,474 | -0.57(-2.36%) |
Jan 06, 2009 | 24.71 | 25.48 | 24.03 | 24.15 | 1,534,983 | -0.53(-2.15%) |
Jan 05, 2009 | 24.33 | 24.81 | 23.81 | 24.68 | 1,129,593 | +0.42(+1.73%) |
Jan 02, 2009 | 23.15 | 24.28 | 23.15 | 24.26 | 725,565 | +1.11(+4.79%) |
Dec 31, 2008 | 23.09 | 23.42 | 22.65 | 23.15 | 955,642 | +0.26(+1.14%) |
Dec 30, 2008 | 23.00 | 23.19 | 22.73 | 22.89 | 1,254,847 | -0.18(-0.78%) |
Dec 29, 2008 | 24.00 | 24.10 | 22.88 | 23.07 | 597,019 | -0.73(-3.07%) |
Dec 26, 2008 | 23.26 | 23.92 | 23.02 | 23.80 | 729,383 | +0.79(+3.43%) |
Dec 24, 2008 | 23.00 | 23.11 | 22.50 | 23.01 | 594,389 | +0.01(+0.04%) |
Dec 23, 2008 | 23.50 | 23.93 | 22.00 | 23.00 | 4,278,145 | -1.25(-5.15%) |
Dec 22, 2008 | 26.37 | 26.80 | 23.41 | 24.25 | 9,991,616 | -4.99(-17.07%) |
Dec 19, 2008 | 29.15 | 29.58 | 28.75 | 29.24 | 685,696 | +0.05(+0.17%) |
Dec 18, 2008 | 29.54 | 30.05 | 28.85 | 29.19 | 967,621 | -0.32(-1.08%) |
Dec 17, 2008 | 28.91 | 30.37 | 28.75 | 29.51 | 1,331,200 | +0.33(+1.13%) |
Dec 16, 2008 | 27.50 | 29.34 | 27.01 | 29.18 | 1,407,747 | +1.88(+6.89%) |
Dec 15, 2008 | 27.33 | 28.16 | 26.90 | 27.30 | 969,398 | -0.12(-0.44%) |
Dec 12, 2008 | 25.94 | 27.57 | 25.50 | 27.42 | 1,155,534 | +0.97(+3.67%) |
Dec 11, 2008 | 25.74 | 27.98 | 25.21 | 26.45 | 1,780,743 | +0.78(+3.04%) |
Dec 10, 2008 | 25.79 | 26.31 | 25.10 | 25.67 | 1,830,193 | -1.01(-3.79%) |
Dec 09, 2008 | 27.00 | 27.44 | 25.76 | 26.68 | 2,023,398 | -0.37(-1.37%) |
Dec 08, 2008 | 26.20 | 27.78 | 25.96 | 27.05 | 2,035,889 | +1.59(+6.25%) |
Dec 05, 2008 | 25.49 | 25.86 | 23.84 | 25.46 | 1,523,775 | -0.04(-0.16%) |
Dec 04, 2008 | 25.54 | 26.69 | 25.01 | 25.50 | 1,116,609 | -0.55(-2.11%) |
Dec 03, 2008 | 25.40 | 26.37 | 24.59 | 26.05 | 1,955,840 | -0.02(-0.08%) |
Dec 02, 2008 | 26.20 | 26.85 | 25.30 | 26.07 | 2,360,944 | +0.40(+1.56%) |