Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 31.89 | 31.92 | 30.66 | 30.94 | 3,514,055 | -0.61(-1.94%) |
Jan 28, 2010 | 31.90 | 31.95 | 30.88 | 31.56 | 3,006,709 | -0.24(-0.75%) |
Jan 27, 2010 | 31.94 | 32.20 | 30.87 | 31.79 | 4,550,720 | -0.43(-1.33%) |
Jan 26, 2010 | 33.28 | 33.36 | 31.82 | 32.22 | 13,319,896 | +3.60(+12.60%) |
Jan 25, 2010 | 28.62 | 28.95 | 28.14 | 28.62 | 6,826,881 | +0.29(+1.01%) |
Jan 22, 2010 | 29.77 | 29.77 | 28.00 | 28.33 | 3,517,885 | -1.61(-5.37%) |
Jan 21, 2010 | 30.79 | 31.13 | 29.47 | 29.94 | 3,532,744 | -0.71(-2.31%) |
Jan 20, 2010 | 31.39 | 31.48 | 30.34 | 30.65 | 1,955,244 | -1.17(-3.66%) |
Jan 19, 2010 | 31.28 | 32.14 | 31.19 | 31.82 | 1,818,069 | +0.52(+1.68%) |
Jan 15, 2010 | 32.19 | 31.29 | 31.29 | 31.29 | 2,599,584 | -1.04(-3.22%) |
Jan 14, 2010 | 30.84 | 32.44 | 30.70 | 32.33 | 4,598,426 | +1.37(+4.42%) |
Jan 13, 2010 | 30.53 | 31.21 | 29.83 | 30.96 | 2,758,251 | +0.55(+1.82%) |
Jan 12, 2010 | 30.18 | 30.64 | 29.68 | 30.41 | 2,225,400 | -0.14(-0.45%) |
Jan 11, 2010 | 30.98 | 31.12 | 30.17 | 30.55 | 2,356,339 | -0.29(-0.93%) |
Jan 08, 2010 | 30.80 | 30.92 | 30.33 | 30.83 | 1,834,545 | +0.07(+0.24%) |
Jan 07, 2010 | 30.83 | 31.22 | 30.27 | 30.76 | 1,783,471 | -0.36(-1.16%) |
Jan 06, 2010 | 30.89 | 31.66 | 30.70 | 31.12 | 3,003,645 | +0.29(+0.93%) |
Jan 05, 2010 | 29.79 | 31.00 | 29.43 | 30.83 | 3,496,452 | +1.14(+3.86%) |
Jan 04, 2010 | 29.40 | 29.84 | 29.30 | 29.69 | 1,620,617 | +0.81(+2.81%) |
Dec 31, 2009 | 29.14 | 28.88 | 28.88 | 28.88 | 897,982 | -0.35(-1.21%) |
Dec 30, 2009 | 29.14 | 29.43 | 28.95 | 29.23 | 837,023 | +0.03(+0.09%) |
Dec 29, 2009 | 29.18 | 29.59 | 29.11 | 29.21 | 686,323 | -0.03(-0.09%) |
Dec 28, 2009 | 29.85 | 29.93 | 29.04 | 29.23 | 1,380,958 | -0.59(-1.99%) |
Dec 24, 2009 | 29.42 | 29.98 | 29.42 | 29.83 | 604,370 | +0.40(+1.37%) |
Dec 23, 2009 | 28.96 | 29.47 | 28.69 | 29.42 | 1,385,531 | +0.60(+2.08%) |
Dec 22, 2009 | 29.06 | 29.22 | 28.67 | 28.82 | 890,786 | -0.18(-0.61%) |
Dec 21, 2009 | 28.67 | 29.28 | 28.67 | 29.00 | 1,133,691 | +0.31(+1.09%) |
Dec 18, 2009 | 28.15 | 28.82 | 28.02 | 28.69 | 1,641,728 | +0.78(+2.81%) |
Dec 17, 2009 | 28.12 | 28.24 | 27.83 | 27.90 | 938,799 | -0.46(-1.63%) |
Dec 16, 2009 | 28.28 | 28.62 | 27.84 | 28.37 | 2,089,750 | +0.63(+2.28%) |
Dec 15, 2009 | 28.20 | 28.29 | 27.67 | 27.73 | 1,656,456 | -0.63(-2.21%) |
Dec 14, 2009 | 28.80 | 28.82 | 27.83 | 28.36 | 2,054,736 | -0.15(-0.53%) |
Dec 11, 2009 | 27.67 | 29.34 | 27.67 | 28.51 | 4,153,635 | +1.01(+3.67%) |
Dec 10, 2009 | 28.92 | 29.14 | 27.40 | 27.50 | 4,251,771 | -1.34(-4.65%) |
Dec 09, 2009 | 29.38 | 29.39 | 28.39 | 28.84 | 2,977,150 | -0.76(-2.58%) |
Dec 08, 2009 | 29.99 | 30.07 | 29.51 | 29.61 | 2,651,621 | -0.74(-2.45%) |
Dec 07, 2009 | 30.36 | 30.59 | 30.11 | 30.35 | 2,164,841 | -0.04(-0.13%) |
Dec 04, 2009 | 29.02 | 30.59 | 29.02 | 30.39 | 4,268,964 | +1.64(+5.71%) |
Dec 03, 2009 | 28.63 | 29.13 | 28.52 | 28.75 | 1,718,807 | +0.07(+0.26%) |
Dec 02, 2009 | 29.07 | 29.07 | 28.56 | 28.67 | 1,245,098 | -0.40(-1.36%) |
Dec 01, 2009 | 28.73 | 29.36 | 28.58 | 29.07 | 2,151,303 | +0.46(+1.62%) |
Nov 30, 2009 | 28.18 | 28.62 | 27.94 | 28.61 | 1,283,555 | +0.46(+1.65%) |
Nov 27, 2009 | 28.22 | 28.63 | 27.74 | 28.14 | 717,644 | -0.88(-3.03%) |
Nov 25, 2009 | 28.78 | 29.23 | 28.55 | 29.02 | 1,556,722 | +1.22(+4.39%) |
Nov 24, 2009 | 28.29 | 28.80 | 27.76 | 27.80 | 2,685,532 | -0.55(-1.95%) |
Nov 23, 2009 | 28.16 | 29.07 | 28.12 | 28.35 | 1,997,520 | +0.44(+1.59%) |
Nov 20, 2009 | 28.31 | 28.31 | 27.49 | 27.91 | 1,994,302 | -0.54(-1.89%) |
Nov 19, 2009 | 29.08 | 29.15 | 28.24 | 28.45 | 1,581,057 | -0.84(-2.86%) |
Nov 18, 2009 | 28.79 | 29.36 | 28.63 | 29.29 | 2,683,824 | +0.28(+0.96%) |
Nov 17, 2009 | 28.89 | 29.04 | 28.52 | 29.01 | 2,876,907 | +0.00(+0.00%) |
Nov 16, 2009 | 28.35 | 29.16 | 28.01 | 29.01 | 2,949,798 | +0.98(+3.50%) |
Nov 13, 2009 | 27.44 | 28.17 | 27.26 | 28.03 | 3,094,162 | +1.06(+3.94%) |
Nov 12, 2009 | 28.11 | 28.35 | 26.85 | 26.96 | 2,926,470 | -1.21(-4.30%) |
Nov 11, 2009 | 28.61 | 28.78 | 28.03 | 28.18 | 1,785,769 | -0.17(-0.60%) |
Nov 10, 2009 | 27.99 | 28.68 | 27.92 | 28.35 | 2,131,215 | +0.37(+1.31%) |
Nov 09, 2009 | 27.60 | 28.27 | 27.60 | 27.98 | 2,334,465 | +0.67(+2.47%) |
Nov 06, 2009 | 27.62 | 27.84 | 27.08 | 27.30 | 1,781,213 | -0.37(-1.33%) |
Nov 05, 2009 | 27.39 | 27.94 | 27.35 | 27.67 | 2,428,411 | +0.58(+2.14%) |
Nov 04, 2009 | 27.01 | 27.44 | 26.79 | 27.09 | 3,069,770 | +0.44(+1.64%) |
Nov 03, 2009 | 25.83 | 26.73 | 25.72 | 26.66 | 2,706,910 | +0.46(+1.74%) |
Nov 02, 2009 | 26.43 | 26.55 | 25.69 | 26.20 | 3,771,819 | +0.01(+0.05%) |
Oct 30, 2009 | 26.92 | 27.17 | 26.04 | 26.19 | 4,160,035 | -1.74(-6.25%) |
Oct 29, 2009 | 27.26 | 28.21 | 27.16 | 27.93 | 3,173,312 | +0.97(+3.62%) |
Oct 28, 2009 | 28.28 | 28.30 | 26.94 | 26.96 | 4,016,371 | -1.57(-5.52%) |
Oct 27, 2009 | 29.81 | 29.81 | 28.26 | 28.53 | 3,796,468 | -1.21(-4.08%) |
Oct 26, 2009 | 30.06 | 30.82 | 29.54 | 29.74 | 3,114,374 | -0.49(-1.62%) |
Oct 23, 2009 | 30.36 | 30.60 | 30.08 | 30.23 | 5,058,221 | -0.28(-0.92%) |
Oct 22, 2009 | 30.00 | 31.04 | 29.01 | 30.51 | 7,793,380 | -0.10(-0.33%) |
Oct 21, 2009 | 30.17 | 31.02 | 29.94 | 30.62 | 4,498,068 | +0.20(+0.65%) |
Oct 20, 2009 | 29.98 | 30.43 | 29.87 | 30.42 | 3,167,923 | -0.18(-0.58%) |
Oct 19, 2009 | 30.76 | 30.85 | 30.28 | 30.60 | 3,488,595 | +0.10(+0.31%) |
Oct 16, 2009 | 30.80 | 31.00 | 30.14 | 30.50 | 3,634,181 | -0.55(-1.78%) |
Oct 15, 2009 | 30.60 | 31.05 | 30.13 | 31.05 | 1,542,073 | +0.35(+1.15%) |
Oct 14, 2009 | 30.15 | 30.74 | 30.08 | 30.70 | 3,314,848 | +0.89(+2.97%) |
Oct 13, 2009 | 29.89 | 29.96 | 29.51 | 29.81 | 2,110,888 | -0.01(-0.05%) |
Oct 12, 2009 | 30.04 | 30.17 | 29.06 | 29.83 | 3,137,987 | +0.94(+3.26%) |
Oct 09, 2009 | 28.57 | 29.04 | 28.40 | 28.89 | 1,490,025 | +0.07(+0.26%) |
Oct 08, 2009 | 28.67 | 29.04 | 28.35 | 28.81 | 2,241,873 | +0.30(+1.05%) |
Oct 07, 2009 | 27.84 | 28.59 | 27.84 | 28.51 | 1,834,326 | +0.50(+1.78%) |
Oct 06, 2009 | 27.52 | 28.11 | 27.41 | 28.01 | 3,770,720 | +0.84(+3.11%) |
Oct 05, 2009 | 26.57 | 27.24 | 26.57 | 27.17 | 2,829,604 | +0.82(+3.10%) |
Oct 02, 2009 | 25.61 | 26.74 | 25.16 | 26.35 | 3,472,981 | +0.63(+2.44%) |
Oct 01, 2009 | 27.05 | 27.25 | 25.57 | 25.72 | 3,728,116 | -1.65(-6.02%) |
Sep 30, 2009 | 26.86 | 27.87 | 26.50 | 27.37 | 4,447,840 | +0.44(+1.64%) |
Sep 29, 2009 | 27.12 | 27.24 | 26.72 | 26.93 | 1,017,041 | -0.29(-1.08%) |
Sep 28, 2009 | 26.52 | 27.24 | 26.30 | 27.22 | 2,125,584 | +0.97(+3.71%) |
Sep 25, 2009 | 27.11 | 27.39 | 26.04 | 26.25 | 2,982,085 | -1.14(-4.18%) |
Sep 24, 2009 | 27.43 | 27.92 | 26.93 | 27.39 | 2,650,199 | +0.11(+0.40%) |
Sep 23, 2009 | 28.02 | 28.02 | 27.28 | 27.28 | 2,789,877 | -0.72(-2.56%) |
Sep 22, 2009 | 27.50 | 28.05 | 27.50 | 28.00 | 1,912,144 | +0.63(+2.32%) |
Sep 21, 2009 | 27.29 | 27.50 | 26.45 | 27.37 | 1,548,343 | -0.42(-1.50%) |
Sep 18, 2009 | 27.84 | 27.97 | 27.48 | 27.78 | 1,845,237 | +0.10(+0.34%) |
Sep 17, 2009 | 27.76 | 28.04 | 27.32 | 27.69 | 2,379,030 | +0.27(+0.99%) |
Sep 16, 2009 | 27.31 | 28.07 | 27.26 | 27.41 | 2,642,447 | +0.16(+0.57%) |
Sep 15, 2009 | 27.04 | 27.53 | 26.81 | 27.26 | 2,843,361 | +0.15(+0.55%) |
Sep 14, 2009 | 26.51 | 27.11 | 26.15 | 27.11 | 2,579,942 | +0.37(+1.38%) |
Sep 11, 2009 | 26.58 | 26.92 | 26.43 | 26.74 | 3,724,462 | +0.33(+1.26%) |
Sep 10, 2009 | 26.14 | 26.53 | 25.60 | 26.40 | 3,361,437 | +0.46(+1.76%) |
Sep 09, 2009 | 25.70 | 26.07 | 25.21 | 25.95 | 3,011,345 | +0.52(+2.04%) |
Sep 08, 2009 | 25.52 | 25.89 | 25.11 | 25.43 | 3,950,664 | +0.69(+2.78%) |
Sep 04, 2009 | 24.03 | 24.84 | 23.86 | 24.74 | 3,047,424 | +0.81(+3.39%) |
Sep 03, 2009 | 23.43 | 24.00 | 23.22 | 23.93 | 2,688,956 | +0.76(+3.29%) |
Sep 02, 2009 | 22.96 | 23.43 | 22.59 | 23.17 | 3,094,686 | +0.17(+0.74%) |
Sep 01, 2009 | 24.10 | 24.46 | 22.94 | 23.00 | 2,489,164 | -1.14(-4.74%) |
Aug 31, 2009 | 24.29 | 24.29 | 23.40 | 24.14 | 2,175,156 | -0.41(-1.67%) |
Aug 28, 2009 | 24.17 | 24.82 | 23.39 | 24.55 | 4,562,120 | +0.72(+3.00%) |
Aug 27, 2009 | 23.17 | 23.84 | 23.13 | 23.84 | 4,847,221 | +1.21(+5.36%) |
Aug 26, 2009 | 21.89 | 22.81 | 21.81 | 22.62 | 2,960,606 | +0.79(+3.62%) |
Aug 25, 2009 | 21.59 | 22.02 | 21.54 | 21.83 | 1,663,045 | +0.30(+1.39%) |
Aug 24, 2009 | 21.61 | 21.95 | 21.53 | 21.53 | 1,684,057 | -0.07(-0.32%) |
Aug 21, 2009 | 21.32 | 21.68 | 21.15 | 21.60 | 2,445,077 | +0.37(+1.73%) |
Aug 20, 2009 | 20.93 | 21.23 | 20.67 | 21.23 | 1,823,565 | +0.45(+2.16%) |
Aug 19, 2009 | 20.58 | 20.93 | 20.44 | 20.78 | 1,830,904 | -0.08(-0.39%) |
Aug 18, 2009 | 20.75 | 21.03 | 20.71 | 20.86 | 1,490,905 | -0.24(-1.14%) |
Aug 17, 2009 | 20.98 | 21.44 | 20.48 | 21.11 | 1,994,146 | -0.58(-2.69%) |
Aug 14, 2009 | 22.09 | 22.09 | 21.30 | 21.69 | 1,570,742 | -0.39(-1.76%) |
Aug 13, 2009 | 21.81 | 22.32 | 21.36 | 22.08 | 2,142,577 | +0.55(+2.56%) |
Aug 12, 2009 | 21.34 | 21.89 | 21.30 | 21.53 | 2,575,559 | +0.21(+0.99%) |
Aug 11, 2009 | 21.37 | 21.70 | 21.29 | 21.31 | 2,132,248 | -0.49(-2.25%) |
Aug 10, 2009 | 21.57 | 22.08 | 21.36 | 21.81 | 2,323,115 | -0.52(-2.35%) |
Aug 07, 2009 | 22.61 | 22.70 | 22.18 | 22.33 | 2,318,669 | +0.04(+0.18%) |
Aug 06, 2009 | 22.56 | 22.66 | 22.11 | 22.29 | 1,753,963 | -0.24(-1.06%) |
Aug 05, 2009 | 22.62 | 22.69 | 22.23 | 22.53 | 1,498,748 | -0.10(-0.42%) |
Aug 04, 2009 | 22.31 | 22.83 | 22.31 | 22.62 | 1,852,273 | +0.05(+0.21%) |
Aug 03, 2009 | 22.36 | 22.70 | 22.26 | 22.58 | 2,520,830 | +0.61(+2.79%) |
Jul 31, 2009 | 21.91 | 22.44 | 21.81 | 21.96 | 1,904,141 | -0.01(-0.06%) |
Jul 30, 2009 | 21.76 | 22.49 | 21.72 | 21.98 | 2,618,773 | +0.31(+1.45%) |
Jul 29, 2009 | 22.28 | 22.28 | 21.50 | 21.66 | 3,277,473 | -0.50(-2.28%) |
Jul 28, 2009 | 22.25 | 22.52 | 22.06 | 22.17 | 2,121,895 | -0.14(-0.61%) |
Jul 27, 2009 | 22.81 | 22.93 | 22.28 | 22.30 | 2,346,549 | -0.50(-2.21%) |
Jul 24, 2009 | 22.28 | 23.08 | 21.99 | 22.81 | 4,565,602 | +0.48(+2.14%) |
Jul 23, 2009 | 23.06 | 23.30 | 22.28 | 22.33 | 7,699,897 | +1.04(+4.86%) |
Jul 22, 2009 | 20.84 | 21.81 | 20.84 | 21.29 | 5,883,860 | +0.19(+0.90%) |
Jul 21, 2009 | 20.99 | 21.19 | 20.68 | 21.10 | 2,292,742 | -0.09(-0.42%) |
Jul 20, 2009 | 21.13 | 22.04 | 20.80 | 21.19 | 4,363,792 | +0.20(+0.94%) |
Jul 17, 2009 | 20.46 | 20.99 | 20.36 | 20.99 | 2,594,695 | +0.57(+2.77%) |
Jul 16, 2009 | 20.00 | 20.57 | 19.97 | 20.43 | 2,509,939 | +0.46(+2.32%) |
Jul 15, 2009 | 19.93 | 20.09 | 19.82 | 19.97 | 2,384,499 | +0.48(+2.45%) |
Jul 14, 2009 | 19.56 | 19.82 | 19.30 | 19.49 | 2,285,297 | +0.23(+1.20%) |
Jul 13, 2009 | 19.32 | 19.53 | 19.11 | 19.26 | 3,239,615 | +0.93(+5.09%) |
Jul 10, 2009 | 18.06 | 18.56 | 18.06 | 18.32 | 1,189,162 | -0.05(-0.30%) |
Jul 09, 2009 | 18.12 | 18.47 | 17.85 | 18.38 | 1,988,918 | +0.58(+3.25%) |
Jul 08, 2009 | 18.33 | 18.33 | 17.55 | 17.80 | 3,919,607 | -0.44(-2.39%) |
Jul 07, 2009 | 18.90 | 19.22 | 18.09 | 18.23 | 2,945,388 | -0.89(-4.67%) |
Jul 06, 2009 | 19.22 | 19.22 | 18.61 | 19.13 | 2,314,378 | -0.12(-0.60%) |
Jul 02, 2009 | 19.22 | 19.42 | 18.93 | 19.24 | 1,904,721 | -0.35(-1.81%) |
Jul 01, 2009 | 18.76 | 20.10 | 18.64 | 19.60 | 5,310,697 | +1.02(+5.46%) |
Jun 30, 2009 | 19.28 | 19.41 | 18.57 | 18.58 | 2,175,655 | -0.65(-3.37%) |
Jun 29, 2009 | 19.13 | 19.80 | 18.92 | 19.23 | 1,708,756 | +0.18(+0.97%) |
Jun 26, 2009 | 18.87 | 19.18 | 18.74 | 19.05 | 2,472,657 | -0.01(-0.04%) |
Jun 25, 2009 | 18.80 | 19.13 | 18.70 | 19.05 | 2,876,511 | -0.15(-0.78%) |
Jun 24, 2009 | 18.81 | 19.80 | 18.68 | 19.20 | 2,730,605 | +0.63(+3.41%) |
Jun 23, 2009 | 18.82 | 19.00 | 17.80 | 18.57 | 3,049,837 | -0.20(-1.05%) |
Jun 22, 2009 | 19.83 | 19.83 | 18.64 | 18.77 | 2,919,049 | -1.37(-6.80%) |
Jun 19, 2009 | 19.95 | 20.72 | 19.85 | 20.14 | 3,028,873 | -0.25(-1.20%) |
Jun 18, 2009 | 20.38 | 20.59 | 20.05 | 20.38 | 1,435,242 | -0.16(-0.80%) |
Jun 17, 2009 | 20.02 | 20.93 | 19.67 | 20.54 | 2,191,928 | +0.49(+2.45%) |
Jun 16, 2009 | 20.94 | 21.14 | 20.05 | 20.05 | 2,474,525 | -0.93(-4.45%) |
Jun 15, 2009 | 21.22 | 21.58 | 20.67 | 20.99 | 1,938,251 | -0.55(-2.56%) |
Jun 12, 2009 | 21.93 | 21.93 | 21.29 | 21.54 | 1,632,767 | -0.35(-1.62%) |
Jun 11, 2009 | 21.85 | 22.21 | 21.68 | 21.89 | 2,254,893 | -0.06(-0.28%) |
Jun 10, 2009 | 22.27 | 22.49 | 21.56 | 21.96 | 1,686,176 | -0.30(-1.35%) |
Jun 09, 2009 | 21.69 | 22.38 | 21.08 | 22.26 | 2,233,369 | +0.54(+2.48%) |
Jun 08, 2009 | 21.72 | 21.87 | 21.58 | 21.72 | 1,953,305 | -0.49(-2.21%) |
Jun 05, 2009 | 22.34 | 22.49 | 21.81 | 22.21 | 2,183,831 | -0.15(-0.67%) |
Jun 04, 2009 | 21.22 | 22.38 | 20.82 | 22.36 | 4,319,108 | +1.27(+6.04%) |
Jun 03, 2009 | 21.36 | 21.46 | 20.68 | 21.08 | 2,914,207 | -0.72(-3.31%) |
Jun 02, 2009 | 21.44 | 22.06 | 21.10 | 21.81 | 4,303,344 | -0.15(-0.68%) |
Jun 01, 2009 | 21.19 | 22.04 | 20.80 | 21.96 | 3,187,079 | +0.80(+3.80%) |
May 29, 2009 | 20.59 | 21.37 | 20.50 | 21.15 | 3,406,309 | +0.66(+3.23%) |
May 28, 2009 | 20.72 | 20.91 | 19.83 | 20.49 | 2,838,348 | +0.08(+0.40%) |
May 27, 2009 | 20.01 | 21.04 | 19.94 | 20.41 | 4,058,920 | +0.47(+2.36%) |
May 26, 2009 | 19.37 | 20.01 | 19.11 | 19.94 | 2,914,159 | +0.52(+2.67%) |
May 22, 2009 | 18.88 | 19.69 | 18.56 | 19.42 | 3,512,553 | +0.65(+3.49%) |
May 21, 2009 | 19.19 | 19.19 | 18.57 | 18.77 | 2,321,513 | -0.70(-3.57%) |
May 20, 2009 | 19.45 | 20.08 | 19.32 | 19.46 | 1,903,802 | +0.05(+0.28%) |
May 19, 2009 | 18.96 | 19.68 | 18.88 | 19.41 | 1,816,354 | +0.43(+2.26%) |
May 18, 2009 | 18.80 | 19.08 | 18.23 | 18.98 | 2,731,145 | +0.58(+3.15%) |
May 15, 2009 | 18.39 | 19.03 | 18.30 | 18.40 | 2,580,385 | -0.02(-0.11%) |
May 14, 2009 | 18.17 | 18.66 | 18.13 | 18.42 | 1,420,398 | +0.18(+1.01%) |
May 13, 2009 | 18.74 | 18.79 | 18.06 | 18.23 | 3,211,278 | -0.72(-3.78%) |
May 12, 2009 | 19.59 | 19.59 | 18.47 | 18.95 | 2,209,219 | -0.31(-1.63%) |
May 11, 2009 | 18.66 | 19.49 | 18.24 | 19.26 | 2,376,878 | +0.39(+2.06%) |
May 08, 2009 | 19.15 | 19.43 | 18.24 | 18.88 | 1,825,747 | -0.02(-0.11%) |
May 07, 2009 | 19.65 | 19.76 | 18.66 | 18.90 | 2,352,237 | -0.61(-3.11%) |
May 06, 2009 | 19.53 | 19.64 | 18.83 | 19.50 | 2,701,322 | +0.24(+1.24%) |
May 05, 2009 | 18.12 | 19.47 | 17.87 | 19.26 | 5,413,845 | +1.10(+6.04%) |
May 04, 2009 | 17.44 | 18.21 | 17.22 | 18.17 | 3,944,101 | +0.86(+4.96%) |
May 01, 2009 | 17.94 | 17.96 | 17.23 | 17.31 | 2,106,313 | -0.46(-2.61%) |
Apr 30, 2009 | 17.93 | 18.43 | 17.72 | 17.77 | 3,090,436 | +0.12(+0.69%) |
Apr 29, 2009 | 17.81 | 18.33 | 17.34 | 17.65 | 2,661,802 | +0.03(+0.19%) |
Apr 28, 2009 | 17.27 | 18.12 | 17.19 | 17.61 | 2,216,918 | +0.13(+0.74%) |
Apr 27, 2009 | 17.85 | 17.85 | 17.08 | 17.49 | 2,354,369 | -0.23(-1.31%) |
Apr 24, 2009 | 17.92 | 18.21 | 17.44 | 17.72 | 5,188,638 | +0.05(+0.31%) |
Apr 23, 2009 | 18.51 | 18.79 | 17.50 | 17.66 | 15,792,460 | -4.52(-20.37%) |
Apr 22, 2009 | 20.78 | 22.76 | 20.68 | 22.18 | 7,098,594 | +1.62(+7.89%) |
Apr 21, 2009 | 20.16 | 20.65 | 20.07 | 20.56 | 2,643,301 | +0.27(+1.31%) |
Apr 20, 2009 | 20.63 | 20.69 | 19.97 | 20.29 | 1,875,774 | -0.63(-3.00%) |
Apr 17, 2009 | 20.64 | 21.09 | 20.37 | 20.92 | 2,245,975 | +0.35(+1.69%) |
Apr 16, 2009 | 20.44 | 20.72 | 19.97 | 20.57 | 1,524,799 | +0.40(+1.99%) |
Apr 15, 2009 | 20.27 | 20.54 | 19.67 | 20.17 | 2,214,272 | -0.30(-1.47%) |
Apr 14, 2009 | 20.92 | 21.42 | 20.33 | 20.47 | 3,612,227 | -1.02(-4.73%) |
Apr 13, 2009 | 20.13 | 21.61 | 19.99 | 21.49 | 3,249,149 | +1.04(+5.07%) |
Apr 09, 2009 | 20.93 | 20.93 | 20.10 | 20.45 | 2,950,959 | -0.05(-0.27%) |
Apr 08, 2009 | 19.14 | 20.74 | 19.14 | 20.50 | 5,020,585 | +1.70(+9.02%) |
Apr 07, 2009 | 18.77 | 18.98 | 18.41 | 18.81 | 1,694,217 | -0.19(-1.00%) |
Apr 06, 2009 | 19.37 | 19.37 | 18.48 | 19.00 | 2,500,904 | -0.54(-2.76%) |
Apr 03, 2009 | 18.77 | 19.60 | 18.13 | 19.54 | 2,302,480 | +0.72(+3.80%) |
Apr 02, 2009 | 18.37 | 19.28 | 18.02 | 18.82 | 3,596,906 | +1.02(+5.74%) |
Apr 01, 2009 | 16.82 | 18.10 | 16.64 | 17.80 | 6,188,795 | +1.70(+10.58%) |
Mar 31, 2009 | 15.98 | 16.63 | 15.95 | 16.10 | 2,088,961 | +0.07(+0.43%) |
Mar 30, 2009 | 16.07 | 16.23 | 15.67 | 16.03 | 1,330,982 | -1.50(-8.55%) |
Mar 26, 2009 | 16.46 | 17.57 | 16.46 | 17.53 | 2,607,489 | +1.06(+6.46%) |
Mar 25, 2009 | 16.97 | 17.09 | 15.78 | 16.46 | 2,657,604 | -0.33(-1.95%) |
Mar 24, 2009 | 17.02 | 17.04 | 16.45 | 16.79 | 1,532,956 | -0.38(-2.22%) |
Mar 23, 2009 | 16.59 | 17.32 | 16.54 | 17.17 | 2,479,538 | +1.47(+9.38%) |
Mar 20, 2009 | 16.86 | 16.89 | 15.67 | 15.70 | 3,019,925 | -1.13(-6.71%) |
Mar 19, 2009 | 17.57 | 17.66 | 16.67 | 16.83 | 3,043,887 | -0.38(-2.19%) |
Mar 18, 2009 | 16.08 | 17.51 | 15.85 | 17.21 | 5,946,301 | +1.14(+7.13%) |
Mar 17, 2009 | 15.34 | 16.14 | 15.34 | 16.06 | 2,716,182 | +0.72(+4.71%) |
Mar 16, 2009 | 15.71 | 15.82 | 15.25 | 15.34 | 3,168,792 | -0.11(-0.71%) |
Mar 13, 2009 | 15.40 | 15.68 | 15.06 | 15.45 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 15.52 | 15.81 | 15.10 | 15.45 | 2,579,669 | +0.01(+0.09%) |
Mar 11, 2009 | 15.32 | 15.66 | 14.85 | 15.43 | 2,891,154 | +0.25(+1.66%) |
Mar 10, 2009 | 14.16 | 15.23 | 13.64 | 15.18 | 3,616,691 | +1.59(+11.68%) |
Mar 09, 2009 | 13.40 | 13.84 | 13.05 | 13.59 | 2,550,254 | +0.04(+0.30%) |
Mar 06, 2009 | 13.70 | 13.96 | 13.29 | 13.55 | 0 | -0.27(-1.92%) |
Mar 05, 2009 | 14.30 | 14.31 | 13.59 | 13.82 | 2,394,512 | -0.55(-3.84%) |
Mar 04, 2009 | 14.27 | 14.85 | 14.21 | 14.37 | 1,796,857 | +0.31(+2.18%) |
Mar 02, 2009 | 14.00 | 14.63 | 13.81 | 14.06 | 2,581,098 | -0.08(-0.58%) |
Feb 27, 2009 | 14.65 | 14.98 | 14.05 | 14.15 | 0 | -0.50(-3.44%) |
Feb 26, 2009 | 15.54 | 15.56 | 14.49 | 14.65 | 2,581,329 | -0.63(-4.15%) |
Feb 25, 2009 | 15.62 | 15.62 | 14.88 | 15.28 | 1,384,996 | -0.34(-2.18%) |
Feb 24, 2009 | 14.69 | 15.77 | 14.58 | 15.62 | 1,944,522 | +1.01(+6.90%) |
Feb 23, 2009 | 15.63 | 15.63 | 14.58 | 14.62 | 1,259,756 | -0.72(-4.71%) |
Feb 20, 2009 | 14.85 | 15.42 | 14.85 | 15.34 | 1,793,285 | +0.14(+0.90%) |
Feb 19, 2009 | 15.67 | 15.67 | 14.95 | 15.20 | 1,815,514 | -0.20(-1.28%) |
Feb 18, 2009 | 16.20 | 16.20 | 15.27 | 15.40 | 2,842,319 | -0.87(-5.36%) |
Feb 17, 2009 | 16.42 | 16.72 | 16.05 | 16.27 | 1,928,134 | -0.82(-4.82%) |
Feb 13, 2009 | 17.89 | 17.89 | 16.59 | 17.10 | 2,061,945 | -0.65(-3.65%) |
Feb 12, 2009 | 17.38 | 18.12 | 16.62 | 17.74 | 3,119,995 | +0.00(+0.00%) |
Feb 11, 2009 | 16.64 | 18.01 | 16.18 | 17.74 | 4,012,805 | +1.12(+6.76%) |
Feb 10, 2009 | 17.46 | 18.12 | 16.50 | 16.62 | 2,403,336 | -1.18(-6.62%) |
Feb 09, 2009 | 17.24 | 18.10 | 17.04 | 17.80 | 1,988,298 | +0.55(+3.20%) |
Feb 06, 2009 | 16.78 | 17.40 | 16.36 | 17.25 | 2,712,293 | +0.64(+3.86%) |
Feb 05, 2009 | 14.85 | 16.76 | 14.85 | 16.61 | 3,199,664 | +1.46(+9.63%) |
Feb 04, 2009 | 15.34 | 15.74 | 15.01 | 15.15 | 1,357,301 | -0.19(-1.24%) |
Feb 03, 2009 | 15.02 | 15.41 | 14.60 | 15.34 | 1,720,356 | +0.52(+3.49%) |