Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 34.24 | 34.31 | 33.41 | 33.69 | 45,057 | -0.38(-1.12%) |
Jan 28, 2010 | 34.42 | 34.42 | 33.70 | 34.07 | 62,522 | -0.28(-0.82%) |
Jan 27, 2010 | 34.80 | 34.95 | 33.82 | 34.35 | 63,870 | -0.48(-1.38%) |
Jan 26, 2010 | 34.86 | 35.10 | 34.79 | 34.83 | 50,565 | -0.54(-1.53%) |
Jan 25, 2010 | 34.73 | 35.39 | 34.70 | 35.37 | 82,767 | +0.75(+2.17%) |
Jan 22, 2010 | 35.00 | 35.02 | 34.59 | 34.62 | 52,424 | -0.51(-1.45%) |
Jan 21, 2010 | 36.40 | 36.58 | 35.04 | 35.13 | 69,512 | -0.98(-2.71%) |
Jan 20, 2010 | 36.14 | 36.35 | 35.89 | 36.11 | 75,790 | -0.54(-1.47%) |
Jan 19, 2010 | 35.94 | 36.66 | 35.84 | 36.65 | 79,639 | +0.34(+0.94%) |
Jan 15, 2010 | 36.74 | 36.31 | 36.31 | 36.31 | 62,500 | -0.43(-1.17%) |
Jan 14, 2010 | 36.69 | 36.90 | 36.41 | 36.74 | 88,770 | +0.18(+0.49%) |
Jan 13, 2010 | 36.69 | 36.90 | 35.84 | 36.56 | 72,667 | -0.56(-1.51%) |
Jan 12, 2010 | 37.62 | 37.82 | 37.00 | 37.12 | 49,954 | -0.75(-1.98%) |
Jan 11, 2010 | 38.70 | 38.74 | 37.86 | 37.87 | 48,094 | -0.51(-1.33%) |
Jan 08, 2010 | 37.79 | 38.53 | 37.65 | 38.38 | 78,082 | +0.49(+1.29%) |
Jan 07, 2010 | 37.89 | 37.98 | 37.74 | 37.89 | 23,199 | -0.01(-0.03%) |
Jan 06, 2010 | 37.50 | 38.04 | 37.20 | 37.90 | 45,766 | +0.09(+0.24%) |
Jan 05, 2010 | 37.47 | 37.82 | 37.30 | 37.81 | 117,948 | +0.34(+0.91%) |
Jan 04, 2010 | 37.24 | 37.47 | 37.14 | 37.47 | 49,664 | +0.89(+2.43%) |
Dec 31, 2009 | 36.80 | 36.58 | 36.58 | 36.58 | 61,700 | +0.07(+0.19%) |
Dec 30, 2009 | 36.24 | 36.55 | 36.05 | 36.51 | 37,736 | +0.59(+1.64%) |
Dec 29, 2009 | 36.43 | 36.44 | 35.92 | 35.92 | 37,418 | -0.24(-0.66%) |
Dec 28, 2009 | 36.27 | 36.31 | 36.01 | 36.16 | 60,453 | +0.61(+1.72%) |
Dec 24, 2009 | 35.26 | 35.62 | 35.25 | 35.55 | 20,201 | +0.37(+1.05%) |
Dec 23, 2009 | 34.46 | 35.38 | 34.46 | 35.18 | 70,047 | +1.30(+3.84%) |
Dec 22, 2009 | 33.63 | 34.12 | 33.33 | 33.88 | 21,350 | +0.47(+1.41%) |
Dec 21, 2009 | 34.24 | 34.49 | 33.41 | 33.41 | 17,271 | -0.56(-1.65%) |
Dec 18, 2009 | 33.96 | 34.18 | 33.40 | 33.97 | 29,145 | +0.76(+2.29%) |
Dec 17, 2009 | 33.57 | 33.62 | 32.88 | 33.21 | 58,350 | -0.61(-1.80%) |
Dec 16, 2009 | 33.43 | 34.14 | 33.43 | 33.82 | 51,624 | +0.57(+1.71%) |
Dec 15, 2009 | 33.15 | 33.51 | 33.15 | 33.25 | 27,635 | +0.27(+0.82%) |
Dec 14, 2009 | 33.14 | 33.25 | 32.86 | 32.98 | 28,261 | -0.17(-0.51%) |
Dec 11, 2009 | 32.87 | 33.18 | 32.66 | 33.15 | 36,725 | +0.17(+0.52%) |
Dec 10, 2009 | 33.46 | 33.53 | 32.84 | 32.98 | 75,352 | -0.59(-1.76%) |
Dec 09, 2009 | 34.64 | 34.79 | 33.33 | 33.57 | 123,315 | -1.09(-3.14%) |
Dec 08, 2009 | 34.65 | 34.95 | 34.41 | 34.66 | 28,973 | -0.35(-1.00%) |
Dec 07, 2009 | 35.02 | 35.36 | 34.83 | 35.01 | 76,328 | -0.62(-1.74%) |
Dec 04, 2009 | 36.55 | 36.59 | 35.16 | 35.63 | 50,038 | -0.15(-0.42%) |
Dec 03, 2009 | 35.77 | 36.15 | 35.52 | 35.78 | 21,504 | -0.14(-0.39%) |
Dec 02, 2009 | 36.43 | 36.45 | 35.67 | 35.92 | 53,985 | -0.75(-2.05%) |
Dec 01, 2009 | 36.85 | 37.04 | 36.59 | 36.67 | 596,477 | +0.39(+1.07%) |
Nov 30, 2009 | 35.22 | 36.53 | 35.17 | 36.28 | 28,260 | +0.67(+1.88%) |
Nov 27, 2009 | 34.58 | 35.63 | 34.46 | 35.61 | 58,916 | -0.80(-2.20%) |
Nov 25, 2009 | 35.20 | 36.48 | 34.93 | 36.41 | 68,061 | +1.05(+2.97%) |
Nov 24, 2009 | 36.06 | 36.06 | 35.14 | 35.36 | 29,079 | -0.70(-1.94%) |
Nov 23, 2009 | 36.84 | 37.02 | 35.93 | 36.06 | 24,479 | -0.07(-0.19%) |
Nov 20, 2009 | 35.66 | 36.22 | 35.60 | 36.13 | 21,285 | +0.13(+0.36%) |
Nov 19, 2009 | 36.82 | 36.82 | 35.77 | 36.00 | 53,167 | -0.85(-2.31%) |
Nov 18, 2009 | 36.98 | 37.42 | 36.50 | 36.85 | 44,734 | +0.11(+0.30%) |
Nov 17, 2009 | 36.17 | 36.89 | 36.17 | 36.74 | 37,593 | +0.53(+1.46%) |
Nov 16, 2009 | 35.16 | 36.60 | 35.16 | 36.21 | 73,265 | +1.12(+3.19%) |
Nov 13, 2009 | 35.12 | 35.45 | 34.90 | 35.09 | 33,795 | -0.30(-0.85%) |
Nov 12, 2009 | 36.16 | 36.23 | 35.19 | 35.39 | 76,823 | -1.15(-3.15%) |
Nov 11, 2009 | 36.62 | 36.74 | 36.16 | 36.54 | 22,783 | +0.25(+0.70%) |
Nov 10, 2009 | 36.53 | 36.85 | 35.70 | 36.29 | 48,633 | +0.21(+0.57%) |
Nov 09, 2009 | 36.10 | 36.71 | 36.01 | 36.08 | 114,134 | +0.83(+2.35%) |
Nov 06, 2009 | 35.55 | 35.97 | 34.85 | 35.25 | 72,192 | -1.18(-3.24%) |
Nov 05, 2009 | 36.80 | 37.00 | 36.32 | 36.43 | 68,121 | -0.32(-0.87%) |
Nov 04, 2009 | 36.75 | 37.27 | 36.39 | 36.75 | 53,466 | +0.17(+0.46%) |
Nov 03, 2009 | 35.79 | 36.79 | 35.75 | 36.58 | 105,504 | +0.17(+0.47%) |
Nov 02, 2009 | 35.70 | 36.65 | 35.70 | 36.41 | 511,059 | +0.59(+1.65%) |
Oct 30, 2009 | 36.76 | 36.76 | 35.63 | 35.82 | 48,573 | -1.27(-3.42%) |
Oct 29, 2009 | 36.37 | 37.37 | 36.37 | 37.09 | 62,596 | +0.88(+2.42%) |
Oct 28, 2009 | 37.35 | 37.47 | 36.14 | 36.21 | 112,214 | -1.49(-3.94%) |
Oct 27, 2009 | 37.53 | 37.85 | 37.05 | 37.70 | 64,971 | +0.46(+1.24%) |
Oct 26, 2009 | 38.01 | 38.45 | 37.05 | 37.24 | 98,313 | -0.27(-0.72%) |
Oct 23, 2009 | 37.56 | 37.60 | 37.33 | 37.51 | 40,617 | -0.16(-0.42%) |
Oct 22, 2009 | 37.49 | 37.75 | 36.89 | 37.67 | 46,777 | +0.09(+0.23%) |
Oct 21, 2009 | 36.31 | 38.13 | 36.31 | 37.59 | 85,337 | +1.06(+2.92%) |
Oct 20, 2009 | 36.16 | 36.66 | 36.16 | 36.52 | 155,330 | +0.00(+0.00%) |
Oct 19, 2009 | 36.36 | 36.74 | 36.26 | 36.52 | 76,354 | -0.03(-0.08%) |
Oct 16, 2009 | 35.87 | 36.61 | 35.58 | 36.55 | 85,669 | +0.72(+2.01%) |
Oct 15, 2009 | 34.66 | 36.07 | 34.45 | 35.83 | 193,948 | +1.59(+4.64%) |
Oct 14, 2009 | 34.08 | 34.31 | 34.00 | 34.24 | 95,070 | +0.51(+1.51%) |
Oct 13, 2009 | 33.51 | 33.80 | 33.28 | 33.73 | 72,395 | +0.61(+1.84%) |
Oct 12, 2009 | 33.35 | 33.46 | 33.05 | 33.12 | 32,084 | +0.21(+0.64%) |
Oct 09, 2009 | 32.85 | 33.03 | 32.43 | 32.91 | 33,672 | +0.21(+0.64%) |
Oct 08, 2009 | 31.82 | 33.27 | 31.81 | 32.70 | 247,578 | +0.91(+2.86%) |
Oct 07, 2009 | 32.87 | 33.00 | 31.49 | 31.79 | 60,910 | -0.93(-2.84%) |
Oct 06, 2009 | 32.74 | 33.12 | 32.44 | 32.72 | 69,637 | +0.42(+1.30%) |
Oct 05, 2009 | 31.72 | 32.50 | 31.16 | 32.30 | 59,663 | +0.35(+1.10%) |
Oct 02, 2009 | 31.55 | 32.14 | 31.45 | 31.95 | 63,043 | -0.31(-0.96%) |
Oct 01, 2009 | 32.36 | 32.63 | 31.86 | 32.26 | 105,118 | +0.15(+0.47%) |
Sep 30, 2009 | 30.60 | 32.25 | 30.21 | 32.11 | 103,334 | +1.87(+6.18%) |
Sep 29, 2009 | 30.13 | 30.59 | 29.98 | 30.24 | 50,726 | -0.25(-0.82%) |
Sep 28, 2009 | 30.14 | 30.70 | 30.13 | 30.49 | 44,168 | +0.33(+1.09%) |
Sep 25, 2009 | 30.18 | 30.66 | 30.04 | 30.16 | 120,590 | -0.18(-0.59%) |
Sep 24, 2009 | 31.12 | 31.17 | 30.20 | 30.34 | 98,869 | -1.15(-3.65%) |
Sep 23, 2009 | 32.85 | 32.85 | 31.44 | 31.49 | 119,123 | -1.67(-5.04%) |
Sep 22, 2009 | 33.14 | 33.24 | 32.77 | 33.16 | 49,646 | +0.74(+2.28%) |
Sep 21, 2009 | 32.67 | 32.88 | 32.19 | 32.42 | 105,285 | -1.36(-4.03%) |
Sep 18, 2009 | 34.20 | 34.26 | 33.76 | 33.78 | 54,557 | -0.42(-1.23%) |
Sep 17, 2009 | 33.98 | 34.53 | 33.98 | 34.20 | 65,221 | +1.00(+3.01%) |
Sep 16, 2009 | 32.90 | 34.12 | 32.85 | 33.20 | 67,096 | +0.21(+0.64%) |
Sep 15, 2009 | 32.37 | 33.15 | 31.96 | 32.99 | 86,533 | +0.82(+2.56%) |
Sep 14, 2009 | 32.05 | 32.47 | 31.99 | 32.17 | 62,879 | -0.25(-0.78%) |
Sep 11, 2009 | 33.73 | 33.82 | 32.20 | 32.42 | 97,112 | -1.05(-3.14%) |
Sep 10, 2009 | 33.43 | 33.76 | 32.92 | 33.47 | 97,685 | -0.27(-0.80%) |
Sep 09, 2009 | 33.95 | 34.26 | 33.62 | 33.74 | 28,649 | -0.11(-0.32%) |
Sep 08, 2009 | 33.68 | 34.30 | 33.41 | 33.85 | 74,497 | +1.27(+3.90%) |
Sep 04, 2009 | 32.51 | 33.00 | 32.43 | 32.58 | 52,470 | -0.52(-1.57%) |
Sep 03, 2009 | 33.33 | 33.62 | 32.99 | 33.10 | 34,890 | -0.17(-0.51%) |
Sep 02, 2009 | 32.83 | 33.57 | 32.83 | 33.27 | 134,005 | +0.36(+1.09%) |
Sep 01, 2009 | 33.65 | 34.27 | 32.86 | 32.91 | 67,394 | -0.50(-1.50%) |
Aug 31, 2009 | 33.97 | 33.98 | 33.09 | 33.41 | 102,078 | -1.75(-4.98%) |
Aug 28, 2009 | 35.17 | 35.31 | 34.62 | 35.16 | 33,064 | +0.17(+0.49%) |
Aug 27, 2009 | 33.62 | 35.00 | 33.27 | 34.99 | 85,918 | +0.94(+2.76%) |
Aug 26, 2009 | 34.14 | 34.31 | 33.74 | 34.05 | 57,281 | -0.51(-1.48%) |
Aug 25, 2009 | 35.59 | 35.85 | 34.22 | 34.56 | 200,409 | -0.89(-2.51%) |
Aug 24, 2009 | 35.37 | 35.65 | 35.25 | 35.45 | 48,116 | +0.43(+1.23%) |
Aug 21, 2009 | 34.99 | 35.19 | 34.54 | 35.02 | 88,271 | +0.31(+0.89%) |
Aug 20, 2009 | 35.14 | 35.20 | 34.52 | 34.71 | 97,119 | -0.60(-1.70%) |
Aug 19, 2009 | 34.11 | 35.56 | 34.09 | 35.31 | 146,899 | +0.84(+2.44%) |
Aug 18, 2009 | 33.08 | 34.76 | 33.04 | 34.47 | 47,436 | +1.73(+5.28%) |
Aug 17, 2009 | 33.09 | 33.68 | 32.56 | 32.74 | 96,684 | -0.87(-2.59%) |
Aug 14, 2009 | 35.05 | 35.08 | 33.12 | 33.61 | 131,439 | -1.42(-4.05%) |
Aug 13, 2009 | 35.06 | 35.15 | 34.70 | 35.03 | 52,157 | +0.06(+0.17%) |
Aug 12, 2009 | 35.25 | 35.68 | 34.90 | 34.97 | 42,192 | -0.10(-0.29%) |
Aug 11, 2009 | 34.99 | 35.31 | 34.55 | 35.07 | 81,707 | -0.13(-0.37%) |
Aug 10, 2009 | 34.80 | 35.20 | 34.60 | 35.20 | 51,099 | +0.64(+1.85%) |
Aug 07, 2009 | 35.42 | 35.54 | 34.47 | 34.56 | 86,000 | -1.03(-2.89%) |
Aug 06, 2009 | 35.21 | 35.61 | 34.65 | 35.59 | 120,965 | +0.24(+0.68%) |
Aug 05, 2009 | 35.33 | 35.43 | 34.52 | 35.35 | 194,406 | -0.08(-0.23%) |
Aug 04, 2009 | 35.47 | 35.68 | 35.21 | 35.43 | 91,315 | -0.18(-0.51%) |
Aug 03, 2009 | 35.59 | 35.93 | 35.41 | 35.61 | 84,938 | +0.95(+2.74%) |
Jul 31, 2009 | 33.36 | 34.79 | 33.30 | 34.66 | 101,708 | +1.03(+3.06%) |
Jul 30, 2009 | 32.06 | 33.83 | 31.91 | 33.63 | 144,497 | +2.37(+7.58%) |
Jul 29, 2009 | 32.07 | 32.10 | 30.98 | 31.26 | 100,754 | -1.25(-3.84%) |
Jul 28, 2009 | 32.36 | 32.70 | 32.18 | 32.51 | 60,661 | -0.30(-0.90%) |
Jul 27, 2009 | 32.73 | 33.01 | 32.51 | 32.81 | 104,260 | +0.20(+0.60%) |
Jul 24, 2009 | 32.70 | 32.76 | 32.22 | 32.61 | 901 | +0.09(+0.28%) |
Jul 23, 2009 | 31.55 | 32.66 | 31.51 | 32.52 | 192,986 | +1.20(+3.83%) |
Jul 22, 2009 | 30.37 | 31.45 | 30.30 | 31.32 | 118,225 | +0.38(+1.23%) |
Jul 21, 2009 | 31.16 | 31.22 | 30.60 | 30.94 | 111,072 | +0.25(+0.81%) |
Jul 20, 2009 | 30.76 | 30.86 | 30.20 | 30.69 | 123,879 | +0.36(+1.19%) |
Jul 17, 2009 | 29.80 | 30.45 | 29.80 | 30.33 | 67,060 | +0.94(+3.20%) |
Jul 16, 2009 | 28.98 | 29.53 | 28.98 | 29.39 | 82,916 | +0.00(+0.00%) |
Jul 15, 2009 | 28.94 | 29.50 | 28.51 | 29.39 | 144,740 | +1.21(+4.29%) |
Jul 14, 2009 | 28.49 | 28.62 | 28.12 | 28.18 | 120,099 | +0.01(+0.04%) |
Jul 13, 2009 | 28.05 | 28.22 | 27.50 | 28.17 | 116,058 | -0.25(-0.89%) |
Jul 10, 2009 | 28.16 | 28.46 | 27.98 | 28.42 | 57,594 | -0.14(-0.49%) |
Jul 09, 2009 | 28.37 | 28.61 | 27.92 | 28.56 | 84,648 | +0.40(+1.42%) |
Jul 08, 2009 | 29.30 | 29.38 | 27.97 | 28.16 | 304,504 | -1.34(-4.54%) |
Jul 07, 2009 | 29.86 | 30.02 | 29.44 | 29.50 | 203,512 | -0.49(-1.63%) |
Jul 06, 2009 | 29.82 | 30.18 | 29.70 | 29.99 | 298,240 | -0.78(-2.53%) |
Jul 02, 2009 | 30.79 | 31.04 | 30.60 | 30.77 | 222,612 | -1.16(-3.63%) |
Jul 01, 2009 | 33.41 | 33.50 | 31.67 | 31.93 | 152,899 | -0.79(-2.41%) |
Jun 30, 2009 | 33.32 | 33.43 | 32.19 | 32.72 | 107,155 | -0.58(-1.74%) |
Jun 29, 2009 | 32.93 | 33.56 | 32.85 | 33.30 | 87,148 | +1.00(+3.10%) |
Jun 26, 2009 | 32.61 | 32.65 | 32.00 | 32.30 | 169,789 | -0.46(-1.40%) |
Jun 25, 2009 | 32.45 | 33.12 | 32.45 | 32.76 | 116,505 | +0.92(+2.89%) |
Jun 24, 2009 | 32.02 | 32.25 | 31.68 | 31.84 | 286,756 | -0.69(-2.12%) |
Jun 23, 2009 | 32.17 | 32.79 | 31.69 | 32.53 | 232,049 | +0.76(+2.39%) |
Jun 22, 2009 | 32.12 | 32.17 | 31.34 | 31.77 | 631,469 | -1.40(-4.21%) |
Jun 19, 2009 | 34.39 | 34.54 | 32.80 | 33.17 | 381,958 | -1.16(-3.39%) |
Jun 18, 2009 | 34.41 | 34.72 | 34.14 | 34.33 | 104,164 | +0.00(+0.00%) |
Jun 17, 2009 | 34.73 | 34.74 | 33.90 | 34.33 | 321,145 | -0.89(-2.53%) |
Jun 16, 2009 | 35.71 | 35.77 | 34.95 | 35.22 | 208,231 | +0.27(+0.77%) |
Jun 15, 2009 | 34.56 | 35.00 | 34.00 | 34.95 | 242,387 | +0.10(+0.29%) |
Jun 12, 2009 | 34.67 | 34.97 | 34.61 | 34.85 | 146,039 | -0.14(-0.40%) |
Jun 11, 2009 | 34.79 | 35.25 | 34.65 | 34.99 | 295,169 | +0.87(+2.55%) |
Jun 10, 2009 | 33.57 | 34.23 | 33.35 | 34.12 | 207,454 | +0.70(+2.09%) |
Jun 09, 2009 | 33.23 | 33.47 | 32.89 | 33.42 | 123,219 | +0.36(+1.09%) |
Jun 08, 2009 | 33.25 | 33.28 | 32.70 | 33.06 | 150,920 | -0.17(-0.51%) |
Jun 05, 2009 | 33.28 | 33.47 | 32.80 | 33.23 | 245,308 | +0.00(+0.00%) |
Jun 04, 2009 | 32.90 | 33.67 | 32.55 | 33.23 | 209,803 | +0.99(+3.07%) |
Jun 03, 2009 | 32.46 | 32.61 | 31.55 | 32.24 | 352,427 | -0.65(-1.98%) |
Jun 02, 2009 | 32.48 | 32.95 | 32.36 | 32.89 | 148,826 | +0.15(+0.46%) |
Jun 01, 2009 | 32.35 | 32.75 | 32.24 | 32.74 | 222,914 | +0.57(+1.77%) |
May 29, 2009 | 32.20 | 32.27 | 31.78 | 32.17 | 186,239 | +0.46(+1.45%) |
May 28, 2009 | 31.50 | 31.91 | 31.30 | 31.71 | 232,397 | +0.24(+0.76%) |
May 27, 2009 | 31.21 | 31.57 | 30.84 | 31.47 | 132,214 | +0.45(+1.45%) |
May 26, 2009 | 29.87 | 31.14 | 29.76 | 31.02 | 164,692 | +0.36(+1.17%) |
May 22, 2009 | 30.18 | 30.75 | 30.05 | 30.66 | 201,352 | +0.51(+1.69%) |
May 21, 2009 | 29.83 | 30.17 | 29.17 | 30.15 | 190,852 | -0.06(-0.20%) |
May 20, 2009 | 30.74 | 31.18 | 30.11 | 30.21 | 373,131 | +0.16(+0.53%) |
May 19, 2009 | 29.61 | 30.29 | 29.08 | 30.05 | 136,840 | +0.44(+1.49%) |
May 18, 2009 | 29.15 | 29.62 | 28.80 | 29.61 | 109,184 | +1.26(+4.44%) |
May 15, 2009 | 28.78 | 28.98 | 28.12 | 28.35 | 104,030 | -0.64(-2.20%) |
May 14, 2009 | 28.49 | 29.09 | 28.26 | 28.99 | 175,827 | +0.56(+1.97%) |
May 13, 2009 | 28.27 | 28.80 | 28.00 | 28.43 | 138,230 | +0.33(+1.17%) |
May 12, 2009 | 28.24 | 28.25 | 27.75 | 28.10 | 112,915 | -0.03(-0.12%) |
May 11, 2009 | 28.26 | 28.44 | 27.89 | 28.13 | 103,917 | -0.46(-1.60%) |
May 08, 2009 | 28.44 | 28.75 | 28.00 | 28.59 | 231,458 | +0.70(+2.51%) |
May 07, 2009 | 28.61 | 28.68 | 27.30 | 27.89 | 261,066 | +0.48(+1.75%) |
May 06, 2009 | 27.17 | 27.42 | 26.68 | 27.41 | 97,027 | +0.98(+3.71%) |
May 05, 2009 | 26.84 | 26.95 | 26.34 | 26.43 | 96,402 | -0.24(-0.90%) |
May 04, 2009 | 26.37 | 26.70 | 26.36 | 26.67 | 110,299 | +1.27(+5.00%) |
May 01, 2009 | 24.83 | 25.75 | 24.83 | 25.40 | 105,620 | +0.88(+3.59%) |
Apr 30, 2009 | 24.16 | 24.70 | 24.15 | 24.52 | 76,725 | +0.28(+1.16%) |
Apr 29, 2009 | 23.95 | 24.45 | 23.95 | 24.24 | 78,778 | +0.76(+3.24%) |
Apr 28, 2009 | 23.15 | 23.59 | 23.15 | 23.48 | 108,776 | -0.21(-0.89%) |
Apr 27, 2009 | 23.04 | 23.98 | 23.00 | 23.69 | 98,249 | -0.57(-2.35%) |
Apr 24, 2009 | 24.28 | 24.41 | 24.03 | 24.26 | 111,711 | +0.66(+2.80%) |
Apr 23, 2009 | 23.49 | 23.62 | 23.16 | 23.60 | 56,366 | +0.17(+0.73%) |
Apr 22, 2009 | 23.72 | 23.82 | 23.23 | 23.43 | 138,400 | -0.48(-2.01%) |
Apr 21, 2009 | 23.21 | 24.19 | 23.10 | 23.91 | 162,315 | +0.17(+0.72%) |
Apr 20, 2009 | 24.16 | 24.23 | 23.64 | 23.74 | 193,484 | -1.61(-6.35%) |
Apr 17, 2009 | 25.75 | 25.79 | 25.19 | 25.35 | 123,178 | +0.32(+1.28%) |
Apr 16, 2009 | 24.99 | 25.07 | 24.67 | 25.03 | 91,879 | +0.31(+1.25%) |
Apr 15, 2009 | 24.84 | 25.04 | 24.43 | 24.72 | 162,149 | -0.01(-0.04%) |
Apr 14, 2009 | 24.86 | 25.25 | 24.58 | 24.73 | 44,764 | -0.03(-0.12%) |
Apr 13, 2009 | 23.90 | 25.42 | 23.87 | 24.76 | 150,573 | -0.35(-1.39%) |
Apr 09, 2009 | 25.41 | 25.43 | 24.73 | 25.11 | 102,837 | +0.35(+1.41%) |
Apr 08, 2009 | 24.32 | 25.52 | 23.90 | 24.76 | 142,860 | -0.16(-0.64%) |
Apr 07, 2009 | 24.65 | 25.09 | 24.62 | 24.92 | 94,779 | -0.27(-1.07%) |
Apr 06, 2009 | 24.98 | 25.38 | 24.50 | 25.19 | 120,015 | -0.14(-0.55%) |
Apr 03, 2009 | 24.93 | 25.48 | 24.67 | 25.33 | 182,426 | +0.54(+2.20%) |
Apr 02, 2009 | 24.70 | 25.19 | 24.45 | 24.79 | 178,424 | +1.46(+6.28%) |
Apr 01, 2009 | 23.37 | 23.57 | 22.81 | 23.32 | 160,767 | -0.57(-2.39%) |
Mar 31, 2009 | 23.67 | 24.30 | 23.12 | 23.89 | 168,333 | +0.09(+0.38%) |
Mar 30, 2009 | 24.89 | 24.89 | 23.42 | 23.80 | 261,103 | -2.41(-9.19%) |
Mar 26, 2009 | 26.28 | 26.36 | 25.70 | 26.21 | 184,121 | +0.53(+2.06%) |
Mar 25, 2009 | 25.33 | 26.05 | 25.20 | 25.68 | 306,413 | -0.07(-0.27%) |
Mar 24, 2009 | 25.69 | 26.19 | 25.33 | 25.75 | 375,967 | -0.03(-0.13%) |
Mar 23, 2009 | 25.85 | 25.85 | 25.40 | 25.78 | 509,104 | +0.63(+2.49%) |
Mar 20, 2009 | 24.50 | 25.22 | 24.43 | 25.16 | 282,547 | +0.45(+1.80%) |
Mar 19, 2009 | 24.76 | 24.86 | 24.30 | 24.71 | 223,552 | +0.73(+3.04%) |
Mar 18, 2009 | 24.26 | 24.26 | 23.08 | 23.98 | 140,133 | -0.37(-1.52%) |
Mar 17, 2009 | 23.46 | 24.49 | 23.30 | 24.35 | 290,135 | +1.06(+4.55%) |
Mar 16, 2009 | 22.80 | 23.71 | 22.61 | 23.29 | 173,562 | +0.22(+0.95%) |
Mar 13, 2009 | 23.18 | 23.91 | 22.88 | 23.07 | 0 | +0.11(+0.48%) |
Mar 12, 2009 | 21.38 | 23.20 | 21.33 | 22.96 | 130,782 | +1.21(+5.56%) |
Mar 11, 2009 | 21.67 | 22.56 | 21.37 | 21.75 | 196,257 | -0.60(-2.68%) |
Mar 10, 2009 | 23.00 | 23.30 | 22.14 | 22.35 | 122,310 | -0.54(-2.36%) |
Mar 09, 2009 | 22.61 | 23.50 | 22.57 | 22.89 | 143,192 | -0.02(-0.09%) |
Mar 06, 2009 | 22.76 | 22.98 | 22.27 | 22.91 | 0 | +0.34(+1.49%) |
Mar 05, 2009 | 23.20 | 23.20 | 22.09 | 22.57 | 102,827 | -0.93(-3.94%) |
Mar 04, 2009 | 23.21 | 23.74 | 22.90 | 23.50 | 239,133 | +1.51(+6.87%) |
Mar 02, 2009 | 22.65 | 22.80 | 21.85 | 21.99 | 80,341 | -1.38(-5.91%) |
Feb 27, 2009 | 22.98 | 23.60 | 22.37 | 23.37 | 0 | -0.30(-1.27%) |
Feb 26, 2009 | 22.73 | 23.85 | 22.73 | 23.67 | 257,384 | +1.94(+8.93%) |
Feb 25, 2009 | 20.80 | 21.90 | 20.62 | 21.73 | 203,363 | +1.27(+6.21%) |
Feb 24, 2009 | 20.51 | 20.64 | 20.08 | 20.46 | 76,328 | +0.67(+3.39%) |
Feb 23, 2009 | 20.50 | 20.57 | 19.56 | 19.79 | 59,819 | -0.47(-2.32%) |
Feb 20, 2009 | 19.67 | 20.42 | 19.50 | 20.26 | 132,049 | +0.02(+0.10%) |
Feb 19, 2009 | 19.98 | 20.63 | 19.28 | 20.24 | 143,396 | +0.35(+1.76%) |
Feb 18, 2009 | 20.64 | 20.72 | 19.60 | 19.89 | 120,440 | -0.65(-3.16%) |
Feb 17, 2009 | 21.93 | 21.97 | 20.50 | 20.54 | 274,904 | -2.02(-8.95%) |
Feb 13, 2009 | 22.94 | 22.95 | 21.89 | 22.56 | 154,225 | -0.75(-3.22%) |
Feb 12, 2009 | 24.05 | 24.10 | 23.10 | 23.31 | 195,645 | -0.44(-1.85%) |
Feb 11, 2009 | 23.60 | 24.70 | 23.30 | 23.75 | 168,042 | +0.53(+2.28%) |
Feb 10, 2009 | 23.95 | 24.24 | 23.01 | 23.22 | 125,645 | -0.04(-0.19%) |
Feb 09, 2009 | 23.60 | 24.05 | 23.07 | 23.26 | 81,788 | +0.23(+1.02%) |
Feb 06, 2009 | 22.68 | 23.71 | 22.55 | 23.03 | 84,216 | -0.30(-1.29%) |
Feb 05, 2009 | 23.09 | 23.64 | 22.51 | 23.33 | 109,452 | +0.90(+4.01%) |
Feb 04, 2009 | 21.77 | 22.75 | 21.60 | 22.43 | 119,996 | +0.83(+3.84%) |
Feb 03, 2009 | 20.83 | 21.75 | 20.75 | 21.60 | 123,402 | +0.07(+0.32%) |