Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 24.72 | 24.93 | 24.23 | 24.40 | 7,095,638 | -0.14(-0.56%) |
Jan 28, 2010 | 24.94 | 24.96 | 24.30 | 24.54 | 6,496,064 | -0.21(-0.86%) |
Jan 27, 2010 | 24.61 | 24.79 | 24.16 | 24.75 | 6,434,248 | +0.22(+0.89%) |
Jan 26, 2010 | 24.52 | 24.93 | 24.49 | 24.53 | 5,808,159 | -0.23(-0.93%) |
Jan 25, 2010 | 24.90 | 24.90 | 24.30 | 24.76 | 6,494,323 | +0.17(+0.70%) |
Jan 22, 2010 | 25.14 | 25.41 | 24.52 | 24.59 | 8,730,370 | -0.64(-2.52%) |
Jan 21, 2010 | 25.97 | 26.13 | 25.18 | 25.23 | 7,333,301 | -0.74(-2.87%) |
Jan 20, 2010 | 26.07 | 26.07 | 25.72 | 25.97 | 5,785,567 | -0.29(-1.12%) |
Jan 19, 2010 | 25.71 | 26.34 | 25.67 | 26.27 | 4,251,327 | +0.53(+2.04%) |
Jan 15, 2010 | 25.83 | 25.74 | 25.74 | 25.74 | 9,660,965 | -0.20(-0.76%) |
Jan 14, 2010 | 25.93 | 26.01 | 25.74 | 25.94 | 2,762,383 | -0.02(-0.09%) |
Jan 13, 2010 | 25.50 | 26.02 | 25.48 | 25.96 | 3,694,838 | +0.51(+2.02%) |
Jan 12, 2010 | 25.65 | 25.84 | 25.32 | 25.45 | 5,412,403 | -0.43(-1.67%) |
Jan 11, 2010 | 25.90 | 26.01 | 25.73 | 25.88 | 3,334,146 | +0.15(+0.58%) |
Jan 08, 2010 | 25.87 | 25.89 | 25.50 | 25.73 | 4,645,964 | -0.19(-0.73%) |
Jan 07, 2010 | 25.67 | 26.03 | 25.37 | 25.92 | 3,623,385 | +0.28(+1.08%) |
Jan 06, 2010 | 25.70 | 25.88 | 25.57 | 25.64 | 4,280,687 | -0.05(-0.18%) |
Jan 05, 2010 | 25.69 | 25.73 | 25.36 | 25.69 | 3,558,375 | -0.03(-0.11%) |
Jan 04, 2010 | 26.10 | 26.22 | 25.52 | 25.72 | 4,171,870 | -0.11(-0.42%) |
Dec 31, 2009 | 26.40 | 25.83 | 25.83 | 25.83 | 2,180,949 | -0.45(-1.71%) |
Dec 30, 2009 | 26.15 | 26.31 | 26.00 | 26.28 | 2,467,189 | +0.04(+0.15%) |
Dec 29, 2009 | 26.73 | 26.81 | 26.23 | 26.24 | 3,359,587 | -0.40(-1.50%) |
Dec 28, 2009 | 26.61 | 26.92 | 26.53 | 26.64 | 5,040,115 | +0.13(+0.48%) |
Dec 24, 2009 | 26.28 | 26.52 | 26.25 | 26.51 | 970,491 | +0.04(+0.15%) |
Dec 23, 2009 | 26.15 | 26.76 | 26.15 | 26.47 | 2,652,675 | +0.31(+1.19%) |
Dec 22, 2009 | 25.89 | 26.18 | 25.89 | 26.16 | 2,950,919 | +0.33(+1.27%) |
Dec 21, 2009 | 25.63 | 25.92 | 25.61 | 25.83 | 5,122,324 | +0.29(+1.13%) |
Dec 18, 2009 | 25.44 | 25.57 | 25.12 | 25.54 | 3,571,309 | +0.17(+0.66%) |
Dec 17, 2009 | 25.34 | 25.52 | 25.17 | 25.37 | 4,376,237 | -0.10(-0.41%) |
Dec 16, 2009 | 25.49 | 25.65 | 25.40 | 25.48 | 4,549,472 | +0.13(+0.52%) |
Dec 15, 2009 | 25.43 | 25.54 | 25.28 | 25.34 | 4,245,061 | -0.25(-0.99%) |
Dec 14, 2009 | 25.34 | 25.65 | 25.32 | 25.60 | 5,491,109 | +0.46(+1.81%) |
Dec 11, 2009 | 24.85 | 25.16 | 24.77 | 25.14 | 2,694,266 | +0.40(+1.61%) |
Dec 10, 2009 | 24.98 | 25.06 | 24.61 | 24.74 | 2,679,675 | -0.10(-0.39%) |
Dec 09, 2009 | 24.97 | 25.11 | 24.81 | 24.84 | 3,364,836 | -0.05(-0.21%) |
Dec 08, 2009 | 24.83 | 25.31 | 24.79 | 24.89 | 3,585,009 | -0.14(-0.58%) |
Dec 07, 2009 | 25.51 | 25.57 | 24.86 | 25.04 | 3,471,491 | -0.54(-2.10%) |
Dec 04, 2009 | 25.48 | 25.76 | 25.09 | 25.57 | 6,052,393 | +0.73(+2.95%) |
Dec 03, 2009 | 25.26 | 25.57 | 24.76 | 24.84 | 5,941,069 | -0.28(-1.13%) |
Dec 02, 2009 | 24.63 | 25.25 | 24.63 | 25.12 | 3,971,245 | +0.40(+1.63%) |
Dec 01, 2009 | 24.61 | 24.85 | 24.35 | 24.72 | 3,862,614 | +0.36(+1.47%) |
Nov 30, 2009 | 23.57 | 24.45 | 23.38 | 24.36 | 3,995,871 | +0.88(+3.74%) |
Nov 27, 2009 | 23.48 | 23.90 | 23.36 | 23.48 | 2,278,191 | -0.70(-2.91%) |
Nov 25, 2009 | 24.22 | 24.36 | 24.11 | 24.19 | 2,650,487 | +0.10(+0.41%) |
Nov 24, 2009 | 24.43 | 24.46 | 24.00 | 24.09 | 3,554,306 | -0.36(-1.49%) |
Nov 23, 2009 | 24.58 | 24.83 | 24.26 | 24.45 | 3,780,936 | +0.31(+1.27%) |
Nov 20, 2009 | 24.19 | 24.27 | 24.06 | 24.15 | 3,087,419 | -0.17(-0.71%) |
Nov 19, 2009 | 24.63 | 24.67 | 24.21 | 24.32 | 3,396,088 | -0.57(-2.30%) |
Nov 18, 2009 | 24.44 | 24.96 | 24.41 | 24.89 | 5,073,683 | +0.44(+1.82%) |
Nov 17, 2009 | 24.72 | 25.00 | 24.42 | 24.45 | 4,306,329 | -0.43(-1.74%) |
Nov 16, 2009 | 24.46 | 25.12 | 24.46 | 24.88 | 5,289,765 | +0.59(+2.42%) |
Nov 13, 2009 | 24.18 | 24.36 | 23.96 | 24.29 | 4,233,735 | +0.32(+1.35%) |
Nov 12, 2009 | 24.19 | 24.39 | 23.91 | 23.97 | 5,059,085 | -0.25(-1.02%) |
Nov 11, 2009 | 23.99 | 24.39 | 23.91 | 24.22 | 5,382,600 | +0.44(+1.87%) |
Nov 10, 2009 | 23.78 | 23.95 | 23.43 | 23.77 | 4,414,430 | -0.18(-0.75%) |
Nov 09, 2009 | 23.17 | 23.96 | 23.06 | 23.95 | 3,939,205 | +1.13(+4.93%) |
Nov 06, 2009 | 22.81 | 23.20 | 22.64 | 22.83 | 4,230,730 | -0.38(-1.64%) |
Nov 05, 2009 | 23.00 | 23.26 | 22.76 | 23.21 | 4,121,542 | +0.51(+2.26%) |
Nov 04, 2009 | 23.51 | 23.57 | 22.68 | 22.69 | 7,485,283 | -0.50(-2.14%) |
Nov 03, 2009 | 22.53 | 23.24 | 22.51 | 23.19 | 7,811,586 | +0.33(+1.46%) |
Nov 02, 2009 | 22.92 | 23.37 | 22.19 | 22.85 | 8,498,651 | -0.01(-0.03%) |
Oct 30, 2009 | 23.10 | 23.24 | 22.28 | 22.86 | 7,663,789 | -0.40(-1.74%) |
Oct 29, 2009 | 22.60 | 23.34 | 22.53 | 23.26 | 5,733,435 | +1.02(+4.57%) |
Oct 28, 2009 | 23.08 | 23.42 | 22.21 | 22.25 | 8,062,305 | -0.98(-4.20%) |
Oct 27, 2009 | 23.58 | 23.69 | 23.12 | 23.22 | 6,225,233 | -0.34(-1.45%) |
Oct 26, 2009 | 23.62 | 24.20 | 23.51 | 23.56 | 6,248,900 | -0.06(-0.24%) |
Oct 23, 2009 | 23.75 | 23.81 | 23.51 | 23.62 | 5,617,933 | -0.28(-1.18%) |
Oct 22, 2009 | 23.28 | 23.93 | 22.95 | 23.90 | 5,865,513 | +0.61(+2.63%) |
Oct 21, 2009 | 23.43 | 23.96 | 23.25 | 23.29 | 4,300,723 | -0.30(-1.27%) |
Oct 20, 2009 | 23.48 | 23.66 | 23.48 | 23.59 | 3,686,359 | -0.44(-1.85%) |
Oct 19, 2009 | 23.70 | 24.10 | 23.57 | 24.04 | 4,470,664 | +0.51(+2.16%) |
Oct 16, 2009 | 23.85 | 23.92 | 23.47 | 23.53 | 5,320,617 | -0.64(-2.63%) |
Oct 15, 2009 | 24.18 | 24.26 | 24.03 | 24.16 | 6,049,742 | -0.21(-0.85%) |
Oct 14, 2009 | 23.96 | 24.46 | 23.81 | 24.37 | 5,460,810 | +0.86(+3.66%) |
Oct 13, 2009 | 23.69 | 23.80 | 23.32 | 23.51 | 4,411,446 | -0.33(-1.40%) |
Oct 12, 2009 | 23.87 | 24.14 | 23.73 | 23.85 | 3,349,091 | -0.03(-0.14%) |
Oct 09, 2009 | 23.56 | 23.90 | 23.36 | 23.88 | 4,630,781 | +0.20(+0.85%) |
Oct 08, 2009 | 23.55 | 23.90 | 23.43 | 23.68 | 5,252,502 | +0.44(+1.91%) |
Oct 07, 2009 | 23.17 | 23.43 | 22.91 | 23.24 | 5,783,200 | -0.02(-0.07%) |
Oct 06, 2009 | 23.53 | 23.82 | 22.94 | 23.25 | 6,144,103 | -0.06(-0.27%) |
Oct 05, 2009 | 22.95 | 23.38 | 22.74 | 23.32 | 5,072,653 | +0.62(+2.75%) |
Oct 02, 2009 | 22.32 | 23.34 | 22.30 | 22.69 | 8,215,744 | -0.16(-0.71%) |
Oct 01, 2009 | 23.88 | 23.91 | 22.85 | 22.85 | 11,676,206 | -1.07(-4.49%) |
Sep 30, 2009 | 24.37 | 24.38 | 23.59 | 23.93 | 6,765,045 | -0.23(-0.96%) |
Sep 29, 2009 | 24.61 | 24.80 | 24.07 | 24.16 | 5,540,013 | +0.02(+0.07%) |
Sep 28, 2009 | 23.77 | 24.59 | 23.66 | 24.14 | 4,581,243 | +0.56(+2.37%) |
Sep 25, 2009 | 23.34 | 23.85 | 23.13 | 23.58 | 8,030,895 | +0.07(+0.32%) |
Sep 24, 2009 | 24.55 | 24.65 | 23.36 | 23.51 | 8,323,395 | -1.13(-4.59%) |
Sep 23, 2009 | 25.65 | 25.65 | 24.60 | 24.64 | 5,702,039 | -0.92(-3.61%) |
Sep 22, 2009 | 25.09 | 25.60 | 24.96 | 25.56 | 7,774,390 | +0.79(+3.17%) |
Sep 21, 2009 | 24.82 | 25.07 | 24.59 | 24.78 | 4,198,208 | -0.39(-1.56%) |
Sep 18, 2009 | 25.28 | 25.50 | 24.72 | 25.17 | 4,978,605 | +0.03(+0.14%) |
Sep 17, 2009 | 25.22 | 26.12 | 24.76 | 25.13 | 8,926,132 | +0.53(+2.13%) |
Sep 16, 2009 | 24.49 | 25.28 | 24.38 | 24.61 | 6,339,523 | +0.35(+1.45%) |
Sep 15, 2009 | 24.04 | 24.60 | 23.56 | 24.26 | 6,158,183 | +0.38(+1.60%) |
Sep 14, 2009 | 22.85 | 23.89 | 22.84 | 23.88 | 3,862,821 | +0.69(+2.96%) |
Sep 11, 2009 | 23.36 | 23.47 | 22.90 | 23.19 | 4,129,706 | -0.04(-0.17%) |
Sep 10, 2009 | 22.87 | 23.28 | 22.54 | 23.23 | 3,667,745 | +0.34(+1.49%) |
Sep 09, 2009 | 22.44 | 22.96 | 22.25 | 22.89 | 4,894,984 | +0.44(+1.95%) |
Sep 08, 2009 | 22.03 | 22.45 | 21.87 | 22.45 | 3,554,450 | +0.76(+3.49%) |
Sep 04, 2009 | 21.44 | 21.69 | 21.06 | 21.69 | 2,750,617 | +0.25(+1.17%) |
Sep 03, 2009 | 21.30 | 21.47 | 20.89 | 21.44 | 3,348,649 | +0.42(+1.99%) |
Sep 02, 2009 | 21.28 | 21.44 | 21.02 | 21.02 | 5,964,853 | -0.43(-2.02%) |
Sep 01, 2009 | 22.50 | 22.70 | 21.43 | 21.46 | 7,546,537 | -1.21(-5.35%) |
Aug 31, 2009 | 22.61 | 22.84 | 22.43 | 22.67 | 5,129,702 | -0.36(-1.58%) |
Aug 28, 2009 | 23.03 | 23.11 | 22.62 | 23.03 | 5,325,840 | +0.20(+0.88%) |
Aug 27, 2009 | 22.60 | 22.89 | 22.14 | 22.83 | 4,270,084 | +0.22(+0.97%) |
Aug 26, 2009 | 22.50 | 22.65 | 22.29 | 22.61 | 4,643,950 | +0.07(+0.31%) |
Aug 25, 2009 | 22.46 | 22.72 | 22.27 | 22.54 | 6,034,971 | +0.25(+1.11%) |
Aug 24, 2009 | 22.68 | 22.69 | 22.20 | 22.29 | 10,321,510 | -0.08(-0.34%) |
Aug 21, 2009 | 22.10 | 22.83 | 21.99 | 22.37 | 10,312,993 | +0.57(+2.62%) |
Aug 20, 2009 | 20.96 | 21.82 | 20.93 | 21.80 | 9,069,309 | +0.84(+3.99%) |
Aug 19, 2009 | 20.75 | 21.06 | 20.63 | 20.96 | 4,665,925 | -0.17(-0.79%) |
Aug 18, 2009 | 20.99 | 21.36 | 20.85 | 21.13 | 4,122,592 | -0.06(-0.27%) |
Aug 17, 2009 | 21.23 | 21.29 | 20.78 | 21.18 | 5,865,110 | -0.91(-4.13%) |
Aug 14, 2009 | 22.19 | 22.21 | 21.55 | 22.10 | 6,129,632 | -0.18(-0.83%) |
Aug 13, 2009 | 22.42 | 22.51 | 21.99 | 22.28 | 9,249,388 | +0.12(+0.52%) |
Aug 12, 2009 | 21.97 | 22.62 | 21.94 | 22.17 | 8,001,761 | +0.16(+0.73%) |
Aug 11, 2009 | 22.44 | 22.55 | 21.73 | 22.01 | 7,405,832 | -0.66(-2.90%) |
Aug 10, 2009 | 23.09 | 23.14 | 22.41 | 22.66 | 7,677,479 | -0.50(-2.14%) |
Aug 07, 2009 | 22.47 | 23.61 | 22.13 | 23.16 | 9,477,816 | +1.22(+5.58%) |
Aug 06, 2009 | 22.42 | 22.98 | 21.94 | 21.94 | 10,312,870 | -0.17(-0.76%) |
Aug 05, 2009 | 21.30 | 22.22 | 21.13 | 22.10 | 6,869,083 | +0.81(+3.82%) |
Aug 04, 2009 | 20.08 | 21.44 | 19.93 | 21.29 | 5,982,611 | +1.13(+5.61%) |
Aug 03, 2009 | 20.26 | 20.29 | 19.88 | 20.16 | 4,403,200 | +0.33(+1.66%) |
Jul 31, 2009 | 19.84 | 20.03 | 19.63 | 19.83 | 3,826,123 | -0.05(-0.23%) |
Jul 30, 2009 | 19.51 | 20.15 | 19.46 | 19.88 | 3,322,760 | +0.72(+3.74%) |
Jul 29, 2009 | 19.27 | 19.41 | 19.01 | 19.16 | 2,056,432 | -0.24(-1.25%) |
Jul 28, 2009 | 19.30 | 19.48 | 19.11 | 19.40 | 2,513,652 | +0.07(+0.39%) |
Jul 27, 2009 | 19.15 | 19.47 | 19.02 | 19.33 | 3,717,630 | +0.18(+0.97%) |
Jul 24, 2009 | 18.88 | 19.20 | 18.64 | 19.14 | 5,238 | +0.13(+0.70%) |
Jul 23, 2009 | 18.30 | 19.23 | 18.24 | 19.01 | 5,062,281 | +0.73(+3.98%) |
Jul 22, 2009 | 17.99 | 18.54 | 17.97 | 18.28 | 3,376,601 | +0.02(+0.13%) |
Jul 21, 2009 | 18.47 | 18.47 | 17.87 | 18.26 | 5,179,639 | -0.05(-0.28%) |
Jul 20, 2009 | 17.91 | 18.39 | 17.86 | 18.31 | 2,923,747 | +0.62(+3.53%) |
Jul 17, 2009 | 18.06 | 18.10 | 17.55 | 17.69 | 2,519,878 | -0.48(-2.67%) |
Jul 16, 2009 | 17.89 | 18.32 | 17.61 | 18.17 | 2,782,349 | +0.21(+1.16%) |
Jul 15, 2009 | 17.67 | 18.22 | 17.50 | 17.96 | 3,062,922 | +0.64(+3.70%) |
Jul 14, 2009 | 17.17 | 17.48 | 16.87 | 17.32 | 4,888,874 | +0.21(+1.21%) |
Jul 13, 2009 | 16.68 | 17.23 | 16.68 | 17.12 | 6,806,876 | +0.62(+3.78%) |
Jul 10, 2009 | 16.37 | 16.59 | 16.06 | 16.49 | 1,947,378 | -0.02(-0.14%) |
Jul 09, 2009 | 16.95 | 17.02 | 16.49 | 16.52 | 2,233,320 | -0.32(-1.89%) |
Jul 08, 2009 | 17.09 | 17.15 | 16.35 | 16.83 | 4,106,286 | -0.16(-0.95%) |
Jul 07, 2009 | 17.73 | 17.73 | 16.94 | 16.99 | 3,527,018 | -0.69(-3.88%) |
Jul 06, 2009 | 17.14 | 17.73 | 16.98 | 17.68 | 4,597,559 | +0.43(+2.51%) |
Jul 02, 2009 | 17.95 | 17.99 | 17.23 | 17.25 | 4,060,399 | -0.96(-5.29%) |
Jul 01, 2009 | 18.03 | 18.33 | 17.99 | 18.21 | 2,914,735 | +0.31(+1.74%) |
Jun 30, 2009 | 17.92 | 18.09 | 17.77 | 17.90 | 3,281,199 | +0.10(+0.58%) |
Jun 29, 2009 | 17.84 | 17.96 | 17.53 | 17.80 | 4,057,026 | -0.01(-0.06%) |
Jun 26, 2009 | 17.61 | 17.95 | 17.45 | 17.81 | 4,082,169 | +0.15(+0.85%) |
Jun 25, 2009 | 17.19 | 17.66 | 17.15 | 17.66 | 3,243,212 | +0.23(+1.32%) |
Jun 24, 2009 | 17.57 | 17.58 | 17.20 | 17.43 | 7,664,423 | +0.09(+0.53%) |
Jun 23, 2009 | 17.42 | 17.64 | 17.12 | 17.34 | 3,213,280 | +0.13(+0.74%) |
Jun 22, 2009 | 17.83 | 18.02 | 17.17 | 17.21 | 3,537,124 | -0.95(-5.21%) |
Jun 19, 2009 | 18.18 | 18.25 | 17.88 | 18.16 | 2,238,532 | +0.18(+1.00%) |
Jun 18, 2009 | 17.95 | 18.14 | 17.69 | 17.98 | 3,018,337 | +0.12(+0.68%) |
Jun 17, 2009 | 18.17 | 18.30 | 17.65 | 17.86 | 3,715,031 | -0.35(-1.90%) |
Jun 16, 2009 | 18.59 | 18.69 | 17.91 | 18.20 | 3,894,242 | -0.34(-1.84%) |
Jun 15, 2009 | 19.19 | 19.29 | 18.23 | 18.54 | 3,688,931 | -0.92(-4.74%) |
Jun 12, 2009 | 18.76 | 19.47 | 18.65 | 19.47 | 3,058,023 | +0.68(+3.63%) |
Jun 11, 2009 | 19.18 | 19.32 | 18.73 | 18.78 | 4,702,484 | -0.39(-2.05%) |
Jun 10, 2009 | 19.75 | 19.81 | 18.69 | 19.18 | 4,110,755 | -0.34(-1.75%) |
Jun 09, 2009 | 19.77 | 19.78 | 19.41 | 19.52 | 4,359,688 | +0.00(+0.00%) |
Jun 08, 2009 | 19.59 | 19.89 | 19.33 | 19.52 | 6,164,106 | -0.36(-1.83%) |
Jun 05, 2009 | 20.25 | 20.26 | 19.54 | 19.88 | 4,847,341 | -0.05(-0.26%) |
Jun 04, 2009 | 19.47 | 20.11 | 19.33 | 19.93 | 3,474,805 | +0.62(+3.20%) |
Jun 03, 2009 | 19.26 | 19.36 | 19.01 | 19.32 | 3,497,626 | -0.03(-0.18%) |
Jun 02, 2009 | 19.48 | 19.64 | 19.20 | 19.35 | 4,843,826 | -0.41(-2.07%) |
Jun 01, 2009 | 19.25 | 20.20 | 19.05 | 19.76 | 6,603,094 | +0.96(+5.13%) |
May 29, 2009 | 18.47 | 18.84 | 18.11 | 18.80 | 2,932,484 | +0.60(+3.30%) |
May 28, 2009 | 18.23 | 18.43 | 17.72 | 18.20 | 4,153,146 | +0.25(+1.38%) |
May 27, 2009 | 18.61 | 18.74 | 17.84 | 17.95 | 4,399,631 | -0.68(-3.63%) |
May 26, 2009 | 17.48 | 18.79 | 17.40 | 18.62 | 4,360,449 | +1.04(+5.94%) |
May 22, 2009 | 18.26 | 18.26 | 17.55 | 17.58 | 2,892,150 | -0.44(-2.47%) |
May 21, 2009 | 17.65 | 18.22 | 17.50 | 18.02 | 4,650,447 | +0.05(+0.29%) |
May 20, 2009 | 18.59 | 18.88 | 17.87 | 17.97 | 5,920,373 | -0.14(-0.80%) |
May 19, 2009 | 18.55 | 18.64 | 17.88 | 18.11 | 5,039,209 | -0.35(-1.91%) |
May 18, 2009 | 17.28 | 18.59 | 17.26 | 18.47 | 4,810,215 | +1.37(+8.04%) |
May 15, 2009 | 17.59 | 17.75 | 16.76 | 17.09 | 3,643,959 | -0.59(-3.36%) |
May 14, 2009 | 17.03 | 17.97 | 16.74 | 17.69 | 4,490,815 | +0.41(+2.37%) |
May 13, 2009 | 17.87 | 17.91 | 17.00 | 17.28 | 4,966,907 | -1.21(-6.56%) |
May 12, 2009 | 18.73 | 18.87 | 17.70 | 18.49 | 5,511,469 | -0.05(-0.28%) |
May 11, 2009 | 18.69 | 19.03 | 18.48 | 18.54 | 6,035,269 | -0.73(-3.80%) |
May 08, 2009 | 18.33 | 19.40 | 18.07 | 19.28 | 10,591,506 | +1.21(+6.68%) |
May 07, 2009 | 19.40 | 19.41 | 17.59 | 18.07 | 13,098,691 | -1.10(-5.72%) |
May 06, 2009 | 18.84 | 19.26 | 18.29 | 19.17 | 13,974,871 | +0.70(+3.82%) |
May 05, 2009 | 19.02 | 19.02 | 18.29 | 18.46 | 10,581,935 | -0.72(-3.73%) |
May 04, 2009 | 18.09 | 19.22 | 17.90 | 19.18 | 9,419,926 | +1.46(+8.24%) |
May 01, 2009 | 18.33 | 18.35 | 17.48 | 17.72 | 6,802,222 | -0.60(-3.28%) |
Apr 30, 2009 | 18.60 | 19.03 | 18.24 | 18.32 | 9,657,362 | -0.08(-0.44%) |
Apr 29, 2009 | 17.85 | 18.65 | 17.68 | 18.40 | 8,858,064 | +0.77(+4.35%) |
Apr 28, 2009 | 17.24 | 18.07 | 16.98 | 17.63 | 10,445,369 | +0.23(+1.33%) |
Apr 27, 2009 | 18.17 | 18.29 | 16.90 | 17.40 | 10,581,444 | -1.11(-5.99%) |
Apr 24, 2009 | 17.81 | 19.05 | 17.46 | 18.51 | 13,545,290 | +0.84(+4.74%) |
Apr 23, 2009 | 17.02 | 17.77 | 16.74 | 17.67 | 10,623,266 | +0.76(+4.51%) |
Apr 22, 2009 | 17.16 | 17.84 | 16.81 | 16.91 | 16,243,675 | -0.58(-3.33%) |
Apr 21, 2009 | 15.70 | 17.56 | 15.60 | 17.49 | 13,233,906 | +1.40(+8.68%) |
Apr 20, 2009 | 17.34 | 17.50 | 16.00 | 16.09 | 7,145,338 | -1.85(-10.30%) |
Apr 17, 2009 | 17.74 | 18.58 | 17.27 | 17.94 | 10,056,230 | +0.32(+1.80%) |
Apr 16, 2009 | 17.06 | 18.44 | 16.38 | 17.62 | 10,053,664 | +0.57(+3.35%) |
Apr 15, 2009 | 15.65 | 17.14 | 15.54 | 17.05 | 7,180,018 | +1.36(+8.68%) |
Apr 14, 2009 | 16.83 | 17.02 | 15.67 | 15.69 | 5,858,667 | -1.45(-8.49%) |
Apr 13, 2009 | 16.67 | 17.49 | 16.50 | 17.14 | 7,473,509 | +0.05(+0.30%) |
Apr 09, 2009 | 15.74 | 17.09 | 15.46 | 17.09 | 4,320,045 | +2.02(+13.40%) |
Apr 08, 2009 | 14.92 | 15.19 | 14.63 | 15.07 | 4,468,724 | +0.22(+1.48%) |
Apr 07, 2009 | 15.67 | 15.76 | 14.73 | 14.85 | 4,105,423 | -1.20(-7.48%) |
Apr 06, 2009 | 15.90 | 16.43 | 15.53 | 16.05 | 5,604,290 | -0.18(-1.14%) |
Apr 03, 2009 | 14.91 | 16.31 | 14.62 | 16.24 | 4,838,913 | +1.29(+8.61%) |
Apr 02, 2009 | 14.44 | 15.11 | 14.14 | 14.95 | 4,077,341 | +1.01(+7.25%) |
Apr 01, 2009 | 13.77 | 14.15 | 13.62 | 13.94 | 3,220,616 | -0.08(-0.54%) |
Mar 31, 2009 | 13.34 | 14.22 | 13.18 | 14.02 | 4,264,345 | +0.91(+6.96%) |
Mar 30, 2009 | 13.43 | 13.49 | 12.99 | 13.10 | 2,447,501 | -1.40(-9.67%) |
Mar 26, 2009 | 14.34 | 14.65 | 13.63 | 14.51 | 5,214,842 | +0.32(+2.24%) |
Mar 25, 2009 | 14.28 | 14.54 | 13.02 | 14.19 | 4,054,761 | -0.05(-0.32%) |
Mar 24, 2009 | 15.01 | 15.51 | 14.09 | 14.24 | 7,783,505 | -1.19(-7.71%) |
Mar 23, 2009 | 14.23 | 15.54 | 14.22 | 15.42 | 4,786,368 | +2.15(+16.17%) |
Mar 20, 2009 | 14.48 | 14.48 | 13.28 | 13.28 | 4,820,984 | -1.25(-8.62%) |
Mar 19, 2009 | 15.72 | 15.74 | 14.47 | 14.53 | 3,772,521 | -0.95(-6.12%) |
Mar 18, 2009 | 14.44 | 15.49 | 14.07 | 15.48 | 6,743,303 | +0.80(+5.47%) |
Mar 17, 2009 | 13.67 | 14.71 | 13.36 | 14.67 | 4,154,566 | +1.03(+7.58%) |
Mar 16, 2009 | 14.92 | 15.06 | 13.61 | 13.64 | 3,954,754 | -1.17(-7.88%) |
Mar 13, 2009 | 15.47 | 15.55 | 14.31 | 14.81 | 0 | -0.32(-2.14%) |
Mar 12, 2009 | 14.00 | 15.23 | 13.79 | 15.13 | 4,835,269 | +1.14(+8.17%) |
Mar 11, 2009 | 14.28 | 14.48 | 13.79 | 13.99 | 4,669,884 | -0.23(-1.62%) |
Mar 10, 2009 | 12.82 | 14.27 | 12.70 | 14.22 | 5,302,196 | +1.74(+13.92%) |
Mar 09, 2009 | 11.84 | 12.49 | 11.84 | 12.48 | 6,724,626 | +0.27(+2.22%) |
Mar 06, 2009 | 12.46 | 12.59 | 11.52 | 12.21 | 0 | -0.18(-1.44%) |
Mar 05, 2009 | 12.86 | 13.02 | 12.32 | 12.39 | 4,250,225 | -0.80(-6.08%) |
Mar 04, 2009 | 13.24 | 13.51 | 12.80 | 13.19 | 5,298,357 | +0.26(+2.01%) |
Mar 02, 2009 | 13.60 | 13.60 | 12.63 | 12.93 | 8,269,263 | -0.86(-6.24%) |
Feb 27, 2009 | 13.59 | 14.26 | 13.57 | 13.79 | 0 | -0.18(-1.32%) |
Feb 26, 2009 | 15.03 | 15.19 | 13.91 | 13.98 | 6,618,961 | -0.76(-5.13%) |
Feb 25, 2009 | 14.85 | 15.37 | 14.15 | 14.73 | 8,470,459 | -0.29(-1.92%) |
Feb 24, 2009 | 14.33 | 15.08 | 13.81 | 15.02 | 8,986,539 | +1.17(+8.46%) |
Feb 23, 2009 | 15.11 | 15.22 | 13.77 | 13.85 | 8,762,717 | -1.13(-7.52%) |
Feb 20, 2009 | 13.70 | 15.04 | 13.38 | 14.97 | 10,890,471 | +0.89(+6.31%) |
Feb 19, 2009 | 15.01 | 15.13 | 13.96 | 14.09 | 5,104,615 | -0.63(-4.31%) |
Feb 18, 2009 | 14.71 | 14.82 | 14.09 | 14.72 | 9,592,141 | +0.21(+1.43%) |
Feb 17, 2009 | 15.01 | 15.15 | 14.37 | 14.51 | 4,435,807 | -1.11(-7.10%) |
Feb 13, 2009 | 16.49 | 16.50 | 15.59 | 15.62 | 5,952,098 | -1.02(-6.14%) |
Feb 12, 2009 | 16.33 | 16.73 | 15.44 | 16.64 | 6,067,372 | -0.29(-1.71%) |
Feb 11, 2009 | 16.79 | 16.93 | 16.11 | 16.93 | 6,052,978 | +0.32(+1.91%) |
Feb 10, 2009 | 18.21 | 18.21 | 16.46 | 16.61 | 8,118,186 | -1.62(-8.90%) |
Feb 09, 2009 | 18.17 | 18.26 | 17.61 | 18.24 | 4,550,565 | +0.27(+1.48%) |
Feb 06, 2009 | 16.90 | 18.15 | 16.86 | 17.97 | 7,796,452 | +1.17(+6.94%) |
Feb 05, 2009 | 16.80 | 17.42 | 16.30 | 16.80 | 8,263,811 | -0.36(-2.12%) |
Feb 04, 2009 | 17.60 | 18.07 | 17.17 | 17.17 | 13,543,776 | -0.43(-2.43%) |
Feb 03, 2009 | 17.87 | 17.89 | 17.28 | 17.60 | 3,740,369 | -0.18(-1.01%) |