Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.81 | 23.81 | 23.27 | 23.32 | 14,011,653 | -0.36(-1.54%) |
Jan 28, 2010 | 23.79 | 23.85 | 23.36 | 23.68 | 14,225,299 | -0.42(-1.76%) |
Jan 27, 2010 | 23.95 | 24.13 | 23.78 | 24.11 | 10,581,509 | +0.15(+0.64%) |
Jan 26, 2010 | 23.82 | 24.00 | 23.70 | 23.95 | 10,760,766 | +0.27(+1.15%) |
Jan 25, 2010 | 23.75 | 23.86 | 23.54 | 23.68 | 9,811,281 | +0.15(+0.65%) |
Jan 22, 2010 | 23.91 | 24.12 | 23.49 | 23.53 | 10,940,859 | -0.39(-1.63%) |
Jan 21, 2010 | 24.69 | 24.83 | 23.85 | 23.92 | 16,639,328 | -0.79(-3.19%) |
Jan 20, 2010 | 24.78 | 24.99 | 24.29 | 24.71 | 13,361,390 | -0.07(-0.29%) |
Jan 19, 2010 | 23.84 | 25.12 | 23.79 | 24.78 | 26,863,642 | +1.05(+4.44%) |
Jan 15, 2010 | 23.85 | 23.73 | 23.73 | 23.73 | 9,841,777 | -0.12(-0.50%) |
Jan 14, 2010 | 23.68 | 23.85 | 23.68 | 23.85 | 9,687,234 | +0.10(+0.42%) |
Jan 13, 2010 | 23.42 | 23.85 | 23.36 | 23.75 | 8,032,169 | +0.32(+1.39%) |
Jan 12, 2010 | 23.42 | 23.58 | 23.33 | 23.42 | 7,096,092 | -0.08(-0.34%) |
Jan 11, 2010 | 23.25 | 23.56 | 23.25 | 23.50 | 7,235,937 | +0.32(+1.37%) |
Jan 08, 2010 | 23.37 | 23.37 | 23.08 | 23.19 | 8,490,569 | -0.18(-0.77%) |
Jan 07, 2010 | 23.51 | 23.56 | 23.28 | 23.36 | 9,053,001 | -0.12(-0.51%) |
Jan 06, 2010 | 23.34 | 23.54 | 23.34 | 23.48 | 11,565,677 | +0.17(+0.74%) |
Jan 05, 2010 | 23.78 | 23.79 | 23.14 | 23.31 | 11,347,537 | -0.42(-1.76%) |
Jan 04, 2010 | 23.70 | 24.08 | 23.70 | 23.73 | 9,158,615 | +0.07(+0.31%) |
Dec 31, 2009 | 23.91 | 23.66 | 23.66 | 23.66 | 7,278,229 | -0.30(-1.27%) |
Dec 30, 2009 | 23.75 | 23.96 | 23.73 | 23.96 | 5,219,457 | +0.11(+0.44%) |
Dec 29, 2009 | 23.99 | 24.09 | 23.84 | 23.85 | 5,478,644 | -0.13(-0.55%) |
Dec 28, 2009 | 23.97 | 24.08 | 23.84 | 23.99 | 4,685,692 | +0.09(+0.36%) |
Dec 24, 2009 | 23.85 | 23.91 | 23.72 | 23.90 | 2,129,231 | +0.09(+0.39%) |
Dec 23, 2009 | 24.08 | 24.16 | 23.77 | 23.81 | 8,420,814 | -0.11(-0.47%) |
Dec 22, 2009 | 24.13 | 24.30 | 23.82 | 23.92 | 7,896,840 | -0.09(-0.39%) |
Dec 21, 2009 | 23.75 | 24.20 | 23.66 | 24.01 | 9,594,743 | +0.35(+1.48%) |
Dec 18, 2009 | 23.50 | 23.70 | 23.40 | 23.66 | 14,853,027 | +0.18(+0.76%) |
Dec 17, 2009 | 23.64 | 23.69 | 23.40 | 23.48 | 8,028,639 | -0.30(-1.28%) |
Dec 16, 2009 | 23.81 | 23.89 | 23.66 | 23.79 | 10,986,653 | +0.11(+0.45%) |
Dec 15, 2009 | 23.57 | 23.71 | 23.34 | 23.68 | 9,166,682 | +0.09(+0.36%) |
Dec 14, 2009 | 23.68 | 23.72 | 23.48 | 23.60 | 9,870,938 | +0.43(+1.86%) |
Dec 11, 2009 | 23.34 | 23.44 | 22.83 | 23.17 | 18,959,870 | -0.03(-0.14%) |
Dec 10, 2009 | 23.71 | 23.87 | 23.03 | 23.20 | 33,101,958 | -1.02(-4.21%) |
Dec 09, 2009 | 24.18 | 24.34 | 24.00 | 24.22 | 9,886,897 | +0.03(+0.14%) |
Dec 08, 2009 | 24.52 | 24.73 | 24.14 | 24.19 | 10,839,911 | -0.37(-1.51%) |
Dec 07, 2009 | 24.80 | 25.03 | 24.53 | 24.56 | 8,570,231 | -0.21(-0.86%) |
Dec 04, 2009 | 25.01 | 25.17 | 24.68 | 24.77 | 7,549,435 | -0.01(-0.03%) |
Dec 03, 2009 | 24.83 | 25.17 | 24.72 | 24.78 | 9,604,446 | -0.07(-0.29%) |
Dec 02, 2009 | 24.57 | 24.95 | 24.57 | 24.85 | 9,991,907 | +0.28(+1.13%) |
Dec 01, 2009 | 24.39 | 24.83 | 24.29 | 24.57 | 10,207,997 | +0.24(+0.98%) |
Nov 30, 2009 | 24.50 | 24.51 | 24.23 | 24.33 | 10,084,914 | -0.11(-0.46%) |
Nov 27, 2009 | 24.45 | 24.54 | 24.15 | 24.44 | 4,589,839 | -0.33(-1.34%) |
Nov 25, 2009 | 24.80 | 24.87 | 24.64 | 24.78 | 7,719,049 | +0.07(+0.27%) |
Nov 24, 2009 | 24.44 | 24.78 | 24.32 | 24.71 | 12,119,004 | +0.33(+1.36%) |
Nov 23, 2009 | 24.27 | 24.63 | 24.27 | 24.38 | 7,742,791 | +0.14(+0.57%) |
Nov 20, 2009 | 23.87 | 24.31 | 23.85 | 24.24 | 11,051,160 | +0.31(+1.30%) |
Nov 19, 2009 | 23.89 | 23.99 | 23.36 | 23.93 | 10,675,066 | -0.06(-0.25%) |
Nov 18, 2009 | 23.85 | 23.99 | 23.54 | 23.99 | 8,671,145 | +0.18(+0.75%) |
Nov 17, 2009 | 23.77 | 23.81 | 23.57 | 23.81 | 7,216,716 | +0.03(+0.14%) |
Nov 16, 2009 | 23.44 | 23.89 | 23.35 | 23.77 | 11,127,289 | +0.35(+1.50%) |
Nov 13, 2009 | 23.25 | 23.53 | 23.15 | 23.42 | 7,577,335 | +0.25(+1.09%) |
Nov 12, 2009 | 23.20 | 23.45 | 23.13 | 23.17 | 7,889,847 | -0.14(-0.60%) |
Nov 11, 2009 | 23.39 | 23.45 | 23.09 | 23.31 | 9,305,259 | -0.04(-0.17%) |
Nov 10, 2009 | 23.02 | 23.41 | 22.98 | 23.35 | 9,122,808 | +0.28(+1.21%) |
Nov 09, 2009 | 22.71 | 23.11 | 22.61 | 23.07 | 8,907,815 | +0.54(+2.38%) |
Nov 06, 2009 | 22.47 | 22.56 | 22.32 | 22.54 | 13,818,941 | +0.07(+0.32%) |
Nov 05, 2009 | 22.30 | 22.60 | 22.22 | 22.47 | 7,427,886 | +0.27(+1.21%) |
Nov 04, 2009 | 22.09 | 22.46 | 21.98 | 22.20 | 8,826,474 | +0.29(+1.31%) |
Nov 03, 2009 | 22.15 | 22.21 | 21.81 | 21.91 | 11,016,083 | -0.33(-1.50%) |
Nov 02, 2009 | 22.33 | 22.33 | 22.09 | 22.24 | 10,715,852 | +0.03(+0.12%) |
Oct 30, 2009 | 22.26 | 22.43 | 22.01 | 22.22 | 13,271,005 | -0.08(-0.38%) |
Oct 29, 2009 | 22.31 | 22.31 | 22.01 | 22.30 | 11,039,399 | +0.09(+0.41%) |
Oct 28, 2009 | 22.32 | 22.45 | 22.21 | 22.21 | 12,090,212 | -0.12(-0.53%) |
Oct 27, 2009 | 22.21 | 22.49 | 22.13 | 22.33 | 10,160,559 | +0.18(+0.80%) |
Oct 26, 2009 | 22.24 | 22.47 | 22.03 | 22.15 | 12,252,155 | -0.03(-0.15%) |
Oct 23, 2009 | 22.16 | 22.20 | 22.08 | 22.18 | 12,043,557 | -0.09(-0.41%) |
Oct 22, 2009 | 22.19 | 22.30 | 21.85 | 22.28 | 15,361,596 | +0.29(+1.31%) |
Oct 21, 2009 | 23.13 | 23.20 | 21.87 | 21.99 | 27,309,892 | -1.03(-4.48%) |
Oct 20, 2009 | 22.81 | 23.05 | 22.76 | 23.02 | 18,549,276 | -0.03(-0.11%) |
Oct 19, 2009 | 22.68 | 23.22 | 22.58 | 23.05 | 14,566,311 | +0.55(+2.44%) |
Oct 16, 2009 | 22.38 | 22.59 | 22.38 | 22.50 | 10,329,078 | -0.04(-0.17%) |
Oct 15, 2009 | 22.07 | 22.54 | 22.05 | 22.54 | 10,544,764 | +0.38(+1.71%) |
Oct 14, 2009 | 21.94 | 22.26 | 21.82 | 22.16 | 10,368,984 | +0.37(+1.68%) |
Oct 13, 2009 | 22.09 | 22.11 | 21.75 | 21.79 | 8,230,755 | -0.33(-1.51%) |
Oct 12, 2009 | 22.15 | 22.25 | 22.05 | 22.13 | 6,481,024 | +0.06(+0.27%) |
Oct 09, 2009 | 21.81 | 22.14 | 21.65 | 22.07 | 8,331,696 | +0.27(+1.26%) |
Oct 08, 2009 | 21.71 | 21.90 | 21.68 | 21.79 | 7,665,720 | +0.16(+0.72%) |
Oct 07, 2009 | 21.56 | 21.64 | 21.46 | 21.64 | 8,354,958 | +0.07(+0.30%) |
Oct 06, 2009 | 21.33 | 21.67 | 21.24 | 21.57 | 7,392,147 | +0.36(+1.69%) |
Oct 05, 2009 | 21.30 | 21.34 | 21.08 | 21.21 | 7,734,865 | -0.03(-0.12%) |
Oct 02, 2009 | 21.23 | 21.33 | 21.10 | 21.24 | 8,815,887 | -0.09(-0.43%) |
Oct 01, 2009 | 21.54 | 21.58 | 21.30 | 21.33 | 9,981,112 | -0.25(-1.15%) |
Sep 30, 2009 | 21.90 | 21.90 | 21.39 | 21.58 | 10,071,021 | -0.25(-1.17%) |
Sep 29, 2009 | 21.67 | 21.92 | 21.50 | 21.83 | 14,201,328 | +0.06(+0.27%) |
Sep 28, 2009 | 21.38 | 21.79 | 21.38 | 21.77 | 8,573,201 | +0.42(+1.99%) |
Sep 25, 2009 | 21.15 | 21.47 | 21.15 | 21.35 | 9,661,965 | +0.18(+0.86%) |
Sep 24, 2009 | 21.28 | 21.38 | 21.10 | 21.17 | 10,619,741 | -0.03(-0.15%) |
Sep 23, 2009 | 21.46 | 21.46 | 21.20 | 21.20 | 9,840,630 | -0.21(-0.98%) |
Sep 22, 2009 | 21.52 | 21.57 | 21.35 | 21.41 | 10,313,503 | -0.06(-0.27%) |
Sep 21, 2009 | 21.56 | 21.58 | 21.39 | 21.47 | 7,053,302 | +0.00(+0.00%) |
Sep 18, 2009 | 21.56 | 21.60 | 21.45 | 21.47 | 14,254,679 | +0.08(+0.37%) |
Sep 17, 2009 | 21.43 | 21.53 | 21.35 | 21.39 | 10,819,085 | +0.02(+0.07%) |
Sep 16, 2009 | 21.47 | 21.52 | 21.35 | 21.37 | 9,372,440 | -0.27(-1.25%) |
Sep 15, 2009 | 21.71 | 21.71 | 21.37 | 21.64 | 11,444,411 | +0.00(+0.00%) |
Sep 14, 2009 | 21.77 | 21.77 | 21.56 | 21.64 | 12,971,485 | +0.20(+0.94%) |
Sep 11, 2009 | 21.49 | 21.64 | 21.34 | 21.44 | 11,146,755 | +0.00(+0.00%) |
Sep 10, 2009 | 21.67 | 21.68 | 21.39 | 21.44 | 9,096,644 | -0.04(-0.18%) |
Sep 09, 2009 | 21.41 | 21.66 | 21.37 | 21.48 | 9,483,849 | +0.03(+0.15%) |
Sep 08, 2009 | 21.69 | 21.72 | 21.32 | 21.45 | 8,230,974 | -0.11(-0.52%) |
Sep 04, 2009 | 21.35 | 21.56 | 21.32 | 21.56 | 6,367,661 | +0.24(+1.10%) |
Sep 03, 2009 | 21.54 | 21.58 | 21.21 | 21.32 | 8,936,718 | -0.24(-1.12%) |
Sep 02, 2009 | 21.39 | 21.63 | 21.33 | 21.56 | 10,933,101 | +0.08(+0.40%) |
Sep 01, 2009 | 21.75 | 21.92 | 21.39 | 21.48 | 10,845,778 | -0.38(-1.73%) |
Aug 31, 2009 | 21.76 | 22.09 | 21.76 | 21.86 | 8,907,850 | -0.09(-0.42%) |
Aug 28, 2009 | 22.28 | 22.35 | 21.81 | 21.95 | 13,256,689 | -0.33(-1.50%) |
Aug 27, 2009 | 21.94 | 22.31 | 21.94 | 22.28 | 9,491,618 | +0.30(+1.37%) |
Aug 26, 2009 | 22.04 | 22.31 | 21.95 | 21.98 | 8,255,049 | -0.14(-0.65%) |
Aug 25, 2009 | 22.05 | 22.31 | 22.03 | 22.13 | 8,218,979 | +0.09(+0.41%) |
Aug 24, 2009 | 21.93 | 22.15 | 21.81 | 22.03 | 8,577,065 | +0.18(+0.84%) |
Aug 21, 2009 | 21.69 | 22.11 | 21.69 | 21.85 | 8,768,827 | +0.20(+0.91%) |
Aug 20, 2009 | 21.66 | 21.73 | 21.44 | 21.66 | 6,802,703 | +0.13(+0.61%) |
Aug 19, 2009 | 21.13 | 21.52 | 21.13 | 21.52 | 9,088,768 | +0.07(+0.33%) |
Aug 18, 2009 | 21.05 | 21.56 | 21.05 | 21.45 | 8,371,356 | +0.20(+0.95%) |
Aug 17, 2009 | 21.38 | 21.52 | 21.20 | 21.25 | 6,500,851 | -0.23(-1.06%) |
Aug 14, 2009 | 21.50 | 21.54 | 21.17 | 21.48 | 5,843,394 | +0.01(+0.03%) |
Aug 13, 2009 | 21.50 | 21.66 | 21.16 | 21.47 | 9,591,920 | -0.05(-0.21%) |
Aug 12, 2009 | 21.82 | 21.83 | 21.49 | 21.52 | 11,443,952 | -0.16(-0.72%) |
Aug 11, 2009 | 21.85 | 21.91 | 21.58 | 21.67 | 9,776,689 | -0.10(-0.47%) |
Aug 10, 2009 | 21.87 | 21.89 | 21.68 | 21.78 | 14,725,801 | -0.68(-3.04%) |
Aug 07, 2009 | 22.36 | 22.57 | 22.25 | 22.46 | 8,167,533 | +0.30(+1.37%) |
Aug 06, 2009 | 22.38 | 22.40 | 22.11 | 22.16 | 6,917,520 | -0.18(-0.81%) |
Aug 05, 2009 | 22.62 | 22.70 | 22.21 | 22.34 | 7,465,429 | -0.23(-1.03%) |
Aug 04, 2009 | 22.46 | 22.57 | 22.28 | 22.57 | 6,780,236 | +0.07(+0.31%) |
Aug 03, 2009 | 22.74 | 22.94 | 22.25 | 22.50 | 8,797,989 | +0.04(+0.17%) |
Jul 31, 2009 | 22.54 | 22.80 | 22.45 | 22.46 | 9,155,076 | -0.10(-0.46%) |
Jul 30, 2009 | 22.67 | 22.95 | 22.47 | 22.56 | 7,114,064 | +0.10(+0.43%) |
Jul 29, 2009 | 22.52 | 22.70 | 22.28 | 22.47 | 6,408,554 | -0.11(-0.48%) |
Jul 28, 2009 | 22.54 | 22.74 | 22.22 | 22.58 | 7,606,110 | +0.06(+0.26%) |
Jul 27, 2009 | 22.46 | 22.63 | 22.22 | 22.52 | 7,364,359 | +0.19(+0.86%) |
Jul 24, 2009 | 21.98 | 22.38 | 21.77 | 22.33 | 2,660 | +0.26(+1.17%) |
Jul 23, 2009 | 21.93 | 22.23 | 21.76 | 22.07 | 10,163,995 | +0.32(+1.45%) |
Jul 22, 2009 | 22.43 | 22.45 | 21.75 | 21.75 | 15,351,818 | -0.42(-1.92%) |
Jul 21, 2009 | 21.96 | 22.23 | 21.86 | 22.18 | 10,520,299 | +0.47(+2.16%) |
Jul 20, 2009 | 21.73 | 21.84 | 21.33 | 21.71 | 9,701,325 | +0.12(+0.57%) |
Jul 17, 2009 | 21.70 | 21.71 | 21.39 | 21.58 | 6,817,106 | -0.15(-0.68%) |
Jul 16, 2009 | 21.48 | 21.83 | 21.48 | 21.73 | 9,351,586 | +0.17(+0.81%) |
Jul 15, 2009 | 21.25 | 21.60 | 21.01 | 21.56 | 11,439,125 | +0.37(+1.76%) |
Jul 14, 2009 | 21.12 | 21.26 | 20.99 | 21.19 | 15,354,164 | -0.01(-0.06%) |
Jul 13, 2009 | 21.08 | 21.40 | 20.99 | 21.20 | 20,484,980 | -0.25(-1.17%) |
Jul 10, 2009 | 21.15 | 21.84 | 21.08 | 21.45 | 21,734,778 | +0.21(+0.97%) |
Jul 09, 2009 | 21.57 | 21.62 | 21.17 | 21.24 | 8,531,990 | -0.27(-1.26%) |
Jul 08, 2009 | 21.27 | 21.84 | 21.27 | 21.51 | 9,133,915 | -0.05(-0.21%) |
Jul 07, 2009 | 21.60 | 21.81 | 21.44 | 21.56 | 9,326,397 | -0.05(-0.24%) |
Jul 06, 2009 | 21.68 | 21.87 | 21.41 | 21.61 | 9,695,517 | -0.21(-0.97%) |
Jul 02, 2009 | 22.34 | 22.34 | 21.82 | 21.82 | 6,980,118 | -0.68(-3.03%) |
Jul 01, 2009 | 22.38 | 22.69 | 22.30 | 22.51 | 8,185,112 | +0.21(+0.92%) |
Jun 30, 2009 | 22.55 | 22.67 | 22.09 | 22.30 | 10,408,011 | -0.25(-1.11%) |
Jun 29, 2009 | 22.72 | 22.72 | 22.23 | 22.55 | 10,863,066 | -0.16(-0.71%) |
Jun 26, 2009 | 22.66 | 22.83 | 21.90 | 22.71 | 29,116,920 | -0.03(-0.14%) |
Jun 25, 2009 | 21.79 | 22.80 | 21.72 | 22.74 | 19,848,404 | +1.11(+5.12%) |
Jun 24, 2009 | 21.68 | 21.87 | 21.48 | 21.64 | 9,528,600 | +0.03(+0.15%) |
Jun 23, 2009 | 21.40 | 21.73 | 21.34 | 21.60 | 9,072,013 | +0.22(+1.02%) |
Jun 22, 2009 | 21.50 | 21.50 | 21.10 | 21.39 | 12,413,713 | -0.32(-1.45%) |
Jun 19, 2009 | 21.94 | 22.07 | 21.63 | 21.70 | 10,768,867 | -0.09(-0.41%) |
Jun 18, 2009 | 21.53 | 22.00 | 21.44 | 21.79 | 7,567,937 | +0.27(+1.26%) |
Jun 17, 2009 | 21.24 | 21.77 | 21.24 | 21.52 | 7,864,135 | +0.29(+1.36%) |
Jun 16, 2009 | 21.33 | 21.58 | 21.10 | 21.23 | 10,053,019 | +0.01(+0.06%) |
Jun 15, 2009 | 21.88 | 21.88 | 21.20 | 21.22 | 11,010,290 | -0.86(-3.88%) |
Jun 12, 2009 | 22.14 | 22.43 | 21.93 | 22.07 | 8,180,437 | -0.06(-0.26%) |
Jun 11, 2009 | 21.85 | 22.47 | 21.85 | 22.13 | 9,860,022 | +0.30(+1.39%) |
Jun 10, 2009 | 21.96 | 22.03 | 21.63 | 21.83 | 7,361,029 | +0.00(+0.00%) |
Jun 09, 2009 | 21.86 | 22.13 | 21.57 | 21.83 | 6,294,313 | -0.12(-0.56%) |
Jun 08, 2009 | 21.90 | 22.15 | 21.69 | 21.95 | 8,774,722 | -0.43(-1.93%) |
Jun 05, 2009 | 22.23 | 22.41 | 21.87 | 22.38 | 8,584,031 | +0.25(+1.13%) |
Jun 04, 2009 | 22.31 | 22.43 | 21.89 | 22.13 | 7,249,082 | -0.14(-0.64%) |
Jun 03, 2009 | 22.37 | 22.45 | 22.08 | 22.27 | 8,198,803 | -0.29(-1.28%) |
Jun 02, 2009 | 22.21 | 22.75 | 22.14 | 22.56 | 8,219,837 | +0.26(+1.15%) |
Jun 01, 2009 | 22.46 | 22.57 | 22.07 | 22.31 | 8,263,557 | +0.05(+0.23%) |
May 29, 2009 | 21.79 | 22.27 | 21.63 | 22.25 | 7,570,066 | +0.51(+2.34%) |
May 28, 2009 | 21.67 | 21.96 | 21.61 | 21.75 | 6,988,252 | +0.07(+0.33%) |
May 27, 2009 | 22.43 | 22.55 | 21.62 | 21.67 | 8,067,834 | -0.76(-3.39%) |
May 26, 2009 | 22.04 | 22.48 | 21.92 | 22.43 | 6,140,350 | +0.33(+1.49%) |
May 22, 2009 | 22.29 | 22.38 | 21.98 | 22.11 | 5,187,036 | -0.18(-0.81%) |
May 21, 2009 | 22.61 | 22.61 | 22.00 | 22.29 | 8,104,278 | -0.07(-0.32%) |
May 20, 2009 | 22.44 | 22.68 | 22.21 | 22.36 | 7,426,464 | +0.13(+0.58%) |
May 19, 2009 | 22.41 | 22.43 | 22.11 | 22.23 | 6,788,231 | -0.09(-0.40%) |
May 18, 2009 | 22.16 | 22.37 | 21.89 | 22.32 | 8,626,683 | +0.32(+1.46%) |
May 15, 2009 | 22.60 | 22.64 | 21.92 | 22.00 | 9,594,642 | -0.61(-2.71%) |
May 14, 2009 | 22.67 | 22.81 | 22.53 | 22.61 | 7,219,177 | -0.02(-0.09%) |
May 13, 2009 | 22.58 | 23.21 | 22.41 | 22.63 | 9,385,580 | -0.17(-0.73%) |
May 12, 2009 | 22.60 | 23.03 | 22.42 | 22.80 | 10,122,740 | +0.35(+1.56%) |
May 11, 2009 | 22.62 | 22.79 | 22.25 | 22.45 | 9,983,403 | -0.38(-1.67%) |
May 08, 2009 | 23.06 | 23.27 | 22.70 | 22.83 | 11,299,637 | +0.06(+0.28%) |
May 07, 2009 | 22.05 | 22.83 | 21.93 | 22.76 | 17,698,034 | +0.90(+4.12%) |
May 06, 2009 | 22.23 | 22.37 | 21.63 | 21.86 | 8,971,687 | -0.07(-0.32%) |
May 05, 2009 | 21.91 | 22.09 | 21.56 | 21.93 | 13,120,591 | +0.46(+2.16%) |
May 04, 2009 | 21.43 | 21.48 | 21.32 | 21.47 | 8,446,272 | +0.20(+0.96%) |
May 01, 2009 | 20.90 | 21.32 | 20.71 | 21.26 | 8,523,180 | +0.36(+1.73%) |
Apr 30, 2009 | 21.50 | 21.52 | 20.85 | 20.90 | 13,045,165 | -0.28(-1.32%) |
Apr 29, 2009 | 21.24 | 21.42 | 20.93 | 21.18 | 10,630,588 | +0.10(+0.48%) |
Apr 28, 2009 | 21.00 | 21.39 | 20.93 | 21.08 | 12,069,159 | +0.04(+0.21%) |
Apr 27, 2009 | 20.95 | 21.27 | 20.79 | 21.04 | 6,565,254 | +0.08(+0.36%) |
Apr 24, 2009 | 20.95 | 21.37 | 20.86 | 20.96 | 13,116,187 | +0.08(+0.40%) |
Apr 23, 2009 | 20.66 | 20.92 | 20.34 | 20.88 | 13,530,619 | +0.09(+0.43%) |
Apr 22, 2009 | 21.02 | 21.17 | 20.61 | 20.79 | 17,528,412 | -0.41(-1.95%) |
Apr 21, 2009 | 21.22 | 21.39 | 20.79 | 21.20 | 10,094,580 | +0.26(+1.22%) |
Apr 20, 2009 | 21.39 | 21.86 | 20.90 | 20.95 | 15,432,878 | -0.48(-2.25%) |
Apr 17, 2009 | 21.12 | 21.62 | 21.07 | 21.43 | 10,505,231 | +0.30(+1.44%) |
Apr 16, 2009 | 20.93 | 21.25 | 20.59 | 21.12 | 7,823,034 | +0.29(+1.40%) |
Apr 15, 2009 | 20.38 | 20.93 | 20.32 | 20.83 | 9,693,968 | +0.42(+2.05%) |
Apr 14, 2009 | 20.79 | 20.79 | 20.30 | 20.41 | 8,266,024 | -0.27(-1.29%) |
Apr 13, 2009 | 20.53 | 20.83 | 20.49 | 20.68 | 5,362,918 | -0.04(-0.21%) |
Apr 09, 2009 | 20.97 | 21.46 | 20.55 | 20.73 | 7,849,544 | +0.19(+0.93%) |
Apr 08, 2009 | 20.29 | 20.66 | 20.06 | 20.53 | 8,231,745 | +0.29(+1.44%) |
Apr 07, 2009 | 20.20 | 20.41 | 19.63 | 20.24 | 9,499,468 | -0.61(-2.92%) |
Apr 06, 2009 | 20.79 | 21.17 | 20.57 | 20.85 | 10,424,054 | -0.11(-0.52%) |
Apr 03, 2009 | 21.29 | 21.43 | 20.65 | 20.96 | 11,220,287 | -0.57(-2.63%) |
Apr 02, 2009 | 21.85 | 21.85 | 21.31 | 21.53 | 10,497,916 | +0.08(+0.36%) |
Apr 01, 2009 | 20.97 | 21.54 | 20.69 | 21.45 | 8,635,846 | +0.23(+1.11%) |
Mar 31, 2009 | 21.08 | 21.51 | 20.70 | 21.21 | 10,554,927 | +0.36(+1.74%) |
Mar 30, 2009 | 20.34 | 20.94 | 20.34 | 20.85 | 11,191,778 | -0.88(-4.03%) |
Mar 26, 2009 | 21.42 | 21.78 | 21.20 | 21.73 | 11,665,270 | +0.44(+2.06%) |
Mar 25, 2009 | 21.18 | 21.51 | 20.86 | 21.29 | 12,202,092 | +0.23(+1.08%) |
Mar 24, 2009 | 21.34 | 21.79 | 21.06 | 21.06 | 13,367,503 | -0.58(-2.70%) |
Mar 23, 2009 | 21.14 | 21.65 | 21.11 | 21.65 | 10,413,172 | +0.98(+4.73%) |
Mar 20, 2009 | 20.26 | 20.90 | 20.26 | 20.67 | 16,161,978 | +0.44(+2.17%) |
Mar 19, 2009 | 20.71 | 20.81 | 20.01 | 20.23 | 8,143,592 | -0.41(-1.98%) |
Mar 18, 2009 | 20.60 | 21.02 | 20.29 | 20.64 | 10,266,694 | +0.47(+2.33%) |
Mar 17, 2009 | 19.66 | 20.17 | 19.39 | 20.17 | 7,924,308 | +0.60(+3.08%) |
Mar 16, 2009 | 19.58 | 20.15 | 19.52 | 19.56 | 10,432,659 | +0.11(+0.56%) |
Mar 13, 2009 | 19.19 | 19.72 | 19.11 | 19.46 | 0 | +0.39(+2.03%) |
Mar 12, 2009 | 18.32 | 19.13 | 18.25 | 19.07 | 10,015,698 | +0.75(+4.09%) |
Mar 11, 2009 | 19.06 | 19.11 | 18.20 | 18.32 | 15,157,866 | -0.55(-2.93%) |
Mar 10, 2009 | 18.18 | 18.90 | 17.99 | 18.87 | 15,945,421 | +1.11(+6.26%) |
Mar 09, 2009 | 17.61 | 18.20 | 17.44 | 17.76 | 13,600,507 | -0.01(-0.04%) |
Mar 06, 2009 | 17.56 | 17.92 | 17.43 | 17.77 | 0 | +0.32(+1.86%) |
Mar 05, 2009 | 17.71 | 18.03 | 17.28 | 17.44 | 14,219,460 | -0.65(-3.61%) |
Mar 04, 2009 | 17.91 | 18.33 | 17.32 | 18.10 | 13,961,591 | +0.48(+2.70%) |
Mar 02, 2009 | 18.13 | 18.32 | 17.61 | 17.62 | 21,160,566 | -1.04(-5.55%) |
Feb 27, 2009 | 19.28 | 19.51 | 18.66 | 18.66 | 0 | -1.05(-5.35%) |
Feb 26, 2009 | 20.94 | 20.94 | 19.68 | 19.71 | 19,112,758 | -0.97(-4.67%) |
Feb 25, 2009 | 20.82 | 20.98 | 20.39 | 20.67 | 10,936,419 | -0.22(-1.06%) |
Feb 24, 2009 | 20.58 | 20.94 | 20.36 | 20.90 | 11,568,637 | +0.38(+1.86%) |
Feb 23, 2009 | 21.37 | 21.48 | 20.48 | 20.52 | 8,733,082 | -0.59(-2.80%) |
Feb 20, 2009 | 21.51 | 21.67 | 20.91 | 21.11 | 0 | -0.79(-3.60%) |
Feb 19, 2009 | 22.00 | 22.13 | 21.79 | 21.89 | 6,679,738 | +0.05(+0.23%) |
Feb 18, 2009 | 22.07 | 22.07 | 21.66 | 21.84 | 9,318,437 | -0.11(-0.52%) |
Feb 17, 2009 | 22.05 | 22.29 | 21.76 | 21.96 | 11,654,081 | -0.54(-2.40%) |
Feb 13, 2009 | 22.95 | 23.16 | 22.46 | 22.50 | 9,485,756 | -0.58(-2.50%) |
Feb 12, 2009 | 22.97 | 23.25 | 22.46 | 23.07 | 9,604,206 | -0.24(-1.03%) |
Feb 11, 2009 | 23.58 | 23.62 | 23.15 | 23.32 | 6,684,525 | +0.17(+0.74%) |
Feb 10, 2009 | 23.81 | 24.06 | 23.03 | 23.14 | 9,132,602 | -0.74(-3.10%) |
Feb 09, 2009 | 23.95 | 23.95 | 23.43 | 23.88 | 6,596,360 | -0.04(-0.16%) |
Feb 06, 2009 | 23.70 | 24.27 | 23.70 | 23.92 | 7,945,700 | +0.01(+0.05%) |
Feb 05, 2009 | 23.68 | 24.00 | 23.34 | 23.91 | 8,062,202 | +0.09(+0.39%) |
Feb 04, 2009 | 24.57 | 24.59 | 23.68 | 23.81 | 11,837,746 | -0.43(-1.76%) |
Feb 03, 2009 | 23.61 | 24.53 | 23.10 | 24.24 | 15,981,446 | +0.89(+3.81%) |