Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 26.62 | 26.62 | 24.42 | 24.61 | 4,489,357 | -1.33(-5.13%) |
Jan 28, 2010 | 27.29 | 27.35 | 25.74 | 25.94 | 3,354,203 | -0.65(-2.43%) |
Jan 27, 2010 | 26.42 | 26.76 | 25.89 | 26.58 | 3,325,439 | +0.06(+0.24%) |
Jan 26, 2010 | 26.15 | 27.00 | 25.79 | 26.52 | 2,748,934 | +0.22(+0.83%) |
Jan 25, 2010 | 26.40 | 26.94 | 26.23 | 26.30 | 2,399,872 | +0.15(+0.56%) |
Jan 22, 2010 | 27.63 | 27.63 | 26.00 | 26.15 | 3,671,098 | -1.56(-5.64%) |
Jan 21, 2010 | 27.92 | 28.55 | 27.50 | 27.72 | 3,202,252 | -0.09(-0.34%) |
Jan 20, 2010 | 27.80 | 27.97 | 27.32 | 27.81 | 2,256,613 | -0.35(-1.23%) |
Jan 19, 2010 | 27.85 | 28.21 | 27.74 | 28.16 | 2,635,225 | +0.22(+0.80%) |
Jan 15, 2010 | 28.32 | 27.94 | 27.94 | 27.94 | 2,848,420 | -0.64(-2.24%) |
Jan 14, 2010 | 27.50 | 28.82 | 27.50 | 28.58 | 3,953,708 | +0.79(+2.84%) |
Jan 13, 2010 | 26.75 | 27.84 | 26.68 | 27.79 | 3,336,320 | +1.02(+3.80%) |
Jan 12, 2010 | 26.77 | 27.13 | 26.45 | 26.77 | 3,892,442 | -0.56(-2.04%) |
Jan 11, 2010 | 28.59 | 28.59 | 26.90 | 27.33 | 5,071,796 | -0.91(-3.21%) |
Jan 08, 2010 | 27.59 | 28.58 | 27.46 | 28.24 | 4,752,265 | +0.98(+3.58%) |
Jan 07, 2010 | 26.99 | 27.35 | 26.54 | 27.26 | 2,845,807 | +0.17(+0.63%) |
Jan 06, 2010 | 26.17 | 27.11 | 25.97 | 27.09 | 4,217,855 | +0.95(+3.65%) |
Jan 05, 2010 | 24.70 | 26.15 | 24.63 | 26.14 | 5,166,702 | +1.44(+5.84%) |
Jan 04, 2010 | 23.95 | 24.72 | 23.95 | 24.70 | 1,563,906 | +1.24(+5.27%) |
Dec 31, 2009 | 24.02 | 23.46 | 23.46 | 23.46 | 1,103,771 | -0.49(-2.06%) |
Dec 30, 2009 | 24.17 | 24.37 | 23.91 | 23.95 | 1,865,212 | -0.42(-1.71%) |
Dec 29, 2009 | 24.90 | 24.98 | 24.35 | 24.37 | 1,599,975 | -0.42(-1.69%) |
Dec 28, 2009 | 25.07 | 25.37 | 24.65 | 24.79 | 1,281,170 | -0.10(-0.40%) |
Dec 24, 2009 | 25.00 | 25.20 | 24.73 | 24.89 | 326,131 | -0.06(-0.24%) |
Dec 23, 2009 | 24.20 | 25.04 | 24.13 | 24.95 | 2,289,163 | +0.94(+3.92%) |
Dec 22, 2009 | 23.78 | 24.23 | 23.78 | 24.01 | 1,219,865 | -0.02(-0.07%) |
Dec 21, 2009 | 23.87 | 24.12 | 23.72 | 24.02 | 2,530,847 | +0.36(+1.52%) |
Dec 18, 2009 | 23.58 | 23.75 | 23.18 | 23.67 | 3,854,163 | +0.31(+1.33%) |
Dec 17, 2009 | 23.35 | 23.56 | 23.13 | 23.35 | 2,628,403 | -0.03(-0.13%) |
Dec 16, 2009 | 23.17 | 23.67 | 23.09 | 23.38 | 3,252,707 | +0.34(+1.45%) |
Dec 15, 2009 | 22.88 | 23.45 | 22.79 | 23.05 | 3,607,265 | +0.05(+0.23%) |
Dec 14, 2009 | 23.04 | 23.21 | 22.97 | 22.99 | 2,883,638 | +0.48(+2.12%) |
Dec 11, 2009 | 22.70 | 22.78 | 22.37 | 22.52 | 2,504,502 | +0.11(+0.50%) |
Dec 10, 2009 | 21.81 | 22.48 | 21.81 | 22.41 | 2,725,060 | +0.74(+3.42%) |
Dec 09, 2009 | 21.64 | 22.03 | 21.33 | 21.67 | 3,405,659 | +0.19(+0.88%) |
Dec 08, 2009 | 21.47 | 21.81 | 21.28 | 21.48 | 3,451,430 | -0.39(-1.80%) |
Dec 07, 2009 | 21.44 | 22.23 | 21.44 | 21.87 | 3,334,392 | +0.22(+1.03%) |
Dec 04, 2009 | 22.00 | 22.39 | 21.43 | 21.65 | 3,254,782 | +0.00(+0.00%) |
Dec 03, 2009 | 22.17 | 22.21 | 21.60 | 21.65 | 2,360,355 | -0.45(-2.05%) |
Dec 02, 2009 | 22.06 | 22.45 | 21.98 | 22.10 | 2,429,740 | -0.12(-0.56%) |
Dec 01, 2009 | 22.39 | 22.69 | 22.03 | 22.22 | 3,241,397 | +0.14(+0.62%) |
Nov 30, 2009 | 22.18 | 22.30 | 21.86 | 22.09 | 4,573,662 | -0.21(-0.95%) |
Nov 27, 2009 | 22.08 | 22.51 | 22.05 | 22.30 | 1,107,159 | -0.75(-3.27%) |
Nov 25, 2009 | 22.43 | 23.11 | 22.41 | 23.05 | 2,943,894 | +0.48(+2.11%) |
Nov 24, 2009 | 22.51 | 22.71 | 22.17 | 22.58 | 2,189,098 | +0.11(+0.47%) |
Nov 23, 2009 | 22.53 | 22.91 | 22.36 | 22.47 | 3,104,031 | +0.46(+2.11%) |
Nov 20, 2009 | 21.88 | 22.08 | 21.64 | 22.01 | 2,900,751 | +0.01(+0.03%) |
Nov 19, 2009 | 22.11 | 22.42 | 21.29 | 22.00 | 4,696,682 | -0.46(-2.04%) |
Nov 18, 2009 | 22.38 | 22.69 | 22.03 | 22.46 | 3,715,279 | +0.15(+0.66%) |
Nov 17, 2009 | 22.57 | 22.65 | 22.24 | 22.31 | 3,195,680 | -0.32(-1.43%) |
Nov 16, 2009 | 22.44 | 22.84 | 22.44 | 22.64 | 5,049,486 | +0.36(+1.64%) |
Nov 13, 2009 | 22.16 | 22.73 | 21.95 | 22.27 | 3,052,076 | +0.02(+0.08%) |
Nov 12, 2009 | 22.98 | 23.07 | 22.15 | 22.25 | 2,340,180 | -0.75(-3.27%) |
Nov 11, 2009 | 23.19 | 23.28 | 22.67 | 23.01 | 3,247,034 | +0.09(+0.39%) |
Nov 10, 2009 | 22.99 | 23.22 | 22.48 | 22.92 | 2,179,874 | -0.18(-0.79%) |
Nov 09, 2009 | 22.74 | 23.21 | 22.71 | 23.10 | 4,076,620 | +0.70(+3.12%) |
Nov 06, 2009 | 22.37 | 22.92 | 22.27 | 22.40 | 2,100,538 | -0.36(-1.58%) |
Nov 05, 2009 | 22.60 | 22.91 | 22.39 | 22.76 | 3,365,268 | +0.32(+1.42%) |
Nov 04, 2009 | 23.22 | 23.31 | 22.42 | 22.44 | 3,800,232 | -0.49(-2.15%) |
Nov 03, 2009 | 22.09 | 23.11 | 21.78 | 22.94 | 3,702,890 | +0.58(+2.58%) |
Nov 02, 2009 | 22.44 | 23.13 | 22.05 | 22.36 | 3,862,824 | -0.01(-0.03%) |
Oct 30, 2009 | 23.70 | 23.82 | 22.20 | 22.37 | 4,421,334 | -1.42(-5.96%) |
Oct 29, 2009 | 22.91 | 23.84 | 22.91 | 23.78 | 4,206,572 | +1.05(+4.61%) |
Oct 28, 2009 | 23.94 | 24.09 | 22.72 | 22.74 | 3,446,573 | -1.38(-5.73%) |
Oct 27, 2009 | 24.50 | 24.88 | 24.04 | 24.12 | 3,353,571 | -0.35(-1.42%) |
Oct 26, 2009 | 25.28 | 26.00 | 24.32 | 24.47 | 3,909,366 | -0.87(-3.44%) |
Oct 23, 2009 | 25.70 | 25.77 | 25.17 | 25.34 | 3,330,052 | -1.08(-4.08%) |
Oct 22, 2009 | 26.28 | 26.51 | 25.62 | 26.41 | 2,374,555 | +0.25(+0.94%) |
Oct 21, 2009 | 25.72 | 27.20 | 25.52 | 26.17 | 3,335,196 | +0.18(+0.68%) |
Oct 20, 2009 | 25.42 | 26.06 | 25.37 | 25.99 | 2,182,818 | -0.10(-0.38%) |
Oct 19, 2009 | 26.02 | 26.17 | 25.52 | 26.09 | 2,158,275 | +0.04(+0.16%) |
Oct 16, 2009 | 25.41 | 26.21 | 25.15 | 26.05 | 3,405,710 | +0.32(+1.26%) |
Oct 15, 2009 | 24.62 | 25.74 | 24.46 | 25.72 | 2,922,638 | +0.89(+3.60%) |
Oct 14, 2009 | 24.88 | 25.55 | 24.63 | 24.83 | 6,551,725 | +0.26(+1.08%) |
Oct 13, 2009 | 24.92 | 24.94 | 24.07 | 24.57 | 2,387,925 | -0.38(-1.51%) |
Oct 12, 2009 | 25.17 | 25.25 | 24.67 | 24.94 | 1,337,717 | +0.52(+2.12%) |
Oct 09, 2009 | 24.43 | 24.59 | 24.12 | 24.42 | 1,372,661 | -0.14(-0.57%) |
Oct 08, 2009 | 24.05 | 24.93 | 23.86 | 24.57 | 3,302,263 | +0.65(+2.73%) |
Oct 07, 2009 | 23.68 | 24.08 | 23.57 | 23.91 | 1,208,650 | +0.08(+0.35%) |
Oct 06, 2009 | 23.39 | 23.92 | 23.38 | 23.83 | 1,982,292 | +0.74(+3.21%) |
Oct 05, 2009 | 22.12 | 23.11 | 21.87 | 23.09 | 2,045,314 | +1.07(+4.86%) |
Oct 02, 2009 | 21.92 | 22.14 | 21.54 | 22.02 | 3,272,713 | -0.30(-1.34%) |
Oct 01, 2009 | 23.26 | 23.44 | 22.24 | 22.32 | 2,535,983 | -0.94(-4.02%) |
Sep 30, 2009 | 23.50 | 23.67 | 22.65 | 23.25 | 2,166,356 | -0.06(-0.28%) |
Sep 29, 2009 | 22.77 | 23.51 | 22.68 | 23.32 | 2,520,066 | +0.59(+2.59%) |
Sep 28, 2009 | 21.88 | 22.81 | 21.73 | 22.73 | 3,029,273 | +0.99(+4.57%) |
Sep 25, 2009 | 21.86 | 22.15 | 21.61 | 21.74 | 1,483,752 | -0.24(-1.07%) |
Sep 24, 2009 | 22.64 | 22.68 | 21.84 | 21.97 | 2,092,162 | -0.72(-3.19%) |
Sep 23, 2009 | 23.22 | 23.56 | 22.47 | 22.69 | 2,071,284 | -0.65(-2.77%) |
Sep 22, 2009 | 22.96 | 23.40 | 22.94 | 23.34 | 1,675,058 | +0.44(+1.93%) |
Sep 21, 2009 | 22.12 | 23.03 | 21.89 | 22.90 | 2,440,516 | +0.37(+1.64%) |
Sep 18, 2009 | 23.38 | 23.57 | 22.27 | 22.53 | 3,271,785 | -0.58(-2.52%) |
Sep 17, 2009 | 23.74 | 23.79 | 22.89 | 23.11 | 2,840,580 | -0.65(-2.75%) |
Sep 16, 2009 | 23.91 | 24.17 | 23.52 | 23.77 | 2,482,413 | +0.16(+0.70%) |
Sep 15, 2009 | 22.59 | 23.65 | 22.43 | 23.60 | 2,682,280 | +1.05(+4.67%) |
Sep 14, 2009 | 21.85 | 22.57 | 21.64 | 22.55 | 1,894,490 | +0.38(+1.72%) |
Sep 11, 2009 | 21.72 | 22.59 | 21.71 | 22.17 | 2,602,287 | +0.57(+2.64%) |
Sep 10, 2009 | 21.26 | 21.66 | 21.08 | 21.59 | 1,517,550 | +0.38(+1.77%) |
Sep 09, 2009 | 21.02 | 21.27 | 20.85 | 21.22 | 2,664,891 | +0.25(+1.21%) |
Sep 08, 2009 | 20.74 | 21.04 | 20.60 | 20.97 | 2,328,490 | +0.75(+3.72%) |
Sep 04, 2009 | 19.29 | 20.27 | 19.24 | 20.21 | 1,610,190 | +0.87(+4.50%) |
Sep 03, 2009 | 19.14 | 19.37 | 18.79 | 19.34 | 1,376,071 | +0.35(+1.86%) |
Sep 02, 2009 | 19.25 | 19.47 | 18.92 | 18.99 | 1,469,472 | -0.39(-2.03%) |
Sep 01, 2009 | 19.64 | 20.24 | 19.29 | 19.38 | 1,889,575 | -0.30(-1.52%) |
Aug 31, 2009 | 19.78 | 19.78 | 19.38 | 19.68 | 1,394,027 | -0.42(-2.11%) |
Aug 28, 2009 | 20.28 | 20.42 | 19.79 | 20.11 | 1,298,887 | +0.15(+0.77%) |
Aug 27, 2009 | 19.88 | 20.05 | 19.38 | 19.95 | 1,027,272 | -0.05(-0.24%) |
Aug 26, 2009 | 19.94 | 20.09 | 19.58 | 20.00 | 1,973,552 | -0.12(-0.61%) |
Aug 25, 2009 | 20.94 | 20.94 | 20.06 | 20.12 | 3,283,651 | -0.74(-3.53%) |
Aug 24, 2009 | 20.55 | 21.03 | 20.55 | 20.86 | 1,828,687 | +0.38(+1.87%) |
Aug 21, 2009 | 19.89 | 20.49 | 19.77 | 20.48 | 1,489,843 | +0.88(+4.47%) |
Aug 20, 2009 | 19.42 | 19.73 | 19.23 | 19.60 | 1,201,132 | +0.16(+0.82%) |
Aug 19, 2009 | 18.71 | 19.74 | 18.53 | 19.44 | 1,398,315 | +0.38(+1.97%) |
Aug 18, 2009 | 18.59 | 19.11 | 18.45 | 19.07 | 1,433,444 | +0.21(+1.12%) |
Aug 17, 2009 | 19.01 | 19.09 | 18.48 | 18.85 | 1,881,531 | -0.59(-3.03%) |
Aug 14, 2009 | 20.14 | 20.14 | 19.28 | 19.44 | 1,925,537 | -0.81(-4.01%) |
Aug 13, 2009 | 20.01 | 20.33 | 19.69 | 20.25 | 2,187,983 | +0.48(+2.41%) |
Aug 12, 2009 | 19.61 | 20.08 | 19.57 | 19.78 | 2,374,759 | +0.24(+1.23%) |
Aug 11, 2009 | 20.09 | 20.21 | 19.53 | 19.54 | 1,610,239 | -0.74(-3.63%) |
Aug 10, 2009 | 20.39 | 20.70 | 20.09 | 20.27 | 2,646,374 | -0.24(-1.15%) |
Aug 07, 2009 | 21.00 | 21.00 | 20.41 | 20.51 | 2,159,835 | -0.15(-0.71%) |
Aug 06, 2009 | 21.15 | 21.18 | 20.47 | 20.65 | 1,747,465 | -0.41(-1.95%) |
Aug 05, 2009 | 20.51 | 21.18 | 20.24 | 21.07 | 2,386,011 | +0.51(+2.46%) |
Aug 04, 2009 | 20.44 | 20.94 | 20.14 | 20.56 | 2,205,332 | -0.07(-0.32%) |
Aug 03, 2009 | 20.59 | 20.95 | 20.42 | 20.63 | 3,249,494 | +0.41(+2.04%) |
Jul 31, 2009 | 19.47 | 20.38 | 19.35 | 20.21 | 2,995,784 | +0.59(+3.03%) |
Jul 30, 2009 | 19.81 | 19.98 | 18.98 | 19.62 | 5,160,791 | +0.09(+0.45%) |
Jul 29, 2009 | 19.40 | 19.75 | 18.74 | 19.53 | 3,100,417 | -0.13(-0.66%) |
Jul 28, 2009 | 19.82 | 19.99 | 19.09 | 19.66 | 1,479,432 | -0.58(-2.85%) |
Jul 27, 2009 | 20.10 | 20.49 | 19.94 | 20.24 | 1,856,158 | +0.16(+0.79%) |
Jul 24, 2009 | 19.78 | 20.08 | 19.54 | 20.08 | 2,473 | +0.12(+0.59%) |
Jul 23, 2009 | 19.17 | 20.00 | 19.12 | 19.96 | 2,748,149 | +0.79(+4.14%) |
Jul 22, 2009 | 18.82 | 19.45 | 18.55 | 19.17 | 3,129,061 | -0.36(-1.87%) |
Jul 21, 2009 | 19.32 | 19.70 | 18.79 | 19.53 | 2,296,318 | +0.38(+1.97%) |
Jul 20, 2009 | 19.07 | 19.51 | 18.73 | 19.15 | 2,372,080 | +0.29(+1.53%) |
Jul 17, 2009 | 18.74 | 18.91 | 18.54 | 18.87 | 2,437,029 | +0.14(+0.72%) |
Jul 16, 2009 | 17.97 | 18.87 | 17.82 | 18.73 | 2,514,596 | +0.56(+3.11%) |
Jul 15, 2009 | 17.75 | 18.29 | 17.75 | 18.17 | 3,365,833 | +0.77(+4.43%) |
Jul 14, 2009 | 17.37 | 17.55 | 17.11 | 17.39 | 1,697,625 | +0.35(+2.07%) |
Jul 13, 2009 | 16.57 | 17.05 | 16.49 | 17.04 | 2,069,818 | +0.51(+3.10%) |
Jul 10, 2009 | 16.01 | 16.74 | 15.98 | 16.53 | 2,524,753 | +0.03(+0.18%) |
Jul 09, 2009 | 16.48 | 16.94 | 16.21 | 16.50 | 2,525,003 | +0.18(+1.12%) |
Jul 08, 2009 | 16.08 | 16.53 | 15.67 | 16.32 | 3,027,684 | +0.22(+1.39%) |
Jul 07, 2009 | 16.66 | 16.77 | 16.07 | 16.09 | 2,938,620 | -0.56(-3.36%) |
Jul 06, 2009 | 16.69 | 16.76 | 16.21 | 16.65 | 4,435,184 | -0.53(-3.08%) |
Jul 02, 2009 | 17.62 | 17.62 | 17.15 | 17.18 | 2,222,541 | -0.82(-4.57%) |
Jul 01, 2009 | 18.48 | 18.65 | 17.97 | 18.01 | 2,719,282 | -0.15(-0.84%) |
Jun 30, 2009 | 18.37 | 18.95 | 17.94 | 18.16 | 2,891,100 | -0.28(-1.53%) |
Jun 29, 2009 | 18.84 | 18.98 | 18.31 | 18.44 | 1,968,282 | -0.11(-0.57%) |
Jun 26, 2009 | 18.25 | 18.71 | 17.98 | 18.55 | 3,168,364 | +0.13(+0.70%) |
Jun 25, 2009 | 18.11 | 18.49 | 18.05 | 18.42 | 3,283,180 | +0.86(+4.89%) |
Jun 24, 2009 | 17.35 | 17.88 | 17.24 | 17.56 | 2,809,192 | +0.33(+1.91%) |
Jun 23, 2009 | 17.19 | 17.57 | 16.87 | 17.23 | 2,155,861 | +0.17(+1.00%) |
Jun 22, 2009 | 17.78 | 17.84 | 17.01 | 17.06 | 4,174,452 | -1.11(-6.12%) |
Jun 19, 2009 | 18.55 | 18.64 | 17.88 | 18.17 | 2,886,594 | -0.07(-0.39%) |
Jun 18, 2009 | 18.15 | 18.57 | 17.79 | 18.24 | 2,427,482 | +0.09(+0.52%) |
Jun 17, 2009 | 18.82 | 18.82 | 18.02 | 18.15 | 6,924,809 | -0.89(-4.70%) |
Jun 16, 2009 | 20.04 | 20.38 | 18.88 | 19.04 | 2,435,227 | -0.71(-3.60%) |
Jun 15, 2009 | 20.02 | 20.13 | 19.39 | 19.75 | 2,599,640 | -0.79(-3.84%) |
Jun 12, 2009 | 20.65 | 20.67 | 19.92 | 20.54 | 2,422,112 | -0.42(-2.02%) |
Jun 11, 2009 | 20.22 | 21.31 | 20.12 | 20.97 | 3,851,565 | +0.82(+4.06%) |
Jun 10, 2009 | 20.18 | 20.24 | 19.68 | 20.15 | 2,173,197 | +0.39(+2.00%) |
Jun 09, 2009 | 19.89 | 20.21 | 19.45 | 19.75 | 2,406,843 | +0.30(+1.54%) |
Jun 08, 2009 | 19.28 | 19.59 | 18.91 | 19.45 | 1,951,613 | -0.31(-1.58%) |
Jun 05, 2009 | 20.69 | 20.83 | 19.58 | 19.77 | 3,163,028 | -0.69(-3.37%) |
Jun 04, 2009 | 20.12 | 20.72 | 20.01 | 20.45 | 2,743,892 | +0.65(+3.30%) |
Jun 03, 2009 | 21.18 | 21.18 | 19.44 | 19.80 | 3,219,167 | -1.76(-8.18%) |
Jun 02, 2009 | 21.42 | 21.64 | 20.96 | 21.57 | 2,476,500 | -0.08(-0.35%) |
Jun 01, 2009 | 21.17 | 21.88 | 20.97 | 21.64 | 4,405,588 | +1.07(+5.20%) |
May 29, 2009 | 20.25 | 20.67 | 20.01 | 20.57 | 3,049,475 | +0.70(+3.52%) |
May 28, 2009 | 19.18 | 20.04 | 18.82 | 19.87 | 3,583,585 | +0.85(+4.49%) |
May 27, 2009 | 19.28 | 19.62 | 18.96 | 19.02 | 3,050,203 | -0.24(-1.22%) |
May 26, 2009 | 18.50 | 19.25 | 18.08 | 19.25 | 2,969,966 | +0.49(+2.63%) |
May 22, 2009 | 18.80 | 19.09 | 18.51 | 18.76 | 2,139,801 | +0.15(+0.79%) |
May 21, 2009 | 18.71 | 18.81 | 18.17 | 18.61 | 3,059,468 | -0.44(-2.32%) |
May 20, 2009 | 19.46 | 20.15 | 18.98 | 19.05 | 3,970,899 | -0.12(-0.64%) |
May 19, 2009 | 19.10 | 19.57 | 18.86 | 19.18 | 4,939,391 | +0.05(+0.28%) |
May 18, 2009 | 17.75 | 19.13 | 17.73 | 19.12 | 4,514,440 | +1.64(+9.39%) |
May 15, 2009 | 18.01 | 18.48 | 17.44 | 17.48 | 3,345,625 | -0.75(-4.13%) |
May 14, 2009 | 17.85 | 18.67 | 17.70 | 18.24 | 3,846,797 | -0.14(-0.74%) |
May 13, 2009 | 19.08 | 19.08 | 18.08 | 18.37 | 3,961,385 | -1.04(-5.36%) |
May 12, 2009 | 19.29 | 19.69 | 18.77 | 19.41 | 3,673,695 | +0.38(+1.98%) |
May 11, 2009 | 19.86 | 19.86 | 18.72 | 19.04 | 3,394,108 | -1.39(-6.80%) |
May 08, 2009 | 19.78 | 20.48 | 19.19 | 20.42 | 5,190,372 | +1.04(+5.37%) |
May 07, 2009 | 21.29 | 21.68 | 18.85 | 19.38 | 5,728,004 | -1.10(-5.37%) |
May 06, 2009 | 19.82 | 20.70 | 19.64 | 20.48 | 4,489,777 | +1.07(+5.52%) |
May 05, 2009 | 19.41 | 19.68 | 18.67 | 19.41 | 2,553,004 | -0.12(-0.63%) |
May 04, 2009 | 19.37 | 19.56 | 19.21 | 19.54 | 3,917,846 | +1.11(+6.00%) |
May 01, 2009 | 18.07 | 18.62 | 17.69 | 18.43 | 4,705,857 | +0.30(+1.66%) |
Apr 30, 2009 | 19.85 | 19.96 | 17.18 | 18.13 | 10,337,034 | -1.62(-8.22%) |
Apr 29, 2009 | 19.16 | 20.19 | 18.73 | 19.75 | 6,390,129 | +1.03(+5.50%) |
Apr 28, 2009 | 17.98 | 18.98 | 17.77 | 18.72 | 6,334,090 | -0.09(-0.50%) |
Apr 27, 2009 | 18.84 | 19.11 | 18.28 | 18.82 | 4,477,533 | -0.45(-2.35%) |
Apr 24, 2009 | 19.35 | 19.84 | 19.15 | 19.27 | 6,885,565 | +0.48(+2.57%) |
Apr 23, 2009 | 20.05 | 20.30 | 18.37 | 18.79 | 8,649,126 | -0.80(-4.08%) |
Apr 22, 2009 | 18.82 | 20.23 | 18.71 | 19.59 | 5,253,474 | +0.47(+2.46%) |
Apr 21, 2009 | 17.08 | 19.28 | 17.08 | 19.12 | 7,566,265 | +1.53(+8.70%) |
Apr 20, 2009 | 18.87 | 19.03 | 17.54 | 17.59 | 6,887,117 | -1.78(-9.17%) |
Apr 17, 2009 | 18.81 | 19.54 | 18.46 | 19.37 | 5,541,107 | +0.65(+3.49%) |
Apr 16, 2009 | 17.57 | 18.82 | 17.34 | 18.71 | 6,873,073 | +1.36(+7.83%) |
Apr 15, 2009 | 16.68 | 17.45 | 16.57 | 17.35 | 4,326,087 | +0.56(+3.33%) |
Apr 14, 2009 | 16.42 | 17.40 | 16.27 | 16.79 | 4,030,922 | -0.15(-0.90%) |
Apr 13, 2009 | 16.65 | 17.10 | 16.38 | 16.95 | 3,270,536 | -0.09(-0.55%) |
Apr 09, 2009 | 16.62 | 17.34 | 16.55 | 17.04 | 4,389,355 | +0.95(+5.92%) |
Apr 08, 2009 | 15.89 | 16.22 | 15.53 | 16.09 | 6,002,792 | +0.28(+1.75%) |
Apr 07, 2009 | 15.96 | 15.99 | 15.40 | 15.81 | 3,426,546 | -0.54(-3.31%) |
Apr 06, 2009 | 16.54 | 16.59 | 16.04 | 16.35 | 4,979,763 | -0.45(-2.66%) |
Apr 03, 2009 | 14.94 | 17.04 | 14.87 | 16.80 | 9,563,925 | +1.78(+11.87%) |
Apr 02, 2009 | 14.37 | 15.25 | 13.98 | 15.02 | 4,364,011 | +1.13(+8.13%) |
Apr 01, 2009 | 13.07 | 14.11 | 12.80 | 13.89 | 3,171,832 | +0.49(+3.69%) |
Mar 31, 2009 | 13.98 | 14.08 | 13.35 | 13.39 | 3,363,286 | -0.32(-2.36%) |
Mar 30, 2009 | 13.95 | 13.95 | 13.24 | 13.72 | 5,323,042 | -1.71(-11.06%) |
Mar 26, 2009 | 14.57 | 15.62 | 14.57 | 15.42 | 9,081,216 | +0.99(+6.85%) |
Mar 25, 2009 | 13.91 | 14.44 | 13.72 | 14.44 | 4,201,664 | +0.41(+2.89%) |
Mar 24, 2009 | 14.21 | 14.43 | 13.78 | 14.03 | 3,257,053 | -0.44(-3.05%) |
Mar 23, 2009 | 14.06 | 14.47 | 14.02 | 14.47 | 3,501,454 | +0.97(+7.19%) |
Mar 20, 2009 | 14.55 | 14.67 | 13.38 | 13.50 | 3,790,352 | -0.96(-6.67%) |
Mar 19, 2009 | 14.07 | 24.71 | 13.65 | 14.47 | 5,167,730 | +0.82(+6.04%) |
Mar 18, 2009 | 13.60 | 13.94 | 12.82 | 13.64 | 5,270,597 | -0.06(-0.47%) |
Mar 17, 2009 | 13.41 | 13.71 | 13.14 | 13.71 | 2,569,133 | +0.33(+2.46%) |
Mar 16, 2009 | 13.22 | 13.89 | 12.71 | 13.38 | 5,092,683 | +0.29(+2.20%) |
Mar 13, 2009 | 13.32 | 13.58 | 12.89 | 13.09 | 0 | -0.70(-5.08%) |
Mar 12, 2009 | 13.17 | 13.92 | 13.00 | 13.79 | 4,017,496 | +0.63(+4.78%) |
Mar 11, 2009 | 13.34 | 13.77 | 12.79 | 13.16 | 4,641,184 | -0.12(-0.93%) |
Mar 10, 2009 | 12.72 | 13.59 | 12.53 | 13.28 | 7,165,846 | +1.08(+8.82%) |
Mar 09, 2009 | 11.74 | 12.75 | 11.70 | 12.21 | 4,924,826 | +0.26(+2.22%) |
Mar 06, 2009 | 12.12 | 12.27 | 11.47 | 11.94 | 0 | +0.03(+0.25%) |
Mar 05, 2009 | 12.09 | 12.50 | 11.75 | 11.91 | 5,577,904 | -0.53(-4.26%) |
Mar 04, 2009 | 12.22 | 12.74 | 12.09 | 12.44 | 5,165,189 | +0.26(+2.17%) |
Mar 02, 2009 | 13.36 | 13.39 | 12.07 | 12.18 | 13,972,290 | -1.74(-12.51%) |
Feb 27, 2009 | 13.44 | 14.80 | 13.32 | 13.92 | 0 | +0.10(+0.72%) |
Feb 26, 2009 | 13.92 | 14.42 | 13.77 | 13.82 | 4,108,921 | +0.07(+0.51%) |
Feb 25, 2009 | 13.48 | 14.12 | 13.19 | 13.75 | 6,348,514 | +0.28(+2.10%) |
Feb 24, 2009 | 12.81 | 13.55 | 12.81 | 13.47 | 6,296,091 | +0.65(+5.05%) |
Feb 23, 2009 | 13.51 | 13.71 | 12.62 | 12.82 | 7,763,494 | -0.54(-4.05%) |
Feb 20, 2009 | 13.31 | 13.59 | 13.04 | 13.36 | 0 | -0.27(-1.99%) |
Feb 19, 2009 | 13.28 | 13.94 | 13.12 | 13.63 | 4,152,614 | +0.60(+4.60%) |
Feb 18, 2009 | 12.81 | 13.10 | 12.71 | 13.03 | 5,891,596 | +0.24(+1.84%) |
Feb 17, 2009 | 12.99 | 13.12 | 12.67 | 12.79 | 7,047,073 | -0.63(-4.69%) |
Feb 13, 2009 | 13.15 | 13.63 | 13.08 | 13.42 | 2,867,177 | +0.32(+2.47%) |
Feb 12, 2009 | 12.83 | 13.29 | 12.55 | 13.10 | 3,265,301 | -0.04(-0.27%) |
Feb 11, 2009 | 13.19 | 13.65 | 12.72 | 13.14 | 3,053,531 | -0.05(-0.40%) |
Feb 10, 2009 | 13.91 | 14.38 | 13.01 | 13.19 | 4,175,179 | -0.78(-5.60%) |
Feb 09, 2009 | 13.77 | 14.22 | 13.52 | 13.97 | 4,275,498 | +0.31(+2.28%) |
Feb 06, 2009 | 13.05 | 13.77 | 12.94 | 13.66 | 3,215,903 | +0.54(+4.08%) |
Feb 05, 2009 | 12.67 | 13.24 | 12.40 | 13.12 | 3,467,208 | +0.37(+2.91%) |
Feb 04, 2009 | 12.82 | 13.34 | 12.46 | 12.75 | 4,514,809 | +0.14(+1.12%) |
Feb 03, 2009 | 12.68 | 12.85 | 12.32 | 12.61 | 3,340,551 | +0.00(+0.00%) |