Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.22 | 28.37 | 28.37 | 28.37 | 1,849,354 | +0.27(+0.96%) |
Dec 30, 2009 | 27.81 | 28.27 | 27.65 | 28.10 | 1,131,277 | +0.32(+1.14%) |
Dec 29, 2009 | 28.19 | 28.19 | 27.48 | 27.78 | 1,095,413 | -0.33(-1.18%) |
Dec 28, 2009 | 27.97 | 28.22 | 27.95 | 28.11 | 1,332,884 | +0.27(+0.97%) |
Dec 24, 2009 | 27.69 | 27.87 | 27.63 | 27.84 | 528,097 | +0.15(+0.53%) |
Dec 23, 2009 | 27.47 | 27.87 | 27.37 | 27.70 | 2,072,044 | +0.11(+0.39%) |
Dec 22, 2009 | 27.23 | 27.62 | 27.20 | 27.59 | 1,943,649 | +0.34(+1.24%) |
Dec 21, 2009 | 27.22 | 27.37 | 27.22 | 27.25 | 1,506,527 | +0.03(+0.12%) |
Dec 18, 2009 | 27.49 | 27.63 | 27.17 | 27.22 | 2,454,080 | -0.20(-0.74%) |
Dec 17, 2009 | 27.56 | 27.68 | 27.26 | 27.42 | 1,309,018 | -0.26(-0.94%) |
Dec 16, 2009 | 27.34 | 27.83 | 27.22 | 27.68 | 1,088,290 | +0.51(+1.87%) |
Dec 15, 2009 | 27.30 | 27.34 | 27.03 | 27.17 | 1,044,321 | -0.14(-0.52%) |
Dec 14, 2009 | 27.06 | 27.36 | 27.04 | 27.31 | 1,453,804 | +0.12(+0.44%) |
Dec 11, 2009 | 27.09 | 27.26 | 26.73 | 27.19 | 1,965,232 | +0.04(+0.15%) |
Dec 10, 2009 | 27.10 | 27.19 | 26.80 | 27.15 | 1,136,289 | +0.08(+0.29%) |
Dec 09, 2009 | 27.36 | 27.42 | 26.98 | 27.08 | 1,280,267 | -0.15(-0.54%) |
Dec 08, 2009 | 27.11 | 27.54 | 26.99 | 27.22 | 2,084,163 | -0.05(-0.19%) |
Dec 07, 2009 | 27.94 | 28.04 | 27.05 | 27.27 | 2,621,844 | -0.87(-3.11%) |
Dec 04, 2009 | 27.31 | 28.21 | 27.23 | 28.15 | 2,384,556 | +1.06(+3.92%) |
Dec 03, 2009 | 27.65 | 27.84 | 26.97 | 27.09 | 2,681,392 | -0.43(-1.56%) |
Dec 02, 2009 | 27.31 | 27.58 | 27.20 | 27.52 | 3,548,100 | +0.03(+0.10%) |
Dec 01, 2009 | 27.59 | 27.81 | 27.33 | 27.49 | 2,408,760 | +0.03(+0.12%) |
Nov 30, 2009 | 26.42 | 27.53 | 26.20 | 27.45 | 2,641,927 | +1.21(+4.60%) |
Nov 27, 2009 | 26.12 | 26.71 | 25.98 | 26.25 | 953,568 | -0.30(-1.15%) |
Nov 25, 2009 | 26.52 | 26.75 | 26.45 | 26.55 | 871,158 | +0.06(+0.23%) |
Nov 24, 2009 | 26.60 | 26.68 | 26.26 | 26.49 | 1,414,366 | -0.12(-0.47%) |
Nov 23, 2009 | 27.01 | 27.26 | 26.39 | 26.61 | 1,659,697 | -0.07(-0.25%) |
Nov 20, 2009 | 26.93 | 27.00 | 26.67 | 26.68 | 1,893,447 | -0.33(-1.21%) |
Nov 19, 2009 | 26.77 | 27.17 | 26.64 | 27.01 | 1,528,732 | -0.18(-0.66%) |
Nov 18, 2009 | 26.72 | 27.24 | 26.65 | 27.19 | 1,363,015 | +0.43(+1.60%) |
Nov 17, 2009 | 27.31 | 27.75 | 26.74 | 26.76 | 2,201,946 | -0.77(-2.79%) |
Nov 16, 2009 | 27.12 | 27.74 | 26.88 | 27.53 | 2,428,885 | +0.55(+2.03%) |
Nov 13, 2009 | 26.50 | 27.01 | 26.29 | 26.98 | 1,367,384 | +0.65(+2.49%) |
Nov 12, 2009 | 26.88 | 27.08 | 26.27 | 26.33 | 2,178,568 | -0.48(-1.79%) |
Nov 11, 2009 | 26.26 | 26.85 | 26.26 | 26.80 | 2,114,581 | +0.65(+2.50%) |
Nov 10, 2009 | 26.17 | 26.47 | 26.00 | 26.15 | 1,307,566 | -0.33(-1.24%) |
Nov 09, 2009 | 25.50 | 26.52 | 25.26 | 26.48 | 2,235,954 | +1.21(+4.78%) |
Nov 06, 2009 | 25.41 | 25.56 | 25.06 | 25.27 | 1,839,053 | +0.03(+0.13%) |
Nov 05, 2009 | 25.46 | 25.67 | 25.21 | 25.24 | 2,632,748 | -0.05(-0.20%) |
Nov 04, 2009 | 25.72 | 26.06 | 25.26 | 25.29 | 1,952,223 | -0.30(-1.17%) |
Nov 03, 2009 | 24.93 | 25.61 | 24.89 | 25.59 | 2,885,878 | +0.45(+1.80%) |
Nov 02, 2009 | 25.63 | 25.90 | 24.71 | 25.14 | 2,653,113 | -0.33(-1.29%) |
Oct 30, 2009 | 25.56 | 25.95 | 25.08 | 25.46 | 3,509,729 | -0.37(-1.44%) |
Oct 29, 2009 | 25.29 | 25.92 | 25.29 | 25.83 | 2,714,079 | +0.69(+2.74%) |
Oct 28, 2009 | 25.79 | 25.95 | 25.14 | 25.15 | 3,678,918 | -0.48(-1.87%) |
Oct 27, 2009 | 25.96 | 26.09 | 25.57 | 25.63 | 2,105,969 | -0.19(-0.74%) |
Oct 26, 2009 | 25.76 | 26.27 | 25.73 | 25.82 | 1,743,904 | +0.12(+0.48%) |
Oct 23, 2009 | 25.76 | 25.78 | 25.41 | 25.69 | 3,007,768 | -0.48(-1.83%) |
Oct 22, 2009 | 25.13 | 26.23 | 24.88 | 26.17 | 2,139,475 | +0.89(+3.50%) |
Oct 21, 2009 | 25.45 | 25.80 | 25.23 | 25.29 | 1,615,810 | -0.08(-0.31%) |
Oct 20, 2009 | 25.11 | 25.51 | 25.11 | 25.37 | 1,299,954 | -0.47(-1.81%) |
Oct 19, 2009 | 25.61 | 26.00 | 25.50 | 25.83 | 1,177,961 | +0.38(+1.48%) |
Oct 16, 2009 | 25.76 | 25.88 | 25.31 | 25.46 | 1,660,828 | -0.45(-1.72%) |
Oct 15, 2009 | 25.81 | 26.16 | 25.81 | 25.90 | 1,049,959 | -0.20(-0.78%) |
Oct 14, 2009 | 25.76 | 26.18 | 25.55 | 26.11 | 1,900,521 | +0.65(+2.57%) |
Oct 13, 2009 | 26.03 | 26.17 | 25.38 | 25.45 | 2,772,075 | -0.60(-2.30%) |
Oct 12, 2009 | 25.92 | 26.18 | 25.67 | 26.05 | 1,072,521 | +0.25(+0.96%) |
Oct 09, 2009 | 25.75 | 26.08 | 25.45 | 25.80 | 1,505,400 | -0.05(-0.17%) |
Oct 08, 2009 | 25.81 | 26.07 | 25.59 | 25.85 | 1,727,613 | +0.40(+1.57%) |
Oct 07, 2009 | 25.37 | 25.60 | 25.11 | 25.45 | 2,028,588 | -0.05(-0.20%) |
Oct 06, 2009 | 25.16 | 26.02 | 25.10 | 25.50 | 8,177,418 | +0.64(+2.59%) |
Oct 05, 2009 | 24.58 | 25.06 | 24.57 | 24.85 | 3,233,933 | +0.28(+1.15%) |
Oct 02, 2009 | 24.41 | 25.48 | 24.23 | 24.57 | 1,763,049 | -0.50(-1.98%) |
Oct 01, 2009 | 25.80 | 25.92 | 25.05 | 25.07 | 3,431,331 | -0.72(-2.80%) |
Sep 30, 2009 | 25.90 | 26.29 | 25.20 | 25.79 | 1,998,097 | +0.12(+0.46%) |
Sep 29, 2009 | 25.67 | 25.91 | 25.20 | 25.67 | 2,642,633 | +0.28(+1.11%) |
Sep 28, 2009 | 24.62 | 25.54 | 24.61 | 25.39 | 2,257,905 | +0.86(+3.50%) |
Sep 25, 2009 | 24.86 | 24.98 | 24.32 | 24.53 | 2,156,022 | -0.49(-1.94%) |
Sep 24, 2009 | 25.69 | 25.78 | 24.76 | 25.02 | 3,471,317 | -0.65(-2.55%) |
Sep 23, 2009 | 25.79 | 26.42 | 25.64 | 25.67 | 4,158,372 | -0.09(-0.35%) |
Sep 22, 2009 | 25.30 | 25.84 | 25.30 | 25.76 | 1,591,184 | +0.59(+2.35%) |
Sep 21, 2009 | 25.03 | 25.46 | 24.82 | 25.17 | 1,559,613 | -0.11(-0.42%) |
Sep 18, 2009 | 25.57 | 25.77 | 25.06 | 25.28 | 2,852,022 | -0.30(-1.17%) |
Sep 17, 2009 | 26.08 | 27.20 | 25.51 | 25.57 | 3,667,151 | -0.34(-1.32%) |
Sep 16, 2009 | 26.11 | 26.40 | 25.85 | 25.92 | 1,980,809 | +0.07(+0.26%) |
Sep 15, 2009 | 25.36 | 26.14 | 25.29 | 25.85 | 1,531,655 | +0.44(+1.73%) |
Sep 14, 2009 | 24.46 | 25.41 | 24.41 | 25.41 | 1,043,795 | +0.70(+2.83%) |
Sep 11, 2009 | 24.79 | 24.99 | 24.46 | 24.71 | 1,023,120 | -0.45(-1.79%) |
Sep 10, 2009 | 24.93 | 25.24 | 24.64 | 25.16 | 1,557,325 | +0.17(+0.68%) |
Sep 09, 2009 | 24.87 | 25.11 | 24.59 | 24.99 | 2,603,522 | +0.06(+0.25%) |
Sep 08, 2009 | 24.03 | 24.95 | 24.00 | 24.93 | 2,371,401 | +0.98(+4.07%) |
Sep 04, 2009 | 23.91 | 24.07 | 23.48 | 23.96 | 1,710,047 | -0.04(-0.16%) |
Sep 03, 2009 | 23.26 | 24.01 | 23.04 | 24.00 | 2,533,617 | +0.95(+4.11%) |
Sep 02, 2009 | 23.30 | 23.52 | 22.99 | 23.05 | 2,168,245 | -0.41(-1.73%) |
Sep 01, 2009 | 24.35 | 24.36 | 23.43 | 23.45 | 3,893,785 | -1.13(-4.61%) |
Aug 31, 2009 | 24.59 | 24.88 | 24.38 | 24.59 | 2,393,978 | -0.30(-1.22%) |
Aug 28, 2009 | 24.87 | 24.95 | 24.36 | 24.89 | 1,673,588 | +0.25(+1.03%) |
Aug 27, 2009 | 24.37 | 24.69 | 23.89 | 24.64 | 1,553,819 | +0.34(+1.42%) |
Aug 26, 2009 | 24.27 | 24.38 | 23.88 | 24.29 | 2,101,330 | +0.02(+0.09%) |
Aug 25, 2009 | 24.68 | 24.69 | 23.92 | 24.27 | 2,005,417 | -0.17(-0.69%) |
Aug 24, 2009 | 24.90 | 25.04 | 24.37 | 24.44 | 1,513,092 | -0.20(-0.80%) |
Aug 21, 2009 | 24.32 | 25.10 | 24.06 | 24.64 | 1,815,492 | +0.71(+2.97%) |
Aug 20, 2009 | 23.18 | 23.96 | 23.09 | 23.93 | 2,062,165 | +0.93(+4.02%) |
Aug 19, 2009 | 23.13 | 23.21 | 22.79 | 23.00 | 2,411,621 | -0.47(-2.02%) |
Aug 18, 2009 | 23.89 | 24.15 | 23.35 | 23.48 | 3,329,030 | -0.46(-1.93%) |
Aug 17, 2009 | 23.78 | 24.20 | 23.75 | 23.94 | 3,251,367 | -0.60(-2.46%) |
Aug 14, 2009 | 24.66 | 24.85 | 24.28 | 24.54 | 3,548,044 | -0.76(-2.99%) |
Aug 13, 2009 | 25.41 | 25.73 | 25.03 | 25.30 | 2,420,012 | +0.11(+0.45%) |
Aug 12, 2009 | 25.04 | 25.74 | 24.94 | 25.19 | 2,031,560 | +0.15(+0.61%) |
Aug 11, 2009 | 25.12 | 25.33 | 24.62 | 25.03 | 2,411,749 | -0.27(-1.05%) |
Aug 10, 2009 | 25.82 | 25.90 | 25.10 | 25.30 | 2,903,962 | -0.65(-2.50%) |
Aug 07, 2009 | 24.85 | 26.49 | 24.83 | 25.95 | 3,226,810 | +1.13(+4.55%) |
Aug 06, 2009 | 25.10 | 25.89 | 24.53 | 24.82 | 4,159,026 | -0.10(-0.41%) |
Aug 05, 2009 | 23.91 | 24.95 | 23.78 | 24.92 | 4,180,725 | +1.06(+4.45%) |
Aug 04, 2009 | 22.72 | 24.07 | 22.57 | 23.86 | 4,073,321 | +0.53(+2.27%) |
Aug 03, 2009 | 23.17 | 23.41 | 22.85 | 23.33 | 1,828,103 | +0.45(+1.97%) |
Jul 31, 2009 | 22.43 | 23.06 | 22.30 | 22.88 | 1,905,911 | +0.45(+1.99%) |
Jul 30, 2009 | 22.31 | 23.09 | 22.23 | 22.43 | 2,769,257 | +0.37(+1.66%) |
Jul 29, 2009 | 22.26 | 22.35 | 21.86 | 22.07 | 2,009,494 | -0.39(-1.73%) |
Jul 28, 2009 | 21.92 | 22.55 | 21.80 | 22.45 | 1,616,092 | +0.57(+2.60%) |
Jul 27, 2009 | 22.36 | 22.41 | 21.78 | 21.89 | 2,638,400 | -0.67(-2.98%) |
Jul 24, 2009 | 21.98 | 22.57 | 21.85 | 22.56 | 1,554,697 | +0.38(+1.73%) |
Jul 23, 2009 | 21.61 | 22.42 | 21.45 | 22.17 | 1,944,878 | +0.42(+1.92%) |
Jul 22, 2009 | 21.53 | 21.99 | 21.06 | 21.76 | 2,089,134 | +0.21(+0.97%) |
Jul 21, 2009 | 21.55 | 21.64 | 21.02 | 21.55 | 2,270,987 | +0.01(+0.05%) |
Jul 20, 2009 | 21.07 | 21.79 | 20.99 | 21.54 | 2,127,566 | +0.56(+2.69%) |
Jul 17, 2009 | 21.43 | 21.43 | 20.87 | 20.97 | 1,776,273 | -0.50(-2.31%) |
Jul 16, 2009 | 21.11 | 21.68 | 21.00 | 21.47 | 2,217,591 | +0.05(+0.21%) |
Jul 15, 2009 | 20.90 | 21.48 | 20.80 | 21.42 | 3,621,704 | +0.55(+2.65%) |
Jul 14, 2009 | 20.27 | 20.93 | 20.02 | 20.87 | 2,105,992 | +0.50(+2.44%) |
Jul 13, 2009 | 19.58 | 20.44 | 19.52 | 20.37 | 2,768,465 | +0.82(+4.21%) |
Jul 10, 2009 | 19.46 | 19.73 | 19.34 | 19.55 | 1,320,296 | -0.12(-0.63%) |
Jul 09, 2009 | 20.16 | 20.22 | 19.62 | 19.67 | 1,958,042 | -0.27(-1.33%) |
Jul 08, 2009 | 19.87 | 20.08 | 19.50 | 19.94 | 2,565,465 | +0.13(+0.66%) |
Jul 07, 2009 | 20.45 | 20.45 | 19.76 | 19.81 | 2,834,929 | -0.71(-3.44%) |
Jul 06, 2009 | 19.79 | 20.54 | 19.65 | 20.51 | 3,290,947 | +0.66(+3.32%) |
Jul 02, 2009 | 20.09 | 20.29 | 19.85 | 19.85 | 3,265,336 | -0.49(-2.39%) |
Jul 01, 2009 | 20.41 | 20.41 | 20.19 | 20.34 | 2,242,425 | +0.11(+0.56%) |
Jun 30, 2009 | 19.74 | 20.45 | 19.67 | 20.23 | 2,748,791 | +0.64(+3.25%) |
Jun 29, 2009 | 19.23 | 19.65 | 19.06 | 19.59 | 2,713,294 | +0.38(+1.97%) |
Jun 26, 2009 | 19.43 | 19.46 | 19.02 | 19.21 | 2,540,867 | -0.23(-1.19%) |
Jun 25, 2009 | 18.98 | 19.46 | 18.93 | 19.44 | 1,869,863 | +0.39(+2.04%) |
Jun 24, 2009 | 19.15 | 19.15 | 18.50 | 19.05 | 1,998,423 | +0.37(+1.96%) |
Jun 23, 2009 | 18.82 | 19.02 | 18.52 | 18.69 | 1,751,497 | +0.13(+0.70%) |
Jun 22, 2009 | 19.25 | 19.40 | 18.50 | 18.56 | 2,384,758 | -1.01(-5.16%) |
Jun 19, 2009 | 19.13 | 19.59 | 19.11 | 19.57 | 2,768,220 | +0.55(+2.91%) |
Jun 18, 2009 | 18.79 | 19.28 | 18.66 | 19.01 | 2,521,629 | +0.19(+0.99%) |
Jun 17, 2009 | 19.44 | 19.56 | 18.77 | 18.83 | 2,265,387 | -0.74(-3.81%) |
Jun 16, 2009 | 20.09 | 20.29 | 19.28 | 19.57 | 1,813,053 | -0.28(-1.39%) |
Jun 15, 2009 | 20.40 | 20.54 | 19.76 | 19.85 | 3,220,013 | -0.98(-4.69%) |
Jun 12, 2009 | 20.09 | 20.90 | 19.96 | 20.82 | 1,542,648 | +0.74(+3.71%) |
Jun 11, 2009 | 20.52 | 20.64 | 19.98 | 20.08 | 1,479,487 | -0.55(-2.68%) |
Jun 10, 2009 | 21.06 | 21.11 | 20.31 | 20.63 | 2,456,201 | -0.24(-1.16%) |
Jun 09, 2009 | 20.64 | 20.99 | 20.35 | 20.88 | 1,969,951 | +0.21(+1.04%) |
Jun 08, 2009 | 20.65 | 20.86 | 20.46 | 20.66 | 2,511,905 | -0.15(-0.73%) |
Jun 05, 2009 | 21.44 | 21.44 | 20.67 | 20.81 | 2,710,712 | -0.41(-1.94%) |
Jun 04, 2009 | 20.78 | 21.48 | 20.46 | 21.23 | 3,935,924 | +0.72(+3.49%) |
Jun 03, 2009 | 20.68 | 20.88 | 20.17 | 20.51 | 3,009,909 | -0.35(-1.68%) |
Jun 02, 2009 | 21.13 | 21.17 | 20.72 | 20.86 | 3,505,298 | -0.18(-0.86%) |
Jun 01, 2009 | 20.20 | 21.45 | 20.20 | 21.04 | 4,455,803 | +0.86(+4.25%) |
May 29, 2009 | 19.63 | 20.35 | 19.34 | 20.18 | 5,210,581 | +0.61(+3.11%) |
May 28, 2009 | 20.59 | 20.59 | 18.82 | 19.57 | 3,957,534 | +0.19(+0.96%) |
May 27, 2009 | 20.13 | 20.39 | 19.20 | 19.39 | 4,120,514 | -1.13(-5.53%) |
May 26, 2009 | 19.49 | 20.65 | 19.22 | 20.52 | 3,459,194 | +1.11(+5.70%) |
May 22, 2009 | 19.88 | 20.09 | 19.36 | 19.41 | 2,237,132 | -0.39(-1.97%) |
May 21, 2009 | 19.55 | 20.17 | 19.40 | 19.80 | 3,132,173 | -0.09(-0.45%) |
May 20, 2009 | 20.24 | 20.46 | 19.79 | 19.89 | 3,518,379 | +0.06(+0.28%) |
May 19, 2009 | 20.40 | 20.45 | 19.56 | 19.84 | 3,715,893 | -0.89(-4.30%) |
May 18, 2009 | 19.42 | 20.88 | 19.17 | 20.73 | 7,747,912 | +1.70(+8.92%) |
May 15, 2009 | 19.27 | 19.66 | 18.77 | 19.03 | 3,605,557 | -0.66(-3.35%) |
May 14, 2009 | 19.30 | 19.88 | 18.96 | 19.69 | 4,916,873 | +0.41(+2.14%) |
May 13, 2009 | 19.56 | 19.85 | 19.19 | 19.28 | 4,092,239 | -0.97(-4.79%) |
May 12, 2009 | 19.72 | 20.59 | 19.28 | 20.25 | 4,289,310 | +0.76(+3.88%) |
May 11, 2009 | 19.68 | 20.12 | 19.42 | 19.49 | 4,378,061 | -1.04(-5.08%) |
May 08, 2009 | 20.59 | 20.85 | 20.09 | 20.54 | 6,362,872 | +0.74(+3.73%) |
May 07, 2009 | 22.35 | 22.35 | 19.68 | 19.80 | 4,400,543 | -1.86(-8.57%) |
May 06, 2009 | 22.04 | 22.07 | 20.81 | 21.65 | 3,962,817 | +0.30(+1.40%) |
May 05, 2009 | 20.91 | 21.78 | 20.91 | 21.35 | 3,399,119 | +0.10(+0.45%) |
May 04, 2009 | 20.02 | 21.37 | 19.96 | 21.26 | 5,774,728 | +1.56(+7.90%) |
May 01, 2009 | 20.09 | 20.31 | 19.48 | 19.70 | 3,849,531 | -0.62(-3.03%) |
Apr 30, 2009 | 21.10 | 21.26 | 19.89 | 20.32 | 6,238,830 | -0.79(-3.74%) |
Apr 29, 2009 | 21.64 | 21.64 | 20.28 | 21.11 | 5,143,478 | +0.46(+2.21%) |
Apr 28, 2009 | 20.64 | 21.42 | 20.33 | 20.65 | 3,612,002 | -0.36(-1.72%) |
Apr 27, 2009 | 20.85 | 21.38 | 20.60 | 21.01 | 5,518,768 | -0.65(-3.00%) |
Apr 24, 2009 | 21.05 | 22.18 | 20.44 | 21.66 | 5,613,954 | +0.62(+2.95%) |
Apr 23, 2009 | 20.28 | 21.07 | 19.29 | 21.04 | 4,052,963 | +1.25(+6.30%) |
Apr 22, 2009 | 19.57 | 21.19 | 19.39 | 19.79 | 5,705,876 | -0.47(-2.31%) |
Apr 21, 2009 | 18.73 | 20.58 | 18.34 | 20.26 | 6,384,889 | +1.04(+5.43%) |
Apr 20, 2009 | 19.77 | 20.33 | 19.07 | 19.22 | 6,429,507 | -1.37(-6.63%) |
Apr 17, 2009 | 20.57 | 21.33 | 20.15 | 20.58 | 4,549,482 | -0.18(-0.87%) |
Apr 16, 2009 | 20.78 | 21.58 | 19.85 | 20.76 | 6,417,493 | -0.05(-0.22%) |
Apr 15, 2009 | 19.92 | 20.98 | 19.48 | 20.81 | 9,451,229 | +0.59(+2.93%) |
Apr 14, 2009 | 21.48 | 21.52 | 20.05 | 20.22 | 6,966,715 | -1.96(-8.83%) |
Apr 13, 2009 | 21.40 | 22.48 | 20.90 | 22.17 | 3,179,029 | +0.27(+1.24%) |
Apr 09, 2009 | 19.80 | 21.98 | 19.80 | 21.90 | 4,875,836 | +2.35(+12.03%) |
Apr 08, 2009 | 19.42 | 19.86 | 19.18 | 19.55 | 3,846,457 | +0.45(+2.36%) |
Apr 07, 2009 | 20.23 | 20.53 | 19.08 | 19.10 | 3,349,645 | -1.78(-8.51%) |
Apr 06, 2009 | 21.77 | 21.77 | 20.26 | 20.88 | 5,013,627 | -0.90(-4.15%) |
Apr 03, 2009 | 19.95 | 21.85 | 19.66 | 21.78 | 5,467,695 | +1.83(+9.16%) |
Apr 02, 2009 | 19.15 | 20.22 | 18.78 | 19.95 | 5,135,811 | +1.20(+6.38%) |
Apr 01, 2009 | 18.22 | 19.09 | 18.13 | 18.75 | 2,920,607 | +0.03(+0.18%) |
Mar 31, 2009 | 18.11 | 18.91 | 17.77 | 18.72 | 4,416,003 | +0.81(+4.54%) |
Mar 30, 2009 | 18.17 | 18.43 | 17.86 | 17.91 | 3,506,126 | -1.20(-6.26%) |
Mar 26, 2009 | 18.96 | 19.22 | 17.76 | 19.10 | 3,996,969 | +0.70(+3.80%) |
Mar 25, 2009 | 18.43 | 18.61 | 17.10 | 18.40 | 3,278,693 | +0.56(+3.13%) |
Mar 24, 2009 | 19.15 | 19.49 | 17.75 | 17.85 | 4,766,355 | -1.68(-8.58%) |
Mar 23, 2009 | 17.91 | 19.66 | 17.88 | 19.52 | 5,504,819 | +2.50(+14.68%) |
Mar 20, 2009 | 18.16 | 18.25 | 16.98 | 17.02 | 3,461,384 | -1.39(-7.55%) |
Mar 19, 2009 | 18.74 | 18.90 | 18.09 | 18.41 | 3,835,227 | -0.16(-0.87%) |
Mar 18, 2009 | 17.45 | 18.83 | 17.09 | 18.57 | 4,180,887 | +0.73(+4.11%) |
Mar 17, 2009 | 16.70 | 17.86 | 16.50 | 17.84 | 3,530,399 | +1.13(+6.75%) |
Mar 16, 2009 | 18.45 | 18.48 | 16.61 | 16.71 | 3,131,655 | -1.61(-8.78%) |
Mar 13, 2009 | 18.65 | 18.67 | 17.76 | 18.32 | 0 | -0.08(-0.43%) |
Mar 12, 2009 | 17.64 | 18.56 | 16.90 | 18.40 | 4,988,261 | +0.66(+3.72%) |
Mar 11, 2009 | 17.76 | 18.39 | 17.43 | 17.74 | 5,466,403 | +0.12(+0.67%) |
Mar 10, 2009 | 16.12 | 17.76 | 15.80 | 17.62 | 5,784,219 | +2.00(+12.83%) |
Mar 09, 2009 | 14.70 | 15.66 | 14.34 | 15.62 | 3,433,359 | +0.76(+5.13%) |
Mar 06, 2009 | 15.49 | 15.49 | 14.08 | 14.86 | 0 | -0.17(-1.13%) |
Mar 05, 2009 | 15.61 | 15.67 | 14.85 | 15.02 | 4,566,837 | -0.76(-4.79%) |
Mar 04, 2009 | 16.19 | 16.80 | 15.32 | 15.78 | 3,322,298 | +0.57(+3.75%) |
Mar 02, 2009 | 16.59 | 16.69 | 14.99 | 15.21 | 3,960,939 | -1.65(-9.80%) |
Feb 27, 2009 | 16.81 | 17.24 | 16.14 | 16.86 | 0 | +0.66(+4.07%) |
Feb 26, 2009 | 16.99 | 17.48 | 16.10 | 16.20 | 4,199,116 | -0.12(-0.73%) |
Feb 25, 2009 | 16.13 | 16.90 | 15.50 | 16.32 | 3,344,790 | -0.05(-0.31%) |
Feb 24, 2009 | 15.47 | 16.45 | 15.33 | 16.37 | 4,940,904 | +0.89(+5.76%) |
Feb 23, 2009 | 17.17 | 17.17 | 15.36 | 15.48 | 3,946,747 | -1.42(-8.38%) |
Feb 20, 2009 | 14.92 | 16.97 | 14.54 | 16.90 | 6,189,052 | +1.72(+11.34%) |
Feb 19, 2009 | 16.42 | 16.44 | 14.99 | 15.18 | 3,526,181 | -0.93(-5.78%) |
Feb 18, 2009 | 16.11 | 16.58 | 15.46 | 16.11 | 4,406,969 | +0.03(+0.21%) |
Feb 17, 2009 | 16.93 | 17.46 | 15.98 | 16.07 | 4,769,657 | -1.39(-7.95%) |
Feb 13, 2009 | 18.21 | 18.39 | 17.38 | 17.46 | 3,145,207 | -0.94(-5.09%) |
Feb 12, 2009 | 18.23 | 18.62 | 17.33 | 18.40 | 3,626,823 | -0.36(-1.90%) |
Feb 11, 2009 | 18.86 | 18.99 | 18.02 | 18.75 | 4,842,392 | +0.21(+1.13%) |
Feb 10, 2009 | 19.16 | 19.57 | 18.50 | 18.55 | 5,891,430 | -1.42(-7.12%) |
Feb 09, 2009 | 19.81 | 20.14 | 19.44 | 19.97 | 2,835,181 | +0.18(+0.91%) |
Feb 06, 2009 | 18.70 | 19.86 | 18.62 | 19.79 | 3,154,644 | +1.13(+6.05%) |
Feb 05, 2009 | 18.62 | 19.13 | 17.79 | 18.66 | 2,848,570 | -0.05(-0.27%) |
Feb 04, 2009 | 18.96 | 19.73 | 18.62 | 18.71 | 3,225,394 | -0.35(-1.84%) |
Feb 03, 2009 | 18.71 | 19.22 | 18.39 | 19.06 | 3,082,944 | +0.43(+2.33%) |
Feb 02, 2009 | 17.48 | 18.74 | 17.17 | 18.62 | 2,210,360 | +0.63(+3.48%) |
Jan 30, 2009 | 19.21 | 19.67 | 17.57 | 18.00 | 0 | -0.97(-5.12%) |
Jan 29, 2009 | 19.34 | 19.92 | 18.88 | 18.97 | 4,478,223 | -0.84(-4.22%) |
Jan 28, 2009 | 18.91 | 19.92 | 18.42 | 19.80 | 3,597,697 | +1.44(+7.83%) |
Jan 27, 2009 | 18.26 | 18.61 | 17.91 | 18.36 | 2,044,612 | +0.11(+0.59%) |
Jan 26, 2009 | 17.63 | 18.49 | 17.38 | 18.26 | 2,600,530 | +0.51(+2.89%) |
Jan 23, 2009 | 16.68 | 17.84 | 16.34 | 17.74 | 2,348,411 | +0.63(+3.66%) |
Jan 22, 2009 | 16.98 | 17.94 | 16.79 | 17.12 | 2,701,862 | -0.63(-3.56%) |
Jan 21, 2009 | 16.37 | 17.86 | 16.13 | 17.75 | 5,026,142 | +1.51(+9.27%) |
Jan 20, 2009 | 17.97 | 17.97 | 16.03 | 16.24 | 3,476,629 | -2.01(-11.03%) |
Jan 16, 2009 | 17.26 | 18.34 | 17.02 | 18.26 | 2,765,157 | +1.38(+8.19%) |
Jan 15, 2009 | 16.88 | 17.26 | 16.07 | 16.88 | 3,890,311 | -0.11(-0.66%) |
Jan 14, 2009 | 16.92 | 17.39 | 16.78 | 16.99 | 2,712,872 | -0.49(-2.78%) |
Jan 13, 2009 | 16.71 | 17.56 | 16.55 | 17.47 | 2,215,904 | +0.74(+4.42%) |
Jan 12, 2009 | 17.61 | 17.87 | 16.49 | 16.73 | 2,399,868 | -0.92(-5.21%) |
Jan 09, 2009 | 17.98 | 18.47 | 17.55 | 17.65 | 2,973,159 | -0.34(-1.88%) |
Jan 08, 2009 | 17.87 | 18.16 | 17.37 | 17.99 | 2,000,080 | +0.16(+0.89%) |
Jan 07, 2009 | 17.66 | 18.36 | 17.60 | 17.83 | 3,064,349 | -0.19(-1.06%) |
Jan 06, 2009 | 16.92 | 18.13 | 16.82 | 18.03 | 3,400,416 | +0.87(+5.10%) |
Jan 05, 2009 | 17.75 | 17.94 | 17.04 | 17.15 | 2,255,000 | -0.55(-3.12%) |
Jan 02, 2009 | 18.73 | 18.82 | 17.65 | 17.70 | 0 | -0.83(-4.48%) |