Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.97 | 28.56 | 28.56 | 28.56 | 319,585 | -0.31(-1.09%) |
Dec 30, 2009 | 28.84 | 29.00 | 28.62 | 28.87 | 308,781 | +0.03(+0.09%) |
Dec 29, 2009 | 29.04 | 29.04 | 28.80 | 28.84 | 279,928 | -0.28(-0.96%) |
Dec 28, 2009 | 29.12 | 29.49 | 29.04 | 29.12 | 532,412 | +0.03(+0.09%) |
Dec 24, 2009 | 28.94 | 29.21 | 28.94 | 29.10 | 111,597 | +0.25(+0.87%) |
Dec 23, 2009 | 28.83 | 29.07 | 28.75 | 28.84 | 401,505 | +0.04(+0.16%) |
Dec 22, 2009 | 28.83 | 28.86 | 28.40 | 28.80 | 616,061 | +0.15(+0.53%) |
Dec 21, 2009 | 29.18 | 29.19 | 28.58 | 28.65 | 615,398 | -0.47(-1.60%) |
Dec 18, 2009 | 29.66 | 29.91 | 28.23 | 29.11 | 2,361,676 | -0.23(-0.80%) |
Dec 17, 2009 | 28.37 | 29.64 | 28.34 | 29.35 | 1,149,355 | -0.51(-1.71%) |
Dec 16, 2009 | 29.72 | 30.11 | 29.70 | 29.86 | 614,941 | +0.14(+0.48%) |
Dec 15, 2009 | 30.03 | 30.03 | 29.63 | 29.72 | 901,171 | -0.47(-1.55%) |
Dec 14, 2009 | 30.17 | 30.22 | 29.89 | 30.18 | 866,792 | +0.56(+1.88%) |
Dec 11, 2009 | 29.41 | 29.64 | 29.13 | 29.63 | 890,643 | +0.43(+1.48%) |
Dec 10, 2009 | 28.99 | 29.20 | 28.67 | 29.20 | 1,140,193 | +0.23(+0.81%) |
Dec 09, 2009 | 28.84 | 29.08 | 28.22 | 28.96 | 446,443 | +0.17(+0.59%) |
Dec 08, 2009 | 28.59 | 28.98 | 28.23 | 28.79 | 429,854 | +0.23(+0.82%) |
Dec 07, 2009 | 29.01 | 29.02 | 28.26 | 28.56 | 637,981 | -0.43(-1.49%) |
Dec 04, 2009 | 29.27 | 29.43 | 28.57 | 28.99 | 1,057,100 | +0.17(+0.59%) |
Dec 03, 2009 | 28.99 | 29.05 | 28.55 | 28.82 | 776,357 | -0.04(-0.16%) |
Dec 02, 2009 | 28.01 | 28.91 | 27.99 | 28.86 | 591,171 | +0.75(+2.65%) |
Dec 01, 2009 | 27.54 | 28.18 | 27.42 | 28.12 | 721,013 | +0.75(+2.76%) |
Nov 30, 2009 | 27.35 | 27.40 | 26.64 | 27.36 | 677,983 | +0.24(+0.89%) |
Nov 27, 2009 | 27.04 | 27.52 | 26.82 | 27.12 | 280,638 | -0.54(-1.95%) |
Nov 25, 2009 | 27.64 | 28.14 | 27.47 | 27.66 | 443,467 | -0.06(-0.23%) |
Nov 24, 2009 | 28.10 | 28.67 | 27.60 | 27.72 | 471,304 | -0.22(-0.80%) |
Nov 23, 2009 | 27.92 | 28.19 | 27.79 | 27.95 | 770,890 | +0.22(+0.81%) |
Nov 20, 2009 | 27.76 | 27.96 | 27.54 | 27.72 | 592,428 | -0.12(-0.42%) |
Nov 19, 2009 | 28.10 | 28.10 | 27.75 | 27.84 | 688,454 | -0.52(-1.84%) |
Nov 18, 2009 | 28.67 | 28.95 | 28.19 | 28.36 | 875,814 | -0.47(-1.62%) |
Nov 17, 2009 | 28.74 | 28.92 | 28.63 | 28.83 | 563,995 | -0.05(-0.19%) |
Nov 16, 2009 | 29.06 | 29.41 | 28.79 | 28.88 | 1,239,081 | -0.06(-0.22%) |
Nov 13, 2009 | 28.78 | 29.12 | 28.62 | 28.94 | 649,375 | +0.22(+0.75%) |
Nov 12, 2009 | 29.23 | 29.43 | 28.69 | 28.73 | 632,110 | -0.59(-2.02%) |
Nov 11, 2009 | 29.42 | 29.58 | 28.84 | 29.32 | 1,011,021 | +0.22(+0.77%) |
Nov 10, 2009 | 29.99 | 30.00 | 28.67 | 29.10 | 2,360,656 | -1.08(-3.57%) |
Nov 09, 2009 | 29.37 | 30.98 | 28.95 | 30.17 | 2,764,880 | +1.23(+4.25%) |
Nov 06, 2009 | 27.88 | 29.37 | 27.85 | 28.94 | 3,720,492 | +1.18(+4.24%) |
Nov 05, 2009 | 26.32 | 27.93 | 26.22 | 27.77 | 10,067,858 | +0.59(+2.18%) |
Nov 04, 2009 | 27.44 | 27.68 | 27.10 | 27.17 | 2,141,207 | -0.14(-0.53%) |
Nov 03, 2009 | 27.02 | 27.74 | 26.74 | 27.32 | 2,692,815 | +0.22(+0.83%) |
Nov 02, 2009 | 27.17 | 27.53 | 26.95 | 27.09 | 2,333,915 | -0.21(-0.76%) |
Oct 30, 2009 | 27.46 | 27.88 | 25.74 | 27.30 | 7,582,343 | +1.05(+4.00%) |
Oct 29, 2009 | 26.14 | 26.36 | 25.74 | 26.25 | 943,807 | +0.37(+1.42%) |
Oct 28, 2009 | 26.54 | 26.57 | 25.85 | 25.88 | 1,200,692 | -0.57(-2.14%) |
Oct 27, 2009 | 25.85 | 26.88 | 25.51 | 26.45 | 1,037,082 | +0.50(+1.94%) |
Oct 26, 2009 | 25.77 | 26.64 | 25.61 | 25.94 | 1,347,128 | +0.37(+1.44%) |
Oct 23, 2009 | 25.63 | 25.75 | 25.35 | 25.58 | 609,095 | -0.01(-0.04%) |
Oct 22, 2009 | 25.24 | 25.60 | 24.58 | 25.59 | 660,830 | +0.47(+1.86%) |
Oct 21, 2009 | 25.06 | 25.54 | 24.90 | 25.12 | 647,629 | +0.18(+0.72%) |
Oct 20, 2009 | 24.92 | 25.03 | 24.62 | 24.94 | 449,605 | -0.60(-2.36%) |
Oct 19, 2009 | 25.09 | 25.82 | 24.95 | 25.54 | 641,210 | +0.37(+1.46%) |
Oct 16, 2009 | 25.23 | 25.37 | 24.62 | 25.17 | 1,214,082 | -0.27(-1.06%) |
Oct 15, 2009 | 24.89 | 25.67 | 24.73 | 25.44 | 949,602 | +0.51(+2.05%) |
Oct 14, 2009 | 23.93 | 25.01 | 23.92 | 24.93 | 1,196,951 | +1.13(+4.75%) |
Oct 13, 2009 | 23.89 | 24.04 | 23.62 | 23.80 | 471,668 | -0.04(-0.15%) |
Oct 12, 2009 | 24.01 | 24.44 | 23.66 | 23.83 | 283,986 | -0.34(-1.41%) |
Oct 09, 2009 | 23.88 | 24.34 | 23.85 | 24.18 | 371,324 | +0.40(+1.70%) |
Oct 08, 2009 | 23.48 | 23.98 | 23.47 | 23.77 | 749,906 | +0.44(+1.89%) |
Oct 07, 2009 | 23.37 | 23.64 | 22.84 | 23.33 | 1,003,925 | -0.20(-0.84%) |
Oct 06, 2009 | 24.53 | 24.66 | 23.39 | 23.53 | 2,108,908 | -0.91(-3.71%) |
Oct 05, 2009 | 24.34 | 24.56 | 24.27 | 24.44 | 954,378 | +0.09(+0.37%) |
Oct 02, 2009 | 23.62 | 24.65 | 22.94 | 24.35 | 1,713,920 | -0.03(-0.11%) |
Oct 01, 2009 | 23.93 | 25.10 | 23.44 | 24.37 | 4,409,452 | -2.23(-8.37%) |
Sep 30, 2009 | 27.37 | 27.37 | 26.47 | 26.60 | 808,786 | -0.57(-2.08%) |
Sep 29, 2009 | 26.82 | 27.32 | 26.72 | 27.17 | 495,045 | +0.54(+2.02%) |
Sep 28, 2009 | 25.61 | 26.65 | 25.35 | 26.63 | 372,944 | +1.29(+5.10%) |
Sep 25, 2009 | 25.55 | 25.66 | 25.06 | 25.33 | 593,477 | -0.47(-1.81%) |
Sep 24, 2009 | 25.86 | 26.07 | 25.61 | 25.80 | 819,433 | -0.12(-0.45%) |
Sep 23, 2009 | 25.41 | 26.31 | 25.06 | 25.92 | 1,036,048 | +0.63(+2.49%) |
Sep 22, 2009 | 24.70 | 25.70 | 24.70 | 25.29 | 725,584 | +0.70(+2.85%) |
Sep 21, 2009 | 24.20 | 24.70 | 23.80 | 24.59 | 1,076,403 | +0.35(+1.45%) |
Sep 18, 2009 | 24.53 | 24.67 | 23.92 | 24.24 | 1,550,149 | -0.28(-1.14%) |
Sep 17, 2009 | 24.81 | 25.08 | 24.52 | 24.52 | 646,168 | -0.47(-1.87%) |
Sep 16, 2009 | 25.07 | 25.26 | 24.61 | 24.98 | 1,006,612 | -0.15(-0.61%) |
Sep 15, 2009 | 25.94 | 26.20 | 24.88 | 25.14 | 736,547 | -0.95(-3.65%) |
Sep 14, 2009 | 25.91 | 26.20 | 25.80 | 26.09 | 393,704 | -0.11(-0.41%) |
Sep 11, 2009 | 26.50 | 26.55 | 26.01 | 26.20 | 319,097 | -0.12(-0.44%) |
Sep 10, 2009 | 26.64 | 26.86 | 26.16 | 26.31 | 329,640 | -0.51(-1.91%) |
Sep 09, 2009 | 26.75 | 26.82 | 26.35 | 26.82 | 440,708 | +0.14(+0.54%) |
Sep 08, 2009 | 26.27 | 26.71 | 26.04 | 26.68 | 523,269 | +0.69(+2.66%) |
Sep 04, 2009 | 25.25 | 25.99 | 25.14 | 25.99 | 266,111 | +0.54(+2.12%) |
Sep 03, 2009 | 25.30 | 25.45 | 24.67 | 25.45 | 350,622 | +0.37(+1.47%) |
Sep 02, 2009 | 25.51 | 25.63 | 24.98 | 25.08 | 651,345 | -0.59(-2.31%) |
Sep 01, 2009 | 26.20 | 26.77 | 25.64 | 25.67 | 845,351 | -0.75(-2.82%) |
Aug 31, 2009 | 26.53 | 26.53 | 25.92 | 26.42 | 1,015,235 | -0.22(-0.84%) |
Aug 28, 2009 | 27.38 | 27.38 | 26.49 | 26.64 | 923,133 | -0.33(-1.23%) |
Aug 27, 2009 | 27.48 | 27.50 | 26.92 | 26.98 | 277,206 | -0.46(-1.67%) |
Aug 26, 2009 | 26.98 | 27.48 | 26.68 | 27.43 | 555,694 | +0.39(+1.43%) |
Aug 25, 2009 | 27.13 | 27.14 | 26.65 | 27.05 | 295,948 | -0.08(-0.30%) |
Aug 24, 2009 | 26.64 | 27.27 | 26.49 | 27.13 | 836,097 | +0.57(+2.13%) |
Aug 21, 2009 | 26.51 | 26.91 | 26.34 | 26.56 | 784,483 | +0.07(+0.27%) |
Aug 20, 2009 | 26.03 | 26.61 | 26.00 | 26.49 | 590,211 | +0.48(+1.83%) |
Aug 19, 2009 | 25.83 | 26.14 | 25.59 | 26.02 | 415,758 | +0.08(+0.31%) |
Aug 18, 2009 | 25.00 | 26.12 | 25.00 | 25.94 | 528,565 | +0.79(+3.14%) |
Aug 17, 2009 | 25.68 | 25.82 | 24.89 | 25.14 | 859,187 | -0.45(-1.75%) |
Aug 14, 2009 | 25.76 | 25.96 | 25.37 | 25.59 | 1,140,716 | -0.17(-0.66%) |
Aug 13, 2009 | 26.16 | 26.16 | 25.46 | 25.76 | 708,350 | +0.05(+0.21%) |
Aug 12, 2009 | 25.51 | 26.25 | 25.46 | 25.71 | 943,908 | +0.30(+1.17%) |
Aug 11, 2009 | 25.99 | 26.29 | 25.41 | 25.41 | 676,691 | -0.52(-2.01%) |
Aug 10, 2009 | 25.78 | 26.29 | 25.47 | 25.94 | 688,248 | +0.15(+0.59%) |
Aug 07, 2009 | 25.32 | 25.85 | 24.50 | 25.78 | 556,757 | +0.92(+3.72%) |
Aug 06, 2009 | 24.44 | 24.97 | 23.97 | 24.86 | 558,021 | +0.41(+1.69%) |
Aug 05, 2009 | 25.41 | 25.41 | 24.32 | 24.44 | 498,639 | -0.75(-2.96%) |
Aug 04, 2009 | 25.32 | 25.78 | 25.04 | 25.19 | 892,684 | -0.38(-1.48%) |
Aug 03, 2009 | 25.47 | 25.73 | 25.23 | 25.57 | 584,285 | +0.47(+1.86%) |
Jul 31, 2009 | 24.24 | 25.26 | 24.00 | 25.10 | 820,289 | +0.71(+2.93%) |
Jul 30, 2009 | 24.13 | 24.76 | 23.67 | 24.39 | 697,744 | +0.69(+2.90%) |
Jul 29, 2009 | 23.65 | 23.78 | 22.95 | 23.70 | 533,047 | +0.02(+0.08%) |
Jul 28, 2009 | 23.85 | 24.02 | 23.47 | 23.68 | 455,573 | -0.13(-0.53%) |
Jul 27, 2009 | 23.66 | 23.88 | 23.56 | 23.81 | 286,190 | +0.03(+0.11%) |
Jul 24, 2009 | 23.77 | 23.85 | 23.15 | 23.78 | 238,297 | -0.02(-0.08%) |
Jul 23, 2009 | 22.72 | 23.81 | 22.52 | 23.80 | 944,594 | +1.02(+4.50%) |
Jul 22, 2009 | 22.90 | 22.94 | 22.41 | 22.77 | 759,915 | -0.36(-1.55%) |
Jul 21, 2009 | 24.12 | 24.15 | 22.99 | 23.13 | 880,536 | -0.96(-3.99%) |
Jul 20, 2009 | 24.00 | 24.52 | 23.92 | 24.09 | 762,494 | +0.11(+0.45%) |
Jul 17, 2009 | 23.56 | 24.24 | 23.21 | 23.99 | 541,217 | +0.32(+1.37%) |
Jul 16, 2009 | 23.64 | 23.80 | 23.06 | 23.66 | 810,681 | +0.06(+0.27%) |
Jul 15, 2009 | 23.18 | 23.71 | 22.89 | 23.60 | 1,421,764 | +0.64(+2.78%) |
Jul 14, 2009 | 23.16 | 23.17 | 22.78 | 22.96 | 637,281 | -0.14(-0.62%) |
Jul 13, 2009 | 22.59 | 23.11 | 22.45 | 23.11 | 784,887 | +0.63(+2.80%) |
Jul 10, 2009 | 21.74 | 22.62 | 21.73 | 22.48 | 1,300,830 | +0.39(+1.75%) |
Jul 09, 2009 | 21.98 | 22.55 | 21.80 | 22.09 | 1,010,414 | +0.36(+1.65%) |
Jul 08, 2009 | 21.82 | 22.03 | 21.51 | 21.73 | 962,413 | -0.09(-0.41%) |
Jul 07, 2009 | 22.44 | 22.63 | 21.78 | 21.82 | 918,239 | -0.46(-2.06%) |
Jul 06, 2009 | 22.06 | 22.59 | 21.77 | 22.28 | 1,171,453 | +0.06(+0.28%) |
Jul 02, 2009 | 22.13 | 22.56 | 21.36 | 22.22 | 1,603,919 | +0.60(+2.78%) |
Jul 01, 2009 | 22.00 | 22.23 | 21.55 | 21.62 | 1,893,216 | -0.33(-1.51%) |
Jun 30, 2009 | 21.89 | 22.17 | 21.65 | 21.95 | 1,955,285 | -0.10(-0.45%) |
Jun 29, 2009 | 22.61 | 22.62 | 21.25 | 22.05 | 1,655,959 | -0.29(-1.29%) |
Jun 26, 2009 | 22.27 | 23.03 | 21.95 | 22.33 | 4,420,387 | -0.04(-0.20%) |
Jun 25, 2009 | 22.31 | 22.43 | 22.03 | 22.38 | 1,290,270 | +0.83(+3.83%) |
Jun 24, 2009 | 21.03 | 21.74 | 20.78 | 21.55 | 1,563,868 | +0.66(+3.14%) |
Jun 23, 2009 | 20.53 | 21.09 | 20.01 | 20.90 | 1,152,996 | +0.48(+2.33%) |
Jun 22, 2009 | 21.27 | 21.30 | 20.40 | 20.42 | 1,044,339 | -0.98(-4.57%) |
Jun 19, 2009 | 21.55 | 21.55 | 21.05 | 21.40 | 993,661 | -0.15(-0.71%) |
Jun 18, 2009 | 20.89 | 21.63 | 20.74 | 21.55 | 943,354 | +0.54(+2.56%) |
Jun 17, 2009 | 20.48 | 21.25 | 20.41 | 21.01 | 1,451,133 | +0.57(+2.77%) |
Jun 16, 2009 | 21.36 | 21.61 | 19.95 | 20.45 | 3,038,346 | -0.85(-4.00%) |
Jun 15, 2009 | 21.28 | 21.49 | 20.82 | 21.30 | 1,926,441 | -0.18(-0.84%) |
Jun 12, 2009 | 21.10 | 21.68 | 21.10 | 21.48 | 1,752,959 | -0.03(-0.13%) |
Jun 11, 2009 | 20.89 | 21.55 | 20.63 | 21.51 | 1,244,563 | +0.65(+3.10%) |
Jun 10, 2009 | 20.98 | 20.98 | 20.39 | 20.86 | 1,590,345 | -0.02(-0.09%) |
Jun 09, 2009 | 20.08 | 21.10 | 20.08 | 20.88 | 2,060,862 | +0.64(+3.15%) |
Jun 08, 2009 | 20.28 | 20.39 | 20.00 | 20.24 | 700,445 | -0.36(-1.74%) |
Jun 05, 2009 | 21.29 | 21.35 | 20.32 | 20.60 | 1,908,442 | -0.75(-3.49%) |
Jun 04, 2009 | 20.48 | 22.06 | 20.32 | 21.35 | 2,957,617 | +0.94(+4.62%) |
Jun 03, 2009 | 20.79 | 20.56 | 20.13 | 20.40 | 1,329,315 | -0.39(-1.86%) |
Jun 02, 2009 | 20.20 | 20.86 | 20.05 | 20.79 | 1,610,974 | +0.61(+3.03%) |
Jun 01, 2009 | 19.28 | 20.21 | 19.17 | 20.18 | 2,140,656 | +1.08(+5.64%) |
May 29, 2009 | 18.77 | 19.21 | 18.41 | 19.10 | 1,310,998 | +0.53(+2.85%) |
May 28, 2009 | 18.78 | 18.98 | 18.39 | 18.57 | 1,164,739 | +0.15(+0.83%) |
May 27, 2009 | 19.45 | 19.65 | 18.24 | 18.42 | 2,549,541 | -1.19(-6.05%) |
May 26, 2009 | 18.59 | 19.61 | 18.41 | 19.60 | 2,126,719 | +1.01(+5.46%) |
May 22, 2009 | 18.79 | 18.97 | 18.10 | 18.59 | 1,782,959 | -0.31(-1.62%) |
May 21, 2009 | 19.08 | 19.40 | 18.74 | 18.89 | 2,110,074 | -0.23(-1.22%) |
May 20, 2009 | 19.40 | 19.71 | 18.93 | 19.13 | 3,879,238 | -0.24(-1.25%) |
May 19, 2009 | 19.22 | 19.37 | 18.14 | 19.37 | 15,949,912 | -1.72(-8.13%) |
May 18, 2009 | 21.14 | 21.39 | 20.66 | 21.09 | 986,845 | +0.34(+1.64%) |
May 15, 2009 | 20.22 | 20.96 | 20.22 | 20.74 | 886,251 | +0.40(+1.94%) |
May 14, 2009 | 19.75 | 20.44 | 19.41 | 20.35 | 628,429 | +0.64(+3.23%) |
May 13, 2009 | 20.45 | 20.88 | 19.41 | 19.71 | 898,008 | -1.19(-5.67%) |
May 12, 2009 | 21.42 | 21.42 | 20.60 | 20.90 | 705,301 | -0.29(-1.36%) |
May 11, 2009 | 21.01 | 21.62 | 20.74 | 21.18 | 734,106 | -0.04(-0.21%) |
May 08, 2009 | 20.27 | 21.23 | 20.00 | 21.23 | 743,954 | +1.26(+6.30%) |
May 07, 2009 | 20.71 | 20.75 | 19.80 | 19.97 | 725,009 | -0.45(-2.20%) |
May 06, 2009 | 20.29 | 20.70 | 20.06 | 20.42 | 894,636 | +0.19(+0.93%) |
May 05, 2009 | 19.82 | 20.33 | 19.66 | 20.23 | 617,069 | +0.21(+1.03%) |
May 04, 2009 | 19.22 | 20.08 | 19.20 | 20.03 | 789,305 | +0.45(+2.29%) |
May 01, 2009 | 19.25 | 19.67 | 18.92 | 19.58 | 714,885 | +0.73(+3.86%) |
Apr 30, 2009 | 18.72 | 19.20 | 18.35 | 18.85 | 886,853 | +0.43(+2.34%) |
Apr 29, 2009 | 17.82 | 18.51 | 17.57 | 18.42 | 696,823 | +0.84(+4.80%) |
Apr 28, 2009 | 17.79 | 17.96 | 17.55 | 17.57 | 1,040,263 | -0.51(-2.83%) |
Apr 27, 2009 | 18.18 | 18.36 | 17.97 | 18.09 | 801,953 | -0.23(-1.27%) |
Apr 24, 2009 | 18.15 | 18.66 | 17.96 | 18.32 | 926,943 | -0.02(-0.10%) |
Apr 23, 2009 | 18.68 | 18.68 | 17.42 | 18.34 | 1,159,089 | -0.89(-4.62%) |
Apr 22, 2009 | 19.05 | 19.74 | 18.72 | 19.23 | 863,394 | +0.00(+0.00%) |
Apr 21, 2009 | 17.39 | 19.27 | 17.39 | 19.23 | 1,025,840 | +1.57(+8.90%) |
Apr 20, 2009 | 18.89 | 18.89 | 17.62 | 17.66 | 822,245 | -1.29(-6.82%) |
Apr 17, 2009 | 18.80 | 19.21 | 18.77 | 18.95 | 873,334 | +0.11(+0.57%) |
Apr 16, 2009 | 18.46 | 18.84 | 18.28 | 18.84 | 778,288 | +0.42(+2.29%) |
Apr 15, 2009 | 18.14 | 18.43 | 17.52 | 18.42 | 692,549 | +0.22(+1.18%) |
Apr 14, 2009 | 18.56 | 18.90 | 18.14 | 18.20 | 1,210,456 | -0.40(-2.12%) |
Apr 13, 2009 | 18.63 | 18.71 | 18.29 | 18.60 | 860,377 | -0.20(-1.05%) |
Apr 09, 2009 | 18.14 | 18.84 | 17.97 | 18.80 | 1,665,410 | +0.88(+4.91%) |
Apr 08, 2009 | 18.03 | 18.07 | 17.57 | 17.92 | 722,290 | +0.08(+0.45%) |
Apr 07, 2009 | 18.10 | 18.63 | 17.47 | 17.84 | 1,228,432 | -0.36(-1.97%) |
Apr 06, 2009 | 17.82 | 18.28 | 17.75 | 18.19 | 967,615 | +0.27(+1.50%) |
Apr 03, 2009 | 17.81 | 17.96 | 17.05 | 17.92 | 1,066,833 | +0.71(+4.12%) |
Apr 02, 2009 | 15.45 | 18.15 | 15.45 | 17.22 | 1,422,049 | +1.95(+12.77%) |
Apr 01, 2009 | 14.84 | 15.39 | 14.62 | 15.27 | 960,919 | +0.08(+0.53%) |
Mar 31, 2009 | 15.05 | 15.22 | 14.58 | 15.19 | 841,670 | +0.46(+3.11%) |
Mar 30, 2009 | 14.99 | 15.14 | 14.69 | 14.73 | 887,227 | +0.34(+2.37%) |
Mar 26, 2009 | 14.31 | 14.58 | 14.02 | 14.39 | 735,592 | -0.03(-0.19%) |
Mar 25, 2009 | 14.30 | 14.52 | 13.90 | 14.41 | 549,565 | +0.35(+2.49%) |
Mar 24, 2009 | 14.14 | 14.67 | 13.78 | 14.06 | 580,511 | -0.46(-3.15%) |
Mar 23, 2009 | 14.26 | 14.53 | 14.25 | 14.52 | 799,513 | +0.61(+4.39%) |
Mar 20, 2009 | 14.22 | 14.24 | 13.87 | 13.91 | 764,537 | -0.40(-2.82%) |
Mar 19, 2009 | 13.74 | 14.41 | 13.66 | 14.31 | 807,719 | +0.78(+5.77%) |
Mar 18, 2009 | 13.37 | 13.60 | 13.19 | 13.53 | 856,108 | +0.19(+1.41%) |
Mar 17, 2009 | 13.23 | 13.47 | 13.04 | 13.34 | 941,984 | +0.20(+1.50%) |
Mar 16, 2009 | 13.65 | 13.67 | 13.01 | 13.15 | 767,271 | -0.28(-2.07%) |
Mar 13, 2009 | 13.55 | 13.70 | 13.17 | 13.43 | 0 | +0.06(+0.47%) |
Mar 12, 2009 | 13.22 | 13.48 | 12.73 | 13.36 | 1,477,858 | +0.07(+0.54%) |
Mar 11, 2009 | 12.98 | 13.53 | 12.67 | 13.29 | 1,803,628 | +0.52(+4.08%) |
Mar 10, 2009 | 12.04 | 12.81 | 11.90 | 12.77 | 769,049 | +0.84(+7.08%) |
Mar 09, 2009 | 12.02 | 12.13 | 11.49 | 11.93 | 818,398 | -0.13(-1.04%) |
Mar 06, 2009 | 11.70 | 12.18 | 11.32 | 12.05 | 0 | +0.04(+0.30%) |
Mar 05, 2009 | 12.37 | 12.45 | 11.77 | 12.02 | 684,581 | -0.34(-2.76%) |
Mar 04, 2009 | 12.94 | 13.06 | 12.20 | 12.36 | 1,302,402 | -0.66(-5.04%) |
Mar 02, 2009 | 13.90 | 14.08 | 13.00 | 13.01 | 770,470 | -1.14(-8.06%) |
Feb 27, 2009 | 14.20 | 14.68 | 14.05 | 14.15 | 0 | -0.31(-2.17%) |
Feb 26, 2009 | 14.17 | 14.83 | 13.78 | 14.47 | 784,019 | +0.49(+3.53%) |
Feb 25, 2009 | 15.09 | 15.15 | 13.83 | 13.97 | 953,321 | -1.15(-7.60%) |
Feb 24, 2009 | 14.66 | 15.12 | 14.35 | 15.12 | 731,156 | +0.56(+3.82%) |
Feb 23, 2009 | 14.79 | 15.07 | 14.39 | 14.57 | 685,169 | -0.37(-2.47%) |
Feb 20, 2009 | 14.18 | 15.09 | 14.18 | 14.93 | 625,287 | +0.43(+2.97%) |
Feb 19, 2009 | 14.50 | 14.90 | 14.40 | 14.50 | 450,952 | -0.10(-0.68%) |
Feb 18, 2009 | 14.93 | 15.13 | 14.44 | 14.60 | 624,397 | -0.39(-2.58%) |
Feb 17, 2009 | 15.90 | 15.90 | 14.62 | 14.99 | 1,056,427 | -1.14(-7.07%) |
Feb 13, 2009 | 15.99 | 16.80 | 15.99 | 16.13 | 628,925 | +0.24(+1.53%) |
Feb 12, 2009 | 15.50 | 16.04 | 15.27 | 15.89 | 415,293 | +0.38(+2.43%) |
Feb 11, 2009 | 15.46 | 15.65 | 15.27 | 15.51 | 423,960 | +0.24(+1.59%) |
Feb 10, 2009 | 15.59 | 16.08 | 15.27 | 15.27 | 664,660 | -0.36(-2.30%) |
Feb 09, 2009 | 15.54 | 16.08 | 15.36 | 15.63 | 939,299 | +0.27(+1.75%) |
Feb 06, 2009 | 16.25 | 16.69 | 14.44 | 15.36 | 3,669,835 | -0.98(-5.99%) |
Feb 05, 2009 | 15.33 | 16.35 | 15.27 | 16.34 | 438,122 | +0.84(+5.39%) |
Feb 04, 2009 | 15.89 | 15.94 | 15.37 | 15.50 | 349,513 | -0.28(-1.76%) |
Feb 03, 2009 | 16.33 | 16.34 | 15.51 | 15.78 | 706,512 | -0.55(-3.36%) |
Feb 02, 2009 | 15.67 | 16.37 | 15.14 | 16.33 | 303,019 | +0.74(+4.72%) |
Jan 30, 2009 | 15.63 | 15.97 | 15.32 | 15.59 | 0 | -0.12(-0.74%) |
Jan 29, 2009 | 16.34 | 16.51 | 15.67 | 15.71 | 497,559 | -0.85(-5.15%) |
Jan 28, 2009 | 15.80 | 16.57 | 15.54 | 16.56 | 486,024 | +1.10(+7.08%) |
Jan 27, 2009 | 15.35 | 15.70 | 15.10 | 15.46 | 464,828 | -0.01(-0.06%) |
Jan 26, 2009 | 15.24 | 15.86 | 15.03 | 15.47 | 293,379 | +0.43(+2.87%) |
Jan 23, 2009 | 14.80 | 15.11 | 14.58 | 15.04 | 393,085 | -0.02(-0.12%) |
Jan 22, 2009 | 15.30 | 15.72 | 14.90 | 15.06 | 438,521 | -0.82(-5.15%) |
Jan 21, 2009 | 14.76 | 15.90 | 14.54 | 15.88 | 872,777 | +1.21(+8.27%) |
Jan 20, 2009 | 15.10 | 15.48 | 14.60 | 14.66 | 865,802 | -0.58(-3.83%) |
Jan 16, 2009 | 15.19 | 15.44 | 14.75 | 15.25 | 581,632 | +0.22(+1.43%) |
Jan 15, 2009 | 14.58 | 15.31 | 14.42 | 15.03 | 638,701 | +0.49(+3.40%) |
Jan 14, 2009 | 14.56 | 14.92 | 14.31 | 14.54 | 955,527 | -0.02(-0.12%) |
Jan 13, 2009 | 13.61 | 14.91 | 13.61 | 14.56 | 1,317,402 | +0.53(+3.78%) |
Jan 12, 2009 | 14.30 | 14.68 | 13.87 | 14.03 | 874,336 | -0.90(-6.02%) |
Jan 09, 2009 | 15.63 | 16.51 | 13.87 | 14.93 | 2,628,224 | -1.63(-9.82%) |
Jan 08, 2009 | 15.75 | 16.80 | 15.44 | 16.55 | 1,306,183 | +0.84(+5.31%) |
Jan 07, 2009 | 15.32 | 15.77 | 14.95 | 15.72 | 912,549 | +0.04(+0.23%) |
Jan 06, 2009 | 15.25 | 15.72 | 14.84 | 15.68 | 551,565 | +0.75(+5.05%) |
Jan 05, 2009 | 16.61 | 16.61 | 14.91 | 14.93 | 598,605 | -1.82(-10.88%) |
Jan 02, 2009 | 16.09 | 16.89 | 15.66 | 16.75 | 0 | +0.80(+5.01%) |