Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.94 | 25.76 | 25.76 | 25.76 | 984,803 | -0.06(-0.25%) |
Dec 30, 2009 | 25.55 | 25.97 | 25.41 | 25.82 | 1,154,393 | +0.11(+0.43%) |
Dec 29, 2009 | 25.93 | 26.09 | 25.67 | 25.71 | 1,021,079 | -0.18(-0.71%) |
Dec 28, 2009 | 26.17 | 26.27 | 25.80 | 25.89 | 851,420 | -0.21(-0.79%) |
Dec 24, 2009 | 26.03 | 26.27 | 25.98 | 26.10 | 444,876 | +0.09(+0.34%) |
Dec 23, 2009 | 26.13 | 26.22 | 25.77 | 26.01 | 1,225,209 | -0.10(-0.37%) |
Dec 22, 2009 | 25.38 | 26.13 | 25.35 | 26.11 | 1,343,021 | +0.78(+3.08%) |
Dec 21, 2009 | 24.91 | 25.33 | 24.71 | 25.33 | 903,894 | +0.61(+2.48%) |
Dec 18, 2009 | 24.58 | 24.72 | 24.08 | 24.72 | 1,686,034 | +0.53(+2.21%) |
Dec 17, 2009 | 24.21 | 24.45 | 23.93 | 24.18 | 1,061,979 | -0.21(-0.88%) |
Dec 16, 2009 | 23.86 | 24.64 | 23.86 | 24.40 | 1,031,074 | +0.46(+1.93%) |
Dec 15, 2009 | 23.74 | 24.23 | 23.67 | 23.93 | 1,220,989 | +0.04(+0.17%) |
Dec 14, 2009 | 23.85 | 23.93 | 23.70 | 23.90 | 1,427,173 | +0.14(+0.60%) |
Dec 11, 2009 | 24.22 | 24.37 | 23.66 | 23.75 | 1,751,035 | -0.29(-1.23%) |
Dec 10, 2009 | 24.52 | 24.87 | 23.98 | 24.05 | 1,177,460 | -0.36(-1.47%) |
Dec 09, 2009 | 24.82 | 24.88 | 23.97 | 24.40 | 1,671,527 | -0.25(-1.00%) |
Dec 08, 2009 | 24.64 | 25.26 | 24.20 | 24.65 | 3,155,015 | -0.33(-1.34%) |
Dec 07, 2009 | 25.53 | 25.77 | 24.85 | 24.99 | 2,354,783 | -0.65(-2.52%) |
Dec 04, 2009 | 25.89 | 26.36 | 25.48 | 25.63 | 2,146,229 | -0.09(-0.34%) |
Dec 03, 2009 | 25.73 | 26.00 | 25.62 | 25.72 | 2,482,166 | -0.02(-0.06%) |
Dec 02, 2009 | 25.52 | 25.77 | 25.18 | 25.73 | 3,189,942 | +0.32(+1.25%) |
Dec 01, 2009 | 24.42 | 25.68 | 24.42 | 25.42 | 3,333,202 | +1.27(+5.28%) |
Nov 30, 2009 | 24.05 | 24.36 | 23.67 | 24.14 | 1,827,368 | +0.13(+0.53%) |
Nov 27, 2009 | 23.78 | 24.54 | 23.60 | 24.01 | 1,104,134 | -0.53(-2.17%) |
Nov 25, 2009 | 23.38 | 24.56 | 23.15 | 24.55 | 2,118,265 | +1.18(+5.04%) |
Nov 24, 2009 | 23.31 | 23.54 | 23.24 | 23.37 | 1,627,979 | +0.00(+0.00%) |
Nov 23, 2009 | 23.60 | 23.92 | 23.21 | 23.37 | 2,553,926 | +0.27(+1.17%) |
Nov 20, 2009 | 23.46 | 23.55 | 22.76 | 23.10 | 1,532,723 | -0.46(-1.96%) |
Nov 19, 2009 | 24.11 | 24.21 | 23.44 | 23.56 | 2,029,657 | -0.81(-3.33%) |
Nov 18, 2009 | 23.48 | 24.65 | 23.47 | 24.37 | 3,318,343 | +1.00(+4.26%) |
Nov 17, 2009 | 23.23 | 23.44 | 23.10 | 23.38 | 1,048,020 | -0.06(-0.27%) |
Nov 16, 2009 | 23.46 | 23.84 | 23.29 | 23.44 | 1,272,644 | +0.27(+1.17%) |
Nov 13, 2009 | 23.16 | 23.45 | 22.95 | 23.17 | 1,259,400 | +0.05(+0.21%) |
Nov 12, 2009 | 23.62 | 23.82 | 23.08 | 23.12 | 859,129 | -0.49(-2.06%) |
Nov 11, 2009 | 23.40 | 23.88 | 23.40 | 23.61 | 952,987 | +0.22(+0.95%) |
Nov 10, 2009 | 23.70 | 24.09 | 23.30 | 23.39 | 1,387,093 | -0.51(-2.13%) |
Nov 09, 2009 | 23.38 | 23.97 | 23.38 | 23.90 | 1,036,204 | +0.79(+3.41%) |
Nov 06, 2009 | 23.41 | 23.66 | 22.95 | 23.11 | 893,531 | -0.05(-0.21%) |
Nov 05, 2009 | 22.72 | 23.58 | 22.58 | 23.15 | 1,142,553 | +0.50(+2.22%) |
Nov 04, 2009 | 23.19 | 23.44 | 22.56 | 22.65 | 1,579,063 | -0.33(-1.42%) |
Nov 03, 2009 | 22.50 | 22.99 | 22.17 | 22.98 | 1,541,280 | +0.31(+1.37%) |
Nov 02, 2009 | 22.46 | 22.89 | 22.12 | 22.67 | 2,060,974 | +0.28(+1.25%) |
Oct 30, 2009 | 23.05 | 23.25 | 22.06 | 22.39 | 1,684,298 | -0.75(-3.24%) |
Oct 29, 2009 | 22.41 | 23.24 | 22.35 | 23.14 | 1,657,262 | +1.01(+4.57%) |
Oct 28, 2009 | 22.70 | 23.01 | 22.10 | 22.13 | 1,856,586 | -0.77(-3.37%) |
Oct 27, 2009 | 24.50 | 24.50 | 22.68 | 22.90 | 1,664,353 | +0.08(+0.35%) |
Oct 26, 2009 | 23.54 | 24.17 | 22.69 | 22.82 | 2,295,646 | -0.71(-3.01%) |
Oct 23, 2009 | 23.44 | 23.53 | 23.23 | 23.53 | 1,731,025 | -0.02(-0.07%) |
Oct 22, 2009 | 23.35 | 23.54 | 22.86 | 23.54 | 2,225,601 | +0.08(+0.34%) |
Oct 21, 2009 | 22.63 | 24.52 | 22.52 | 23.46 | 4,036,404 | +0.61(+2.65%) |
Oct 20, 2009 | 22.76 | 22.95 | 22.73 | 22.86 | 3,632,889 | +0.24(+1.06%) |
Oct 19, 2009 | 21.35 | 22.68 | 21.23 | 22.62 | 2,419,820 | +1.38(+6.49%) |
Oct 16, 2009 | 21.25 | 21.37 | 20.96 | 21.24 | 1,478,525 | -0.20(-0.93%) |
Oct 15, 2009 | 21.16 | 21.63 | 21.16 | 21.44 | 2,597,519 | -0.01(-0.04%) |
Oct 14, 2009 | 21.11 | 21.50 | 21.08 | 21.45 | 2,694,527 | -0.03(-0.15%) |
Oct 13, 2009 | 21.41 | 21.61 | 21.12 | 21.48 | 1,714,209 | +0.04(+0.19%) |
Oct 12, 2009 | 21.78 | 22.09 | 21.16 | 21.44 | 1,546,241 | -0.35(-1.61%) |
Oct 09, 2009 | 21.55 | 21.83 | 20.99 | 21.79 | 2,600,738 | +0.25(+1.15%) |
Oct 08, 2009 | 21.47 | 21.80 | 21.23 | 21.55 | 2,552,971 | +0.29(+1.35%) |
Oct 07, 2009 | 21.90 | 21.90 | 20.97 | 21.26 | 3,008,196 | -0.66(-3.02%) |
Oct 06, 2009 | 21.70 | 22.57 | 21.70 | 21.92 | 1,802,497 | +0.40(+1.85%) |
Oct 05, 2009 | 21.36 | 21.69 | 21.30 | 21.52 | 1,809,829 | +0.38(+1.81%) |
Oct 02, 2009 | 20.76 | 21.38 | 20.53 | 21.14 | 2,476,117 | +0.31(+1.49%) |
Oct 01, 2009 | 21.81 | 21.98 | 20.76 | 20.83 | 2,614,624 | -1.18(-5.36%) |
Sep 30, 2009 | 22.18 | 22.60 | 21.51 | 22.01 | 1,803,499 | +0.05(+0.22%) |
Sep 29, 2009 | 22.07 | 22.35 | 21.70 | 21.96 | 2,325,994 | +0.11(+0.51%) |
Sep 28, 2009 | 21.99 | 22.21 | 21.59 | 21.85 | 911,537 | +0.14(+0.62%) |
Sep 25, 2009 | 21.74 | 21.82 | 21.31 | 21.71 | 1,721,939 | -0.01(-0.04%) |
Sep 24, 2009 | 22.33 | 22.45 | 21.35 | 21.72 | 2,399,195 | -0.50(-2.26%) |
Sep 23, 2009 | 22.49 | 22.88 | 22.16 | 22.22 | 2,511,232 | -0.26(-1.17%) |
Sep 22, 2009 | 22.79 | 23.10 | 22.43 | 22.49 | 2,485,119 | -0.16(-0.70%) |
Sep 21, 2009 | 22.86 | 22.99 | 22.51 | 22.64 | 2,434,048 | -0.46(-2.00%) |
Sep 18, 2009 | 24.13 | 24.26 | 22.60 | 23.11 | 3,571,426 | -0.94(-3.91%) |
Sep 17, 2009 | 23.24 | 24.37 | 22.86 | 24.05 | 4,215,838 | +1.10(+4.79%) |
Sep 16, 2009 | 24.33 | 24.37 | 22.24 | 22.95 | 10,917,658 | -2.99(-11.52%) |
Sep 15, 2009 | 25.78 | 26.20 | 25.52 | 25.93 | 873,638 | +0.09(+0.34%) |
Sep 14, 2009 | 25.02 | 25.89 | 24.86 | 25.85 | 933,978 | +0.65(+2.59%) |
Sep 11, 2009 | 24.68 | 25.46 | 24.68 | 25.19 | 910,804 | +0.53(+2.13%) |
Sep 10, 2009 | 24.50 | 24.90 | 24.16 | 24.67 | 1,174,900 | +0.09(+0.36%) |
Sep 09, 2009 | 23.86 | 24.77 | 23.82 | 24.58 | 645,705 | +0.65(+2.73%) |
Sep 08, 2009 | 24.03 | 24.21 | 23.70 | 23.93 | 1,068,907 | +0.29(+1.25%) |
Sep 04, 2009 | 23.66 | 23.74 | 23.27 | 23.63 | 882,854 | +0.14(+0.61%) |
Sep 03, 2009 | 23.42 | 23.64 | 22.88 | 23.49 | 1,015,156 | +0.34(+1.48%) |
Sep 02, 2009 | 24.20 | 24.32 | 22.49 | 23.15 | 3,634,754 | -1.04(-4.31%) |
Sep 01, 2009 | 24.64 | 25.36 | 24.06 | 24.19 | 1,059,550 | -0.69(-2.79%) |
Aug 31, 2009 | 24.56 | 24.90 | 24.33 | 24.88 | 1,033,008 | -0.25(-1.01%) |
Aug 28, 2009 | 26.09 | 26.17 | 24.99 | 25.14 | 1,027,251 | -0.65(-2.53%) |
Aug 27, 2009 | 25.33 | 25.91 | 24.77 | 25.79 | 1,114,908 | +0.44(+1.73%) |
Aug 26, 2009 | 25.40 | 25.49 | 24.89 | 25.35 | 1,326,503 | -0.29(-1.15%) |
Aug 25, 2009 | 25.14 | 25.85 | 24.87 | 25.65 | 1,104,209 | +0.73(+2.94%) |
Aug 24, 2009 | 25.28 | 25.50 | 24.80 | 24.91 | 606,864 | -0.21(-0.82%) |
Aug 21, 2009 | 24.53 | 25.19 | 24.33 | 25.12 | 1,328,650 | +0.76(+3.11%) |
Aug 20, 2009 | 23.93 | 24.48 | 23.82 | 24.37 | 737,048 | +0.45(+1.87%) |
Aug 19, 2009 | 24.09 | 24.26 | 23.52 | 23.92 | 1,238,177 | -0.41(-1.70%) |
Aug 18, 2009 | 23.74 | 24.37 | 23.74 | 24.33 | 1,384,650 | +0.95(+4.06%) |
Aug 17, 2009 | 24.01 | 24.01 | 23.19 | 23.38 | 1,594,027 | -1.04(-4.25%) |
Aug 14, 2009 | 25.16 | 25.27 | 24.03 | 24.42 | 2,701,803 | -0.65(-2.60%) |
Aug 13, 2009 | 25.42 | 25.66 | 24.69 | 25.07 | 2,606,225 | -0.35(-1.38%) |
Aug 12, 2009 | 25.30 | 25.81 | 25.21 | 25.42 | 2,104,636 | -0.10(-0.37%) |
Aug 11, 2009 | 26.16 | 26.16 | 25.46 | 25.52 | 1,096,478 | -0.65(-2.50%) |
Aug 10, 2009 | 26.56 | 26.62 | 25.97 | 26.17 | 1,523,017 | -0.51(-1.91%) |
Aug 07, 2009 | 26.33 | 26.95 | 26.32 | 26.68 | 1,274,376 | +0.55(+2.11%) |
Aug 06, 2009 | 26.10 | 26.70 | 25.97 | 26.13 | 1,708,269 | +0.25(+0.95%) |
Aug 05, 2009 | 26.66 | 26.69 | 25.64 | 25.89 | 1,193,877 | -0.65(-2.43%) |
Aug 04, 2009 | 26.09 | 26.67 | 26.09 | 26.53 | 2,059,470 | +0.43(+1.65%) |
Aug 03, 2009 | 25.54 | 26.43 | 25.28 | 26.10 | 1,865,737 | +1.04(+4.16%) |
Jul 31, 2009 | 24.53 | 25.37 | 24.35 | 25.06 | 1,343,030 | +0.33(+1.35%) |
Jul 30, 2009 | 24.78 | 25.61 | 24.67 | 24.72 | 1,216,686 | -0.07(-0.29%) |
Jul 29, 2009 | 24.60 | 25.12 | 24.25 | 24.80 | 1,576,919 | -0.17(-0.67%) |
Jul 28, 2009 | 24.68 | 25.25 | 24.43 | 24.96 | 1,286,242 | -0.05(-0.19%) |
Jul 27, 2009 | 25.19 | 25.19 | 24.69 | 25.01 | 1,528,663 | -0.15(-0.60%) |
Jul 24, 2009 | 24.03 | 25.19 | 23.74 | 25.16 | 188 | +0.64(+2.60%) |
Jul 23, 2009 | 22.85 | 24.62 | 22.56 | 24.52 | 1,578,742 | +1.63(+7.13%) |
Jul 22, 2009 | 23.27 | 23.56 | 22.60 | 22.89 | 1,665,070 | -0.68(-2.87%) |
Jul 21, 2009 | 24.21 | 25.07 | 23.25 | 23.57 | 1,659,032 | -0.22(-0.94%) |
Jul 20, 2009 | 23.54 | 24.21 | 23.26 | 23.79 | 1,327,776 | +0.51(+2.19%) |
Jul 17, 2009 | 23.64 | 23.85 | 23.15 | 23.28 | 1,206,717 | -0.10(-0.44%) |
Jul 16, 2009 | 22.12 | 23.60 | 22.12 | 23.39 | 2,123,627 | +1.18(+5.31%) |
Jul 15, 2009 | 21.49 | 22.26 | 21.36 | 22.21 | 1,333,183 | +1.03(+4.85%) |
Jul 14, 2009 | 20.87 | 21.22 | 20.54 | 21.18 | 971,496 | +0.30(+1.45%) |
Jul 13, 2009 | 20.29 | 20.92 | 20.22 | 20.88 | 1,637,561 | +0.92(+4.59%) |
Jul 10, 2009 | 20.43 | 20.53 | 19.87 | 19.96 | 1,569,841 | -0.72(-3.47%) |
Jul 09, 2009 | 20.41 | 21.00 | 20.37 | 20.68 | 1,348,266 | +0.25(+1.21%) |
Jul 08, 2009 | 20.45 | 20.80 | 20.02 | 20.43 | 1,763,193 | +0.08(+0.39%) |
Jul 07, 2009 | 21.78 | 21.78 | 20.34 | 20.35 | 1,806,717 | -1.49(-6.82%) |
Jul 06, 2009 | 21.98 | 22.40 | 21.42 | 21.84 | 1,063,364 | -0.49(-2.18%) |
Jul 02, 2009 | 22.76 | 22.92 | 22.33 | 22.33 | 816,308 | -1.00(-4.30%) |
Jul 01, 2009 | 23.24 | 23.99 | 23.24 | 23.33 | 960,202 | +0.18(+0.76%) |
Jun 30, 2009 | 23.66 | 23.98 | 22.80 | 23.15 | 2,262,401 | -0.95(-3.93%) |
Jun 29, 2009 | 23.70 | 24.33 | 23.64 | 24.10 | 925,140 | +0.49(+2.06%) |
Jun 26, 2009 | 23.42 | 23.94 | 23.36 | 23.62 | 2,642,536 | -0.04(-0.17%) |
Jun 25, 2009 | 23.23 | 23.73 | 23.16 | 23.66 | 1,336,988 | +1.13(+5.02%) |
Jun 24, 2009 | 21.90 | 22.85 | 21.67 | 22.53 | 1,901,846 | +1.27(+5.96%) |
Jun 23, 2009 | 21.02 | 21.46 | 20.56 | 21.26 | 1,660,814 | +0.27(+1.29%) |
Jun 22, 2009 | 21.90 | 22.45 | 20.96 | 20.99 | 1,509,942 | -1.22(-5.49%) |
Jun 19, 2009 | 21.96 | 22.76 | 21.95 | 22.21 | 1,486,600 | +0.26(+1.20%) |
Jun 18, 2009 | 21.67 | 22.21 | 21.03 | 21.94 | 1,978,133 | +0.23(+1.06%) |
Jun 17, 2009 | 21.41 | 21.85 | 20.63 | 21.71 | 2,373,894 | +0.22(+1.04%) |
Jun 16, 2009 | 22.79 | 23.09 | 21.39 | 21.49 | 4,781,276 | -1.00(-4.43%) |
Jun 15, 2009 | 23.50 | 23.50 | 22.02 | 22.49 | 1,811,775 | -0.13(-0.56%) |
Jun 12, 2009 | 22.87 | 22.88 | 22.17 | 22.61 | 856,801 | -0.25(-1.11%) |
Jun 11, 2009 | 22.99 | 23.38 | 22.70 | 22.87 | 1,098,446 | -0.05(-0.21%) |
Jun 10, 2009 | 23.93 | 23.96 | 22.55 | 22.92 | 1,718,786 | -0.35(-1.51%) |
Jun 09, 2009 | 23.18 | 23.45 | 22.68 | 23.27 | 971,866 | +0.32(+1.39%) |
Jun 08, 2009 | 22.57 | 23.14 | 22.45 | 22.95 | 958,110 | -0.53(-2.27%) |
Jun 05, 2009 | 24.90 | 24.90 | 23.03 | 23.48 | 2,010,173 | -0.73(-3.03%) |
Jun 04, 2009 | 23.11 | 24.37 | 22.88 | 24.21 | 1,320,531 | +1.17(+5.08%) |
Jun 03, 2009 | 23.86 | 23.94 | 22.84 | 23.04 | 1,180,260 | -1.12(-4.65%) |
Jun 02, 2009 | 24.22 | 24.91 | 23.87 | 24.17 | 1,516,727 | -0.36(-1.46%) |
Jun 01, 2009 | 22.94 | 24.66 | 22.94 | 24.52 | 1,606,071 | +1.54(+6.69%) |
May 29, 2009 | 22.19 | 22.99 | 22.19 | 22.99 | 1,528,672 | +0.95(+4.30%) |
May 28, 2009 | 21.98 | 22.29 | 21.47 | 22.04 | 1,380,297 | +0.23(+1.06%) |
May 27, 2009 | 21.27 | 22.20 | 21.20 | 21.81 | 1,710,811 | +0.27(+1.26%) |
May 26, 2009 | 20.63 | 21.68 | 20.45 | 21.54 | 1,059,263 | +0.54(+2.58%) |
May 22, 2009 | 21.05 | 21.50 | 20.81 | 21.00 | 1,217,362 | +0.03(+0.15%) |
May 21, 2009 | 21.99 | 22.09 | 20.69 | 20.96 | 1,439,760 | -1.13(-5.12%) |
May 20, 2009 | 22.52 | 23.73 | 21.91 | 22.09 | 2,521,468 | -0.12(-0.54%) |
May 19, 2009 | 21.82 | 22.46 | 21.58 | 22.21 | 1,772,846 | +0.45(+2.05%) |
May 18, 2009 | 20.10 | 21.82 | 19.99 | 21.77 | 2,073,583 | +1.68(+8.37%) |
May 15, 2009 | 19.94 | 20.66 | 19.71 | 20.09 | 1,975,899 | +0.10(+0.52%) |
May 14, 2009 | 19.36 | 20.13 | 19.19 | 19.98 | 1,674,999 | +0.69(+3.59%) |
May 13, 2009 | 19.89 | 20.06 | 19.24 | 19.29 | 2,001,200 | -1.00(-4.91%) |
May 12, 2009 | 19.75 | 20.47 | 19.67 | 20.29 | 1,504,964 | +0.58(+2.95%) |
May 11, 2009 | 20.42 | 20.76 | 19.67 | 19.71 | 1,582,926 | -1.17(-5.61%) |
May 08, 2009 | 20.35 | 21.24 | 20.19 | 20.88 | 1,406,439 | +0.76(+3.79%) |
May 07, 2009 | 22.04 | 22.16 | 19.94 | 20.11 | 1,719,733 | -1.70(-7.80%) |
May 06, 2009 | 22.39 | 22.39 | 20.92 | 21.82 | 1,938,544 | +0.37(+1.75%) |
May 05, 2009 | 20.31 | 21.56 | 20.21 | 21.44 | 2,043,864 | +1.11(+5.44%) |
May 04, 2009 | 20.82 | 21.01 | 20.33 | 20.33 | 1,369,462 | +0.02(+0.08%) |
May 01, 2009 | 20.34 | 20.63 | 19.57 | 20.32 | 3,435,351 | +0.96(+4.98%) |
Apr 30, 2009 | 19.71 | 20.33 | 19.22 | 19.36 | 3,285,419 | +0.18(+0.91%) |
Apr 29, 2009 | 19.24 | 19.39 | 18.57 | 19.18 | 3,226,019 | +0.32(+1.69%) |
Apr 28, 2009 | 18.46 | 19.36 | 18.34 | 18.86 | 2,452,668 | -0.45(-2.35%) |
Apr 27, 2009 | 20.19 | 20.37 | 19.09 | 19.32 | 2,893,918 | -1.06(-5.20%) |
Apr 24, 2009 | 19.20 | 20.89 | 18.97 | 20.37 | 4,203,909 | +1.58(+8.39%) |
Apr 23, 2009 | 18.85 | 19.32 | 18.28 | 18.80 | 2,017,001 | -0.25(-1.34%) |
Apr 22, 2009 | 17.97 | 19.65 | 17.97 | 19.05 | 1,760,786 | +0.80(+4.36%) |
Apr 21, 2009 | 17.24 | 18.38 | 17.24 | 18.26 | 1,686,041 | +0.51(+2.87%) |
Apr 20, 2009 | 18.81 | 19.06 | 17.66 | 17.75 | 1,533,729 | -1.50(-7.78%) |
Apr 17, 2009 | 19.86 | 19.86 | 18.76 | 19.24 | 1,956,793 | -0.59(-2.97%) |
Apr 16, 2009 | 19.08 | 20.00 | 18.72 | 19.83 | 1,497,846 | +0.82(+4.32%) |
Apr 15, 2009 | 18.37 | 19.01 | 18.36 | 19.01 | 1,127,763 | +0.41(+2.18%) |
Apr 14, 2009 | 18.63 | 19.35 | 18.36 | 18.61 | 1,830,236 | -0.20(-1.06%) |
Apr 13, 2009 | 18.36 | 18.94 | 17.99 | 18.81 | 1,704,725 | +0.25(+1.33%) |
Apr 09, 2009 | 17.59 | 18.56 | 17.55 | 18.56 | 1,756,547 | +1.52(+8.93%) |
Apr 08, 2009 | 17.16 | 17.40 | 16.69 | 17.04 | 1,176,013 | -0.04(-0.23%) |
Apr 07, 2009 | 17.75 | 17.78 | 16.92 | 17.08 | 1,302,327 | -1.15(-6.34%) |
Apr 06, 2009 | 17.91 | 18.32 | 17.25 | 18.23 | 2,825,607 | -0.03(-0.17%) |
Apr 03, 2009 | 17.70 | 18.37 | 17.42 | 18.26 | 2,114,419 | +0.51(+2.87%) |
Apr 02, 2009 | 16.93 | 18.04 | 16.92 | 17.75 | 2,944,124 | +1.32(+8.05%) |
Apr 01, 2009 | 15.30 | 16.65 | 15.09 | 16.43 | 3,277,966 | +0.82(+5.26%) |
Mar 31, 2009 | 15.63 | 16.02 | 15.21 | 15.61 | 2,087,632 | +0.20(+1.29%) |
Mar 30, 2009 | 16.23 | 16.25 | 15.05 | 15.41 | 3,039,410 | -1.45(-8.60%) |
Mar 26, 2009 | 16.22 | 16.91 | 15.81 | 16.86 | 2,911,926 | +1.20(+7.68%) |
Mar 25, 2009 | 16.01 | 16.45 | 14.97 | 15.66 | 2,348,068 | -0.19(-1.21%) |
Mar 24, 2009 | 15.48 | 16.17 | 15.13 | 15.85 | 2,601,037 | -0.18(-1.09%) |
Mar 23, 2009 | 15.38 | 16.03 | 15.32 | 16.03 | 3,388,965 | +1.78(+12.53%) |
Mar 20, 2009 | 15.63 | 15.71 | 14.11 | 14.24 | 3,202,954 | -1.37(-8.80%) |
Mar 19, 2009 | 15.71 | 15.93 | 15.32 | 15.62 | 2,756,652 | +0.25(+1.60%) |
Mar 18, 2009 | 14.88 | 15.60 | 14.12 | 15.37 | 3,420,492 | +0.57(+3.86%) |
Mar 17, 2009 | 13.91 | 14.80 | 13.48 | 14.80 | 3,314,869 | +0.89(+6.41%) |
Mar 16, 2009 | 13.82 | 14.30 | 13.80 | 13.91 | 3,566,499 | +0.29(+2.17%) |
Mar 13, 2009 | 14.12 | 14.20 | 13.39 | 13.61 | 0 | -0.41(-2.90%) |
Mar 12, 2009 | 13.27 | 14.04 | 12.83 | 14.02 | 2,661,323 | +0.68(+5.08%) |
Mar 11, 2009 | 13.33 | 13.72 | 12.93 | 13.34 | 2,662,866 | +0.14(+1.03%) |
Mar 10, 2009 | 12.74 | 13.29 | 12.54 | 13.21 | 3,936,644 | +0.84(+6.76%) |
Mar 09, 2009 | 11.84 | 12.66 | 11.70 | 12.37 | 2,758,727 | +0.34(+2.85%) |
Mar 06, 2009 | 12.25 | 12.65 | 11.64 | 12.03 | 0 | -0.01(-0.07%) |
Mar 05, 2009 | 12.58 | 12.92 | 11.82 | 12.04 | 2,827,325 | -0.97(-7.47%) |
Mar 04, 2009 | 13.02 | 13.52 | 12.78 | 13.01 | 3,217,271 | +0.76(+6.25%) |
Mar 02, 2009 | 13.13 | 13.24 | 12.15 | 12.24 | 2,998,702 | -1.41(-10.33%) |
Feb 27, 2009 | 13.47 | 14.12 | 13.22 | 13.65 | 0 | -0.18(-1.27%) |
Feb 26, 2009 | 13.33 | 14.03 | 13.25 | 13.83 | 4,375,354 | +0.53(+3.95%) |
Feb 25, 2009 | 13.82 | 14.05 | 12.96 | 13.30 | 2,727,351 | -0.58(-4.19%) |
Feb 24, 2009 | 12.94 | 14.04 | 12.74 | 13.88 | 3,001,742 | +1.00(+7.79%) |
Feb 23, 2009 | 13.91 | 14.07 | 12.87 | 12.88 | 3,789,271 | -0.62(-4.60%) |
Feb 20, 2009 | 12.89 | 14.18 | 12.89 | 13.50 | 4,180,089 | -1.02(-7.02%) |
Feb 19, 2009 | 15.51 | 15.51 | 14.46 | 14.52 | 2,355,494 | -0.57(-3.75%) |
Feb 18, 2009 | 14.53 | 15.72 | 14.25 | 15.09 | 4,654,855 | +0.33(+2.27%) |
Feb 17, 2009 | 15.53 | 15.69 | 14.70 | 14.75 | 4,373,619 | -1.55(-9.53%) |
Feb 13, 2009 | 17.19 | 17.25 | 16.13 | 16.30 | 3,689,786 | -0.72(-4.21%) |
Feb 12, 2009 | 16.74 | 17.12 | 16.37 | 17.02 | 3,545,231 | -0.44(-2.51%) |
Feb 11, 2009 | 17.78 | 18.24 | 16.94 | 17.46 | 2,529,502 | -0.13(-0.72%) |
Feb 10, 2009 | 17.83 | 19.05 | 17.09 | 17.59 | 3,907,427 | -1.44(-7.58%) |
Feb 09, 2009 | 21.04 | 21.04 | 18.49 | 19.03 | 4,868,363 | -0.92(-4.59%) |
Feb 06, 2009 | 19.28 | 20.34 | 19.28 | 19.94 | 3,570,028 | +0.75(+3.90%) |
Feb 05, 2009 | 18.36 | 19.47 | 17.72 | 19.20 | 3,932,292 | +0.92(+5.06%) |
Feb 04, 2009 | 17.36 | 18.42 | 17.34 | 18.27 | 2,962,943 | +1.00(+5.76%) |
Feb 03, 2009 | 17.23 | 17.48 | 16.81 | 17.28 | 1,855,347 | +0.22(+1.31%) |
Feb 02, 2009 | 16.65 | 17.12 | 16.20 | 17.05 | 2,514,687 | +0.10(+0.61%) |
Jan 30, 2009 | 17.43 | 17.43 | 16.15 | 16.95 | 0 | -0.45(-2.61%) |
Jan 29, 2009 | 17.77 | 18.12 | 17.18 | 17.40 | 1,809,025 | -0.78(-4.29%) |
Jan 28, 2009 | 17.45 | 18.71 | 17.39 | 18.18 | 2,997,447 | +1.32(+7.84%) |
Jan 27, 2009 | 16.30 | 17.52 | 16.30 | 16.86 | 2,497,106 | +0.68(+4.18%) |
Jan 26, 2009 | 14.74 | 16.85 | 14.74 | 16.18 | 2,893,654 | +0.39(+2.47%) |
Jan 23, 2009 | 15.27 | 16.34 | 15.27 | 15.79 | 3,459,040 | -0.10(-0.65%) |
Jan 22, 2009 | 16.67 | 17.13 | 15.49 | 15.90 | 4,613,812 | -1.19(-6.95%) |
Jan 21, 2009 | 16.01 | 17.20 | 15.79 | 17.09 | 4,426,848 | +1.47(+9.38%) |
Jan 20, 2009 | 16.44 | 16.64 | 15.31 | 15.62 | 2,931,525 | -1.08(-6.44%) |
Jan 16, 2009 | 17.08 | 17.44 | 15.95 | 16.69 | 3,307,762 | +0.18(+1.11%) |
Jan 15, 2009 | 16.69 | 16.84 | 15.59 | 16.51 | 3,618,285 | -0.21(-1.24%) |
Jan 14, 2009 | 17.72 | 17.77 | 16.37 | 16.72 | 4,511,402 | -1.55(-8.46%) |
Jan 13, 2009 | 17.76 | 18.44 | 17.51 | 18.26 | 3,039,631 | +0.40(+2.23%) |
Jan 12, 2009 | 20.13 | 20.29 | 17.45 | 17.87 | 3,999,048 | -2.38(-11.76%) |
Jan 09, 2009 | 20.40 | 20.52 | 19.36 | 20.25 | 2,985,663 | -0.81(-3.86%) |
Jan 08, 2009 | 20.56 | 21.25 | 20.46 | 21.06 | 2,266,668 | +0.51(+2.48%) |
Jan 07, 2009 | 22.20 | 22.25 | 20.33 | 20.55 | 2,371,908 | -1.86(-8.28%) |
Jan 06, 2009 | 22.01 | 22.86 | 21.24 | 22.41 | 2,789,935 | +1.22(+5.75%) |
Jan 05, 2009 | 20.49 | 22.05 | 20.22 | 21.19 | 2,806,463 | +0.49(+2.35%) |
Jan 02, 2009 | 18.99 | 20.95 | 18.88 | 20.70 | 0 | +1.91(+10.17%) |