Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 27.57 | 27.99 | 27.32 | 27.38 | 7,066,665 | -0.09(-0.31%) |
Jan 28, 2010 | 27.82 | 27.88 | 27.17 | 27.47 | 5,764,078 | -0.26(-0.93%) |
Jan 27, 2010 | 27.79 | 27.86 | 27.32 | 27.73 | 8,611,112 | -0.07(-0.26%) |
Jan 26, 2010 | 27.92 | 28.19 | 27.73 | 27.80 | 5,808,019 | -0.22(-0.80%) |
Jan 25, 2010 | 28.15 | 28.26 | 27.91 | 28.02 | 4,751,651 | +0.28(+1.02%) |
Jan 22, 2010 | 28.38 | 28.62 | 27.73 | 27.74 | 7,365,450 | -0.68(-2.39%) |
Jan 21, 2010 | 29.09 | 29.20 | 28.37 | 28.42 | 7,412,465 | -0.74(-2.55%) |
Jan 20, 2010 | 29.26 | 29.29 | 28.82 | 29.16 | 4,892,937 | -0.32(-1.10%) |
Jan 19, 2010 | 29.18 | 29.49 | 29.07 | 29.49 | 5,356,686 | +0.27(+0.93%) |
Jan 15, 2010 | 29.53 | 29.22 | 29.22 | 29.22 | 6,863,811 | -0.41(-1.38%) |
Jan 14, 2010 | 29.35 | 29.66 | 29.14 | 29.62 | 8,137,288 | +0.28(+0.94%) |
Jan 13, 2010 | 29.43 | 29.46 | 29.24 | 29.35 | 5,406,492 | +0.02(+0.07%) |
Jan 12, 2010 | 29.30 | 29.51 | 29.12 | 29.33 | 6,579,118 | -0.16(-0.54%) |
Jan 11, 2010 | 29.16 | 29.59 | 29.01 | 29.49 | 5,092,245 | +0.44(+1.52%) |
Jan 08, 2010 | 28.83 | 29.06 | 28.62 | 29.04 | 5,275,216 | +0.16(+0.57%) |
Jan 07, 2010 | 28.74 | 28.90 | 28.54 | 28.88 | 4,680,997 | +0.00(+0.00%) |
Jan 06, 2010 | 28.51 | 28.89 | 28.45 | 28.88 | 6,545,270 | +0.26(+0.90%) |
Jan 05, 2010 | 28.60 | 28.63 | 28.39 | 28.62 | 4,107,258 | +0.05(+0.16%) |
Jan 04, 2010 | 28.44 | 28.61 | 28.17 | 28.58 | 5,735,676 | +0.49(+1.76%) |
Dec 31, 2009 | 28.48 | 28.08 | 28.08 | 28.08 | 2,999,560 | -0.49(-1.71%) |
Dec 30, 2009 | 28.52 | 28.68 | 28.35 | 28.57 | 3,022,482 | -0.02(-0.07%) |
Dec 29, 2009 | 28.62 | 28.81 | 28.48 | 28.59 | 3,547,872 | +0.01(+0.02%) |
Dec 28, 2009 | 28.71 | 28.81 | 28.46 | 28.58 | 2,813,197 | +0.00(+0.00%) |
Dec 24, 2009 | 28.41 | 28.75 | 28.38 | 28.58 | 2,503,127 | +0.30(+1.05%) |
Dec 23, 2009 | 28.21 | 28.38 | 28.02 | 28.29 | 3,135,071 | +0.19(+0.68%) |
Dec 22, 2009 | 27.98 | 28.41 | 27.98 | 28.09 | 3,988,387 | +0.15(+0.52%) |
Dec 21, 2009 | 27.57 | 28.00 | 27.57 | 27.95 | 5,860,002 | +0.41(+1.48%) |
Dec 18, 2009 | 27.44 | 27.60 | 27.09 | 27.54 | 9,599,444 | +0.18(+0.67%) |
Dec 17, 2009 | 27.32 | 27.51 | 27.13 | 27.36 | 6,298,025 | -0.44(-1.59%) |
Dec 16, 2009 | 27.86 | 27.95 | 27.32 | 27.80 | 6,039,537 | -0.03(-0.09%) |
Dec 15, 2009 | 27.92 | 27.92 | 27.69 | 27.82 | 4,349,553 | -0.13(-0.47%) |
Dec 14, 2009 | 28.01 | 28.02 | 27.90 | 27.96 | 4,309,254 | +0.27(+0.98%) |
Dec 11, 2009 | 27.56 | 27.82 | 27.48 | 27.69 | 5,791,566 | +0.19(+0.70%) |
Dec 10, 2009 | 27.47 | 27.66 | 27.36 | 27.50 | 4,781,852 | +0.25(+0.92%) |
Dec 09, 2009 | 26.89 | 27.26 | 26.71 | 27.24 | 7,641,542 | +0.33(+1.22%) |
Dec 08, 2009 | 27.61 | 27.61 | 26.85 | 26.91 | 7,937,504 | -0.76(-2.76%) |
Dec 07, 2009 | 27.68 | 28.04 | 27.65 | 27.68 | 5,696,668 | -0.10(-0.36%) |
Dec 04, 2009 | 27.63 | 27.98 | 27.24 | 27.78 | 5,935,001 | +0.44(+1.62%) |
Dec 03, 2009 | 27.62 | 27.99 | 27.32 | 27.34 | 4,639,237 | -0.34(-1.21%) |
Dec 02, 2009 | 27.71 | 27.97 | 27.42 | 27.67 | 6,090,301 | -0.14(-0.50%) |
Dec 01, 2009 | 27.63 | 27.97 | 27.48 | 27.81 | 4,877,057 | +0.51(+1.88%) |
Nov 30, 2009 | 27.28 | 27.48 | 27.08 | 27.30 | 5,854,237 | -0.06(-0.22%) |
Nov 27, 2009 | 27.24 | 27.55 | 26.89 | 27.36 | 2,403,266 | -0.54(-1.94%) |
Nov 25, 2009 | 27.84 | 27.95 | 27.61 | 27.90 | 3,788,877 | +0.05(+0.17%) |
Nov 24, 2009 | 27.88 | 28.07 | 27.59 | 27.85 | 4,503,971 | -0.03(-0.12%) |
Nov 23, 2009 | 27.84 | 28.22 | 27.75 | 27.88 | 4,197,751 | +0.41(+1.49%) |
Nov 20, 2009 | 27.51 | 27.57 | 27.03 | 27.48 | 6,474,430 | -0.12(-0.43%) |
Nov 19, 2009 | 27.95 | 28.08 | 27.40 | 27.59 | 5,760,743 | -0.60(-2.13%) |
Nov 18, 2009 | 28.11 | 28.23 | 27.82 | 28.19 | 6,189,180 | +0.11(+0.38%) |
Nov 17, 2009 | 27.97 | 28.11 | 27.57 | 28.09 | 4,960,345 | +0.14(+0.50%) |
Nov 16, 2009 | 27.58 | 28.30 | 27.42 | 27.95 | 7,949,144 | +0.42(+1.51%) |
Nov 13, 2009 | 27.29 | 27.65 | 27.19 | 27.53 | 4,598,237 | +0.29(+1.06%) |
Nov 12, 2009 | 27.20 | 27.57 | 27.14 | 27.24 | 6,462,517 | -0.01(-0.05%) |
Nov 11, 2009 | 27.49 | 27.65 | 27.16 | 27.26 | 4,737,804 | -0.05(-0.17%) |
Nov 10, 2009 | 27.41 | 27.58 | 27.17 | 27.30 | 5,333,335 | -0.29(-1.05%) |
Nov 09, 2009 | 27.48 | 27.65 | 27.34 | 27.59 | 6,178,702 | +0.42(+1.53%) |
Nov 06, 2009 | 27.05 | 27.35 | 26.86 | 27.18 | 5,241,272 | +0.36(+1.35%) |
Nov 05, 2009 | 26.33 | 27.19 | 26.33 | 26.82 | 7,703,003 | +0.63(+2.39%) |
Nov 04, 2009 | 25.91 | 26.70 | 25.81 | 26.19 | 9,674,511 | +0.50(+1.95%) |
Nov 03, 2009 | 25.22 | 26.01 | 25.11 | 25.69 | 10,444,743 | +0.54(+2.15%) |
Nov 02, 2009 | 25.07 | 25.38 | 24.69 | 25.15 | 12,113,277 | +0.26(+1.06%) |
Oct 30, 2009 | 25.85 | 25.94 | 24.86 | 24.88 | 13,849,013 | -1.05(-4.04%) |
Oct 29, 2009 | 25.46 | 26.09 | 25.33 | 25.93 | 5,830,081 | +0.59(+2.31%) |
Oct 28, 2009 | 25.73 | 25.93 | 25.30 | 25.35 | 7,046,453 | -0.51(-1.99%) |
Oct 27, 2009 | 25.97 | 26.18 | 25.72 | 25.86 | 6,696,743 | -0.05(-0.20%) |
Oct 26, 2009 | 26.18 | 26.68 | 25.78 | 25.91 | 5,191,305 | -0.24(-0.93%) |
Oct 23, 2009 | 26.16 | 26.23 | 26.03 | 26.16 | 5,223,083 | -0.32(-1.22%) |
Oct 22, 2009 | 26.03 | 26.52 | 25.81 | 26.48 | 6,849,768 | +0.45(+1.72%) |
Oct 21, 2009 | 26.01 | 26.53 | 25.97 | 26.03 | 7,662,410 | -0.07(-0.25%) |
Oct 20, 2009 | 26.00 | 26.18 | 25.97 | 26.10 | 9,514,934 | -0.03(-0.10%) |
Oct 19, 2009 | 25.88 | 26.37 | 25.77 | 26.12 | 8,314,674 | +0.34(+1.30%) |
Oct 16, 2009 | 25.97 | 26.14 | 25.64 | 25.79 | 7,493,228 | -0.47(-1.78%) |
Oct 15, 2009 | 26.19 | 26.37 | 26.01 | 26.26 | 4,560,273 | -0.03(-0.10%) |
Oct 14, 2009 | 26.06 | 26.33 | 25.95 | 26.28 | 5,773,028 | +0.49(+1.92%) |
Oct 13, 2009 | 25.90 | 26.05 | 25.58 | 25.79 | 5,832,921 | -0.22(-0.84%) |
Oct 12, 2009 | 26.10 | 26.18 | 25.81 | 26.01 | 4,898,776 | +0.23(+0.90%) |
Oct 09, 2009 | 25.78 | 25.78 | 25.55 | 25.77 | 6,922,782 | +0.05(+0.21%) |
Oct 08, 2009 | 25.88 | 26.23 | 25.64 | 25.72 | 9,467,391 | +0.18(+0.70%) |
Oct 07, 2009 | 25.75 | 25.95 | 25.43 | 25.54 | 6,309,166 | -0.31(-1.20%) |
Oct 06, 2009 | 25.70 | 26.42 | 25.60 | 25.85 | 10,571,136 | +0.36(+1.40%) |
Oct 05, 2009 | 25.34 | 25.59 | 25.22 | 25.50 | 6,051,869 | +0.24(+0.97%) |
Oct 02, 2009 | 25.54 | 25.65 | 25.19 | 25.25 | 8,499,528 | -0.51(-2.00%) |
Oct 01, 2009 | 26.40 | 26.40 | 25.48 | 25.77 | 9,730,461 | -0.65(-2.47%) |
Sep 30, 2009 | 26.39 | 26.88 | 25.90 | 26.42 | 9,864,617 | -0.03(-0.10%) |
Sep 29, 2009 | 26.25 | 26.59 | 26.13 | 26.45 | 7,612,175 | +0.40(+1.53%) |
Sep 28, 2009 | 25.57 | 26.28 | 25.51 | 26.05 | 5,609,857 | +0.39(+1.53%) |
Sep 25, 2009 | 25.75 | 25.89 | 25.49 | 25.66 | 7,528,303 | -0.30(-1.17%) |
Sep 24, 2009 | 26.50 | 26.76 | 25.85 | 25.96 | 8,716,478 | -0.45(-1.70%) |
Sep 23, 2009 | 26.76 | 26.87 | 26.35 | 26.41 | 7,920,071 | -0.34(-1.28%) |
Sep 22, 2009 | 26.56 | 26.86 | 26.52 | 26.75 | 5,990,311 | +0.24(+0.90%) |
Sep 21, 2009 | 26.80 | 26.90 | 26.39 | 26.51 | 7,567,912 | -0.59(-2.19%) |
Sep 18, 2009 | 27.28 | 27.46 | 27.05 | 27.11 | 7,992,266 | -0.08(-0.29%) |
Sep 17, 2009 | 27.09 | 27.42 | 26.76 | 27.19 | 7,932,668 | +0.65(+2.45%) |
Sep 16, 2009 | 26.62 | 27.32 | 26.46 | 26.54 | 9,975,652 | +0.16(+0.61%) |
Sep 15, 2009 | 26.20 | 26.56 | 26.06 | 26.37 | 7,189,342 | +0.28(+1.09%) |
Sep 14, 2009 | 25.70 | 26.21 | 25.61 | 26.09 | 5,410,431 | +0.13(+0.51%) |
Sep 11, 2009 | 26.12 | 26.35 | 25.87 | 25.96 | 6,714,133 | -0.13(-0.51%) |
Sep 10, 2009 | 25.51 | 26.14 | 25.36 | 26.09 | 8,859,204 | +0.53(+2.06%) |
Sep 09, 2009 | 25.12 | 25.71 | 25.10 | 25.56 | 9,234,981 | +0.49(+1.97%) |
Sep 08, 2009 | 24.89 | 25.14 | 24.79 | 25.07 | 7,513,659 | +0.41(+1.66%) |
Sep 04, 2009 | 24.23 | 24.72 | 24.13 | 24.66 | 5,500,857 | +0.43(+1.80%) |
Sep 03, 2009 | 24.01 | 24.27 | 23.91 | 24.23 | 6,648,976 | +0.34(+1.44%) |
Sep 02, 2009 | 23.79 | 24.09 | 23.65 | 23.88 | 7,123,363 | +0.07(+0.31%) |
Sep 01, 2009 | 24.25 | 24.55 | 23.74 | 23.81 | 11,062,938 | -0.50(-2.04%) |
Aug 31, 2009 | 24.27 | 24.36 | 24.06 | 24.30 | 8,639,351 | -0.22(-0.89%) |
Aug 28, 2009 | 24.82 | 24.92 | 24.25 | 24.52 | 5,931,786 | -0.15(-0.61%) |
Aug 27, 2009 | 24.63 | 24.82 | 24.40 | 24.67 | 6,424,389 | -0.09(-0.35%) |
Aug 26, 2009 | 24.77 | 24.81 | 24.42 | 24.76 | 10,444,276 | -0.01(-0.03%) |
Aug 25, 2009 | 24.08 | 24.86 | 24.03 | 24.77 | 13,228,411 | +0.71(+2.93%) |
Aug 24, 2009 | 23.82 | 24.14 | 23.77 | 24.06 | 8,322,799 | +0.32(+1.33%) |
Aug 21, 2009 | 23.30 | 23.86 | 23.13 | 23.74 | 9,209,777 | +0.63(+2.71%) |
Aug 20, 2009 | 22.90 | 23.17 | 22.57 | 23.12 | 7,997,163 | +0.32(+1.42%) |
Aug 19, 2009 | 22.58 | 23.05 | 22.57 | 22.80 | 7,220,985 | -0.09(-0.40%) |
Aug 18, 2009 | 22.23 | 22.94 | 22.23 | 22.89 | 6,333,251 | +0.36(+1.61%) |
Aug 17, 2009 | 22.86 | 23.01 | 22.37 | 22.52 | 7,323,852 | -0.67(-2.90%) |
Aug 14, 2009 | 23.64 | 23.67 | 22.99 | 23.20 | 8,870,348 | -0.47(-2.00%) |
Aug 13, 2009 | 23.91 | 23.94 | 23.59 | 23.67 | 7,718,272 | -0.07(-0.28%) |
Aug 12, 2009 | 23.59 | 24.01 | 23.45 | 23.74 | 9,943,352 | +0.03(+0.11%) |
Aug 11, 2009 | 23.62 | 23.83 | 23.34 | 23.71 | 9,129,058 | +0.12(+0.50%) |
Aug 10, 2009 | 23.43 | 23.63 | 23.26 | 23.59 | 6,038,143 | +0.10(+0.42%) |
Aug 07, 2009 | 23.19 | 23.62 | 23.08 | 23.49 | 8,105,143 | +0.58(+2.53%) |
Aug 06, 2009 | 22.93 | 23.10 | 22.84 | 22.91 | 10,393,047 | -0.05(-0.20%) |
Aug 05, 2009 | 23.50 | 23.67 | 22.80 | 22.96 | 13,536,536 | -0.77(-3.23%) |
Aug 04, 2009 | 23.07 | 23.97 | 22.66 | 23.73 | 20,478,458 | -0.26(-1.09%) |
Aug 03, 2009 | 24.09 | 24.19 | 23.41 | 23.99 | 13,656,373 | +0.01(+0.03%) |
Jul 31, 2009 | 24.43 | 24.60 | 23.96 | 23.98 | 11,312,351 | -0.44(-1.81%) |
Jul 30, 2009 | 24.18 | 24.77 | 23.79 | 24.42 | 9,477,041 | +0.67(+2.83%) |
Jul 29, 2009 | 23.90 | 23.90 | 23.51 | 23.75 | 7,501,390 | -0.26(-1.07%) |
Jul 28, 2009 | 24.21 | 24.30 | 23.79 | 24.01 | 10,129,288 | -0.19(-0.79%) |
Jul 27, 2009 | 24.39 | 24.43 | 24.11 | 24.20 | 5,577,584 | -0.06(-0.24%) |
Jul 24, 2009 | 23.86 | 24.29 | 23.84 | 24.26 | 7,224,598 | +0.20(+0.85%) |
Jul 23, 2009 | 23.32 | 24.09 | 23.26 | 24.05 | 8,718,740 | +0.79(+3.40%) |
Jul 22, 2009 | 23.05 | 23.38 | 22.97 | 23.26 | 6,484,447 | +0.11(+0.48%) |
Jul 21, 2009 | 23.23 | 23.56 | 22.97 | 23.15 | 8,381,944 | +0.11(+0.49%) |
Jul 20, 2009 | 22.47 | 23.05 | 22.47 | 23.04 | 7,643,153 | +0.65(+2.88%) |
Jul 17, 2009 | 22.57 | 22.63 | 22.23 | 22.39 | 6,549,162 | -0.31(-1.36%) |
Jul 16, 2009 | 21.83 | 22.78 | 21.69 | 22.70 | 9,591,535 | +0.82(+3.73%) |
Jul 15, 2009 | 21.32 | 21.89 | 21.09 | 21.89 | 7,683,197 | +0.88(+4.17%) |
Jul 14, 2009 | 20.98 | 21.08 | 20.71 | 21.01 | 4,265,564 | +0.11(+0.50%) |
Jul 13, 2009 | 20.53 | 20.92 | 20.51 | 20.90 | 5,844,277 | +0.47(+2.29%) |
Jul 10, 2009 | 20.26 | 20.50 | 20.15 | 20.44 | 6,840,438 | +0.02(+0.10%) |
Jul 09, 2009 | 20.49 | 20.61 | 20.30 | 20.42 | 5,816,050 | +0.10(+0.49%) |
Jul 08, 2009 | 20.24 | 20.50 | 20.00 | 20.32 | 6,501,466 | +0.13(+0.62%) |
Jul 07, 2009 | 20.64 | 20.74 | 20.18 | 20.19 | 6,527,560 | -0.53(-2.58%) |
Jul 06, 2009 | 20.82 | 20.99 | 20.51 | 20.73 | 6,371,898 | -0.23(-1.10%) |
Jul 02, 2009 | 21.36 | 21.58 | 20.93 | 20.96 | 5,941,108 | -0.72(-3.31%) |
Jul 01, 2009 | 21.46 | 21.98 | 21.44 | 21.67 | 5,390,565 | +0.32(+1.48%) |
Jun 30, 2009 | 21.79 | 22.02 | 21.29 | 21.36 | 8,948,430 | -0.57(-2.61%) |
Jun 29, 2009 | 21.96 | 22.10 | 21.69 | 21.93 | 4,837,374 | +0.12(+0.54%) |
Jun 26, 2009 | 21.67 | 21.92 | 21.59 | 21.81 | 7,019,175 | +0.09(+0.42%) |
Jun 25, 2009 | 21.64 | 22.03 | 21.53 | 21.72 | 9,914,041 | +0.51(+2.39%) |
Jun 24, 2009 | 21.02 | 21.75 | 21.02 | 21.21 | 8,479,990 | +0.34(+1.61%) |
Jun 23, 2009 | 20.96 | 21.07 | 20.65 | 20.88 | 5,811,093 | -0.05(-0.25%) |
Jun 22, 2009 | 21.52 | 21.52 | 20.88 | 20.93 | 8,204,629 | -0.67(-3.08%) |
Jun 19, 2009 | 21.91 | 22.04 | 21.54 | 21.60 | 9,603,344 | -0.16(-0.73%) |
Jun 18, 2009 | 21.89 | 21.95 | 21.46 | 21.75 | 7,202,749 | -0.05(-0.21%) |
Jun 17, 2009 | 21.92 | 22.10 | 21.69 | 21.80 | 7,378,173 | -0.19(-0.87%) |
Jun 16, 2009 | 22.56 | 22.62 | 21.91 | 21.99 | 6,943,538 | -0.47(-2.08%) |
Jun 15, 2009 | 22.88 | 22.91 | 22.29 | 22.46 | 7,893,050 | -0.66(-2.85%) |
Jun 12, 2009 | 22.94 | 23.12 | 22.63 | 23.12 | 5,452,376 | +0.09(+0.37%) |
Jun 11, 2009 | 23.01 | 23.43 | 22.96 | 23.03 | 8,461,639 | +0.03(+0.11%) |
Jun 10, 2009 | 23.34 | 23.47 | 22.47 | 23.01 | 7,788,940 | -0.14(-0.60%) |
Jun 09, 2009 | 23.21 | 23.36 | 22.92 | 23.14 | 6,404,010 | -0.03(-0.11%) |
Jun 08, 2009 | 22.90 | 23.36 | 22.80 | 23.17 | 8,692,575 | -0.03(-0.14%) |
Jun 05, 2009 | 22.98 | 23.45 | 22.91 | 23.20 | 9,394,951 | +0.42(+1.82%) |
Jun 04, 2009 | 22.68 | 22.86 | 22.41 | 22.79 | 6,734,265 | +0.24(+1.05%) |
Jun 03, 2009 | 22.79 | 22.79 | 22.26 | 22.55 | 8,520,541 | -0.31(-1.36%) |
Jun 02, 2009 | 22.39 | 23.01 | 22.27 | 22.86 | 8,470,905 | +0.55(+2.48%) |
Jun 01, 2009 | 21.54 | 22.49 | 21.40 | 22.31 | 9,801,067 | +1.15(+5.45%) |
May 29, 2009 | 21.40 | 21.54 | 20.92 | 21.15 | 10,077,977 | -0.09(-0.40%) |
May 28, 2009 | 21.55 | 21.55 | 20.90 | 21.24 | 7,097,427 | -0.03(-0.12%) |
May 27, 2009 | 21.96 | 21.96 | 21.23 | 21.27 | 7,677,187 | -0.65(-2.98%) |
May 26, 2009 | 21.21 | 22.08 | 20.90 | 21.92 | 7,284,373 | +0.71(+3.33%) |
May 22, 2009 | 20.86 | 21.59 | 20.86 | 21.21 | 7,981,468 | +0.26(+1.23%) |
May 21, 2009 | 21.76 | 21.76 | 20.73 | 20.96 | 14,031,605 | -1.00(-4.56%) |
May 20, 2009 | 22.70 | 22.74 | 21.92 | 21.96 | 13,947,125 | -0.53(-2.35%) |
May 19, 2009 | 22.74 | 22.74 | 22.20 | 22.49 | 9,088,427 | -0.46(-2.01%) |
May 18, 2009 | 22.48 | 22.99 | 22.33 | 22.95 | 5,645,424 | +0.70(+3.14%) |
May 15, 2009 | 22.35 | 22.62 | 21.87 | 22.25 | 10,262,077 | -0.12(-0.53%) |
May 14, 2009 | 21.97 | 22.63 | 21.97 | 22.37 | 5,458,792 | +0.20(+0.89%) |
May 13, 2009 | 22.65 | 22.72 | 22.09 | 22.17 | 8,746,756 | -1.19(-5.11%) |
May 12, 2009 | 23.47 | 23.59 | 23.03 | 23.36 | 7,476,353 | +0.08(+0.34%) |
May 11, 2009 | 23.61 | 23.65 | 23.19 | 23.28 | 6,353,441 | -0.75(-3.13%) |
May 08, 2009 | 23.65 | 24.15 | 23.38 | 24.03 | 6,967,851 | +0.66(+2.82%) |
May 07, 2009 | 24.25 | 24.35 | 23.03 | 23.38 | 11,085,708 | -0.59(-2.48%) |
May 06, 2009 | 24.62 | 24.62 | 23.73 | 23.97 | 8,226,535 | -0.28(-1.17%) |
May 05, 2009 | 24.29 | 24.62 | 24.01 | 24.25 | 8,862,467 | -0.37(-1.50%) |
May 04, 2009 | 23.60 | 24.62 | 23.40 | 24.62 | 10,551,852 | +1.17(+4.97%) |
May 01, 2009 | 22.98 | 23.86 | 22.47 | 23.45 | 12,072,804 | +1.02(+4.52%) |
Apr 30, 2009 | 22.35 | 23.06 | 22.26 | 22.44 | 8,731,001 | +0.28(+1.28%) |
Apr 29, 2009 | 21.44 | 22.31 | 21.09 | 22.16 | 7,679,023 | +0.57(+2.63%) |
Apr 28, 2009 | 21.57 | 21.73 | 21.09 | 21.59 | 7,001,519 | -0.22(-1.03%) |
Apr 27, 2009 | 22.06 | 22.25 | 21.56 | 21.81 | 6,337,342 | -0.34(-1.52%) |
Apr 24, 2009 | 21.65 | 22.41 | 21.57 | 22.15 | 7,712,946 | +0.55(+2.56%) |
Apr 23, 2009 | 21.59 | 21.80 | 21.03 | 21.60 | 6,310,810 | +0.01(+0.03%) |
Apr 22, 2009 | 21.23 | 22.21 | 21.09 | 21.59 | 7,587,974 | +0.21(+0.99%) |
Apr 21, 2009 | 20.73 | 21.55 | 20.60 | 21.38 | 7,370,750 | +0.51(+2.43%) |
Apr 20, 2009 | 21.43 | 21.58 | 20.76 | 20.87 | 8,436,513 | -0.91(-4.18%) |
Apr 17, 2009 | 21.62 | 21.93 | 21.37 | 21.78 | 8,805,426 | +0.02(+0.09%) |
Apr 16, 2009 | 21.19 | 21.87 | 20.97 | 21.76 | 8,529,789 | +0.74(+3.51%) |
Apr 15, 2009 | 20.80 | 21.19 | 20.65 | 21.02 | 5,796,460 | +0.32(+1.56%) |
Apr 14, 2009 | 20.82 | 21.32 | 20.44 | 20.70 | 8,721,398 | -0.13(-0.63%) |
Apr 13, 2009 | 20.93 | 21.05 | 20.38 | 20.83 | 7,361,664 | -0.26(-1.25%) |
Apr 09, 2009 | 20.58 | 21.24 | 20.55 | 21.09 | 12,143,144 | +1.18(+5.93%) |
Apr 08, 2009 | 20.42 | 20.83 | 19.62 | 19.91 | 10,221,086 | -0.45(-2.20%) |
Apr 07, 2009 | 21.26 | 21.36 | 19.86 | 20.36 | 19,079,670 | +0.00(+0.00%) |
Apr 06, 2009 | 20.79 | 20.86 | 19.80 | 20.36 | 9,006,140 | -0.71(-3.35%) |
Apr 03, 2009 | 20.61 | 21.19 | 20.53 | 21.07 | 8,641,143 | +0.51(+2.47%) |
Apr 02, 2009 | 19.99 | 21.05 | 19.99 | 20.56 | 10,673,001 | +1.09(+5.62%) |
Apr 01, 2009 | 18.58 | 19.58 | 18.46 | 19.47 | 10,290,126 | +0.63(+3.32%) |
Mar 31, 2009 | 18.60 | 19.40 | 18.39 | 18.84 | 12,593,982 | +0.43(+2.33%) |
Mar 30, 2009 | 18.46 | 18.79 | 18.03 | 18.41 | 10,353,901 | -1.08(-5.55%) |
Mar 26, 2009 | 18.99 | 19.53 | 18.80 | 19.49 | 11,210,695 | +0.74(+3.94%) |
Mar 25, 2009 | 18.54 | 19.18 | 18.21 | 18.75 | 12,041,002 | -0.02(-0.11%) |
Mar 24, 2009 | 18.79 | 19.00 | 18.35 | 18.77 | 10,970,204 | -0.32(-1.66%) |
Mar 23, 2009 | 18.34 | 19.09 | 18.34 | 19.09 | 7,841,105 | +1.42(+8.06%) |
Mar 20, 2009 | 18.31 | 18.46 | 17.61 | 17.67 | 12,219,916 | -0.56(-3.07%) |
Mar 19, 2009 | 18.44 | 18.60 | 18.09 | 18.23 | 10,042,016 | -0.07(-0.36%) |
Mar 18, 2009 | 17.73 | 18.60 | 17.38 | 18.29 | 9,026,438 | +0.47(+2.63%) |
Mar 17, 2009 | 17.75 | 17.82 | 17.14 | 17.82 | 12,721,697 | +0.13(+0.71%) |
Mar 16, 2009 | 17.86 | 18.33 | 17.66 | 17.70 | 11,449,968 | +0.02(+0.11%) |
Mar 13, 2009 | 18.22 | 18.22 | 17.35 | 17.68 | 0 | -0.40(-2.22%) |
Mar 12, 2009 | 18.05 | 18.13 | 17.61 | 18.08 | 11,971,933 | +0.03(+0.15%) |
Mar 11, 2009 | 17.88 | 18.31 | 17.67 | 18.06 | 9,993,612 | +0.36(+2.01%) |
Mar 10, 2009 | 16.70 | 17.77 | 16.70 | 17.70 | 11,288,197 | +1.31(+7.96%) |
Mar 09, 2009 | 16.41 | 16.88 | 16.25 | 16.39 | 8,846,673 | -0.20(-1.19%) |
Mar 06, 2009 | 16.75 | 17.24 | 16.14 | 16.59 | 0 | -0.04(-0.24%) |
Mar 05, 2009 | 17.05 | 17.05 | 16.08 | 16.63 | 15,768,307 | -0.82(-4.68%) |
Mar 04, 2009 | 16.99 | 17.65 | 16.73 | 17.45 | 15,117,010 | +0.78(+4.71%) |
Mar 02, 2009 | 17.22 | 17.38 | 16.58 | 16.66 | 13,199,410 | -0.97(-5.50%) |
Feb 27, 2009 | 17.78 | 18.12 | 17.20 | 17.63 | 0 | -0.44(-2.44%) |
Feb 26, 2009 | 18.67 | 18.83 | 18.02 | 18.08 | 11,346,981 | -0.40(-2.14%) |
Feb 25, 2009 | 19.03 | 19.03 | 18.18 | 18.47 | 12,747,615 | -0.64(-3.35%) |
Feb 24, 2009 | 18.73 | 19.21 | 18.42 | 19.11 | 10,100,345 | +0.61(+3.28%) |
Feb 23, 2009 | 19.56 | 19.71 | 18.49 | 18.50 | 10,968,356 | -0.74(-3.87%) |
Feb 20, 2009 | 18.96 | 19.54 | 18.79 | 19.25 | 0 | -0.12(-0.61%) |
Feb 19, 2009 | 19.96 | 20.27 | 19.31 | 19.37 | 8,891,076 | -0.34(-1.74%) |
Feb 18, 2009 | 19.81 | 19.95 | 19.41 | 19.71 | 11,649,790 | +0.02(+0.10%) |
Feb 17, 2009 | 20.55 | 20.55 | 19.67 | 19.69 | 11,734,858 | -1.42(-6.71%) |
Feb 13, 2009 | 21.29 | 21.62 | 20.93 | 21.11 | 7,356,296 | -0.30(-1.42%) |
Feb 12, 2009 | 21.07 | 21.48 | 20.55 | 21.41 | 7,680,986 | -0.11(-0.52%) |
Feb 11, 2009 | 21.72 | 22.38 | 21.23 | 21.52 | 6,830,236 | -0.09(-0.43%) |
Feb 10, 2009 | 22.86 | 23.14 | 21.44 | 21.62 | 10,817,580 | -1.44(-6.23%) |
Feb 09, 2009 | 22.02 | 23.38 | 21.75 | 23.05 | 13,446,769 | +1.02(+4.61%) |
Feb 06, 2009 | 21.84 | 22.41 | 21.84 | 22.04 | 10,818,550 | +0.11(+0.48%) |
Feb 05, 2009 | 21.12 | 22.14 | 21.09 | 21.93 | 8,770,101 | +0.59(+2.78%) |
Feb 04, 2009 | 22.19 | 22.50 | 21.28 | 21.34 | 11,163,958 | -0.81(-3.66%) |
Feb 03, 2009 | 22.25 | 22.52 | 21.42 | 22.15 | 14,935,586 | +1.25(+5.99%) |