Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 77.88 | 78.43 | 76.89 | 77.44 | 2,814 | -0.44(-0.56%) |
Jan 28, 2010 | 78.98 | 79.53 | 76.12 | 77.88 | 4,035 | -0.77(-0.98%) |
Jan 27, 2010 | 76.78 | 79.31 | 76.78 | 78.65 | 6,109 | +1.76(+2.29%) |
Jan 26, 2010 | 78.43 | 79.09 | 76.56 | 76.89 | 2,881 | -1.87(-2.37%) |
Jan 25, 2010 | 78.87 | 80.30 | 78.32 | 78.76 | 2,489 | +0.22(+0.28%) |
Jan 22, 2010 | 79.09 | 80.30 | 77.99 | 78.54 | 4,044 | -0.55(-0.70%) |
Jan 21, 2010 | 80.08 | 80.85 | 79.09 | 79.09 | 4,138 | -0.99(-1.24%) |
Jan 20, 2010 | 79.86 | 80.85 | 79.64 | 80.08 | 6,561 | +0.00(+0.00%) |
Jan 19, 2010 | 78.76 | 81.40 | 78.76 | 80.08 | 3,859 | +1.65(+2.10%) |
Jan 15, 2010 | 81.73 | 78.43 | 78.43 | 78.43 | 6,209 | -2.86(-3.52%) |
Jan 14, 2010 | 80.30 | 83.33 | 80.30 | 81.29 | 2,155 | +0.33(+0.41%) |
Jan 13, 2010 | 81.73 | 82.50 | 80.96 | 80.96 | 2,252 | -0.33(-0.41%) |
Jan 12, 2010 | 81.29 | 82.39 | 80.85 | 81.29 | 3,938 | -0.77(-0.94%) |
Jan 11, 2010 | 82.94 | 83.16 | 80.52 | 82.06 | 2,902 | -0.55(-0.67%) |
Jan 08, 2010 | 84.15 | 85.25 | 82.17 | 82.61 | 7,100 | -1.54(-1.83%) |
Jan 07, 2010 | 84.48 | 85.14 | 83.71 | 84.15 | 7,143 | -0.77(-0.91%) |
Jan 06, 2010 | 84.70 | 85.36 | 84.04 | 84.92 | 4,249 | -0.11(-0.13%) |
Jan 05, 2010 | 85.14 | 85.69 | 84.48 | 85.03 | 9,555 | -0.66(-0.77%) |
Jan 04, 2010 | 85.80 | 85.80 | 83.79 | 85.69 | 3,670 | +1.10(+1.30%) |
Dec 31, 2009 | 84.26 | 84.59 | 84.59 | 84.59 | 4,272 | +0.33(+0.39%) |
Dec 30, 2009 | 84.37 | 85.25 | 83.30 | 84.26 | 5,568 | -0.22(-0.26%) |
Dec 29, 2009 | 84.59 | 84.59 | 83.71 | 84.48 | 1,832 | +0.44(+0.52%) |
Dec 28, 2009 | 83.27 | 85.80 | 83.27 | 84.04 | 4,339 | +0.66(+0.79%) |
Dec 24, 2009 | 84.81 | 84.81 | 83.27 | 83.38 | 2,005 | -0.88(-1.04%) |
Dec 23, 2009 | 84.48 | 85.80 | 83.05 | 84.26 | 6,128 | +0.44(+0.52%) |
Dec 22, 2009 | 80.63 | 84.92 | 80.30 | 83.82 | 13,134 | +3.30(+4.10%) |
Dec 21, 2009 | 76.45 | 82.06 | 75.46 | 80.52 | 13,506 | +4.62(+6.09%) |
Dec 18, 2009 | 71.61 | 76.78 | 71.17 | 75.90 | 21,462 | +4.73(+6.65%) |
Dec 17, 2009 | 68.64 | 71.50 | 68.64 | 71.17 | 6,288 | +2.53(+3.69%) |
Dec 16, 2009 | 70.29 | 70.84 | 68.09 | 68.64 | 4,355 | -1.10(-1.58%) |
Dec 15, 2009 | 70.40 | 70.73 | 69.74 | 69.74 | 6,845 | -0.44(-0.63%) |
Dec 14, 2009 | 69.74 | 70.29 | 69.63 | 70.18 | 2,833 | +0.33(+0.47%) |
Dec 11, 2009 | 71.06 | 72.16 | 68.75 | 69.85 | 3,792 | +0.44(+0.63%) |
Dec 10, 2009 | 73.15 | 74.03 | 68.20 | 69.41 | 5,312 | -1.76(-2.47%) |
Dec 09, 2009 | 70.18 | 71.50 | 70.18 | 71.17 | 3,946 | +1.21(+1.73%) |
Dec 08, 2009 | 71.94 | 73.04 | 69.41 | 69.96 | 5,045 | -2.42(-3.34%) |
Dec 07, 2009 | 72.05 | 72.38 | 70.18 | 72.38 | 3,060 | +0.33(+0.46%) |
Dec 04, 2009 | 72.27 | 72.60 | 71.17 | 72.05 | 3,579 | +0.99(+1.39%) |
Dec 03, 2009 | 73.15 | 73.15 | 70.84 | 71.06 | 2,757 | -2.20(-3.00%) |
Dec 02, 2009 | 72.49 | 73.37 | 71.83 | 73.26 | 4,782 | +0.55(+0.76%) |
Dec 01, 2009 | 68.75 | 73.15 | 67.21 | 72.71 | 5,585 | +4.40(+6.44%) |
Nov 30, 2009 | 67.10 | 68.75 | 66.00 | 68.31 | 4,870 | +1.54(+2.31%) |
Nov 27, 2009 | 68.20 | 70.07 | 66.66 | 66.77 | 2,285 | -3.63(-5.16%) |
Nov 25, 2009 | 70.40 | 70.73 | 69.52 | 70.40 | 2,049 | +1.10(+1.59%) |
Nov 24, 2009 | 69.41 | 69.74 | 68.21 | 69.30 | 4,421 | -0.11(-0.16%) |
Nov 23, 2009 | 71.50 | 71.50 | 68.75 | 69.41 | 4,206 | +0.22(+0.32%) |
Nov 20, 2009 | 70.29 | 71.83 | 68.86 | 69.19 | 7,404 | -1.10(-1.56%) |
Nov 19, 2009 | 70.18 | 70.84 | 68.31 | 70.29 | 5,139 | -0.11(-0.16%) |
Nov 18, 2009 | 70.95 | 73.92 | 69.52 | 70.40 | 6,110 | -0.11(-0.16%) |
Nov 17, 2009 | 73.59 | 74.24 | 69.96 | 70.51 | 5,532 | -2.86(-3.90%) |
Nov 16, 2009 | 71.17 | 77.00 | 71.17 | 73.37 | 6,577 | +2.75(+3.89%) |
Nov 13, 2009 | 70.62 | 74.91 | 68.97 | 70.62 | 4,667 | +0.55(+0.78%) |
Nov 12, 2009 | 76.01 | 76.01 | 69.52 | 70.07 | 6,208 | -4.84(-6.46%) |
Nov 11, 2009 | 69.52 | 76.67 | 67.76 | 74.91 | 12,856 | +6.05(+8.79%) |
Nov 10, 2009 | 69.41 | 70.84 | 68.64 | 68.86 | 2,906 | -0.55(-0.79%) |
Nov 09, 2009 | 69.30 | 71.28 | 68.86 | 69.41 | 5,282 | +0.66(+0.96%) |
Nov 06, 2009 | 68.09 | 69.63 | 67.76 | 68.75 | 6,378 | +0.33(+0.48%) |
Nov 05, 2009 | 69.08 | 71.50 | 67.65 | 68.42 | 8,899 | -0.22(-0.32%) |
Nov 04, 2009 | 69.63 | 70.84 | 66.11 | 68.64 | 8,569 | -1.54(-2.19%) |
Nov 03, 2009 | 70.40 | 77.00 | 68.20 | 70.18 | 20,306 | -5.06(-6.73%) |
Nov 02, 2009 | 74.80 | 77.55 | 72.71 | 75.24 | 6,444 | +0.99(+1.33%) |
Oct 30, 2009 | 77.77 | 79.75 | 74.25 | 74.25 | 33,590 | -3.52(-4.53%) |
Oct 29, 2009 | 76.56 | 78.10 | 74.69 | 77.77 | 11,327 | +1.87(+2.46%) |
Oct 28, 2009 | 78.54 | 78.54 | 74.80 | 75.90 | 5,698 | -1.65(-2.13%) |
Oct 27, 2009 | 74.69 | 79.64 | 74.69 | 77.55 | 9,824 | +1.32(+1.73%) |
Oct 26, 2009 | 77.99 | 79.09 | 76.23 | 76.23 | 3,618 | -1.76(-2.26%) |
Oct 23, 2009 | 78.65 | 81.56 | 77.99 | 77.99 | 4,229 | -1.32(-1.66%) |
Oct 22, 2009 | 80.08 | 80.41 | 77.77 | 79.31 | 5,530 | -0.44(-0.55%) |
Oct 21, 2009 | 81.29 | 81.95 | 77.99 | 79.75 | 6,229 | -1.43(-1.76%) |
Oct 20, 2009 | 81.29 | 86.35 | 80.85 | 81.18 | 4,673 | -4.84(-5.63%) |
Oct 19, 2009 | 87.45 | 87.45 | 85.58 | 86.02 | 4,744 | +0.00(+0.00%) |
Oct 16, 2009 | 85.58 | 87.45 | 85.58 | 86.02 | 3,025 | -0.66(-0.76%) |
Oct 15, 2009 | 87.12 | 87.12 | 85.47 | 86.68 | 2,079 | -0.44(-0.51%) |
Oct 14, 2009 | 86.35 | 87.89 | 83.16 | 87.12 | 4,895 | +2.75(+3.26%) |
Oct 13, 2009 | 86.90 | 89.10 | 83.60 | 84.37 | 4,356 | -2.53(-2.91%) |
Oct 12, 2009 | 86.35 | 89.54 | 84.92 | 86.90 | 8,711 | +2.53(+3.00%) |
Oct 09, 2009 | 85.25 | 85.91 | 83.60 | 84.37 | 5,239 | -0.66(-0.78%) |
Oct 08, 2009 | 86.02 | 86.79 | 84.70 | 85.03 | 8,527 | -0.66(-0.77%) |
Oct 07, 2009 | 85.25 | 86.72 | 84.70 | 85.69 | 5,708 | +0.66(+0.78%) |
Oct 06, 2009 | 85.25 | 85.80 | 83.49 | 85.03 | 4,524 | +0.22(+0.26%) |
Oct 05, 2009 | 86.79 | 86.79 | 83.05 | 84.81 | 8,903 | +0.66(+0.78%) |
Oct 02, 2009 | 80.63 | 85.14 | 80.63 | 84.15 | 6,804 | +3.52(+4.37%) |
Oct 01, 2009 | 85.25 | 85.58 | 80.52 | 80.63 | 15,100 | -4.95(-5.78%) |
Sep 30, 2009 | 93.50 | 93.50 | 83.60 | 85.58 | 45,722 | -13.42(-13.56%) |
Sep 29, 2009 | 98.78 | 100.65 | 97.13 | 99.00 | 3,997 | +0.55(+0.56%) |
Sep 28, 2009 | 94.93 | 99.55 | 94.93 | 98.45 | 5,854 | +3.74(+3.95%) |
Sep 25, 2009 | 91.41 | 95.70 | 91.08 | 94.71 | 9,458 | +3.30(+3.61%) |
Sep 24, 2009 | 92.29 | 93.50 | 90.42 | 91.41 | 1,937 | -0.44(-0.48%) |
Sep 23, 2009 | 90.53 | 93.50 | 90.53 | 91.85 | 3,003 | +1.43(+1.58%) |
Sep 22, 2009 | 90.86 | 91.85 | 88.88 | 90.42 | 2,912 | +0.00(+0.00%) |
Sep 21, 2009 | 91.30 | 91.41 | 90.09 | 90.42 | 3,043 | -1.43(-1.56%) |
Sep 18, 2009 | 95.04 | 95.04 | 89.54 | 91.85 | 5,134 | -3.08(-3.24%) |
Sep 17, 2009 | 94.16 | 96.14 | 92.95 | 94.93 | 2,730 | +1.32(+1.41%) |
Sep 16, 2009 | 92.62 | 93.61 | 88.99 | 93.61 | 4,987 | +2.53(+2.78%) |
Sep 15, 2009 | 90.53 | 93.28 | 89.10 | 91.08 | 3,377 | +0.55(+0.61%) |
Sep 14, 2009 | 89.65 | 90.64 | 88.88 | 90.53 | 2,605 | +0.77(+0.86%) |
Sep 11, 2009 | 89.65 | 91.41 | 89.65 | 89.76 | 1,072 | -1.76(-1.92%) |
Sep 10, 2009 | 91.19 | 92.29 | 90.20 | 91.52 | 1,614 | -0.11(-0.12%) |
Sep 09, 2009 | 90.97 | 92.40 | 90.51 | 91.63 | 1,532 | +0.33(+0.36%) |
Sep 08, 2009 | 90.86 | 91.85 | 89.54 | 91.30 | 1,727 | +0.77(+0.85%) |
Sep 04, 2009 | 89.21 | 90.75 | 88.66 | 90.53 | 2,303 | +0.99(+1.11%) |
Sep 03, 2009 | 89.10 | 90.64 | 88.66 | 89.54 | 2,207 | +0.99(+1.12%) |
Sep 02, 2009 | 88.11 | 91.19 | 86.46 | 88.55 | 1,817 | +0.66(+0.75%) |
Sep 01, 2009 | 88.00 | 102.85 | 86.57 | 87.89 | 27,530 | -0.22(-0.25%) |
Aug 31, 2009 | 89.76 | 90.64 | 87.78 | 88.11 | 4,122 | -1.43(-1.60%) |
Aug 28, 2009 | 90.42 | 90.42 | 88.11 | 89.54 | 3,635 | -0.66(-0.73%) |
Aug 27, 2009 | 90.97 | 90.97 | 88.44 | 90.20 | 2,205 | -0.77(-0.85%) |
Aug 26, 2009 | 92.40 | 92.62 | 90.20 | 90.97 | 2,557 | -1.43(-1.55%) |
Aug 25, 2009 | 94.93 | 94.93 | 91.08 | 92.40 | 3,193 | -2.09(-2.21%) |
Aug 24, 2009 | 93.50 | 95.92 | 93.50 | 94.49 | 2,549 | +2.53(+2.75%) |
Aug 21, 2009 | 92.40 | 93.61 | 90.86 | 91.96 | 4,990 | +1.98(+2.20%) |
Aug 20, 2009 | 89.21 | 90.20 | 88.55 | 89.98 | 2,487 | +0.99(+1.11%) |
Aug 19, 2009 | 87.67 | 90.09 | 86.58 | 88.99 | 3,874 | +1.21(+1.38%) |
Aug 18, 2009 | 90.86 | 91.52 | 87.45 | 87.78 | 6,685 | -0.66(-0.75%) |
Aug 17, 2009 | 97.02 | 99.00 | 88.44 | 88.44 | 13,179 | -8.69(-8.95%) |
Aug 14, 2009 | 97.46 | 99.55 | 96.80 | 97.13 | 2,960 | -0.66(-0.67%) |
Aug 13, 2009 | 97.46 | 102.17 | 96.80 | 97.79 | 3,757 | +0.22(+0.23%) |
Aug 12, 2009 | 94.27 | 99.00 | 90.75 | 97.57 | 3,691 | +3.08(+3.26%) |
Aug 11, 2009 | 82.94 | 98.89 | 82.50 | 94.49 | 12,696 | -7.92(-7.73%) |
Aug 10, 2009 | 98.45 | 102.41 | 98.45 | 102.41 | 10,432 | +3.30(+3.33%) |
Aug 07, 2009 | 95.26 | 103.31 | 93.50 | 99.11 | 6,609 | +5.83(+6.25%) |
Aug 06, 2009 | 97.24 | 97.35 | 92.40 | 93.28 | 3,572 | -2.09(-2.19%) |
Aug 05, 2009 | 99.22 | 99.55 | 93.50 | 95.37 | 3,553 | -4.29(-4.30%) |
Aug 04, 2009 | 99.66 | 99.66 | 98.78 | 99.66 | 2,859 | +0.00(+0.00%) |
Aug 03, 2009 | 97.68 | 100.10 | 96.58 | 99.66 | 5,231 | +0.88(+0.89%) |
Jul 31, 2009 | 97.90 | 99.66 | 97.24 | 98.78 | 3,848 | +0.44(+0.45%) |
Jul 30, 2009 | 95.70 | 98.89 | 93.94 | 98.34 | 4,158 | +2.86(+3.00%) |
Jul 29, 2009 | 95.59 | 95.92 | 93.94 | 95.48 | 5,928 | -0.66(-0.69%) |
Jul 28, 2009 | 96.25 | 96.25 | 94.05 | 96.14 | 10,306 | +0.00(+0.00%) |
Jul 27, 2009 | 96.03 | 96.25 | 94.93 | 96.14 | 3,870 | +1.43(+1.51%) |
Jul 24, 2009 | 95.70 | 96.14 | 94.38 | 94.71 | 4,951 | -1.54(-1.60%) |
Jul 23, 2009 | 92.29 | 96.25 | 91.41 | 96.25 | 7,848 | +3.08(+3.31%) |
Jul 22, 2009 | 89.98 | 93.61 | 88.44 | 93.17 | 3,197 | +2.09(+2.29%) |
Jul 21, 2009 | 92.18 | 92.40 | 88.55 | 91.08 | 3,057 | -1.21(-1.31%) |
Jul 20, 2009 | 93.50 | 94.27 | 91.30 | 92.29 | 2,859 | +0.11(+0.12%) |
Jul 17, 2009 | 94.60 | 94.82 | 91.85 | 92.18 | 3,701 | -2.31(-2.44%) |
Jul 16, 2009 | 89.43 | 95.81 | 88.88 | 94.49 | 7,317 | +4.07(+4.50%) |
Jul 15, 2009 | 85.47 | 90.53 | 83.82 | 90.42 | 5,933 | +5.17(+6.06%) |
Jul 14, 2009 | 80.85 | 85.91 | 80.30 | 85.25 | 4,603 | +4.62(+5.73%) |
Jul 13, 2009 | 79.53 | 81.07 | 79.20 | 80.63 | 4,104 | -0.44(-0.54%) |
Jul 10, 2009 | 81.95 | 82.48 | 79.64 | 81.07 | 3,474 | +0.77(+0.96%) |
Jul 09, 2009 | 82.39 | 84.59 | 79.31 | 80.30 | 6,416 | -1.65(-2.01%) |
Jul 08, 2009 | 84.04 | 85.25 | 81.95 | 81.95 | 4,952 | -2.75(-3.25%) |
Jul 07, 2009 | 86.57 | 86.57 | 83.60 | 84.70 | 5,917 | -2.09(-2.41%) |
Jul 06, 2009 | 83.82 | 87.34 | 82.61 | 86.79 | 10,522 | +2.86(+3.41%) |
Jul 02, 2009 | 85.25 | 85.25 | 81.84 | 83.93 | 7,387 | -0.88(-1.04%) |
Jul 01, 2009 | 82.61 | 85.25 | 81.29 | 84.81 | 7,549 | +1.76(+2.12%) |
Jun 30, 2009 | 81.40 | 84.15 | 80.96 | 83.05 | 10,142 | +1.43(+1.75%) |
Jun 29, 2009 | 82.50 | 82.50 | 77.66 | 81.62 | 18,152 | -15.07(-15.59%) |
Jun 26, 2009 | 74.91 | 96.69 | 73.70 | 96.69 | 200,840 | +21.89(+29.26%) |
Jun 25, 2009 | 73.59 | 74.91 | 73.26 | 74.80 | 6,767 | +1.10(+1.49%) |
Jun 24, 2009 | 71.50 | 74.25 | 71.50 | 73.70 | 3,654 | +2.09(+2.92%) |
Jun 23, 2009 | 69.74 | 74.25 | 69.41 | 71.61 | 3,569 | -2.53(-3.41%) |
Jun 22, 2009 | 76.23 | 76.23 | 66.00 | 74.14 | 6,804 | -1.87(-2.46%) |
Jun 19, 2009 | 74.25 | 76.78 | 73.04 | 76.01 | 4,574 | +1.87(+2.52%) |
Jun 18, 2009 | 71.50 | 74.14 | 70.07 | 74.14 | 6,612 | +1.10(+1.51%) |
Jun 17, 2009 | 68.20 | 76.12 | 66.66 | 73.04 | 9,177 | +5.28(+7.79%) |
Jun 16, 2009 | 65.89 | 67.76 | 65.12 | 67.76 | 6,674 | +3.41(+5.30%) |
Jun 15, 2009 | 63.14 | 65.89 | 59.18 | 64.35 | 2,727 | +2.20(+3.54%) |
Jun 12, 2009 | 61.16 | 63.58 | 58.30 | 62.15 | 2,297 | +0.88(+1.44%) |
Jun 11, 2009 | 58.30 | 63.80 | 58.30 | 61.27 | 2,311 | +1.47(+2.47%) |
Jun 10, 2009 | 60.83 | 61.71 | 59.22 | 59.80 | 3,005 | -1.25(-2.05%) |
Jun 09, 2009 | 61.60 | 66.40 | 60.61 | 61.05 | 4,719 | -0.66(-1.07%) |
Jun 08, 2009 | 65.45 | 67.21 | 61.71 | 61.71 | 3,415 | -4.40(-6.66%) |
Jun 05, 2009 | 66.55 | 66.55 | 66.00 | 66.11 | 255 | +0.00(+0.00%) |
Jun 04, 2009 | 66.22 | 66.99 | 65.12 | 66.11 | 512 | -0.44(-0.66%) |
Jun 03, 2009 | 66.00 | 66.88 | 65.56 | 66.55 | 1,402 | -0.33(-0.49%) |
Jun 02, 2009 | 64.90 | 67.54 | 63.80 | 66.88 | 2,249 | +1.32(+2.01%) |
Jun 01, 2009 | 66.00 | 67.10 | 65.56 | 65.56 | 3,101 | -1.21(-1.81%) |
May 29, 2009 | 66.22 | 66.77 | 65.45 | 66.77 | 5,645 | +1.76(+2.71%) |
May 28, 2009 | 63.80 | 65.86 | 63.03 | 65.01 | 1,757 | +0.22(+0.34%) |
May 27, 2009 | 63.80 | 66.00 | 63.36 | 64.79 | 1,744 | +0.11(+0.17%) |
May 26, 2009 | 64.90 | 65.12 | 61.83 | 64.68 | 2,574 | -0.77(-1.18%) |
May 22, 2009 | 64.68 | 66.00 | 64.68 | 65.45 | 1,590 | +0.88(+1.36%) |
May 21, 2009 | 66.88 | 66.88 | 63.58 | 64.57 | 2,527 | -1.76(-2.65%) |
May 20, 2009 | 66.00 | 67.32 | 62.15 | 66.33 | 5,701 | +0.54(+0.82%) |
May 19, 2009 | 62.37 | 66.00 | 61.05 | 65.79 | 1,791 | +2.65(+4.20%) |
May 18, 2009 | 56.76 | 63.25 | 56.10 | 63.14 | 3,535 | +6.49(+11.46%) |
May 15, 2009 | 57.64 | 59.40 | 56.65 | 56.65 | 988 | -1.43(-2.46%) |
May 14, 2009 | 56.43 | 60.81 | 55.00 | 58.08 | 1,132 | +0.77(+1.34%) |
May 13, 2009 | 59.18 | 64.13 | 56.98 | 57.31 | 2,815 | -2.73(-4.55%) |
May 12, 2009 | 60.50 | 60.50 | 58.98 | 60.04 | 1,020 | -1.23(-2.01%) |
May 11, 2009 | 65.32 | 65.32 | 59.07 | 61.27 | 2,335 | +2.20(+3.72%) |
May 08, 2009 | 59.95 | 59.95 | 56.48 | 59.07 | 2,020 | -0.88(-1.47%) |
May 07, 2009 | 57.53 | 59.95 | 56.43 | 59.95 | 5,515 | +5.17(+9.44%) |
May 06, 2009 | 53.02 | 58.85 | 53.02 | 54.78 | 3,631 | +0.55(+1.01%) |
May 05, 2009 | 53.90 | 56.54 | 52.25 | 54.23 | 4,981 | -1.54(-2.76%) |
May 04, 2009 | 55.99 | 57.31 | 54.45 | 55.77 | 3,177 | -0.33(-0.59%) |
May 01, 2009 | 54.89 | 58.85 | 52.69 | 56.10 | 4,321 | +1.43(+2.62%) |
Apr 30, 2009 | 54.62 | 55.00 | 53.90 | 54.67 | 2,111 | +0.44(+0.81%) |
Apr 29, 2009 | 46.75 | 54.89 | 46.74 | 54.23 | 7,529 | +7.48(+16.00%) |
Apr 28, 2009 | 46.20 | 46.75 | 46.20 | 46.75 | 2,159 | -0.33(-0.70%) |
Apr 27, 2009 | 46.75 | 47.08 | 46.59 | 47.08 | 250 | +0.33(+0.71%) |
Apr 24, 2009 | 46.75 | 46.75 | 45.65 | 46.75 | 663 | +0.44(+0.95%) |
Apr 23, 2009 | 46.20 | 46.75 | 46.20 | 46.31 | 1,705 | -0.22(-0.47%) |
Apr 22, 2009 | 46.53 | 46.64 | 45.65 | 46.53 | 1,070 | +0.22(+0.48%) |
Apr 21, 2009 | 45.54 | 46.75 | 45.54 | 46.31 | 938 | +0.11(+0.24%) |
Apr 20, 2009 | 46.64 | 46.64 | 44.11 | 46.20 | 3,857 | -0.11(-0.24%) |
Apr 17, 2009 | 45.87 | 46.75 | 42.02 | 46.31 | 5,498 | -0.37(-0.80%) |
Apr 16, 2009 | 46.75 | 47.30 | 46.20 | 46.68 | 4,927 | -0.06(-0.14%) |
Apr 15, 2009 | 46.75 | 46.75 | 46.42 | 46.75 | 927 | +0.55(+1.19%) |
Apr 14, 2009 | 46.75 | 46.75 | 45.54 | 46.20 | 1,183 | -0.55(-1.18%) |
Apr 13, 2009 | 45.54 | 46.75 | 45.54 | 46.75 | 919 | +0.00(+0.00%) |
Apr 09, 2009 | 44.99 | 46.75 | 44.55 | 46.75 | 2,701 | +1.76(+3.91%) |
Apr 08, 2009 | 45.65 | 46.09 | 44.34 | 44.99 | 535 | -1.12(-2.43%) |
Apr 07, 2009 | 45.87 | 46.42 | 45.65 | 46.11 | 741 | +0.46(+1.01%) |
Apr 06, 2009 | 46.02 | 46.31 | 45.65 | 45.65 | 1,136 | -0.88(-1.89%) |
Apr 03, 2009 | 45.76 | 46.75 | 45.65 | 46.53 | 1,145 | +0.88(+1.93%) |
Apr 02, 2009 | 46.53 | 46.75 | 44.00 | 45.65 | 2,509 | -0.83(-1.79%) |
Apr 01, 2009 | 45.65 | 46.75 | 45.21 | 46.48 | 836 | -0.27(-0.57%) |
Mar 31, 2009 | 46.42 | 46.75 | 45.76 | 46.75 | 775 | +1.43(+3.16%) |
Mar 30, 2009 | 44.33 | 46.64 | 44.33 | 45.32 | 336 | -1.43(-3.06%) |
Mar 26, 2009 | 43.89 | 46.75 | 43.89 | 46.75 | 3,097 | +5.61(+13.64%) |
Mar 25, 2009 | 41.58 | 43.01 | 39.05 | 41.14 | 2,585 | +0.22(+0.54%) |
Mar 24, 2009 | 44.11 | 46.75 | 40.81 | 40.92 | 3,122 | -6.60(-13.89%) |
Mar 23, 2009 | 47.41 | 47.52 | 41.03 | 47.52 | 2,374 | +0.77(+1.65%) |
Mar 20, 2009 | 44.88 | 46.75 | 43.89 | 46.75 | 1,732 | +1.76(+3.91%) |
Mar 19, 2009 | 47.30 | 47.30 | 44.99 | 44.99 | 1,001 | -1.61(-3.45%) |
Mar 18, 2009 | 46.07 | 47.30 | 45.76 | 46.60 | 1,032 | +2.80(+6.39%) |
Mar 17, 2009 | 46.53 | 46.53 | 41.80 | 43.80 | 2,053 | -1.85(-4.05%) |
Mar 16, 2009 | 45.10 | 47.74 | 44.11 | 45.65 | 2,845 | +0.55(+1.22%) |
Mar 13, 2009 | 42.68 | 45.10 | 41.03 | 45.10 | 3,300 | +2.42(+5.67%) |
Mar 12, 2009 | 30.25 | 42.68 | 30.25 | 42.68 | 3,734 | +14.52(+51.56%) |
Mar 11, 2009 | 31.79 | 35.09 | 28.16 | 28.16 | 3,136 | -4.62(-14.10%) |
Mar 10, 2009 | 35.64 | 35.64 | 32.12 | 32.78 | 1,432 | +0.66(+2.06%) |
Mar 09, 2009 | 30.58 | 33.00 | 30.58 | 32.12 | 1,805 | +0.33(+1.04%) |
Mar 06, 2009 | 32.56 | 33.00 | 31.79 | 31.79 | 2,614 | -0.99(-3.02%) |
Mar 05, 2009 | 34.07 | 34.07 | 31.68 | 32.78 | 1,527 | -1.20(-3.53%) |
Mar 04, 2009 | 34.76 | 36.52 | 33.33 | 33.98 | 2,639 | -2.56(-7.00%) |
Mar 02, 2009 | 40.59 | 40.59 | 35.20 | 36.54 | 2,859 | -4.60(-11.18%) |
Feb 27, 2009 | 42.57 | 42.57 | 40.48 | 41.14 | 1,415 | -1.43(-3.36%) |
Feb 26, 2009 | 42.79 | 42.79 | 42.57 | 42.57 | 399 | +0.33(+0.78%) |
Feb 25, 2009 | 42.90 | 43.01 | 41.25 | 42.24 | 788 | +1.32(+3.23%) |
Feb 24, 2009 | 43.45 | 43.45 | 40.04 | 40.92 | 2,249 | -2.53(-5.82%) |
Feb 23, 2009 | 44.11 | 44.20 | 43.12 | 43.45 | 645 | -1.65(-3.66%) |
Feb 20, 2009 | 44.11 | 45.10 | 42.90 | 45.10 | 4,510 | +0.00(+0.00%) |
Feb 19, 2009 | 45.32 | 47.30 | 40.26 | 45.10 | 3,463 | -0.21(-0.47%) |
Feb 18, 2009 | 46.09 | 46.20 | 44.33 | 45.31 | 172 | -1.29(-2.77%) |
Feb 17, 2009 | 44.66 | 46.86 | 44.66 | 46.60 | 918 | -0.70(-1.47%) |
Feb 13, 2009 | 45.87 | 47.30 | 45.10 | 47.30 | 1,052 | +3.19(+7.23%) |
Feb 12, 2009 | 44.11 | 44.22 | 44.00 | 44.11 | 236 | -0.33(-0.73%) |
Feb 11, 2009 | 44.99 | 45.10 | 44.11 | 44.44 | 409 | -1.76(-3.82%) |
Feb 10, 2009 | 43.12 | 46.33 | 42.57 | 46.20 | 2,302 | +1.30(+2.89%) |
Feb 09, 2009 | 44.00 | 44.90 | 43.34 | 44.90 | 3,167 | -0.20(-0.44%) |
Feb 06, 2009 | 44.86 | 45.10 | 43.45 | 45.10 | 2,906 | +1.19(+2.72%) |
Feb 05, 2009 | 42.35 | 44.29 | 42.35 | 43.91 | 154 | +0.57(+1.30%) |
Feb 04, 2009 | 42.02 | 43.45 | 42.02 | 43.34 | 883 | +1.52(+3.64%) |
Feb 03, 2009 | 41.91 | 42.57 | 39.05 | 41.82 | 1,790 | +2.77(+7.09%) |