Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 34.91 | 34.91 | 33.19 | 33.80 | 1,702,107 | +0.53(+1.59%) |
Oct 29, 2009 | 32.66 | 34.21 | 32.57 | 33.27 | 1,130,482 | -0.50(-1.48%) |
Oct 28, 2009 | 34.92 | 35.33 | 33.44 | 33.77 | 456,514 | -1.11(-3.18%) |
Oct 27, 2009 | 36.05 | 36.37 | 34.71 | 34.88 | 362,129 | -1.02(-2.84%) |
Oct 26, 2009 | 36.13 | 36.88 | 35.50 | 35.90 | 300,931 | -0.06(-0.17%) |
Oct 23, 2009 | 35.86 | 36.03 | 35.61 | 35.96 | 404,603 | -0.52(-1.43%) |
Oct 22, 2009 | 36.84 | 36.84 | 36.19 | 36.48 | 448,067 | -0.28(-0.76%) |
Oct 21, 2009 | 36.35 | 37.28 | 36.12 | 36.76 | 490,096 | +0.24(+0.66%) |
Oct 20, 2009 | 36.21 | 36.61 | 36.20 | 36.52 | 396,931 | +0.04(+0.11%) |
Oct 19, 2009 | 35.77 | 36.50 | 35.73 | 36.48 | 412,137 | +0.61(+1.70%) |
Oct 16, 2009 | 35.25 | 36.00 | 35.11 | 35.87 | 483,043 | +0.42(+1.18%) |
Oct 15, 2009 | 35.59 | 35.92 | 35.07 | 35.45 | 575,802 | -0.25(-0.70%) |
Oct 14, 2009 | 35.42 | 35.80 | 35.20 | 35.70 | 558,249 | +0.82(+2.35%) |
Oct 13, 2009 | 34.95 | 35.53 | 34.60 | 34.88 | 446,281 | -0.57(-1.61%) |
Oct 12, 2009 | 35.52 | 35.83 | 35.12 | 35.45 | 295,295 | -0.04(-0.11%) |
Oct 09, 2009 | 35.71 | 35.84 | 35.10 | 35.49 | 258,342 | -0.23(-0.64%) |
Oct 08, 2009 | 35.38 | 35.85 | 35.27 | 35.72 | 557,904 | +0.52(+1.48%) |
Oct 07, 2009 | 35.22 | 35.41 | 34.95 | 35.20 | 266,500 | -0.02(-0.06%) |
Oct 06, 2009 | 34.91 | 35.32 | 34.63 | 35.22 | 463,697 | +0.67(+1.94%) |
Oct 05, 2009 | 34.18 | 35.10 | 34.11 | 34.55 | 501,385 | +0.41(+1.20%) |
Oct 02, 2009 | 35.06 | 35.07 | 33.82 | 34.14 | 709,456 | -1.08(-3.07%) |
Oct 01, 2009 | 36.50 | 36.72 | 35.20 | 35.22 | 485,928 | -1.60(-4.35%) |
Sep 30, 2009 | 37.01 | 37.45 | 36.02 | 36.82 | 336,873 | -0.37(-0.99%) |
Sep 29, 2009 | 37.21 | 37.68 | 36.00 | 37.19 | 467,438 | +0.12(+0.32%) |
Sep 28, 2009 | 36.42 | 37.39 | 36.20 | 37.07 | 223,802 | +0.76(+2.09%) |
Sep 25, 2009 | 36.78 | 36.92 | 36.17 | 36.31 | 272,272 | -0.50(-1.36%) |
Sep 24, 2009 | 37.63 | 37.81 | 36.52 | 36.81 | 272,848 | -0.66(-1.76%) |
Sep 23, 2009 | 37.86 | 38.22 | 37.45 | 37.47 | 247,123 | -0.39(-1.03%) |
Sep 22, 2009 | 37.80 | 38.28 | 37.36 | 37.86 | 233,355 | +0.23(+0.61%) |
Sep 21, 2009 | 37.30 | 37.65 | 37.04 | 37.63 | 334,364 | -0.15(-0.40%) |
Sep 18, 2009 | 38.13 | 38.33 | 37.35 | 37.78 | 413,805 | -0.22(-0.58%) |
Sep 17, 2009 | 38.41 | 39.11 | 37.74 | 38.00 | 282,924 | -0.70(-1.81%) |
Sep 16, 2009 | 38.41 | 38.98 | 38.28 | 38.70 | 317,242 | +0.19(+0.49%) |
Sep 15, 2009 | 38.61 | 38.95 | 37.97 | 38.51 | 225,213 | -0.13(-0.34%) |
Sep 14, 2009 | 38.11 | 38.75 | 37.92 | 38.64 | 217,677 | -0.04(-0.10%) |
Sep 11, 2009 | 38.74 | 38.92 | 38.41 | 38.68 | 382,847 | -0.13(-0.33%) |
Sep 10, 2009 | 38.30 | 39.16 | 38.16 | 38.81 | 487,962 | +0.66(+1.73%) |
Sep 09, 2009 | 38.53 | 38.97 | 37.80 | 38.15 | 973,484 | -0.29(-0.75%) |
Sep 08, 2009 | 37.70 | 38.44 | 37.40 | 38.44 | 7,200,032 | +1.35(+3.64%) |
Sep 04, 2009 | 36.28 | 37.12 | 36.09 | 37.09 | 271,381 | +0.90(+2.49%) |
Sep 03, 2009 | 36.00 | 36.19 | 35.39 | 36.19 | 278,735 | +0.52(+1.46%) |
Sep 02, 2009 | 36.13 | 36.22 | 35.62 | 35.67 | 268,863 | -0.60(-1.65%) |
Sep 01, 2009 | 36.98 | 37.40 | 36.08 | 36.27 | 502,756 | -0.78(-2.11%) |
Aug 31, 2009 | 37.17 | 37.17 | 36.25 | 37.05 | 538,704 | +0.38(+1.04%) |
Aug 28, 2009 | 36.95 | 37.18 | 36.36 | 36.67 | 213,089 | +0.06(+0.16%) |
Aug 27, 2009 | 36.42 | 36.79 | 35.34 | 36.61 | 187,917 | +0.10(+0.27%) |
Aug 26, 2009 | 36.53 | 36.69 | 36.15 | 36.51 | 484,301 | -0.05(-0.14%) |
Aug 25, 2009 | 36.99 | 37.00 | 36.45 | 36.56 | 183,609 | +0.01(+0.03%) |
Aug 24, 2009 | 37.14 | 37.39 | 36.43 | 36.55 | 244,800 | -0.44(-1.19%) |
Aug 21, 2009 | 36.39 | 36.99 | 36.12 | 36.99 | 392,264 | +1.16(+3.24%) |
Aug 20, 2009 | 35.72 | 36.02 | 35.44 | 35.83 | 176,981 | +0.14(+0.39%) |
Aug 19, 2009 | 35.74 | 35.89 | 34.93 | 35.69 | 143,287 | -0.08(-0.22%) |
Aug 18, 2009 | 34.64 | 35.86 | 34.64 | 35.77 | 246,025 | +1.39(+4.03%) |
Aug 17, 2009 | 35.12 | 35.12 | 34.34 | 34.38 | 213,554 | -1.24(-3.47%) |
Aug 14, 2009 | 36.46 | 36.46 | 35.31 | 35.62 | 235,350 | -1.09(-2.97%) |
Aug 13, 2009 | 36.90 | 37.05 | 36.28 | 36.71 | 294,538 | +0.01(+0.03%) |
Aug 12, 2009 | 36.70 | 36.97 | 36.41 | 36.70 | 313,186 | +0.05(+0.14%) |
Aug 11, 2009 | 36.71 | 37.02 | 36.00 | 36.65 | 352,390 | -0.30(-0.81%) |
Aug 10, 2009 | 36.79 | 37.08 | 36.56 | 36.95 | 199,385 | -0.10(-0.27%) |
Aug 07, 2009 | 37.43 | 38.04 | 37.00 | 37.05 | 720,555 | +0.31(+0.84%) |
Aug 06, 2009 | 37.74 | 37.99 | 36.72 | 36.74 | 434,393 | -1.00(-2.65%) |
Aug 05, 2009 | 38.31 | 38.56 | 37.60 | 37.74 | 516,155 | -0.64(-1.67%) |
Aug 04, 2009 | 38.42 | 38.72 | 37.82 | 38.38 | 543,825 | -0.33(-0.85%) |
Aug 03, 2009 | 37.67 | 38.81 | 37.52 | 38.71 | 742,876 | +1.70(+4.59%) |
Jul 31, 2009 | 35.90 | 37.59 | 35.85 | 37.01 | 624,517 | +1.03(+2.86%) |
Jul 30, 2009 | 34.05 | 36.44 | 33.36 | 35.98 | 933,486 | +3.33(+10.20%) |
Jul 29, 2009 | 33.69 | 33.96 | 32.64 | 32.65 | 411,842 | -0.83(-2.48%) |
Jul 28, 2009 | 33.67 | 33.92 | 32.94 | 33.48 | 193,875 | -0.57(-1.67%) |
Jul 27, 2009 | 33.69 | 34.08 | 33.47 | 34.05 | 266,534 | +0.66(+1.98%) |
Jul 24, 2009 | 33.10 | 33.78 | 32.77 | 33.39 | 326 | +0.06(+0.18%) |
Jul 23, 2009 | 32.17 | 33.42 | 31.86 | 33.33 | 320,991 | +1.28(+3.99%) |
Jul 22, 2009 | 31.56 | 32.53 | 31.53 | 32.05 | 302,530 | +0.33(+1.04%) |
Jul 21, 2009 | 32.21 | 32.26 | 31.06 | 31.72 | 237,727 | -0.36(-1.12%) |
Jul 20, 2009 | 31.99 | 32.59 | 31.83 | 32.08 | 263,156 | +0.23(+0.72%) |
Jul 17, 2009 | 32.34 | 32.65 | 31.59 | 31.85 | 208,095 | -0.25(-0.78%) |
Jul 16, 2009 | 31.13 | 32.24 | 31.13 | 32.10 | 202,350 | +0.77(+2.46%) |
Jul 15, 2009 | 32.06 | 32.06 | 30.94 | 31.33 | 667,022 | -0.08(-0.25%) |
Jul 14, 2009 | 31.27 | 31.61 | 30.52 | 31.41 | 236,096 | +0.29(+0.93%) |
Jul 13, 2009 | 30.64 | 31.13 | 30.54 | 31.12 | 214,112 | +0.29(+0.94%) |
Jul 10, 2009 | 30.64 | 31.23 | 30.32 | 30.83 | 319,195 | +0.07(+0.23%) |
Jul 09, 2009 | 30.55 | 31.11 | 29.65 | 30.76 | 676,288 | +1.48(+5.05%) |
Jul 08, 2009 | 29.97 | 30.14 | 28.71 | 29.28 | 407,210 | -0.54(-1.81%) |
Jul 07, 2009 | 30.30 | 30.48 | 29.81 | 29.82 | 226,428 | -0.57(-1.88%) |
Jul 06, 2009 | 30.31 | 30.48 | 29.60 | 30.39 | 257,065 | -0.48(-1.55%) |
Jul 02, 2009 | 31.42 | 31.43 | 30.70 | 30.87 | 622,326 | -1.06(-3.32%) |
Jul 01, 2009 | 31.96 | 32.48 | 31.79 | 31.93 | 397,700 | +0.14(+0.44%) |
Jun 30, 2009 | 31.91 | 32.22 | 31.50 | 31.79 | 330,826 | +0.02(+0.06%) |
Jun 29, 2009 | 32.34 | 32.34 | 31.45 | 31.77 | 306,350 | -0.55(-1.70%) |
Jun 26, 2009 | 31.35 | 32.38 | 31.35 | 32.32 | 897,855 | +0.40(+1.25%) |
Jun 25, 2009 | 30.91 | 32.02 | 30.86 | 31.92 | 509,654 | +0.88(+2.84%) |
Jun 24, 2009 | 30.51 | 31.91 | 30.27 | 31.04 | 500,097 | +0.92(+3.05%) |
Jun 23, 2009 | 30.25 | 31.00 | 29.91 | 30.12 | 452,130 | -0.04(-0.13%) |
Jun 22, 2009 | 31.18 | 31.34 | 30.16 | 30.16 | 390,028 | -1.62(-5.10%) |
Jun 19, 2009 | 31.88 | 32.28 | 31.66 | 31.78 | 431,144 | +0.19(+0.60%) |
Jun 18, 2009 | 31.09 | 31.62 | 30.62 | 31.59 | 584,334 | +0.31(+0.99%) |
Jun 17, 2009 | 30.81 | 31.50 | 30.37 | 31.28 | 671,359 | +0.17(+0.55%) |
Jun 16, 2009 | 32.01 | 32.33 | 31.07 | 31.11 | 337,331 | -0.74(-2.32%) |
Jun 15, 2009 | 32.84 | 32.84 | 31.56 | 31.85 | 488,120 | -1.57(-4.70%) |
Jun 12, 2009 | 34.40 | 34.40 | 33.15 | 33.42 | 539,260 | -1.27(-3.66%) |
Jun 11, 2009 | 35.32 | 35.35 | 34.67 | 34.69 | 348,295 | -0.60(-1.70%) |
Jun 10, 2009 | 35.92 | 36.32 | 34.95 | 35.29 | 359,621 | -0.38(-1.07%) |
Jun 09, 2009 | 34.98 | 35.75 | 34.98 | 35.67 | 351,067 | +0.96(+2.77%) |
Jun 08, 2009 | 34.39 | 34.87 | 34.05 | 34.71 | 270,735 | -0.39(-1.11%) |
Jun 05, 2009 | 34.88 | 35.64 | 34.43 | 35.10 | 328,506 | +0.39(+1.12%) |
Jun 04, 2009 | 34.07 | 34.78 | 33.45 | 34.71 | 411,655 | +0.53(+1.55%) |
Jun 03, 2009 | 34.71 | 34.99 | 33.94 | 34.18 | 412,347 | -1.22(-3.45%) |
Jun 02, 2009 | 35.43 | 36.19 | 34.88 | 35.40 | 452,421 | -0.11(-0.31%) |
Jun 01, 2009 | 33.95 | 35.54 | 33.79 | 35.51 | 702,430 | +1.89(+5.62%) |
May 29, 2009 | 32.76 | 33.90 | 32.76 | 33.62 | 466,546 | +0.88(+2.69%) |
May 28, 2009 | 32.48 | 33.26 | 31.88 | 32.74 | 486,329 | +0.44(+1.36%) |
May 27, 2009 | 32.14 | 32.80 | 31.67 | 32.30 | 466,832 | -0.16(-0.49%) |
May 26, 2009 | 29.92 | 32.62 | 29.85 | 32.46 | 728,557 | +2.09(+6.88%) |
May 22, 2009 | 30.64 | 30.76 | 29.99 | 30.37 | 243,594 | -0.23(-0.75%) |
May 21, 2009 | 31.53 | 31.55 | 30.13 | 30.60 | 821,353 | -1.51(-4.70%) |
May 20, 2009 | 32.30 | 32.91 | 31.91 | 32.11 | 685,536 | +0.07(+0.22%) |
May 19, 2009 | 32.66 | 32.98 | 32.00 | 32.04 | 564,376 | -0.61(-1.87%) |
May 18, 2009 | 32.41 | 32.65 | 32.06 | 32.65 | 314,976 | +0.56(+1.75%) |
May 15, 2009 | 30.76 | 32.27 | 30.74 | 32.09 | 707,052 | +1.16(+3.75%) |
May 14, 2009 | 30.39 | 31.28 | 30.14 | 30.93 | 278,311 | +0.33(+1.08%) |
May 13, 2009 | 31.90 | 32.10 | 30.40 | 30.60 | 363,713 | -1.99(-6.11%) |
May 12, 2009 | 33.18 | 33.35 | 31.91 | 32.59 | 329,683 | -0.50(-1.51%) |
May 11, 2009 | 33.52 | 33.66 | 32.51 | 33.09 | 217,168 | -1.35(-3.92%) |
May 08, 2009 | 33.20 | 34.67 | 33.07 | 34.44 | 426,496 | +1.44(+4.36%) |
May 07, 2009 | 34.61 | 34.80 | 32.54 | 33.00 | 450,292 | -1.04(-3.06%) |
May 06, 2009 | 34.31 | 34.41 | 32.89 | 34.04 | 380,625 | -0.08(-0.23%) |
May 05, 2009 | 34.43 | 35.09 | 32.81 | 34.12 | 428,036 | -0.81(-2.32%) |
May 04, 2009 | 34.43 | 34.93 | 34.21 | 34.93 | 650,364 | +1.73(+5.21%) |
May 01, 2009 | 32.17 | 33.84 | 31.40 | 33.20 | 653,492 | +2.34(+7.58%) |
Apr 30, 2009 | 30.50 | 32.15 | 28.93 | 30.86 | 1,840,370 | +0.36(+1.18%) |
Apr 29, 2009 | 30.00 | 31.09 | 29.82 | 30.50 | 887,566 | +0.90(+3.04%) |
Apr 28, 2009 | 29.54 | 30.47 | 29.07 | 29.60 | 751,609 | -0.40(-1.33%) |
Apr 27, 2009 | 30.37 | 30.86 | 29.74 | 30.00 | 578,858 | -1.05(-3.38%) |
Apr 24, 2009 | 30.18 | 31.20 | 30.06 | 31.05 | 408,733 | +1.04(+3.47%) |
Apr 23, 2009 | 29.91 | 30.14 | 28.84 | 30.01 | 647,508 | +0.10(+0.33%) |
Apr 22, 2009 | 28.62 | 30.61 | 28.32 | 29.91 | 607,054 | +1.15(+4.00%) |
Apr 21, 2009 | 27.96 | 28.96 | 27.77 | 28.76 | 701,242 | +0.40(+1.41%) |
Apr 20, 2009 | 30.04 | 30.04 | 28.24 | 28.36 | 449,139 | -1.83(-6.06%) |
Apr 17, 2009 | 29.75 | 30.35 | 29.66 | 30.19 | 545,719 | +0.54(+1.82%) |
Apr 16, 2009 | 29.32 | 29.82 | 28.75 | 29.65 | 741,653 | +0.55(+1.89%) |
Apr 15, 2009 | 29.48 | 29.73 | 28.58 | 29.10 | 422,193 | -0.68(-2.28%) |
Apr 14, 2009 | 29.58 | 30.27 | 29.25 | 29.78 | 436,119 | -0.27(-0.90%) |
Apr 13, 2009 | 29.24 | 30.50 | 29.12 | 30.05 | 772,093 | +0.35(+1.18%) |
Apr 09, 2009 | 27.80 | 29.73 | 27.69 | 29.70 | 836,321 | +2.81(+10.45%) |
Apr 08, 2009 | 27.44 | 27.54 | 26.02 | 26.89 | 639,050 | -0.22(-0.81%) |
Apr 07, 2009 | 28.17 | 28.43 | 27.01 | 27.11 | 635,945 | -1.41(-4.94%) |
Apr 06, 2009 | 29.67 | 29.73 | 28.09 | 28.52 | 653,103 | -1.26(-4.23%) |
Apr 03, 2009 | 29.23 | 29.78 | 28.49 | 29.78 | 462,362 | +0.83(+2.87%) |
Apr 02, 2009 | 27.96 | 29.48 | 27.74 | 28.95 | 503,862 | +1.78(+6.55%) |
Apr 01, 2009 | 26.50 | 27.24 | 25.93 | 27.17 | 557,580 | +0.53(+1.99%) |
Mar 31, 2009 | 26.66 | 27.09 | 26.22 | 26.64 | 590,248 | +0.54(+2.07%) |
Mar 30, 2009 | 26.64 | 26.65 | 25.62 | 26.10 | 525,117 | -2.08(-7.38%) |
Mar 26, 2009 | 26.88 | 28.34 | 26.70 | 28.18 | 665,321 | +1.77(+6.70%) |
Mar 25, 2009 | 25.60 | 26.42 | 25.55 | 26.41 | 734,705 | +0.61(+2.36%) |
Mar 24, 2009 | 25.60 | 26.36 | 25.40 | 25.80 | 484,963 | -0.23(-0.88%) |
Mar 23, 2009 | 25.14 | 26.10 | 25.11 | 26.03 | 390,457 | +1.76(+7.25%) |
Mar 20, 2009 | 26.21 | 26.38 | 24.02 | 24.27 | 683,171 | -1.90(-7.26%) |
Mar 19, 2009 | 26.35 | 26.97 | 26.12 | 26.17 | 462,071 | +0.06(+0.23%) |
Mar 18, 2009 | 25.48 | 26.39 | 24.60 | 26.11 | 496,798 | +0.54(+2.11%) |
Mar 17, 2009 | 24.99 | 25.57 | 24.68 | 25.57 | 460,646 | +0.55(+2.20%) |
Mar 16, 2009 | 24.60 | 26.11 | 24.38 | 25.02 | 591,002 | +0.59(+2.42%) |
Mar 13, 2009 | 24.82 | 25.09 | 23.98 | 24.43 | 0 | -0.23(-0.93%) |
Mar 12, 2009 | 23.31 | 24.75 | 22.64 | 24.66 | 660,016 | +0.96(+4.05%) |
Mar 11, 2009 | 22.16 | 23.71 | 21.54 | 23.70 | 810,711 | +1.98(+9.12%) |
Mar 10, 2009 | 20.85 | 21.81 | 20.80 | 21.72 | 400,420 | +1.35(+6.63%) |
Mar 09, 2009 | 19.71 | 21.13 | 19.71 | 20.37 | 452,984 | +0.42(+2.11%) |
Mar 06, 2009 | 20.06 | 20.63 | 19.46 | 19.95 | 0 | -0.15(-0.75%) |
Mar 05, 2009 | 20.46 | 20.87 | 19.73 | 20.10 | 663,483 | -1.21(-5.68%) |
Mar 04, 2009 | 19.99 | 21.52 | 19.98 | 21.31 | 558,509 | +1.15(+5.70%) |
Mar 02, 2009 | 21.53 | 21.63 | 20.00 | 20.16 | 609,751 | -1.88(-8.53%) |
Feb 27, 2009 | 21.20 | 22.59 | 21.00 | 22.04 | 0 | +0.56(+2.61%) |
Feb 26, 2009 | 22.58 | 22.86 | 21.36 | 21.48 | 616,092 | -0.97(-4.32%) |
Feb 25, 2009 | 23.18 | 23.22 | 22.10 | 22.45 | 480,886 | -0.82(-3.52%) |
Feb 24, 2009 | 22.20 | 23.41 | 21.86 | 23.27 | 703,097 | +1.34(+6.11%) |
Feb 23, 2009 | 23.46 | 23.60 | 21.87 | 21.93 | 817,501 | -1.28(-5.51%) |
Feb 20, 2009 | 22.88 | 23.48 | 22.49 | 23.21 | 0 | +0.03(+0.13%) |
Feb 19, 2009 | 23.00 | 23.90 | 22.97 | 23.18 | 762,504 | +0.35(+1.53%) |
Feb 18, 2009 | 24.18 | 24.18 | 22.44 | 22.83 | 957,400 | -1.03(-4.32%) |
Feb 17, 2009 | 24.00 | 24.27 | 23.11 | 23.86 | 1,706,194 | -0.74(-3.01%) |
Feb 13, 2009 | 25.28 | 25.48 | 24.41 | 24.60 | 1,106,306 | -0.67(-2.65%) |
Feb 12, 2009 | 24.13 | 25.36 | 23.84 | 25.27 | 1,442,251 | +1.13(+4.68%) |
Feb 11, 2009 | 24.36 | 24.71 | 23.72 | 24.14 | 864,568 | -0.02(-0.08%) |
Feb 10, 2009 | 24.85 | 25.18 | 23.78 | 24.16 | 1,030,578 | -0.81(-3.24%) |
Feb 09, 2009 | 26.00 | 26.22 | 24.59 | 24.97 | 886,724 | -0.99(-3.81%) |
Feb 06, 2009 | 23.93 | 26.10 | 23.84 | 25.96 | 963,702 | +1.88(+7.81%) |
Feb 05, 2009 | 23.85 | 24.33 | 23.50 | 24.08 | 1,116,067 | -0.08(-0.33%) |
Feb 04, 2009 | 24.32 | 24.32 | 23.75 | 24.16 | 995,346 | +0.08(+0.33%) |
Feb 03, 2009 | 23.65 | 24.50 | 23.65 | 24.08 | 779,205 | +0.13(+0.54%) |
Feb 02, 2009 | 24.01 | 24.45 | 23.62 | 23.95 | 786,890 | -0.03(-0.13%) |
Jan 30, 2009 | 24.94 | 25.32 | 23.57 | 23.98 | 0 | -1.17(-4.65%) |
Jan 29, 2009 | 23.50 | 25.36 | 21.15 | 25.15 | 2,776,428 | -0.73(-2.82%) |
Jan 28, 2009 | 25.56 | 26.20 | 25.17 | 25.88 | 574,198 | +0.60(+2.37%) |
Jan 27, 2009 | 25.30 | 25.87 | 24.90 | 25.28 | 511,491 | +0.34(+1.36%) |
Jan 26, 2009 | 23.75 | 25.64 | 23.75 | 24.94 | 770,613 | +0.89(+3.70%) |
Jan 23, 2009 | 23.96 | 24.53 | 23.55 | 24.05 | 1,680,760 | -0.79(-3.18%) |
Jan 22, 2009 | 24.80 | 25.43 | 24.46 | 24.84 | 815,442 | -0.70(-2.74%) |
Jan 21, 2009 | 25.63 | 26.05 | 24.90 | 25.54 | 1,026,357 | +0.24(+0.95%) |
Jan 20, 2009 | 27.24 | 27.24 | 25.15 | 25.30 | 621,580 | -1.87(-6.88%) |
Jan 16, 2009 | 27.51 | 27.97 | 26.36 | 27.17 | 0 | +0.12(+0.44%) |
Jan 15, 2009 | 26.01 | 27.21 | 25.31 | 27.05 | 766,592 | +1.10(+4.24%) |
Jan 14, 2009 | 25.60 | 26.19 | 25.40 | 25.95 | 622,546 | -0.42(-1.59%) |
Jan 13, 2009 | 26.84 | 27.58 | 26.26 | 26.37 | 851,878 | -0.71(-2.62%) |
Jan 12, 2009 | 28.13 | 28.30 | 26.66 | 27.08 | 679,187 | -1.02(-3.63%) |
Jan 09, 2009 | 28.81 | 28.99 | 27.67 | 28.10 | 670,512 | -0.48(-1.68%) |
Jan 08, 2009 | 28.87 | 29.56 | 28.32 | 28.58 | 698,190 | -0.62(-2.12%) |
Jan 07, 2009 | 30.64 | 31.04 | 28.78 | 29.20 | 673,666 | -1.85(-5.96%) |
Jan 06, 2009 | 30.29 | 31.16 | 29.93 | 31.05 | 639,929 | +1.30(+4.37%) |
Jan 05, 2009 | 28.46 | 30.56 | 28.12 | 29.75 | 749,386 | +1.36(+4.79%) |
Jan 02, 2009 | 27.66 | 28.72 | 27.19 | 28.39 | 0 | +1.03(+3.76%) |
Jan 01, 2009 | 26.29 | 27.90 | 26.03 | 27.36 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.29 | 27.90 | 26.03 | 27.36 | 685,426 | +1.10(+4.19%) |
Dec 30, 2008 | 26.53 | 26.57 | 25.87 | 26.26 | 671,986 | -0.09(-0.34%) |
Dec 29, 2008 | 26.37 | 26.62 | 25.95 | 26.35 | 598,904 | -0.17(-0.64%) |
Dec 26, 2008 | 26.03 | 26.58 | 25.43 | 26.52 | 279,586 | +0.44(+1.69%) |
Dec 24, 2008 | 25.67 | 26.28 | 24.89 | 26.08 | 271,961 | +0.75(+2.96%) |
Dec 23, 2008 | 26.26 | 27.09 | 25.08 | 25.33 | 585,480 | -0.98(-3.72%) |
Dec 22, 2008 | 25.09 | 26.31 | 24.94 | 26.31 | 990,464 | +1.22(+4.86%) |
Dec 19, 2008 | 25.63 | 25.79 | 24.81 | 25.09 | 633,296 | -0.06(-0.24%) |
Dec 18, 2008 | 27.21 | 27.21 | 24.64 | 25.15 | 866,996 | -2.07(-7.60%) |
Dec 17, 2008 | 25.90 | 27.75 | 25.90 | 27.22 | 623,395 | +1.06(+4.05%) |
Dec 16, 2008 | 25.81 | 26.34 | 25.41 | 26.16 | 674,975 | +0.36(+1.40%) |
Dec 15, 2008 | 25.21 | 26.43 | 25.21 | 25.80 | 848,068 | +0.59(+2.34%) |
Dec 12, 2008 | 23.59 | 25.54 | 23.06 | 25.21 | 551,145 | +0.84(+3.45%) |
Dec 11, 2008 | 25.30 | 25.85 | 23.96 | 24.37 | 676,393 | -1.41(-5.47%) |
Dec 10, 2008 | 25.57 | 26.96 | 25.36 | 25.78 | 783,553 | +0.60(+2.38%) |
Dec 09, 2008 | 24.93 | 25.73 | 24.37 | 25.18 | 767,025 | -0.06(-0.24%) |
Dec 08, 2008 | 25.01 | 25.72 | 24.93 | 25.24 | 578,360 | +0.96(+3.95%) |
Dec 05, 2008 | 23.06 | 24.29 | 21.89 | 24.28 | 439,254 | +0.47(+1.97%) |
Dec 04, 2008 | 23.89 | 24.96 | 23.18 | 23.81 | 705,949 | -0.49(-2.02%) |
Dec 03, 2008 | 23.67 | 24.47 | 22.63 | 24.30 | 596,201 | +0.47(+1.97%) |
Dec 02, 2008 | 22.57 | 23.93 | 22.04 | 23.83 | 743,397 | +1.64(+7.39%) |
Dec 01, 2008 | 24.40 | 24.45 | 22.10 | 22.19 | 669,975 | -3.24(-12.74%) |
Nov 28, 2008 | 25.32 | 25.52 | 24.60 | 25.43 | 288,775 | -0.17(-0.66%) |
Nov 26, 2008 | 23.86 | 25.71 | 22.69 | 25.60 | 884,947 | +1.75(+7.34%) |
Nov 25, 2008 | 23.50 | 23.94 | 22.83 | 23.85 | 977,491 | +0.48(+2.05%) |
Nov 24, 2008 | 21.78 | 23.50 | 21.39 | 23.37 | 926,525 | +1.96(+9.15%) |
Nov 21, 2008 | 21.36 | 21.74 | 19.54 | 21.41 | 931,057 | +0.43(+2.05%) |
Nov 20, 2008 | 22.31 | 22.54 | 19.67 | 20.98 | 2,913,161 | -1.66(-7.33%) |
Nov 19, 2008 | 25.22 | 25.36 | 22.52 | 22.64 | 2,244,909 | -2.77(-10.90%) |
Nov 18, 2008 | 25.25 | 25.43 | 24.56 | 25.41 | 1,696,767 | +0.16(+0.63%) |
Nov 17, 2008 | 25.23 | 25.82 | 24.40 | 25.25 | 1,212,471 | -0.67(-2.58%) |
Nov 14, 2008 | 29.00 | 29.24 | 25.92 | 25.92 | 0 | -3.39(-11.57%) |
Nov 13, 2008 | 26.38 | 29.82 | 26.21 | 29.31 | 1,119,304 | +3.16(+12.08%) |
Nov 12, 2008 | 29.03 | 29.21 | 26.01 | 26.15 | 989,515 | -3.28(-11.15%) |
Nov 11, 2008 | 30.31 | 30.31 | 28.55 | 29.43 | 694,992 | -1.62(-5.22%) |
Nov 10, 2008 | 32.40 | 33.00 | 30.58 | 31.05 | 803,842 | -0.45(-1.43%) |
Nov 07, 2008 | 31.48 | 31.81 | 30.66 | 31.50 | 621,347 | +0.27(+0.86%) |
Nov 06, 2008 | 33.12 | 33.33 | 31.04 | 31.23 | 723,328 | -1.93(-5.82%) |
Nov 05, 2008 | 35.70 | 37.14 | 33.14 | 33.16 | 768,083 | -3.57(-9.72%) |
Nov 04, 2008 | 35.05 | 36.85 | 34.97 | 36.73 | 857,193 | +2.33(+6.77%) |