Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 45.61 | 45.65 | 44.42 | 44.51 | 214,856 | -1.18(-2.58%) |
Oct 29, 2009 | 45.26 | 45.75 | 45.10 | 45.68 | 85,094 | +0.83(+1.85%) |
Oct 28, 2009 | 45.62 | 45.75 | 44.75 | 44.85 | 204,053 | -0.81(-1.78%) |
Oct 27, 2009 | 46.26 | 46.40 | 45.58 | 45.67 | 131,627 | -0.59(-1.28%) |
Oct 26, 2009 | 46.29 | 47.03 | 46.04 | 46.26 | 134,412 | -0.11(-0.24%) |
Oct 23, 2009 | 46.53 | 46.53 | 46.21 | 46.37 | 121,872 | -0.01(-0.02%) |
Oct 22, 2009 | 46.05 | 46.45 | 45.67 | 46.38 | 120,716 | +0.27(+0.57%) |
Oct 21, 2009 | 46.33 | 46.97 | 46.06 | 46.11 | 119,763 | -0.19(-0.41%) |
Oct 20, 2009 | 46.00 | 46.32 | 45.99 | 46.31 | 132,824 | -0.03(-0.06%) |
Oct 19, 2009 | 45.90 | 46.37 | 45.76 | 46.33 | 70,914 | +0.53(+1.16%) |
Oct 16, 2009 | 46.03 | 46.03 | 45.58 | 45.80 | 100,790 | -0.49(-1.07%) |
Oct 15, 2009 | 46.19 | 46.30 | 46.03 | 46.30 | 86,565 | -0.15(-0.32%) |
Oct 14, 2009 | 46.47 | 46.51 | 46.18 | 46.44 | 138,025 | +0.68(+1.48%) |
Oct 13, 2009 | 45.69 | 45.92 | 45.54 | 45.77 | 64,958 | +0.04(+0.08%) |
Oct 12, 2009 | 45.98 | 46.00 | 45.47 | 45.73 | 94,550 | +0.11(+0.24%) |
Oct 09, 2009 | 45.05 | 45.68 | 45.01 | 45.62 | 74,242 | +0.51(+1.14%) |
Oct 08, 2009 | 45.23 | 45.46 | 44.91 | 45.11 | 58,921 | +0.16(+0.35%) |
Oct 07, 2009 | 44.71 | 44.95 | 44.61 | 44.95 | 162,815 | +0.22(+0.49%) |
Oct 06, 2009 | 44.10 | 44.79 | 44.10 | 44.73 | 96,676 | +0.88(+2.00%) |
Oct 05, 2009 | 43.62 | 44.05 | 43.40 | 43.86 | 24,727 | +0.42(+0.97%) |
Oct 02, 2009 | 43.28 | 43.86 | 43.28 | 43.44 | 88,391 | -0.24(-0.54%) |
Oct 01, 2009 | 44.72 | 44.78 | 43.67 | 43.67 | 80,647 | -1.25(-2.79%) |
Sep 30, 2009 | 45.08 | 45.26 | 44.25 | 44.93 | 69,823 | +0.08(+0.18%) |
Sep 29, 2009 | 45.16 | 45.35 | 44.80 | 44.84 | 45,141 | -0.32(-0.71%) |
Sep 28, 2009 | 44.70 | 45.43 | 44.70 | 45.16 | 31,931 | +0.73(+1.65%) |
Sep 25, 2009 | 44.64 | 44.83 | 44.33 | 44.43 | 285,174 | -0.51(-1.14%) |
Sep 24, 2009 | 45.47 | 45.55 | 44.68 | 44.94 | 67,439 | -0.28(-0.63%) |
Sep 23, 2009 | 45.59 | 46.07 | 45.23 | 45.23 | 76,131 | -0.17(-0.38%) |
Sep 22, 2009 | 45.53 | 45.53 | 45.26 | 45.40 | 64,758 | +0.20(+0.44%) |
Sep 21, 2009 | 44.92 | 45.33 | 44.86 | 45.20 | 34,568 | -0.00(-0.00%) |
Sep 18, 2009 | 45.36 | 45.46 | 44.98 | 45.20 | 238,028 | +0.07(+0.15%) |
Sep 17, 2009 | 45.14 | 45.40 | 44.96 | 45.14 | 89,437 | +0.26(+0.57%) |
Sep 16, 2009 | 44.93 | 45.28 | 44.77 | 44.88 | 42,372 | +0.10(+0.22%) |
Sep 15, 2009 | 44.40 | 44.81 | 44.39 | 44.78 | 43,538 | +0.35(+0.78%) |
Sep 14, 2009 | 44.05 | 44.46 | 44.05 | 44.43 | 92,903 | +0.07(+0.17%) |
Sep 11, 2009 | 44.53 | 44.61 | 44.18 | 44.36 | 66,275 | -0.09(-0.21%) |
Sep 10, 2009 | 43.98 | 44.48 | 43.84 | 44.45 | 59,948 | +0.54(+1.23%) |
Sep 09, 2009 | 43.57 | 44.04 | 43.37 | 43.91 | 143,773 | +0.41(+0.95%) |
Sep 08, 2009 | 43.49 | 43.57 | 43.20 | 43.50 | 30,665 | +0.38(+0.89%) |
Sep 04, 2009 | 42.42 | 43.19 | 42.40 | 43.12 | 27,439 | +0.71(+1.68%) |
Sep 03, 2009 | 42.29 | 42.43 | 42.04 | 42.40 | 58,756 | +0.26(+0.61%) |
Sep 02, 2009 | 42.05 | 42.40 | 41.92 | 42.15 | 103,565 | -0.05(-0.11%) |
Sep 01, 2009 | 42.88 | 43.43 | 42.07 | 42.19 | 115,626 | -0.84(-1.94%) |
Aug 31, 2009 | 43.02 | 43.04 | 42.71 | 43.03 | 96,387 | -0.38(-0.88%) |
Aug 28, 2009 | 43.88 | 44.20 | 43.23 | 43.41 | 79,323 | +0.10(+0.24%) |
Aug 27, 2009 | 43.12 | 43.31 | 42.51 | 43.31 | 44,712 | +0.16(+0.36%) |
Aug 26, 2009 | 43.00 | 43.32 | 42.88 | 43.15 | 68,557 | +0.03(+0.06%) |
Aug 25, 2009 | 43.13 | 43.44 | 43.03 | 43.12 | 43,808 | +0.12(+0.28%) |
Aug 24, 2009 | 43.27 | 43.50 | 42.94 | 43.01 | 113,301 | -0.09(-0.21%) |
Aug 21, 2009 | 42.78 | 43.16 | 42.52 | 43.10 | 76,752 | +0.63(+1.49%) |
Aug 20, 2009 | 41.96 | 42.57 | 41.96 | 42.47 | 60,660 | +0.43(+1.02%) |
Aug 19, 2009 | 41.36 | 42.14 | 41.24 | 42.04 | 51,648 | +0.22(+0.52%) |
Aug 18, 2009 | 41.47 | 41.95 | 41.45 | 41.82 | 68,598 | +0.31(+0.75%) |
Aug 17, 2009 | 41.61 | 41.67 | 41.21 | 41.51 | 85,812 | -0.82(-1.94%) |
Aug 14, 2009 | 42.68 | 42.68 | 42.00 | 42.33 | 119,851 | -0.43(-1.00%) |
Aug 13, 2009 | 42.68 | 42.81 | 42.27 | 42.76 | 136,995 | +0.38(+0.91%) |
Aug 12, 2009 | 41.80 | 42.74 | 41.80 | 42.38 | 137,097 | +0.60(+1.44%) |
Aug 11, 2009 | 42.04 | 42.09 | 41.63 | 41.77 | 56,625 | -0.37(-0.89%) |
Aug 10, 2009 | 42.32 | 42.35 | 41.90 | 42.15 | 102,533 | -0.30(-0.71%) |
Aug 07, 2009 | 42.55 | 42.63 | 42.20 | 42.45 | 76,514 | +0.53(+1.26%) |
Aug 06, 2009 | 42.45 | 42.48 | 41.79 | 41.92 | 223,975 | -0.34(-0.80%) |
Aug 05, 2009 | 42.72 | 42.72 | 42.03 | 42.26 | 82,039 | -0.31(-0.73%) |
Aug 04, 2009 | 42.47 | 42.67 | 42.35 | 42.57 | 134,412 | +0.05(+0.13%) |
Aug 03, 2009 | 42.51 | 42.65 | 42.21 | 42.51 | 184,325 | +0.48(+1.15%) |
Jul 31, 2009 | 42.11 | 42.39 | 41.97 | 42.03 | 82,193 | -0.07(-0.17%) |
Jul 30, 2009 | 42.34 | 42.76 | 42.08 | 42.10 | 64,368 | +0.19(+0.46%) |
Jul 29, 2009 | 41.84 | 41.91 | 41.49 | 41.91 | 152,217 | -0.12(-0.28%) |
Jul 28, 2009 | 41.73 | 42.04 | 41.40 | 42.03 | 65,175 | +0.30(+0.72%) |
Jul 27, 2009 | 41.96 | 42.05 | 41.48 | 41.73 | 199,803 | -0.31(-0.74%) |
Jul 24, 2009 | 41.64 | 42.04 | 41.36 | 42.04 | 136,155 | -0.20(-0.48%) |
Jul 23, 2009 | 41.42 | 42.46 | 41.36 | 42.24 | 266,796 | +0.82(+1.99%) |
Jul 22, 2009 | 41.21 | 41.62 | 41.13 | 41.42 | 140,607 | +0.21(+0.51%) |
Jul 21, 2009 | 41.19 | 41.21 | 40.67 | 41.21 | 229,884 | +0.19(+0.47%) |
Jul 20, 2009 | 40.80 | 41.11 | 40.68 | 41.01 | 247,770 | +0.46(+1.13%) |
Jul 17, 2009 | 40.35 | 40.60 | 40.12 | 40.56 | 492,222 | +0.28(+0.70%) |
Jul 16, 2009 | 39.47 | 40.35 | 39.30 | 40.27 | 147,395 | +0.72(+1.83%) |
Jul 15, 2009 | 38.85 | 39.57 | 38.70 | 39.55 | 104,086 | +1.58(+4.17%) |
Jul 14, 2009 | 37.79 | 37.99 | 37.62 | 37.97 | 134,154 | +0.16(+0.44%) |
Jul 13, 2009 | 37.16 | 37.85 | 37.14 | 37.80 | 64,390 | +0.67(+1.80%) |
Jul 10, 2009 | 36.77 | 37.28 | 36.75 | 37.14 | 29,863 | +0.26(+0.69%) |
Jul 09, 2009 | 36.91 | 37.17 | 36.80 | 36.88 | 117,330 | +0.12(+0.32%) |
Jul 08, 2009 | 36.74 | 36.85 | 36.20 | 36.76 | 99,199 | +0.10(+0.27%) |
Jul 07, 2009 | 37.63 | 37.68 | 36.66 | 36.66 | 50,872 | -1.00(-2.67%) |
Jul 06, 2009 | 37.67 | 37.88 | 37.27 | 37.67 | 48,894 | -0.27(-0.70%) |
Jul 02, 2009 | 38.40 | 38.40 | 37.80 | 37.93 | 63,459 | -0.79(-2.03%) |
Jul 01, 2009 | 38.71 | 39.16 | 38.70 | 38.72 | 42,940 | +0.16(+0.40%) |
Jun 30, 2009 | 39.32 | 39.32 | 38.29 | 38.56 | 115,316 | -0.16(-0.43%) |
Jun 29, 2009 | 38.70 | 38.95 | 38.46 | 38.73 | 91,788 | +0.27(+0.69%) |
Jun 26, 2009 | 38.34 | 38.62 | 38.25 | 38.46 | 112,537 | -0.05(-0.12%) |
Jun 25, 2009 | 38.22 | 38.53 | 38.18 | 38.51 | 50,188 | +0.73(+1.94%) |
Jun 24, 2009 | 37.65 | 38.15 | 37.61 | 37.78 | 46,822 | +0.48(+1.30%) |
Jun 23, 2009 | 37.47 | 37.49 | 36.99 | 37.29 | 99,114 | -0.01(-0.04%) |
Jun 22, 2009 | 38.18 | 38.22 | 37.30 | 37.31 | 50,240 | -1.25(-3.23%) |
Jun 19, 2009 | 38.45 | 38.73 | 38.35 | 38.55 | 133,233 | +0.33(+0.86%) |
Jun 18, 2009 | 38.38 | 38.39 | 38.03 | 38.22 | 64,109 | -0.10(-0.26%) |
Jun 17, 2009 | 38.25 | 38.64 | 37.92 | 38.33 | 250,872 | +0.15(+0.38%) |
Jun 16, 2009 | 38.85 | 38.88 | 38.16 | 38.18 | 164,453 | -0.42(-1.09%) |
Jun 15, 2009 | 38.86 | 38.96 | 38.25 | 38.60 | 67,201 | -0.65(-1.65%) |
Jun 12, 2009 | 39.26 | 39.30 | 38.75 | 39.25 | 68,632 | -0.20(-0.51%) |
Jun 11, 2009 | 39.26 | 39.80 | 39.26 | 39.45 | 93,671 | +0.37(+0.96%) |
Jun 10, 2009 | 39.64 | 39.65 | 38.76 | 39.07 | 70,951 | -0.24(-0.60%) |
Jun 09, 2009 | 39.28 | 39.56 | 39.01 | 39.31 | 80,756 | +0.34(+0.87%) |
Jun 08, 2009 | 38.51 | 39.19 | 38.32 | 38.97 | 107,206 | -0.09(-0.23%) |
Jun 05, 2009 | 39.31 | 39.32 | 38.78 | 39.07 | 267,693 | +0.14(+0.35%) |
Jun 04, 2009 | 38.48 | 38.93 | 38.48 | 38.93 | 93,012 | +0.59(+1.54%) |
Jun 03, 2009 | 38.44 | 38.44 | 37.90 | 38.34 | 76,714 | -0.18(-0.47%) |
Jun 02, 2009 | 38.59 | 39.01 | 38.33 | 38.52 | 145,603 | -0.20(-0.52%) |
Jun 01, 2009 | 37.97 | 38.86 | 37.86 | 38.72 | 128,457 | +1.32(+3.52%) |
May 29, 2009 | 37.16 | 37.40 | 36.80 | 37.40 | 325,839 | +0.33(+0.89%) |
May 28, 2009 | 36.93 | 37.14 | 36.25 | 37.07 | 107,953 | +0.47(+1.27%) |
May 27, 2009 | 36.83 | 37.38 | 36.53 | 36.61 | 140,171 | -0.30(-0.82%) |
May 26, 2009 | 35.48 | 36.91 | 35.37 | 36.91 | 305,703 | +1.20(+3.35%) |
May 22, 2009 | 35.93 | 36.11 | 35.39 | 35.71 | 234,919 | -0.11(-0.31%) |
May 21, 2009 | 36.12 | 36.25 | 35.43 | 35.82 | 152,414 | -0.54(-1.49%) |
May 20, 2009 | 36.75 | 37.18 | 36.29 | 36.36 | 198,371 | -0.23(-0.62%) |
May 19, 2009 | 36.09 | 36.98 | 36.08 | 36.59 | 142,645 | +0.27(+0.73%) |
May 18, 2009 | 35.66 | 36.32 | 35.48 | 36.32 | 162,075 | +0.95(+2.69%) |
May 15, 2009 | 35.36 | 35.84 | 35.27 | 35.37 | 81,802 | +0.05(+0.13%) |
May 14, 2009 | 34.94 | 35.63 | 34.94 | 35.33 | 87,224 | +0.42(+1.20%) |
May 13, 2009 | 35.43 | 35.55 | 34.82 | 34.91 | 523,964 | -0.98(-2.73%) |
May 12, 2009 | 36.52 | 36.52 | 35.43 | 35.88 | 215,063 | -0.27(-0.73%) |
May 11, 2009 | 35.67 | 36.51 | 35.55 | 36.15 | 326,378 | +0.00(+0.00%) |
May 08, 2009 | 36.56 | 36.56 | 35.63 | 36.15 | 233,134 | +0.02(+0.05%) |
May 07, 2009 | 37.60 | 37.60 | 35.80 | 36.13 | 385,758 | -1.09(-2.92%) |
May 06, 2009 | 37.67 | 37.67 | 36.74 | 37.22 | 215,398 | -0.02(-0.05%) |
May 05, 2009 | 37.33 | 37.33 | 36.93 | 37.24 | 257,856 | -0.11(-0.29%) |
May 04, 2009 | 37.24 | 37.36 | 37.12 | 37.35 | 444,998 | +0.76(+2.07%) |
May 01, 2009 | 36.43 | 36.65 | 35.98 | 36.59 | 137,160 | +0.20(+0.56%) |
Apr 30, 2009 | 36.60 | 37.19 | 36.12 | 36.39 | 262,935 | +0.24(+0.65%) |
Apr 29, 2009 | 35.74 | 36.59 | 35.64 | 36.15 | 282,748 | +0.69(+1.96%) |
Apr 28, 2009 | 35.52 | 35.83 | 35.19 | 35.45 | 83,496 | -0.16(-0.46%) |
Apr 27, 2009 | 35.70 | 36.16 | 35.52 | 35.62 | 117,915 | -0.20(-0.56%) |
Apr 24, 2009 | 35.47 | 36.07 | 35.14 | 35.82 | 364,513 | +0.72(+2.05%) |
Apr 23, 2009 | 35.19 | 35.19 | 34.47 | 35.10 | 256,529 | +0.12(+0.35%) |
Apr 22, 2009 | 34.63 | 35.73 | 34.54 | 34.98 | 261,730 | +0.09(+0.27%) |
Apr 21, 2009 | 34.05 | 34.89 | 34.03 | 34.89 | 234,567 | +0.69(+2.03%) |
Apr 20, 2009 | 34.64 | 34.74 | 34.07 | 34.19 | 119,269 | -1.08(-3.06%) |
Apr 17, 2009 | 35.35 | 35.52 | 34.86 | 35.27 | 122,628 | -0.04(-0.10%) |
Apr 16, 2009 | 34.75 | 35.46 | 34.50 | 35.31 | 177,713 | +1.02(+2.97%) |
Apr 15, 2009 | 34.10 | 34.29 | 33.70 | 34.29 | 91,492 | -0.08(-0.22%) |
Apr 14, 2009 | 34.50 | 34.77 | 34.22 | 34.37 | 159,051 | -0.43(-1.23%) |
Apr 13, 2009 | 35.59 | 35.59 | 34.33 | 34.80 | 130,922 | -0.02(-0.05%) |
Apr 09, 2009 | 34.60 | 35.02 | 34.36 | 34.81 | 458,511 | +1.02(+3.03%) |
Apr 08, 2009 | 33.53 | 34.05 | 33.34 | 33.79 | 178,442 | +0.57(+1.71%) |
Apr 07, 2009 | 33.70 | 33.74 | 33.06 | 33.22 | 102,998 | -0.91(-2.65%) |
Apr 06, 2009 | 34.04 | 34.23 | 33.55 | 34.13 | 142,511 | -0.38(-1.11%) |
Apr 03, 2009 | 34.03 | 34.55 | 33.83 | 34.51 | 144,572 | +0.72(+2.14%) |
Apr 02, 2009 | 33.40 | 34.44 | 33.32 | 33.79 | 422,437 | +1.06(+3.24%) |
Apr 01, 2009 | 31.67 | 32.78 | 31.52 | 32.73 | 75,267 | +0.75(+2.34%) |
Mar 31, 2009 | 31.97 | 32.65 | 31.79 | 31.98 | 64,162 | +0.47(+1.48%) |
Mar 30, 2009 | 31.76 | 31.76 | 31.06 | 31.51 | 58,214 | -1.72(-5.17%) |
Mar 26, 2009 | 32.56 | 33.23 | 32.37 | 33.23 | 205,969 | +1.27(+3.98%) |
Mar 25, 2009 | 32.14 | 32.66 | 31.29 | 31.96 | 328,175 | +0.02(+0.06%) |
Mar 24, 2009 | 32.22 | 32.46 | 31.86 | 31.94 | 44,512 | -0.51(-1.58%) |
Mar 23, 2009 | 31.67 | 32.46 | 31.59 | 32.46 | 139,117 | +1.87(+6.13%) |
Mar 20, 2009 | 31.31 | 31.56 | 30.40 | 30.58 | 409,659 | -0.52(-1.68%) |
Mar 19, 2009 | 31.43 | 31.61 | 30.99 | 31.10 | 143,329 | +0.07(+0.24%) |
Mar 18, 2009 | 30.33 | 31.47 | 30.29 | 31.03 | 172,294 | +0.46(+1.50%) |
Mar 17, 2009 | 29.62 | 30.57 | 29.51 | 30.57 | 112,241 | +1.15(+3.92%) |
Mar 16, 2009 | 30.13 | 30.17 | 29.40 | 29.42 | 146,412 | -0.50(-1.68%) |
Mar 13, 2009 | 29.99 | 30.09 | 29.53 | 29.92 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 29.18 | 30.04 | 28.82 | 29.92 | 254,791 | +0.85(+2.92%) |
Mar 11, 2009 | 28.76 | 29.35 | 28.44 | 29.07 | 255,967 | +0.68(+2.38%) |
Mar 10, 2009 | 27.17 | 28.46 | 27.08 | 28.40 | 127,916 | +1.71(+6.41%) |
Mar 09, 2009 | 27.07 | 27.67 | 26.50 | 26.69 | 256,072 | -0.69(-2.54%) |
Mar 06, 2009 | 27.85 | 27.97 | 26.71 | 27.38 | 0 | -0.30(-1.09%) |
Mar 05, 2009 | 28.18 | 28.43 | 27.67 | 27.68 | 197,707 | -0.79(-2.76%) |
Mar 04, 2009 | 28.18 | 28.92 | 28.12 | 28.47 | 58,699 | +0.75(+2.70%) |
Mar 02, 2009 | 28.24 | 28.68 | 27.64 | 27.72 | 52,648 | -1.01(-3.50%) |
Feb 27, 2009 | 28.42 | 29.12 | 28.33 | 28.73 | 0 | -0.05(-0.16%) |
Feb 26, 2009 | 29.40 | 29.74 | 28.72 | 28.77 | 101,236 | -0.27(-0.94%) |
Feb 25, 2009 | 28.99 | 29.64 | 28.44 | 29.05 | 146,725 | -0.04(-0.13%) |
Feb 24, 2009 | 28.25 | 29.26 | 28.20 | 29.08 | 60,060 | +0.91(+3.25%) |
Feb 23, 2009 | 29.51 | 29.51 | 28.04 | 28.17 | 468,611 | -1.15(-3.93%) |
Feb 20, 2009 | 28.93 | 29.62 | 28.91 | 29.32 | 122,591 | -0.11(-0.37%) |
Feb 19, 2009 | 30.37 | 30.44 | 29.33 | 29.43 | 469,717 | -0.89(-2.93%) |
Feb 18, 2009 | 30.40 | 30.74 | 29.94 | 30.32 | 90,787 | -0.03(-0.09%) |
Feb 17, 2009 | 30.67 | 30.79 | 30.23 | 30.34 | 121,544 | -1.40(-4.41%) |
Feb 13, 2009 | 31.61 | 32.05 | 31.59 | 31.74 | 168,955 | +0.05(+0.14%) |
Feb 12, 2009 | 31.04 | 31.70 | 30.76 | 31.70 | 95,682 | +0.27(+0.84%) |
Feb 11, 2009 | 31.50 | 31.65 | 31.04 | 31.43 | 84,977 | -0.07(-0.23%) |
Feb 10, 2009 | 32.63 | 32.97 | 31.35 | 31.50 | 78,877 | -1.37(-4.17%) |
Feb 09, 2009 | 32.78 | 32.98 | 32.49 | 32.88 | 94,987 | +0.13(+0.39%) |
Feb 06, 2009 | 31.79 | 32.91 | 31.79 | 32.75 | 233,747 | +1.12(+3.56%) |
Feb 05, 2009 | 30.65 | 31.89 | 30.52 | 31.62 | 71,393 | +0.67(+2.16%) |
Feb 04, 2009 | 30.96 | 31.67 | 30.85 | 30.96 | 42,526 | +0.17(+0.56%) |
Feb 03, 2009 | 30.36 | 30.91 | 29.95 | 30.78 | 250,601 | +0.49(+1.63%) |
Feb 02, 2009 | 29.64 | 30.42 | 29.55 | 30.29 | 24,597 | +0.29(+0.98%) |
Jan 30, 2009 | 30.91 | 30.92 | 29.85 | 30.00 | 0 | -0.68(-2.21%) |
Jan 29, 2009 | 31.31 | 31.32 | 30.62 | 30.67 | 114,634 | -1.01(-3.17%) |
Jan 28, 2009 | 31.29 | 31.87 | 31.12 | 31.68 | 158,657 | +1.01(+3.31%) |
Jan 27, 2009 | 30.26 | 30.84 | 30.25 | 30.66 | 230,435 | +0.41(+1.36%) |
Jan 26, 2009 | 30.09 | 30.73 | 29.89 | 30.25 | 212,355 | +0.11(+0.36%) |
Jan 23, 2009 | 29.10 | 30.45 | 29.06 | 30.14 | 130,423 | +0.57(+1.92%) |
Jan 22, 2009 | 29.35 | 30.04 | 29.04 | 29.58 | 133,947 | -0.50(-1.67%) |
Jan 21, 2009 | 29.24 | 30.13 | 28.95 | 30.08 | 65,987 | +1.42(+4.94%) |
Jan 20, 2009 | 30.14 | 30.20 | 28.65 | 28.66 | 122,479 | -1.64(-5.40%) |
Jan 16, 2009 | 30.40 | 30.54 | 29.48 | 30.30 | 50,100 | +0.34(+1.13%) |
Jan 15, 2009 | 29.59 | 30.20 | 29.00 | 29.96 | 316,902 | +0.27(+0.89%) |
Jan 14, 2009 | 30.34 | 30.35 | 29.53 | 29.69 | 69,713 | -1.04(-3.39%) |
Jan 13, 2009 | 30.72 | 31.14 | 30.41 | 30.74 | 93,611 | -0.07(-0.24%) |
Jan 12, 2009 | 31.37 | 31.37 | 30.57 | 30.81 | 25,358 | -0.53(-1.69%) |
Jan 09, 2009 | 32.01 | 32.02 | 31.23 | 31.34 | 25,743 | -0.75(-2.34%) |
Jan 08, 2009 | 31.70 | 32.09 | 31.43 | 32.09 | 22,827 | +0.19(+0.60%) |
Jan 07, 2009 | 32.24 | 32.34 | 31.65 | 31.90 | 61,485 | -1.02(-3.11%) |
Jan 06, 2009 | 32.18 | 33.23 | 32.18 | 32.92 | 44,655 | +1.03(+3.24%) |
Jan 05, 2009 | 31.58 | 32.13 | 31.51 | 31.89 | 35,504 | -0.02(-0.06%) |
Jan 02, 2009 | 30.69 | 31.91 | 30.63 | 31.91 | 0 | +1.26(+4.12%) |
Jan 01, 2009 | 30.20 | 30.93 | 30.20 | 30.65 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.20 | 30.93 | 30.20 | 30.65 | 50,664 | +0.38(+1.27%) |
Dec 30, 2008 | 29.75 | 30.30 | 29.70 | 30.26 | 39,669 | +0.64(+2.16%) |
Dec 29, 2008 | 29.84 | 29.84 | 29.20 | 29.62 | 37,850 | -0.23(-0.77%) |
Dec 26, 2008 | 29.75 | 29.90 | 29.66 | 29.85 | 17,500 | +0.12(+0.40%) |
Dec 24, 2008 | 29.78 | 29.81 | 29.62 | 29.73 | 78,406 | +0.01(+0.03%) |
Dec 23, 2008 | 30.33 | 30.33 | 29.55 | 29.72 | 53,220 | -0.23(-0.76%) |
Dec 22, 2008 | 30.74 | 30.74 | 29.43 | 29.95 | 62,138 | -0.91(-2.93%) |
Dec 19, 2008 | 30.78 | 31.30 | 30.70 | 30.86 | 92,493 | +0.49(+1.63%) |
Dec 18, 2008 | 31.28 | 31.28 | 30.17 | 30.36 | 68,889 | -0.89(-2.84%) |
Dec 17, 2008 | 31.18 | 31.67 | 31.05 | 31.25 | 51,664 | -0.36(-1.14%) |
Dec 16, 2008 | 30.45 | 31.74 | 30.36 | 31.61 | 180,078 | +1.41(+4.67%) |
Dec 15, 2008 | 30.76 | 30.76 | 29.87 | 30.20 | 39,023 | -0.45(-1.46%) |
Dec 12, 2008 | 29.51 | 30.72 | 29.51 | 30.65 | 69,180 | +0.66(+2.19%) |
Dec 11, 2008 | 30.70 | 31.08 | 29.87 | 29.99 | 51,512 | -1.01(-3.27%) |
Dec 10, 2008 | 30.99 | 31.45 | 30.68 | 31.00 | 37,190 | +0.13(+0.41%) |
Dec 09, 2008 | 30.56 | 31.82 | 30.41 | 30.87 | 88,180 | -0.02(-0.06%) |
Dec 08, 2008 | 30.36 | 31.31 | 30.12 | 30.89 | 47,590 | +1.37(+4.65%) |
Dec 05, 2008 | 27.96 | 29.63 | 27.50 | 29.52 | 83,362 | +1.10(+3.86%) |
Dec 04, 2008 | 29.23 | 29.51 | 27.96 | 28.42 | 37,446 | -1.12(-3.81%) |
Dec 03, 2008 | 28.55 | 29.57 | 28.06 | 29.55 | 86,497 | +0.74(+2.57%) |
Dec 02, 2008 | 27.88 | 28.95 | 27.88 | 28.81 | 100,004 | +0.85(+3.04%) |
Dec 01, 2008 | 29.47 | 29.47 | 27.96 | 27.96 | 73,840 | -2.25(-7.45%) |
Nov 28, 2008 | 30.02 | 30.21 | 29.87 | 30.21 | 26,235 | -0.08(-0.27%) |
Nov 26, 2008 | 28.65 | 30.29 | 28.65 | 30.29 | 97,155 | +1.31(+4.51%) |
Nov 25, 2008 | 29.60 | 29.60 | 28.38 | 28.98 | 79,243 | -0.27(-0.91%) |
Nov 24, 2008 | 28.14 | 29.52 | 28.14 | 29.25 | 53,470 | +1.56(+5.65%) |
Nov 21, 2008 | 26.72 | 27.68 | 25.60 | 27.68 | 345,519 | +1.38(+5.25%) |
Nov 20, 2008 | 27.16 | 28.37 | 26.28 | 26.30 | 194,301 | -1.25(-4.55%) |
Nov 19, 2008 | 29.12 | 29.31 | 27.56 | 27.56 | 35,260 | -1.52(-5.22%) |
Nov 18, 2008 | 29.03 | 29.29 | 28.22 | 29.07 | 44,671 | +0.30(+1.05%) |
Nov 17, 2008 | 28.97 | 29.65 | 28.73 | 28.77 | 68,786 | -0.62(-2.12%) |
Nov 14, 2008 | 30.31 | 30.58 | 29.39 | 29.39 | 159,885 | -0.71(-2.37%) |
Nov 13, 2008 | 29.09 | 30.20 | 27.69 | 30.11 | 141,044 | +0.68(+2.30%) |
Nov 12, 2008 | 30.26 | 30.89 | 29.35 | 29.43 | 146,043 | -1.46(-4.74%) |
Nov 11, 2008 | 30.89 | 31.37 | 30.48 | 30.89 | 172,162 | -0.80(-2.54%) |
Nov 10, 2008 | 33.00 | 33.00 | 31.44 | 31.70 | 253,405 | -0.59(-1.84%) |
Nov 07, 2008 | 31.74 | 32.45 | 31.61 | 32.29 | 603,661 | +0.78(+2.47%) |
Nov 06, 2008 | 32.88 | 32.92 | 31.30 | 31.51 | 24,810 | -1.61(-4.86%) |
Nov 05, 2008 | 34.50 | 35.08 | 33.11 | 33.12 | 119,710 | -1.96(-5.58%) |
Nov 04, 2008 | 34.49 | 35.10 | 34.21 | 35.08 | 25,109 | +1.22(+3.59%) |