Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 38.64 | 38.78 | 37.75 | 37.85 | 74,636 | -0.90(-2.33%) |
Oct 29, 2009 | 37.83 | 38.89 | 37.79 | 38.75 | 125,439 | +1.22(+3.25%) |
Oct 28, 2009 | 38.45 | 38.45 | 37.43 | 37.53 | 137,519 | -1.05(-2.72%) |
Oct 27, 2009 | 38.19 | 38.87 | 37.72 | 38.58 | 169,567 | +0.47(+1.23%) |
Oct 26, 2009 | 38.79 | 39.06 | 38.06 | 38.11 | 175,444 | -0.70(-1.79%) |
Oct 23, 2009 | 38.83 | 38.90 | 38.66 | 38.81 | 178,042 | -0.24(-0.63%) |
Oct 22, 2009 | 38.38 | 39.36 | 38.38 | 39.05 | 190,158 | +0.59(+1.53%) |
Oct 21, 2009 | 39.17 | 39.40 | 38.44 | 38.46 | 261,124 | -0.63(-1.62%) |
Oct 20, 2009 | 39.07 | 39.19 | 39.02 | 39.10 | 252,492 | +0.14(+0.35%) |
Oct 19, 2009 | 38.61 | 39.11 | 38.61 | 38.96 | 244,820 | +0.38(+0.98%) |
Oct 16, 2009 | 38.64 | 38.79 | 38.44 | 38.58 | 83,279 | -0.25(-0.65%) |
Oct 15, 2009 | 39.04 | 39.22 | 38.69 | 38.83 | 60,331 | -0.28(-0.72%) |
Oct 14, 2009 | 38.73 | 39.27 | 38.54 | 39.12 | 134,775 | +0.69(+1.79%) |
Oct 13, 2009 | 38.83 | 38.83 | 38.22 | 38.43 | 202,627 | -0.49(-1.25%) |
Oct 12, 2009 | 38.96 | 39.12 | 38.77 | 38.92 | 86,177 | +0.24(+0.61%) |
Oct 09, 2009 | 37.91 | 38.72 | 37.91 | 38.68 | 99,371 | +0.87(+2.29%) |
Oct 08, 2009 | 38.11 | 38.11 | 37.59 | 37.82 | 861,204 | -0.38(-0.99%) |
Oct 07, 2009 | 37.58 | 38.38 | 37.51 | 38.19 | 94,717 | +0.49(+1.30%) |
Oct 06, 2009 | 37.62 | 37.84 | 37.29 | 37.70 | 61,822 | +0.33(+0.87%) |
Oct 05, 2009 | 37.11 | 37.59 | 36.84 | 37.38 | 97,821 | +0.33(+0.90%) |
Oct 02, 2009 | 37.16 | 37.38 | 36.78 | 37.04 | 116,080 | -0.43(-1.13%) |
Oct 01, 2009 | 37.93 | 38.29 | 37.47 | 37.47 | 117,508 | -0.60(-1.57%) |
Sep 30, 2009 | 38.45 | 38.45 | 37.65 | 38.07 | 229,157 | -0.49(-1.26%) |
Sep 29, 2009 | 38.91 | 39.13 | 38.17 | 38.55 | 124,832 | -0.31(-0.79%) |
Sep 28, 2009 | 38.44 | 39.18 | 38.32 | 38.86 | 112,377 | +0.59(+1.54%) |
Sep 25, 2009 | 38.53 | 38.82 | 37.98 | 38.27 | 41,153 | -0.40(-1.03%) |
Sep 24, 2009 | 39.56 | 39.63 | 38.55 | 38.67 | 178,876 | -0.80(-2.04%) |
Sep 23, 2009 | 40.35 | 40.35 | 39.48 | 39.48 | 49,508 | -0.73(-1.82%) |
Sep 22, 2009 | 40.48 | 40.54 | 39.80 | 40.21 | 203,381 | -0.09(-0.22%) |
Sep 21, 2009 | 39.94 | 40.34 | 39.94 | 40.30 | 127,740 | +0.23(+0.56%) |
Sep 18, 2009 | 40.52 | 40.53 | 39.91 | 40.07 | 17,367 | -0.22(-0.54%) |
Sep 17, 2009 | 40.40 | 40.50 | 39.98 | 40.29 | 100,786 | +0.39(+0.97%) |
Sep 16, 2009 | 39.65 | 40.56 | 39.40 | 39.90 | 217,374 | +0.25(+0.64%) |
Sep 15, 2009 | 40.28 | 40.28 | 39.65 | 39.65 | 548,730 | -0.67(-1.66%) |
Sep 14, 2009 | 39.88 | 40.33 | 39.84 | 40.32 | 49,990 | +0.32(+0.79%) |
Sep 11, 2009 | 39.76 | 40.00 | 39.73 | 40.00 | 51,913 | +0.26(+0.66%) |
Sep 10, 2009 | 38.61 | 39.77 | 38.57 | 39.74 | 31,083 | +0.96(+2.47%) |
Sep 09, 2009 | 38.26 | 38.78 | 38.20 | 38.78 | 25,990 | +0.62(+1.64%) |
Sep 08, 2009 | 38.93 | 38.93 | 37.91 | 38.16 | 51,332 | -0.56(-1.45%) |
Sep 04, 2009 | 38.36 | 38.90 | 38.36 | 38.72 | 49,793 | +0.33(+0.87%) |
Sep 03, 2009 | 38.40 | 38.41 | 37.81 | 38.38 | 20,146 | +0.10(+0.26%) |
Sep 02, 2009 | 37.53 | 38.55 | 37.53 | 38.28 | 94,133 | +0.69(+1.83%) |
Sep 01, 2009 | 38.13 | 38.57 | 37.49 | 37.60 | 142,067 | -0.69(-1.80%) |
Aug 31, 2009 | 38.55 | 38.94 | 38.03 | 38.28 | 99,695 | -0.41(-1.05%) |
Aug 28, 2009 | 39.35 | 39.35 | 38.42 | 38.69 | 87,523 | -0.50(-1.27%) |
Aug 27, 2009 | 38.91 | 39.30 | 38.67 | 39.19 | 94,733 | +0.14(+0.37%) |
Aug 26, 2009 | 39.32 | 39.55 | 38.84 | 39.04 | 135,092 | -0.44(-1.12%) |
Aug 25, 2009 | 39.49 | 39.66 | 39.20 | 39.49 | 151,859 | +0.20(+0.51%) |
Aug 24, 2009 | 39.14 | 39.30 | 38.87 | 39.29 | 50,669 | +0.34(+0.86%) |
Aug 21, 2009 | 38.89 | 39.05 | 38.66 | 38.95 | 81,611 | +0.37(+0.96%) |
Aug 20, 2009 | 38.06 | 38.77 | 38.06 | 38.58 | 63,850 | +0.40(+1.04%) |
Aug 19, 2009 | 37.78 | 38.18 | 37.77 | 38.18 | 60,108 | +0.11(+0.29%) |
Aug 18, 2009 | 38.28 | 38.28 | 37.64 | 38.07 | 40,962 | -0.24(-0.61%) |
Aug 17, 2009 | 37.29 | 38.85 | 37.29 | 38.31 | 118,813 | +0.57(+1.51%) |
Aug 14, 2009 | 38.07 | 38.14 | 37.40 | 37.74 | 85,467 | -0.27(-0.71%) |
Aug 13, 2009 | 37.55 | 38.01 | 37.17 | 38.01 | 74,153 | +0.52(+1.40%) |
Aug 12, 2009 | 37.26 | 37.72 | 37.23 | 37.49 | 33,991 | +0.18(+0.48%) |
Aug 11, 2009 | 37.32 | 37.64 | 37.17 | 37.31 | 207,443 | -0.08(-0.22%) |
Aug 10, 2009 | 36.90 | 37.39 | 36.76 | 37.39 | 181,025 | +0.36(+0.98%) |
Aug 07, 2009 | 36.80 | 37.22 | 36.78 | 37.03 | 134,805 | +0.43(+1.19%) |
Aug 06, 2009 | 36.97 | 37.13 | 36.26 | 36.59 | 1,814,430 | -0.32(-0.86%) |
Aug 05, 2009 | 37.27 | 37.27 | 36.88 | 36.91 | 150,764 | -0.70(-1.85%) |
Aug 04, 2009 | 37.64 | 37.83 | 37.26 | 37.60 | 38,144 | -0.03(-0.07%) |
Aug 03, 2009 | 37.88 | 37.94 | 37.01 | 37.63 | 178,730 | +0.12(+0.31%) |
Jul 31, 2009 | 37.68 | 37.98 | 37.41 | 37.51 | 357,472 | -0.24(-0.65%) |
Jul 30, 2009 | 38.03 | 38.35 | 37.59 | 37.76 | 80,235 | +0.28(+0.75%) |
Jul 29, 2009 | 37.51 | 37.97 | 37.39 | 37.48 | 225,269 | -0.13(-0.34%) |
Jul 28, 2009 | 36.41 | 38.02 | 36.36 | 37.61 | 205,084 | +1.29(+3.54%) |
Jul 27, 2009 | 36.11 | 36.40 | 35.90 | 36.32 | 66,946 | -0.08(-0.22%) |
Jul 24, 2009 | 35.68 | 36.40 | 35.68 | 36.40 | 541 | +0.69(+1.92%) |
Jul 23, 2009 | 34.78 | 35.90 | 34.78 | 35.71 | 102,188 | +0.90(+2.60%) |
Jul 22, 2009 | 34.95 | 35.21 | 34.80 | 34.81 | 31,125 | -0.19(-0.54%) |
Jul 21, 2009 | 35.28 | 35.32 | 34.70 | 35.00 | 60,098 | +0.29(+0.83%) |
Jul 20, 2009 | 35.07 | 35.07 | 34.39 | 34.71 | 32,788 | -0.18(-0.52%) |
Jul 17, 2009 | 35.15 | 35.15 | 34.75 | 34.89 | 67,274 | -0.24(-0.67%) |
Jul 16, 2009 | 34.62 | 35.26 | 34.25 | 35.13 | 217,684 | +0.43(+1.25%) |
Jul 15, 2009 | 34.75 | 34.75 | 34.06 | 34.69 | 133,761 | +0.30(+0.87%) |
Jul 14, 2009 | 34.50 | 34.64 | 34.12 | 34.39 | 214,458 | -0.05(-0.16%) |
Jul 13, 2009 | 34.11 | 34.57 | 33.56 | 34.45 | 36,541 | +0.43(+1.25%) |
Jul 10, 2009 | 34.21 | 34.72 | 33.90 | 34.02 | 44,273 | -0.37(-1.08%) |
Jul 09, 2009 | 34.59 | 34.95 | 33.91 | 34.39 | 90,478 | -0.14(-0.39%) |
Jul 08, 2009 | 35.03 | 35.14 | 33.96 | 34.53 | 126,675 | -0.33(-0.96%) |
Jul 07, 2009 | 34.88 | 35.43 | 34.86 | 34.86 | 394,600 | +0.74(+2.17%) |
Jul 06, 2009 | 33.84 | 34.20 | 33.72 | 34.12 | 30,012 | +0.05(+0.13%) |
Jul 02, 2009 | 34.67 | 34.67 | 33.97 | 34.08 | 20,570 | -1.10(-3.14%) |
Jul 01, 2009 | 34.96 | 35.50 | 34.72 | 35.18 | 22,961 | +0.27(+0.78%) |
Jun 30, 2009 | 35.26 | 35.26 | 34.57 | 34.91 | 173,887 | -0.03(-0.08%) |
Jun 29, 2009 | 34.44 | 34.99 | 34.44 | 34.94 | 20,991 | +0.14(+0.42%) |
Jun 26, 2009 | 34.65 | 34.90 | 34.30 | 34.79 | 38,412 | +0.01(+0.03%) |
Jun 25, 2009 | 35.00 | 35.19 | 34.63 | 34.78 | 26,686 | +0.99(+2.92%) |
Jun 24, 2009 | 33.64 | 34.15 | 33.45 | 33.80 | 35,116 | +0.40(+1.19%) |
Jun 23, 2009 | 33.57 | 33.72 | 33.20 | 33.40 | 26,729 | -0.19(-0.57%) |
Jun 22, 2009 | 34.28 | 34.30 | 33.53 | 33.59 | 59,605 | -1.14(-3.28%) |
Jun 19, 2009 | 35.02 | 35.58 | 34.52 | 34.73 | 92,124 | +0.14(+0.42%) |
Jun 18, 2009 | 33.09 | 34.63 | 33.09 | 34.58 | 110,442 | +1.57(+4.77%) |
Jun 17, 2009 | 32.49 | 33.24 | 32.49 | 33.01 | 83,029 | +0.57(+1.76%) |
Jun 16, 2009 | 32.28 | 33.15 | 32.10 | 32.44 | 109,370 | +0.29(+0.91%) |
Jun 15, 2009 | 32.65 | 32.65 | 31.95 | 32.15 | 83,167 | -0.73(-2.21%) |
Jun 12, 2009 | 32.78 | 33.20 | 32.32 | 32.87 | 43,251 | -0.11(-0.33%) |
Jun 11, 2009 | 33.10 | 33.25 | 32.82 | 32.98 | 148,940 | -0.23(-0.68%) |
Jun 10, 2009 | 33.38 | 33.38 | 32.96 | 33.21 | 49,901 | -0.14(-0.41%) |
Jun 09, 2009 | 33.72 | 33.72 | 33.14 | 33.34 | 80,795 | -0.39(-1.15%) |
Jun 08, 2009 | 34.07 | 34.12 | 33.38 | 33.73 | 47,524 | -0.52(-1.53%) |
Jun 05, 2009 | 34.11 | 34.36 | 33.83 | 34.26 | 31,397 | -0.09(-0.27%) |
Jun 04, 2009 | 34.59 | 34.59 | 34.06 | 34.35 | 14,846 | -0.19(-0.55%) |
Jun 03, 2009 | 34.45 | 34.68 | 34.14 | 34.54 | 115,475 | -0.60(-1.70%) |
Jun 02, 2009 | 34.76 | 35.43 | 34.53 | 35.14 | 50,542 | +0.30(+0.86%) |
Jun 01, 2009 | 34.40 | 34.96 | 34.36 | 34.84 | 42,060 | +0.96(+2.83%) |
May 29, 2009 | 33.84 | 33.88 | 33.36 | 33.88 | 48,830 | +0.15(+0.46%) |
May 28, 2009 | 34.13 | 34.13 | 33.35 | 33.72 | 37,551 | +0.32(+0.95%) |
May 27, 2009 | 33.44 | 33.92 | 33.40 | 33.41 | 123,564 | -0.13(-0.38%) |
May 26, 2009 | 32.40 | 33.71 | 32.13 | 33.53 | 300,438 | +0.88(+2.69%) |
May 22, 2009 | 32.93 | 33.04 | 32.66 | 32.66 | 51,162 | -0.46(-1.39%) |
May 21, 2009 | 33.46 | 34.24 | 32.84 | 33.12 | 104,574 | -0.70(-2.06%) |
May 20, 2009 | 33.58 | 34.44 | 33.55 | 33.82 | 200,398 | +0.31(+0.92%) |
May 19, 2009 | 33.52 | 33.98 | 33.46 | 33.51 | 52,066 | -0.05(-0.13%) |
May 18, 2009 | 33.26 | 33.56 | 32.48 | 33.55 | 170,547 | +0.52(+1.56%) |
May 15, 2009 | 33.62 | 34.15 | 33.03 | 33.04 | 96,513 | -0.60(-1.77%) |
May 14, 2009 | 33.03 | 34.01 | 33.03 | 33.63 | 19,646 | +0.19(+0.57%) |
May 13, 2009 | 33.33 | 33.96 | 33.23 | 33.44 | 80,894 | -0.33(-0.99%) |
May 12, 2009 | 33.69 | 34.25 | 33.44 | 33.78 | 183,728 | -0.13(-0.37%) |
May 11, 2009 | 34.01 | 34.48 | 33.90 | 33.91 | 123,654 | -0.86(-2.47%) |
May 08, 2009 | 34.95 | 35.11 | 34.50 | 34.76 | 124,261 | +0.66(+1.94%) |
May 07, 2009 | 32.75 | 34.54 | 32.75 | 34.10 | 336,723 | +1.34(+4.09%) |
May 06, 2009 | 33.39 | 33.39 | 32.38 | 32.77 | 156,085 | -0.14(-0.41%) |
May 05, 2009 | 31.72 | 32.94 | 31.72 | 32.90 | 139,836 | +0.98(+3.06%) |
May 04, 2009 | 31.72 | 31.93 | 31.72 | 31.93 | 73,315 | +0.53(+1.70%) |
May 01, 2009 | 31.38 | 31.52 | 31.19 | 31.39 | 82,328 | -0.13(-0.40%) |
Apr 30, 2009 | 31.93 | 32.16 | 31.36 | 31.52 | 44,451 | +0.05(+0.14%) |
Apr 29, 2009 | 31.08 | 31.93 | 30.81 | 31.47 | 55,849 | +0.17(+0.55%) |
Apr 28, 2009 | 30.61 | 31.84 | 30.61 | 31.30 | 96,661 | +0.72(+2.37%) |
Apr 27, 2009 | 30.27 | 30.76 | 30.02 | 30.58 | 51,472 | +0.60(+1.99%) |
Apr 24, 2009 | 29.99 | 30.42 | 29.71 | 29.98 | 227,444 | +0.12(+0.39%) |
Apr 23, 2009 | 30.29 | 30.29 | 29.33 | 29.86 | 73,831 | -0.48(-1.58%) |
Apr 22, 2009 | 29.97 | 30.85 | 29.80 | 30.34 | 103,393 | -0.13(-0.42%) |
Apr 21, 2009 | 30.34 | 31.10 | 29.95 | 30.47 | 67,058 | +0.04(+0.12%) |
Apr 20, 2009 | 30.26 | 31.17 | 30.26 | 30.43 | 122,077 | -0.61(-1.98%) |
Apr 17, 2009 | 30.78 | 31.20 | 30.53 | 31.05 | 163,399 | +0.05(+0.15%) |
Apr 16, 2009 | 31.29 | 31.99 | 30.43 | 31.00 | 69,721 | -0.34(-1.10%) |
Apr 15, 2009 | 30.96 | 31.64 | 30.47 | 31.35 | 299,267 | +0.43(+1.37%) |
Apr 14, 2009 | 30.44 | 31.17 | 30.44 | 30.92 | 112,301 | +0.02(+0.06%) |
Apr 13, 2009 | 30.17 | 31.05 | 30.17 | 30.90 | 155,570 | +0.92(+3.08%) |
Apr 09, 2009 | 30.02 | 30.17 | 29.54 | 29.98 | 68,745 | +0.82(+2.82%) |
Apr 08, 2009 | 29.49 | 29.92 | 28.81 | 29.16 | 136,074 | -0.05(-0.19%) |
Apr 07, 2009 | 28.08 | 29.65 | 28.08 | 29.21 | 225,647 | +0.14(+0.50%) |
Apr 06, 2009 | 28.99 | 29.42 | 28.74 | 29.07 | 79,059 | +0.49(+1.71%) |
Apr 03, 2009 | 29.23 | 29.37 | 28.31 | 28.58 | 165,268 | -0.57(-1.95%) |
Apr 02, 2009 | 28.77 | 29.51 | 28.69 | 29.15 | 67,789 | +0.99(+3.50%) |
Apr 01, 2009 | 27.30 | 28.40 | 27.29 | 28.16 | 18,968 | +0.01(+0.03%) |
Mar 31, 2009 | 27.94 | 28.82 | 27.94 | 28.15 | 81,441 | +0.70(+2.55%) |
Mar 30, 2009 | 27.16 | 27.64 | 26.91 | 27.45 | 54,960 | -1.23(-4.27%) |
Mar 26, 2009 | 27.70 | 28.75 | 27.70 | 28.68 | 438,757 | +0.76(+2.72%) |
Mar 25, 2009 | 27.29 | 28.18 | 27.29 | 27.92 | 73,994 | +0.50(+1.81%) |
Mar 24, 2009 | 28.27 | 28.27 | 27.41 | 27.42 | 107,464 | -0.89(-3.16%) |
Mar 23, 2009 | 27.39 | 28.32 | 27.39 | 28.32 | 71,320 | +1.37(+5.10%) |
Mar 20, 2009 | 27.32 | 27.67 | 26.67 | 26.94 | 174,232 | -0.45(-1.65%) |
Mar 19, 2009 | 28.10 | 28.28 | 27.11 | 27.39 | 220,785 | -0.75(-2.67%) |
Mar 18, 2009 | 27.42 | 28.96 | 27.42 | 28.14 | 127,884 | +0.31(+1.11%) |
Mar 17, 2009 | 27.48 | 27.84 | 26.85 | 27.84 | 114,034 | +0.66(+2.43%) |
Mar 16, 2009 | 28.24 | 28.24 | 27.18 | 27.18 | 268,568 | -0.43(-1.57%) |
Mar 13, 2009 | 27.11 | 27.84 | 26.82 | 27.61 | 0 | +0.96(+3.60%) |
Mar 12, 2009 | 25.47 | 26.80 | 24.99 | 26.65 | 147,210 | +1.55(+6.16%) |
Mar 11, 2009 | 25.87 | 26.32 | 25.04 | 25.11 | 64,218 | -0.65(-2.53%) |
Mar 10, 2009 | 24.37 | 25.76 | 24.37 | 25.76 | 154,290 | +1.56(+6.47%) |
Mar 09, 2009 | 24.04 | 24.93 | 23.97 | 24.19 | 116,540 | -0.45(-1.83%) |
Mar 06, 2009 | 24.17 | 24.70 | 24.01 | 24.64 | 0 | +0.33(+1.34%) |
Mar 05, 2009 | 25.31 | 25.31 | 24.28 | 24.32 | 187,137 | -1.44(-5.58%) |
Mar 04, 2009 | 25.30 | 26.27 | 25.11 | 25.76 | 214,987 | +0.89(+3.56%) |
Mar 02, 2009 | 26.54 | 26.58 | 24.79 | 24.87 | 463,418 | -2.38(-8.73%) |
Feb 27, 2009 | 27.36 | 28.34 | 27.22 | 27.25 | 0 | -0.73(-2.62%) |
Feb 26, 2009 | 30.88 | 30.88 | 27.85 | 27.98 | 227,686 | -2.81(-9.13%) |
Feb 25, 2009 | 31.59 | 31.60 | 30.47 | 30.79 | 115,885 | -1.00(-3.16%) |
Feb 24, 2009 | 31.16 | 31.93 | 31.13 | 31.80 | 119,471 | +0.91(+2.96%) |
Feb 23, 2009 | 33.11 | 33.13 | 30.54 | 30.89 | 323,951 | -2.26(-6.82%) |
Feb 20, 2009 | 32.80 | 33.43 | 32.53 | 33.15 | 56,329 | -0.29(-0.87%) |
Feb 19, 2009 | 33.52 | 34.08 | 33.44 | 33.44 | 116,567 | +0.05(+0.16%) |
Feb 18, 2009 | 34.08 | 34.08 | 33.00 | 33.38 | 158,287 | -0.17(-0.51%) |
Feb 17, 2009 | 34.33 | 34.33 | 33.01 | 33.55 | 41,332 | -0.92(-2.68%) |
Feb 13, 2009 | 35.03 | 35.03 | 34.43 | 34.48 | 51,694 | -0.25(-0.73%) |
Feb 12, 2009 | 33.87 | 34.76 | 33.34 | 34.73 | 51,174 | +0.50(+1.45%) |
Feb 11, 2009 | 33.85 | 34.27 | 33.56 | 34.23 | 54,370 | +0.40(+1.18%) |
Feb 10, 2009 | 34.86 | 35.01 | 33.68 | 33.83 | 66,530 | -1.23(-3.51%) |
Feb 09, 2009 | 35.11 | 35.26 | 34.55 | 35.06 | 104,904 | +0.07(+0.21%) |
Feb 06, 2009 | 35.03 | 35.24 | 34.61 | 34.99 | 180,323 | +0.38(+1.09%) |
Feb 05, 2009 | 33.63 | 34.71 | 33.63 | 34.61 | 332,940 | +0.99(+2.96%) |
Feb 04, 2009 | 34.29 | 34.35 | 33.37 | 33.62 | 75,231 | -0.51(-1.48%) |
Feb 03, 2009 | 33.44 | 34.34 | 33.01 | 34.12 | 93,257 | +0.91(+2.75%) |
Feb 02, 2009 | 31.94 | 33.37 | 31.94 | 33.21 | 41,145 | +1.00(+3.12%) |
Jan 30, 2009 | 32.78 | 33.00 | 32.11 | 32.21 | 0 | -0.72(-2.20%) |
Jan 29, 2009 | 34.59 | 34.59 | 32.88 | 32.93 | 37,628 | -0.99(-2.93%) |
Jan 28, 2009 | 34.13 | 34.29 | 33.15 | 33.92 | 74,286 | +1.13(+3.44%) |
Jan 27, 2009 | 31.93 | 32.90 | 31.91 | 32.79 | 107,485 | +1.09(+3.45%) |
Jan 26, 2009 | 31.94 | 32.20 | 31.40 | 31.70 | 188,504 | +0.46(+1.48%) |
Jan 23, 2009 | 30.22 | 31.55 | 30.04 | 31.24 | 87,665 | +0.23(+0.73%) |
Jan 22, 2009 | 29.70 | 31.12 | 29.70 | 31.01 | 118,640 | +0.60(+1.96%) |
Jan 21, 2009 | 29.63 | 30.44 | 29.39 | 30.41 | 151,600 | +1.05(+3.57%) |
Jan 20, 2009 | 30.84 | 30.84 | 29.34 | 29.37 | 67,402 | -1.59(-5.14%) |
Jan 16, 2009 | 30.80 | 30.98 | 30.50 | 30.96 | 29,069 | +0.70(+2.30%) |
Jan 15, 2009 | 30.06 | 30.48 | 29.30 | 30.26 | 55,432 | +0.12(+0.39%) |
Jan 14, 2009 | 30.34 | 30.37 | 29.80 | 30.14 | 36,913 | -0.80(-2.60%) |
Jan 13, 2009 | 30.83 | 31.45 | 30.41 | 30.95 | 30,601 | -0.25(-0.81%) |
Jan 12, 2009 | 31.83 | 31.83 | 30.99 | 31.20 | 38,172 | -0.77(-2.40%) |
Jan 09, 2009 | 32.49 | 32.49 | 31.45 | 31.97 | 34,242 | -0.66(-2.02%) |
Jan 08, 2009 | 32.16 | 32.70 | 31.97 | 32.63 | 9,922 | +0.29(+0.89%) |
Jan 07, 2009 | 32.48 | 32.91 | 32.24 | 32.34 | 29,695 | -0.54(-1.65%) |
Jan 06, 2009 | 33.01 | 33.16 | 32.37 | 32.88 | 90,144 | -0.09(-0.27%) |
Jan 05, 2009 | 32.90 | 32.99 | 32.23 | 32.97 | 33,026 | +0.07(+0.22%) |
Jan 02, 2009 | 32.06 | 33.05 | 31.98 | 32.90 | 0 | +0.57(+1.76%) |
Jan 01, 2009 | 32.76 | 32.76 | 31.78 | 32.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.76 | 32.76 | 31.78 | 32.33 | 42,367 | +0.02(+0.06%) |
Dec 30, 2008 | 31.43 | 32.39 | 31.43 | 32.31 | 295,317 | +1.23(+3.96%) |
Dec 29, 2008 | 31.48 | 31.48 | 30.78 | 31.08 | 99,266 | -0.39(-1.24%) |
Dec 26, 2008 | 31.07 | 31.55 | 31.07 | 31.47 | 34,215 | +0.55(+1.78%) |
Dec 24, 2008 | 31.11 | 31.11 | 30.92 | 30.92 | 3,504 | -0.07(-0.23%) |
Dec 23, 2008 | 31.16 | 31.55 | 30.88 | 30.99 | 41,741 | +0.11(+0.35%) |
Dec 22, 2008 | 31.79 | 31.79 | 30.56 | 30.89 | 24,064 | -0.94(-2.96%) |
Dec 19, 2008 | 31.10 | 31.93 | 31.10 | 31.83 | 59,254 | +0.95(+3.08%) |
Dec 18, 2008 | 30.01 | 31.26 | 30.01 | 30.88 | 80,445 | +0.78(+2.58%) |
Dec 17, 2008 | 30.22 | 30.53 | 29.71 | 30.10 | 68,231 | -0.22(-0.72%) |
Dec 16, 2008 | 29.31 | 30.41 | 29.28 | 30.32 | 63,030 | +1.32(+4.55%) |
Dec 15, 2008 | 29.37 | 29.37 | 28.87 | 28.99 | 20,549 | -0.06(-0.22%) |
Dec 12, 2008 | 28.42 | 29.06 | 28.31 | 29.06 | 36,696 | +0.06(+0.22%) |
Dec 11, 2008 | 28.46 | 29.99 | 28.46 | 28.99 | 41,402 | +0.32(+1.10%) |
Dec 10, 2008 | 28.77 | 29.03 | 28.32 | 28.68 | 36,475 | +0.41(+1.44%) |
Dec 09, 2008 | 28.71 | 29.65 | 28.02 | 28.27 | 40,379 | -0.65(-2.25%) |
Dec 08, 2008 | 28.76 | 29.16 | 28.64 | 28.92 | 88,235 | +0.58(+2.04%) |
Dec 05, 2008 | 26.83 | 28.39 | 26.21 | 28.34 | 38,594 | +1.56(+5.81%) |
Dec 04, 2008 | 27.62 | 27.66 | 26.72 | 26.79 | 9,342 | -0.61(-2.24%) |
Dec 03, 2008 | 26.55 | 27.46 | 26.37 | 27.40 | 35,480 | +0.84(+3.17%) |
Dec 02, 2008 | 26.55 | 26.83 | 25.97 | 26.56 | 48,296 | +0.23(+0.86%) |
Dec 01, 2008 | 27.85 | 27.95 | 26.29 | 26.34 | 72,236 | -2.03(-7.14%) |
Nov 28, 2008 | 28.26 | 28.45 | 28.14 | 28.36 | 6,103 | +0.63(+2.28%) |
Nov 26, 2008 | 26.72 | 28.05 | 26.52 | 27.73 | 67,941 | +0.56(+2.06%) |
Nov 25, 2008 | 26.09 | 27.20 | 26.09 | 27.17 | 22,325 | +0.80(+3.02%) |
Nov 24, 2008 | 26.56 | 26.76 | 24.99 | 26.37 | 34,660 | +1.72(+6.97%) |
Nov 21, 2008 | 23.74 | 24.81 | 22.51 | 24.65 | 57,755 | +0.64(+2.67%) |
Nov 20, 2008 | 25.87 | 25.99 | 23.78 | 24.01 | 39,778 | -2.17(-8.29%) |
Nov 19, 2008 | 27.86 | 28.30 | 26.18 | 26.18 | 24,514 | -1.79(-6.40%) |
Nov 18, 2008 | 27.64 | 28.31 | 27.12 | 27.97 | 20,274 | -0.05(-0.16%) |
Nov 17, 2008 | 28.18 | 28.90 | 28.02 | 28.02 | 19,225 | -0.71(-2.49%) |
Nov 14, 2008 | 29.48 | 29.92 | 28.73 | 28.73 | 15,547 | -0.61(-2.09%) |
Nov 13, 2008 | 28.13 | 29.35 | 27.04 | 29.35 | 37,582 | +1.23(+4.37%) |
Nov 12, 2008 | 28.81 | 28.84 | 28.12 | 28.12 | 12,517 | -1.20(-4.10%) |
Nov 11, 2008 | 29.39 | 29.56 | 28.94 | 29.32 | 20,451 | -0.79(-2.61%) |
Nov 10, 2008 | 31.81 | 32.42 | 29.95 | 30.11 | 6,833 | -0.57(-1.86%) |
Nov 07, 2008 | 30.25 | 30.89 | 30.16 | 30.68 | 16,426 | +0.18(+0.59%) |
Nov 06, 2008 | 31.34 | 31.39 | 30.26 | 30.50 | 94,109 | -0.85(-2.71%) |
Nov 05, 2008 | 31.22 | 32.54 | 31.22 | 31.35 | 29,218 | -0.04(-0.12%) |
Nov 04, 2008 | 33.67 | 33.67 | 31.09 | 31.38 | 82,813 | -0.71(-2.23%) |