Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 84.46 | 85.93 | 80.79 | 83.82 | 100,057 | -0.92(-1.08%) |
Oct 29, 2009 | 83.27 | 87.13 | 79.96 | 84.74 | 44,414 | +5.51(+6.96%) |
Oct 28, 2009 | 89.43 | 90.07 | 78.12 | 79.22 | 61,459 | -10.20(-11.41%) |
Oct 27, 2009 | 91.72 | 93.19 | 88.78 | 89.43 | 40,415 | -2.11(-2.31%) |
Oct 26, 2009 | 93.56 | 98.98 | 90.07 | 91.54 | 63,366 | -2.21(-2.35%) |
Oct 23, 2009 | 92.64 | 94.11 | 90.07 | 93.74 | 57,815 | +0.00(+0.00%) |
Oct 22, 2009 | 94.66 | 97.41 | 92.44 | 93.74 | 62,161 | -3.40(-3.50%) |
Oct 21, 2009 | 92.92 | 99.26 | 91.17 | 97.15 | 99,349 | +0.83(+0.86%) |
Oct 20, 2009 | 95.22 | 96.96 | 95.03 | 96.32 | 84,029 | +2.48(+2.64%) |
Oct 19, 2009 | 90.34 | 94.20 | 88.78 | 93.84 | 53,335 | +2.94(+3.24%) |
Oct 16, 2009 | 90.07 | 92.83 | 88.23 | 90.90 | 57,972 | -0.92(-1.00%) |
Oct 15, 2009 | 91.54 | 93.29 | 90.90 | 91.81 | 56,105 | -1.01(-1.09%) |
Oct 14, 2009 | 92.83 | 94.11 | 92.18 | 92.83 | 39,192 | +1.10(+1.20%) |
Oct 13, 2009 | 90.80 | 92.83 | 90.34 | 91.72 | 40,910 | +1.01(+1.11%) |
Oct 12, 2009 | 92.00 | 92.83 | 90.07 | 90.71 | 54,694 | +1.75(+1.96%) |
Oct 09, 2009 | 88.78 | 89.88 | 87.68 | 88.97 | 38,097 | +0.92(+1.04%) |
Oct 08, 2009 | 85.29 | 88.78 | 84.74 | 88.05 | 46,750 | +3.95(+4.70%) |
Oct 07, 2009 | 82.62 | 85.01 | 82.07 | 84.09 | 39,961 | +0.92(+1.10%) |
Oct 06, 2009 | 78.67 | 83.82 | 78.12 | 83.18 | 45,059 | +5.61(+7.23%) |
Oct 05, 2009 | 73.71 | 79.04 | 72.21 | 77.57 | 34,208 | +3.86(+5.24%) |
Oct 02, 2009 | 70.86 | 74.90 | 70.31 | 73.71 | 30,707 | +0.28(+0.38%) |
Oct 01, 2009 | 76.37 | 77.11 | 72.97 | 73.43 | 34,620 | -3.77(-4.88%) |
Sep 30, 2009 | 77.29 | 77.57 | 74.55 | 77.20 | 48,739 | +0.83(+1.08%) |
Sep 29, 2009 | 75.09 | 77.02 | 75.09 | 76.37 | 26,143 | +1.19(+1.59%) |
Sep 28, 2009 | 72.15 | 75.91 | 69.30 | 75.18 | 50,238 | +3.40(+4.74%) |
Sep 25, 2009 | 68.56 | 72.05 | 68.56 | 71.78 | 22,066 | +2.39(+3.44%) |
Sep 24, 2009 | 72.97 | 72.97 | 66.63 | 69.39 | 22,787 | -1.38(-1.95%) |
Sep 23, 2009 | 73.33 | 73.98 | 70.12 | 70.77 | 19,919 | -2.02(-2.78%) |
Sep 22, 2009 | 72.05 | 74.44 | 70.95 | 72.79 | 28,408 | +2.30(+3.26%) |
Sep 21, 2009 | 68.38 | 71.14 | 66.63 | 70.49 | 33,053 | -0.09(-0.13%) |
Sep 18, 2009 | 73.07 | 73.89 | 68.10 | 70.58 | 29,160 | -2.48(-3.40%) |
Sep 17, 2009 | 71.78 | 75.27 | 70.95 | 73.07 | 39,664 | +0.55(+0.76%) |
Sep 16, 2009 | 69.67 | 74.08 | 69.21 | 72.51 | 68,454 | +3.31(+4.78%) |
Sep 15, 2009 | 68.65 | 70.49 | 67.37 | 69.21 | 30,854 | +0.55(+0.80%) |
Sep 14, 2009 | 67.00 | 68.93 | 65.44 | 68.65 | 23,551 | +1.84(+2.75%) |
Sep 11, 2009 | 67.74 | 69.39 | 64.33 | 66.82 | 34,078 | -0.46(-0.68%) |
Sep 10, 2009 | 63.42 | 67.74 | 62.96 | 67.28 | 42,711 | +3.40(+5.32%) |
Sep 09, 2009 | 63.88 | 64.79 | 61.58 | 63.88 | 40,941 | +1.47(+2.36%) |
Sep 08, 2009 | 60.29 | 62.40 | 59.83 | 62.40 | 40,151 | +2.67(+4.46%) |
Sep 04, 2009 | 58.82 | 60.47 | 58.18 | 59.74 | 29,533 | +0.64(+1.09%) |
Sep 03, 2009 | 59.83 | 59.83 | 57.63 | 59.10 | 19,665 | -0.18(-0.31%) |
Sep 02, 2009 | 58.73 | 60.47 | 57.17 | 59.28 | 13,182 | +0.09(+0.16%) |
Sep 01, 2009 | 58.82 | 61.39 | 56.98 | 59.19 | 23,652 | +0.46(+0.78%) |
Aug 31, 2009 | 60.20 | 60.47 | 58.45 | 58.73 | 26,484 | -2.11(-3.47%) |
Aug 28, 2009 | 60.38 | 61.58 | 60.02 | 60.84 | 18,899 | +0.55(+0.91%) |
Aug 27, 2009 | 62.22 | 62.22 | 58.82 | 60.29 | 23,257 | -1.93(-3.10%) |
Aug 26, 2009 | 62.77 | 62.96 | 61.39 | 62.22 | 9,626 | -0.74(-1.17%) |
Aug 25, 2009 | 63.60 | 64.33 | 62.59 | 62.96 | 17,622 | -0.64(-1.01%) |
Aug 24, 2009 | 63.23 | 63.88 | 62.50 | 63.60 | 20,540 | +0.64(+1.02%) |
Aug 21, 2009 | 63.14 | 63.88 | 62.13 | 62.96 | 29,632 | +0.74(+1.18%) |
Aug 20, 2009 | 61.39 | 62.31 | 57.99 | 62.22 | 11,835 | +1.01(+1.65%) |
Aug 19, 2009 | 59.19 | 61.85 | 56.52 | 61.21 | 10,725 | +1.19(+1.99%) |
Aug 18, 2009 | 58.36 | 62.04 | 58.36 | 60.02 | 19,454 | +1.38(+2.35%) |
Aug 17, 2009 | 60.20 | 60.20 | 55.60 | 58.64 | 22,951 | -2.67(-4.35%) |
Aug 14, 2009 | 61.85 | 63.14 | 60.20 | 61.30 | 39,962 | -0.55(-0.89%) |
Aug 13, 2009 | 61.67 | 62.50 | 59.00 | 61.85 | 24,566 | +1.47(+2.44%) |
Aug 12, 2009 | 58.64 | 61.12 | 57.90 | 60.38 | 20,417 | +1.93(+3.30%) |
Aug 11, 2009 | 57.72 | 58.91 | 57.44 | 58.45 | 19,293 | -0.55(-0.93%) |
Aug 10, 2009 | 59.19 | 60.93 | 57.90 | 59.00 | 15,736 | -0.55(-0.93%) |
Aug 07, 2009 | 56.89 | 60.11 | 56.80 | 59.56 | 16,827 | +3.49(+6.23%) |
Aug 06, 2009 | 59.83 | 60.20 | 55.60 | 56.06 | 21,689 | -4.04(-6.73%) |
Aug 05, 2009 | 58.64 | 61.77 | 56.98 | 60.11 | 29,281 | -0.92(-1.51%) |
Aug 04, 2009 | 60.93 | 61.49 | 59.46 | 61.03 | 19,438 | -0.64(-1.04%) |
Aug 03, 2009 | 60.66 | 63.97 | 60.57 | 61.67 | 24,413 | +1.10(+1.82%) |
Jul 31, 2009 | 57.90 | 62.04 | 56.53 | 60.57 | 39,791 | +2.30(+3.94%) |
Jul 30, 2009 | 57.17 | 61.12 | 56.52 | 58.27 | 37,811 | +1.75(+3.09%) |
Jul 29, 2009 | 62.04 | 62.04 | 55.14 | 56.52 | 25,227 | -6.34(-10.09%) |
Jul 28, 2009 | 63.60 | 64.33 | 60.47 | 62.86 | 14,228 | -1.47(-2.29%) |
Jul 27, 2009 | 64.24 | 66.17 | 63.42 | 64.33 | 20,640 | +0.09(+0.14%) |
Jul 24, 2009 | 63.88 | 64.61 | 60.38 | 64.24 | 76 | -0.09(-0.14%) |
Jul 23, 2009 | 59.05 | 65.16 | 59.05 | 64.33 | 21,544 | +2.85(+4.63%) |
Jul 22, 2009 | 61.21 | 62.04 | 59.28 | 61.49 | 9,430 | -0.37(-0.59%) |
Jul 21, 2009 | 62.86 | 64.15 | 60.38 | 61.85 | 13,355 | -0.64(-1.03%) |
Jul 20, 2009 | 61.67 | 62.96 | 60.75 | 62.50 | 20,004 | +1.47(+2.41%) |
Jul 17, 2009 | 62.40 | 62.40 | 58.82 | 61.03 | 12,637 | -1.38(-2.21%) |
Jul 16, 2009 | 59.83 | 62.40 | 55.59 | 62.40 | 19,804 | +1.47(+2.41%) |
Jul 15, 2009 | 54.68 | 62.50 | 54.59 | 60.93 | 29,893 | +7.17(+13.33%) |
Jul 14, 2009 | 50.55 | 55.05 | 50.27 | 53.77 | 10,946 | +3.31(+6.56%) |
Jul 13, 2009 | 47.42 | 50.46 | 47.06 | 50.46 | 13,644 | +2.76(+5.78%) |
Jul 10, 2009 | 47.79 | 50.27 | 43.56 | 47.70 | 14,578 | -1.01(-2.08%) |
Jul 09, 2009 | 48.62 | 51.19 | 47.79 | 48.71 | 14,474 | +0.74(+1.53%) |
Jul 08, 2009 | 50.64 | 51.47 | 45.77 | 47.98 | 30,350 | -3.68(-7.12%) |
Jul 07, 2009 | 54.59 | 55.05 | 51.47 | 51.65 | 11,678 | -2.67(-4.91%) |
Jul 06, 2009 | 55.24 | 55.30 | 51.01 | 54.32 | 26,504 | -2.39(-4.21%) |
Jul 02, 2009 | 60.84 | 60.84 | 56.71 | 56.71 | 14,690 | -4.14(-6.80%) |
Jul 01, 2009 | 59.37 | 62.50 | 59.19 | 60.84 | 14,721 | +2.30(+3.92%) |
Jun 30, 2009 | 61.39 | 61.81 | 58.54 | 58.54 | 21,006 | -2.67(-4.35%) |
Jun 29, 2009 | 62.86 | 64.24 | 60.66 | 61.21 | 23,975 | -1.65(-2.63%) |
Jun 26, 2009 | 57.35 | 63.14 | 55.14 | 62.86 | 97,125 | +5.42(+9.44%) |
Jun 25, 2009 | 54.50 | 57.90 | 54.22 | 57.44 | 31,084 | +3.12(+5.75%) |
Jun 24, 2009 | 55.33 | 56.52 | 52.48 | 54.32 | 43,685 | -1.56(-2.80%) |
Jun 23, 2009 | 53.49 | 56.80 | 50.64 | 55.88 | 31,960 | +2.39(+4.47%) |
Jun 22, 2009 | 60.84 | 60.84 | 52.11 | 53.49 | 32,626 | -6.71(-11.15%) |
Jun 19, 2009 | 67.09 | 68.84 | 60.02 | 60.20 | 51,930 | -5.42(-8.26%) |
Jun 18, 2009 | 68.75 | 69.48 | 65.53 | 65.62 | 19,040 | -3.12(-4.55%) |
Jun 17, 2009 | 71.60 | 71.69 | 64.43 | 68.75 | 26,296 | -2.67(-3.73%) |
Jun 16, 2009 | 71.32 | 72.61 | 69.02 | 71.41 | 17,153 | +1.65(+2.37%) |
Jun 15, 2009 | 72.70 | 73.06 | 66.63 | 69.76 | 24,256 | -2.85(-3.92%) |
Jun 12, 2009 | 75.82 | 75.82 | 64.33 | 72.61 | 30,227 | -4.04(-5.28%) |
Jun 11, 2009 | 73.53 | 77.75 | 73.53 | 76.65 | 25,838 | +2.76(+3.73%) |
Jun 10, 2009 | 74.54 | 76.37 | 72.51 | 73.89 | 27,534 | +0.09(+0.12%) |
Jun 09, 2009 | 73.53 | 75.09 | 72.24 | 73.80 | 24,307 | +1.47(+2.03%) |
Jun 08, 2009 | 72.88 | 73.53 | 71.41 | 72.33 | 27,019 | -3.68(-4.84%) |
Jun 05, 2009 | 78.12 | 78.12 | 74.90 | 76.01 | 21,001 | -0.28(-0.36%) |
Jun 04, 2009 | 73.07 | 81.70 | 70.58 | 76.28 | 34,688 | +4.87(+6.82%) |
Jun 03, 2009 | 73.53 | 74.08 | 67.18 | 71.41 | 38,858 | -2.67(-3.60%) |
Jun 02, 2009 | 76.74 | 79.50 | 72.61 | 74.08 | 32,125 | -1.56(-2.07%) |
Jun 01, 2009 | 79.59 | 79.59 | 73.98 | 75.64 | 45,167 | +2.94(+4.05%) |
May 29, 2009 | 66.54 | 73.53 | 65.35 | 72.70 | 111,793 | +8.36(+13.00%) |
May 28, 2009 | 62.77 | 64.33 | 56.52 | 64.33 | 45,481 | +3.31(+5.42%) |
May 27, 2009 | 59.00 | 62.86 | 59.00 | 61.03 | 28,985 | +2.11(+3.59%) |
May 26, 2009 | 55.14 | 59.19 | 53.49 | 58.91 | 29,601 | +3.22(+5.78%) |
May 22, 2009 | 57.81 | 58.73 | 55.14 | 55.70 | 22,253 | -0.37(-0.66%) |
May 21, 2009 | 57.99 | 58.54 | 54.68 | 56.06 | 19,191 | -3.22(-5.43%) |
May 20, 2009 | 58.09 | 61.39 | 57.72 | 59.28 | 27,284 | +1.93(+3.37%) |
May 19, 2009 | 57.81 | 59.28 | 55.97 | 57.35 | 12,889 | -0.28(-0.48%) |
May 18, 2009 | 54.50 | 57.72 | 54.50 | 57.63 | 12,608 | +3.77(+7.00%) |
May 15, 2009 | 54.22 | 55.05 | 52.39 | 53.86 | 25,630 | -0.55(-1.01%) |
May 14, 2009 | 52.85 | 56.06 | 52.20 | 54.41 | 27,352 | +1.01(+1.89%) |
May 13, 2009 | 55.33 | 56.89 | 51.38 | 53.40 | 29,403 | -3.68(-6.44%) |
May 12, 2009 | 59.83 | 62.59 | 55.14 | 57.07 | 13,758 | -0.64(-1.11%) |
May 11, 2009 | 62.04 | 62.04 | 55.14 | 57.72 | 24,303 | -4.50(-7.24%) |
May 08, 2009 | 58.82 | 62.50 | 57.53 | 62.22 | 30,709 | +5.42(+9.55%) |
May 07, 2009 | 61.30 | 61.30 | 55.88 | 56.80 | 30,967 | -1.93(-3.29%) |
May 06, 2009 | 57.26 | 61.03 | 55.60 | 58.73 | 100,943 | +2.67(+4.75%) |
May 05, 2009 | 55.60 | 56.43 | 52.85 | 56.06 | 25,609 | +0.92(+1.67%) |
May 04, 2009 | 51.38 | 55.14 | 50.55 | 55.14 | 36,555 | +3.86(+7.53%) |
May 01, 2009 | 50.92 | 52.94 | 50.92 | 51.28 | 23,222 | -1.19(-2.28%) |
Apr 30, 2009 | 50.82 | 53.95 | 49.80 | 52.48 | 39,612 | +2.11(+4.20%) |
Apr 29, 2009 | 47.52 | 51.19 | 46.32 | 50.36 | 39,310 | +4.04(+8.73%) |
Apr 28, 2009 | 46.78 | 47.70 | 45.49 | 46.32 | 47,218 | -1.29(-2.70%) |
Apr 27, 2009 | 50.36 | 50.55 | 46.78 | 47.61 | 25,404 | -3.68(-7.17%) |
Apr 24, 2009 | 48.53 | 51.47 | 48.16 | 51.28 | 26,413 | +3.40(+7.10%) |
Apr 23, 2009 | 48.80 | 49.91 | 45.95 | 47.88 | 24,893 | -0.28(-0.57%) |
Apr 22, 2009 | 45.86 | 48.89 | 44.39 | 48.16 | 32,529 | +1.84(+3.97%) |
Apr 21, 2009 | 42.37 | 46.60 | 39.24 | 46.32 | 35,726 | +3.22(+7.46%) |
Apr 20, 2009 | 45.31 | 45.31 | 41.91 | 43.10 | 25,286 | -1.93(-4.29%) |
Apr 17, 2009 | 45.13 | 45.49 | 43.84 | 45.03 | 19,677 | +1.19(+2.73%) |
Apr 16, 2009 | 43.66 | 45.03 | 43.10 | 43.84 | 28,769 | +0.37(+0.85%) |
Apr 15, 2009 | 41.63 | 43.47 | 40.53 | 43.47 | 18,709 | +1.65(+3.96%) |
Apr 14, 2009 | 44.02 | 44.94 | 41.36 | 41.82 | 31,726 | -2.30(-5.21%) |
Apr 13, 2009 | 42.09 | 44.12 | 39.61 | 44.12 | 27,440 | +1.38(+3.23%) |
Apr 09, 2009 | 42.83 | 44.21 | 40.44 | 42.74 | 27,878 | +1.56(+3.79%) |
Apr 08, 2009 | 37.22 | 41.17 | 37.22 | 41.17 | 13,207 | +3.49(+9.27%) |
Apr 07, 2009 | 38.88 | 38.88 | 36.76 | 37.68 | 19,528 | -1.75(-4.43%) |
Apr 06, 2009 | 39.98 | 42.28 | 38.60 | 39.43 | 17,126 | -2.57(-6.13%) |
Apr 03, 2009 | 36.95 | 43.29 | 36.95 | 42.00 | 24,633 | +1.38(+3.39%) |
Apr 02, 2009 | 38.69 | 41.36 | 37.87 | 40.62 | 30,010 | +4.41(+12.18%) |
Apr 01, 2009 | 32.26 | 37.87 | 31.25 | 36.21 | 29,532 | +3.12(+9.44%) |
Mar 31, 2009 | 36.30 | 36.49 | 32.44 | 33.09 | 39,451 | -2.57(-7.22%) |
Mar 30, 2009 | 34.65 | 35.75 | 31.00 | 35.66 | 24,768 | -2.21(-5.83%) |
Mar 26, 2009 | 38.05 | 38.14 | 36.49 | 37.87 | 10,949 | +1.47(+4.04%) |
Mar 25, 2009 | 33.55 | 37.77 | 33.55 | 36.40 | 19,000 | +1.01(+2.86%) |
Mar 24, 2009 | 37.31 | 37.31 | 34.92 | 35.38 | 13,501 | -1.93(-5.17%) |
Mar 23, 2009 | 36.30 | 37.68 | 35.66 | 37.31 | 39,190 | +5.70(+18.02%) |
Mar 20, 2009 | 32.08 | 34.47 | 31.62 | 31.62 | 38,263 | +2.48(+8.52%) |
Mar 19, 2009 | 27.20 | 31.06 | 27.20 | 29.13 | 71,407 | +1.93(+7.09%) |
Mar 18, 2009 | 26.65 | 27.20 | 24.08 | 27.20 | 24,963 | +0.09(+0.34%) |
Mar 17, 2009 | 23.90 | 27.11 | 22.98 | 27.11 | 10,980 | +3.31(+13.90%) |
Mar 16, 2009 | 23.34 | 24.81 | 22.61 | 23.80 | 13,211 | -0.18(-0.77%) |
Mar 13, 2009 | 25.46 | 25.46 | 23.71 | 23.99 | 0 | -0.83(-3.33%) |
Mar 12, 2009 | 22.79 | 24.81 | 20.68 | 24.81 | 22,942 | +3.03(+13.92%) |
Mar 11, 2009 | 23.25 | 23.53 | 21.60 | 21.78 | 21,997 | -1.84(-7.78%) |
Mar 10, 2009 | 21.69 | 23.62 | 21.14 | 23.62 | 21,133 | +4.04(+20.66%) |
Mar 09, 2009 | 21.97 | 22.88 | 19.30 | 19.58 | 16,761 | -0.83(-4.05%) |
Mar 06, 2009 | 21.14 | 22.79 | 18.47 | 20.40 | 0 | -0.51(-2.42%) |
Mar 05, 2009 | 23.44 | 24.26 | 20.22 | 20.91 | 9,709 | -2.07(-9.00%) |
Mar 04, 2009 | 19.67 | 22.98 | 19.67 | 22.98 | 20,431 | +1.29(+5.93%) |
Mar 02, 2009 | 24.91 | 26.47 | 21.69 | 21.69 | 18,076 | -2.57(-10.61%) |
Feb 27, 2009 | 25.55 | 25.55 | 24.26 | 24.26 | 0 | -0.83(-3.30%) |
Feb 26, 2009 | 26.29 | 27.57 | 24.36 | 25.09 | 19,558 | -0.74(-2.85%) |
Feb 25, 2009 | 27.30 | 27.39 | 25.37 | 25.83 | 13,089 | -1.29(-4.75%) |
Feb 24, 2009 | 27.30 | 27.30 | 25.27 | 27.11 | 14,498 | +1.01(+3.87%) |
Feb 23, 2009 | 28.86 | 28.86 | 26.10 | 26.10 | 10,750 | -1.10(-4.05%) |
Feb 20, 2009 | 28.03 | 28.03 | 26.65 | 27.20 | 9,196 | -1.01(-3.58%) |
Feb 19, 2009 | 28.86 | 28.95 | 27.57 | 28.22 | 9,722 | +1.10(+4.07%) |
Feb 18, 2009 | 29.32 | 29.32 | 27.11 | 27.11 | 15,569 | -1.19(-4.22%) |
Feb 17, 2009 | 29.69 | 29.87 | 27.94 | 28.31 | 16,350 | -0.74(-2.53%) |
Feb 13, 2009 | 27.02 | 29.50 | 27.02 | 29.04 | 12,422 | +1.93(+7.12%) |
Feb 12, 2009 | 31.98 | 31.98 | 26.74 | 27.11 | 10,834 | -2.57(-8.67%) |
Feb 11, 2009 | 28.49 | 30.05 | 28.49 | 29.69 | 11,338 | +1.29(+4.53%) |
Feb 10, 2009 | 30.79 | 32.08 | 28.40 | 28.40 | 15,496 | -1.56(-5.21%) |
Feb 09, 2009 | 32.08 | 32.08 | 29.23 | 29.96 | 16,136 | -3.12(-9.44%) |
Feb 06, 2009 | 31.25 | 33.09 | 29.32 | 33.09 | 16,367 | +2.21(+7.14%) |
Feb 05, 2009 | 30.88 | 31.52 | 30.42 | 30.88 | 10,939 | +0.09(+0.30%) |
Feb 04, 2009 | 29.78 | 30.97 | 28.40 | 30.79 | 20,568 | +1.19(+4.04%) |
Feb 03, 2009 | 28.22 | 29.59 | 27.57 | 29.59 | 15,686 | +1.65(+5.92%) |
Feb 02, 2009 | 27.66 | 28.31 | 27.11 | 27.94 | 10,732 | -1.10(-3.80%) |
Jan 30, 2009 | 28.31 | 29.04 | 27.11 | 29.04 | 0 | +1.19(+4.29%) |
Jan 29, 2009 | 28.58 | 29.59 | 27.85 | 27.85 | 13,765 | -1.84(-6.19%) |
Jan 28, 2009 | 29.04 | 29.69 | 28.58 | 29.69 | 14,622 | +1.10(+3.86%) |
Jan 27, 2009 | 28.22 | 29.23 | 27.11 | 28.58 | 13,593 | +0.37(+1.30%) |
Jan 26, 2009 | 27.66 | 29.69 | 27.02 | 28.22 | 13,526 | +1.29(+4.78%) |
Jan 23, 2009 | 26.19 | 27.48 | 25.55 | 26.93 | 9,972 | +0.55(+2.09%) |
Jan 22, 2009 | 27.30 | 27.39 | 25.83 | 26.38 | 6,515 | -1.47(-5.28%) |
Jan 21, 2009 | 25.73 | 28.12 | 24.91 | 27.85 | 15,616 | +3.03(+12.22%) |
Jan 20, 2009 | 26.56 | 26.65 | 24.81 | 24.81 | 11,833 | -2.11(-7.85%) |
Jan 16, 2009 | 27.76 | 28.77 | 25.64 | 26.93 | 22,628 | -0.64(-2.33%) |
Jan 15, 2009 | 27.02 | 27.57 | 24.08 | 27.57 | 18,427 | +0.55(+2.04%) |
Jan 14, 2009 | 26.01 | 28.49 | 25.92 | 27.02 | 18,298 | +0.00(+0.00%) |
Jan 13, 2009 | 26.56 | 28.22 | 26.38 | 27.02 | 15,339 | +0.46(+1.73%) |
Jan 12, 2009 | 27.76 | 28.77 | 26.19 | 26.56 | 18,446 | -1.65(-5.86%) |
Jan 09, 2009 | 31.34 | 31.34 | 27.30 | 28.22 | 17,707 | -1.75(-5.83%) |
Jan 08, 2009 | 28.31 | 30.42 | 27.57 | 29.96 | 17,717 | +1.65(+5.84%) |
Jan 07, 2009 | 32.63 | 32.63 | 27.11 | 28.31 | 37,594 | -3.68(-11.49%) |
Jan 06, 2009 | 25.73 | 35.29 | 25.73 | 31.98 | 111,511 | +6.34(+24.73%) |
Jan 05, 2009 | 25.83 | 26.47 | 23.90 | 25.64 | 32,065 | +1.19(+4.89%) |
Jan 02, 2009 | 23.99 | 25.27 | 21.41 | 24.45 | 0 | +0.55(+2.31%) |
Jan 01, 2009 | 21.87 | 23.90 | 20.22 | 23.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.87 | 23.90 | 20.22 | 23.90 | 38,802 | +2.02(+9.24%) |
Dec 30, 2008 | 21.23 | 21.87 | 18.84 | 21.87 | 77,118 | +1.10(+5.31%) |
Dec 29, 2008 | 22.61 | 24.36 | 20.59 | 20.77 | 40,604 | -1.75(-7.75%) |
Dec 26, 2008 | 23.44 | 23.44 | 20.59 | 22.52 | 13,291 | +1.01(+4.70%) |
Dec 24, 2008 | 19.39 | 21.60 | 19.39 | 21.51 | 11,819 | +1.75(+8.84%) |
Dec 23, 2008 | 22.52 | 24.08 | 19.48 | 19.76 | 34,491 | -2.67(-11.89%) |
Dec 22, 2008 | 25.83 | 27.11 | 21.51 | 22.43 | 37,842 | -2.48(-9.96%) |
Dec 19, 2008 | 26.84 | 28.40 | 24.91 | 24.91 | 33,213 | -0.83(-3.21%) |
Dec 18, 2008 | 30.79 | 30.79 | 25.73 | 25.73 | 36,891 | -4.96(-16.17%) |
Dec 17, 2008 | 30.79 | 32.72 | 29.50 | 30.70 | 28,963 | -0.37(-1.18%) |
Dec 16, 2008 | 30.51 | 31.71 | 28.49 | 31.06 | 33,207 | +0.83(+2.74%) |
Dec 15, 2008 | 32.63 | 36.76 | 28.67 | 30.24 | 23,431 | -1.10(-3.52%) |
Dec 12, 2008 | 28.77 | 32.17 | 28.12 | 31.34 | 38,236 | -1.93(-5.80%) |
Dec 11, 2008 | 34.37 | 39.06 | 32.63 | 33.27 | 38,633 | -0.74(-2.16%) |
Dec 10, 2008 | 32.90 | 34.47 | 31.43 | 34.01 | 26,881 | +2.57(+8.19%) |
Dec 09, 2008 | 31.62 | 32.99 | 26.25 | 31.43 | 39,937 | +3.58(+12.87%) |
Dec 08, 2008 | 26.65 | 29.78 | 23.90 | 27.85 | 33,489 | +5.79(+26.25%) |
Dec 05, 2008 | 23.99 | 24.63 | 20.68 | 22.06 | 26,001 | -2.85(-11.44%) |
Dec 04, 2008 | 27.30 | 27.85 | 23.99 | 24.91 | 23,499 | -2.57(-9.36%) |
Dec 03, 2008 | 27.30 | 29.87 | 27.11 | 27.48 | 21,057 | -1.84(-6.27%) |
Dec 02, 2008 | 31.71 | 33.45 | 28.22 | 29.32 | 17,888 | -2.30(-7.27%) |
Dec 01, 2008 | 37.68 | 37.68 | 31.16 | 31.62 | 12,356 | -6.89(-17.90%) |
Nov 28, 2008 | 36.76 | 38.51 | 35.75 | 38.51 | 8,539 | +1.75(+4.75%) |
Nov 26, 2008 | 32.81 | 38.60 | 32.35 | 36.76 | 28,336 | +2.30(+6.67%) |
Nov 25, 2008 | 37.13 | 37.13 | 34.01 | 34.47 | 24,417 | -3.77(-9.86%) |
Nov 24, 2008 | 32.08 | 38.23 | 30.05 | 38.23 | 33,490 | +8.82(+30.00%) |
Nov 21, 2008 | 25.18 | 29.87 | 24.17 | 29.41 | 27,865 | +5.24(+21.67%) |
Nov 20, 2008 | 29.87 | 30.79 | 23.90 | 24.17 | 25,104 | -7.17(-22.87%) |
Nov 19, 2008 | 34.28 | 35.38 | 30.97 | 31.34 | 7,630 | -3.12(-9.07%) |
Nov 18, 2008 | 36.21 | 37.13 | 33.82 | 34.47 | 10,050 | -1.29(-3.60%) |
Nov 17, 2008 | 36.76 | 37.04 | 34.92 | 35.75 | 8,686 | -1.01(-2.75%) |
Nov 14, 2008 | 40.16 | 41.82 | 36.76 | 36.76 | 16,899 | -3.03(-7.62%) |
Nov 13, 2008 | 39.15 | 40.44 | 33.91 | 39.80 | 24,956 | +1.84(+4.84%) |
Nov 12, 2008 | 43.38 | 43.38 | 37.96 | 37.96 | 15,303 | -4.78(-11.18%) |
Nov 11, 2008 | 44.76 | 45.03 | 41.36 | 42.74 | 10,043 | -2.85(-6.25%) |
Nov 10, 2008 | 46.96 | 48.89 | 44.85 | 45.59 | 14,494 | -0.64(-1.39%) |
Nov 07, 2008 | 47.98 | 49.17 | 44.57 | 46.23 | 17,521 | -1.75(-3.64%) |
Nov 06, 2008 | 51.65 | 52.02 | 46.05 | 47.98 | 22,292 | -4.04(-7.77%) |
Nov 05, 2008 | 52.85 | 53.21 | 51.01 | 52.02 | 18,853 | -2.67(-4.87%) |
Nov 04, 2008 | 53.77 | 55.05 | 50.55 | 54.68 | 42,307 | +5.42(+11.01%) |