Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 51.16 | 51.25 | 50.92 | 51.13 | 131,530 | -0.14(-0.28%) |
Nov 27, 2009 | 48.91 | 51.53 | 48.81 | 51.27 | 54,787 | -0.52(-1.01%) |
Nov 25, 2009 | 51.39 | 51.81 | 51.39 | 51.79 | 36,029 | +0.33(+0.64%) |
Nov 24, 2009 | 51.35 | 51.59 | 50.86 | 51.46 | 92,693 | +0.41(+0.80%) |
Nov 23, 2009 | 50.78 | 51.41 | 50.78 | 51.05 | 113,662 | +0.50(+0.99%) |
Nov 20, 2009 | 50.22 | 50.62 | 50.22 | 50.55 | 68,715 | +0.23(+0.46%) |
Nov 19, 2009 | 50.37 | 50.37 | 49.82 | 50.33 | 127,842 | -0.31(-0.61%) |
Nov 18, 2009 | 50.46 | 50.68 | 50.18 | 50.64 | 88,644 | +0.16(+0.32%) |
Nov 17, 2009 | 50.29 | 50.48 | 50.14 | 50.47 | 52,249 | +0.02(+0.05%) |
Nov 16, 2009 | 50.10 | 50.58 | 50.00 | 50.45 | 141,788 | +0.70(+1.40%) |
Nov 13, 2009 | 49.83 | 50.05 | 49.62 | 49.75 | 67,977 | +0.07(+0.15%) |
Nov 12, 2009 | 50.15 | 50.15 | 49.59 | 49.68 | 35,370 | -0.27(-0.54%) |
Nov 11, 2009 | 50.12 | 50.12 | 49.65 | 49.95 | 130,690 | +0.13(+0.26%) |
Nov 10, 2009 | 49.43 | 49.94 | 49.42 | 49.82 | 67,178 | +0.25(+0.51%) |
Nov 09, 2009 | 48.96 | 49.59 | 48.93 | 49.56 | 60,219 | +0.75(+1.54%) |
Nov 06, 2009 | 48.61 | 48.87 | 48.37 | 48.81 | 49,648 | +0.17(+0.34%) |
Nov 05, 2009 | 48.10 | 48.70 | 48.10 | 48.65 | 59,928 | +0.80(+1.68%) |
Nov 04, 2009 | 47.48 | 48.38 | 47.48 | 47.84 | 87,223 | +0.54(+1.14%) |
Nov 03, 2009 | 47.15 | 47.34 | 47.01 | 47.30 | 53,647 | +0.04(+0.09%) |
Nov 02, 2009 | 47.16 | 47.62 | 47.04 | 47.26 | 104,217 | +0.27(+0.58%) |
Oct 30, 2009 | 47.55 | 47.84 | 46.91 | 46.99 | 225,307 | -0.68(-1.43%) |
Oct 29, 2009 | 47.36 | 47.73 | 47.25 | 47.67 | 106,790 | +0.47(+0.99%) |
Oct 28, 2009 | 47.83 | 47.91 | 47.20 | 47.20 | 112,091 | -0.75(-1.57%) |
Oct 27, 2009 | 47.80 | 48.15 | 47.66 | 47.96 | 64,133 | +0.24(+0.50%) |
Oct 26, 2009 | 48.38 | 48.65 | 47.62 | 47.72 | 95,821 | -0.52(-1.07%) |
Oct 23, 2009 | 48.32 | 48.32 | 48.11 | 48.24 | 54,709 | -0.49(-1.01%) |
Oct 22, 2009 | 48.28 | 48.92 | 48.02 | 48.73 | 434,416 | +0.35(+0.73%) |
Oct 21, 2009 | 49.04 | 49.13 | 48.36 | 48.38 | 74,289 | -0.66(-1.35%) |
Oct 20, 2009 | 49.02 | 49.10 | 48.99 | 49.04 | 46,951 | -0.52(-1.04%) |
Oct 19, 2009 | 49.09 | 49.68 | 49.06 | 49.56 | 72,466 | +0.43(+0.87%) |
Oct 16, 2009 | 49.09 | 49.26 | 48.94 | 49.13 | 76,150 | -0.13(-0.27%) |
Oct 15, 2009 | 48.87 | 49.33 | 48.87 | 49.26 | 81,742 | +0.29(+0.59%) |
Oct 14, 2009 | 48.65 | 49.11 | 48.42 | 48.97 | 390,304 | +0.65(+1.34%) |
Oct 13, 2009 | 48.46 | 48.57 | 48.26 | 48.33 | 111,910 | -0.41(-0.84%) |
Oct 12, 2009 | 48.82 | 48.88 | 48.61 | 48.74 | 268,316 | +0.20(+0.41%) |
Oct 09, 2009 | 48.11 | 48.61 | 48.11 | 48.54 | 128,123 | +0.48(+0.99%) |
Oct 08, 2009 | 48.20 | 48.40 | 48.03 | 48.06 | 132,497 | -0.03(-0.07%) |
Oct 07, 2009 | 47.99 | 48.10 | 47.81 | 48.10 | 79,850 | +0.16(+0.34%) |
Oct 06, 2009 | 47.68 | 48.11 | 47.44 | 47.93 | 186,579 | +0.38(+0.81%) |
Oct 05, 2009 | 47.45 | 47.73 | 47.03 | 47.55 | 112,427 | +0.26(+0.55%) |
Oct 02, 2009 | 47.18 | 47.46 | 47.14 | 47.29 | 164,476 | -0.19(-0.41%) |
Oct 01, 2009 | 48.15 | 48.23 | 47.43 | 47.48 | 61,163 | -0.80(-1.65%) |
Sep 30, 2009 | 48.55 | 48.55 | 47.82 | 48.28 | 133,479 | -0.20(-0.41%) |
Sep 29, 2009 | 48.63 | 48.80 | 48.41 | 48.47 | 70,500 | -0.02(-0.05%) |
Sep 28, 2009 | 47.96 | 48.83 | 47.96 | 48.50 | 31,185 | +0.70(+1.46%) |
Sep 25, 2009 | 47.74 | 48.14 | 47.74 | 47.80 | 43,073 | -0.12(-0.26%) |
Sep 24, 2009 | 48.23 | 48.23 | 47.70 | 47.93 | 72,686 | -0.13(-0.27%) |
Sep 23, 2009 | 48.57 | 48.64 | 48.06 | 48.06 | 106,038 | -0.57(-1.16%) |
Sep 22, 2009 | 48.92 | 48.97 | 48.43 | 48.62 | 45,106 | -0.29(-0.60%) |
Sep 21, 2009 | 48.56 | 49.06 | 48.49 | 48.92 | 73,459 | +0.25(+0.52%) |
Sep 18, 2009 | 48.90 | 49.01 | 48.64 | 48.66 | 51,074 | -0.09(-0.18%) |
Sep 17, 2009 | 48.73 | 48.88 | 48.59 | 48.75 | 98,367 | +0.38(+0.78%) |
Sep 16, 2009 | 48.46 | 48.72 | 48.25 | 48.38 | 127,507 | -0.06(-0.12%) |
Sep 15, 2009 | 48.72 | 48.73 | 48.34 | 48.43 | 41,123 | -0.35(-0.72%) |
Sep 14, 2009 | 48.36 | 48.80 | 48.36 | 48.79 | 45,665 | +0.26(+0.54%) |
Sep 11, 2009 | 48.43 | 48.65 | 48.29 | 48.52 | 52,066 | +0.07(+0.15%) |
Sep 10, 2009 | 48.06 | 48.45 | 47.89 | 48.45 | 75,392 | +0.41(+0.85%) |
Sep 09, 2009 | 47.61 | 48.18 | 47.61 | 48.04 | 49,068 | +0.47(+0.98%) |
Sep 08, 2009 | 48.03 | 48.03 | 47.27 | 47.57 | 56,300 | -0.14(-0.29%) |
Sep 04, 2009 | 47.10 | 47.75 | 47.09 | 47.71 | 42,246 | +0.61(+1.30%) |
Sep 03, 2009 | 47.14 | 47.21 | 46.76 | 47.10 | 129,171 | +0.00(+0.00%) |
Sep 02, 2009 | 46.99 | 47.38 | 46.93 | 47.10 | 59,513 | -0.07(-0.14%) |
Sep 01, 2009 | 47.83 | 48.06 | 47.02 | 47.16 | 203,743 | -0.66(-1.39%) |
Aug 31, 2009 | 47.57 | 48.08 | 47.46 | 47.83 | 101,582 | -0.07(-0.14%) |
Aug 28, 2009 | 48.25 | 48.44 | 47.61 | 47.89 | 42,893 | -0.37(-0.76%) |
Aug 27, 2009 | 48.10 | 48.43 | 47.82 | 48.26 | 84,711 | +0.02(+0.05%) |
Aug 26, 2009 | 48.16 | 48.60 | 48.09 | 48.24 | 68,741 | -0.07(-0.15%) |
Aug 25, 2009 | 48.21 | 48.57 | 48.11 | 48.31 | 166,665 | +0.21(+0.44%) |
Aug 24, 2009 | 48.18 | 48.24 | 47.88 | 48.10 | 74,564 | +0.18(+0.38%) |
Aug 21, 2009 | 47.79 | 48.33 | 47.58 | 47.92 | 104,981 | +0.48(+1.00%) |
Aug 20, 2009 | 47.08 | 47.53 | 47.04 | 47.44 | 100,789 | +0.29(+0.61%) |
Aug 19, 2009 | 46.27 | 47.19 | 46.23 | 47.16 | 57,398 | +0.63(+1.36%) |
Aug 18, 2009 | 46.53 | 46.70 | 46.24 | 46.52 | 83,987 | +0.08(+0.18%) |
Aug 17, 2009 | 46.29 | 46.80 | 46.10 | 46.44 | 129,250 | -0.20(-0.44%) |
Aug 14, 2009 | 46.84 | 46.98 | 46.22 | 46.65 | 67,988 | -0.10(-0.21%) |
Aug 13, 2009 | 46.75 | 46.89 | 46.26 | 46.75 | 69,902 | -0.03(-0.07%) |
Aug 12, 2009 | 46.53 | 47.07 | 46.35 | 46.78 | 334,565 | +0.13(+0.28%) |
Aug 11, 2009 | 46.48 | 46.83 | 46.44 | 46.65 | 62,085 | -0.01(-0.02%) |
Aug 10, 2009 | 46.34 | 46.68 | 46.16 | 46.66 | 85,446 | +0.26(+0.55%) |
Aug 07, 2009 | 46.30 | 46.74 | 46.18 | 46.40 | 101,430 | +0.43(+0.94%) |
Aug 06, 2009 | 46.54 | 46.54 | 45.86 | 45.97 | 80,886 | -0.56(-1.20%) |
Aug 05, 2009 | 47.06 | 47.06 | 46.37 | 46.52 | 53,868 | -0.31(-0.66%) |
Aug 04, 2009 | 46.77 | 47.05 | 46.75 | 46.84 | 173,563 | -0.12(-0.26%) |
Aug 03, 2009 | 46.93 | 47.08 | 46.51 | 46.96 | 453,500 | +0.24(+0.51%) |
Jul 31, 2009 | 46.96 | 47.39 | 46.67 | 46.72 | 95,703 | -0.25(-0.52%) |
Jul 30, 2009 | 47.46 | 47.67 | 46.95 | 46.97 | 114,728 | +0.02(+0.03%) |
Jul 29, 2009 | 46.79 | 47.07 | 46.68 | 46.95 | 81,539 | +0.16(+0.35%) |
Jul 28, 2009 | 46.54 | 47.07 | 46.52 | 46.79 | 92,316 | +0.09(+0.19%) |
Jul 27, 2009 | 46.59 | 46.71 | 46.32 | 46.70 | 75,201 | +0.00(+0.00%) |
Jul 24, 2009 | 45.86 | 46.70 | 45.84 | 46.70 | 1,144 | +0.79(+1.73%) |
Jul 23, 2009 | 45.10 | 46.03 | 45.10 | 45.90 | 221,232 | +1.11(+2.49%) |
Jul 22, 2009 | 44.93 | 45.25 | 44.72 | 44.79 | 161,256 | -0.27(-0.60%) |
Jul 21, 2009 | 44.73 | 45.10 | 44.63 | 45.06 | 107,763 | +0.63(+1.41%) |
Jul 20, 2009 | 44.43 | 44.52 | 44.03 | 44.43 | 73,125 | +0.19(+0.43%) |
Jul 17, 2009 | 44.44 | 44.45 | 44.14 | 44.24 | 97,920 | -0.20(-0.46%) |
Jul 16, 2009 | 44.04 | 44.58 | 44.04 | 44.44 | 68,128 | +0.31(+0.71%) |
Jul 15, 2009 | 44.05 | 44.15 | 43.51 | 44.13 | 80,151 | +0.40(+0.92%) |
Jul 14, 2009 | 43.66 | 43.81 | 43.47 | 43.73 | 119,354 | +0.16(+0.36%) |
Jul 13, 2009 | 42.95 | 43.64 | 42.95 | 43.58 | 84,828 | +0.65(+1.51%) |
Jul 10, 2009 | 42.82 | 43.24 | 42.75 | 42.93 | 88,728 | -0.12(-0.29%) |
Jul 09, 2009 | 43.74 | 43.74 | 42.83 | 43.05 | 122,411 | -0.50(-1.15%) |
Jul 08, 2009 | 43.66 | 43.86 | 43.33 | 43.55 | 89,273 | +0.29(+0.68%) |
Jul 07, 2009 | 43.45 | 43.77 | 43.22 | 43.26 | 193,686 | -0.18(-0.41%) |
Jul 06, 2009 | 42.97 | 43.45 | 42.85 | 43.44 | 114,809 | +0.25(+0.57%) |
Jul 02, 2009 | 43.72 | 43.85 | 43.13 | 43.19 | 182,980 | -1.02(-2.30%) |
Jul 01, 2009 | 44.40 | 44.40 | 44.06 | 44.21 | 495,875 | -0.11(-0.26%) |
Jun 30, 2009 | 44.45 | 44.66 | 43.92 | 44.32 | 121,028 | -0.25(-0.57%) |
Jun 29, 2009 | 44.35 | 44.60 | 43.79 | 44.58 | 293,673 | +0.28(+0.63%) |
Jun 26, 2009 | 44.19 | 44.44 | 43.81 | 44.30 | 132,065 | +0.02(+0.06%) |
Jun 25, 2009 | 43.67 | 44.44 | 43.61 | 44.27 | 98,221 | +1.22(+2.83%) |
Jun 24, 2009 | 43.00 | 43.28 | 42.75 | 43.05 | 69,516 | +0.06(+0.13%) |
Jun 23, 2009 | 43.10 | 43.27 | 42.86 | 43.00 | 238,749 | -0.02(-0.04%) |
Jun 22, 2009 | 43.56 | 43.56 | 43.00 | 43.01 | 90,753 | -0.88(-2.01%) |
Jun 19, 2009 | 44.04 | 44.44 | 43.72 | 43.90 | 172,022 | +0.27(+0.62%) |
Jun 18, 2009 | 42.83 | 43.77 | 42.71 | 43.63 | 124,532 | +0.94(+2.21%) |
Jun 17, 2009 | 41.91 | 42.95 | 41.87 | 42.68 | 145,070 | +0.79(+1.90%) |
Jun 16, 2009 | 41.93 | 42.37 | 41.75 | 41.89 | 98,508 | -0.03(-0.08%) |
Jun 15, 2009 | 42.82 | 42.83 | 41.69 | 41.92 | 133,507 | -1.11(-2.57%) |
Jun 12, 2009 | 42.63 | 43.34 | 42.58 | 43.03 | 224,673 | +0.27(+0.63%) |
Jun 11, 2009 | 42.44 | 43.22 | 42.44 | 42.76 | 298,588 | +0.34(+0.79%) |
Jun 10, 2009 | 42.76 | 42.90 | 42.09 | 42.42 | 221,994 | -0.18(-0.42%) |
Jun 09, 2009 | 42.69 | 42.79 | 42.54 | 42.60 | 156,307 | -0.02(-0.04%) |
Jun 08, 2009 | 42.50 | 43.04 | 42.32 | 42.62 | 162,940 | -0.56(-1.31%) |
Jun 05, 2009 | 43.40 | 43.58 | 42.67 | 43.18 | 189,128 | -0.05(-0.11%) |
Jun 04, 2009 | 43.77 | 43.79 | 42.98 | 43.23 | 115,114 | -0.49(-1.12%) |
Jun 03, 2009 | 43.46 | 43.77 | 43.36 | 43.72 | 108,608 | -0.07(-0.17%) |
Jun 02, 2009 | 43.25 | 44.03 | 43.18 | 43.80 | 180,594 | +0.52(+1.19%) |
Jun 01, 2009 | 43.43 | 43.50 | 43.08 | 43.28 | 80,653 | +0.26(+0.61%) |
May 29, 2009 | 42.55 | 43.02 | 42.15 | 43.02 | 199,571 | +0.70(+1.64%) |
May 28, 2009 | 42.32 | 42.63 | 42.06 | 42.32 | 78,161 | +0.19(+0.45%) |
May 27, 2009 | 42.57 | 42.67 | 42.12 | 42.14 | 108,739 | -0.44(-1.04%) |
May 26, 2009 | 41.68 | 42.64 | 41.46 | 42.58 | 78,514 | +0.65(+1.56%) |
May 22, 2009 | 42.05 | 42.28 | 41.81 | 41.92 | 67,322 | -0.10(-0.25%) |
May 21, 2009 | 42.18 | 42.45 | 41.64 | 42.03 | 110,273 | -0.43(-1.00%) |
May 20, 2009 | 42.53 | 42.94 | 42.40 | 42.45 | 78,049 | +0.14(+0.33%) |
May 19, 2009 | 42.57 | 42.57 | 42.19 | 42.32 | 145,730 | -0.20(-0.48%) |
May 18, 2009 | 42.36 | 42.52 | 41.86 | 42.52 | 242,625 | +0.38(+0.89%) |
May 15, 2009 | 42.49 | 42.49 | 41.96 | 42.14 | 55,787 | -0.34(-0.79%) |
May 14, 2009 | 42.44 | 42.82 | 42.35 | 42.48 | 83,623 | +0.00(+0.00%) |
May 13, 2009 | 42.06 | 42.98 | 42.06 | 42.48 | 93,283 | -0.15(-0.35%) |
May 12, 2009 | 42.11 | 42.83 | 41.77 | 42.63 | 91,008 | +0.59(+1.40%) |
May 11, 2009 | 41.94 | 42.41 | 41.94 | 42.04 | 96,018 | -0.49(-1.15%) |
May 08, 2009 | 42.51 | 42.79 | 42.27 | 42.53 | 266,795 | +0.46(+1.08%) |
May 07, 2009 | 41.24 | 42.30 | 41.24 | 42.07 | 567,863 | +0.95(+2.31%) |
May 06, 2009 | 41.63 | 41.76 | 40.82 | 41.12 | 191,368 | -0.24(-0.57%) |
May 05, 2009 | 41.02 | 41.41 | 40.77 | 41.36 | 287,506 | +0.30(+0.74%) |
May 04, 2009 | 40.43 | 41.06 | 40.39 | 41.05 | 195,626 | +0.75(+1.85%) |
May 01, 2009 | 40.30 | 40.33 | 39.99 | 40.31 | 1,001,498 | -0.12(-0.30%) |
Apr 30, 2009 | 40.96 | 41.04 | 40.20 | 40.43 | 93,714 | -0.07(-0.16%) |
Apr 29, 2009 | 40.25 | 40.84 | 40.10 | 40.50 | 100,245 | +0.28(+0.69%) |
Apr 28, 2009 | 40.11 | 40.55 | 40.01 | 40.22 | 108,746 | +0.07(+0.18%) |
Apr 27, 2009 | 39.89 | 40.39 | 39.88 | 40.15 | 137,642 | +0.45(+1.13%) |
Apr 24, 2009 | 39.67 | 39.92 | 39.45 | 39.69 | 395,861 | +0.13(+0.34%) |
Apr 23, 2009 | 39.67 | 39.67 | 38.88 | 39.56 | 114,373 | +0.01(+0.01%) |
Apr 22, 2009 | 39.72 | 40.01 | 39.50 | 39.56 | 137,838 | -0.54(-1.35%) |
Apr 21, 2009 | 40.13 | 40.59 | 39.78 | 40.10 | 88,370 | -0.28(-0.69%) |
Apr 20, 2009 | 40.64 | 41.19 | 40.37 | 40.37 | 111,593 | -0.87(-2.10%) |
Apr 17, 2009 | 40.81 | 41.38 | 40.78 | 41.24 | 192,528 | +0.43(+1.04%) |
Apr 16, 2009 | 40.87 | 41.04 | 40.28 | 40.82 | 131,622 | +0.17(+0.42%) |
Apr 15, 2009 | 40.19 | 40.77 | 40.17 | 40.64 | 176,192 | +0.21(+0.53%) |
Apr 14, 2009 | 40.28 | 40.73 | 40.28 | 40.43 | 231,434 | -0.16(-0.38%) |
Apr 13, 2009 | 40.37 | 40.79 | 40.37 | 40.59 | 133,986 | +0.29(+0.71%) |
Apr 09, 2009 | 40.75 | 40.95 | 40.22 | 40.30 | 368,199 | +0.18(+0.45%) |
Apr 08, 2009 | 39.84 | 40.26 | 39.83 | 40.12 | 226,229 | +0.34(+0.86%) |
Apr 07, 2009 | 39.69 | 40.24 | 39.43 | 39.78 | 198,314 | -0.37(-0.92%) |
Apr 06, 2009 | 39.83 | 40.50 | 39.75 | 40.15 | 153,283 | +0.11(+0.29%) |
Apr 03, 2009 | 40.69 | 40.73 | 39.70 | 40.03 | 124,919 | -0.56(-1.39%) |
Apr 02, 2009 | 41.03 | 41.05 | 40.47 | 40.60 | 261,074 | +0.20(+0.49%) |
Apr 01, 2009 | 40.27 | 40.56 | 39.48 | 40.40 | 238,846 | -0.06(-0.14%) |
Mar 31, 2009 | 40.87 | 41.23 | 40.46 | 40.46 | 134,804 | +0.04(+0.10%) |
Mar 30, 2009 | 40.41 | 40.48 | 39.90 | 40.42 | 58,909 | -0.67(-1.63%) |
Mar 26, 2009 | 40.97 | 41.12 | 40.37 | 41.09 | 98,112 | +0.54(+1.33%) |
Mar 25, 2009 | 40.46 | 40.92 | 39.80 | 40.55 | 99,375 | +0.07(+0.18%) |
Mar 24, 2009 | 40.23 | 41.07 | 40.23 | 40.47 | 102,774 | -0.60(-1.46%) |
Mar 23, 2009 | 40.37 | 41.11 | 40.28 | 41.07 | 237,453 | +1.66(+4.22%) |
Mar 20, 2009 | 40.12 | 40.12 | 39.41 | 39.41 | 167,635 | -0.20(-0.52%) |
Mar 19, 2009 | 40.43 | 41.06 | 39.21 | 39.61 | 139,800 | -0.85(-2.10%) |
Mar 18, 2009 | 40.04 | 41.22 | 40.04 | 40.46 | 143,755 | -0.02(-0.04%) |
Mar 17, 2009 | 39.54 | 40.48 | 39.50 | 40.48 | 58,029 | +0.74(+1.85%) |
Mar 16, 2009 | 40.69 | 40.92 | 39.74 | 39.74 | 128,247 | -0.46(-1.14%) |
Mar 13, 2009 | 39.16 | 40.46 | 39.16 | 40.20 | 0 | +1.18(+3.02%) |
Mar 12, 2009 | 37.17 | 39.12 | 37.07 | 39.02 | 163,606 | +1.90(+5.12%) |
Mar 11, 2009 | 37.88 | 38.26 | 37.12 | 37.12 | 61,061 | -0.55(-1.46%) |
Mar 10, 2009 | 37.22 | 37.77 | 36.69 | 37.67 | 134,236 | +1.19(+3.25%) |
Mar 09, 2009 | 36.31 | 37.12 | 36.17 | 36.48 | 133,750 | -0.41(-1.11%) |
Mar 06, 2009 | 36.37 | 36.89 | 36.08 | 36.89 | 0 | +0.65(+1.78%) |
Mar 05, 2009 | 36.75 | 36.93 | 36.21 | 36.25 | 146,193 | -1.15(-3.09%) |
Mar 04, 2009 | 36.79 | 37.88 | 36.57 | 37.40 | 98,843 | +0.92(+2.51%) |
Mar 02, 2009 | 37.06 | 37.62 | 36.44 | 36.48 | 839,850 | -1.74(-4.54%) |
Feb 27, 2009 | 39.09 | 39.28 | 38.16 | 38.22 | 0 | -1.52(-3.83%) |
Feb 26, 2009 | 42.06 | 42.09 | 39.74 | 39.74 | 184,457 | -2.14(-5.10%) |
Feb 25, 2009 | 42.32 | 42.45 | 41.59 | 41.88 | 86,991 | -0.66(-1.54%) |
Feb 24, 2009 | 42.04 | 42.69 | 41.59 | 42.54 | 146,025 | +0.66(+1.56%) |
Feb 23, 2009 | 42.83 | 43.09 | 41.75 | 41.88 | 168,346 | -0.98(-2.29%) |
Feb 20, 2009 | 43.00 | 43.27 | 42.44 | 42.86 | 164,432 | -0.39(-0.91%) |
Feb 19, 2009 | 43.95 | 43.95 | 43.26 | 43.26 | 83,079 | -0.18(-0.41%) |
Feb 18, 2009 | 43.40 | 43.59 | 43.05 | 43.44 | 127,068 | -0.05(-0.11%) |
Feb 17, 2009 | 43.17 | 43.94 | 43.17 | 43.49 | 175,006 | -0.96(-2.16%) |
Feb 13, 2009 | 44.79 | 44.79 | 44.25 | 44.44 | 137,798 | -0.26(-0.59%) |
Feb 12, 2009 | 44.07 | 44.73 | 43.52 | 44.71 | 229,066 | +0.49(+1.11%) |
Feb 11, 2009 | 43.81 | 44.24 | 43.81 | 44.22 | 124,249 | +0.49(+1.12%) |
Feb 10, 2009 | 44.78 | 44.93 | 43.60 | 43.72 | 131,821 | -1.40(-3.09%) |
Feb 09, 2009 | 45.17 | 45.29 | 44.67 | 45.12 | 88,739 | -0.14(-0.30%) |
Feb 06, 2009 | 44.72 | 45.45 | 44.66 | 45.26 | 118,748 | +0.52(+1.15%) |
Feb 05, 2009 | 44.11 | 44.98 | 44.06 | 44.74 | 183,301 | +0.33(+0.75%) |
Feb 04, 2009 | 45.04 | 45.29 | 44.27 | 44.41 | 179,523 | -0.23(-0.52%) |
Feb 03, 2009 | 43.75 | 44.99 | 43.67 | 44.64 | 151,534 | +0.93(+2.14%) |
Feb 02, 2009 | 42.87 | 44.02 | 42.87 | 43.71 | 181,712 | +0.45(+1.04%) |
Jan 30, 2009 | 43.78 | 43.78 | 43.12 | 43.26 | 0 | -0.53(-1.22%) |
Jan 29, 2009 | 43.95 | 44.13 | 43.53 | 43.79 | 84,402 | -0.49(-1.11%) |
Jan 28, 2009 | 43.63 | 44.35 | 43.63 | 44.28 | 138,648 | +0.55(+1.27%) |
Jan 27, 2009 | 43.52 | 43.96 | 43.28 | 43.73 | 198,071 | +0.82(+1.91%) |
Jan 26, 2009 | 43.10 | 43.42 | 42.56 | 42.91 | 162,171 | -0.19(-0.45%) |
Jan 23, 2009 | 42.46 | 43.13 | 42.31 | 43.10 | 151,239 | +0.12(+0.28%) |
Jan 22, 2009 | 42.66 | 43.22 | 42.43 | 42.98 | 88,886 | +0.03(+0.08%) |
Jan 21, 2009 | 42.38 | 43.00 | 41.72 | 42.95 | 102,526 | +1.03(+2.46%) |
Jan 20, 2009 | 42.94 | 43.34 | 41.87 | 41.91 | 218,944 | -1.24(-2.87%) |
Jan 16, 2009 | 42.98 | 43.45 | 42.50 | 43.15 | 65,800 | +0.47(+1.09%) |
Jan 15, 2009 | 42.34 | 42.81 | 41.52 | 42.68 | 193,898 | +0.30(+0.71%) |
Jan 14, 2009 | 42.41 | 42.72 | 42.03 | 42.39 | 123,913 | -0.68(-1.59%) |
Jan 13, 2009 | 42.51 | 43.22 | 42.51 | 43.07 | 111,042 | +0.40(+0.94%) |
Jan 12, 2009 | 43.23 | 43.24 | 42.47 | 42.67 | 115,909 | -0.47(-1.10%) |
Jan 09, 2009 | 43.63 | 43.63 | 42.89 | 43.14 | 97,089 | -0.40(-0.92%) |
Jan 08, 2009 | 43.32 | 43.58 | 42.95 | 43.54 | 81,574 | +0.24(+0.55%) |
Jan 07, 2009 | 43.24 | 43.75 | 43.08 | 43.31 | 95,230 | -0.39(-0.90%) |
Jan 06, 2009 | 44.56 | 44.57 | 43.49 | 43.70 | 127,514 | -0.60(-1.35%) |
Jan 05, 2009 | 44.81 | 44.81 | 43.94 | 44.30 | 256,460 | -0.48(-1.08%) |
Jan 02, 2009 | 43.75 | 44.91 | 43.50 | 44.78 | 0 | +0.81(+1.84%) |
Jan 01, 2009 | 43.60 | 44.04 | 43.44 | 43.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 43.60 | 44.04 | 43.44 | 43.97 | 187,236 | +0.53(+1.23%) |
Dec 30, 2008 | 42.51 | 43.54 | 42.51 | 43.44 | 229,245 | +1.06(+2.51%) |
Dec 29, 2008 | 42.89 | 42.89 | 41.96 | 42.37 | 90,745 | -0.35(-0.81%) |
Dec 26, 2008 | 42.72 | 42.88 | 42.49 | 42.72 | 63,426 | +0.19(+0.45%) |
Dec 24, 2008 | 42.36 | 42.78 | 42.36 | 42.53 | 68,309 | -0.07(-0.15%) |
Dec 23, 2008 | 43.09 | 43.36 | 42.50 | 42.59 | 106,818 | -0.34(-0.78%) |
Dec 22, 2008 | 42.99 | 43.44 | 42.31 | 42.93 | 121,945 | -0.32(-0.74%) |
Dec 19, 2008 | 43.25 | 43.83 | 43.01 | 43.25 | 210,035 | +0.41(+0.96%) |
Dec 18, 2008 | 43.17 | 43.67 | 42.48 | 42.84 | 181,771 | +0.10(+0.25%) |
Dec 17, 2008 | 42.45 | 43.18 | 42.27 | 42.73 | 118,963 | -0.13(-0.31%) |
Dec 16, 2008 | 41.33 | 42.97 | 41.33 | 42.87 | 135,886 | +1.61(+3.90%) |
Dec 15, 2008 | 41.57 | 41.67 | 40.86 | 41.26 | 144,493 | -0.09(-0.22%) |
Dec 12, 2008 | 40.60 | 41.47 | 40.33 | 41.35 | 212,095 | +0.09(+0.22%) |
Dec 11, 2008 | 41.14 | 42.18 | 41.02 | 41.26 | 126,027 | -0.01(-0.02%) |
Dec 10, 2008 | 41.50 | 41.69 | 40.83 | 41.27 | 308,019 | +0.22(+0.54%) |
Dec 09, 2008 | 41.65 | 42.00 | 40.81 | 41.05 | 104,742 | -0.75(-1.80%) |
Dec 08, 2008 | 42.18 | 42.42 | 41.45 | 41.80 | 191,058 | +0.27(+0.65%) |
Dec 05, 2008 | 39.95 | 41.71 | 39.09 | 41.53 | 345,831 | +1.45(+3.62%) |
Dec 04, 2008 | 40.44 | 41.05 | 39.72 | 40.08 | 61,434 | -0.94(-2.30%) |
Dec 03, 2008 | 39.80 | 41.11 | 39.20 | 41.02 | 114,788 | +1.05(+2.63%) |
Dec 02, 2008 | 39.23 | 39.97 | 38.83 | 39.97 | 124,464 | +1.44(+3.75%) |