Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 105.35 | 105.35 | 103.38 | 103.68 | 1,175,532 | -1.59(-1.51%) |
Nov 27, 2009 | 105.02 | 106.15 | 103.67 | 105.27 | 462,288 | -1.93(-1.80%) |
Nov 25, 2009 | 105.16 | 107.27 | 105.16 | 107.20 | 979,330 | +2.07(+1.97%) |
Nov 24, 2009 | 104.97 | 105.43 | 104.16 | 105.13 | 644,979 | -0.30(-0.28%) |
Nov 23, 2009 | 104.73 | 106.26 | 104.67 | 105.43 | 556,305 | +2.23(+2.16%) |
Nov 20, 2009 | 103.24 | 104.64 | 102.40 | 103.20 | 833,659 | -0.71(-0.68%) |
Nov 19, 2009 | 104.65 | 104.66 | 102.17 | 103.91 | 590,422 | -1.34(-1.27%) |
Nov 18, 2009 | 107.03 | 107.14 | 103.99 | 105.25 | 1,057,219 | -1.76(-1.64%) |
Nov 17, 2009 | 106.15 | 107.09 | 105.26 | 107.01 | 906,928 | +0.67(+0.63%) |
Nov 16, 2009 | 103.13 | 106.43 | 102.91 | 106.34 | 1,025,482 | +3.43(+3.33%) |
Nov 13, 2009 | 101.44 | 103.07 | 100.82 | 102.91 | 833,776 | +2.04(+2.02%) |
Nov 12, 2009 | 101.43 | 102.54 | 100.44 | 100.87 | 478,640 | -0.54(-0.53%) |
Nov 11, 2009 | 101.00 | 102.00 | 99.98 | 101.41 | 908,949 | +1.15(+1.15%) |
Nov 10, 2009 | 101.12 | 102.04 | 99.92 | 100.26 | 786,618 | -1.44(-1.42%) |
Nov 09, 2009 | 99.52 | 101.79 | 99.17 | 101.70 | 742,009 | +2.18(+2.19%) |
Nov 06, 2009 | 99.31 | 99.99 | 98.33 | 99.52 | 611,083 | +0.09(+0.09%) |
Nov 05, 2009 | 96.31 | 99.43 | 96.31 | 99.43 | 652,165 | +3.31(+3.44%) |
Nov 04, 2009 | 96.72 | 98.09 | 95.84 | 96.12 | 724,921 | +0.07(+0.07%) |
Nov 03, 2009 | 94.53 | 96.52 | 93.00 | 96.05 | 867,532 | +0.42(+0.44%) |
Nov 02, 2009 | 95.54 | 96.63 | 94.03 | 95.63 | 915,728 | +0.10(+0.10%) |
Oct 30, 2009 | 97.48 | 98.10 | 94.29 | 95.53 | 1,409,596 | -2.56(-2.61%) |
Oct 29, 2009 | 97.47 | 98.43 | 95.58 | 98.09 | 1,222,959 | +2.18(+2.27%) |
Oct 28, 2009 | 98.96 | 99.05 | 95.58 | 95.91 | 1,672,658 | -3.72(-3.73%) |
Oct 27, 2009 | 99.92 | 100.84 | 98.94 | 99.63 | 986,480 | -0.37(-0.37%) |
Oct 26, 2009 | 102.51 | 104.18 | 98.88 | 100.00 | 1,699,431 | -2.77(-2.70%) |
Oct 23, 2009 | 102.34 | 103.04 | 101.83 | 102.77 | 950,284 | -0.58(-0.56%) |
Oct 22, 2009 | 100.50 | 103.64 | 99.48 | 103.35 | 1,632,999 | +2.93(+2.92%) |
Oct 21, 2009 | 98.63 | 102.39 | 98.63 | 100.42 | 3,032,490 | +1.31(+1.32%) |
Oct 20, 2009 | 99.83 | 100.01 | 98.98 | 99.11 | 3,355,074 | -5.61(-5.36%) |
Oct 19, 2009 | 102.86 | 105.07 | 102.69 | 104.72 | 910,682 | +2.21(+2.16%) |
Oct 16, 2009 | 101.73 | 103.38 | 100.91 | 102.51 | 1,093,240 | -0.07(-0.07%) |
Oct 15, 2009 | 102.99 | 103.40 | 101.66 | 102.58 | 1,287,425 | -0.41(-0.40%) |
Oct 14, 2009 | 101.86 | 103.30 | 101.86 | 102.99 | 1,066,612 | +2.10(+2.08%) |
Oct 13, 2009 | 101.62 | 102.18 | 100.33 | 100.89 | 1,347,566 | -1.01(-0.99%) |
Oct 12, 2009 | 103.74 | 104.14 | 101.14 | 101.90 | 982,379 | -1.42(-1.37%) |
Oct 09, 2009 | 102.14 | 103.67 | 101.91 | 103.32 | 897,639 | +1.18(+1.16%) |
Oct 08, 2009 | 101.74 | 102.85 | 101.02 | 102.14 | 687,855 | +1.51(+1.50%) |
Oct 07, 2009 | 100.86 | 101.20 | 99.94 | 100.63 | 829,049 | -0.40(-0.40%) |
Oct 06, 2009 | 101.13 | 102.49 | 100.40 | 101.03 | 1,205,057 | +1.38(+1.38%) |
Oct 05, 2009 | 99.32 | 100.52 | 98.91 | 99.65 | 920,125 | +0.64(+0.65%) |
Oct 02, 2009 | 98.28 | 99.68 | 97.66 | 99.01 | 1,184,376 | -0.49(-0.49%) |
Oct 01, 2009 | 101.02 | 101.23 | 98.56 | 99.50 | 1,090,368 | -2.37(-2.33%) |
Sep 30, 2009 | 103.05 | 103.16 | 99.73 | 101.87 | 1,102,959 | -1.00(-0.97%) |
Sep 29, 2009 | 102.79 | 103.49 | 101.77 | 102.87 | 988,947 | +1.10(+1.08%) |
Sep 28, 2009 | 100.43 | 102.37 | 100.40 | 101.77 | 588,654 | +1.49(+1.48%) |
Sep 25, 2009 | 99.34 | 100.90 | 98.86 | 100.28 | 927,779 | +0.11(+0.11%) |
Sep 24, 2009 | 101.60 | 102.43 | 98.62 | 100.17 | 1,293,923 | -1.46(-1.44%) |
Sep 23, 2009 | 103.09 | 103.58 | 101.33 | 101.63 | 934,069 | -1.43(-1.39%) |
Sep 22, 2009 | 102.97 | 103.36 | 101.45 | 103.06 | 517,751 | +1.08(+1.06%) |
Sep 21, 2009 | 101.41 | 102.91 | 101.02 | 101.98 | 884,598 | -0.68(-0.66%) |
Sep 18, 2009 | 99.99 | 103.22 | 98.65 | 102.66 | 1,772,539 | +3.01(+3.02%) |
Sep 17, 2009 | 98.45 | 100.01 | 98.45 | 99.65 | 1,658,614 | +2.63(+2.71%) |
Sep 16, 2009 | 97.08 | 98.78 | 95.95 | 97.02 | 871,169 | +0.77(+0.80%) |
Sep 15, 2009 | 95.96 | 96.92 | 95.55 | 96.25 | 1,008,018 | +0.29(+0.30%) |
Sep 14, 2009 | 97.10 | 97.16 | 95.46 | 95.96 | 1,288,364 | -1.89(-1.93%) |
Sep 11, 2009 | 98.19 | 98.19 | 97.04 | 97.85 | 1,487,291 | -0.24(-0.24%) |
Sep 10, 2009 | 95.60 | 98.10 | 94.61 | 98.09 | 1,041,251 | +2.44(+2.55%) |
Sep 09, 2009 | 94.22 | 95.95 | 93.34 | 95.65 | 1,078,526 | +1.09(+1.15%) |
Sep 08, 2009 | 93.13 | 94.61 | 91.82 | 94.56 | 1,159,064 | +2.07(+2.24%) |
Sep 04, 2009 | 91.24 | 92.73 | 90.32 | 92.49 | 590,402 | +1.26(+1.38%) |
Sep 03, 2009 | 90.57 | 91.28 | 89.72 | 91.23 | 693,534 | +1.23(+1.37%) |
Sep 02, 2009 | 90.45 | 90.47 | 88.60 | 90.00 | 914,693 | -0.26(-0.29%) |
Sep 01, 2009 | 90.89 | 93.09 | 89.92 | 90.26 | 1,207,390 | -1.02(-1.12%) |
Aug 31, 2009 | 92.51 | 92.51 | 90.26 | 91.28 | 1,150,377 | -1.80(-1.93%) |
Aug 28, 2009 | 95.51 | 95.80 | 91.89 | 93.08 | 1,448,949 | -1.89(-1.99%) |
Aug 27, 2009 | 91.50 | 95.83 | 91.01 | 94.97 | 4,306,452 | +8.20(+9.45%) |
Aug 26, 2009 | 87.90 | 88.03 | 86.14 | 86.77 | 1,259,779 | -1.13(-1.29%) |
Aug 25, 2009 | 88.66 | 89.69 | 87.73 | 87.90 | 978,441 | +0.02(+0.02%) |
Aug 24, 2009 | 87.17 | 88.79 | 86.71 | 87.88 | 867,402 | +1.21(+1.40%) |
Aug 21, 2009 | 85.80 | 86.95 | 85.05 | 86.67 | 784,155 | +1.86(+2.19%) |
Aug 20, 2009 | 83.66 | 85.10 | 83.66 | 84.81 | 985,831 | +1.47(+1.76%) |
Aug 19, 2009 | 82.55 | 83.60 | 82.29 | 83.34 | 1,689,817 | -0.17(-0.20%) |
Aug 18, 2009 | 83.95 | 84.37 | 82.94 | 83.51 | 1,841,233 | +1.31(+1.59%) |
Aug 17, 2009 | 84.61 | 84.61 | 82.13 | 82.20 | 1,231,887 | -2.90(-3.41%) |
Aug 14, 2009 | 85.76 | 85.90 | 83.74 | 85.10 | 2,076,908 | -0.81(-0.94%) |
Aug 13, 2009 | 84.53 | 86.06 | 83.05 | 85.91 | 1,450,252 | +1.84(+2.19%) |
Aug 12, 2009 | 82.63 | 84.52 | 81.97 | 84.07 | 923,125 | +1.13(+1.36%) |
Aug 11, 2009 | 83.08 | 83.47 | 81.95 | 82.94 | 952,252 | -0.25(-0.30%) |
Aug 10, 2009 | 83.48 | 83.66 | 82.48 | 83.19 | 1,093,837 | -0.64(-0.76%) |
Aug 07, 2009 | 82.76 | 84.32 | 81.52 | 83.83 | 1,325,172 | +2.02(+2.47%) |
Aug 06, 2009 | 81.05 | 82.52 | 80.76 | 81.81 | 1,042,127 | +1.07(+1.33%) |
Aug 05, 2009 | 82.77 | 82.77 | 79.84 | 80.74 | 1,528,674 | -1.57(-1.91%) |
Aug 04, 2009 | 81.31 | 82.60 | 80.72 | 82.31 | 950,327 | +0.40(+0.49%) |
Aug 03, 2009 | 80.31 | 82.36 | 79.27 | 81.91 | 1,150,082 | +2.10(+2.63%) |
Jul 31, 2009 | 78.31 | 80.86 | 78.31 | 79.81 | 1,782,828 | +0.89(+1.13%) |
Jul 30, 2009 | 79.24 | 80.14 | 78.15 | 78.92 | 1,391,019 | +1.32(+1.70%) |
Jul 29, 2009 | 77.94 | 78.36 | 77.05 | 77.60 | 1,129,976 | -1.08(-1.37%) |
Jul 28, 2009 | 77.03 | 79.40 | 77.01 | 78.68 | 962,374 | +0.26(+0.33%) |
Jul 27, 2009 | 78.96 | 79.03 | 77.62 | 78.42 | 652,576 | +0.05(+0.06%) |
Jul 24, 2009 | 79.44 | 80.36 | 77.69 | 78.37 | 830 | -1.41(-1.77%) |
Jul 23, 2009 | 77.36 | 80.06 | 76.35 | 79.78 | 1,409,947 | +2.47(+3.19%) |
Jul 22, 2009 | 76.40 | 78.70 | 76.40 | 77.31 | 1,422,499 | -0.06(-0.08%) |
Jul 21, 2009 | 75.99 | 78.74 | 74.40 | 77.37 | 2,976,093 | +0.89(+1.16%) |
Jul 20, 2009 | 74.02 | 77.48 | 74.02 | 76.48 | 1,917,389 | +3.03(+4.13%) |
Jul 17, 2009 | 75.57 | 75.57 | 73.17 | 73.45 | 2,125,374 | -2.44(-3.22%) |
Jul 16, 2009 | 75.50 | 76.32 | 74.45 | 75.89 | 1,370,434 | +0.23(+0.30%) |
Jul 15, 2009 | 75.38 | 76.13 | 74.68 | 75.66 | 1,196,320 | +1.83(+2.48%) |
Jul 14, 2009 | 72.99 | 73.91 | 72.61 | 73.83 | 840,738 | +0.83(+1.14%) |
Jul 13, 2009 | 71.55 | 73.14 | 71.53 | 73.00 | 1,006,589 | +2.19(+3.09%) |
Jul 10, 2009 | 70.00 | 71.47 | 70.00 | 70.81 | 1,032,321 | +0.06(+0.08%) |
Jul 09, 2009 | 70.36 | 71.35 | 69.96 | 70.75 | 1,591,894 | +0.77(+1.10%) |
Jul 08, 2009 | 69.95 | 70.98 | 68.64 | 69.98 | 2,582,107 | +0.49(+0.71%) |
Jul 07, 2009 | 68.97 | 69.69 | 68.15 | 69.49 | 2,413,206 | +0.20(+0.29%) |
Jul 06, 2009 | 68.91 | 69.29 | 67.44 | 69.29 | 2,302,465 | -0.56(-0.80%) |
Jul 02, 2009 | 71.47 | 71.47 | 68.89 | 69.85 | 1,513,009 | -2.18(-3.03%) |
Jul 01, 2009 | 73.34 | 74.11 | 71.74 | 72.03 | 1,733,597 | -1.00(-1.37%) |
Jun 30, 2009 | 73.42 | 74.09 | 72.13 | 73.03 | 1,733,700 | -0.61(-0.83%) |
Jun 29, 2009 | 73.67 | 74.58 | 73.25 | 73.64 | 1,209,510 | +0.47(+0.64%) |
Jun 26, 2009 | 73.23 | 74.32 | 72.93 | 73.17 | 1,760,289 | -0.88(-1.19%) |
Jun 25, 2009 | 74.15 | 74.45 | 73.02 | 74.05 | 2,451,391 | +0.90(+1.23%) |
Jun 24, 2009 | 76.18 | 77.25 | 25.40 | 73.15 | 2,727,143 | -2.36(-3.13%) |
Jun 23, 2009 | 74.75 | 76.08 | 73.09 | 75.51 | 3,993,820 | -1.74(-2.25%) |
Jun 22, 2009 | 78.79 | 79.21 | 76.87 | 77.25 | 1,679,148 | -2.62(-3.28%) |
Jun 19, 2009 | 82.42 | 82.90 | 79.45 | 79.87 | 2,479,998 | -2.53(-3.07%) |
Jun 18, 2009 | 81.01 | 82.54 | 80.51 | 82.40 | 1,450,627 | +1.64(+2.03%) |
Jun 17, 2009 | 78.86 | 81.73 | 78.28 | 80.76 | 1,497,545 | +0.81(+1.01%) |
Jun 16, 2009 | 82.01 | 82.42 | 79.81 | 79.95 | 1,150,173 | -1.55(-1.90%) |
Jun 15, 2009 | 83.99 | 83.99 | 81.09 | 81.50 | 1,228,734 | -3.23(-3.81%) |
Jun 12, 2009 | 83.27 | 84.80 | 82.04 | 84.73 | 1,230,055 | +0.93(+1.11%) |
Jun 11, 2009 | 85.27 | 86.58 | 83.66 | 83.80 | 1,783,308 | -2.05(-2.39%) |
Jun 10, 2009 | 87.04 | 88.06 | 84.82 | 85.85 | 1,480,011 | -0.66(-0.76%) |
Jun 09, 2009 | 87.27 | 88.52 | 86.35 | 86.51 | 1,256,371 | -0.37(-0.43%) |
Jun 08, 2009 | 87.04 | 87.84 | 85.71 | 86.88 | 1,428,902 | -0.80(-0.91%) |
Jun 05, 2009 | 86.23 | 89.39 | 86.23 | 87.68 | 1,740,141 | +2.38(+2.79%) |
Jun 04, 2009 | 84.32 | 85.67 | 83.37 | 85.30 | 1,064,560 | +1.88(+2.25%) |
Jun 03, 2009 | 85.02 | 86.12 | 82.58 | 83.42 | 1,537,417 | -2.61(-3.03%) |
Jun 02, 2009 | 86.60 | 87.50 | 85.73 | 86.03 | 1,480,843 | -0.68(-0.78%) |
Jun 01, 2009 | 82.97 | 87.99 | 82.97 | 86.71 | 1,817,475 | +4.14(+5.01%) |
May 29, 2009 | 84.29 | 84.50 | 81.20 | 82.57 | 1,531,186 | -1.46(-1.74%) |
May 28, 2009 | 81.36 | 84.28 | 80.84 | 84.03 | 1,919,204 | +2.60(+3.19%) |
May 27, 2009 | 81.75 | 82.99 | 80.85 | 81.43 | 1,401,623 | -0.17(-0.21%) |
May 26, 2009 | 78.40 | 82.44 | 78.24 | 81.60 | 1,172,605 | +2.66(+3.37%) |
May 22, 2009 | 80.35 | 80.49 | 78.71 | 78.94 | 1,526,592 | -1.51(-1.88%) |
May 21, 2009 | 80.69 | 80.82 | 79.01 | 80.45 | 1,367,062 | -1.21(-1.48%) |
May 20, 2009 | 82.86 | 84.22 | 81.37 | 81.66 | 1,279,046 | -0.27(-0.33%) |
May 19, 2009 | 80.53 | 82.72 | 79.87 | 81.93 | 1,525,789 | +0.79(+0.97%) |
May 18, 2009 | 78.13 | 81.14 | 78.13 | 81.14 | 1,500,498 | +3.32(+4.27%) |
May 17, 2009 | 77.60 | 78.70 | 76.61 | 77.82 | 154,446 | +0.51(+0.66%) |
May 15, 2009 | 77.60 | 78.70 | 76.61 | 77.31 | 1,343,958 | -0.33(-0.43%) |
May 14, 2009 | 77.20 | 78.78 | 76.97 | 77.64 | 1,734,608 | +0.45(+0.58%) |
May 13, 2009 | 77.25 | 77.62 | 75.54 | 77.19 | 1,607,236 | -1.57(-1.99%) |
May 12, 2009 | 81.44 | 81.44 | 76.87 | 78.76 | 2,124,936 | -1.74(-2.16%) |
May 11, 2009 | 82.47 | 83.31 | 80.40 | 80.50 | 2,038,073 | -3.22(-3.85%) |
May 08, 2009 | 80.44 | 84.00 | 79.10 | 83.72 | 1,766,073 | +4.73(+5.99%) |
May 07, 2009 | 79.53 | 81.22 | 78.28 | 78.99 | 2,175,267 | -0.39(-0.49%) |
May 06, 2009 | 75.92 | 79.71 | 75.36 | 79.38 | 2,328,456 | +3.64(+4.81%) |
May 05, 2009 | 76.80 | 77.00 | 73.50 | 75.74 | 2,260,967 | -1.65(-2.13%) |
May 04, 2009 | 76.97 | 77.50 | 76.30 | 77.39 | 1,506,435 | +0.85(+1.11%) |
May 01, 2009 | 74.84 | 77.32 | 74.50 | 76.54 | 996,281 | +1.68(+2.24%) |
Apr 30, 2009 | 74.61 | 78.47 | 73.55 | 74.86 | 2,808,739 | +1.21(+1.64%) |
Apr 29, 2009 | 71.98 | 74.63 | 71.05 | 73.65 | 1,422,327 | +2.58(+3.63%) |
Apr 28, 2009 | 70.24 | 72.31 | 69.38 | 71.07 | 1,748,837 | -0.41(-0.57%) |
Apr 27, 2009 | 71.97 | 73.28 | 70.22 | 71.48 | 1,644,236 | -1.62(-2.22%) |
Apr 24, 2009 | 69.43 | 73.99 | 69.38 | 73.10 | 2,321,475 | +3.38(+4.85%) |
Apr 23, 2009 | 67.11 | 70.15 | 66.66 | 69.72 | 2,297,020 | +2.56(+3.81%) |
Apr 22, 2009 | 63.28 | 68.25 | 63.28 | 67.16 | 2,208,379 | +3.67(+5.78%) |
Apr 21, 2009 | 61.42 | 63.56 | 61.16 | 63.49 | 915,858 | +1.57(+2.54%) |
Apr 20, 2009 | 62.54 | 63.75 | 61.34 | 61.92 | 1,315,305 | -1.93(-3.02%) |
Apr 17, 2009 | 63.81 | 64.29 | 62.86 | 63.85 | 901,396 | +0.39(+0.61%) |
Apr 16, 2009 | 61.73 | 63.96 | 61.05 | 63.46 | 1,190,290 | +2.11(+3.44%) |
Apr 15, 2009 | 60.04 | 61.48 | 59.01 | 61.35 | 1,043,206 | +0.98(+1.62%) |
Apr 14, 2009 | 60.50 | 61.11 | 59.57 | 60.37 | 1,001,288 | -0.71(-1.16%) |
Apr 13, 2009 | 62.39 | 62.39 | 57.95 | 61.08 | 2,052,486 | -2.05(-3.25%) |
Apr 09, 2009 | 60.81 | 63.75 | 60.39 | 63.13 | 1,356,194 | +3.31(+5.53%) |
Apr 08, 2009 | 59.96 | 60.30 | 58.37 | 59.82 | 986,426 | -0.54(-0.89%) |
Apr 07, 2009 | 61.52 | 61.61 | 59.80 | 60.36 | 907,867 | -2.33(-3.72%) |
Apr 06, 2009 | 62.77 | 63.30 | 60.47 | 62.69 | 1,387,583 | -0.68(-1.07%) |
Apr 03, 2009 | 62.51 | 63.57 | 61.69 | 63.37 | 1,342,570 | +1.13(+1.82%) |
Apr 02, 2009 | 60.97 | 63.44 | 60.97 | 62.24 | 2,067,811 | +1.97(+3.27%) |
Apr 01, 2009 | 57.82 | 60.62 | 57.09 | 60.27 | 1,809,848 | +0.37(+0.62%) |
Mar 31, 2009 | 60.13 | 61.31 | 59.39 | 59.90 | 1,260,679 | +0.28(+0.47%) |
Mar 30, 2009 | 61.76 | 61.76 | 58.45 | 59.62 | 1,735,602 | -4.43(-6.92%) |
Mar 26, 2009 | 62.47 | 64.11 | 61.63 | 64.05 | 2,304,428 | +2.64(+4.30%) |
Mar 25, 2009 | 61.01 | 62.83 | 59.79 | 61.41 | 1,267,390 | +0.17(+0.28%) |
Mar 24, 2009 | 62.55 | 62.74 | 61.03 | 61.24 | 1,925,927 | -1.94(-3.07%) |
Mar 23, 2009 | 61.08 | 63.25 | 61.06 | 63.18 | 1,562,048 | +5.76(+10.03%) |
Mar 20, 2009 | 58.97 | 59.66 | 56.82 | 57.42 | 1,468,381 | -1.45(-2.46%) |
Mar 19, 2009 | 60.38 | 61.00 | 58.47 | 58.87 | 1,281,132 | -1.06(-1.76%) |
Mar 18, 2009 | 56.88 | 60.27 | 55.97 | 59.93 | 2,517,347 | +2.76(+4.82%) |
Mar 17, 2009 | 56.29 | 57.17 | 54.37 | 57.17 | 1,819,181 | +1.04(+1.85%) |
Mar 16, 2009 | 54.34 | 56.93 | 54.30 | 56.13 | 1,782,151 | +2.23(+4.14%) |
Mar 13, 2009 | 54.29 | 54.34 | 53.10 | 53.90 | 0 | +0.44(+0.82%) |
Mar 12, 2009 | 53.24 | 53.70 | 51.63 | 53.46 | 1,326,157 | +0.20(+0.38%) |
Mar 11, 2009 | 51.82 | 53.74 | 51.76 | 53.26 | 1,225,575 | +1.72(+3.34%) |
Mar 10, 2009 | 49.60 | 51.79 | 49.01 | 51.54 | 1,229,294 | +2.93(+6.03%) |
Mar 09, 2009 | 48.37 | 50.61 | 48.17 | 48.61 | 1,317,559 | -0.44(-0.90%) |
Mar 06, 2009 | 50.39 | 51.48 | 47.71 | 49.05 | 0 | -0.85(-1.70%) |
Mar 05, 2009 | 50.59 | 50.59 | 48.32 | 49.90 | 2,272,016 | -1.23(-2.41%) |
Mar 04, 2009 | 51.22 | 52.39 | 50.85 | 51.13 | 2,462,278 | +0.12(+0.24%) |
Mar 02, 2009 | 54.13 | 54.67 | 50.69 | 51.01 | 1,819,006 | -4.42(-7.97%) |
Feb 27, 2009 | 55.25 | 56.80 | 53.96 | 55.43 | 0 | -1.04(-1.84%) |
Feb 26, 2009 | 58.04 | 58.50 | 56.30 | 56.47 | 2,287,711 | -0.93(-1.62%) |
Feb 25, 2009 | 59.26 | 59.26 | 56.57 | 57.40 | 1,867,039 | -1.65(-2.79%) |
Feb 24, 2009 | 56.87 | 59.38 | 56.87 | 59.05 | 1,908,021 | +2.20(+3.87%) |
Feb 23, 2009 | 60.91 | 60.92 | 56.77 | 56.85 | 2,468,386 | -3.40(-5.64%) |
Feb 21, 2009 | 61.88 | 62.97 | 58.90 | 60.25 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 61.88 | 62.97 | 58.90 | 60.25 | 0 | -3.27(-5.15%) |
Feb 19, 2009 | 63.79 | 64.69 | 63.22 | 63.52 | 1,605,607 | +0.30(+0.47%) |
Feb 18, 2009 | 64.19 | 64.31 | 62.45 | 63.22 | 1,658,139 | -0.55(-0.86%) |
Feb 17, 2009 | 65.76 | 65.78 | 62.52 | 63.77 | 1,545,337 | -3.45(-5.13%) |
Feb 14, 2009 | 65.93 | 67.91 | 65.74 | 67.22 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 65.93 | 67.91 | 65.74 | 67.22 | 1,699,435 | +1.16(+1.76%) |
Feb 12, 2009 | 63.78 | 66.25 | 63.36 | 66.06 | 1,358,981 | +1.11(+1.71%) |
Feb 11, 2009 | 65.90 | 66.47 | 64.29 | 64.95 | 1,179,843 | -0.62(-0.95%) |
Feb 10, 2009 | 67.32 | 69.15 | 65.00 | 65.57 | 1,884,767 | -2.61(-3.83%) |
Feb 09, 2009 | 66.71 | 68.64 | 66.18 | 68.18 | 1,307,926 | +1.54(+2.31%) |
Feb 06, 2009 | 66.21 | 67.47 | 66.04 | 66.64 | 2,009,056 | +0.61(+0.92%) |
Feb 05, 2009 | 64.86 | 66.48 | 63.47 | 66.03 | 2,107,603 | +0.69(+1.06%) |
Feb 04, 2009 | 65.54 | 66.56 | 64.69 | 65.34 | 2,020,589 | +0.17(+0.26%) |
Feb 03, 2009 | 63.30 | 65.50 | 62.51 | 65.17 | 2,011,956 | +2.25(+3.58%) |
Feb 02, 2009 | 64.11 | 64.44 | 61.89 | 62.92 | 2,192,585 | -2.03(-3.13%) |
Jan 30, 2009 | 65.20 | 65.77 | 64.07 | 64.95 | 0 | +0.14(+0.22%) |
Jan 29, 2009 | 65.40 | 65.60 | 64.00 | 64.81 | 2,118,001 | -1.26(-1.91%) |
Jan 28, 2009 | 64.98 | 66.43 | 63.92 | 66.07 | 2,030,677 | +2.64(+4.16%) |
Jan 27, 2009 | 64.39 | 65.69 | 62.72 | 63.43 | 1,577,265 | -0.29(-0.46%) |
Jan 26, 2009 | 62.55 | 65.43 | 61.95 | 63.72 | 2,033,986 | +1.18(+1.89%) |
Jan 24, 2009 | 59.82 | 63.25 | 58.45 | 62.54 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 59.82 | 63.25 | 58.45 | 62.54 | 1,789,895 | +2.22(+3.68%) |
Jan 22, 2009 | 60.48 | 62.38 | 58.35 | 60.32 | 1,736,971 | -1.64(-2.65%) |
Jan 21, 2009 | 58.97 | 62.08 | 58.38 | 61.96 | 2,738,746 | +3.63(+6.22%) |
Jan 20, 2009 | 57.43 | 60.00 | 53.08 | 58.33 | 3,479,405 | +2.99(+5.40%) |
Jan 16, 2009 | 55.78 | 56.30 | 53.18 | 55.34 | 0 | +0.66(+1.21%) |
Jan 15, 2009 | 52.46 | 55.14 | 51.80 | 54.68 | 1,278,575 | +1.32(+2.47%) |
Jan 14, 2009 | 55.04 | 55.52 | 52.77 | 53.36 | 1,629,196 | -2.64(-4.71%) |
Jan 13, 2009 | 57.39 | 59.14 | 55.07 | 56.00 | 3,202,341 | -4.49(-7.42%) |
Jan 12, 2009 | 61.84 | 61.84 | 59.38 | 60.49 | 2,158,451 | -3.33(-5.22%) |
Jan 10, 2009 | 65.19 | 65.52 | 62.30 | 63.82 | 0 | +0.00(+0.00%) |
Jan 09, 2009 | 65.19 | 65.52 | 62.30 | 63.82 | 1,038,690 | -0.47(-0.73%) |
Jan 08, 2009 | 63.45 | 64.37 | 62.70 | 64.29 | 847,819 | +0.36(+0.56%) |
Jan 07, 2009 | 66.85 | 66.85 | 63.31 | 63.93 | 1,287,673 | -3.58(-5.30%) |
Jan 06, 2009 | 65.90 | 69.67 | 65.89 | 67.51 | 1,754,974 | +1.87(+2.85%) |
Jan 05, 2009 | 63.06 | 65.99 | 62.83 | 65.64 | 1,811,885 | +2.24(+3.53%) |
Jan 02, 2009 | 60.30 | 63.70 | 58.58 | 63.40 | 0 | +3.92(+6.59%) |
Jan 01, 2009 | 58.21 | 60.27 | 57.30 | 59.48 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 58.21 | 60.27 | 57.30 | 59.48 | 802,860 | +1.34(+2.30%) |
Dec 30, 2008 | 56.00 | 58.14 | 55.72 | 58.14 | 790,511 | +2.49(+4.47%) |
Dec 29, 2008 | 56.65 | 56.84 | 54.49 | 55.65 | 785,327 | -1.19(-2.09%) |
Dec 26, 2008 | 56.80 | 57.07 | 55.98 | 56.84 | 460,808 | +0.33(+0.58%) |
Dec 24, 2008 | 55.56 | 56.77 | 54.24 | 56.51 | 388,019 | +0.75(+1.35%) |
Dec 23, 2008 | 57.06 | 57.57 | 55.15 | 55.76 | 914,435 | -0.57(-1.01%) |
Dec 22, 2008 | 60.67 | 60.67 | 55.41 | 56.33 | 1,402,068 | -3.60(-6.01%) |
Dec 20, 2008 | 60.25 | 61.28 | 59.22 | 59.93 | 0 | +0.00(+0.00%) |
Dec 19, 2008 | 60.25 | 61.28 | 59.22 | 59.93 | 1,544,757 | +0.59(+0.99%) |
Dec 18, 2008 | 58.82 | 60.93 | 57.95 | 59.34 | 1,557,646 | +1.03(+1.77%) |
Dec 17, 2008 | 55.72 | 58.80 | 55.67 | 58.31 | 1,206,090 | +0.98(+1.71%) |
Dec 16, 2008 | 55.14 | 57.43 | 54.16 | 57.33 | 1,808,486 | +2.74(+5.02%) |
Dec 15, 2008 | 56.84 | 57.52 | 53.88 | 54.59 | 1,005,120 | -1.67(-2.97%) |
Dec 13, 2008 | 53.48 | 56.73 | 53.01 | 56.26 | 0 | +0.00(+0.00%) |
Dec 12, 2008 | 53.48 | 56.73 | 53.01 | 56.26 | 1,195,427 | +1.43(+2.61%) |
Dec 11, 2008 | 56.51 | 57.16 | 54.43 | 54.83 | 1,482,323 | -2.10(-3.69%) |
Dec 10, 2008 | 56.55 | 57.61 | 55.17 | 56.93 | 1,295,681 | +2.31(+4.23%) |
Dec 09, 2008 | 55.04 | 56.54 | 53.62 | 54.62 | 1,864,355 | -0.98(-1.76%) |
Dec 08, 2008 | 52.58 | 57.04 | 52.10 | 55.60 | 2,230,692 | +4.47(+8.74%) |
Dec 06, 2008 | 49.84 | 52.32 | 49.12 | 51.13 | 0 | +0.00(+0.00%) |
Dec 05, 2008 | 49.84 | 52.32 | 49.12 | 51.13 | 3,263,944 | +0.36(+0.71%) |
Dec 04, 2008 | 54.71 | 56.84 | 49.49 | 50.77 | 2,662,077 | -4.84(-8.70%) |
Dec 03, 2008 | 53.66 | 57.50 | 53.00 | 55.61 | 2,317,206 | -2.51(-4.32%) |
Dec 02, 2008 | 57.80 | 58.30 | 55.55 | 58.12 | 1,240,781 | +1.74(+3.09%) |