Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 30.60 | 32.25 | 30.21 | 32.11 | 103,334 | +1.87(+6.18%) |
Sep 29, 2009 | 30.13 | 30.59 | 29.98 | 30.24 | 50,726 | -0.25(-0.82%) |
Sep 28, 2009 | 30.14 | 30.70 | 30.13 | 30.49 | 44,168 | +0.33(+1.09%) |
Sep 25, 2009 | 30.18 | 30.66 | 30.04 | 30.16 | 120,590 | -0.18(-0.59%) |
Sep 24, 2009 | 31.12 | 31.17 | 30.20 | 30.34 | 98,869 | -1.15(-3.65%) |
Sep 23, 2009 | 32.85 | 32.85 | 31.44 | 31.49 | 119,123 | -1.67(-5.04%) |
Sep 22, 2009 | 33.14 | 33.24 | 32.77 | 33.16 | 49,646 | +0.74(+2.28%) |
Sep 21, 2009 | 32.67 | 32.88 | 32.19 | 32.42 | 105,285 | -1.36(-4.03%) |
Sep 18, 2009 | 34.20 | 34.26 | 33.76 | 33.78 | 54,557 | -0.42(-1.23%) |
Sep 17, 2009 | 33.98 | 34.53 | 33.98 | 34.20 | 65,221 | +1.00(+3.01%) |
Sep 16, 2009 | 32.90 | 34.12 | 32.85 | 33.20 | 67,096 | +0.21(+0.64%) |
Sep 15, 2009 | 32.37 | 33.15 | 31.96 | 32.99 | 86,533 | +0.82(+2.56%) |
Sep 14, 2009 | 32.05 | 32.47 | 31.99 | 32.17 | 62,879 | -0.25(-0.78%) |
Sep 11, 2009 | 33.73 | 33.82 | 32.20 | 32.42 | 97,112 | -1.05(-3.14%) |
Sep 10, 2009 | 33.43 | 33.76 | 32.92 | 33.47 | 97,685 | -0.27(-0.80%) |
Sep 09, 2009 | 33.95 | 34.26 | 33.62 | 33.74 | 28,649 | -0.11(-0.32%) |
Sep 08, 2009 | 33.68 | 34.30 | 33.41 | 33.85 | 74,497 | +1.27(+3.90%) |
Sep 04, 2009 | 32.51 | 33.00 | 32.43 | 32.58 | 52,470 | -0.52(-1.57%) |
Sep 03, 2009 | 33.33 | 33.62 | 32.99 | 33.10 | 34,890 | -0.17(-0.51%) |
Sep 02, 2009 | 32.83 | 33.57 | 32.83 | 33.27 | 134,005 | +0.36(+1.09%) |
Sep 01, 2009 | 33.65 | 34.27 | 32.86 | 32.91 | 67,394 | -0.50(-1.50%) |
Aug 31, 2009 | 33.97 | 33.98 | 33.09 | 33.41 | 102,078 | -1.75(-4.98%) |
Aug 28, 2009 | 35.17 | 35.31 | 34.62 | 35.16 | 33,064 | +0.17(+0.49%) |
Aug 27, 2009 | 33.62 | 35.00 | 33.27 | 34.99 | 85,918 | +0.94(+2.76%) |
Aug 26, 2009 | 34.14 | 34.31 | 33.74 | 34.05 | 57,281 | -0.51(-1.48%) |
Aug 25, 2009 | 35.59 | 35.85 | 34.22 | 34.56 | 200,409 | -0.89(-2.51%) |
Aug 24, 2009 | 35.37 | 35.65 | 35.25 | 35.45 | 48,116 | +0.43(+1.23%) |
Aug 21, 2009 | 34.99 | 35.19 | 34.54 | 35.02 | 88,271 | +0.31(+0.89%) |
Aug 20, 2009 | 35.14 | 35.20 | 34.52 | 34.71 | 97,119 | -0.60(-1.70%) |
Aug 19, 2009 | 34.11 | 35.56 | 34.09 | 35.31 | 146,899 | +0.84(+2.44%) |
Aug 18, 2009 | 33.08 | 34.76 | 33.04 | 34.47 | 47,436 | +1.73(+5.28%) |
Aug 17, 2009 | 33.09 | 33.68 | 32.56 | 32.74 | 96,684 | -0.87(-2.59%) |
Aug 14, 2009 | 35.05 | 35.08 | 33.12 | 33.61 | 131,439 | -1.42(-4.05%) |
Aug 13, 2009 | 35.06 | 35.15 | 34.70 | 35.03 | 52,157 | +0.06(+0.17%) |
Aug 12, 2009 | 35.25 | 35.68 | 34.90 | 34.97 | 42,192 | -0.10(-0.29%) |
Aug 11, 2009 | 34.99 | 35.31 | 34.55 | 35.07 | 81,707 | -0.13(-0.37%) |
Aug 10, 2009 | 34.80 | 35.20 | 34.60 | 35.20 | 51,099 | +0.64(+1.85%) |
Aug 07, 2009 | 35.42 | 35.54 | 34.47 | 34.56 | 86,000 | -1.03(-2.89%) |
Aug 06, 2009 | 35.21 | 35.61 | 34.65 | 35.59 | 120,965 | +0.24(+0.68%) |
Aug 05, 2009 | 35.33 | 35.43 | 34.52 | 35.35 | 194,406 | -0.08(-0.23%) |
Aug 04, 2009 | 35.47 | 35.68 | 35.21 | 35.43 | 91,315 | -0.18(-0.51%) |
Aug 03, 2009 | 35.59 | 35.93 | 35.41 | 35.61 | 84,938 | +0.95(+2.74%) |
Jul 31, 2009 | 33.36 | 34.79 | 33.30 | 34.66 | 101,708 | +1.03(+3.06%) |
Jul 30, 2009 | 32.06 | 33.83 | 31.91 | 33.63 | 144,497 | +2.37(+7.58%) |
Jul 29, 2009 | 32.07 | 32.10 | 30.98 | 31.26 | 100,754 | -1.25(-3.84%) |
Jul 28, 2009 | 32.36 | 32.70 | 32.18 | 32.51 | 60,661 | -0.30(-0.90%) |
Jul 27, 2009 | 32.73 | 33.01 | 32.51 | 32.81 | 104,260 | +0.20(+0.60%) |
Jul 24, 2009 | 32.70 | 32.76 | 32.22 | 32.61 | 901 | +0.09(+0.28%) |
Jul 23, 2009 | 31.55 | 32.66 | 31.51 | 32.52 | 192,986 | +1.20(+3.83%) |
Jul 22, 2009 | 30.37 | 31.45 | 30.30 | 31.32 | 118,225 | +0.38(+1.23%) |
Jul 21, 2009 | 31.16 | 31.22 | 30.60 | 30.94 | 111,072 | +0.25(+0.81%) |
Jul 20, 2009 | 30.76 | 30.86 | 30.20 | 30.69 | 123,879 | +0.36(+1.19%) |
Jul 17, 2009 | 29.80 | 30.45 | 29.80 | 30.33 | 67,060 | +0.94(+3.20%) |
Jul 16, 2009 | 28.98 | 29.53 | 28.98 | 29.39 | 82,916 | +0.00(+0.00%) |
Jul 15, 2009 | 28.94 | 29.50 | 28.51 | 29.39 | 144,740 | +1.21(+4.29%) |
Jul 14, 2009 | 28.49 | 28.62 | 28.12 | 28.18 | 120,099 | +0.01(+0.04%) |
Jul 13, 2009 | 28.05 | 28.22 | 27.50 | 28.17 | 116,058 | -0.25(-0.89%) |
Jul 10, 2009 | 28.16 | 28.46 | 27.98 | 28.42 | 57,594 | -0.14(-0.49%) |
Jul 09, 2009 | 28.37 | 28.61 | 27.92 | 28.56 | 84,648 | +0.40(+1.42%) |
Jul 08, 2009 | 29.30 | 29.38 | 27.97 | 28.16 | 304,504 | -1.34(-4.54%) |
Jul 07, 2009 | 29.86 | 30.02 | 29.44 | 29.50 | 203,512 | -0.49(-1.63%) |
Jul 06, 2009 | 29.82 | 30.18 | 29.70 | 29.99 | 298,240 | -0.78(-2.53%) |
Jul 02, 2009 | 30.79 | 31.04 | 30.60 | 30.77 | 222,612 | -1.16(-3.63%) |
Jul 01, 2009 | 33.41 | 33.50 | 31.67 | 31.93 | 152,899 | -0.79(-2.41%) |
Jun 30, 2009 | 33.32 | 33.43 | 32.19 | 32.72 | 107,155 | -0.58(-1.74%) |
Jun 29, 2009 | 32.93 | 33.56 | 32.85 | 33.30 | 87,148 | +1.00(+3.10%) |
Jun 26, 2009 | 32.61 | 32.65 | 32.00 | 32.30 | 169,789 | -0.46(-1.40%) |
Jun 25, 2009 | 32.45 | 33.12 | 32.45 | 32.76 | 116,505 | +0.92(+2.89%) |
Jun 24, 2009 | 32.02 | 32.25 | 31.68 | 31.84 | 286,756 | -0.69(-2.12%) |
Jun 23, 2009 | 32.17 | 32.79 | 31.69 | 32.53 | 232,049 | +0.76(+2.39%) |
Jun 22, 2009 | 32.12 | 32.17 | 31.34 | 31.77 | 631,469 | -1.40(-4.21%) |
Jun 19, 2009 | 34.39 | 34.54 | 32.80 | 33.17 | 381,958 | -1.16(-3.39%) |
Jun 18, 2009 | 34.41 | 34.72 | 34.14 | 34.33 | 104,164 | +0.00(+0.00%) |
Jun 17, 2009 | 34.73 | 34.74 | 33.90 | 34.33 | 321,145 | -0.89(-2.53%) |
Jun 16, 2009 | 35.71 | 35.77 | 34.95 | 35.22 | 208,231 | +0.27(+0.77%) |
Jun 15, 2009 | 34.56 | 35.00 | 34.00 | 34.95 | 242,387 | +0.10(+0.29%) |
Jun 12, 2009 | 34.67 | 34.97 | 34.61 | 34.85 | 146,039 | -0.14(-0.40%) |
Jun 11, 2009 | 34.79 | 35.25 | 34.65 | 34.99 | 295,169 | +0.87(+2.55%) |
Jun 10, 2009 | 33.57 | 34.23 | 33.35 | 34.12 | 207,454 | +0.70(+2.09%) |
Jun 09, 2009 | 33.23 | 33.47 | 32.89 | 33.42 | 123,219 | +0.36(+1.09%) |
Jun 08, 2009 | 33.25 | 33.28 | 32.70 | 33.06 | 150,920 | -0.17(-0.51%) |
Jun 05, 2009 | 33.28 | 33.47 | 32.80 | 33.23 | 245,308 | +0.00(+0.00%) |
Jun 04, 2009 | 32.90 | 33.67 | 32.55 | 33.23 | 209,803 | +0.99(+3.07%) |
Jun 03, 2009 | 32.46 | 32.61 | 31.55 | 32.24 | 352,427 | -0.65(-1.98%) |
Jun 02, 2009 | 32.48 | 32.95 | 32.36 | 32.89 | 148,826 | +0.15(+0.46%) |
Jun 01, 2009 | 32.35 | 32.75 | 32.24 | 32.74 | 222,914 | +0.57(+1.77%) |
May 29, 2009 | 32.20 | 32.27 | 31.78 | 32.17 | 186,239 | +0.46(+1.45%) |
May 28, 2009 | 31.50 | 31.91 | 31.30 | 31.71 | 232,397 | +0.24(+0.76%) |
May 27, 2009 | 31.21 | 31.57 | 30.84 | 31.47 | 132,214 | +0.45(+1.45%) |
May 26, 2009 | 29.87 | 31.14 | 29.76 | 31.02 | 164,692 | +0.36(+1.17%) |
May 22, 2009 | 30.18 | 30.75 | 30.05 | 30.66 | 201,352 | +0.51(+1.69%) |
May 21, 2009 | 29.83 | 30.17 | 29.17 | 30.15 | 190,852 | -0.06(-0.20%) |
May 20, 2009 | 30.74 | 31.18 | 30.11 | 30.21 | 373,131 | +0.16(+0.53%) |
May 19, 2009 | 29.61 | 30.29 | 29.08 | 30.05 | 136,840 | +0.44(+1.49%) |
May 18, 2009 | 29.15 | 29.62 | 28.80 | 29.61 | 109,184 | +1.26(+4.44%) |
May 15, 2009 | 28.78 | 28.98 | 28.12 | 28.35 | 104,030 | -0.64(-2.20%) |
May 14, 2009 | 28.49 | 29.09 | 28.26 | 28.99 | 175,827 | +0.56(+1.97%) |
May 13, 2009 | 28.27 | 28.80 | 28.00 | 28.43 | 138,230 | +0.33(+1.17%) |
May 12, 2009 | 28.24 | 28.25 | 27.75 | 28.10 | 112,915 | -0.03(-0.12%) |
May 11, 2009 | 28.26 | 28.44 | 27.89 | 28.13 | 103,917 | -0.46(-1.60%) |
May 08, 2009 | 28.44 | 28.75 | 28.00 | 28.59 | 231,458 | +0.70(+2.51%) |
May 07, 2009 | 28.61 | 28.68 | 27.30 | 27.89 | 261,066 | +0.48(+1.75%) |
May 06, 2009 | 27.17 | 27.42 | 26.68 | 27.41 | 97,027 | +0.98(+3.71%) |
May 05, 2009 | 26.84 | 26.95 | 26.34 | 26.43 | 96,402 | -0.24(-0.90%) |
May 04, 2009 | 26.37 | 26.70 | 26.36 | 26.67 | 110,299 | +1.27(+5.00%) |
May 01, 2009 | 24.83 | 25.75 | 24.83 | 25.40 | 105,620 | +0.88(+3.59%) |
Apr 30, 2009 | 24.16 | 24.70 | 24.15 | 24.52 | 76,725 | +0.28(+1.16%) |
Apr 29, 2009 | 23.95 | 24.45 | 23.95 | 24.24 | 78,778 | +0.76(+3.24%) |
Apr 28, 2009 | 23.15 | 23.59 | 23.15 | 23.48 | 108,776 | -0.21(-0.89%) |
Apr 27, 2009 | 23.04 | 23.98 | 23.00 | 23.69 | 98,249 | -0.57(-2.35%) |
Apr 24, 2009 | 24.28 | 24.41 | 24.03 | 24.26 | 111,711 | +0.66(+2.80%) |
Apr 23, 2009 | 23.49 | 23.62 | 23.16 | 23.60 | 56,366 | +0.17(+0.73%) |
Apr 22, 2009 | 23.72 | 23.82 | 23.23 | 23.43 | 138,400 | -0.48(-2.01%) |
Apr 21, 2009 | 23.21 | 24.19 | 23.10 | 23.91 | 162,315 | +0.17(+0.72%) |
Apr 20, 2009 | 24.16 | 24.23 | 23.64 | 23.74 | 193,484 | -1.61(-6.35%) |
Apr 17, 2009 | 25.75 | 25.79 | 25.19 | 25.35 | 123,178 | +0.32(+1.28%) |
Apr 16, 2009 | 24.99 | 25.07 | 24.67 | 25.03 | 91,879 | +0.31(+1.25%) |
Apr 15, 2009 | 24.84 | 25.04 | 24.43 | 24.72 | 162,149 | -0.01(-0.04%) |
Apr 14, 2009 | 24.86 | 25.25 | 24.58 | 24.73 | 44,764 | -0.03(-0.12%) |
Apr 13, 2009 | 23.90 | 25.42 | 23.87 | 24.76 | 150,573 | -0.35(-1.39%) |
Apr 09, 2009 | 25.41 | 25.43 | 24.73 | 25.11 | 102,837 | +0.35(+1.41%) |
Apr 08, 2009 | 24.32 | 25.52 | 23.90 | 24.76 | 142,860 | -0.16(-0.64%) |
Apr 07, 2009 | 24.65 | 25.09 | 24.62 | 24.92 | 94,779 | -0.27(-1.07%) |
Apr 06, 2009 | 24.98 | 25.38 | 24.50 | 25.19 | 120,015 | -0.14(-0.55%) |
Apr 03, 2009 | 24.93 | 25.48 | 24.67 | 25.33 | 182,426 | +0.54(+2.20%) |
Apr 02, 2009 | 24.70 | 25.19 | 24.45 | 24.79 | 178,424 | +1.46(+6.28%) |
Apr 01, 2009 | 23.37 | 23.57 | 22.81 | 23.32 | 160,767 | -0.57(-2.39%) |
Mar 31, 2009 | 23.67 | 24.30 | 23.12 | 23.89 | 168,333 | +0.09(+0.38%) |
Mar 30, 2009 | 24.89 | 24.89 | 23.42 | 23.80 | 261,103 | -2.41(-9.19%) |
Mar 26, 2009 | 26.28 | 26.36 | 25.70 | 26.21 | 184,121 | +0.53(+2.06%) |
Mar 25, 2009 | 25.33 | 26.05 | 25.20 | 25.68 | 306,413 | -0.07(-0.27%) |
Mar 24, 2009 | 25.69 | 26.19 | 25.33 | 25.75 | 375,967 | -0.03(-0.13%) |
Mar 23, 2009 | 25.85 | 25.85 | 25.40 | 25.78 | 509,104 | +0.63(+2.49%) |
Mar 20, 2009 | 24.50 | 25.22 | 24.43 | 25.16 | 282,547 | +0.45(+1.80%) |
Mar 19, 2009 | 24.76 | 24.86 | 24.30 | 24.71 | 223,552 | +0.73(+3.04%) |
Mar 18, 2009 | 24.26 | 24.26 | 23.08 | 23.98 | 140,133 | -0.37(-1.52%) |
Mar 17, 2009 | 23.46 | 24.49 | 23.30 | 24.35 | 290,135 | +1.06(+4.55%) |
Mar 16, 2009 | 22.80 | 23.71 | 22.61 | 23.29 | 173,562 | +0.22(+0.95%) |
Mar 13, 2009 | 23.18 | 23.91 | 22.88 | 23.07 | 0 | +0.11(+0.48%) |
Mar 12, 2009 | 21.38 | 23.20 | 21.33 | 22.96 | 130,782 | +1.21(+5.56%) |
Mar 11, 2009 | 21.67 | 22.56 | 21.37 | 21.75 | 196,257 | -0.60(-2.68%) |
Mar 10, 2009 | 23.00 | 23.30 | 22.14 | 22.35 | 122,310 | -0.54(-2.36%) |
Mar 09, 2009 | 22.61 | 23.50 | 22.57 | 22.89 | 143,192 | -0.02(-0.09%) |
Mar 06, 2009 | 22.76 | 22.98 | 22.27 | 22.91 | 0 | +0.34(+1.49%) |
Mar 05, 2009 | 23.20 | 23.20 | 22.09 | 22.57 | 102,827 | -0.93(-3.94%) |
Mar 04, 2009 | 23.21 | 23.74 | 22.90 | 23.50 | 239,133 | +1.51(+6.87%) |
Mar 02, 2009 | 22.65 | 22.80 | 21.85 | 21.99 | 80,341 | -1.38(-5.91%) |
Feb 27, 2009 | 22.98 | 23.60 | 22.37 | 23.37 | 0 | -0.30(-1.27%) |
Feb 26, 2009 | 22.73 | 23.85 | 22.73 | 23.67 | 257,384 | +1.94(+8.93%) |
Feb 25, 2009 | 20.80 | 21.90 | 20.62 | 21.73 | 203,363 | +1.27(+6.21%) |
Feb 24, 2009 | 20.51 | 20.64 | 20.08 | 20.46 | 76,328 | +0.67(+3.39%) |
Feb 23, 2009 | 20.50 | 20.57 | 19.56 | 19.79 | 59,819 | -0.47(-2.32%) |
Feb 20, 2009 | 19.67 | 20.42 | 19.50 | 20.26 | 132,049 | +0.02(+0.10%) |
Feb 19, 2009 | 19.98 | 20.63 | 19.28 | 20.24 | 143,396 | +0.35(+1.76%) |
Feb 18, 2009 | 20.64 | 20.72 | 19.60 | 19.89 | 120,440 | -0.65(-3.16%) |
Feb 17, 2009 | 21.93 | 21.97 | 20.50 | 20.54 | 274,904 | -2.02(-8.95%) |
Feb 13, 2009 | 22.94 | 22.95 | 21.89 | 22.56 | 154,225 | -0.75(-3.22%) |
Feb 12, 2009 | 24.05 | 24.10 | 23.10 | 23.31 | 195,645 | -0.44(-1.85%) |
Feb 11, 2009 | 23.60 | 24.70 | 23.30 | 23.75 | 168,042 | +0.53(+2.28%) |
Feb 10, 2009 | 23.95 | 24.24 | 23.01 | 23.22 | 125,645 | -0.04(-0.19%) |
Feb 09, 2009 | 23.60 | 24.05 | 23.07 | 23.26 | 81,788 | +0.23(+1.02%) |
Feb 06, 2009 | 22.68 | 23.71 | 22.55 | 23.03 | 84,216 | -0.30(-1.29%) |
Feb 05, 2009 | 23.09 | 23.64 | 22.51 | 23.33 | 109,452 | +0.90(+4.01%) |
Feb 04, 2009 | 21.77 | 22.75 | 21.60 | 22.43 | 119,996 | +0.83(+3.84%) |
Feb 03, 2009 | 20.83 | 21.75 | 20.75 | 21.60 | 123,402 | +0.07(+0.32%) |
Feb 02, 2009 | 21.81 | 22.43 | 21.28 | 21.53 | 151,396 | -1.89(-8.06%) |
Jan 30, 2009 | 23.81 | 23.93 | 23.10 | 23.42 | 0 | +0.32(+1.39%) |
Jan 29, 2009 | 22.41 | 23.33 | 22.39 | 23.10 | 187,208 | +0.66(+2.96%) |
Jan 28, 2009 | 21.20 | 22.78 | 20.76 | 22.44 | 139,570 | +1.21(+5.68%) |
Jan 27, 2009 | 21.67 | 21.67 | 20.96 | 21.23 | 77,246 | -0.75(-3.41%) |
Jan 26, 2009 | 22.07 | 23.05 | 21.92 | 21.98 | 104,475 | +0.16(+0.73%) |
Jan 23, 2009 | 20.28 | 22.34 | 20.14 | 21.82 | 66,299 | +1.46(+7.17%) |
Jan 22, 2009 | 21.47 | 21.90 | 19.78 | 20.36 | 129,010 | -2.06(-9.19%) |
Jan 21, 2009 | 21.72 | 22.42 | 21.40 | 22.42 | 61,053 | +0.74(+3.41%) |
Jan 20, 2009 | 21.23 | 22.17 | 21.10 | 21.68 | 55,216 | -0.51(-2.30%) |
Jan 16, 2009 | 22.27 | 22.53 | 21.68 | 22.19 | 48,951 | +0.14(+0.63%) |
Jan 15, 2009 | 22.08 | 22.40 | 20.95 | 22.05 | 72,405 | -0.21(-0.95%) |
Jan 14, 2009 | 21.63 | 22.56 | 20.84 | 22.26 | 85,934 | +0.41(+1.89%) |
Jan 13, 2009 | 21.29 | 22.37 | 20.70 | 21.85 | 191,514 | +1.09(+5.24%) |
Jan 12, 2009 | 20.68 | 20.94 | 20.38 | 20.76 | 40,097 | -0.39(-1.84%) |
Jan 09, 2009 | 20.81 | 21.25 | 20.21 | 21.15 | 39,033 | +0.15(+0.73%) |
Jan 08, 2009 | 20.62 | 21.03 | 20.10 | 21.00 | 81,056 | +0.34(+1.63%) |
Jan 07, 2009 | 22.49 | 22.49 | 20.34 | 20.66 | 160,754 | -2.02(-8.92%) |
Jan 06, 2009 | 23.26 | 23.50 | 22.30 | 22.68 | 136,113 | +0.14(+0.63%) |
Jan 05, 2009 | 21.49 | 22.63 | 21.31 | 22.54 | 153,664 | +1.42(+6.72%) |
Jan 02, 2009 | 20.58 | 21.21 | 19.50 | 21.12 | 105,177 | +1.66(+8.52%) |
Jan 01, 2009 | 17.52 | 20.55 | 17.52 | 19.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.52 | 20.55 | 17.52 | 19.46 | 101,817 | +1.57(+8.78%) |
Dec 30, 2008 | 17.31 | 18.07 | 17.09 | 17.89 | 46,864 | +0.44(+2.52%) |
Dec 29, 2008 | 17.92 | 17.92 | 16.75 | 17.45 | 79,240 | +0.69(+4.12%) |
Dec 26, 2008 | 16.14 | 16.97 | 16.10 | 16.76 | 137,331 | -0.21(-1.24%) |
Dec 24, 2008 | 16.97 | 17.40 | 16.40 | 16.97 | 98,810 | -0.30(-1.74%) |
Dec 23, 2008 | 18.10 | 18.10 | 16.50 | 17.27 | 107,252 | -0.72(-4.00%) |
Dec 22, 2008 | 19.23 | 19.28 | 17.76 | 17.99 | 150,165 | -1.51(-7.74%) |
Dec 19, 2008 | 19.55 | 19.75 | 19.01 | 19.50 | 69,155 | -0.03(-0.15%) |
Dec 18, 2008 | 20.87 | 22.49 | 19.23 | 19.53 | 97,807 | -0.99(-4.83%) |
Dec 17, 2008 | 21.70 | 21.92 | 20.35 | 20.52 | 112,514 | -0.23(-1.11%) |
Dec 16, 2008 | 21.18 | 21.73 | 20.30 | 20.75 | 94,691 | -0.10(-0.48%) |
Dec 15, 2008 | 22.93 | 23.07 | 20.57 | 20.85 | 99,737 | -0.84(-3.87%) |
Dec 12, 2008 | 20.00 | 21.73 | 19.75 | 21.69 | 256,184 | +0.47(+2.21%) |
Dec 11, 2008 | 20.58 | 22.16 | 20.11 | 21.22 | 174,493 | +1.72(+8.82%) |
Dec 10, 2008 | 19.98 | 20.12 | 18.18 | 19.50 | 169,695 | +0.57(+3.01%) |
Dec 09, 2008 | 19.13 | 19.32 | 18.75 | 18.93 | 32,194 | -0.22(-1.15%) |
Dec 08, 2008 | 20.31 | 20.31 | 18.75 | 19.15 | 57,670 | +0.73(+3.96%) |
Dec 05, 2008 | 19.39 | 19.39 | 18.02 | 18.42 | 98,386 | -1.03(-5.30%) |
Dec 04, 2008 | 20.52 | 20.72 | 19.30 | 19.45 | 112,307 | -1.38(-6.61%) |
Dec 03, 2008 | 20.72 | 21.28 | 20.25 | 20.83 | 107,940 | -0.31(-1.48%) |
Dec 02, 2008 | 22.48 | 22.96 | 21.02 | 21.14 | 46,725 | -0.88(-4.00%) |
Dec 01, 2008 | 22.79 | 22.79 | 22.02 | 22.02 | 53,604 | -0.88(-3.84%) |
Nov 28, 2008 | 23.99 | 24.51 | 22.67 | 22.90 | 26,143 | -1.06(-4.42%) |
Nov 26, 2008 | 23.05 | 24.00 | 22.25 | 23.96 | 28,694 | +1.75(+7.88%) |
Nov 25, 2008 | 22.97 | 22.97 | 21.90 | 22.21 | 15,109 | -1.00(-4.31%) |
Nov 24, 2008 | 22.05 | 23.65 | 21.33 | 23.21 | 76,546 | +1.28(+5.84%) |
Nov 21, 2008 | 21.26 | 22.21 | 20.82 | 21.93 | 76,735 | +1.52(+7.44%) |
Nov 20, 2008 | 21.79 | 22.18 | 20.41 | 20.41 | 75,874 | -2.19(-9.68%) |
Nov 19, 2008 | 23.55 | 23.70 | 22.43 | 22.60 | 42,039 | -0.70(-3.00%) |
Nov 18, 2008 | 24.00 | 24.26 | 23.04 | 23.30 | 114,987 | -0.65(-2.71%) |
Nov 17, 2008 | 25.19 | 25.91 | 23.95 | 23.95 | 35,368 | -1.24(-4.92%) |
Nov 14, 2008 | 25.46 | 25.86 | 24.90 | 25.19 | 39,360 | -1.75(-6.48%) |
Nov 13, 2008 | 25.39 | 26.94 | 24.70 | 26.94 | 52,415 | +1.70(+6.72%) |
Nov 12, 2008 | 26.00 | 26.08 | 25.24 | 25.24 | 26,649 | -1.26(-4.75%) |
Nov 11, 2008 | 27.00 | 27.09 | 26.18 | 26.50 | 55,775 | -1.26(-4.54%) |
Nov 10, 2008 | 28.99 | 28.99 | 26.80 | 27.76 | 137,903 | +0.26(+0.95%) |
Nov 07, 2008 | 27.93 | 27.94 | 27.35 | 27.50 | 19,180 | -0.01(-0.04%) |
Nov 06, 2008 | 28.60 | 28.69 | 27.19 | 27.51 | 51,198 | -1.80(-6.13%) |
Nov 05, 2008 | 30.77 | 30.93 | 29.00 | 29.31 | 27,310 | -1.69(-5.46%) |
Nov 04, 2008 | 28.90 | 32.00 | 28.90 | 31.00 | 51,321 | +3.11(+11.15%) |
Nov 03, 2008 | 29.15 | 29.26 | 27.83 | 27.89 | 40,086 | -2.68(-8.77%) |
Oct 31, 2008 | 29.20 | 30.68 | 28.47 | 30.57 | 6,850 | +1.21(+4.12%) |
Oct 30, 2008 | 30.30 | 30.36 | 28.95 | 29.36 | 14,950 | -1.74(-5.59%) |
Oct 29, 2008 | 30.19 | 31.44 | 30.19 | 31.10 | 12,474 | +1.73(+5.89%) |
Oct 28, 2008 | 29.37 | 29.82 | 28.25 | 29.37 | 6,004 | +0.47(+1.63%) |
Oct 27, 2008 | 29.00 | 29.36 | 28.90 | 28.90 | 7,230 | -0.83(-2.79%) |
Oct 24, 2008 | 29.44 | 30.00 | 29.37 | 29.73 | 26,223 | -2.24(-7.01%) |
Oct 23, 2008 | 31.34 | 32.15 | 31.34 | 31.97 | 4,104 | +0.73(+2.34%) |
Oct 22, 2008 | 32.29 | 32.29 | 31.03 | 31.24 | 7,033 | -2.04(-6.13%) |
Oct 21, 2008 | 33.50 | 33.73 | 32.85 | 33.28 | 11,885 | -1.68(-4.81%) |
Oct 20, 2008 | 34.57 | 35.14 | 33.31 | 34.96 | 8,725 | +1.27(+3.77%) |
Oct 17, 2008 | 32.96 | 34.83 | 32.93 | 33.69 | 18,012 | +0.06(+0.18%) |
Oct 16, 2008 | 35.14 | 35.14 | 32.50 | 33.63 | 2,813 | -1.91(-5.37%) |
Oct 15, 2008 | 36.80 | 36.80 | 35.54 | 35.54 | 18,019 | -2.66(-6.97%) |
Oct 14, 2008 | 39.49 | 39.77 | 37.84 | 38.20 | 14,680 | -0.83(-2.12%) |
Oct 13, 2008 | 36.53 | 39.03 | 36.53 | 39.03 | 10,341 | +1.75(+4.69%) |
Oct 10, 2008 | 37.49 | 38.77 | 35.41 | 37.28 | 44,686 | -2.37(-5.98%) |
Oct 09, 2008 | 40.82 | 41.38 | 39.65 | 39.65 | 15,233 | -1.35(-3.29%) |
Oct 08, 2008 | 40.40 | 41.35 | 39.51 | 41.00 | 40,394 | -0.31(-0.75%) |
Oct 07, 2008 | 42.50 | 42.58 | 40.72 | 41.31 | 44,215 | -0.60(-1.43%) |
Oct 06, 2008 | 43.42 | 43.96 | 41.56 | 41.91 | 30,219 | -2.64(-5.93%) |
Oct 03, 2008 | 44.44 | 46.20 | 44.44 | 44.55 | 25,010 | -0.83(-1.83%) |
Oct 02, 2008 | 46.98 | 46.98 | 45.00 | 45.38 | 18,356 | -2.39(-5.00%) |