Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 52.72 | 52.98 | 52.28 | 52.33 | 109,033 | -0.36(-0.68%) |
Sep 29, 2009 | 52.91 | 52.91 | 52.12 | 52.69 | 28,267 | +0.12(+0.23%) |
Sep 28, 2009 | 52.12 | 52.92 | 52.12 | 52.57 | 10,466 | +0.36(+0.69%) |
Sep 25, 2009 | 52.37 | 52.37 | 51.54 | 52.21 | 20,787 | -0.24(-0.45%) |
Sep 24, 2009 | 52.53 | 52.56 | 51.24 | 52.45 | 29,398 | +0.47(+0.90%) |
Sep 23, 2009 | 51.26 | 52.21 | 50.77 | 51.98 | 86,998 | +1.74(+3.47%) |
Sep 22, 2009 | 49.70 | 50.49 | 49.70 | 50.23 | 20,998 | +1.44(+2.94%) |
Sep 21, 2009 | 48.38 | 48.80 | 48.27 | 48.80 | 19,973 | +0.26(+0.54%) |
Sep 18, 2009 | 48.03 | 49.06 | 48.03 | 48.54 | 42,690 | +0.25(+0.51%) |
Sep 17, 2009 | 48.77 | 48.78 | 48.15 | 48.29 | 60,520 | +0.19(+0.40%) |
Sep 16, 2009 | 48.40 | 48.42 | 47.80 | 48.10 | 82,217 | +0.49(+1.03%) |
Sep 15, 2009 | 47.80 | 47.95 | 47.22 | 47.61 | 83,428 | +0.38(+0.81%) |
Sep 14, 2009 | 47.58 | 47.91 | 46.79 | 47.22 | 68,349 | -2.66(-5.34%) |
Sep 11, 2009 | 50.13 | 50.53 | 49.60 | 49.89 | 12,404 | -0.57(-1.13%) |
Sep 10, 2009 | 49.82 | 50.46 | 49.22 | 50.46 | 41,795 | -0.69(-1.35%) |
Sep 09, 2009 | 51.09 | 52.08 | 50.76 | 51.15 | 34,003 | +0.42(+0.83%) |
Sep 08, 2009 | 51.04 | 51.75 | 50.53 | 50.72 | 14,790 | -0.31(-0.60%) |
Sep 04, 2009 | 50.68 | 51.03 | 50.47 | 51.03 | 6,722 | +0.77(+1.53%) |
Sep 03, 2009 | 50.36 | 50.36 | 49.38 | 50.26 | 7,845 | +0.94(+1.90%) |
Sep 02, 2009 | 49.30 | 49.83 | 48.98 | 49.33 | 14,692 | -0.78(-1.55%) |
Sep 01, 2009 | 50.49 | 51.25 | 50.07 | 50.10 | 13,490 | -0.32(-0.64%) |
Aug 31, 2009 | 50.06 | 50.68 | 49.44 | 50.43 | 16,880 | -1.21(-2.35%) |
Aug 28, 2009 | 52.00 | 52.34 | 51.64 | 51.64 | 12,088 | +0.18(+0.36%) |
Aug 27, 2009 | 52.60 | 52.60 | 51.26 | 51.45 | 13,260 | -1.68(-3.16%) |
Aug 26, 2009 | 54.28 | 54.28 | 53.14 | 53.14 | 11,698 | -1.00(-1.84%) |
Aug 25, 2009 | 53.83 | 54.13 | 53.67 | 54.13 | 22,218 | +1.61(+3.07%) |
Aug 24, 2009 | 52.41 | 53.14 | 52.10 | 52.52 | 21,326 | +1.92(+3.79%) |
Aug 21, 2009 | 50.54 | 50.73 | 50.30 | 50.60 | 20,444 | +0.15(+0.30%) |
Aug 20, 2009 | 50.43 | 50.49 | 49.78 | 50.45 | 11,836 | +0.38(+0.77%) |
Aug 19, 2009 | 49.71 | 50.30 | 49.22 | 50.06 | 10,449 | +0.31(+0.63%) |
Aug 18, 2009 | 49.89 | 50.49 | 49.06 | 49.75 | 29,661 | +1.25(+2.58%) |
Aug 17, 2009 | 48.38 | 49.46 | 48.38 | 48.50 | 13,557 | -1.24(-2.49%) |
Aug 14, 2009 | 50.46 | 50.46 | 49.65 | 49.73 | 7,191 | -0.20(-0.40%) |
Aug 13, 2009 | 50.69 | 50.69 | 49.61 | 49.93 | 31,677 | +1.44(+2.98%) |
Aug 12, 2009 | 49.08 | 49.56 | 48.46 | 48.49 | 64,240 | -1.73(-3.44%) |
Aug 11, 2009 | 50.10 | 51.18 | 49.72 | 50.22 | 40,971 | -1.00(-1.95%) |
Aug 10, 2009 | 51.26 | 51.82 | 50.69 | 51.22 | 15,556 | -0.91(-1.74%) |
Aug 07, 2009 | 51.60 | 52.33 | 51.29 | 52.12 | 7,371 | +0.56(+1.09%) |
Aug 06, 2009 | 52.02 | 52.02 | 51.07 | 51.56 | 20,836 | +1.24(+2.46%) |
Aug 05, 2009 | 50.01 | 50.60 | 50.00 | 50.33 | 14,225 | -0.44(-0.86%) |
Aug 04, 2009 | 50.95 | 51.26 | 50.40 | 50.76 | 16,643 | -1.22(-2.35%) |
Aug 03, 2009 | 52.33 | 52.55 | 51.61 | 51.98 | 19,907 | +1.51(+2.98%) |
Jul 31, 2009 | 50.03 | 50.76 | 50.01 | 50.48 | 5,365 | +0.32(+0.64%) |
Jul 30, 2009 | 50.71 | 50.97 | 50.00 | 50.16 | 6,443 | -0.07(-0.14%) |
Jul 29, 2009 | 50.79 | 50.91 | 50.23 | 50.23 | 14,111 | -1.47(-2.84%) |
Jul 28, 2009 | 52.83 | 52.83 | 51.49 | 51.69 | 13,469 | -0.48(-0.91%) |
Jul 27, 2009 | 53.00 | 53.34 | 51.91 | 52.17 | 20,761 | +0.49(+0.95%) |
Jul 24, 2009 | 50.68 | 51.70 | 50.41 | 51.68 | 28,290 | +0.48(+0.93%) |
Jul 23, 2009 | 52.02 | 53.50 | 51.06 | 51.20 | 32,500 | +0.90(+1.79%) |
Jul 22, 2009 | 50.11 | 52.31 | 50.11 | 50.30 | 16,905 | -0.45(-0.89%) |
Jul 21, 2009 | 49.91 | 51.22 | 49.91 | 50.76 | 20,279 | +1.43(+2.90%) |
Jul 20, 2009 | 48.81 | 49.44 | 48.32 | 49.33 | 23,935 | -0.35(-0.70%) |
Jul 17, 2009 | 49.60 | 49.89 | 49.27 | 49.67 | 7,631 | -0.23(-0.46%) |
Jul 16, 2009 | 49.17 | 49.91 | 49.05 | 49.90 | 12,918 | +0.74(+1.50%) |
Jul 15, 2009 | 48.01 | 49.93 | 48.01 | 49.17 | 35,589 | +2.24(+4.78%) |
Jul 14, 2009 | 46.48 | 47.24 | 46.48 | 46.92 | 2,944 | -0.25(-0.54%) |
Jul 13, 2009 | 46.96 | 47.28 | 46.46 | 47.18 | 10,297 | +1.40(+3.05%) |
Jul 10, 2009 | 45.39 | 46.30 | 45.38 | 45.78 | 10,965 | +0.28(+0.61%) |
Jul 09, 2009 | 45.88 | 46.13 | 44.92 | 45.50 | 18,352 | -0.03(-0.07%) |
Jul 08, 2009 | 44.99 | 45.53 | 44.27 | 45.53 | 24,999 | +1.14(+2.56%) |
Jul 07, 2009 | 44.50 | 45.26 | 44.23 | 44.40 | 16,607 | -0.51(-1.13%) |
Jul 06, 2009 | 45.16 | 45.47 | 44.88 | 44.90 | 2,818 | -0.68(-1.48%) |
Jul 02, 2009 | 46.84 | 46.84 | 45.58 | 45.58 | 9,384 | -1.28(-2.72%) |
Jul 01, 2009 | 47.22 | 47.60 | 46.86 | 46.86 | 8,334 | -0.64(-1.34%) |
Jun 30, 2009 | 45.69 | 47.55 | 44.54 | 47.49 | 79,976 | +0.62(+1.33%) |
Jun 29, 2009 | 46.26 | 47.22 | 46.26 | 46.87 | 12,480 | +0.58(+1.26%) |
Jun 26, 2009 | 46.13 | 46.73 | 46.13 | 46.29 | 8,169 | -0.77(-1.63%) |
Jun 25, 2009 | 46.84 | 47.44 | 46.07 | 47.05 | 11,534 | +0.93(+2.01%) |
Jun 24, 2009 | 45.76 | 46.78 | 45.76 | 46.13 | 25,151 | +1.21(+2.68%) |
Jun 23, 2009 | 45.60 | 45.61 | 43.91 | 44.92 | 33,626 | +0.00(+0.00%) |
Jun 22, 2009 | 46.00 | 46.03 | 44.80 | 44.92 | 5,606 | -0.71(-1.55%) |
Jun 19, 2009 | 46.07 | 46.07 | 45.53 | 45.63 | 4,585 | -0.12(-0.25%) |
Jun 18, 2009 | 46.07 | 46.07 | 45.61 | 45.74 | 6,235 | +0.83(+1.84%) |
Jun 17, 2009 | 45.15 | 45.15 | 44.23 | 44.91 | 19,473 | -0.32(-0.71%) |
Jun 16, 2009 | 45.19 | 45.69 | 44.54 | 45.23 | 18,802 | +1.22(+2.77%) |
Jun 15, 2009 | 44.54 | 44.68 | 43.58 | 44.01 | 20,433 | -2.29(-4.94%) |
Jun 12, 2009 | 46.46 | 46.55 | 45.96 | 46.30 | 4,313 | -0.27(-0.58%) |
Jun 11, 2009 | 46.26 | 46.84 | 45.90 | 46.57 | 6,290 | +0.05(+0.10%) |
Jun 10, 2009 | 48.07 | 48.07 | 46.02 | 46.53 | 7,240 | -0.64(-1.37%) |
Jun 09, 2009 | 46.84 | 47.17 | 46.53 | 47.17 | 7,843 | +0.76(+1.64%) |
Jun 08, 2009 | 46.26 | 46.41 | 45.65 | 46.41 | 10,691 | -0.77(-1.63%) |
Jun 05, 2009 | 47.99 | 47.99 | 46.72 | 47.18 | 25,354 | -0.35(-0.74%) |
Jun 04, 2009 | 46.92 | 47.53 | 46.08 | 47.53 | 23,541 | +1.48(+3.22%) |
Jun 03, 2009 | 46.53 | 46.65 | 45.87 | 46.05 | 11,914 | -1.44(-3.04%) |
Jun 02, 2009 | 47.16 | 48.21 | 46.57 | 47.49 | 19,770 | +0.31(+0.67%) |
Jun 01, 2009 | 47.22 | 47.22 | 46.23 | 47.18 | 16,082 | +1.02(+2.21%) |
May 29, 2009 | 46.84 | 47.38 | 46.11 | 46.16 | 27,440 | +0.13(+0.28%) |
May 28, 2009 | 46.08 | 46.56 | 45.97 | 46.03 | 27,059 | -0.05(-0.12%) |
May 27, 2009 | 45.73 | 46.71 | 45.73 | 46.08 | 16,778 | +1.04(+2.32%) |
May 26, 2009 | 45.30 | 45.70 | 44.54 | 45.04 | 58,887 | -0.81(-1.76%) |
May 22, 2009 | 44.97 | 46.55 | 44.82 | 45.84 | 8,868 | +0.54(+1.19%) |
May 21, 2009 | 45.40 | 45.57 | 45.04 | 45.30 | 13,834 | -0.43(-0.94%) |
May 20, 2009 | 45.92 | 47.21 | 45.70 | 45.73 | 34,610 | +2.35(+5.42%) |
May 19, 2009 | 43.00 | 44.11 | 42.69 | 43.38 | 34,693 | +0.77(+1.80%) |
May 18, 2009 | 43.19 | 43.27 | 42.32 | 42.62 | 13,890 | +0.92(+2.21%) |
May 15, 2009 | 41.46 | 42.48 | 41.46 | 41.70 | 27,534 | +0.60(+1.46%) |
May 14, 2009 | 40.47 | 41.50 | 40.47 | 41.10 | 8,686 | +1.09(+2.73%) |
May 13, 2009 | 40.31 | 40.31 | 39.62 | 40.01 | 12,461 | -0.80(-1.96%) |
May 12, 2009 | 40.41 | 41.29 | 40.12 | 40.80 | 14,723 | +0.28(+0.70%) |
May 11, 2009 | 40.56 | 41.46 | 39.64 | 40.52 | 25,619 | -2.28(-5.33%) |
May 08, 2009 | 41.54 | 42.82 | 41.54 | 42.80 | 17,147 | +0.95(+2.28%) |
May 07, 2009 | 42.31 | 42.42 | 40.80 | 41.85 | 24,978 | -0.15(-0.37%) |
May 06, 2009 | 42.23 | 42.42 | 41.35 | 42.00 | 24,642 | +1.23(+3.01%) |
May 05, 2009 | 40.70 | 41.01 | 40.47 | 40.77 | 13,803 | +0.92(+2.31%) |
May 04, 2009 | 39.98 | 40.20 | 39.35 | 39.85 | 45,181 | +1.23(+3.18%) |
May 01, 2009 | 37.93 | 38.62 | 37.69 | 38.62 | 30,402 | +0.85(+2.26%) |
Apr 30, 2009 | 38.22 | 38.30 | 37.77 | 37.77 | 49,358 | +0.48(+1.30%) |
Apr 29, 2009 | 37.46 | 37.68 | 37.05 | 37.29 | 11,164 | +0.38(+1.04%) |
Apr 28, 2009 | 36.67 | 37.36 | 36.67 | 36.90 | 7,098 | +0.20(+0.54%) |
Apr 27, 2009 | 36.83 | 37.56 | 36.70 | 36.70 | 17,730 | -0.19(-0.52%) |
Apr 24, 2009 | 37.00 | 37.51 | 36.52 | 36.90 | 22,002 | +0.68(+1.89%) |
Apr 23, 2009 | 36.67 | 36.67 | 35.59 | 36.21 | 22,148 | +0.42(+1.18%) |
Apr 22, 2009 | 36.01 | 36.26 | 35.39 | 35.79 | 18,231 | +0.26(+0.73%) |
Apr 21, 2009 | 34.39 | 35.77 | 33.33 | 35.53 | 35,550 | +0.42(+1.20%) |
Apr 20, 2009 | 35.31 | 35.51 | 34.55 | 35.11 | 26,294 | -1.84(-4.97%) |
Apr 17, 2009 | 36.68 | 37.57 | 36.68 | 36.94 | 18,863 | -0.45(-1.21%) |
Apr 16, 2009 | 36.93 | 37.40 | 36.63 | 37.40 | 26,232 | -0.33(-0.88%) |
Apr 15, 2009 | 37.05 | 37.90 | 37.05 | 37.73 | 15,931 | +0.25(+0.66%) |
Apr 14, 2009 | 36.59 | 37.53 | 36.57 | 37.48 | 19,375 | +0.35(+0.95%) |
Apr 13, 2009 | 36.86 | 37.55 | 36.69 | 37.13 | 28,333 | -1.11(-2.91%) |
Apr 09, 2009 | 37.80 | 38.32 | 37.54 | 38.24 | 17,514 | +0.49(+1.30%) |
Apr 08, 2009 | 37.45 | 37.93 | 36.95 | 37.75 | 12,102 | +0.40(+1.07%) |
Apr 07, 2009 | 36.86 | 37.93 | 36.60 | 37.35 | 19,056 | +0.40(+1.08%) |
Apr 06, 2009 | 37.43 | 37.78 | 36.53 | 36.95 | 25,633 | -0.41(-1.11%) |
Apr 03, 2009 | 38.01 | 38.01 | 36.93 | 37.36 | 9,397 | -0.46(-1.22%) |
Apr 02, 2009 | 36.97 | 37.99 | 36.72 | 37.83 | 31,854 | +1.09(+2.97%) |
Apr 01, 2009 | 36.47 | 37.66 | 36.17 | 36.73 | 22,450 | -0.30(-0.81%) |
Mar 31, 2009 | 36.87 | 37.20 | 35.90 | 37.03 | 30,518 | -0.02(-0.06%) |
Mar 30, 2009 | 37.27 | 37.33 | 36.07 | 37.06 | 20,671 | -1.28(-3.34%) |
Mar 26, 2009 | 37.98 | 38.61 | 37.53 | 38.34 | 26,068 | +1.42(+3.85%) |
Mar 25, 2009 | 36.57 | 37.89 | 36.57 | 36.92 | 43,579 | +0.77(+2.12%) |
Mar 24, 2009 | 35.71 | 36.51 | 35.65 | 36.15 | 30,707 | +0.15(+0.41%) |
Mar 23, 2009 | 36.66 | 37.03 | 35.71 | 36.01 | 48,061 | +0.64(+1.82%) |
Mar 20, 2009 | 35.63 | 35.80 | 35.36 | 35.36 | 14,135 | -0.26(-0.73%) |
Mar 19, 2009 | 36.05 | 36.26 | 35.32 | 35.62 | 8,696 | +0.22(+0.63%) |
Mar 18, 2009 | 35.38 | 36.20 | 34.94 | 35.40 | 20,891 | -0.15(-0.43%) |
Mar 17, 2009 | 35.08 | 35.58 | 34.86 | 35.55 | 28,175 | +0.54(+1.54%) |
Mar 16, 2009 | 34.95 | 35.71 | 34.55 | 35.01 | 79,090 | -0.31(-0.87%) |
Mar 13, 2009 | 35.40 | 35.70 | 35.08 | 35.32 | 8,513 | -0.31(-0.88%) |
Mar 12, 2009 | 34.05 | 35.97 | 34.05 | 35.64 | 12,921 | +2.33(+7.01%) |
Mar 11, 2009 | 33.91 | 33.99 | 32.83 | 33.30 | 15,425 | -0.57(-1.68%) |
Mar 10, 2009 | 33.04 | 34.06 | 33.04 | 33.87 | 10,421 | +0.85(+2.58%) |
Mar 09, 2009 | 33.22 | 33.74 | 33.01 | 33.02 | 34,183 | +1.61(+5.13%) |
Mar 06, 2009 | 31.19 | 31.91 | 31.03 | 31.41 | 15,317 | +0.31(+0.99%) |
Mar 05, 2009 | 32.15 | 33.59 | 30.99 | 31.10 | 12,714 | -2.20(-6.60%) |
Mar 04, 2009 | 32.65 | 33.40 | 32.45 | 33.29 | 11,624 | +2.01(+6.43%) |
Mar 02, 2009 | 31.91 | 31.91 | 30.84 | 31.28 | 12,763 | -1.83(-5.52%) |
Feb 27, 2009 | 33.01 | 33.48 | 32.96 | 33.11 | 7,424 | -0.36(-1.08%) |
Feb 26, 2009 | 33.21 | 33.79 | 33.03 | 33.47 | 12,890 | +1.30(+4.03%) |
Feb 25, 2009 | 32.06 | 32.56 | 31.79 | 32.17 | 10,204 | -0.12(-0.36%) |
Feb 24, 2009 | 31.64 | 32.31 | 31.64 | 32.29 | 11,199 | +1.01(+3.24%) |
Feb 23, 2009 | 31.39 | 31.87 | 31.18 | 31.28 | 13,934 | -0.88(-2.72%) |
Feb 20, 2009 | 31.69 | 32.31 | 31.38 | 32.15 | 10,595 | -0.24(-0.73%) |
Feb 19, 2009 | 32.42 | 33.16 | 32.33 | 32.39 | 10,550 | +0.12(+0.36%) |
Feb 18, 2009 | 31.94 | 32.52 | 31.94 | 32.27 | 9,961 | +0.39(+1.23%) |
Feb 17, 2009 | 32.11 | 32.63 | 31.50 | 31.88 | 24,749 | -0.66(-2.03%) |
Feb 13, 2009 | 32.43 | 33.48 | 32.25 | 32.54 | 31,807 | +0.33(+1.03%) |
Feb 12, 2009 | 31.91 | 33.10 | 31.88 | 32.21 | 13,960 | -0.84(-2.56%) |
Feb 11, 2009 | 33.26 | 33.58 | 32.59 | 33.06 | 16,564 | +0.46(+1.41%) |
Feb 10, 2009 | 33.44 | 33.88 | 32.60 | 32.60 | 7,544 | -1.19(-3.52%) |
Feb 09, 2009 | 33.40 | 33.79 | 33.23 | 33.79 | 14,272 | -0.84(-2.44%) |
Feb 06, 2009 | 34.55 | 34.68 | 33.94 | 34.63 | 26,022 | +0.35(+1.01%) |
Feb 05, 2009 | 33.40 | 34.81 | 33.40 | 34.29 | 16,915 | +0.65(+1.94%) |
Feb 04, 2009 | 33.85 | 34.36 | 33.42 | 33.63 | 12,420 | -0.61(-1.79%) |
Feb 03, 2009 | 33.80 | 34.50 | 33.46 | 34.25 | 22,467 | +1.11(+3.34%) |
Feb 02, 2009 | 33.59 | 34.01 | 32.65 | 33.14 | 34,647 | -1.07(-3.14%) |
Jan 30, 2009 | 35.24 | 35.24 | 34.17 | 34.22 | 7,457 | -0.66(-1.89%) |
Jan 29, 2009 | 35.21 | 35.32 | 34.59 | 34.88 | 14,953 | -1.21(-3.36%) |
Jan 28, 2009 | 36.08 | 36.21 | 35.86 | 36.09 | 31,867 | +1.29(+3.71%) |
Jan 27, 2009 | 34.42 | 35.20 | 34.42 | 34.80 | 5,698 | +0.37(+1.07%) |
Jan 26, 2009 | 34.31 | 34.62 | 33.63 | 34.43 | 11,323 | +0.12(+0.36%) |
Jan 23, 2009 | 33.15 | 34.45 | 33.02 | 34.31 | 6,656 | +0.12(+0.34%) |
Jan 22, 2009 | 35.31 | 35.31 | 34.12 | 34.19 | 12,525 | -1.60(-4.48%) |
Jan 21, 2009 | 35.15 | 36.63 | 34.44 | 35.80 | 18,168 | +0.22(+0.60%) |
Jan 20, 2009 | 36.55 | 36.55 | 35.46 | 35.58 | 15,218 | -2.22(-5.87%) |
Jan 16, 2009 | 37.32 | 37.80 | 36.94 | 37.80 | 11,460 | +0.46(+1.23%) |
Jan 15, 2009 | 37.01 | 38.22 | 36.56 | 37.34 | 32,241 | +1.64(+4.58%) |
Jan 14, 2009 | 36.59 | 36.59 | 35.51 | 35.71 | 18,711 | -0.68(-1.86%) |
Jan 13, 2009 | 36.47 | 36.82 | 35.94 | 36.38 | 22,079 | +0.31(+0.85%) |
Jan 12, 2009 | 35.70 | 36.42 | 35.14 | 36.07 | 51,501 | +1.26(+3.62%) |
Jan 09, 2009 | 34.79 | 35.40 | 34.63 | 34.82 | 6,673 | -0.50(-1.41%) |
Jan 08, 2009 | 35.17 | 35.62 | 34.84 | 35.31 | 7,403 | -0.02(-0.04%) |
Jan 07, 2009 | 35.71 | 35.85 | 35.11 | 35.33 | 15,853 | -0.52(-1.46%) |
Jan 06, 2009 | 36.74 | 37.24 | 35.71 | 35.85 | 19,677 | -0.01(-0.02%) |
Jan 05, 2009 | 35.88 | 36.42 | 35.38 | 35.86 | 22,173 | -0.79(-2.16%) |
Jan 02, 2009 | 35.69 | 36.65 | 35.58 | 36.65 | 17,318 | +0.96(+2.69%) |
Dec 31, 2008 | 35.13 | 35.69 | 34.93 | 35.69 | 10,823 | +0.56(+1.60%) |
Dec 30, 2008 | 34.33 | 35.13 | 33.66 | 35.13 | 37,355 | +1.79(+5.37%) |
Dec 29, 2008 | 33.31 | 33.80 | 32.96 | 33.34 | 47,495 | -1.01(-2.95%) |
Dec 26, 2008 | 34.12 | 34.35 | 33.76 | 34.35 | 10,288 | +0.98(+2.94%) |
Dec 24, 2008 | 33.47 | 33.62 | 32.80 | 33.37 | 7,710 | -0.53(-1.56%) |
Dec 23, 2008 | 34.09 | 34.09 | 33.51 | 33.90 | 8,580 | +1.26(+3.86%) |
Dec 22, 2008 | 33.76 | 33.76 | 32.36 | 32.64 | 14,882 | -1.64(-4.79%) |
Dec 19, 2008 | 35.13 | 35.82 | 34.29 | 34.29 | 15,036 | -0.61(-1.76%) |
Dec 18, 2008 | 35.72 | 35.85 | 34.64 | 34.90 | 10,612 | +0.35(+1.02%) |
Dec 17, 2008 | 34.26 | 35.08 | 34.05 | 34.55 | 17,500 | +0.57(+1.67%) |
Dec 16, 2008 | 32.93 | 34.09 | 32.92 | 33.98 | 11,318 | +1.57(+4.83%) |
Dec 15, 2008 | 33.30 | 33.30 | 32.05 | 32.41 | 9,021 | -0.52(-1.59%) |
Dec 12, 2008 | 31.48 | 32.96 | 31.37 | 32.93 | 18,685 | +1.61(+5.15%) |
Dec 11, 2008 | 33.25 | 33.87 | 31.32 | 31.32 | 33,121 | -2.70(-7.92%) |
Dec 10, 2008 | 33.21 | 34.29 | 32.71 | 34.02 | 18,237 | +2.03(+6.34%) |
Dec 09, 2008 | 31.67 | 32.48 | 31.07 | 31.99 | 38,949 | -0.68(-2.09%) |
Dec 08, 2008 | 31.03 | 33.50 | 31.03 | 32.67 | 55,249 | +3.41(+11.65%) |
Dec 05, 2008 | 28.12 | 29.26 | 27.34 | 29.26 | 19,722 | +1.15(+4.10%) |
Dec 04, 2008 | 27.87 | 29.09 | 27.77 | 28.11 | 22,548 | -1.01(-3.45%) |
Dec 03, 2008 | 28.95 | 29.39 | 27.95 | 29.12 | 46,524 | +0.33(+1.15%) |
Dec 02, 2008 | 28.22 | 29.29 | 27.67 | 28.79 | 54,611 | +0.95(+3.42%) |
Dec 01, 2008 | 27.93 | 29.09 | 27.62 | 27.84 | 33,357 | -0.75(-2.63%) |
Nov 28, 2008 | 28.10 | 28.72 | 27.74 | 28.59 | 36,960 | -1.65(-5.46%) |
Nov 26, 2008 | 28.40 | 30.48 | 27.84 | 30.24 | 26,146 | -0.76(-2.45%) |
Nov 25, 2008 | 31.50 | 32.76 | 29.95 | 31.00 | 64,039 | -2.27(-6.83%) |
Nov 24, 2008 | 31.71 | 33.60 | 30.97 | 33.27 | 18,125 | +1.04(+3.24%) |
Nov 21, 2008 | 31.48 | 32.37 | 30.71 | 32.23 | 21,290 | +1.57(+5.11%) |
Nov 20, 2008 | 32.14 | 32.51 | 30.34 | 30.66 | 48,212 | -1.68(-5.20%) |
Nov 19, 2008 | 32.39 | 33.46 | 32.29 | 32.34 | 22,143 | -0.09(-0.28%) |
Nov 18, 2008 | 31.28 | 33.16 | 31.28 | 32.43 | 36,101 | +1.61(+5.23%) |
Nov 17, 2008 | 31.78 | 31.78 | 30.12 | 30.82 | 24,422 | -2.79(-8.31%) |
Nov 14, 2008 | 32.94 | 34.17 | 32.84 | 33.62 | 12,512 | +0.02(+0.05%) |
Nov 13, 2008 | 33.28 | 33.98 | 32.42 | 33.60 | 28,385 | -0.10(-0.30%) |
Nov 12, 2008 | 35.28 | 35.62 | 33.66 | 33.70 | 19,295 | -3.06(-8.33%) |
Nov 11, 2008 | 36.64 | 37.26 | 35.92 | 36.77 | 26,684 | +0.78(+2.16%) |
Nov 10, 2008 | 36.79 | 37.07 | 35.16 | 35.99 | 23,136 | +0.41(+1.14%) |
Nov 07, 2008 | 34.48 | 35.87 | 34.48 | 35.58 | 11,722 | +1.23(+3.58%) |
Nov 06, 2008 | 34.96 | 35.60 | 33.79 | 34.35 | 34,775 | -1.35(-3.78%) |
Nov 05, 2008 | 36.09 | 37.15 | 35.71 | 35.71 | 37,647 | -1.00(-2.72%) |
Nov 04, 2008 | 36.46 | 37.26 | 35.98 | 36.70 | 22,079 | +1.43(+4.05%) |
Nov 03, 2008 | 35.64 | 36.23 | 34.78 | 35.28 | 53,643 | -1.97(-5.30%) |
Oct 31, 2008 | 35.70 | 38.00 | 35.70 | 37.25 | 18,965 | +0.78(+2.13%) |
Oct 30, 2008 | 36.67 | 36.79 | 36.24 | 36.47 | 31,802 | -0.51(-1.37%) |
Oct 29, 2008 | 36.87 | 37.39 | 35.34 | 36.98 | 24,909 | +0.51(+1.41%) |
Oct 28, 2008 | 37.36 | 37.36 | 34.85 | 36.47 | 73,271 | +0.85(+2.39%) |
Oct 27, 2008 | 34.82 | 36.21 | 34.68 | 35.61 | 37,261 | -0.48(-1.32%) |
Oct 24, 2008 | 35.44 | 36.24 | 35.41 | 36.09 | 30,268 | -0.87(-2.35%) |
Oct 23, 2008 | 35.71 | 37.03 | 35.50 | 36.96 | 37,098 | +2.40(+6.96%) |
Oct 22, 2008 | 34.57 | 35.31 | 33.79 | 34.55 | 86,608 | -0.18(-0.51%) |
Oct 21, 2008 | 34.72 | 35.11 | 33.95 | 34.73 | 57,977 | -0.10(-0.29%) |
Oct 20, 2008 | 34.78 | 35.79 | 33.61 | 34.83 | 35,556 | +0.29(+0.84%) |
Oct 17, 2008 | 34.55 | 34.55 | 33.29 | 34.54 | 51,928 | -0.23(-0.66%) |
Oct 16, 2008 | 33.73 | 35.64 | 32.69 | 34.77 | 23,806 | +2.33(+7.17%) |
Oct 15, 2008 | 34.42 | 34.71 | 32.44 | 32.44 | 24,484 | -2.88(-8.15%) |
Oct 14, 2008 | 36.60 | 36.60 | 34.39 | 35.32 | 35,467 | -0.76(-2.11%) |
Oct 13, 2008 | 33.96 | 36.45 | 33.96 | 36.08 | 23,716 | +2.31(+6.84%) |
Oct 10, 2008 | 34.90 | 35.94 | 32.47 | 33.77 | 62,997 | -1.64(-4.64%) |
Oct 09, 2008 | 35.72 | 36.15 | 35.32 | 35.41 | 23,918 | -0.17(-0.47%) |
Oct 08, 2008 | 35.09 | 36.60 | 31.48 | 35.58 | 45,035 | -0.89(-2.44%) |
Oct 07, 2008 | 37.24 | 38.32 | 36.47 | 36.47 | 35,571 | -1.46(-3.85%) |
Oct 06, 2008 | 38.80 | 38.94 | 36.86 | 37.93 | 83,575 | -1.74(-4.39%) |
Oct 03, 2008 | 39.37 | 40.47 | 39.37 | 39.68 | 23,130 | +0.05(+0.14%) |
Oct 02, 2008 | 39.94 | 40.31 | 39.21 | 39.62 | 36,454 | -0.15(-0.39%) |