Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 50.98 | 51.41 | 49.74 | 50.05 | 786,553 | -0.56(-1.11%) |
Sep 29, 2009 | 51.40 | 51.86 | 50.47 | 50.61 | 518,178 | -0.04(-0.07%) |
Sep 28, 2009 | 50.69 | 51.44 | 50.25 | 50.64 | 644,541 | -0.04(-0.09%) |
Sep 25, 2009 | 50.80 | 51.47 | 50.22 | 50.69 | 519,401 | -0.35(-0.68%) |
Sep 24, 2009 | 52.26 | 52.66 | 50.23 | 51.03 | 828,757 | -0.95(-1.83%) |
Sep 23, 2009 | 53.92 | 54.39 | 51.94 | 51.98 | 911,420 | -2.14(-3.95%) |
Sep 22, 2009 | 53.37 | 54.31 | 53.14 | 54.12 | 679,963 | +1.14(+2.16%) |
Sep 21, 2009 | 52.49 | 53.32 | 52.29 | 52.98 | 1,042,775 | -0.05(-0.09%) |
Sep 18, 2009 | 52.40 | 54.01 | 52.15 | 53.03 | 1,751,464 | +0.85(+1.63%) |
Sep 17, 2009 | 52.10 | 53.59 | 51.42 | 52.18 | 856,624 | +2.19(+4.39%) |
Sep 16, 2009 | 49.10 | 52.25 | 49.10 | 49.98 | 2,102,162 | +1.15(+2.36%) |
Sep 15, 2009 | 47.72 | 48.84 | 47.23 | 48.83 | 1,130,558 | +0.94(+1.96%) |
Sep 14, 2009 | 46.78 | 47.98 | 46.60 | 47.90 | 726,621 | +0.80(+1.70%) |
Sep 11, 2009 | 47.73 | 47.73 | 46.66 | 47.10 | 542,776 | -0.36(-0.77%) |
Sep 10, 2009 | 47.23 | 47.53 | 46.44 | 47.46 | 680,862 | +0.05(+0.11%) |
Sep 09, 2009 | 46.57 | 47.48 | 46.15 | 47.41 | 1,196,706 | +0.77(+1.66%) |
Sep 08, 2009 | 45.90 | 46.67 | 45.55 | 46.64 | 650,038 | +1.28(+2.81%) |
Sep 04, 2009 | 44.37 | 45.44 | 43.90 | 45.36 | 1,052,807 | +0.80(+1.79%) |
Sep 03, 2009 | 44.34 | 44.57 | 43.71 | 44.56 | 974,995 | +0.47(+1.07%) |
Sep 02, 2009 | 45.00 | 45.12 | 43.73 | 44.09 | 1,280,923 | -1.36(-2.99%) |
Sep 01, 2009 | 46.71 | 47.12 | 45.32 | 45.45 | 1,253,230 | -1.47(-3.14%) |
Aug 31, 2009 | 46.35 | 47.07 | 46.03 | 46.92 | 884,876 | +0.31(+0.66%) |
Aug 28, 2009 | 47.08 | 47.23 | 46.10 | 46.61 | 761,968 | -0.28(-0.60%) |
Aug 27, 2009 | 46.48 | 47.07 | 45.80 | 46.90 | 885,714 | +0.41(+0.89%) |
Aug 26, 2009 | 46.56 | 46.84 | 46.05 | 46.48 | 908,206 | -0.11(-0.23%) |
Aug 25, 2009 | 46.71 | 47.29 | 46.29 | 46.59 | 1,138,749 | +0.32(+0.69%) |
Aug 24, 2009 | 46.25 | 46.96 | 46.08 | 46.27 | 1,190,555 | +0.06(+0.14%) |
Aug 21, 2009 | 46.05 | 47.50 | 45.81 | 46.20 | 963,896 | +0.62(+1.37%) |
Aug 20, 2009 | 44.76 | 45.88 | 44.55 | 45.58 | 1,251,216 | +0.85(+1.90%) |
Aug 19, 2009 | 44.34 | 44.93 | 44.03 | 44.73 | 829,414 | -0.23(-0.50%) |
Aug 18, 2009 | 44.34 | 45.39 | 44.10 | 44.96 | 1,183,792 | +0.38(+0.86%) |
Aug 17, 2009 | 44.78 | 45.03 | 43.88 | 44.57 | 1,689,935 | -1.41(-3.06%) |
Aug 14, 2009 | 45.64 | 46.08 | 44.84 | 45.98 | 662,222 | -0.22(-0.48%) |
Aug 13, 2009 | 46.04 | 46.85 | 45.59 | 46.20 | 547,632 | +0.20(+0.42%) |
Aug 12, 2009 | 45.63 | 46.85 | 45.63 | 46.01 | 931,382 | +0.03(+0.05%) |
Aug 11, 2009 | 45.53 | 46.30 | 44.74 | 45.98 | 1,711,583 | -0.01(-0.03%) |
Aug 10, 2009 | 47.24 | 47.32 | 45.83 | 46.00 | 1,961,758 | -1.27(-2.69%) |
Aug 07, 2009 | 45.87 | 47.54 | 45.37 | 47.27 | 2,638,706 | +1.65(+3.63%) |
Aug 06, 2009 | 46.35 | 49.47 | 45.16 | 45.61 | 4,631,693 | +0.08(+0.17%) |
Aug 05, 2009 | 44.11 | 45.81 | 43.98 | 45.54 | 2,024,204 | +1.30(+2.94%) |
Aug 04, 2009 | 41.02 | 44.49 | 40.67 | 44.24 | 2,461,890 | +3.04(+7.39%) |
Aug 03, 2009 | 41.49 | 41.72 | 40.63 | 41.19 | 999,078 | +0.31(+0.75%) |
Jul 31, 2009 | 41.50 | 41.50 | 40.46 | 40.88 | 1,293,965 | -0.86(-2.06%) |
Jul 30, 2009 | 41.08 | 42.60 | 41.08 | 41.74 | 1,212,461 | +0.99(+2.42%) |
Jul 29, 2009 | 41.07 | 41.14 | 40.35 | 40.76 | 1,164,127 | -0.54(-1.31%) |
Jul 28, 2009 | 40.76 | 41.49 | 40.68 | 41.30 | 1,428,450 | +0.46(+1.12%) |
Jul 27, 2009 | 39.85 | 41.20 | 39.58 | 40.84 | 1,061,656 | +0.97(+2.45%) |
Jul 24, 2009 | 38.44 | 40.01 | 37.94 | 39.86 | 2,467 | +1.03(+2.66%) |
Jul 23, 2009 | 37.67 | 39.18 | 37.45 | 38.83 | 1,399,033 | +1.03(+2.71%) |
Jul 22, 2009 | 37.82 | 38.29 | 37.41 | 37.81 | 590,555 | -0.19(-0.50%) |
Jul 21, 2009 | 38.42 | 38.46 | 37.36 | 38.00 | 997,503 | -0.72(-1.85%) |
Jul 20, 2009 | 37.89 | 38.80 | 37.89 | 38.71 | 1,138,536 | +1.18(+3.13%) |
Jul 17, 2009 | 38.31 | 38.65 | 37.22 | 37.54 | 979,204 | -1.03(-2.67%) |
Jul 16, 2009 | 37.87 | 38.64 | 37.43 | 38.57 | 1,262,407 | +0.22(+0.57%) |
Jul 15, 2009 | 37.83 | 38.59 | 37.04 | 38.35 | 1,221,382 | +1.01(+2.69%) |
Jul 14, 2009 | 37.08 | 37.70 | 36.46 | 37.34 | 603,614 | +0.03(+0.08%) |
Jul 13, 2009 | 36.27 | 37.41 | 35.96 | 37.31 | 1,235,375 | +1.43(+4.00%) |
Jul 10, 2009 | 36.03 | 37.05 | 35.19 | 35.88 | 1,060,039 | -0.50(-1.38%) |
Jul 09, 2009 | 37.30 | 37.39 | 35.95 | 36.38 | 1,420,395 | -0.53(-1.43%) |
Jul 08, 2009 | 37.35 | 37.61 | 36.26 | 36.91 | 2,080,002 | -0.75(-2.00%) |
Jul 07, 2009 | 39.20 | 39.24 | 37.58 | 37.66 | 878,940 | -1.59(-4.05%) |
Jul 06, 2009 | 37.29 | 39.28 | 37.27 | 39.25 | 1,058,251 | +2.02(+5.42%) |
Jul 02, 2009 | 38.91 | 39.21 | 37.24 | 37.24 | 1,110,570 | -2.15(-5.46%) |
Jul 01, 2009 | 39.05 | 39.84 | 39.05 | 39.39 | 644,260 | +0.25(+0.64%) |
Jun 30, 2009 | 39.24 | 39.54 | 38.77 | 39.14 | 1,162,585 | +0.08(+0.19%) |
Jun 29, 2009 | 38.99 | 39.30 | 38.18 | 39.06 | 758,106 | +0.33(+0.84%) |
Jun 26, 2009 | 38.93 | 39.20 | 38.13 | 38.73 | 1,338,428 | -0.69(-1.74%) |
Jun 25, 2009 | 39.00 | 39.47 | 38.92 | 39.42 | 1,214,455 | -0.60(-1.51%) |
Jun 24, 2009 | 39.75 | 40.28 | 39.42 | 40.02 | 1,067,576 | +0.58(+1.47%) |
Jun 23, 2009 | 38.59 | 40.34 | 38.47 | 39.44 | 1,871,870 | +0.75(+1.95%) |
Jun 22, 2009 | 39.32 | 39.78 | 38.66 | 38.69 | 1,147,932 | -1.17(-2.93%) |
Jun 19, 2009 | 40.32 | 40.41 | 39.18 | 39.86 | 1,038,273 | -0.33(-0.81%) |
Jun 18, 2009 | 39.78 | 40.41 | 39.31 | 40.19 | 918,235 | +0.71(+1.80%) |
Jun 17, 2009 | 39.61 | 40.37 | 38.99 | 39.47 | 1,089,464 | -0.19(-0.48%) |
Jun 16, 2009 | 40.28 | 40.63 | 39.07 | 39.66 | 837,468 | -0.14(-0.35%) |
Jun 15, 2009 | 40.70 | 40.80 | 39.61 | 39.80 | 1,592,950 | -1.65(-3.97%) |
Jun 12, 2009 | 40.17 | 41.46 | 39.97 | 41.45 | 1,226,538 | +1.31(+3.27%) |
Jun 11, 2009 | 41.88 | 42.30 | 39.97 | 40.13 | 1,459,526 | -1.46(-3.51%) |
Jun 10, 2009 | 42.45 | 42.51 | 40.84 | 41.59 | 1,461,945 | -0.47(-1.11%) |
Jun 09, 2009 | 42.58 | 42.58 | 41.52 | 42.06 | 1,262,704 | -0.16(-0.37%) |
Jun 08, 2009 | 42.39 | 42.92 | 41.95 | 42.22 | 1,154,901 | -0.58(-1.37%) |
Jun 05, 2009 | 43.80 | 43.80 | 42.29 | 42.80 | 1,187,485 | -0.50(-1.16%) |
Jun 04, 2009 | 43.54 | 44.13 | 42.74 | 43.30 | 2,002,858 | -0.23(-0.53%) |
Jun 03, 2009 | 42.65 | 43.69 | 42.31 | 43.54 | 1,069,172 | +0.70(+1.63%) |
Jun 02, 2009 | 43.38 | 43.68 | 42.08 | 42.84 | 1,329,819 | -0.70(-1.60%) |
Jun 01, 2009 | 43.50 | 45.18 | 42.51 | 43.54 | 2,016,886 | +0.72(+1.67%) |
May 29, 2009 | 41.62 | 42.82 | 41.13 | 42.82 | 1,664,503 | +1.24(+2.98%) |
May 28, 2009 | 41.29 | 41.89 | 40.30 | 41.58 | 1,500,803 | +0.86(+2.12%) |
May 27, 2009 | 41.88 | 42.22 | 40.33 | 40.72 | 1,897,718 | -1.16(-2.76%) |
May 26, 2009 | 39.12 | 42.12 | 38.81 | 41.88 | 1,825,912 | +2.71(+6.92%) |
May 22, 2009 | 40.21 | 40.53 | 39.00 | 39.17 | 960,789 | -0.80(-2.01%) |
May 21, 2009 | 39.10 | 40.55 | 38.90 | 39.97 | 1,160,433 | +0.42(+1.07%) |
May 20, 2009 | 40.72 | 41.36 | 39.41 | 39.55 | 1,571,707 | -0.50(-1.26%) |
May 19, 2009 | 39.95 | 41.19 | 39.41 | 40.05 | 1,638,180 | -1.38(-3.32%) |
May 18, 2009 | 40.02 | 41.70 | 39.54 | 41.43 | 2,379,206 | +2.16(+5.51%) |
May 15, 2009 | 39.88 | 40.14 | 38.66 | 39.27 | 1,681,923 | -0.79(-1.98%) |
May 14, 2009 | 39.30 | 40.50 | 38.41 | 40.06 | 1,807,391 | +1.04(+2.66%) |
May 13, 2009 | 40.12 | 40.23 | 38.71 | 39.02 | 2,137,461 | -2.04(-4.98%) |
May 12, 2009 | 41.10 | 41.90 | 39.65 | 41.07 | 1,828,008 | +0.18(+0.45%) |
May 11, 2009 | 41.42 | 42.12 | 40.40 | 40.88 | 2,249,341 | -1.67(-3.92%) |
May 08, 2009 | 41.32 | 42.81 | 40.39 | 42.55 | 3,309,625 | +2.13(+5.26%) |
May 07, 2009 | 43.51 | 43.51 | 39.93 | 40.42 | 2,842,612 | -2.13(-5.00%) |
May 06, 2009 | 40.76 | 42.85 | 40.14 | 42.55 | 2,725,752 | +2.57(+6.42%) |
May 05, 2009 | 40.78 | 41.41 | 39.03 | 39.98 | 2,144,081 | -1.58(-3.81%) |
May 04, 2009 | 40.02 | 41.85 | 38.59 | 41.57 | 2,929,423 | +2.64(+6.79%) |
May 01, 2009 | 39.75 | 40.26 | 38.18 | 38.93 | 2,709,292 | -1.00(-2.50%) |
Apr 30, 2009 | 41.78 | 42.61 | 39.59 | 39.93 | 2,926,700 | -2.22(-5.27%) |
Apr 29, 2009 | 40.78 | 42.53 | 39.69 | 42.15 | 2,541,207 | +2.27(+5.69%) |
Apr 28, 2009 | 38.95 | 41.28 | 38.95 | 39.88 | 2,053,054 | +0.17(+0.43%) |
Apr 27, 2009 | 41.47 | 42.03 | 38.83 | 39.71 | 2,227,386 | -2.87(-6.75%) |
Apr 24, 2009 | 40.66 | 44.02 | 39.93 | 42.58 | 2,379,088 | +1.92(+4.73%) |
Apr 23, 2009 | 39.75 | 41.22 | 38.36 | 40.66 | 2,177,339 | +1.07(+2.70%) |
Apr 22, 2009 | 39.33 | 41.58 | 39.03 | 39.59 | 2,921,329 | -1.10(-2.70%) |
Apr 21, 2009 | 37.83 | 40.72 | 37.42 | 40.69 | 3,400,730 | +2.40(+6.26%) |
Apr 20, 2009 | 41.44 | 41.44 | 38.18 | 38.29 | 2,555,954 | -3.86(-9.16%) |
Apr 17, 2009 | 41.93 | 42.92 | 40.61 | 42.15 | 3,132,801 | -0.16(-0.37%) |
Apr 16, 2009 | 41.29 | 44.08 | 39.74 | 42.31 | 2,827,215 | +1.10(+2.67%) |
Apr 15, 2009 | 37.22 | 41.44 | 37.22 | 41.21 | 3,009,550 | +2.34(+6.02%) |
Apr 14, 2009 | 42.12 | 42.76 | 38.72 | 38.87 | 2,736,233 | -3.98(-9.29%) |
Apr 13, 2009 | 42.71 | 44.96 | 42.46 | 42.85 | 2,376,495 | -1.17(-2.66%) |
Apr 09, 2009 | 41.26 | 44.02 | 40.57 | 44.02 | 3,202,228 | +3.97(+9.92%) |
Apr 08, 2009 | 39.85 | 40.85 | 38.99 | 40.05 | 1,371,891 | +0.64(+1.61%) |
Apr 07, 2009 | 41.92 | 42.64 | 39.27 | 39.41 | 2,022,127 | -3.65(-8.47%) |
Apr 06, 2009 | 42.31 | 43.94 | 40.85 | 43.06 | 2,168,733 | -0.03(-0.07%) |
Apr 03, 2009 | 39.63 | 43.20 | 39.12 | 43.09 | 2,118,465 | +2.88(+7.16%) |
Apr 02, 2009 | 39.30 | 40.68 | 37.17 | 40.21 | 2,675,502 | +3.43(+9.34%) |
Apr 01, 2009 | 34.85 | 37.15 | 34.85 | 36.78 | 2,415,957 | +0.72(+1.99%) |
Mar 31, 2009 | 35.06 | 36.58 | 34.68 | 36.06 | 2,165,142 | +1.57(+4.54%) |
Mar 30, 2009 | 34.98 | 35.78 | 34.31 | 34.49 | 1,880,898 | -4.02(-10.43%) |
Mar 26, 2009 | 38.36 | 38.98 | 37.12 | 38.51 | 1,882,267 | +0.16(+0.43%) |
Mar 25, 2009 | 38.51 | 39.32 | 35.67 | 38.35 | 1,586,084 | +0.46(+1.21%) |
Mar 24, 2009 | 39.17 | 40.82 | 37.85 | 37.89 | 2,254,955 | -2.93(-7.18%) |
Mar 23, 2009 | 37.47 | 40.87 | 37.29 | 40.82 | 2,563,832 | +5.26(+14.80%) |
Mar 20, 2009 | 38.62 | 39.05 | 35.39 | 35.56 | 3,256,599 | -4.13(-10.40%) |
Mar 19, 2009 | 42.26 | 42.38 | 38.42 | 39.68 | 2,157,750 | -2.16(-5.17%) |
Mar 18, 2009 | 39.91 | 41.85 | 38.91 | 41.85 | 2,606,590 | +0.24(+0.57%) |
Mar 17, 2009 | 38.39 | 41.95 | 38.05 | 41.61 | 1,941,210 | +3.22(+8.39%) |
Mar 16, 2009 | 41.56 | 41.76 | 38.32 | 38.39 | 1,590,310 | -2.97(-7.18%) |
Mar 13, 2009 | 41.17 | 41.95 | 40.19 | 41.35 | 0 | -0.57(-1.36%) |
Mar 12, 2009 | 39.56 | 42.52 | 38.72 | 41.93 | 2,017,913 | +2.21(+5.56%) |
Mar 11, 2009 | 39.82 | 40.92 | 38.32 | 39.72 | 3,474,583 | +0.10(+0.25%) |
Mar 10, 2009 | 35.85 | 39.76 | 35.61 | 39.62 | 2,954,540 | +4.20(+11.86%) |
Mar 09, 2009 | 34.10 | 35.68 | 34.02 | 35.42 | 1,803,037 | +0.71(+2.05%) |
Mar 06, 2009 | 35.08 | 35.16 | 32.44 | 34.71 | 0 | +0.49(+1.43%) |
Mar 05, 2009 | 34.85 | 34.92 | 33.29 | 34.22 | 1,922,616 | -1.31(-3.68%) |
Mar 04, 2009 | 34.54 | 36.51 | 33.61 | 35.53 | 2,077,992 | +3.60(+11.29%) |
Mar 02, 2009 | 33.45 | 34.14 | 31.47 | 31.92 | 2,178,952 | -2.29(-6.69%) |
Feb 27, 2009 | 33.65 | 35.14 | 33.42 | 34.21 | 0 | +0.28(+0.83%) |
Feb 26, 2009 | 36.01 | 36.18 | 33.85 | 33.93 | 1,937,349 | -1.35(-3.82%) |
Feb 25, 2009 | 34.78 | 36.63 | 33.81 | 35.27 | 3,047,474 | -0.13(-0.36%) |
Feb 24, 2009 | 33.34 | 35.49 | 32.78 | 35.40 | 2,278,927 | +2.04(+6.11%) |
Feb 23, 2009 | 34.83 | 35.00 | 33.17 | 33.36 | 2,528,114 | -1.33(-3.84%) |
Feb 20, 2009 | 31.09 | 34.87 | 30.93 | 34.70 | 0 | +2.53(+7.86%) |
Feb 19, 2009 | 33.41 | 34.05 | 31.98 | 32.17 | 2,182,673 | -1.01(-3.03%) |
Feb 18, 2009 | 33.08 | 33.73 | 31.93 | 33.17 | 2,029,505 | +0.37(+1.13%) |
Feb 17, 2009 | 33.94 | 33.95 | 32.73 | 32.80 | 2,384,643 | -1.53(-4.47%) |
Feb 13, 2009 | 35.54 | 36.30 | 34.33 | 34.34 | 0 | -1.55(-4.31%) |
Feb 12, 2009 | 35.78 | 36.31 | 33.97 | 35.88 | 1,718,551 | -1.16(-3.12%) |
Feb 11, 2009 | 36.71 | 37.43 | 35.22 | 37.04 | 2,321,518 | +0.64(+1.76%) |
Feb 10, 2009 | 37.91 | 38.87 | 35.91 | 36.40 | 3,067,979 | -2.26(-5.84%) |
Feb 09, 2009 | 36.76 | 38.74 | 36.08 | 38.66 | 2,068,683 | +1.57(+4.22%) |
Feb 06, 2009 | 36.34 | 37.52 | 35.68 | 37.09 | 0 | +1.79(+5.06%) |
Feb 05, 2009 | 37.02 | 37.54 | 34.45 | 35.31 | 3,686,454 | -3.52(-9.07%) |
Feb 04, 2009 | 39.90 | 40.99 | 38.26 | 38.83 | 1,978,804 | -0.84(-2.12%) |
Feb 03, 2009 | 41.25 | 41.25 | 39.46 | 39.67 | 1,571,057 | -1.50(-3.65%) |
Feb 02, 2009 | 40.60 | 41.29 | 39.14 | 41.17 | 1,784,354 | -0.36(-0.88%) |
Jan 30, 2009 | 43.86 | 44.30 | 40.88 | 41.54 | 0 | -1.73(-4.00%) |
Jan 29, 2009 | 44.27 | 44.93 | 42.95 | 43.27 | 1,806,454 | -1.94(-4.30%) |
Jan 28, 2009 | 44.03 | 45.53 | 43.21 | 45.21 | 1,988,087 | +2.35(+5.49%) |
Jan 27, 2009 | 42.21 | 43.24 | 41.43 | 42.86 | 906,525 | +0.97(+2.31%) |
Jan 26, 2009 | 42.74 | 42.76 | 40.91 | 41.89 | 1,434,822 | -0.25(-0.58%) |
Jan 23, 2009 | 40.90 | 42.77 | 39.69 | 42.13 | 2,102,745 | +0.94(+2.29%) |
Jan 22, 2009 | 42.11 | 43.42 | 40.40 | 41.19 | 1,878,625 | -2.79(-6.35%) |
Jan 21, 2009 | 42.21 | 44.02 | 40.02 | 43.98 | 1,717,779 | +2.65(+6.42%) |
Jan 20, 2009 | 43.56 | 44.07 | 41.12 | 41.33 | 2,020,395 | -3.42(-7.64%) |
Jan 16, 2009 | 43.88 | 44.96 | 42.14 | 44.75 | 0 | +2.02(+4.72%) |
Jan 15, 2009 | 39.97 | 44.10 | 39.59 | 42.73 | 2,068,990 | +2.43(+6.04%) |
Jan 14, 2009 | 40.29 | 40.85 | 39.38 | 40.30 | 2,069,322 | -1.01(-2.45%) |
Jan 13, 2009 | 39.83 | 42.05 | 39.46 | 41.31 | 1,308,744 | +1.62(+4.09%) |
Jan 12, 2009 | 42.61 | 42.69 | 39.40 | 39.69 | 1,897,379 | -3.27(-7.61%) |
Jan 09, 2009 | 45.90 | 45.90 | 42.90 | 42.96 | 1,370,630 | -2.67(-5.86%) |
Jan 08, 2009 | 46.66 | 47.19 | 44.96 | 45.63 | 1,415,537 | -1.38(-2.93%) |
Jan 07, 2009 | 47.17 | 48.36 | 46.66 | 47.01 | 1,192,486 | -0.96(-2.01%) |
Jan 06, 2009 | 47.78 | 48.14 | 46.24 | 47.97 | 1,767,826 | +0.92(+1.95%) |
Jan 05, 2009 | 46.79 | 47.67 | 46.37 | 47.05 | 1,644,702 | -0.10(-0.21%) |
Jan 02, 2009 | 48.91 | 48.91 | 46.81 | 47.15 | 0 | -1.11(-2.31%) |
Jan 01, 2009 | 46.59 | 49.15 | 46.15 | 48.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 46.59 | 49.15 | 46.15 | 48.27 | 1,338,388 | +1.80(+3.87%) |
Dec 30, 2008 | 44.15 | 46.53 | 44.15 | 46.47 | 1,069,824 | +1.57(+3.50%) |
Dec 29, 2008 | 47.17 | 47.20 | 44.02 | 44.90 | 1,174,964 | -2.55(-5.37%) |
Dec 26, 2008 | 47.23 | 47.77 | 45.91 | 47.44 | 0 | +0.26(+0.56%) |
Dec 24, 2008 | 46.81 | 47.27 | 46.22 | 47.18 | 333,133 | +0.38(+0.82%) |
Dec 23, 2008 | 48.68 | 49.56 | 46.27 | 46.79 | 1,242,661 | -1.01(-2.12%) |
Dec 22, 2008 | 49.68 | 49.68 | 46.34 | 47.81 | 1,502,126 | -2.06(-4.12%) |
Dec 19, 2008 | 49.03 | 50.02 | 47.62 | 49.86 | 1,421,704 | +1.72(+3.58%) |
Dec 18, 2008 | 51.84 | 52.17 | 47.71 | 48.14 | 1,756,653 | -3.30(-6.41%) |
Dec 17, 2008 | 50.64 | 53.56 | 49.29 | 51.44 | 1,457,353 | +0.18(+0.36%) |
Dec 16, 2008 | 47.62 | 51.68 | 46.32 | 51.25 | 1,986,551 | +4.55(+9.73%) |
Dec 15, 2008 | 49.81 | 50.25 | 45.03 | 46.71 | 1,326,397 | -3.74(-7.41%) |
Dec 12, 2008 | 45.78 | 50.69 | 45.50 | 50.44 | 0 | +4.94(+10.86%) |
Dec 11, 2008 | 50.83 | 51.12 | 44.84 | 45.50 | 2,262,493 | -6.46(-12.44%) |
Dec 10, 2008 | 50.31 | 52.36 | 49.15 | 51.96 | 1,387,396 | +2.28(+4.60%) |
Dec 09, 2008 | 52.40 | 53.96 | 48.02 | 49.68 | 2,022,264 | -4.46(-8.24%) |
Dec 08, 2008 | 55.23 | 55.81 | 52.61 | 54.14 | 2,281,998 | +0.31(+0.58%) |
Dec 05, 2008 | 49.59 | 54.52 | 48.74 | 53.83 | 0 | +3.43(+6.80%) |
Dec 04, 2008 | 50.92 | 54.16 | 48.40 | 50.40 | 1,797,409 | -1.67(-3.20%) |
Dec 03, 2008 | 48.56 | 52.49 | 46.44 | 52.06 | 1,844,915 | +3.14(+6.43%) |
Dec 02, 2008 | 44.72 | 49.86 | 44.70 | 48.92 | 2,239,925 | +5.26(+12.04%) |
Dec 01, 2008 | 51.75 | 51.90 | 43.66 | 43.66 | 1,847,015 | -10.72(-19.71%) |
Nov 28, 2008 | 54.20 | 55.26 | 52.55 | 54.38 | 675,565 | +0.03(+0.06%) |
Nov 26, 2008 | 51.88 | 55.37 | 50.37 | 54.35 | 1,993,298 | +1.52(+2.87%) |
Nov 25, 2008 | 50.31 | 54.55 | 49.12 | 52.83 | 3,580,730 | +3.72(+7.57%) |
Nov 24, 2008 | 44.65 | 50.34 | 44.30 | 49.12 | 2,548,536 | +5.08(+11.54%) |
Nov 21, 2008 | 42.96 | 45.57 | 39.36 | 44.03 | 2,610,482 | +2.05(+4.88%) |
Nov 20, 2008 | 39.52 | 47.97 | 38.22 | 41.98 | 5,097,709 | +1.77(+4.39%) |
Nov 19, 2008 | 43.47 | 44.00 | 39.62 | 40.22 | 2,904,799 | -3.82(-8.67%) |
Nov 18, 2008 | 43.52 | 45.28 | 40.92 | 44.03 | 3,209,351 | +0.52(+1.20%) |
Nov 17, 2008 | 45.71 | 47.15 | 43.42 | 43.51 | 1,584,080 | -2.38(-5.18%) |
Nov 14, 2008 | 49.00 | 50.56 | 45.30 | 45.89 | 0 | -5.70(-11.04%) |
Nov 13, 2008 | 47.43 | 51.59 | 44.65 | 51.59 | 1,755,759 | +4.84(+10.36%) |
Nov 12, 2008 | 47.66 | 49.86 | 46.27 | 46.74 | 1,791,798 | -2.02(-4.14%) |
Nov 11, 2008 | 49.37 | 49.87 | 47.34 | 48.76 | 1,382,670 | -1.41(-2.81%) |
Nov 10, 2008 | 53.93 | 54.23 | 49.52 | 50.17 | 1,299,863 | -2.37(-4.51%) |
Nov 07, 2008 | 49.44 | 52.84 | 47.17 | 52.54 | 0 | +3.31(+6.73%) |
Nov 06, 2008 | 49.21 | 50.78 | 47.40 | 49.23 | 1,832,491 | -0.58(-1.16%) |
Nov 05, 2008 | 54.12 | 54.24 | 49.49 | 49.81 | 1,878,662 | -5.28(-9.58%) |
Nov 04, 2008 | 54.89 | 56.08 | 54.43 | 55.08 | 1,617,335 | +0.01(+0.01%) |
Nov 03, 2008 | 58.94 | 59.74 | 54.47 | 55.08 | 1,917,310 | -6.11(-9.99%) |
Oct 31, 2008 | 57.27 | 61.38 | 56.16 | 61.19 | 0 | +3.43(+5.93%) |
Oct 30, 2008 | 60.94 | 61.37 | 54.98 | 57.76 | 1,840,864 | -1.98(-3.32%) |
Oct 29, 2008 | 60.11 | 63.18 | 58.11 | 59.74 | 1,255,331 | -0.95(-1.56%) |
Oct 28, 2008 | 54.90 | 61.23 | 51.98 | 60.69 | 1,694,346 | +7.53(+14.17%) |
Oct 27, 2008 | 53.73 | 55.40 | 52.56 | 53.16 | 1,471,667 | -0.86(-1.59%) |
Oct 24, 2008 | 53.47 | 56.70 | 52.12 | 54.02 | 0 | -2.05(-3.66%) |
Oct 23, 2008 | 55.10 | 57.47 | 49.74 | 56.07 | 1,716,759 | +1.35(+2.47%) |
Oct 22, 2008 | 56.50 | 58.03 | 52.38 | 54.72 | 1,838,936 | -3.24(-5.59%) |
Oct 21, 2008 | 58.17 | 59.88 | 57.73 | 57.96 | 887,369 | -1.52(-2.56%) |
Oct 20, 2008 | 57.86 | 59.59 | 55.32 | 59.48 | 985,304 | +2.07(+3.60%) |
Oct 17, 2008 | 57.85 | 59.48 | 53.45 | 57.41 | 0 | +1.09(+1.94%) |
Oct 16, 2008 | 55.66 | 57.99 | 53.45 | 56.32 | 3,512,825 | +1.50(+2.73%) |
Oct 15, 2008 | 61.69 | 63.45 | 53.81 | 54.82 | 1,868,919 | -8.95(-14.03%) |
Oct 14, 2008 | 70.75 | 71.28 | 60.81 | 63.77 | 1,462,001 | -6.98(-9.87%) |
Oct 13, 2008 | 67.23 | 70.75 | 63.55 | 70.75 | 1,367,890 | +5.99(+9.24%) |
Oct 10, 2008 | 59.18 | 65.42 | 57.28 | 64.76 | 0 | +3.76(+6.16%) |
Oct 09, 2008 | 66.59 | 66.83 | 60.93 | 61.00 | 1,963,887 | -4.83(-7.34%) |
Oct 08, 2008 | 65.27 | 68.33 | 64.93 | 65.83 | 1,481,965 | -0.20(-0.30%) |
Oct 07, 2008 | 66.60 | 68.16 | 64.14 | 66.03 | 1,953,540 | -0.47(-0.71%) |
Oct 06, 2008 | 69.40 | 69.52 | 65.57 | 66.50 | 1,165,294 | -4.24(-6.00%) |
Oct 03, 2008 | 72.16 | 73.07 | 69.84 | 70.75 | 0 | -0.06(-0.09%) |
Oct 02, 2008 | 72.65 | 72.84 | 70.13 | 70.81 | 877,458 | -2.36(-3.22%) |