Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 37.70 | 37.91 | 36.91 | 37.60 | 1,013,955 | -0.10(-0.27%) |
Sep 29, 2009 | 37.75 | 38.00 | 37.23 | 37.70 | 964,901 | -0.25(-0.67%) |
Sep 28, 2009 | 37.34 | 38.17 | 37.34 | 37.95 | 863,399 | +0.74(+2.00%) |
Sep 25, 2009 | 36.95 | 37.47 | 36.69 | 37.21 | 1,056,468 | +0.01(+0.03%) |
Sep 24, 2009 | 38.32 | 38.32 | 36.91 | 37.20 | 1,152,344 | -1.11(-2.90%) |
Sep 23, 2009 | 37.77 | 39.42 | 37.45 | 38.31 | 3,030,520 | +0.75(+2.00%) |
Sep 22, 2009 | 37.74 | 37.74 | 37.33 | 37.56 | 1,610,626 | +0.02(+0.05%) |
Sep 21, 2009 | 36.51 | 37.68 | 36.31 | 37.54 | 1,556,890 | +0.97(+2.65%) |
Sep 18, 2009 | 36.62 | 36.86 | 36.30 | 36.57 | 1,652,326 | +0.20(+0.55%) |
Sep 17, 2009 | 36.43 | 36.61 | 36.03 | 36.37 | 1,177,425 | +0.21(+0.58%) |
Sep 16, 2009 | 36.37 | 36.66 | 36.00 | 36.16 | 718,436 | -0.30(-0.82%) |
Sep 15, 2009 | 36.18 | 36.48 | 35.93 | 36.46 | 979,288 | +0.14(+0.39%) |
Sep 14, 2009 | 36.42 | 36.56 | 36.16 | 36.32 | 849,866 | -0.15(-0.41%) |
Sep 11, 2009 | 36.64 | 36.75 | 36.08 | 36.47 | 857,109 | -0.15(-0.41%) |
Sep 10, 2009 | 35.75 | 36.74 | 35.64 | 36.62 | 995,895 | +0.78(+2.18%) |
Sep 09, 2009 | 35.42 | 36.12 | 35.19 | 35.84 | 1,220,865 | +0.41(+1.16%) |
Sep 08, 2009 | 35.18 | 35.72 | 35.01 | 35.43 | 1,318,294 | +0.44(+1.26%) |
Sep 04, 2009 | 34.57 | 35.06 | 34.26 | 34.99 | 1,013,874 | +0.39(+1.13%) |
Sep 03, 2009 | 33.82 | 35.45 | 33.44 | 34.60 | 2,805,224 | +0.90(+2.67%) |
Sep 02, 2009 | 33.64 | 33.95 | 33.47 | 33.70 | 1,154,497 | -0.07(-0.21%) |
Sep 01, 2009 | 34.80 | 35.24 | 33.75 | 33.77 | 1,034,591 | -0.96(-2.76%) |
Aug 31, 2009 | 34.90 | 35.20 | 34.45 | 34.73 | 982,414 | -0.31(-0.88%) |
Aug 28, 2009 | 35.49 | 35.70 | 34.85 | 35.04 | 858,694 | +0.02(+0.06%) |
Aug 27, 2009 | 35.02 | 35.15 | 34.53 | 35.02 | 795,582 | -0.22(-0.62%) |
Aug 26, 2009 | 34.87 | 35.50 | 34.72 | 35.24 | 718,071 | +0.02(+0.06%) |
Aug 25, 2009 | 35.48 | 35.56 | 34.85 | 35.22 | 881,661 | -0.07(-0.20%) |
Aug 24, 2009 | 35.32 | 35.47 | 35.00 | 35.29 | 991,557 | +0.06(+0.17%) |
Aug 21, 2009 | 34.67 | 35.37 | 34.38 | 35.23 | 1,607,657 | +0.70(+2.03%) |
Aug 20, 2009 | 34.48 | 34.66 | 34.09 | 34.53 | 1,356,395 | +0.27(+0.79%) |
Aug 19, 2009 | 33.43 | 34.56 | 33.36 | 34.26 | 2,235,985 | +0.39(+1.15%) |
Aug 18, 2009 | 32.49 | 33.93 | 32.45 | 33.87 | 1,647,241 | +1.52(+4.70%) |
Aug 17, 2009 | 32.39 | 32.80 | 32.14 | 32.35 | 1,139,359 | -1.03(-3.09%) |
Aug 14, 2009 | 34.17 | 34.17 | 33.00 | 33.38 | 1,475,918 | -0.81(-2.37%) |
Aug 13, 2009 | 35.71 | 37.24 | 33.87 | 34.19 | 6,376,615 | +3.70(+12.14%) |
Aug 12, 2009 | 29.54 | 30.57 | 29.38 | 30.49 | 2,126,893 | +1.00(+3.39%) |
Aug 11, 2009 | 31.81 | 31.81 | 29.49 | 29.49 | 2,338,361 | -2.51(-7.84%) |
Aug 10, 2009 | 31.32 | 32.01 | 31.25 | 32.00 | 928,945 | +0.64(+2.04%) |
Aug 07, 2009 | 31.05 | 31.37 | 30.90 | 31.36 | 731,029 | +0.58(+1.89%) |
Aug 06, 2009 | 30.91 | 31.06 | 30.47 | 30.78 | 833,717 | -0.04(-0.13%) |
Aug 05, 2009 | 31.57 | 31.77 | 30.71 | 30.82 | 747,987 | -0.56(-1.78%) |
Aug 04, 2009 | 30.83 | 31.38 | 30.75 | 31.38 | 1,026,039 | +0.53(+1.72%) |
Aug 03, 2009 | 31.50 | 31.75 | 30.81 | 30.85 | 1,071,535 | -0.46(-1.47%) |
Jul 31, 2009 | 31.63 | 31.79 | 31.29 | 31.31 | 767,064 | -0.35(-1.11%) |
Jul 30, 2009 | 31.93 | 32.19 | 31.57 | 31.66 | 521,532 | +0.05(+0.16%) |
Jul 29, 2009 | 31.56 | 31.68 | 31.13 | 31.61 | 451,876 | -0.06(-0.19%) |
Jul 28, 2009 | 31.23 | 31.79 | 31.15 | 31.67 | 617,182 | +0.24(+0.76%) |
Jul 27, 2009 | 31.43 | 31.51 | 30.96 | 31.43 | 573,280 | -0.02(-0.06%) |
Jul 24, 2009 | 31.32 | 31.50 | 30.97 | 31.45 | 288 | -0.11(-0.35%) |
Jul 23, 2009 | 30.95 | 31.91 | 30.85 | 31.56 | 928,513 | +0.50(+1.61%) |
Jul 22, 2009 | 30.82 | 31.22 | 30.68 | 31.06 | 707,611 | -0.04(-0.13%) |
Jul 21, 2009 | 30.74 | 31.11 | 30.32 | 31.10 | 1,221,568 | +0.63(+2.07%) |
Jul 20, 2009 | 30.20 | 30.51 | 30.11 | 30.47 | 583,295 | +0.38(+1.26%) |
Jul 17, 2009 | 29.82 | 30.68 | 29.65 | 30.09 | 693,455 | +0.07(+0.23%) |
Jul 16, 2009 | 29.60 | 30.14 | 29.04 | 30.02 | 1,039,917 | +0.47(+1.59%) |
Jul 15, 2009 | 28.75 | 29.60 | 28.54 | 29.55 | 1,237,958 | +0.97(+3.39%) |
Jul 14, 2009 | 27.74 | 28.58 | 27.72 | 28.58 | 1,462,565 | +0.81(+2.92%) |
Jul 13, 2009 | 27.02 | 27.86 | 26.95 | 27.77 | 1,620,503 | +0.18(+0.65%) |
Jul 10, 2009 | 27.57 | 27.69 | 27.11 | 27.59 | 1,059,799 | -0.04(-0.14%) |
Jul 09, 2009 | 27.71 | 27.90 | 27.45 | 27.63 | 1,061,368 | +0.09(+0.33%) |
Jul 08, 2009 | 27.50 | 27.92 | 27.05 | 27.54 | 966,376 | +0.03(+0.11%) |
Jul 07, 2009 | 28.22 | 28.43 | 27.42 | 27.51 | 975,082 | -0.77(-2.72%) |
Jul 06, 2009 | 28.55 | 28.63 | 28.00 | 28.28 | 852,209 | -0.31(-1.08%) |
Jul 02, 2009 | 29.09 | 29.21 | 28.55 | 28.59 | 870,876 | -0.66(-2.26%) |
Jul 01, 2009 | 28.75 | 29.50 | 28.59 | 29.25 | 1,240,840 | +0.89(+3.14%) |
Jun 30, 2009 | 28.54 | 28.75 | 28.27 | 28.36 | 1,212,375 | -0.16(-0.56%) |
Jun 29, 2009 | 28.38 | 28.67 | 28.11 | 28.52 | 1,020,033 | +0.17(+0.60%) |
Jun 26, 2009 | 28.28 | 28.60 | 27.98 | 28.35 | 1,268,321 | -0.01(-0.04%) |
Jun 25, 2009 | 28.06 | 28.43 | 27.95 | 28.36 | 1,178,777 | +0.41(+1.47%) |
Jun 24, 2009 | 27.99 | 28.37 | 27.75 | 27.95 | 801,735 | +0.10(+0.36%) |
Jun 23, 2009 | 28.04 | 28.23 | 27.60 | 27.85 | 1,302,018 | -0.10(-0.36%) |
Jun 22, 2009 | 28.51 | 28.67 | 27.90 | 27.95 | 1,234,933 | -0.86(-2.99%) |
Jun 19, 2009 | 29.31 | 29.34 | 28.26 | 28.81 | 2,139,160 | -0.21(-0.72%) |
Jun 18, 2009 | 28.75 | 29.43 | 28.75 | 29.02 | 916,299 | -0.25(-0.85%) |
Jun 17, 2009 | 29.09 | 29.54 | 28.98 | 29.27 | 945,612 | +0.22(+0.76%) |
Jun 16, 2009 | 29.62 | 29.66 | 28.88 | 29.05 | 1,058,860 | -0.34(-1.16%) |
Jun 15, 2009 | 30.13 | 30.13 | 28.67 | 29.39 | 1,538,164 | -0.88(-2.91%) |
Jun 12, 2009 | 29.90 | 30.29 | 29.51 | 30.27 | 1,031,537 | +0.32(+1.07%) |
Jun 11, 2009 | 29.86 | 30.44 | 29.85 | 29.95 | 1,236,059 | +0.15(+0.50%) |
Jun 10, 2009 | 30.46 | 30.59 | 29.55 | 29.80 | 1,337,398 | -0.54(-1.78%) |
Jun 09, 2009 | 30.68 | 30.91 | 30.12 | 30.34 | 1,428,734 | -0.18(-0.59%) |
Jun 08, 2009 | 30.49 | 30.80 | 30.37 | 30.52 | 1,173,441 | -0.46(-1.48%) |
Jun 05, 2009 | 31.67 | 31.67 | 30.72 | 30.98 | 889,564 | +0.02(+0.06%) |
Jun 04, 2009 | 30.44 | 31.03 | 30.44 | 30.96 | 1,593,623 | +0.62(+2.04%) |
Jun 03, 2009 | 30.97 | 31.50 | 30.29 | 30.34 | 1,578,072 | -0.66(-2.13%) |
Jun 02, 2009 | 30.88 | 31.41 | 30.83 | 31.00 | 1,992,954 | -0.16(-0.51%) |
Jun 01, 2009 | 31.36 | 32.00 | 31.07 | 31.16 | 2,061,148 | +0.08(+0.26%) |
May 29, 2009 | 31.01 | 31.34 | 30.54 | 31.08 | 1,308,602 | +0.08(+0.26%) |
May 28, 2009 | 31.01 | 31.47 | 30.47 | 31.00 | 1,240,777 | +0.21(+0.68%) |
May 27, 2009 | 31.55 | 31.82 | 30.77 | 30.79 | 1,227,660 | -0.81(-2.56%) |
May 26, 2009 | 30.03 | 31.77 | 30.03 | 31.60 | 1,494,444 | +1.37(+4.53%) |
May 22, 2009 | 30.36 | 30.54 | 30.05 | 30.23 | 698,562 | -0.14(-0.46%) |
May 21, 2009 | 30.24 | 30.56 | 30.00 | 30.37 | 1,236,176 | -0.30(-0.98%) |
May 20, 2009 | 31.21 | 31.34 | 30.57 | 30.67 | 2,266,795 | -0.38(-1.22%) |
May 19, 2009 | 30.36 | 31.34 | 30.36 | 31.05 | 1,704,999 | +0.78(+2.58%) |
May 18, 2009 | 29.62 | 30.40 | 29.51 | 30.27 | 1,723,822 | +0.59(+1.99%) |
May 15, 2009 | 29.19 | 30.27 | 29.04 | 29.68 | 1,669,587 | +0.51(+1.75%) |
May 14, 2009 | 28.73 | 29.30 | 28.59 | 29.17 | 1,781,698 | +0.32(+1.11%) |
May 13, 2009 | 28.79 | 29.17 | 28.62 | 28.85 | 1,715,245 | -0.42(-1.43%) |
May 12, 2009 | 28.68 | 29.49 | 28.32 | 29.27 | 2,476,216 | +0.66(+2.31%) |
May 11, 2009 | 28.10 | 29.07 | 27.81 | 28.61 | 2,024,188 | -0.27(-0.93%) |
May 08, 2009 | 28.75 | 29.05 | 28.34 | 28.88 | 2,542,616 | +0.30(+1.05%) |
May 07, 2009 | 29.75 | 30.10 | 28.42 | 28.58 | 2,719,230 | -1.02(-3.45%) |
May 06, 2009 | 30.72 | 31.72 | 28.96 | 29.60 | 5,306,205 | -2.58(-8.02%) |
May 05, 2009 | 31.93 | 32.22 | 31.58 | 32.18 | 1,781,784 | +0.32(+1.00%) |
May 04, 2009 | 31.56 | 31.99 | 31.42 | 31.86 | 1,569,323 | +0.69(+2.21%) |
May 01, 2009 | 30.61 | 31.27 | 30.04 | 31.17 | 1,142,320 | +0.59(+1.93%) |
Apr 30, 2009 | 30.64 | 31.24 | 30.35 | 30.58 | 1,725,660 | +0.20(+0.66%) |
Apr 29, 2009 | 29.44 | 30.46 | 29.44 | 30.38 | 2,776,247 | +0.76(+2.57%) |
Apr 28, 2009 | 29.36 | 29.77 | 29.01 | 29.62 | 1,399,707 | +0.16(+0.54%) |
Apr 27, 2009 | 29.50 | 30.07 | 29.31 | 29.46 | 1,764,118 | -0.53(-1.77%) |
Apr 24, 2009 | 29.32 | 30.05 | 28.97 | 29.99 | 1,432,423 | +0.84(+2.88%) |
Apr 23, 2009 | 29.30 | 29.83 | 28.43 | 29.15 | 1,452,492 | +0.08(+0.28%) |
Apr 22, 2009 | 28.86 | 29.85 | 28.50 | 29.07 | 1,844,895 | +0.39(+1.36%) |
Apr 21, 2009 | 27.94 | 28.80 | 27.72 | 28.68 | 1,324,172 | +0.88(+3.17%) |
Apr 20, 2009 | 28.59 | 28.59 | 27.36 | 27.80 | 1,971,355 | -0.98(-3.41%) |
Apr 17, 2009 | 28.23 | 29.43 | 27.70 | 28.78 | 2,900,720 | +0.58(+2.06%) |
Apr 16, 2009 | 29.40 | 29.40 | 27.22 | 28.20 | 5,029,816 | -0.82(-2.83%) |
Apr 15, 2009 | 29.94 | 29.99 | 28.61 | 29.02 | 2,111,071 | -0.89(-2.98%) |
Apr 14, 2009 | 30.19 | 30.25 | 29.79 | 29.91 | 854,861 | -0.49(-1.61%) |
Apr 13, 2009 | 30.92 | 31.01 | 29.85 | 30.40 | 1,143,357 | -0.77(-2.47%) |
Apr 09, 2009 | 31.00 | 31.25 | 30.49 | 31.17 | 1,477,553 | +1.66(+5.63%) |
Apr 08, 2009 | 28.80 | 29.67 | 28.64 | 29.51 | 1,152,446 | +1.13(+3.98%) |
Apr 07, 2009 | 29.71 | 29.71 | 28.12 | 28.38 | 1,948,884 | -1.67(-5.56%) |
Apr 06, 2009 | 30.41 | 30.41 | 29.34 | 30.05 | 1,976,873 | -0.44(-1.44%) |
Apr 03, 2009 | 30.34 | 30.54 | 29.90 | 30.49 | 1,781,452 | +0.25(+0.83%) |
Apr 02, 2009 | 29.90 | 30.79 | 29.61 | 30.24 | 1,380,829 | +0.94(+3.21%) |
Apr 01, 2009 | 28.64 | 29.37 | 28.25 | 29.30 | 1,633,751 | +0.36(+1.24%) |
Mar 31, 2009 | 28.17 | 29.44 | 28.07 | 28.94 | 2,565,760 | +1.06(+3.80%) |
Mar 30, 2009 | 28.38 | 28.48 | 27.38 | 27.88 | 2,266,389 | -1.81(-6.10%) |
Mar 26, 2009 | 28.71 | 29.83 | 28.69 | 29.69 | 2,991,904 | +1.28(+4.51%) |
Mar 25, 2009 | 28.45 | 29.10 | 27.91 | 28.41 | 3,362,184 | +0.15(+0.53%) |
Mar 24, 2009 | 28.02 | 29.32 | 28.00 | 28.26 | 4,388,879 | +0.14(+0.50%) |
Mar 23, 2009 | 27.95 | 28.22 | 27.52 | 28.12 | 5,068,167 | -2.68(-8.70%) |
Mar 20, 2009 | 32.67 | 32.67 | 30.70 | 30.80 | 2,062,887 | -1.78(-5.45%) |
Mar 19, 2009 | 33.18 | 33.21 | 32.39 | 32.58 | 1,291,913 | -0.41(-1.26%) |
Mar 18, 2009 | 32.29 | 33.49 | 32.05 | 32.99 | 1,291,568 | +0.56(+1.73%) |
Mar 17, 2009 | 31.30 | 32.44 | 31.30 | 32.43 | 1,456,374 | +1.10(+3.51%) |
Mar 16, 2009 | 31.82 | 32.14 | 31.30 | 31.33 | 1,999,724 | -0.13(-0.41%) |
Mar 13, 2009 | 32.01 | 32.01 | 31.25 | 31.46 | 0 | -0.35(-1.10%) |
Mar 12, 2009 | 30.54 | 31.86 | 30.26 | 31.81 | 1,476,794 | +1.13(+3.68%) |
Mar 11, 2009 | 30.51 | 30.95 | 30.20 | 30.68 | 1,418,737 | +0.50(+1.66%) |
Mar 10, 2009 | 30.59 | 30.59 | 29.88 | 30.18 | 3,499,117 | +0.09(+0.30%) |
Mar 09, 2009 | 31.11 | 31.39 | 29.96 | 30.09 | 1,622,593 | -1.32(-4.20%) |
Mar 06, 2009 | 32.10 | 32.43 | 30.86 | 31.41 | 0 | -0.44(-1.38%) |
Mar 05, 2009 | 33.22 | 33.80 | 31.60 | 31.85 | 2,215,791 | -2.18(-6.41%) |
Mar 04, 2009 | 33.76 | 34.57 | 33.24 | 34.03 | 1,941,957 | +0.66(+1.98%) |
Mar 02, 2009 | 34.99 | 36.18 | 33.29 | 33.37 | 3,526,707 | -3.91(-10.49%) |
Feb 27, 2009 | 37.18 | 38.04 | 36.80 | 37.28 | 0 | -0.15(-0.40%) |
Feb 26, 2009 | 39.22 | 39.25 | 37.41 | 37.43 | 2,235,725 | -1.31(-3.38%) |
Feb 25, 2009 | 39.22 | 39.40 | 38.27 | 38.74 | 2,179,042 | -0.46(-1.17%) |
Feb 24, 2009 | 38.29 | 39.40 | 37.64 | 39.20 | 2,137,077 | +1.30(+3.43%) |
Feb 23, 2009 | 39.48 | 39.70 | 37.76 | 37.90 | 2,110,487 | -1.24(-3.17%) |
Feb 20, 2009 | 36.25 | 39.74 | 38.71 | 39.14 | 0 | -0.75(-1.88%) |
Feb 19, 2009 | 41.41 | 41.53 | 39.73 | 39.89 | 1,664,062 | -1.25(-3.04%) |
Feb 18, 2009 | 40.78 | 41.59 | 40.11 | 41.14 | 2,224,454 | +0.40(+0.98%) |
Feb 17, 2009 | 40.61 | 41.97 | 40.00 | 40.74 | 2,566,703 | -1.55(-3.67%) |
Feb 13, 2009 | 42.34 | 43.03 | 41.97 | 42.29 | 2,444,537 | +0.07(+0.17%) |
Feb 12, 2009 | 42.39 | 42.76 | 41.36 | 42.22 | 2,749,040 | -0.38(-0.89%) |
Feb 11, 2009 | 43.00 | 43.29 | 42.08 | 42.60 | 1,305,625 | -0.35(-0.81%) |
Feb 10, 2009 | 43.77 | 44.24 | 42.79 | 42.95 | 1,544,401 | -1.06(-2.41%) |
Feb 09, 2009 | 44.77 | 45.25 | 43.56 | 44.01 | 1,807,530 | -0.85(-1.89%) |
Feb 06, 2009 | 43.31 | 45.03 | 43.26 | 44.86 | 2,494,928 | +1.49(+3.44%) |
Feb 05, 2009 | 41.89 | 43.71 | 41.51 | 43.37 | 1,538,675 | +0.43(+1.00%) |
Feb 04, 2009 | 42.95 | 43.82 | 42.65 | 42.94 | 1,694,067 | +0.39(+0.92%) |
Feb 03, 2009 | 42.70 | 43.00 | 41.58 | 42.55 | 1,979,875 | -0.15(-0.35%) |
Feb 02, 2009 | 42.98 | 43.99 | 41.83 | 42.70 | 2,222,854 | -0.59(-1.36%) |
Jan 30, 2009 | 43.75 | 44.42 | 42.88 | 43.29 | 0 | -0.19(-0.44%) |
Jan 29, 2009 | 44.30 | 44.46 | 42.97 | 43.48 | 984,340 | -1.28(-2.86%) |
Jan 28, 2009 | 44.70 | 45.00 | 44.12 | 44.76 | 1,325,953 | +0.78(+1.77%) |
Jan 27, 2009 | 43.63 | 44.10 | 43.15 | 43.98 | 759,052 | +0.32(+0.73%) |
Jan 26, 2009 | 42.95 | 44.00 | 42.76 | 43.66 | 1,250,363 | +0.85(+1.99%) |
Jan 23, 2009 | 41.01 | 42.98 | 40.31 | 42.81 | 1,426,846 | +0.78(+1.86%) |
Jan 22, 2009 | 41.85 | 42.50 | 40.71 | 42.03 | 1,507,015 | -0.17(-0.40%) |
Jan 21, 2009 | 40.56 | 42.38 | 40.47 | 42.20 | 1,763,659 | +1.89(+4.69%) |
Jan 20, 2009 | 41.69 | 41.70 | 39.97 | 40.31 | 1,980,198 | -1.23(-2.96%) |
Jan 16, 2009 | 41.85 | 41.85 | 40.64 | 41.54 | 2,036,148 | +0.58(+1.42%) |
Jan 15, 2009 | 37.61 | 41.25 | 37.15 | 40.96 | 2,856,874 | +3.36(+8.94%) |
Jan 14, 2009 | 38.50 | 38.63 | 37.00 | 37.60 | 1,590,284 | -1.38(-3.54%) |
Jan 13, 2009 | 38.33 | 39.13 | 38.10 | 38.98 | 1,214,440 | +0.66(+1.72%) |
Jan 12, 2009 | 38.90 | 39.05 | 38.03 | 38.32 | 766,880 | -0.34(-0.88%) |
Jan 09, 2009 | 39.45 | 39.63 | 38.34 | 38.66 | 644,184 | -0.71(-1.80%) |
Jan 08, 2009 | 39.21 | 39.39 | 38.43 | 39.37 | 753,213 | +0.17(+0.43%) |
Jan 07, 2009 | 40.04 | 40.04 | 38.72 | 39.20 | 977,436 | -1.43(-3.52%) |
Jan 06, 2009 | 40.16 | 40.95 | 39.64 | 40.63 | 929,424 | +0.76(+1.91%) |
Jan 05, 2009 | 40.26 | 40.58 | 39.38 | 39.87 | 906,120 | -0.43(-1.07%) |
Jan 02, 2009 | 38.60 | 40.41 | 37.71 | 40.30 | 0 | +2.25(+5.91%) |
Jan 01, 2009 | 37.49 | 38.35 | 37.40 | 38.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 37.49 | 38.35 | 37.40 | 38.05 | 749,418 | +0.66(+1.77%) |
Dec 30, 2008 | 36.30 | 37.41 | 36.30 | 37.39 | 773,413 | +1.21(+3.34%) |
Dec 29, 2008 | 36.65 | 36.65 | 35.28 | 36.18 | 778,720 | -0.44(-1.20%) |
Dec 26, 2008 | 36.94 | 36.94 | 36.18 | 36.62 | 337,513 | +0.29(+0.80%) |
Dec 24, 2008 | 36.06 | 36.42 | 35.70 | 36.33 | 203,569 | +0.37(+1.03%) |
Dec 23, 2008 | 36.49 | 36.89 | 35.81 | 35.96 | 702,079 | -0.37(-1.02%) |
Dec 22, 2008 | 37.31 | 37.88 | 35.43 | 36.33 | 924,456 | -0.94(-2.52%) |
Dec 19, 2008 | 36.81 | 38.01 | 36.81 | 37.27 | 1,211,682 | +0.71(+1.94%) |
Dec 18, 2008 | 37.27 | 37.71 | 36.23 | 36.56 | 845,710 | -0.62(-1.67%) |
Dec 17, 2008 | 36.96 | 37.67 | 36.10 | 37.18 | 821,358 | -0.20(-0.54%) |
Dec 16, 2008 | 36.09 | 37.43 | 35.34 | 37.38 | 1,135,892 | +1.71(+4.79%) |
Dec 15, 2008 | 36.04 | 36.15 | 35.08 | 35.67 | 941,356 | -0.46(-1.27%) |
Dec 12, 2008 | 33.62 | 36.21 | 33.31 | 36.13 | 1,090,445 | +1.16(+3.32%) |
Dec 11, 2008 | 35.95 | 36.81 | 34.68 | 34.97 | 991,096 | -1.37(-3.77%) |
Dec 10, 2008 | 36.04 | 36.90 | 35.71 | 36.34 | 1,016,431 | +0.42(+1.17%) |
Dec 09, 2008 | 34.50 | 36.93 | 34.45 | 35.92 | 1,435,325 | +0.80(+2.28%) |
Dec 08, 2008 | 33.73 | 35.59 | 33.47 | 35.12 | 1,436,814 | +2.13(+6.46%) |
Dec 05, 2008 | 32.87 | 32.99 | 30.87 | 32.99 | 1,614,378 | -0.28(-0.84%) |
Dec 04, 2008 | 33.29 | 33.75 | 32.60 | 33.27 | 1,987,010 | -0.55(-1.63%) |
Dec 03, 2008 | 32.43 | 33.87 | 31.93 | 33.82 | 1,188,470 | +0.71(+2.14%) |
Dec 02, 2008 | 32.40 | 33.15 | 31.95 | 33.11 | 1,618,954 | +1.10(+3.44%) |
Dec 01, 2008 | 33.93 | 34.00 | 32.01 | 32.01 | 1,495,426 | -2.87(-8.23%) |
Nov 28, 2008 | 34.39 | 34.90 | 33.62 | 34.88 | 582,610 | +0.48(+1.40%) |
Nov 26, 2008 | 32.22 | 34.64 | 32.22 | 34.40 | 1,531,753 | +1.73(+5.30%) |
Nov 25, 2008 | 33.02 | 33.54 | 32.14 | 32.67 | 2,391,034 | +0.17(+0.52%) |
Nov 24, 2008 | 31.02 | 33.10 | 30.30 | 32.50 | 1,512,701 | +2.44(+8.12%) |
Nov 21, 2008 | 29.03 | 30.07 | 27.56 | 30.06 | 1,593,763 | +1.45(+5.07%) |
Nov 20, 2008 | 29.56 | 31.13 | 28.38 | 28.61 | 1,252,482 | -1.44(-4.79%) |
Nov 19, 2008 | 31.50 | 32.40 | 29.99 | 30.05 | 1,712,913 | -1.51(-4.78%) |
Nov 18, 2008 | 31.76 | 32.53 | 30.63 | 31.56 | 1,699,359 | -0.15(-0.47%) |
Nov 17, 2008 | 32.67 | 33.14 | 31.67 | 31.71 | 1,832,825 | -1.33(-4.03%) |
Nov 14, 2008 | 34.20 | 34.56 | 32.50 | 33.04 | 0 | -2.13(-6.06%) |
Nov 13, 2008 | 33.94 | 35.17 | 32.97 | 35.17 | 3,219,495 | +1.57(+4.67%) |
Nov 12, 2008 | 34.02 | 34.12 | 33.20 | 33.60 | 1,750,749 | -1.05(-3.03%) |
Nov 11, 2008 | 36.03 | 36.07 | 34.05 | 34.65 | 1,203,175 | -1.61(-4.44%) |
Nov 10, 2008 | 37.27 | 37.59 | 35.68 | 36.26 | 954,255 | -0.26(-0.71%) |
Nov 07, 2008 | 35.91 | 36.66 | 35.31 | 36.52 | 1,199,946 | +2.02(+5.86%) |
Nov 06, 2008 | 36.53 | 37.28 | 34.32 | 34.50 | 1,856,991 | -2.32(-6.30%) |
Nov 05, 2008 | 37.25 | 38.57 | 36.74 | 36.82 | 1,689,916 | -0.90(-2.39%) |
Nov 04, 2008 | 37.09 | 39.64 | 36.00 | 37.72 | 2,540,558 | +1.22(+3.34%) |
Nov 03, 2008 | 35.93 | 36.73 | 35.68 | 36.50 | 1,042,024 | +0.55(+1.53%) |
Oct 31, 2008 | 35.61 | 36.74 | 34.35 | 35.95 | 1,269,489 | -0.01(-0.03%) |
Oct 30, 2008 | 39.00 | 39.00 | 35.00 | 35.96 | 2,040,214 | +1.49(+4.32%) |
Oct 29, 2008 | 35.00 | 36.03 | 33.73 | 34.47 | 882,088 | -0.34(-0.98%) |
Oct 28, 2008 | 31.88 | 34.81 | 31.24 | 34.81 | 1,030,026 | +3.57(+11.43%) |
Oct 27, 2008 | 30.88 | 32.68 | 30.21 | 31.24 | 887,433 | -0.26(-0.83%) |
Oct 24, 2008 | 31.03 | 32.81 | 30.14 | 31.50 | 1,621,600 | -1.95(-5.83%) |
Oct 23, 2008 | 32.91 | 34.29 | 31.57 | 33.45 | 985,429 | +0.47(+1.43%) |
Oct 22, 2008 | 35.09 | 35.09 | 31.83 | 32.98 | 1,188,071 | -2.41(-6.81%) |
Oct 21, 2008 | 37.92 | 37.92 | 35.19 | 35.39 | 884,102 | -2.60(-6.84%) |
Oct 20, 2008 | 36.15 | 37.99 | 35.50 | 37.99 | 926,351 | +2.37(+6.65%) |
Oct 17, 2008 | 35.40 | 37.21 | 33.42 | 35.62 | 1,231,268 | -0.02(-0.06%) |
Oct 16, 2008 | 33.77 | 35.64 | 31.91 | 35.64 | 1,435,582 | +1.79(+5.29%) |
Oct 15, 2008 | 38.00 | 38.00 | 33.79 | 33.85 | 1,139,149 | -4.19(-11.01%) |
Oct 14, 2008 | 39.90 | 43.22 | 36.94 | 38.04 | 1,409,283 | -0.52(-1.35%) |
Oct 13, 2008 | 36.48 | 38.73 | 35.82 | 38.56 | 1,228,160 | +3.46(+9.86%) |
Oct 10, 2008 | 33.96 | 35.65 | 29.93 | 35.10 | 2,266,888 | -0.50(-1.40%) |
Oct 09, 2008 | 37.08 | 38.84 | 35.39 | 35.60 | 1,622,749 | -0.91(-2.49%) |
Oct 08, 2008 | 36.06 | 37.99 | 35.12 | 36.51 | 2,400,598 | -0.37(-1.00%) |
Oct 07, 2008 | 40.15 | 40.49 | 36.88 | 36.88 | 1,674,856 | -3.20(-7.98%) |
Oct 06, 2008 | 42.02 | 42.02 | 38.10 | 40.08 | 1,634,438 | -2.87(-6.68%) |
Oct 03, 2008 | 44.15 | 45.42 | 42.72 | 42.95 | 0 | -0.58(-1.33%) |
Oct 02, 2008 | 45.00 | 45.17 | 43.20 | 43.53 | 991,721 | -1.84(-4.06%) |