Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 35.34 | 35.38 | 34.61 | 35.15 | 217,188 | -0.68(-1.89%) |
Sep 29, 2009 | 35.72 | 35.88 | 35.40 | 35.83 | 268,865 | +0.27(+0.75%) |
Sep 28, 2009 | 35.08 | 35.91 | 35.08 | 35.56 | 271,200 | -0.01(-0.04%) |
Sep 25, 2009 | 35.66 | 35.88 | 35.22 | 35.57 | 324,799 | +0.39(+1.10%) |
Sep 24, 2009 | 35.86 | 36.00 | 34.88 | 35.19 | 330,719 | -0.88(-2.45%) |
Sep 23, 2009 | 36.41 | 36.69 | 35.96 | 36.07 | 330,058 | -0.85(-2.29%) |
Sep 22, 2009 | 36.84 | 37.08 | 36.70 | 36.92 | 198,894 | +0.16(+0.42%) |
Sep 21, 2009 | 36.79 | 36.89 | 36.47 | 36.76 | 252,040 | -0.91(-2.43%) |
Sep 18, 2009 | 37.98 | 38.72 | 37.66 | 37.68 | 226,238 | -0.12(-0.31%) |
Sep 17, 2009 | 38.14 | 38.42 | 37.61 | 37.80 | 234,202 | -0.50(-1.30%) |
Sep 16, 2009 | 38.58 | 38.94 | 38.12 | 38.29 | 226,239 | +0.43(+1.14%) |
Sep 15, 2009 | 38.05 | 38.19 | 37.74 | 37.86 | 186,961 | -0.46(-1.20%) |
Sep 14, 2009 | 37.64 | 38.57 | 37.64 | 38.32 | 372,456 | -0.33(-0.85%) |
Sep 11, 2009 | 39.21 | 39.24 | 38.49 | 38.65 | 263,587 | -0.65(-1.65%) |
Sep 10, 2009 | 38.93 | 39.33 | 38.72 | 39.30 | 190,883 | +0.07(+0.19%) |
Sep 09, 2009 | 39.23 | 39.56 | 39.00 | 39.22 | 233,613 | -0.27(-0.68%) |
Sep 08, 2009 | 39.73 | 39.83 | 39.22 | 39.49 | 206,142 | +0.10(+0.25%) |
Sep 04, 2009 | 38.89 | 39.87 | 38.63 | 39.39 | 366,292 | +1.27(+3.33%) |
Sep 03, 2009 | 37.84 | 38.21 | 37.60 | 38.12 | 182,213 | +0.86(+2.31%) |
Sep 02, 2009 | 37.10 | 37.71 | 37.08 | 37.26 | 211,277 | -0.36(-0.97%) |
Sep 01, 2009 | 38.32 | 38.80 | 37.51 | 37.62 | 517,982 | -0.74(-1.94%) |
Aug 31, 2009 | 37.84 | 38.46 | 37.76 | 38.37 | 439,198 | -0.06(-0.15%) |
Aug 28, 2009 | 38.36 | 38.83 | 38.17 | 38.43 | 426,774 | +1.12(+3.01%) |
Aug 27, 2009 | 37.41 | 37.41 | 36.58 | 37.31 | 470,530 | +0.92(+2.53%) |
Aug 26, 2009 | 36.47 | 36.87 | 36.29 | 36.38 | 525,820 | -0.70(-1.88%) |
Aug 25, 2009 | 37.38 | 37.59 | 36.92 | 37.08 | 345,926 | +0.10(+0.26%) |
Aug 24, 2009 | 37.63 | 37.63 | 36.81 | 36.99 | 340,947 | -0.61(-1.62%) |
Aug 21, 2009 | 37.28 | 37.65 | 36.95 | 37.60 | 413,270 | +0.52(+1.40%) |
Aug 20, 2009 | 37.07 | 37.16 | 36.53 | 37.08 | 314,687 | +0.48(+1.30%) |
Aug 19, 2009 | 36.00 | 36.73 | 35.82 | 36.60 | 129,198 | -0.06(-0.16%) |
Aug 18, 2009 | 36.58 | 36.84 | 36.27 | 36.66 | 292,873 | +0.02(+0.06%) |
Aug 17, 2009 | 37.09 | 37.09 | 36.38 | 36.64 | 572,133 | -1.70(-4.44%) |
Aug 14, 2009 | 39.20 | 39.21 | 38.03 | 38.34 | 433,522 | -0.59(-1.53%) |
Aug 13, 2009 | 39.25 | 39.69 | 38.66 | 38.93 | 451,845 | -0.16(-0.40%) |
Aug 12, 2009 | 38.84 | 39.46 | 38.65 | 39.09 | 154,098 | -0.36(-0.92%) |
Aug 11, 2009 | 40.09 | 40.30 | 39.25 | 39.45 | 316,844 | -1.06(-2.60%) |
Aug 10, 2009 | 40.63 | 41.17 | 40.11 | 40.51 | 211,959 | +0.06(+0.15%) |
Aug 07, 2009 | 40.98 | 40.98 | 39.98 | 40.45 | 323,750 | -0.82(-1.98%) |
Aug 06, 2009 | 41.33 | 41.92 | 40.76 | 41.27 | 463,498 | +1.90(+4.83%) |
Aug 05, 2009 | 40.25 | 40.25 | 38.79 | 39.36 | 216,301 | -0.45(-1.14%) |
Aug 04, 2009 | 39.42 | 39.88 | 39.29 | 39.82 | 213,451 | -0.42(-1.03%) |
Aug 03, 2009 | 39.58 | 40.26 | 39.57 | 40.23 | 195,712 | +1.60(+4.14%) |
Jul 31, 2009 | 38.69 | 39.10 | 38.29 | 38.64 | 143,880 | -0.05(-0.13%) |
Jul 30, 2009 | 38.98 | 39.35 | 38.52 | 38.69 | 205,828 | +0.39(+1.03%) |
Jul 29, 2009 | 38.43 | 38.62 | 37.91 | 38.29 | 258,125 | -1.29(-3.25%) |
Jul 28, 2009 | 39.44 | 39.76 | 38.93 | 39.58 | 197,557 | +0.28(+0.72%) |
Jul 27, 2009 | 39.25 | 39.39 | 38.78 | 39.30 | 116,091 | +0.26(+0.67%) |
Jul 24, 2009 | 38.86 | 39.10 | 38.48 | 39.04 | 1,581 | -0.77(-1.94%) |
Jul 23, 2009 | 38.95 | 40.06 | 38.95 | 39.81 | 242,811 | +0.99(+2.55%) |
Jul 22, 2009 | 38.82 | 39.30 | 38.55 | 38.82 | 158,257 | -0.42(-1.06%) |
Jul 21, 2009 | 39.30 | 39.71 | 38.59 | 39.24 | 189,141 | +0.19(+0.50%) |
Jul 20, 2009 | 39.12 | 39.29 | 38.67 | 39.04 | 227,941 | +1.75(+4.70%) |
Jul 17, 2009 | 37.51 | 37.51 | 36.84 | 37.29 | 393,041 | -0.55(-1.45%) |
Jul 16, 2009 | 37.31 | 38.07 | 37.28 | 37.84 | 335,226 | +0.29(+0.77%) |
Jul 15, 2009 | 36.85 | 37.68 | 36.47 | 37.55 | 427,519 | +1.78(+4.96%) |
Jul 14, 2009 | 35.69 | 36.03 | 35.54 | 35.77 | 320,670 | +0.96(+2.75%) |
Jul 13, 2009 | 34.29 | 34.96 | 34.29 | 34.82 | 312,611 | -0.04(-0.13%) |
Jul 10, 2009 | 34.82 | 34.87 | 34.36 | 34.86 | 142,392 | -0.27(-0.78%) |
Jul 09, 2009 | 35.21 | 35.64 | 34.73 | 35.14 | 327,846 | +0.68(+1.96%) |
Jul 08, 2009 | 34.95 | 35.11 | 33.94 | 34.46 | 484,735 | -0.23(-0.66%) |
Jul 07, 2009 | 35.34 | 35.34 | 34.59 | 34.69 | 246,453 | -0.96(-2.69%) |
Jul 06, 2009 | 35.34 | 35.76 | 35.05 | 35.65 | 308,754 | -0.03(-0.08%) |
Jul 02, 2009 | 35.95 | 35.95 | 35.37 | 35.68 | 305,991 | -1.83(-4.87%) |
Jul 01, 2009 | 37.31 | 37.84 | 37.31 | 37.51 | 446,340 | +0.53(+1.43%) |
Jun 30, 2009 | 37.05 | 37.39 | 36.71 | 36.98 | 364,425 | -0.44(-1.17%) |
Jun 29, 2009 | 37.36 | 37.49 | 36.88 | 37.42 | 501,036 | +0.19(+0.50%) |
Jun 26, 2009 | 37.25 | 37.46 | 36.96 | 37.23 | 643,247 | +0.84(+2.31%) |
Jun 25, 2009 | 35.93 | 36.44 | 35.86 | 36.39 | 832,945 | -0.01(-0.02%) |
Jun 24, 2009 | 36.31 | 37.08 | 36.17 | 36.40 | 1,190,991 | +1.92(+5.58%) |
Jun 23, 2009 | 34.31 | 35.08 | 34.10 | 34.47 | 720,457 | +0.68(+2.02%) |
Jun 22, 2009 | 34.06 | 34.13 | 33.57 | 33.79 | 497,239 | -0.27(-0.81%) |
Jun 19, 2009 | 34.31 | 34.40 | 34.01 | 34.07 | 748,815 | -0.08(-0.24%) |
Jun 18, 2009 | 34.18 | 34.47 | 33.82 | 34.15 | 350,014 | +0.22(+0.64%) |
Jun 17, 2009 | 33.99 | 34.30 | 33.50 | 33.93 | 508,783 | +0.39(+1.17%) |
Jun 16, 2009 | 34.58 | 34.58 | 33.33 | 33.54 | 378,407 | -0.89(-2.59%) |
Jun 15, 2009 | 35.06 | 35.14 | 34.20 | 34.43 | 687,605 | -1.92(-5.29%) |
Jun 12, 2009 | 36.30 | 36.39 | 35.86 | 36.35 | 263,299 | -0.71(-1.91%) |
Jun 11, 2009 | 37.08 | 37.74 | 36.55 | 37.06 | 314,445 | +0.77(+2.13%) |
Jun 10, 2009 | 36.53 | 37.01 | 35.85 | 36.29 | 388,999 | +0.95(+2.69%) |
Jun 09, 2009 | 35.85 | 35.85 | 34.88 | 35.34 | 256,603 | -0.23(-0.65%) |
Jun 08, 2009 | 35.30 | 35.77 | 34.99 | 35.57 | 247,082 | -1.26(-3.41%) |
Jun 05, 2009 | 37.19 | 37.19 | 36.47 | 36.82 | 186,139 | +0.23(+0.63%) |
Jun 04, 2009 | 36.41 | 36.72 | 36.28 | 36.59 | 580,301 | +0.24(+0.65%) |
Jun 03, 2009 | 37.03 | 37.17 | 36.04 | 36.35 | 372,252 | -0.46(-1.25%) |
Jun 02, 2009 | 36.42 | 37.36 | 36.34 | 36.81 | 674,881 | -0.71(-1.88%) |
Jun 01, 2009 | 36.81 | 37.68 | 36.81 | 37.52 | 520,635 | +2.16(+6.09%) |
May 29, 2009 | 35.59 | 35.69 | 34.96 | 35.37 | 341,857 | -0.01(-0.04%) |
May 28, 2009 | 35.06 | 35.59 | 34.77 | 35.38 | 348,381 | +0.59(+1.69%) |
May 27, 2009 | 35.28 | 35.48 | 34.61 | 34.79 | 479,825 | +0.39(+1.15%) |
May 26, 2009 | 32.88 | 34.63 | 32.88 | 34.40 | 513,875 | +1.48(+4.49%) |
May 22, 2009 | 32.97 | 33.32 | 32.74 | 32.92 | 544,435 | +0.16(+0.50%) |
May 21, 2009 | 33.43 | 33.44 | 32.33 | 32.76 | 565,873 | -1.47(-4.30%) |
May 20, 2009 | 34.48 | 34.82 | 34.18 | 34.23 | 424,897 | -0.82(-2.33%) |
May 19, 2009 | 35.29 | 35.46 | 34.83 | 35.05 | 244,864 | -0.34(-0.97%) |
May 18, 2009 | 34.92 | 35.53 | 34.53 | 35.39 | 446,217 | +1.57(+4.64%) |
May 15, 2009 | 33.63 | 34.32 | 33.59 | 33.82 | 620,606 | +0.28(+0.84%) |
May 14, 2009 | 33.08 | 33.93 | 33.00 | 33.54 | 612,906 | +1.06(+3.27%) |
May 13, 2009 | 33.00 | 33.00 | 32.13 | 32.48 | 1,555,649 | -1.59(-4.67%) |
May 12, 2009 | 34.38 | 34.48 | 33.65 | 34.07 | 344,159 | -0.36(-1.04%) |
May 11, 2009 | 34.52 | 34.90 | 34.21 | 34.42 | 566,301 | -1.83(-5.04%) |
May 08, 2009 | 36.80 | 36.80 | 35.40 | 36.25 | 611,893 | +0.09(+0.25%) |
May 07, 2009 | 37.42 | 37.46 | 35.95 | 36.16 | 720,948 | -2.40(-6.22%) |
May 06, 2009 | 38.29 | 38.68 | 37.79 | 38.56 | 377,729 | +1.06(+2.81%) |
May 05, 2009 | 37.38 | 37.88 | 36.90 | 37.51 | 649,053 | -1.40(-3.59%) |
May 04, 2009 | 38.93 | 38.99 | 38.67 | 38.90 | 765,419 | +1.64(+4.41%) |
May 01, 2009 | 36.90 | 37.35 | 36.56 | 37.26 | 336,087 | +0.57(+1.56%) |
Apr 30, 2009 | 37.10 | 37.28 | 36.46 | 36.69 | 417,753 | +0.74(+2.07%) |
Apr 29, 2009 | 35.46 | 36.43 | 34.85 | 35.95 | 624,994 | +2.25(+6.68%) |
Apr 28, 2009 | 32.80 | 34.11 | 32.80 | 33.69 | 273,595 | +0.03(+0.09%) |
Apr 27, 2009 | 33.78 | 34.17 | 33.50 | 33.66 | 379,579 | -1.05(-3.02%) |
Apr 24, 2009 | 34.27 | 35.00 | 34.24 | 34.71 | 491,168 | +1.02(+3.02%) |
Apr 23, 2009 | 33.31 | 33.72 | 33.05 | 33.69 | 410,257 | +0.77(+2.32%) |
Apr 22, 2009 | 32.71 | 33.63 | 32.60 | 32.93 | 698,633 | -0.25(-0.76%) |
Apr 21, 2009 | 32.58 | 33.37 | 32.22 | 33.18 | 830,121 | -0.18(-0.53%) |
Apr 20, 2009 | 33.75 | 33.97 | 33.13 | 33.36 | 673,424 | -0.43(-1.28%) |
Apr 17, 2009 | 33.86 | 34.33 | 33.75 | 33.79 | 786,271 | -0.16(-0.48%) |
Apr 16, 2009 | 33.94 | 34.18 | 33.50 | 33.95 | 570,536 | -1.11(-3.18%) |
Apr 15, 2009 | 34.77 | 35.11 | 34.12 | 35.07 | 364,633 | +0.93(+2.72%) |
Apr 14, 2009 | 34.19 | 34.53 | 33.92 | 34.14 | 431,734 | +0.33(+0.97%) |
Apr 13, 2009 | 33.44 | 34.10 | 33.29 | 33.81 | 490,673 | +0.58(+1.74%) |
Apr 09, 2009 | 32.95 | 33.44 | 32.95 | 33.23 | 308,913 | +1.61(+5.08%) |
Apr 08, 2009 | 31.49 | 31.77 | 31.15 | 31.63 | 527,993 | -0.10(-0.30%) |
Apr 07, 2009 | 32.17 | 32.28 | 31.69 | 31.72 | 537,814 | -1.52(-4.56%) |
Apr 06, 2009 | 32.93 | 33.28 | 32.55 | 33.24 | 465,107 | -0.30(-0.89%) |
Apr 03, 2009 | 33.40 | 33.60 | 32.96 | 33.54 | 559,896 | -0.90(-2.61%) |
Apr 02, 2009 | 33.75 | 34.85 | 33.59 | 34.44 | 899,907 | +1.83(+5.61%) |
Apr 01, 2009 | 31.66 | 32.64 | 31.44 | 32.61 | 664,620 | +1.82(+5.91%) |
Mar 31, 2009 | 30.68 | 31.29 | 30.52 | 30.79 | 438,266 | +1.07(+3.60%) |
Mar 30, 2009 | 30.13 | 30.17 | 29.32 | 29.72 | 387,010 | -1.23(-3.99%) |
Mar 26, 2009 | 30.24 | 31.06 | 30.22 | 30.95 | 480,235 | +1.11(+3.71%) |
Mar 25, 2009 | 29.83 | 30.53 | 29.32 | 29.84 | 496,252 | -0.39(-1.30%) |
Mar 24, 2009 | 30.28 | 31.07 | 30.13 | 30.24 | 664,908 | -1.12(-3.58%) |
Mar 23, 2009 | 30.35 | 31.45 | 30.29 | 31.36 | 777,465 | +2.33(+8.01%) |
Mar 20, 2009 | 29.54 | 29.73 | 28.67 | 29.03 | 695,094 | -0.39(-1.31%) |
Mar 19, 2009 | 30.12 | 30.48 | 29.26 | 29.42 | 418,684 | -0.08(-0.28%) |
Mar 18, 2009 | 28.57 | 29.93 | 28.39 | 29.50 | 508,911 | +0.54(+1.85%) |
Mar 17, 2009 | 28.10 | 29.03 | 27.88 | 28.97 | 577,994 | +0.76(+2.69%) |
Mar 16, 2009 | 28.42 | 29.02 | 28.09 | 28.21 | 750,553 | +0.54(+1.93%) |
Mar 13, 2009 | 27.09 | 27.82 | 27.03 | 27.67 | 0 | +0.30(+1.09%) |
Mar 12, 2009 | 26.43 | 27.59 | 26.14 | 27.38 | 466,379 | +0.84(+3.16%) |
Mar 11, 2009 | 26.92 | 27.08 | 26.15 | 26.54 | 358,045 | -0.67(-2.46%) |
Mar 10, 2009 | 26.58 | 27.26 | 26.11 | 27.21 | 630,643 | +2.13(+8.47%) |
Mar 09, 2009 | 24.80 | 25.77 | 24.80 | 25.08 | 364,087 | +0.11(+0.45%) |
Mar 06, 2009 | 25.31 | 25.50 | 24.23 | 24.97 | 0 | -0.01(-0.03%) |
Mar 05, 2009 | 25.06 | 25.70 | 24.75 | 24.98 | 271,983 | -1.96(-7.28%) |
Mar 04, 2009 | 26.56 | 27.41 | 26.12 | 26.94 | 758,411 | +3.08(+12.89%) |
Mar 02, 2009 | 24.60 | 24.97 | 23.72 | 23.86 | 503,090 | -1.02(-4.09%) |
Feb 27, 2009 | 25.06 | 25.39 | 24.84 | 24.88 | 0 | -0.71(-2.79%) |
Feb 26, 2009 | 26.08 | 26.39 | 25.48 | 25.59 | 361,982 | -1.11(-4.17%) |
Feb 25, 2009 | 26.84 | 27.29 | 26.28 | 26.71 | 386,326 | -0.22(-0.83%) |
Feb 24, 2009 | 26.10 | 27.12 | 25.79 | 26.93 | 445,317 | +1.20(+4.68%) |
Feb 23, 2009 | 26.82 | 26.92 | 25.60 | 25.73 | 477,973 | -0.28(-1.09%) |
Feb 20, 2009 | 25.68 | 26.28 | 25.44 | 26.01 | 447,539 | -0.02(-0.09%) |
Feb 19, 2009 | 26.60 | 26.95 | 25.76 | 26.03 | 528,764 | -0.25(-0.96%) |
Feb 18, 2009 | 26.24 | 26.56 | 25.79 | 26.28 | 478,268 | +1.02(+4.03%) |
Feb 17, 2009 | 25.91 | 26.25 | 25.25 | 25.27 | 571,158 | -1.42(-5.32%) |
Feb 13, 2009 | 26.57 | 26.95 | 26.40 | 26.69 | 295,000 | +0.59(+2.25%) |
Feb 12, 2009 | 25.82 | 26.10 | 25.21 | 26.10 | 477,481 | -0.68(-2.55%) |
Feb 11, 2009 | 27.12 | 27.35 | 26.42 | 26.78 | 579,896 | +0.19(+0.70%) |
Feb 10, 2009 | 27.59 | 28.06 | 26.37 | 26.60 | 439,010 | -1.92(-6.72%) |
Feb 09, 2009 | 28.10 | 28.69 | 28.01 | 28.51 | 325,427 | -0.36(-1.26%) |
Feb 06, 2009 | 28.22 | 29.06 | 28.01 | 28.88 | 547,897 | +1.06(+3.79%) |
Feb 05, 2009 | 27.04 | 28.09 | 26.89 | 27.82 | 564,591 | +1.00(+3.71%) |
Feb 04, 2009 | 26.45 | 27.49 | 26.45 | 26.83 | 593,872 | -0.06(-0.22%) |
Feb 03, 2009 | 26.82 | 27.23 | 26.31 | 26.89 | 474,151 | +0.62(+2.35%) |
Feb 02, 2009 | 25.95 | 26.68 | 25.95 | 26.27 | 478,858 | -0.58(-2.16%) |
Jan 30, 2009 | 27.12 | 27.33 | 26.57 | 26.85 | 0 | +1.40(+5.52%) |
Jan 29, 2009 | 26.06 | 26.43 | 25.27 | 25.45 | 449,628 | -1.44(-5.36%) |
Jan 28, 2009 | 26.20 | 27.13 | 26.15 | 26.89 | 331,895 | +1.01(+3.91%) |
Jan 27, 2009 | 25.37 | 26.08 | 25.37 | 25.88 | 184,267 | +0.49(+1.93%) |
Jan 26, 2009 | 25.44 | 26.25 | 24.69 | 25.39 | 272,552 | +0.08(+0.32%) |
Jan 23, 2009 | 24.56 | 25.52 | 24.34 | 25.30 | 297,136 | +0.52(+2.10%) |
Jan 22, 2009 | 24.97 | 25.30 | 24.34 | 24.78 | 903,715 | -1.67(-6.32%) |
Jan 21, 2009 | 25.86 | 26.49 | 25.10 | 26.46 | 432,060 | +1.29(+5.14%) |
Jan 20, 2009 | 25.71 | 26.22 | 24.97 | 25.16 | 625,113 | -0.63(-2.45%) |
Jan 16, 2009 | 25.54 | 25.94 | 24.79 | 25.79 | 644,548 | +0.96(+3.86%) |
Jan 15, 2009 | 24.52 | 25.33 | 23.79 | 24.84 | 815,125 | +0.47(+1.92%) |
Jan 14, 2009 | 24.61 | 25.21 | 23.95 | 24.37 | 648,909 | -1.33(-5.18%) |
Jan 13, 2009 | 25.36 | 25.77 | 25.18 | 25.70 | 584,523 | +0.00(+0.00%) |
Jan 12, 2009 | 26.48 | 26.48 | 25.55 | 25.70 | 532,575 | -1.59(-5.83%) |
Jan 09, 2009 | 27.93 | 28.00 | 27.10 | 27.29 | 370,062 | -0.63(-2.26%) |
Jan 08, 2009 | 27.79 | 28.06 | 27.42 | 27.92 | 554,360 | -0.65(-2.29%) |
Jan 07, 2009 | 29.09 | 29.14 | 28.37 | 28.57 | 671,626 | -2.21(-7.19%) |
Jan 06, 2009 | 30.84 | 31.21 | 30.44 | 30.79 | 502,243 | +0.16(+0.51%) |
Jan 05, 2009 | 30.42 | 31.00 | 30.11 | 30.63 | 644,957 | +0.20(+0.66%) |
Jan 02, 2009 | 29.21 | 30.65 | 29.21 | 30.43 | 0 | +2.16(+7.62%) |
Jan 01, 2009 | 27.75 | 28.43 | 27.64 | 28.28 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.75 | 28.43 | 27.64 | 28.28 | 421,442 | +0.64(+2.31%) |
Dec 30, 2008 | 27.65 | 27.73 | 27.21 | 27.64 | 510,137 | +0.13(+0.46%) |
Dec 29, 2008 | 27.67 | 27.68 | 27.10 | 27.51 | 400,651 | +0.45(+1.65%) |
Dec 26, 2008 | 26.87 | 27.20 | 26.76 | 27.07 | 481,040 | +0.20(+0.75%) |
Dec 24, 2008 | 26.46 | 26.96 | 26.43 | 26.86 | 159,354 | +0.19(+0.72%) |
Dec 23, 2008 | 27.09 | 27.27 | 26.51 | 26.67 | 337,496 | -0.92(-3.34%) |
Dec 22, 2008 | 27.99 | 28.16 | 27.18 | 27.59 | 404,855 | -1.24(-4.30%) |
Dec 19, 2008 | 29.24 | 29.25 | 28.57 | 28.83 | 402,706 | -0.37(-1.27%) |
Dec 18, 2008 | 30.47 | 30.47 | 28.90 | 29.21 | 490,065 | -0.30(-1.03%) |
Dec 17, 2008 | 29.55 | 30.06 | 29.35 | 29.51 | 571,652 | -0.66(-2.19%) |
Dec 16, 2008 | 29.55 | 30.35 | 28.61 | 30.17 | 830,952 | +2.49(+8.99%) |
Dec 15, 2008 | 28.22 | 28.25 | 27.32 | 27.68 | 1,553,004 | -0.23(-0.83%) |
Dec 12, 2008 | 26.87 | 28.11 | 26.84 | 27.91 | 1,690,500 | -0.05(-0.19%) |
Dec 11, 2008 | 28.94 | 30.46 | 27.71 | 27.96 | 576,026 | -1.59(-5.38%) |
Dec 10, 2008 | 29.32 | 29.71 | 28.78 | 29.55 | 1,236,440 | +1.72(+6.17%) |
Dec 09, 2008 | 27.84 | 28.64 | 27.45 | 27.84 | 900,482 | -1.84(-6.19%) |
Dec 08, 2008 | 29.24 | 30.13 | 28.96 | 29.67 | 680,596 | -0.44(-1.46%) |
Dec 05, 2008 | 28.54 | 30.22 | 27.93 | 30.11 | 495,503 | +1.13(+3.90%) |
Dec 04, 2008 | 29.26 | 30.31 | 28.51 | 28.98 | 417,753 | -0.16(-0.54%) |
Dec 03, 2008 | 28.39 | 29.42 | 27.61 | 29.14 | 333,207 | +1.74(+6.35%) |
Dec 02, 2008 | 26.45 | 27.84 | 26.23 | 27.40 | 551,654 | +1.35(+5.19%) |
Dec 01, 2008 | 28.10 | 28.39 | 25.84 | 26.05 | 705,983 | -2.23(-7.88%) |
Nov 28, 2008 | 28.13 | 28.43 | 27.97 | 28.28 | 400,506 | -1.79(-5.96%) |
Nov 26, 2008 | 28.13 | 30.24 | 27.70 | 30.07 | 735,857 | +3.11(+11.52%) |
Nov 25, 2008 | 27.27 | 27.63 | 26.51 | 26.96 | 445,478 | +0.22(+0.83%) |
Nov 24, 2008 | 25.61 | 27.50 | 25.61 | 26.74 | 790,777 | +0.97(+3.75%) |
Nov 21, 2008 | 23.93 | 26.08 | 23.36 | 25.77 | 926,270 | +3.09(+13.63%) |
Nov 20, 2008 | 23.64 | 24.45 | 22.15 | 22.68 | 751,708 | -1.05(-4.42%) |
Nov 19, 2008 | 25.27 | 25.52 | 23.55 | 23.73 | 801,597 | -1.97(-7.66%) |
Nov 18, 2008 | 26.20 | 26.62 | 24.90 | 25.70 | 696,466 | -1.25(-4.63%) |
Nov 17, 2008 | 26.98 | 28.04 | 26.49 | 26.95 | 458,410 | +0.69(+2.63%) |
Nov 14, 2008 | 26.83 | 28.17 | 26.16 | 26.25 | 874,613 | -2.05(-7.25%) |
Nov 13, 2008 | 26.04 | 28.43 | 24.29 | 28.31 | 1,277,038 | +3.01(+11.90%) |
Nov 12, 2008 | 26.18 | 26.69 | 25.05 | 25.30 | 1,852,260 | -0.45(-1.76%) |
Nov 11, 2008 | 26.61 | 26.86 | 25.65 | 25.75 | 1,290,883 | -1.08(-4.02%) |
Nov 10, 2008 | 28.08 | 28.08 | 25.83 | 26.83 | 768,478 | +1.58(+6.27%) |
Nov 07, 2008 | 24.20 | 25.38 | 23.78 | 25.24 | 960,740 | +4.04(+19.03%) |
Nov 06, 2008 | 23.44 | 23.85 | 21.08 | 21.21 | 794,180 | -3.31(-13.49%) |
Nov 05, 2008 | 26.57 | 27.18 | 24.38 | 24.52 | 783,096 | -3.17(-11.46%) |
Nov 04, 2008 | 26.69 | 27.72 | 26.37 | 27.69 | 384,091 | +1.42(+5.40%) |
Nov 03, 2008 | 26.30 | 26.36 | 25.72 | 26.27 | 290,915 | +0.07(+0.28%) |
Oct 31, 2008 | 26.11 | 26.64 | 25.42 | 26.20 | 345,440 | -0.72(-2.68%) |
Oct 30, 2008 | 26.38 | 26.92 | 25.40 | 26.92 | 934,128 | +3.18(+13.40%) |
Oct 29, 2008 | 22.70 | 25.18 | 22.18 | 23.74 | 1,003,325 | +0.29(+1.24%) |
Oct 28, 2008 | 21.57 | 23.54 | 20.58 | 23.45 | 1,011,438 | +4.00(+20.56%) |
Oct 27, 2008 | 20.13 | 21.05 | 19.24 | 19.45 | 817,210 | -2.34(-10.74%) |
Oct 24, 2008 | 21.98 | 22.54 | 20.89 | 21.79 | 573,879 | -2.45(-10.12%) |
Oct 23, 2008 | 24.11 | 24.81 | 22.87 | 24.24 | 709,774 | +0.59(+2.48%) |
Oct 22, 2008 | 25.11 | 25.26 | 23.25 | 23.65 | 601,023 | -3.14(-11.71%) |
Oct 21, 2008 | 28.10 | 28.31 | 26.57 | 26.79 | 496,583 | -2.02(-7.02%) |
Oct 20, 2008 | 27.48 | 28.95 | 26.70 | 28.81 | 437,967 | +3.12(+12.15%) |
Oct 17, 2008 | 26.53 | 27.43 | 24.93 | 25.69 | 671,137 | -1.87(-6.77%) |
Oct 16, 2008 | 26.67 | 27.85 | 25.42 | 27.56 | 531,740 | +1.46(+5.61%) |
Oct 15, 2008 | 29.28 | 29.28 | 25.71 | 26.09 | 580,229 | -4.62(-15.05%) |
Oct 14, 2008 | 32.39 | 32.39 | 29.96 | 30.71 | 777,043 | -1.87(-5.75%) |
Oct 13, 2008 | 29.72 | 32.59 | 29.00 | 32.59 | 668,644 | +6.17(+23.35%) |
Oct 10, 2008 | 23.70 | 27.25 | 23.70 | 26.42 | 475,325 | +1.79(+7.26%) |
Oct 09, 2008 | 27.03 | 27.50 | 24.51 | 24.63 | 311,932 | -1.86(-7.03%) |
Oct 08, 2008 | 25.39 | 27.88 | 25.39 | 26.49 | 882,918 | +0.45(+1.71%) |
Oct 07, 2008 | 28.09 | 28.89 | 26.02 | 26.05 | 446,305 | -2.21(-7.84%) |
Oct 06, 2008 | 29.18 | 29.18 | 26.26 | 28.26 | 718,832 | -1.80(-5.98%) |
Oct 03, 2008 | 30.33 | 31.54 | 29.61 | 30.06 | 406,648 | +0.14(+0.47%) |
Oct 02, 2008 | 30.84 | 31.20 | 29.80 | 29.92 | 278,060 | -0.81(-2.64%) |