Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 28.98 | 28.98 | 28.26 | 28.74 | 104,686 | -0.21(-0.73%) |
Nov 27, 2009 | 28.63 | 29.32 | 28.63 | 28.95 | 61,975 | -0.11(-0.38%) |
Nov 25, 2009 | 28.90 | 29.29 | 28.80 | 29.06 | 35,933 | +0.14(+0.48%) |
Nov 24, 2009 | 28.77 | 29.08 | 28.65 | 28.92 | 57,790 | +0.23(+0.80%) |
Nov 23, 2009 | 28.41 | 29.13 | 28.41 | 28.69 | 49,309 | +0.54(+1.92%) |
Nov 20, 2009 | 28.03 | 28.51 | 27.93 | 28.15 | 61,006 | +0.10(+0.36%) |
Nov 19, 2009 | 28.88 | 28.88 | 28.05 | 28.05 | 79,122 | -0.99(-3.41%) |
Nov 18, 2009 | 29.29 | 29.44 | 28.75 | 29.04 | 64,365 | -0.34(-1.16%) |
Nov 17, 2009 | 29.75 | 29.75 | 29.10 | 29.38 | 71,813 | -0.32(-1.08%) |
Nov 16, 2009 | 29.41 | 30.84 | 29.41 | 29.70 | 273,816 | +1.54(+5.47%) |
Nov 13, 2009 | 28.10 | 28.18 | 27.80 | 28.16 | 56,984 | +0.34(+1.22%) |
Nov 12, 2009 | 28.14 | 28.28 | 27.81 | 27.82 | 94,467 | -0.42(-1.49%) |
Nov 11, 2009 | 27.98 | 28.30 | 27.53 | 28.24 | 58,640 | +0.25(+0.89%) |
Nov 10, 2009 | 28.26 | 28.44 | 27.95 | 27.99 | 108,426 | -0.56(-1.96%) |
Nov 09, 2009 | 27.98 | 28.79 | 27.90 | 28.55 | 96,083 | +0.61(+2.18%) |
Nov 06, 2009 | 27.78 | 27.97 | 27.31 | 27.94 | 161,820 | -0.02(-0.07%) |
Nov 05, 2009 | 27.23 | 27.97 | 27.10 | 27.96 | 110,048 | +0.74(+2.72%) |
Nov 04, 2009 | 26.25 | 27.55 | 25.99 | 27.22 | 200,001 | +1.25(+4.81%) |
Nov 03, 2009 | 26.39 | 26.44 | 25.64 | 25.97 | 191,378 | -0.57(-2.15%) |
Nov 02, 2009 | 26.57 | 26.80 | 26.25 | 26.54 | 214,393 | -0.12(-0.45%) |
Oct 30, 2009 | 27.40 | 27.48 | 26.28 | 26.66 | 250,000 | -0.80(-2.91%) |
Oct 29, 2009 | 26.91 | 27.54 | 26.60 | 27.46 | 128,511 | +0.65(+2.42%) |
Oct 28, 2009 | 27.80 | 27.92 | 26.78 | 26.81 | 151,360 | -1.14(-4.08%) |
Oct 27, 2009 | 28.43 | 28.82 | 27.88 | 27.95 | 164,541 | -0.41(-1.45%) |
Oct 26, 2009 | 28.94 | 29.23 | 28.02 | 28.36 | 244,876 | -0.62(-2.14%) |
Oct 23, 2009 | 29.10 | 29.65 | 28.87 | 28.98 | 192,160 | -0.64(-2.16%) |
Oct 22, 2009 | 30.15 | 30.37 | 29.54 | 29.62 | 203,246 | -0.64(-2.12%) |
Oct 21, 2009 | 30.83 | 31.19 | 30.15 | 30.26 | 255,288 | -0.69(-2.23%) |
Oct 20, 2009 | 29.89 | 31.25 | 29.80 | 30.95 | 398,168 | +0.76(+2.52%) |
Oct 19, 2009 | 28.78 | 30.21 | 28.28 | 30.19 | 347,986 | +1.67(+5.86%) |
Oct 16, 2009 | 28.68 | 28.76 | 28.16 | 28.52 | 81,589 | -0.24(-0.83%) |
Oct 15, 2009 | 28.64 | 28.85 | 28.51 | 28.76 | 98,951 | +0.03(+0.10%) |
Oct 14, 2009 | 28.34 | 28.79 | 28.03 | 28.73 | 168,549 | +0.55(+1.95%) |
Oct 13, 2009 | 28.30 | 28.63 | 27.92 | 28.18 | 100,438 | -0.05(-0.18%) |
Oct 12, 2009 | 28.60 | 28.80 | 28.18 | 28.23 | 54,998 | -0.35(-1.22%) |
Oct 09, 2009 | 28.48 | 28.70 | 28.32 | 28.58 | 140,875 | +0.12(+0.42%) |
Oct 08, 2009 | 27.89 | 28.52 | 27.80 | 28.46 | 249,196 | +0.43(+1.53%) |
Oct 07, 2009 | 27.98 | 28.25 | 27.73 | 28.03 | 115,566 | -0.13(-0.46%) |
Oct 06, 2009 | 27.06 | 28.50 | 26.75 | 28.16 | 270,513 | +1.13(+4.18%) |
Oct 05, 2009 | 27.26 | 27.44 | 26.87 | 27.03 | 194,400 | -0.37(-1.35%) |
Oct 02, 2009 | 27.56 | 27.59 | 27.00 | 27.40 | 135,916 | -0.17(-0.62%) |
Oct 01, 2009 | 27.95 | 28.10 | 27.51 | 27.57 | 158,807 | -0.52(-1.85%) |
Sep 30, 2009 | 28.29 | 28.32 | 27.84 | 28.09 | 111,802 | -0.11(-0.39%) |
Sep 29, 2009 | 28.53 | 28.55 | 28.07 | 28.20 | 71,442 | -0.23(-0.81%) |
Sep 28, 2009 | 28.21 | 28.59 | 28.09 | 28.43 | 194,925 | +0.20(+0.71%) |
Sep 25, 2009 | 28.71 | 28.85 | 28.14 | 28.23 | 112,073 | -0.63(-2.18%) |
Sep 24, 2009 | 29.06 | 29.25 | 28.75 | 28.86 | 91,256 | -0.39(-1.33%) |
Sep 23, 2009 | 28.61 | 29.35 | 28.31 | 29.25 | 147,291 | +0.58(+2.02%) |
Sep 22, 2009 | 29.05 | 29.08 | 28.54 | 28.67 | 111,854 | -0.38(-1.31%) |
Sep 21, 2009 | 29.28 | 29.38 | 28.95 | 29.05 | 112,752 | -0.35(-1.19%) |
Sep 18, 2009 | 28.49 | 29.40 | 28.12 | 29.40 | 421,068 | +0.90(+3.16%) |
Sep 17, 2009 | 27.87 | 28.50 | 27.55 | 28.50 | 275,115 | +0.69(+2.48%) |
Sep 16, 2009 | 27.51 | 27.84 | 27.37 | 27.81 | 128,962 | +0.36(+1.31%) |
Sep 15, 2009 | 27.30 | 27.65 | 27.25 | 27.45 | 163,939 | +0.26(+0.96%) |
Sep 14, 2009 | 27.00 | 27.99 | 26.97 | 27.19 | 383,332 | +0.40(+1.49%) |
Sep 11, 2009 | 26.79 | 26.95 | 26.63 | 26.79 | 293,839 | -0.09(-0.33%) |
Sep 10, 2009 | 27.70 | 28.04 | 26.65 | 26.88 | 407,097 | -1.16(-4.14%) |
Sep 09, 2009 | 27.50 | 29.24 | 27.46 | 28.04 | 873,137 | -2.38(-7.82%) |
Sep 08, 2009 | 29.73 | 30.74 | 29.69 | 30.42 | 369,582 | +0.88(+2.98%) |
Sep 04, 2009 | 29.02 | 29.54 | 28.71 | 29.54 | 97,367 | +0.55(+1.90%) |
Sep 03, 2009 | 28.59 | 29.06 | 28.57 | 28.99 | 140,126 | +0.37(+1.29%) |
Sep 02, 2009 | 28.50 | 28.66 | 28.30 | 28.62 | 79,667 | +0.16(+0.56%) |
Sep 01, 2009 | 28.14 | 28.85 | 28.14 | 28.46 | 117,110 | +0.33(+1.17%) |
Aug 31, 2009 | 28.43 | 28.50 | 28.08 | 28.13 | 78,852 | -0.39(-1.37%) |
Aug 28, 2009 | 28.57 | 29.23 | 28.26 | 28.52 | 125,663 | +0.02(+0.07%) |
Aug 27, 2009 | 27.85 | 28.58 | 27.85 | 28.50 | 89,026 | +0.52(+1.86%) |
Aug 26, 2009 | 28.54 | 28.76 | 27.90 | 27.98 | 77,054 | -0.57(-2.00%) |
Aug 25, 2009 | 27.89 | 29.36 | 27.87 | 28.55 | 135,315 | -0.33(-1.14%) |
Aug 24, 2009 | 28.61 | 28.98 | 28.50 | 28.88 | 198,081 | +0.38(+1.33%) |
Aug 21, 2009 | 27.95 | 28.66 | 27.66 | 28.50 | 223,671 | +0.62(+2.22%) |
Aug 20, 2009 | 27.77 | 28.27 | 27.62 | 27.88 | 225,114 | +0.00(+0.00%) |
Aug 19, 2009 | 28.12 | 28.55 | 27.84 | 27.88 | 150,515 | -0.19(-0.68%) |
Aug 18, 2009 | 28.18 | 28.25 | 27.95 | 28.07 | 163,918 | -0.13(-0.46%) |
Aug 17, 2009 | 28.69 | 28.78 | 28.00 | 28.20 | 113,186 | -0.90(-3.09%) |
Aug 14, 2009 | 29.60 | 29.77 | 28.78 | 29.10 | 75,310 | -0.55(-1.85%) |
Aug 13, 2009 | 29.67 | 29.92 | 29.32 | 29.65 | 56,034 | +0.14(+0.47%) |
Aug 12, 2009 | 29.76 | 29.85 | 29.34 | 29.51 | 112,989 | -0.22(-0.74%) |
Aug 11, 2009 | 29.21 | 29.89 | 29.21 | 29.73 | 202,742 | +0.31(+1.05%) |
Aug 10, 2009 | 29.84 | 29.87 | 29.10 | 29.42 | 202,294 | -0.11(-0.37%) |
Aug 07, 2009 | 28.79 | 29.73 | 28.24 | 29.53 | 262,072 | +1.05(+3.69%) |
Aug 06, 2009 | 27.96 | 28.55 | 27.93 | 28.48 | 206,644 | +0.63(+2.26%) |
Aug 05, 2009 | 27.87 | 28.59 | 27.12 | 27.85 | 191,965 | -0.15(-0.54%) |
Aug 04, 2009 | 27.95 | 28.53 | 27.78 | 28.00 | 188,767 | -0.07(-0.25%) |
Aug 03, 2009 | 28.58 | 29.01 | 27.32 | 28.07 | 328,384 | -0.37(-1.30%) |
Jul 31, 2009 | 29.22 | 29.57 | 28.37 | 28.44 | 178,265 | -0.74(-2.54%) |
Jul 30, 2009 | 28.67 | 29.44 | 28.67 | 29.18 | 171,022 | +0.91(+3.22%) |
Jul 29, 2009 | 28.25 | 28.89 | 27.82 | 28.27 | 361,166 | -0.18(-0.63%) |
Jul 28, 2009 | 29.29 | 29.48 | 28.34 | 28.45 | 186,564 | -1.07(-3.62%) |
Jul 27, 2009 | 29.92 | 30.31 | 29.14 | 29.52 | 208,060 | -0.81(-2.67%) |
Jul 24, 2009 | 30.11 | 31.00 | 30.11 | 30.33 | 84,602 | +0.03(+0.10%) |
Jul 23, 2009 | 30.44 | 30.52 | 29.75 | 30.30 | 139,313 | -0.30(-0.98%) |
Jul 22, 2009 | 31.18 | 31.30 | 30.41 | 30.60 | 104,031 | -0.55(-1.77%) |
Jul 21, 2009 | 31.30 | 31.61 | 31.00 | 31.15 | 114,034 | -0.05(-0.16%) |
Jul 20, 2009 | 31.25 | 31.68 | 30.97 | 31.20 | 118,298 | -0.05(-0.16%) |
Jul 17, 2009 | 31.76 | 31.76 | 30.69 | 31.25 | 137,530 | -0.35(-1.11%) |
Jul 16, 2009 | 31.50 | 31.85 | 31.10 | 31.60 | 140,367 | +0.08(+0.25%) |
Jul 15, 2009 | 31.72 | 31.72 | 31.20 | 31.52 | 145,455 | +0.32(+1.03%) |
Jul 14, 2009 | 30.87 | 31.48 | 30.73 | 31.20 | 136,783 | +0.41(+1.33%) |
Jul 13, 2009 | 30.04 | 30.84 | 29.81 | 30.79 | 107,002 | +0.56(+1.85%) |
Jul 10, 2009 | 29.98 | 30.58 | 29.62 | 30.23 | 112,760 | +0.27(+0.90%) |
Jul 09, 2009 | 30.30 | 30.72 | 29.93 | 29.96 | 110,641 | -0.11(-0.37%) |
Jul 08, 2009 | 30.35 | 30.58 | 29.63 | 30.07 | 118,065 | -0.06(-0.20%) |
Jul 07, 2009 | 30.19 | 30.91 | 30.08 | 30.13 | 118,965 | -0.01(-0.03%) |
Jul 06, 2009 | 31.64 | 31.70 | 29.90 | 30.14 | 202,400 | -1.54(-4.86%) |
Jul 02, 2009 | 32.29 | 32.29 | 31.34 | 31.68 | 155,831 | -0.42(-1.31%) |
Jul 01, 2009 | 31.50 | 32.90 | 31.07 | 32.10 | 216,477 | +1.24(+4.02%) |
Jun 30, 2009 | 31.42 | 31.75 | 30.85 | 30.86 | 200,692 | -0.39(-1.25%) |
Jun 29, 2009 | 30.28 | 31.40 | 29.88 | 31.25 | 208,210 | +1.20(+3.99%) |
Jun 26, 2009 | 28.75 | 30.35 | 28.64 | 30.05 | 601,511 | +1.55(+5.44%) |
Jun 25, 2009 | 28.57 | 29.11 | 28.24 | 28.50 | 328,370 | +0.07(+0.25%) |
Jun 24, 2009 | 29.65 | 30.40 | 28.42 | 28.43 | 589,531 | +1.07(+3.91%) |
Jun 23, 2009 | 28.00 | 28.88 | 26.52 | 27.36 | 222,744 | -0.49(-1.76%) |
Jun 22, 2009 | 27.93 | 28.34 | 27.39 | 27.85 | 145,892 | -0.25(-0.89%) |
Jun 19, 2009 | 27.90 | 28.51 | 27.63 | 28.10 | 221,735 | +0.50(+1.81%) |
Jun 18, 2009 | 27.50 | 27.75 | 27.03 | 27.60 | 106,651 | +0.37(+1.36%) |
Jun 17, 2009 | 26.50 | 27.41 | 26.37 | 27.23 | 91,064 | +0.51(+1.91%) |
Jun 16, 2009 | 26.59 | 27.10 | 26.33 | 26.72 | 152,068 | -0.10(-0.37%) |
Jun 15, 2009 | 27.18 | 27.23 | 26.37 | 26.82 | 146,749 | -0.46(-1.69%) |
Jun 12, 2009 | 26.92 | 27.43 | 26.75 | 27.28 | 104,149 | +0.19(+0.70%) |
Jun 11, 2009 | 27.32 | 27.67 | 26.75 | 27.09 | 77,767 | -0.12(-0.44%) |
Jun 10, 2009 | 27.35 | 27.38 | 26.80 | 27.21 | 187,594 | -0.17(-0.62%) |
Jun 09, 2009 | 27.57 | 27.62 | 27.21 | 27.38 | 104,898 | -0.37(-1.33%) |
Jun 08, 2009 | 27.22 | 28.00 | 26.94 | 27.75 | 144,738 | +0.02(+0.07%) |
Jun 05, 2009 | 27.14 | 27.98 | 27.06 | 27.73 | 237,623 | +0.53(+1.95%) |
Jun 04, 2009 | 26.64 | 27.70 | 26.62 | 27.20 | 153,175 | +0.54(+2.03%) |
Jun 03, 2009 | 27.50 | 27.60 | 26.21 | 26.66 | 295,093 | -0.61(-2.24%) |
Jun 02, 2009 | 25.75 | 28.00 | 25.60 | 27.27 | 400,266 | -1.27(-4.45%) |
Jun 01, 2009 | 27.72 | 28.97 | 27.47 | 28.54 | 190,419 | +0.62(+2.22%) |
May 29, 2009 | 27.81 | 28.05 | 26.87 | 27.92 | 131,438 | +0.04(+0.14%) |
May 28, 2009 | 27.11 | 27.98 | 26.79 | 27.88 | 99,513 | +0.72(+2.65%) |
May 27, 2009 | 27.62 | 27.95 | 26.78 | 27.16 | 91,323 | -0.29(-1.06%) |
May 26, 2009 | 26.61 | 27.92 | 26.31 | 27.45 | 94,385 | +0.81(+3.04%) |
May 22, 2009 | 26.68 | 27.32 | 26.29 | 26.64 | 94,157 | -0.05(-0.19%) |
May 21, 2009 | 27.36 | 27.36 | 26.20 | 26.69 | 147,745 | -0.12(-0.45%) |
May 20, 2009 | 27.24 | 27.44 | 26.16 | 26.81 | 84,741 | -0.29(-1.07%) |
May 19, 2009 | 27.50 | 27.55 | 26.31 | 27.10 | 112,878 | -0.38(-1.38%) |
May 18, 2009 | 27.00 | 28.97 | 26.53 | 27.48 | 177,201 | +0.54(+2.00%) |
May 15, 2009 | 27.69 | 27.96 | 26.73 | 26.94 | 117,094 | -0.69(-2.50%) |
May 14, 2009 | 27.60 | 28.33 | 27.00 | 27.63 | 138,804 | -0.10(-0.36%) |
May 13, 2009 | 28.56 | 29.30 | 27.64 | 27.73 | 222,642 | -0.87(-3.04%) |
May 12, 2009 | 28.46 | 29.18 | 27.63 | 28.60 | 221,493 | +0.17(+0.60%) |
May 11, 2009 | 27.50 | 29.35 | 27.50 | 28.43 | 325,147 | +0.34(+1.21%) |
May 08, 2009 | 29.00 | 29.00 | 25.17 | 28.09 | 895,981 | -0.90(-3.10%) |
May 07, 2009 | 24.54 | 29.38 | 23.15 | 28.99 | 1,522,470 | +4.38(+17.80%) |
May 06, 2009 | 24.80 | 24.85 | 24.21 | 24.61 | 229,843 | +0.04(+0.16%) |
May 05, 2009 | 24.31 | 24.57 | 23.87 | 24.57 | 226,001 | +0.36(+1.49%) |
May 04, 2009 | 23.94 | 24.34 | 23.74 | 24.21 | 156,902 | +0.19(+0.79%) |
May 01, 2009 | 23.91 | 24.33 | 23.72 | 24.02 | 126,033 | +0.36(+1.52%) |
Apr 30, 2009 | 22.88 | 23.84 | 22.41 | 23.66 | 449,021 | +1.09(+4.83%) |
Apr 29, 2009 | 24.41 | 24.75 | 22.20 | 22.57 | 587,094 | -1.80(-7.39%) |
Apr 28, 2009 | 23.97 | 24.46 | 23.49 | 24.37 | 202,456 | +0.12(+0.49%) |
Apr 27, 2009 | 23.21 | 24.42 | 23.03 | 24.25 | 333,575 | +0.68(+2.89%) |
Apr 24, 2009 | 22.53 | 23.85 | 22.20 | 23.57 | 261,444 | +1.25(+5.60%) |
Apr 23, 2009 | 22.72 | 22.72 | 22.04 | 22.32 | 205,192 | -0.25(-1.11%) |
Apr 22, 2009 | 22.65 | 23.14 | 22.03 | 22.57 | 218,292 | -0.07(-0.31%) |
Apr 21, 2009 | 22.82 | 23.13 | 22.19 | 22.64 | 200,209 | -0.36(-1.57%) |
Apr 20, 2009 | 23.14 | 23.69 | 22.72 | 23.00 | 292,184 | -0.30(-1.29%) |
Apr 17, 2009 | 23.80 | 23.82 | 23.15 | 23.30 | 130,458 | -0.37(-1.56%) |
Apr 16, 2009 | 23.54 | 23.80 | 23.25 | 23.67 | 131,198 | +0.29(+1.24%) |
Apr 15, 2009 | 23.20 | 23.95 | 23.00 | 23.38 | 182,522 | +0.13(+0.56%) |
Apr 14, 2009 | 23.85 | 23.94 | 23.12 | 23.25 | 129,467 | -0.65(-2.72%) |
Apr 13, 2009 | 24.52 | 24.52 | 23.56 | 23.90 | 159,334 | -0.76(-3.08%) |
Apr 09, 2009 | 24.60 | 24.92 | 24.02 | 24.66 | 306,028 | +0.83(+3.48%) |
Apr 08, 2009 | 25.42 | 25.85 | 23.56 | 23.83 | 581,450 | -1.39(-5.51%) |
Apr 07, 2009 | 24.21 | 25.25 | 24.01 | 25.22 | 814,817 | +1.07(+4.43%) |
Apr 06, 2009 | 22.80 | 24.49 | 22.69 | 24.15 | 603,914 | +1.46(+6.43%) |
Apr 03, 2009 | 23.60 | 23.60 | 21.89 | 22.69 | 247,510 | -0.62(-2.66%) |
Apr 02, 2009 | 22.09 | 23.52 | 21.78 | 23.31 | 421,223 | +1.53(+7.02%) |
Apr 01, 2009 | 20.90 | 21.79 | 20.63 | 21.78 | 224,132 | +0.88(+4.21%) |
Mar 31, 2009 | 21.49 | 21.49 | 20.56 | 20.90 | 421,067 | -0.38(-1.79%) |
Mar 30, 2009 | 22.09 | 22.26 | 21.12 | 21.28 | 410,374 | -0.17(-0.79%) |
Mar 26, 2009 | 19.86 | 21.66 | 19.57 | 21.45 | 451,372 | +1.75(+8.88%) |
Mar 25, 2009 | 20.22 | 20.22 | 19.30 | 19.70 | 233,065 | +0.11(+0.56%) |
Mar 24, 2009 | 20.09 | 20.47 | 19.40 | 19.59 | 541,682 | -0.80(-3.92%) |
Mar 23, 2009 | 20.07 | 20.43 | 19.82 | 20.39 | 425,520 | +0.59(+2.98%) |
Mar 20, 2009 | 19.84 | 20.10 | 19.61 | 19.80 | 413,277 | +0.16(+0.81%) |
Mar 19, 2009 | 19.27 | 19.73 | 18.98 | 19.64 | 234,177 | +0.37(+1.92%) |
Mar 18, 2009 | 18.63 | 19.60 | 18.63 | 19.27 | 386,823 | -0.29(-1.48%) |
Mar 17, 2009 | 19.44 | 19.66 | 18.60 | 19.56 | 493,524 | +0.04(+0.20%) |
Mar 16, 2009 | 20.62 | 20.79 | 19.17 | 19.52 | 723,720 | -1.05(-5.10%) |
Mar 13, 2009 | 21.04 | 21.04 | 19.59 | 20.57 | 507,841 | -0.57(-2.70%) |
Mar 12, 2009 | 19.50 | 21.69 | 18.76 | 21.14 | 1,043,801 | +1.52(+7.75%) |
Mar 11, 2009 | 20.06 | 20.10 | 18.50 | 19.62 | 1,211,518 | -0.68(-3.35%) |
Mar 10, 2009 | 19.35 | 22.75 | 18.50 | 20.30 | 5,380,543 | -10.28(-33.62%) |
Mar 09, 2009 | 31.46 | 31.72 | 29.76 | 30.58 | 1,189,100 | -1.20(-3.78%) |
Mar 06, 2009 | 32.36 | 33.84 | 30.66 | 31.78 | 389,284 | -0.43(-1.33%) |
Mar 05, 2009 | 33.32 | 33.48 | 31.85 | 32.21 | 294,846 | -1.13(-3.39%) |
Mar 04, 2009 | 31.00 | 34.39 | 31.00 | 33.34 | 726,668 | +2.96(+9.74%) |
Mar 02, 2009 | 30.41 | 32.40 | 29.51 | 30.38 | 881,255 | -0.84(-2.69%) |
Feb 27, 2009 | 33.15 | 33.16 | 30.85 | 31.22 | 1,010,698 | -2.68(-7.91%) |
Feb 26, 2009 | 35.43 | 35.81 | 33.71 | 33.90 | 293,254 | -1.22(-3.47%) |
Feb 25, 2009 | 35.00 | 35.33 | 33.34 | 35.12 | 485,649 | -0.22(-0.62%) |
Feb 24, 2009 | 35.17 | 35.99 | 34.03 | 35.34 | 381,931 | +0.09(+0.26%) |
Feb 23, 2009 | 37.55 | 38.06 | 34.75 | 35.25 | 465,112 | -2.00(-5.37%) |
Feb 20, 2009 | 37.11 | 38.39 | 36.55 | 37.25 | 381,339 | -0.34(-0.90%) |
Feb 19, 2009 | 39.32 | 39.50 | 37.11 | 37.59 | 264,841 | -1.30(-3.34%) |
Feb 18, 2009 | 38.58 | 39.39 | 37.25 | 38.89 | 521,599 | +0.32(+0.83%) |
Feb 17, 2009 | 39.00 | 39.12 | 38.00 | 38.57 | 278,313 | -1.46(-3.65%) |
Feb 13, 2009 | 39.23 | 41.22 | 39.05 | 40.03 | 468,825 | +0.90(+2.30%) |
Feb 12, 2009 | 38.63 | 39.13 | 37.31 | 39.13 | 273,133 | +1.02(+2.68%) |
Feb 11, 2009 | 37.68 | 38.29 | 37.68 | 38.11 | 362,780 | +0.43(+1.14%) |
Feb 10, 2009 | 38.70 | 39.24 | 37.28 | 37.68 | 226,446 | -1.03(-2.66%) |
Feb 09, 2009 | 39.29 | 39.83 | 38.40 | 38.71 | 282,244 | -0.49(-1.25%) |
Feb 06, 2009 | 39.00 | 40.00 | 38.66 | 39.20 | 445,038 | +0.36(+0.93%) |
Feb 05, 2009 | 36.26 | 38.93 | 36.00 | 38.84 | 501,554 | +2.59(+7.14%) |
Feb 04, 2009 | 36.86 | 36.96 | 36.10 | 36.25 | 382,891 | +0.16(+0.44%) |
Feb 03, 2009 | 37.92 | 37.97 | 36.00 | 36.09 | 405,886 | -1.09(-2.93%) |
Feb 02, 2009 | 37.35 | 37.39 | 36.26 | 37.18 | 306,103 | +0.12(+0.32%) |
Jan 30, 2009 | 37.54 | 38.31 | 36.50 | 37.06 | 373,909 | -0.30(-0.80%) |
Jan 29, 2009 | 38.20 | 38.25 | 36.88 | 37.36 | 185,069 | -0.84(-2.20%) |
Jan 28, 2009 | 39.00 | 39.30 | 37.70 | 38.20 | 407,337 | -0.02(-0.05%) |
Jan 27, 2009 | 38.65 | 38.82 | 38.00 | 38.22 | 397,172 | -0.23(-0.60%) |
Jan 26, 2009 | 40.00 | 40.00 | 38.25 | 38.45 | 464,898 | -0.92(-2.34%) |
Jan 23, 2009 | 40.50 | 40.50 | 38.75 | 39.37 | 807,133 | +0.02(+0.05%) |
Jan 22, 2009 | 39.49 | 39.97 | 38.80 | 39.35 | 395,653 | -0.50(-1.25%) |
Jan 21, 2009 | 39.00 | 39.96 | 37.11 | 39.85 | 608,620 | +1.54(+4.02%) |
Jan 20, 2009 | 38.36 | 39.69 | 38.16 | 38.31 | 621,946 | -0.93(-2.37%) |
Jan 16, 2009 | 37.78 | 39.30 | 37.66 | 39.24 | 2,149,301 | +1.04(+2.72%) |
Jan 15, 2009 | 36.01 | 38.41 | 36.00 | 38.20 | 1,072,378 | +3.96(+11.57%) |
Jan 14, 2009 | 35.50 | 35.50 | 33.00 | 34.24 | 696,967 | -1.71(-4.76%) |
Jan 13, 2009 | 35.31 | 36.54 | 35.00 | 35.95 | 297,446 | +0.34(+0.95%) |
Jan 12, 2009 | 35.88 | 36.24 | 35.12 | 35.61 | 254,218 | -0.04(-0.11%) |
Jan 09, 2009 | 36.02 | 37.03 | 35.55 | 35.65 | 321,409 | -1.24(-3.36%) |
Jan 08, 2009 | 36.46 | 37.95 | 35.27 | 36.89 | 397,280 | +0.14(+0.38%) |
Jan 07, 2009 | 37.84 | 38.04 | 36.50 | 36.75 | 1,432,428 | -1.03(-2.73%) |
Jan 06, 2009 | 39.44 | 40.00 | 37.65 | 37.78 | 666,879 | -1.60(-4.06%) |
Jan 05, 2009 | 39.22 | 39.73 | 38.46 | 39.38 | 712,057 | +1.12(+2.93%) |
Jan 02, 2009 | 37.33 | 38.74 | 37.01 | 38.26 | 785,549 | +1.45(+3.94%) |
Dec 31, 2008 | 35.28 | 37.18 | 35.26 | 36.81 | 419,547 | +1.40(+3.95%) |
Dec 30, 2008 | 34.72 | 35.43 | 34.11 | 35.41 | 354,653 | +1.01(+2.94%) |
Dec 29, 2008 | 33.40 | 34.70 | 32.67 | 34.40 | 317,469 | +1.51(+4.59%) |
Dec 26, 2008 | 32.89 | 33.40 | 32.67 | 32.89 | 147,295 | +0.07(+0.21%) |
Dec 24, 2008 | 34.26 | 34.42 | 32.71 | 32.82 | 165,798 | -0.96(-2.84%) |
Dec 23, 2008 | 33.56 | 34.05 | 33.31 | 33.78 | 268,660 | +0.07(+0.21%) |
Dec 22, 2008 | 33.70 | 33.99 | 32.78 | 33.71 | 210,772 | -0.29(-0.85%) |
Dec 19, 2008 | 36.61 | 36.61 | 32.12 | 34.00 | 990,883 | -2.00(-5.56%) |
Dec 18, 2008 | 35.34 | 37.60 | 35.34 | 36.00 | 856,938 | +1.19(+3.42%) |
Dec 17, 2008 | 34.01 | 36.00 | 33.39 | 34.81 | 521,492 | +0.76(+2.23%) |
Dec 16, 2008 | 34.84 | 34.84 | 33.51 | 34.05 | 419,661 | +0.47(+1.40%) |
Dec 15, 2008 | 34.78 | 35.00 | 32.85 | 33.58 | 358,367 | -0.70(-2.04%) |
Dec 12, 2008 | 32.50 | 34.70 | 31.81 | 34.28 | 910,137 | +1.28(+3.88%) |
Dec 11, 2008 | 34.81 | 35.71 | 32.59 | 33.00 | 421,594 | -1.78(-5.12%) |
Dec 10, 2008 | 33.95 | 36.22 | 33.84 | 34.78 | 862,345 | +1.28(+3.82%) |
Dec 09, 2008 | 32.73 | 34.04 | 32.40 | 33.50 | 279,193 | +0.43(+1.30%) |
Dec 08, 2008 | 33.67 | 34.00 | 32.50 | 33.07 | 315,384 | +0.83(+2.57%) |
Dec 05, 2008 | 30.17 | 32.70 | 29.75 | 32.24 | 431,580 | +2.03(+6.72%) |
Dec 04, 2008 | 34.18 | 34.19 | 29.69 | 30.21 | 584,310 | -0.70(-2.26%) |
Dec 03, 2008 | 30.00 | 32.40 | 29.75 | 30.91 | 223,959 | -0.33(-1.06%) |
Dec 02, 2008 | 31.18 | 31.67 | 30.26 | 31.24 | 177,182 | +0.36(+1.17%) |