Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 33.09 | 33.09 | 32.40 | 32.82 | 4,830 | -0.47(-1.41%) |
Oct 29, 2009 | 32.70 | 33.80 | 32.70 | 33.29 | 7,723 | +0.54(+1.65%) |
Oct 28, 2009 | 33.32 | 33.55 | 32.15 | 32.75 | 6,435 | +0.06(+0.18%) |
Oct 27, 2009 | 34.40 | 34.40 | 32.68 | 32.69 | 7,343 | -1.25(-3.68%) |
Oct 26, 2009 | 35.30 | 35.33 | 33.57 | 33.94 | 7,317 | -0.82(-2.36%) |
Oct 23, 2009 | 34.90 | 34.90 | 34.46 | 34.76 | 4,377 | -0.24(-0.69%) |
Oct 22, 2009 | 35.00 | 35.69 | 34.65 | 35.00 | 6,086 | +0.09(+0.26%) |
Oct 21, 2009 | 35.00 | 35.77 | 34.86 | 34.91 | 7,123 | -0.34(-0.96%) |
Oct 20, 2009 | 35.14 | 35.60 | 35.14 | 35.25 | 5,762 | -0.81(-2.25%) |
Oct 19, 2009 | 36.00 | 36.41 | 35.62 | 36.06 | 7,320 | +1.26(+3.62%) |
Oct 16, 2009 | 35.38 | 35.38 | 34.75 | 34.80 | 6,419 | -0.91(-2.55%) |
Oct 15, 2009 | 35.47 | 35.71 | 35.26 | 35.71 | 4,489 | +1.30(+3.78%) |
Oct 14, 2009 | 35.03 | 35.99 | 34.41 | 34.41 | 14,181 | +0.11(+0.32%) |
Oct 13, 2009 | 35.75 | 35.75 | 34.00 | 34.30 | 8,555 | +0.11(+0.32%) |
Oct 12, 2009 | 34.55 | 34.55 | 34.13 | 34.19 | 8,074 | +1.09(+3.29%) |
Oct 09, 2009 | 33.45 | 33.46 | 33.10 | 33.10 | 17,397 | -0.65(-1.93%) |
Oct 08, 2009 | 33.90 | 34.00 | 33.25 | 33.75 | 14,265 | +0.54(+1.63%) |
Oct 07, 2009 | 33.91 | 33.91 | 33.11 | 33.21 | 2,312 | -0.84(-2.47%) |
Oct 06, 2009 | 33.80 | 34.35 | 33.66 | 34.05 | 8,299 | +0.11(+0.32%) |
Oct 05, 2009 | 33.35 | 33.94 | 32.98 | 33.94 | 4,442 | +1.59(+4.91%) |
Oct 02, 2009 | 31.80 | 32.40 | 31.80 | 32.35 | 8,365 | +0.59(+1.86%) |
Oct 01, 2009 | 33.06 | 33.06 | 31.76 | 31.76 | 4,123 | -1.47(-4.42%) |
Sep 30, 2009 | 33.40 | 33.78 | 32.92 | 33.23 | 12,246 | -0.28(-0.84%) |
Sep 29, 2009 | 33.50 | 33.79 | 33.24 | 33.51 | 7,006 | +0.31(+0.93%) |
Sep 28, 2009 | 32.50 | 33.40 | 32.50 | 33.20 | 5,562 | +1.21(+3.78%) |
Sep 25, 2009 | 32.30 | 32.31 | 31.55 | 31.99 | 20,838 | -0.45(-1.39%) |
Sep 24, 2009 | 33.31 | 33.31 | 32.04 | 32.44 | 4,480 | +0.19(+0.59%) |
Sep 23, 2009 | 33.10 | 33.29 | 32.04 | 32.25 | 49,635 | -1.12(-3.36%) |
Sep 22, 2009 | 32.30 | 33.39 | 32.30 | 33.37 | 14,890 | +0.68(+2.08%) |
Sep 21, 2009 | 32.30 | 32.70 | 31.93 | 32.69 | 7,764 | -0.86(-2.56%) |
Sep 18, 2009 | 34.07 | 34.15 | 33.40 | 33.55 | 33,594 | -2.05(-5.76%) |
Sep 17, 2009 | 35.80 | 36.10 | 35.01 | 35.60 | 6,881 | -0.80(-2.20%) |
Sep 16, 2009 | 35.89 | 36.42 | 35.28 | 36.40 | 14,766 | +0.32(+0.89%) |
Sep 15, 2009 | 35.90 | 36.08 | 35.42 | 36.08 | 11,025 | -0.52(-1.42%) |
Sep 14, 2009 | 36.65 | 37.20 | 36.50 | 36.60 | 13,158 | -0.65(-1.74%) |
Sep 11, 2009 | 37.04 | 37.94 | 37.04 | 37.25 | 9,224 | +1.10(+3.04%) |
Sep 10, 2009 | 35.57 | 36.15 | 35.16 | 36.15 | 2,144 | +0.85(+2.41%) |
Sep 09, 2009 | 35.50 | 35.50 | 34.74 | 35.30 | 3,443 | -0.10(-0.28%) |
Sep 08, 2009 | 35.69 | 35.69 | 34.85 | 35.40 | 8,388 | +0.50(+1.43%) |
Sep 04, 2009 | 35.05 | 35.05 | 34.00 | 34.90 | 16,467 | -0.45(-1.27%) |
Sep 03, 2009 | 35.20 | 35.75 | 34.60 | 35.35 | 6,975 | -1.26(-3.44%) |
Sep 02, 2009 | 35.75 | 36.63 | 35.53 | 36.61 | 5,402 | +1.41(+4.01%) |
Sep 01, 2009 | 37.05 | 37.05 | 35.15 | 35.20 | 28,977 | -3.70(-9.51%) |
Aug 31, 2009 | 39.21 | 39.21 | 38.70 | 38.90 | 5,420 | +0.05(+0.13%) |
Aug 28, 2009 | 39.55 | 39.65 | 38.70 | 38.85 | 5,654 | -1.65(-4.07%) |
Aug 27, 2009 | 39.90 | 40.55 | 39.60 | 40.50 | 19,580 | +0.59(+1.48%) |
Aug 26, 2009 | 40.20 | 40.26 | 39.67 | 39.91 | 18,877 | -1.44(-3.48%) |
Aug 25, 2009 | 41.00 | 41.47 | 40.29 | 41.35 | 42,465 | -1.09(-2.57%) |
Aug 24, 2009 | 42.95 | 42.95 | 42.00 | 42.44 | 19,071 | -1.76(-3.98%) |
Aug 21, 2009 | 43.30 | 45.00 | 43.00 | 44.20 | 44,991 | +3.20(+7.80%) |
Aug 20, 2009 | 40.60 | 42.33 | 40.02 | 41.00 | 36,759 | -0.51(-1.23%) |
Aug 19, 2009 | 41.40 | 42.60 | 38.00 | 41.51 | 25,022 | -6.54(-13.61%) |
Aug 18, 2009 | 47.50 | 48.51 | 47.00 | 48.05 | 9,244 | -0.75(-1.54%) |
Aug 17, 2009 | 50.45 | 50.45 | 48.55 | 48.80 | 39,249 | -6.25(-11.35%) |
Aug 14, 2009 | 59.75 | 59.75 | 47.10 | 55.05 | 77,942 | -10.00(-15.37%) |
Aug 13, 2009 | 64.73 | 65.05 | 64.50 | 65.05 | 5,239 | +1.00(+1.56%) |
Aug 12, 2009 | 63.31 | 64.90 | 63.31 | 64.05 | 7,697 | +0.22(+0.34%) |
Aug 11, 2009 | 64.35 | 64.80 | 63.71 | 63.83 | 3,774 | -2.56(-3.86%) |
Aug 10, 2009 | 67.45 | 67.45 | 65.90 | 66.39 | 9,602 | -5.60(-7.78%) |
Aug 07, 2009 | 70.56 | 72.00 | 70.56 | 71.99 | 2,133 | +3.49(+5.09%) |
Aug 06, 2009 | 67.75 | 69.55 | 66.77 | 68.50 | 35,860 | +0.06(+0.09%) |
Aug 05, 2009 | 70.71 | 70.71 | 67.05 | 68.44 | 12,803 | -3.56(-4.94%) |
Aug 04, 2009 | 73.02 | 73.18 | 72.00 | 72.00 | 11,593 | -1.75(-2.37%) |
Aug 03, 2009 | 73.29 | 73.79 | 73.03 | 73.75 | 1,656 | +1.21(+1.67%) |
Jul 31, 2009 | 72.85 | 73.20 | 71.64 | 72.54 | 2,022 | +0.29(+0.40%) |
Jul 30, 2009 | 71.30 | 72.25 | 71.04 | 72.25 | 8,117 | +3.85(+5.63%) |
Jul 29, 2009 | 72.35 | 72.75 | 66.80 | 68.40 | 5,266 | -3.86(-5.34%) |
Jul 28, 2009 | 74.10 | 74.10 | 71.85 | 72.26 | 2,188 | +0.26(+0.36%) |
Jul 27, 2009 | 72.90 | 73.55 | 71.96 | 72.00 | 4,352 | -3.00(-4.00%) |
Jul 24, 2009 | 72.90 | 75.00 | 72.90 | 75.00 | 2,350 | +2.93(+4.07%) |
Jul 23, 2009 | 70.55 | 72.89 | 70.55 | 72.07 | 5,828 | +0.13(+0.18%) |
Jul 22, 2009 | 70.85 | 72.09 | 70.60 | 71.94 | 1,085 | +1.81(+2.58%) |
Jul 21, 2009 | 71.65 | 71.65 | 69.00 | 70.13 | 5,157 | +3.32(+4.97%) |
Jul 20, 2009 | 65.82 | 67.50 | 65.38 | 66.81 | 2,056 | -3.64(-5.17%) |
Jul 17, 2009 | 72.50 | 72.50 | 70.16 | 70.45 | 4,375 | -1.31(-1.83%) |
Jul 16, 2009 | 71.61 | 72.55 | 71.10 | 71.76 | 2,198 | +0.17(+0.24%) |
Jul 15, 2009 | 69.05 | 71.59 | 68.48 | 71.59 | 9,099 | +6.74(+10.39%) |
Jul 14, 2009 | 63.35 | 64.85 | 63.05 | 64.85 | 5,588 | +3.60(+5.88%) |
Jul 13, 2009 | 60.17 | 62.25 | 60.17 | 61.25 | 3,499 | +1.27(+2.12%) |
Jul 10, 2009 | 60.60 | 60.60 | 58.90 | 59.98 | 1,184 | -1.02(-1.67%) |
Jul 09, 2009 | 60.33 | 61.33 | 60.15 | 61.00 | 4,017 | +0.85(+1.41%) |
Jul 08, 2009 | 60.02 | 60.33 | 59.36 | 60.15 | 6,469 | -0.50(-0.82%) |
Jul 07, 2009 | 62.98 | 63.07 | 60.65 | 60.65 | 3,628 | -2.69(-4.25%) |
Jul 06, 2009 | 63.21 | 63.86 | 62.82 | 63.34 | 3,993 | -0.86(-1.34%) |
Jul 02, 2009 | 65.65 | 65.65 | 63.90 | 64.20 | 4,154 | -5.75(-8.22%) |
Jul 01, 2009 | 69.19 | 70.55 | 69.19 | 69.95 | 2,774 | +1.65(+2.42%) |
Jun 30, 2009 | 69.31 | 69.42 | 67.46 | 68.30 | 5,797 | -2.45(-3.46%) |
Jun 29, 2009 | 67.79 | 70.80 | 67.73 | 70.75 | 3,734 | +0.64(+0.91%) |
Jun 26, 2009 | 70.22 | 70.45 | 69.96 | 70.11 | 7,048 | +1.46(+2.13%) |
Jun 25, 2009 | 67.02 | 68.70 | 66.40 | 68.65 | 4,522 | +0.70(+1.03%) |
Jun 24, 2009 | 65.65 | 70.00 | 65.65 | 67.95 | 21,552 | +4.36(+6.86%) |
Jun 23, 2009 | 62.17 | 63.59 | 62.15 | 63.59 | 5,399 | +2.03(+3.30%) |
Jun 22, 2009 | 60.55 | 62.24 | 60.11 | 61.56 | 9,577 | -1.43(-2.27%) |
Jun 19, 2009 | 61.80 | 62.99 | 61.80 | 62.99 | 2,359 | -1.10(-1.72%) |
Jun 18, 2009 | 64.85 | 64.94 | 64.09 | 64.09 | 1,022 | -1.91(-2.89%) |
Jun 17, 2009 | 65.47 | 66.44 | 64.40 | 66.00 | 6,848 | +1.40(+2.17%) |
Jun 16, 2009 | 64.74 | 64.90 | 63.78 | 64.60 | 2,219 | -1.18(-1.79%) |
Jun 15, 2009 | 67.86 | 67.86 | 65.15 | 65.78 | 1,546 | -3.30(-4.78%) |
Jun 12, 2009 | 69.31 | 70.19 | 68.73 | 69.08 | 1,157 | -3.09(-4.28%) |
Jun 11, 2009 | 70.95 | 72.30 | 70.95 | 72.17 | 2,064 | +1.52(+2.15%) |
Jun 10, 2009 | 72.90 | 72.90 | 70.12 | 70.65 | 7,731 | -0.85(-1.19%) |
Jun 09, 2009 | 70.66 | 72.14 | 70.50 | 71.50 | 1,595 | +2.49(+3.61%) |
Jun 08, 2009 | 69.04 | 69.84 | 67.96 | 69.01 | 7,164 | +2.01(+3.00%) |
Jun 05, 2009 | 70.63 | 70.63 | 66.87 | 67.00 | 5,807 | -2.85(-4.08%) |
Jun 04, 2009 | 69.50 | 70.50 | 69.50 | 69.85 | 13,794 | +2.35(+3.48%) |
Jun 03, 2009 | 72.27 | 72.27 | 66.59 | 67.50 | 13,406 | -4.90(-6.77%) |
Jun 02, 2009 | 72.95 | 73.37 | 71.26 | 72.40 | 8,849 | +7.89(+12.23%) |
Jun 01, 2009 | 63.61 | 65.20 | 63.30 | 64.51 | 7,235 | +4.96(+8.33%) |
May 29, 2009 | 59.31 | 60.30 | 59.11 | 59.55 | 7,023 | +0.25(+0.42%) |
May 28, 2009 | 58.21 | 59.30 | 58.21 | 59.30 | 3,720 | +0.30(+0.51%) |
May 27, 2009 | 60.69 | 60.69 | 58.85 | 59.00 | 1,814 | -3.01(-4.85%) |
May 26, 2009 | 60.44 | 62.35 | 60.06 | 62.01 | 5,058 | -0.02(-0.03%) |
May 22, 2009 | 62.74 | 63.50 | 62.03 | 62.03 | 13,381 | +0.27(+0.44%) |
May 21, 2009 | 61.15 | 61.76 | 61.04 | 61.76 | 994 | +1.86(+3.11%) |
May 20, 2009 | 60.20 | 60.99 | 59.90 | 59.90 | 1,621 | -0.57(-0.94%) |
May 19, 2009 | 60.40 | 60.60 | 60.22 | 60.47 | 1,051 | -0.28(-0.46%) |
May 18, 2009 | 58.50 | 60.85 | 58.11 | 60.75 | 1,998 | +1.20(+2.02%) |
May 15, 2009 | 59.90 | 59.95 | 58.79 | 59.55 | 3,471 | -0.81(-1.34%) |
May 14, 2009 | 59.85 | 61.15 | 59.45 | 60.36 | 2,803 | -0.81(-1.32%) |
May 13, 2009 | 60.88 | 61.19 | 60.50 | 61.17 | 2,604 | -1.47(-2.35%) |
May 12, 2009 | 61.60 | 62.64 | 61.60 | 62.64 | 510 | -0.25(-0.40%) |
May 11, 2009 | 63.00 | 63.00 | 62.25 | 62.89 | 3,753 | -0.96(-1.50%) |
May 08, 2009 | 63.08 | 64.00 | 61.95 | 63.85 | 8,460 | +1.95(+3.15%) |
May 07, 2009 | 62.32 | 62.32 | 61.01 | 61.90 | 13,829 | +0.58(+0.95%) |
May 06, 2009 | 63.05 | 63.05 | 61.00 | 61.32 | 32,020 | -1.18(-1.89%) |
May 05, 2009 | 62.74 | 63.10 | 62.00 | 62.50 | 2,543 | -0.50(-0.79%) |
May 04, 2009 | 62.12 | 63.62 | 61.87 | 63.00 | 6,261 | -0.65(-1.02%) |
May 01, 2009 | 63.75 | 63.75 | 62.45 | 63.65 | 836 | +0.17(+0.27%) |
Apr 30, 2009 | 64.36 | 65.33 | 62.25 | 63.48 | 2,398 | -1.17(-1.81%) |
Apr 29, 2009 | 62.20 | 64.85 | 62.20 | 64.65 | 2,033 | -0.15(-0.23%) |
Apr 28, 2009 | 62.43 | 64.80 | 62.43 | 64.80 | 4,239 | +0.80(+1.25%) |
Apr 27, 2009 | 61.40 | 64.00 | 61.06 | 64.00 | 2,410 | +0.74(+1.17%) |
Apr 24, 2009 | 62.20 | 63.26 | 62.12 | 63.26 | 2,842 | +0.26(+0.41%) |
Apr 23, 2009 | 59.73 | 63.00 | 59.69 | 63.00 | 2,503 | +0.98(+1.58%) |
Apr 22, 2009 | 60.55 | 62.40 | 59.78 | 62.02 | 6,454 | +1.02(+1.67%) |
Apr 21, 2009 | 60.44 | 61.90 | 59.65 | 61.00 | 15,159 | +0.20(+0.33%) |
Apr 20, 2009 | 62.43 | 62.43 | 60.80 | 60.80 | 1,906 | -3.65(-5.66%) |
Apr 17, 2009 | 63.09 | 65.00 | 62.75 | 64.45 | 5,415 | +1.47(+2.33%) |
Apr 16, 2009 | 62.95 | 62.98 | 62.29 | 62.98 | 1,638 | -1.87(-2.88%) |
Apr 15, 2009 | 63.75 | 64.85 | 62.78 | 64.85 | 1,638 | -0.30(-0.46%) |
Apr 14, 2009 | 65.66 | 66.05 | 64.78 | 65.15 | 1,122 | +1.20(+1.88%) |
Apr 13, 2009 | 62.75 | 63.95 | 62.75 | 63.95 | 1,298 | +1.75(+2.81%) |
Apr 09, 2009 | 61.95 | 62.40 | 61.80 | 62.20 | 715 | -0.16(-0.26%) |
Apr 08, 2009 | 61.99 | 63.03 | 61.99 | 62.36 | 897 | -0.04(-0.06%) |
Apr 07, 2009 | 62.95 | 63.54 | 62.40 | 62.40 | 3,414 | -1.16(-1.83%) |
Apr 06, 2009 | 62.64 | 64.10 | 62.64 | 63.56 | 16,231 | -0.39(-0.61%) |
Apr 03, 2009 | 64.04 | 64.51 | 63.45 | 63.95 | 22,528 | -0.65(-1.01%) |
Apr 02, 2009 | 62.39 | 65.85 | 62.39 | 64.60 | 20,562 | +2.25(+3.61%) |
Apr 01, 2009 | 60.01 | 62.45 | 60.01 | 62.35 | 17,100 | +0.95(+1.55%) |
Mar 31, 2009 | 60.29 | 61.40 | 59.98 | 61.40 | 36,232 | -0.80(-1.29%) |
Mar 30, 2009 | 61.95 | 62.40 | 61.95 | 62.20 | 2,077 | -6.60(-9.59%) |
Mar 26, 2009 | 70.84 | 71.11 | 68.80 | 68.80 | 7,304 | +5.70(+9.03%) |
Mar 25, 2009 | 61.83 | 65.12 | 61.83 | 63.10 | 9,879 | +4.30(+7.31%) |
Mar 24, 2009 | 58.25 | 58.85 | 58.15 | 58.80 | 5,268 | +0.70(+1.20%) |
Mar 23, 2009 | 56.97 | 58.80 | 56.97 | 58.10 | 5,223 | +1.35(+2.38%) |
Mar 20, 2009 | 55.66 | 56.75 | 55.15 | 56.75 | 10,819 | -0.85(-1.48%) |
Mar 19, 2009 | 57.24 | 57.73 | 57.21 | 57.60 | 3,781 | +0.25(+0.44%) |
Mar 18, 2009 | 55.50 | 57.35 | 55.14 | 57.35 | 2,564 | +1.35(+2.41%) |
Mar 17, 2009 | 56.00 | 57.00 | 55.75 | 56.00 | 9,415 | +0.06(+0.11%) |
Mar 16, 2009 | 55.34 | 56.25 | 55.20 | 55.94 | 7,753 | +0.59(+1.07%) |
Mar 13, 2009 | 54.66 | 56.00 | 54.60 | 55.35 | 4,210 | +0.90(+1.65%) |
Mar 12, 2009 | 54.42 | 55.75 | 54.21 | 54.45 | 4,471 | +0.70(+1.30%) |
Mar 11, 2009 | 53.75 | 55.03 | 53.55 | 53.75 | 12,635 | +0.80(+1.51%) |
Mar 10, 2009 | 53.25 | 54.48 | 52.90 | 52.95 | 15,930 | +0.81(+1.55%) |
Mar 09, 2009 | 51.03 | 52.91 | 50.87 | 52.14 | 7,096 | +1.13(+2.22%) |
Mar 06, 2009 | 52.18 | 52.26 | 51.00 | 51.01 | 24,804 | +0.01(+0.02%) |
Mar 05, 2009 | 51.91 | 53.47 | 50.80 | 51.00 | 20,956 | -0.51(-0.99%) |
Mar 04, 2009 | 50.36 | 52.09 | 50.36 | 51.51 | 7,775 | +4.92(+10.56%) |
Mar 02, 2009 | 47.19 | 47.40 | 46.59 | 46.59 | 5,659 | -2.41(-4.92%) |
Feb 27, 2009 | 49.30 | 49.50 | 48.00 | 49.00 | 26,414 | -1.60(-3.16%) |
Feb 26, 2009 | 51.46 | 52.11 | 50.60 | 50.60 | 5,377 | -0.26(-0.51%) |
Feb 25, 2009 | 50.90 | 54.05 | 50.75 | 50.86 | 24,717 | -2.99(-5.55%) |
Feb 24, 2009 | 52.40 | 54.09 | 51.29 | 53.85 | 24,720 | -0.15(-0.28%) |
Feb 23, 2009 | 56.23 | 56.72 | 54.00 | 54.00 | 3,873 | -3.29(-5.74%) |
Feb 20, 2009 | 57.53 | 58.44 | 56.35 | 57.29 | 7,525 | -1.71(-2.90%) |
Feb 19, 2009 | 59.95 | 60.33 | 59.00 | 59.00 | 1,434 | -0.05(-0.08%) |
Feb 18, 2009 | 60.14 | 60.14 | 58.95 | 59.05 | 1,190 | -0.29(-0.49%) |
Feb 17, 2009 | 60.45 | 60.65 | 59.34 | 59.34 | 2,189 | -4.24(-6.67%) |
Feb 13, 2009 | 64.15 | 64.17 | 63.35 | 63.58 | 1,176 | -1.02(-1.58%) |
Feb 12, 2009 | 64.60 | 65.24 | 63.90 | 64.60 | 3,861 | -4.75(-6.85%) |
Feb 11, 2009 | 68.76 | 70.30 | 68.15 | 69.35 | 1,263 | -0.45(-0.64%) |
Feb 10, 2009 | 70.95 | 72.30 | 69.40 | 69.80 | 1,226 | -1.10(-1.55%) |
Feb 09, 2009 | 69.75 | 72.05 | 69.72 | 70.90 | 1,589 | +1.95(+2.83%) |
Feb 06, 2009 | 66.85 | 68.95 | 66.85 | 68.95 | 3,710 | +1.40(+2.07%) |
Feb 05, 2009 | 65.52 | 67.55 | 65.52 | 67.55 | 1,373 | -0.30(-0.44%) |
Feb 04, 2009 | 66.00 | 68.35 | 66.00 | 67.85 | 908 | -0.25(-0.37%) |
Feb 03, 2009 | 66.05 | 68.10 | 66.05 | 68.10 | 1,593 | +2.15(+3.26%) |
Feb 02, 2009 | 64.40 | 66.53 | 64.40 | 65.95 | 3,776 | +1.48(+2.30%) |
Jan 30, 2009 | 66.47 | 66.47 | 63.75 | 64.47 | 2,400 | -0.68(-1.04%) |
Jan 29, 2009 | 66.56 | 66.98 | 65.15 | 65.15 | 700 | -5.55(-7.85%) |
Jan 28, 2009 | 69.84 | 71.30 | 69.60 | 70.70 | 1,600 | +0.45(+0.64%) |
Jan 27, 2009 | 67.61 | 70.25 | 67.61 | 70.25 | 1,850 | +4.70(+7.17%) |
Jan 26, 2009 | 63.20 | 69.00 | 63.20 | 65.55 | 10,287 | +4.35(+7.11%) |
Jan 23, 2009 | 60.80 | 61.20 | 60.80 | 61.20 | 1,430 | -0.52(-0.84%) |
Jan 22, 2009 | 61.72 | 61.72 | 61.72 | 61.72 | 100 | -0.78(-1.25%) |
Jan 21, 2009 | 60.75 | 62.50 | 60.25 | 62.50 | 808 | +1.51(+2.48%) |
Jan 20, 2009 | 62.50 | 62.50 | 60.50 | 60.99 | 2,106 | -3.16(-4.93%) |
Jan 16, 2009 | 64.05 | 64.15 | 64.05 | 64.15 | 748 | +0.65(+1.02%) |
Jan 15, 2009 | 62.50 | 65.00 | 62.30 | 63.50 | 2,381 | -0.15(-0.24%) |
Jan 14, 2009 | 63.95 | 63.95 | 62.85 | 63.65 | 2,777 | -1.10(-1.70%) |
Jan 13, 2009 | 66.85 | 66.85 | 64.74 | 64.75 | 28,976 | -5.50(-7.83%) |
Jan 12, 2009 | 69.90 | 70.25 | 69.50 | 70.25 | 4,722 | -5.35(-7.08%) |
Jan 09, 2009 | 79.21 | 79.21 | 74.40 | 75.60 | 3,588 | -6.60(-8.03%) |
Jan 08, 2009 | 82.96 | 83.20 | 81.70 | 82.20 | 2,296 | +2.45(+3.07%) |
Jan 07, 2009 | 80.20 | 81.30 | 79.75 | 79.75 | 7,185 | +1.15(+1.46%) |
Jan 06, 2009 | 79.80 | 80.60 | 75.40 | 78.60 | 8,433 | +7.95(+11.25%) |
Jan 05, 2009 | 69.25 | 73.50 | 68.75 | 70.65 | 31,436 | -1.10(-1.53%) |
Jan 02, 2009 | 70.10 | 73.60 | 70.10 | 71.75 | 4,989 | +0.20(+0.28%) |
Dec 31, 2008 | 68.95 | 71.55 | 68.95 | 71.55 | 4,126 | +0.35(+0.49%) |
Dec 30, 2008 | 71.30 | 71.30 | 69.10 | 71.20 | 5,220 | +0.95(+1.35%) |
Dec 29, 2008 | 71.30 | 72.30 | 70.25 | 70.25 | 5,469 | -1.55(-2.16%) |
Dec 26, 2008 | 71.75 | 71.80 | 71.75 | 71.80 | 563 | -1.85(-2.51%) |
Dec 24, 2008 | 73.65 | 73.65 | 73.65 | 73.65 | 400 | +1.90(+2.65%) |
Dec 23, 2008 | 73.40 | 73.90 | 71.75 | 71.75 | 749 | -1.95(-2.65%) |
Dec 22, 2008 | 74.95 | 74.95 | 72.70 | 73.70 | 1,095 | -3.50(-4.53%) |
Dec 19, 2008 | 84.15 | 84.15 | 77.20 | 77.20 | 1,473 | -7.35(-8.69%) |
Dec 18, 2008 | 88.90 | 89.95 | 84.50 | 84.55 | 1,908 | -3.69(-4.18%) |
Dec 17, 2008 | 88.60 | 88.60 | 87.65 | 88.24 | 2,091 | -1.66(-1.85%) |
Dec 16, 2008 | 85.00 | 89.90 | 85.00 | 89.90 | 1,692 | +6.90(+8.31%) |
Dec 15, 2008 | 82.50 | 84.75 | 82.25 | 83.00 | 14,337 | +1.35(+1.65%) |
Dec 12, 2008 | 81.00 | 82.00 | 80.00 | 81.65 | 3,843 | +1.15(+1.43%) |
Dec 11, 2008 | 80.89 | 80.89 | 80.00 | 80.50 | 5,235 | -0.30(-0.37%) |
Dec 10, 2008 | 80.00 | 80.80 | 80.00 | 80.80 | 1,896 | +3.25(+4.19%) |
Dec 09, 2008 | 77.90 | 78.25 | 77.55 | 77.55 | 114,557 | +2.54(+3.39%) |
Dec 08, 2008 | 77.30 | 78.85 | 75.01 | 75.01 | 2,944 | +2.76(+3.82%) |
Dec 05, 2008 | 72.00 | 75.00 | 71.02 | 72.25 | 4,375 | -3.75(-4.93%) |
Dec 04, 2008 | 75.30 | 76.00 | 73.01 | 76.00 | 1,876 | +4.10(+5.70%) |
Dec 03, 2008 | 71.90 | 74.25 | 71.21 | 71.90 | 2,591 | -3.10(-4.13%) |
Dec 02, 2008 | 72.50 | 75.50 | 72.50 | 75.00 | 5,955 | +8.40(+12.61%) |
Dec 01, 2008 | 74.20 | 74.20 | 66.60 | 66.60 | 19,671 | -2.25(-3.27%) |
Nov 28, 2008 | 72.90 | 72.90 | 68.85 | 68.85 | 766 | -5.70(-7.65%) |
Nov 26, 2008 | 68.10 | 82.60 | 67.14 | 74.55 | 12,400 | +6.60(+9.71%) |
Nov 25, 2008 | 74.00 | 74.00 | 65.26 | 67.95 | 38,380 | -14.20(-17.29%) |
Nov 24, 2008 | 81.98 | 84.93 | 81.00 | 82.15 | 6,079 | -7.35(-8.21%) |
Nov 21, 2008 | 80.85 | 94.94 | 80.01 | 89.50 | 20,819 | +5.81(+6.94%) |
Nov 20, 2008 | 90.00 | 92.00 | 83.69 | 83.69 | 21,183 | -9.56(-10.25%) |
Nov 19, 2008 | 98.50 | 99.00 | 93.25 | 93.25 | 3,968 | -1.75(-1.84%) |
Nov 18, 2008 | 95.76 | 97.00 | 93.00 | 95.00 | 5,736 | +2.50(+2.70%) |
Nov 17, 2008 | 93.35 | 96.90 | 90.75 | 92.50 | 4,763 | -7.50(-7.50%) |
Nov 14, 2008 | 102.05 | 102.30 | 100.00 | 100.00 | 3,838 | -4.00(-3.85%) |
Nov 13, 2008 | 100.45 | 104.50 | 98.50 | 104.00 | 15,477 | +7.75(+8.05%) |
Nov 12, 2008 | 94.75 | 98.20 | 94.66 | 96.25 | 24,115 | -4.89(-4.83%) |
Nov 11, 2008 | 98.25 | 101.44 | 97.50 | 101.14 | 6,738 | +3.64(+3.73%) |
Nov 10, 2008 | 98.50 | 100.70 | 97.50 | 97.50 | 20,841 | -4.75(-4.65%) |
Nov 07, 2008 | 99.50 | 103.25 | 99.50 | 102.25 | 15,205 | +1.25(+1.24%) |
Nov 06, 2008 | 106.25 | 106.25 | 100.00 | 101.00 | 8,990 | -1.99(-1.93%) |
Nov 05, 2008 | 108.10 | 109.95 | 100.35 | 102.99 | 14,548 | -1.66(-1.59%) |
Nov 04, 2008 | 104.65 | 104.95 | 90.90 | 104.65 | 24,685 | -17.35(-14.22%) |