Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 90.19 | 88.16 | 88.16 | 88.16 | 313,300 | -1.82(-2.02%) |
Dec 30, 2009 | 91.29 | 91.56 | 89.21 | 89.98 | 219,578 | -1.31(-1.43%) |
Dec 29, 2009 | 91.02 | 92.00 | 90.64 | 91.29 | 158,020 | +0.26(+0.29%) |
Dec 28, 2009 | 90.35 | 91.13 | 89.05 | 91.03 | 264,265 | +0.69(+0.76%) |
Dec 24, 2009 | 90.18 | 90.34 | 89.91 | 90.34 | 33,019 | +0.16(+0.18%) |
Dec 23, 2009 | 90.75 | 91.00 | 89.67 | 90.18 | 170,206 | -0.67(-0.74%) |
Dec 22, 2009 | 89.89 | 91.40 | 89.89 | 90.85 | 263,513 | +1.14(+1.27%) |
Dec 21, 2009 | 89.65 | 90.20 | 89.31 | 89.71 | 327,172 | +0.22(+0.25%) |
Dec 18, 2009 | 90.00 | 90.17 | 88.58 | 89.49 | 362,732 | +0.32(+0.36%) |
Dec 17, 2009 | 88.47 | 89.99 | 88.15 | 89.17 | 331,222 | +0.02(+0.02%) |
Dec 16, 2009 | 90.46 | 90.46 | 88.62 | 89.15 | 238,521 | -0.72(-0.80%) |
Dec 15, 2009 | 89.73 | 90.48 | 88.81 | 89.87 | 361,059 | +0.00(+0.00%) |
Dec 14, 2009 | 89.58 | 89.87 | 89.49 | 89.87 | 354,074 | +2.56(+2.93%) |
Dec 11, 2009 | 86.72 | 87.65 | 86.47 | 87.31 | 246,616 | +1.22(+1.42%) |
Dec 10, 2009 | 85.74 | 86.74 | 85.12 | 86.09 | 357,156 | +0.93(+1.09%) |
Dec 09, 2009 | 83.56 | 85.42 | 83.10 | 85.16 | 536,891 | +1.27(+1.51%) |
Dec 08, 2009 | 83.21 | 84.41 | 81.85 | 83.89 | 173,394 | +0.01(+0.01%) |
Dec 07, 2009 | 86.18 | 86.18 | 83.25 | 83.88 | 146,014 | -0.94(-1.11%) |
Dec 04, 2009 | 84.23 | 85.60 | 82.67 | 84.82 | 259,526 | +1.61(+1.93%) |
Dec 03, 2009 | 85.42 | 85.95 | 83.11 | 83.21 | 311,202 | -2.29(-2.68%) |
Dec 02, 2009 | 84.78 | 85.84 | 84.64 | 85.50 | 314,242 | +0.89(+1.05%) |
Dec 01, 2009 | 83.98 | 85.30 | 83.65 | 84.61 | 344,934 | +1.16(+1.39%) |
Nov 30, 2009 | 83.09 | 84.16 | 82.42 | 83.45 | 295,060 | +0.12(+0.14%) |
Nov 27, 2009 | 83.02 | 84.46 | 82.99 | 83.33 | 145,736 | -1.12(-1.33%) |
Nov 25, 2009 | 84.05 | 84.62 | 83.62 | 84.45 | 245,033 | +0.46(+0.55%) |
Nov 24, 2009 | 85.00 | 85.23 | 83.62 | 83.99 | 267,502 | -1.15(-1.35%) |
Nov 23, 2009 | 84.51 | 86.07 | 84.51 | 85.14 | 336,297 | +1.26(+1.50%) |
Nov 20, 2009 | 85.00 | 85.74 | 83.72 | 83.88 | 468,877 | -1.59(-1.86%) |
Nov 19, 2009 | 86.88 | 87.10 | 84.80 | 85.47 | 529,802 | -2.12(-2.42%) |
Nov 18, 2009 | 89.08 | 89.08 | 87.12 | 87.59 | 461,324 | -1.37(-1.54%) |
Nov 17, 2009 | 89.62 | 89.62 | 88.58 | 88.96 | 294,714 | -0.64(-0.71%) |
Nov 16, 2009 | 89.67 | 90.02 | 88.72 | 89.60 | 455,774 | +0.74(+0.83%) |
Nov 13, 2009 | 88.04 | 89.16 | 87.88 | 88.86 | 514,023 | +1.31(+1.50%) |
Nov 12, 2009 | 89.81 | 90.45 | 86.85 | 87.55 | 675,683 | -2.54(-2.82%) |
Nov 11, 2009 | 89.94 | 90.90 | 89.30 | 90.09 | 612,092 | +0.21(+0.23%) |
Nov 10, 2009 | 88.17 | 90.00 | 88.09 | 89.88 | 814,276 | +1.62(+1.84%) |
Nov 09, 2009 | 86.97 | 88.35 | 86.37 | 88.26 | 458,502 | +1.81(+2.09%) |
Nov 06, 2009 | 84.95 | 86.72 | 84.70 | 86.45 | 500,117 | +2.04(+2.42%) |
Nov 05, 2009 | 83.02 | 85.86 | 82.98 | 84.41 | 713,649 | +2.00(+2.43%) |
Nov 04, 2009 | 83.88 | 83.88 | 82.24 | 82.41 | 699,988 | -0.31(-0.37%) |
Nov 03, 2009 | 82.51 | 83.20 | 81.88 | 82.72 | 500,004 | +0.04(+0.05%) |
Nov 02, 2009 | 81.64 | 83.56 | 81.06 | 82.68 | 636,539 | +1.19(+1.46%) |
Oct 30, 2009 | 81.74 | 83.70 | 81.48 | 81.49 | 907,212 | -0.30(-0.37%) |
Oct 29, 2009 | 80.93 | 81.89 | 80.47 | 81.79 | 501,863 | +1.55(+1.93%) |
Oct 28, 2009 | 80.09 | 81.76 | 79.61 | 80.24 | 814,584 | +0.50(+0.63%) |
Oct 27, 2009 | 81.58 | 82.08 | 79.02 | 79.74 | 912,530 | -1.83(-2.24%) |
Oct 26, 2009 | 82.68 | 84.00 | 81.13 | 81.57 | 826,898 | -0.78(-0.95%) |
Oct 23, 2009 | 82.81 | 82.84 | 81.72 | 82.35 | 2,544,277 | -7.17(-8.01%) |
Oct 22, 2009 | 82.82 | 90.33 | 82.58 | 89.52 | 2,882,569 | +4.04(+4.73%) |
Oct 21, 2009 | 89.00 | 89.02 | 85.06 | 85.48 | 1,147,175 | -3.66(-4.11%) |
Oct 20, 2009 | 88.75 | 89.69 | 88.54 | 89.14 | 749,061 | -2.31(-2.53%) |
Oct 19, 2009 | 90.88 | 91.76 | 90.00 | 91.45 | 490,507 | +0.92(+1.02%) |
Oct 16, 2009 | 90.74 | 91.18 | 89.55 | 90.53 | 588,859 | -0.50(-0.55%) |
Oct 15, 2009 | 91.99 | 92.48 | 90.33 | 91.03 | 573,475 | -1.22(-1.32%) |
Oct 14, 2009 | 92.68 | 93.00 | 91.36 | 92.25 | 375,699 | +0.53(+0.58%) |
Oct 13, 2009 | 90.69 | 92.20 | 89.41 | 91.72 | 434,792 | +0.98(+1.08%) |
Oct 12, 2009 | 91.83 | 92.20 | 90.35 | 90.74 | 347,393 | -1.04(-1.13%) |
Oct 09, 2009 | 91.85 | 92.27 | 91.11 | 91.78 | 187,639 | +0.07(+0.08%) |
Oct 08, 2009 | 92.10 | 92.79 | 91.18 | 91.71 | 307,024 | +0.31(+0.34%) |
Oct 07, 2009 | 91.99 | 93.20 | 90.57 | 91.40 | 354,553 | -0.34(-0.37%) |
Oct 06, 2009 | 92.83 | 93.62 | 91.46 | 91.74 | 507,418 | -0.72(-0.78%) |
Oct 05, 2009 | 92.52 | 94.10 | 91.79 | 92.46 | 331,024 | +0.49(+0.53%) |
Oct 02, 2009 | 92.07 | 93.35 | 90.79 | 91.97 | 407,891 | -1.28(-1.37%) |
Oct 01, 2009 | 96.75 | 97.11 | 93.07 | 93.25 | 949,572 | -3.80(-3.92%) |
Sep 30, 2009 | 96.11 | 97.81 | 95.25 | 97.05 | 707,642 | +0.68(+0.71%) |
Sep 29, 2009 | 92.60 | 98.66 | 92.60 | 96.37 | 1,013,149 | +3.72(+4.02%) |
Sep 28, 2009 | 92.03 | 92.99 | 91.70 | 92.65 | 167,383 | +0.96(+1.05%) |
Sep 25, 2009 | 92.94 | 92.94 | 91.60 | 91.69 | 252,489 | -1.11(-1.20%) |
Sep 24, 2009 | 92.98 | 93.53 | 91.57 | 92.80 | 365,862 | +0.66(+0.72%) |
Sep 23, 2009 | 93.36 | 94.00 | 92.14 | 92.14 | 522,455 | -0.78(-0.84%) |
Sep 22, 2009 | 93.16 | 93.49 | 92.00 | 92.92 | 282,921 | +0.14(+0.15%) |
Sep 21, 2009 | 92.84 | 93.39 | 91.64 | 92.78 | 260,650 | -0.89(-0.95%) |
Sep 18, 2009 | 91.49 | 95.18 | 90.91 | 93.67 | 679,241 | +2.66(+2.92%) |
Sep 17, 2009 | 90.00 | 91.40 | 89.46 | 91.01 | 306,167 | +1.44(+1.61%) |
Sep 16, 2009 | 90.01 | 91.56 | 89.30 | 89.57 | 391,388 | +0.14(+0.16%) |
Sep 15, 2009 | 88.38 | 89.68 | 87.52 | 89.43 | 250,851 | +1.45(+1.65%) |
Sep 14, 2009 | 87.12 | 88.30 | 86.81 | 87.98 | 286,144 | +0.39(+0.45%) |
Sep 11, 2009 | 89.24 | 89.47 | 87.00 | 87.59 | 467,489 | -1.26(-1.42%) |
Sep 10, 2009 | 88.16 | 89.85 | 87.63 | 88.85 | 357,240 | +0.67(+0.76%) |
Sep 09, 2009 | 87.17 | 88.33 | 86.43 | 88.18 | 339,993 | +0.76(+0.87%) |
Sep 08, 2009 | 86.14 | 88.62 | 85.60 | 87.42 | 562,930 | +1.60(+1.86%) |
Sep 04, 2009 | 84.68 | 86.08 | 84.00 | 85.82 | 519,740 | +1.32(+1.56%) |
Sep 03, 2009 | 82.16 | 84.51 | 81.13 | 84.50 | 553,258 | +2.90(+3.55%) |
Sep 02, 2009 | 80.88 | 82.24 | 80.15 | 81.60 | 402,709 | +0.38(+0.47%) |
Sep 01, 2009 | 83.51 | 85.10 | 81.03 | 81.22 | 643,621 | -2.66(-3.17%) |
Aug 31, 2009 | 84.47 | 85.39 | 83.57 | 83.88 | 233,535 | -1.18(-1.39%) |
Aug 28, 2009 | 85.47 | 85.99 | 84.16 | 85.06 | 202,950 | +0.00(+0.00%) |
Aug 27, 2009 | 85.83 | 85.84 | 83.65 | 85.06 | 355,732 | -0.04(-0.05%) |
Aug 26, 2009 | 85.85 | 86.94 | 85.00 | 85.10 | 400,239 | -0.95(-1.10%) |
Aug 25, 2009 | 87.14 | 87.98 | 85.71 | 86.05 | 260,814 | -1.00(-1.15%) |
Aug 24, 2009 | 89.49 | 89.49 | 86.81 | 87.05 | 362,260 | -1.62(-1.83%) |
Aug 21, 2009 | 89.25 | 89.70 | 88.33 | 88.67 | 254,288 | +0.22(+0.25%) |
Aug 20, 2009 | 86.41 | 89.80 | 86.20 | 88.45 | 485,600 | +2.19(+2.54%) |
Aug 19, 2009 | 85.31 | 87.25 | 84.60 | 86.26 | 487,378 | +0.00(+0.00%) |
Aug 18, 2009 | 86.44 | 86.94 | 84.98 | 86.26 | 360,067 | +1.88(+2.23%) |
Aug 17, 2009 | 86.72 | 86.72 | 83.15 | 84.38 | 459,745 | -3.57(-4.06%) |
Aug 14, 2009 | 90.75 | 90.91 | 86.80 | 87.95 | 638,477 | -2.79(-3.07%) |
Aug 13, 2009 | 91.13 | 91.34 | 89.60 | 90.74 | 417,399 | -0.37(-0.41%) |
Aug 12, 2009 | 90.71 | 92.53 | 89.59 | 91.11 | 450,091 | -1.26(-1.36%) |
Aug 11, 2009 | 93.39 | 93.88 | 91.80 | 92.37 | 346,307 | -1.26(-1.35%) |
Aug 10, 2009 | 93.23 | 93.76 | 92.30 | 93.63 | 296,501 | -0.07(-0.07%) |
Aug 07, 2009 | 93.74 | 94.50 | 91.57 | 93.70 | 643,285 | +0.44(+0.47%) |
Aug 06, 2009 | 96.31 | 96.85 | 92.55 | 93.26 | 622,326 | -3.34(-3.46%) |
Aug 05, 2009 | 96.73 | 97.04 | 95.97 | 96.60 | 250,059 | -0.28(-0.29%) |
Aug 04, 2009 | 94.96 | 97.15 | 94.86 | 96.88 | 443,799 | +1.88(+1.98%) |
Aug 03, 2009 | 94.86 | 95.64 | 93.41 | 95.00 | 508,473 | +1.17(+1.25%) |
Jul 31, 2009 | 94.05 | 95.39 | 93.45 | 93.83 | 296,646 | -0.19(-0.20%) |
Jul 30, 2009 | 94.76 | 95.90 | 93.81 | 94.02 | 463,776 | -0.27(-0.29%) |
Jul 29, 2009 | 95.29 | 97.21 | 93.79 | 94.29 | 930,865 | -1.33(-1.39%) |
Jul 28, 2009 | 91.73 | 96.96 | 91.69 | 95.62 | 1,104,221 | +4.09(+4.47%) |
Jul 27, 2009 | 91.02 | 92.00 | 90.00 | 91.53 | 516,531 | +0.44(+0.48%) |
Jul 24, 2009 | 91.00 | 91.80 | 89.94 | 91.09 | 518,872 | -0.62(-0.68%) |
Jul 23, 2009 | 86.85 | 93.35 | 83.72 | 91.71 | 1,734,618 | +2.93(+3.30%) |
Jul 22, 2009 | 88.30 | 91.68 | 87.44 | 88.78 | 1,476,402 | +0.08(+0.09%) |
Jul 21, 2009 | 89.91 | 90.90 | 87.55 | 88.70 | 769,315 | +0.40(+0.45%) |
Jul 20, 2009 | 85.21 | 90.00 | 85.21 | 88.30 | 973,789 | +3.25(+3.82%) |
Jul 17, 2009 | 85.46 | 85.46 | 83.98 | 85.05 | 285,901 | -0.17(-0.20%) |
Jul 16, 2009 | 82.99 | 85.39 | 82.50 | 85.22 | 528,307 | +3.32(+4.05%) |
Jul 15, 2009 | 83.19 | 83.60 | 81.39 | 81.90 | 416,760 | -0.30(-0.36%) |
Jul 14, 2009 | 80.90 | 82.36 | 79.92 | 82.20 | 347,777 | +1.50(+1.86%) |
Jul 13, 2009 | 80.66 | 81.59 | 79.95 | 80.70 | 375,205 | +1.11(+1.39%) |
Jul 10, 2009 | 79.47 | 81.37 | 79.24 | 79.59 | 465,238 | -0.04(-0.05%) |
Jul 09, 2009 | 78.49 | 79.86 | 78.21 | 79.63 | 283,662 | +1.26(+1.61%) |
Jul 08, 2009 | 76.87 | 78.47 | 76.76 | 78.37 | 282,406 | +1.52(+1.98%) |
Jul 07, 2009 | 79.30 | 79.90 | 76.75 | 76.85 | 358,600 | -2.43(-3.07%) |
Jul 06, 2009 | 78.78 | 79.42 | 77.38 | 79.28 | 291,290 | -0.14(-0.18%) |
Jul 02, 2009 | 81.76 | 82.75 | 78.78 | 79.42 | 522,986 | -3.29(-3.98%) |
Jul 01, 2009 | 81.21 | 82.81 | 79.50 | 82.71 | 623,817 | +2.71(+3.39%) |
Jun 30, 2009 | 79.45 | 80.80 | 79.45 | 80.00 | 525,342 | +0.66(+0.83%) |
Jun 29, 2009 | 80.36 | 81.00 | 78.62 | 79.34 | 379,892 | -1.16(-1.44%) |
Jun 26, 2009 | 80.53 | 80.88 | 79.80 | 80.50 | 511,465 | -0.16(-0.20%) |
Jun 25, 2009 | 81.03 | 82.00 | 80.42 | 80.66 | 383,065 | +1.62(+2.05%) |
Jun 24, 2009 | 79.38 | 81.50 | 78.74 | 79.04 | 414,335 | +0.33(+0.42%) |
Jun 23, 2009 | 81.02 | 81.65 | 78.60 | 78.71 | 369,622 | -2.31(-2.85%) |
Jun 22, 2009 | 83.39 | 83.58 | 80.78 | 81.02 | 385,927 | -2.91(-3.47%) |
Jun 19, 2009 | 82.78 | 84.90 | 82.78 | 83.93 | 682,100 | +2.16(+2.64%) |
Jun 18, 2009 | 79.43 | 83.17 | 79.43 | 81.77 | 608,180 | +2.61(+3.30%) |
Jun 17, 2009 | 80.57 | 80.57 | 77.21 | 79.16 | 726,046 | +0.56(+0.71%) |
Jun 16, 2009 | 81.34 | 81.76 | 78.25 | 78.60 | 779,425 | -2.36(-2.92%) |
Jun 15, 2009 | 82.55 | 82.55 | 79.58 | 80.96 | 495,089 | -0.88(-1.08%) |
Jun 12, 2009 | 80.54 | 81.96 | 79.22 | 81.84 | 542,096 | +0.95(+1.17%) |
Jun 11, 2009 | 83.13 | 83.59 | 80.74 | 80.89 | 439,025 | -2.10(-2.53%) |
Jun 10, 2009 | 85.90 | 86.35 | 81.38 | 82.99 | 654,388 | -1.63(-1.93%) |
Jun 09, 2009 | 83.77 | 84.88 | 82.00 | 84.62 | 734,199 | +1.56(+1.88%) |
Jun 08, 2009 | 83.67 | 84.32 | 82.00 | 83.06 | 1,072,388 | -2.37(-2.77%) |
Jun 05, 2009 | 87.01 | 89.55 | 85.11 | 85.43 | 790,715 | -3.47(-3.90%) |
Jun 04, 2009 | 89.06 | 89.24 | 87.32 | 88.90 | 449,816 | +1.88(+2.16%) |
Jun 03, 2009 | 85.68 | 88.28 | 85.20 | 87.02 | 499,216 | +0.41(+0.47%) |
Jun 02, 2009 | 83.96 | 87.27 | 83.32 | 86.61 | 554,677 | +2.05(+2.42%) |
Jun 01, 2009 | 80.54 | 84.83 | 80.00 | 84.56 | 672,711 | +5.37(+6.78%) |
May 29, 2009 | 80.54 | 80.54 | 77.80 | 79.19 | 634,317 | -0.88(-1.10%) |
May 28, 2009 | 81.93 | 82.03 | 78.66 | 80.07 | 442,375 | -0.72(-0.89%) |
May 27, 2009 | 79.89 | 83.64 | 79.40 | 80.79 | 701,884 | +1.63(+2.06%) |
May 26, 2009 | 73.33 | 80.08 | 73.33 | 79.16 | 605,419 | +4.62(+6.20%) |
May 22, 2009 | 75.85 | 76.00 | 73.79 | 74.54 | 223,863 | -0.81(-1.07%) |
May 21, 2009 | 74.96 | 77.12 | 74.34 | 75.35 | 379,900 | +0.18(+0.24%) |
May 20, 2009 | 78.50 | 78.96 | 74.75 | 75.17 | 722,095 | -2.93(-3.75%) |
May 19, 2009 | 77.39 | 79.03 | 76.39 | 78.10 | 746,884 | +0.78(+1.01%) |
May 18, 2009 | 75.72 | 77.51 | 73.99 | 77.32 | 503,917 | +2.46(+3.29%) |
May 15, 2009 | 75.19 | 77.35 | 74.50 | 74.86 | 601,388 | -0.51(-0.68%) |
May 14, 2009 | 72.15 | 77.42 | 72.15 | 75.37 | 870,924 | +2.85(+3.93%) |
May 13, 2009 | 73.77 | 73.83 | 71.30 | 72.52 | 798,011 | -2.37(-3.16%) |
May 12, 2009 | 77.14 | 77.42 | 72.87 | 74.89 | 692,920 | -1.66(-2.17%) |
May 11, 2009 | 76.50 | 77.65 | 74.65 | 76.55 | 313,752 | -0.80(-1.03%) |
May 08, 2009 | 77.50 | 78.35 | 75.27 | 77.35 | 645,644 | +0.47(+0.61%) |
May 07, 2009 | 81.48 | 81.90 | 75.66 | 76.88 | 978,823 | -3.78(-4.69%) |
May 06, 2009 | 84.82 | 85.13 | 80.00 | 80.66 | 598,575 | -3.61(-4.28%) |
May 05, 2009 | 82.65 | 86.00 | 82.65 | 84.27 | 649,090 | +1.45(+1.75%) |
May 04, 2009 | 80.26 | 84.10 | 79.48 | 82.82 | 599,669 | +2.66(+3.32%) |
May 01, 2009 | 80.41 | 81.90 | 79.66 | 80.16 | 618,807 | -0.93(-1.15%) |
Apr 30, 2009 | 82.23 | 84.22 | 80.61 | 81.09 | 1,010,649 | -0.35(-0.43%) |
Apr 29, 2009 | 84.98 | 86.00 | 81.00 | 81.44 | 1,026,023 | -2.73(-3.24%) |
Apr 28, 2009 | 82.96 | 85.50 | 82.41 | 84.17 | 787,481 | +0.70(+0.84%) |
Apr 27, 2009 | 80.67 | 86.55 | 80.59 | 83.47 | 1,206,670 | +1.50(+1.83%) |
Apr 24, 2009 | 83.07 | 83.83 | 80.20 | 81.97 | 1,881,974 | -3.34(-3.92%) |
Apr 23, 2009 | 92.39 | 92.39 | 82.54 | 85.31 | 3,013,563 | -0.19(-0.22%) |
Apr 22, 2009 | 80.00 | 86.74 | 80.00 | 85.50 | 2,069,645 | +4.28(+5.27%) |
Apr 21, 2009 | 77.65 | 81.74 | 76.30 | 81.22 | 765,669 | +3.45(+4.44%) |
Apr 20, 2009 | 78.20 | 79.10 | 76.73 | 77.77 | 652,033 | -1.48(-1.87%) |
Apr 17, 2009 | 79.41 | 80.02 | 77.18 | 79.25 | 728,173 | +0.24(+0.30%) |
Apr 16, 2009 | 75.96 | 80.39 | 75.00 | 79.01 | 960,406 | +4.47(+6.00%) |
Apr 15, 2009 | 72.00 | 75.59 | 71.51 | 74.54 | 785,514 | +1.49(+2.04%) |
Apr 14, 2009 | 72.82 | 73.55 | 71.84 | 73.05 | 446,109 | -0.55(-0.75%) |
Apr 13, 2009 | 71.08 | 74.00 | 70.55 | 73.60 | 488,002 | +2.10(+2.94%) |
Apr 09, 2009 | 70.27 | 72.24 | 70.05 | 71.50 | 437,609 | +1.78(+2.55%) |
Apr 08, 2009 | 67.71 | 69.95 | 67.71 | 69.72 | 522,398 | +2.55(+3.80%) |
Apr 07, 2009 | 70.13 | 70.45 | 66.75 | 67.17 | 354,444 | -2.18(-3.14%) |
Apr 06, 2009 | 70.69 | 71.33 | 68.50 | 69.35 | 288,705 | -1.73(-2.43%) |
Apr 03, 2009 | 70.01 | 72.55 | 69.21 | 71.08 | 365,303 | +1.27(+1.82%) |
Apr 02, 2009 | 68.75 | 73.59 | 68.25 | 69.81 | 833,596 | +2.31(+3.42%) |
Apr 01, 2009 | 67.06 | 68.19 | 66.08 | 67.50 | 629,986 | +1.12(+1.69%) |
Mar 31, 2009 | 65.50 | 68.30 | 64.84 | 66.38 | 418,422 | +1.65(+2.55%) |
Mar 30, 2009 | 66.80 | 67.29 | 63.10 | 64.73 | 394,054 | -6.02(-8.51%) |
Mar 26, 2009 | 65.58 | 70.75 | 65.58 | 70.75 | 791,662 | +5.29(+8.08%) |
Mar 25, 2009 | 65.25 | 67.49 | 61.98 | 65.46 | 394,334 | +0.96(+1.49%) |
Mar 24, 2009 | 63.01 | 67.12 | 63.01 | 64.50 | 540,851 | +0.67(+1.05%) |
Mar 23, 2009 | 61.88 | 63.83 | 61.88 | 63.83 | 395,275 | +2.72(+4.45%) |
Mar 20, 2009 | 62.48 | 62.68 | 60.39 | 61.11 | 342,543 | -1.23(-1.97%) |
Mar 19, 2009 | 63.60 | 63.71 | 62.08 | 62.34 | 652,728 | -1.38(-2.17%) |
Mar 18, 2009 | 59.69 | 65.00 | 59.20 | 63.72 | 950,590 | +4.52(+7.64%) |
Mar 17, 2009 | 56.45 | 60.00 | 56.15 | 59.20 | 518,769 | +3.07(+5.47%) |
Mar 16, 2009 | 56.80 | 57.80 | 55.76 | 56.13 | 426,121 | -0.37(-0.65%) |
Mar 13, 2009 | 56.34 | 56.61 | 54.50 | 56.50 | 0 | +1.35(+2.45%) |
Mar 12, 2009 | 52.85 | 55.89 | 52.02 | 55.15 | 494,089 | +2.30(+4.35%) |
Mar 11, 2009 | 52.64 | 54.71 | 51.79 | 52.85 | 436,463 | +0.60(+1.15%) |
Mar 10, 2009 | 49.76 | 52.92 | 49.76 | 52.25 | 642,025 | +3.18(+6.48%) |
Mar 09, 2009 | 48.61 | 51.05 | 48.47 | 49.07 | 369,149 | -0.12(-0.24%) |
Mar 06, 2009 | 50.27 | 50.27 | 47.89 | 49.19 | 0 | -1.19(-2.36%) |
Mar 05, 2009 | 50.00 | 51.08 | 49.30 | 50.38 | 451,453 | -0.37(-0.73%) |
Mar 04, 2009 | 51.25 | 52.35 | 50.00 | 50.75 | 370,065 | -1.85(-3.52%) |
Mar 02, 2009 | 53.93 | 54.28 | 51.88 | 52.60 | 694,297 | -2.03(-3.72%) |
Feb 27, 2009 | 53.16 | 55.42 | 53.00 | 54.63 | 0 | +0.50(+0.92%) |
Feb 26, 2009 | 56.23 | 57.26 | 53.75 | 54.13 | 564,283 | -1.33(-2.40%) |
Feb 25, 2009 | 56.49 | 56.99 | 54.95 | 55.46 | 807,361 | -0.77(-1.37%) |
Feb 24, 2009 | 55.21 | 57.38 | 54.97 | 56.23 | 761,474 | +1.56(+2.85%) |
Feb 23, 2009 | 56.07 | 56.71 | 54.30 | 54.67 | 877,840 | -0.83(-1.50%) |
Feb 20, 2009 | 52.70 | 55.90 | 52.41 | 55.50 | 921,201 | +1.76(+3.28%) |
Feb 19, 2009 | 55.31 | 56.00 | 53.44 | 53.74 | 456,685 | -0.71(-1.30%) |
Feb 18, 2009 | 53.49 | 54.65 | 52.43 | 54.45 | 599,109 | +1.09(+2.04%) |
Feb 17, 2009 | 54.88 | 54.94 | 52.85 | 53.36 | 657,480 | -1.69(-3.07%) |
Feb 13, 2009 | 53.47 | 55.36 | 52.43 | 55.05 | 946,575 | +1.80(+3.38%) |
Feb 12, 2009 | 50.71 | 53.97 | 49.34 | 53.25 | 3,271,578 | +5.83(+12.29%) |
Feb 11, 2009 | 48.17 | 49.06 | 46.88 | 47.42 | 1,420,607 | -0.69(-1.43%) |
Feb 10, 2009 | 49.91 | 51.49 | 47.68 | 48.11 | 1,139,578 | -2.27(-4.51%) |
Feb 09, 2009 | 51.42 | 51.65 | 49.82 | 50.38 | 479,752 | -0.93(-1.81%) |
Feb 06, 2009 | 51.11 | 53.53 | 50.78 | 51.31 | 629,467 | -0.22(-0.43%) |
Feb 05, 2009 | 48.99 | 51.89 | 48.87 | 51.53 | 562,989 | +2.36(+4.80%) |
Feb 04, 2009 | 49.11 | 50.98 | 48.99 | 49.17 | 604,845 | +0.06(+0.12%) |
Feb 03, 2009 | 48.35 | 49.85 | 47.96 | 49.11 | 557,704 | +1.01(+2.10%) |
Feb 02, 2009 | 47.45 | 48.94 | 47.19 | 48.10 | 554,267 | +0.34(+0.71%) |
Jan 30, 2009 | 48.55 | 48.55 | 46.46 | 47.76 | 0 | -1.20(-2.45%) |
Jan 29, 2009 | 50.00 | 50.30 | 48.67 | 48.96 | 312,056 | -1.42(-2.82%) |
Jan 28, 2009 | 49.50 | 50.96 | 49.01 | 50.38 | 618,382 | +2.29(+4.76%) |
Jan 27, 2009 | 49.27 | 49.86 | 47.60 | 48.09 | 363,325 | -0.50(-1.03%) |
Jan 26, 2009 | 48.89 | 49.70 | 47.18 | 48.59 | 429,809 | -0.36(-0.74%) |
Jan 23, 2009 | 48.55 | 50.14 | 48.10 | 48.95 | 445,625 | -0.17(-0.35%) |
Jan 22, 2009 | 49.23 | 51.00 | 48.64 | 49.12 | 534,872 | -1.18(-2.35%) |
Jan 21, 2009 | 50.51 | 51.00 | 48.51 | 50.30 | 311,136 | +0.70(+1.41%) |
Jan 20, 2009 | 52.88 | 52.88 | 48.99 | 49.60 | 428,022 | -3.45(-6.50%) |
Jan 16, 2009 | 53.01 | 53.66 | 51.48 | 53.05 | 458,024 | +1.57(+3.05%) |
Jan 15, 2009 | 50.00 | 52.34 | 48.33 | 51.48 | 502,768 | +1.51(+3.02%) |
Jan 14, 2009 | 51.26 | 51.50 | 49.12 | 49.97 | 593,430 | -2.29(-4.38%) |
Jan 13, 2009 | 53.66 | 53.78 | 51.13 | 52.26 | 436,358 | -2.02(-3.72%) |
Jan 12, 2009 | 53.42 | 55.55 | 52.67 | 54.28 | 620,583 | +0.87(+1.63%) |
Jan 09, 2009 | 57.10 | 57.39 | 53.36 | 53.41 | 543,056 | -3.85(-6.72%) |
Jan 08, 2009 | 56.83 | 57.81 | 54.85 | 57.26 | 618,330 | -1.25(-2.14%) |
Jan 07, 2009 | 59.61 | 59.90 | 58.11 | 58.51 | 673,060 | -1.87(-3.10%) |
Jan 06, 2009 | 63.48 | 63.55 | 59.84 | 60.38 | 658,466 | -2.17(-3.47%) |
Jan 05, 2009 | 64.68 | 64.85 | 61.31 | 62.55 | 606,491 | -1.59(-2.48%) |
Jan 02, 2009 | 61.89 | 64.48 | 60.40 | 64.14 | 0 | +2.16(+3.48%) |