Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 54.39 | 55.18 | 53.56 | 55.00 | 90,516 | +1.16(+2.16%) |
Oct 29, 2009 | 54.66 | 54.66 | 53.64 | 53.84 | 21,053 | -1.18(-2.14%) |
Oct 28, 2009 | 54.57 | 55.13 | 54.26 | 55.01 | 48,420 | +0.62(+1.14%) |
Oct 27, 2009 | 53.53 | 54.51 | 53.44 | 54.40 | 56,185 | +0.81(+1.51%) |
Oct 26, 2009 | 54.48 | 54.48 | 53.14 | 53.59 | 69,285 | -0.82(-1.51%) |
Oct 23, 2009 | 54.90 | 54.90 | 54.34 | 54.41 | 42,983 | -0.79(-1.44%) |
Oct 22, 2009 | 55.37 | 55.39 | 54.91 | 55.20 | 20,232 | -0.53(-0.96%) |
Oct 21, 2009 | 56.06 | 56.06 | 55.25 | 55.73 | 10,595 | -0.69(-1.22%) |
Oct 20, 2009 | 56.52 | 56.53 | 56.19 | 56.42 | 23,929 | +0.65(+1.16%) |
Oct 19, 2009 | 55.04 | 55.78 | 54.92 | 55.78 | 11,502 | +0.73(+1.33%) |
Oct 16, 2009 | 54.64 | 55.28 | 54.64 | 55.04 | 11,655 | +0.85(+1.57%) |
Oct 15, 2009 | 54.59 | 55.05 | 54.19 | 54.19 | 32,802 | -0.69(-1.25%) |
Oct 14, 2009 | 55.53 | 56.03 | 54.88 | 54.88 | 37,913 | -1.16(-2.06%) |
Oct 13, 2009 | 56.19 | 56.79 | 56.03 | 56.03 | 40,681 | +0.20(+0.35%) |
Oct 12, 2009 | 55.42 | 55.87 | 55.39 | 55.84 | 21,881 | +0.15(+0.26%) |
Oct 09, 2009 | 57.43 | 57.43 | 55.31 | 55.69 | 78,431 | -2.09(-3.61%) |
Oct 08, 2009 | 59.12 | 59.69 | 57.23 | 57.78 | 25,171 | -1.19(-2.01%) |
Oct 07, 2009 | 58.17 | 59.05 | 58.17 | 58.97 | 27,867 | +1.02(+1.77%) |
Oct 06, 2009 | 58.94 | 58.94 | 57.16 | 57.94 | 51,066 | -0.87(-1.48%) |
Oct 05, 2009 | 59.58 | 59.58 | 58.80 | 58.81 | 16,085 | -0.29(-0.50%) |
Oct 02, 2009 | 60.50 | 60.85 | 58.81 | 59.10 | 66,300 | -0.36(-0.61%) |
Oct 01, 2009 | 58.94 | 59.96 | 58.94 | 59.47 | 53,207 | +0.86(+1.47%) |
Sep 30, 2009 | 58.79 | 59.08 | 58.26 | 58.61 | 69,682 | -0.25(-0.42%) |
Sep 29, 2009 | 58.22 | 59.05 | 57.75 | 58.86 | 28,060 | +0.48(+0.82%) |
Sep 28, 2009 | 56.98 | 58.41 | 56.98 | 58.38 | 32,271 | +1.08(+1.88%) |
Sep 25, 2009 | 56.87 | 57.42 | 56.34 | 57.30 | 27,874 | +0.88(+1.57%) |
Sep 24, 2009 | 56.85 | 56.85 | 55.96 | 56.42 | 22,232 | -0.65(-1.13%) |
Sep 23, 2009 | 57.09 | 57.16 | 56.21 | 57.06 | 16,409 | +0.09(+0.15%) |
Sep 22, 2009 | 56.31 | 57.01 | 56.21 | 56.97 | 9,494 | +0.80(+1.42%) |
Sep 21, 2009 | 56.89 | 56.89 | 55.96 | 56.18 | 23,605 | -0.41(-0.73%) |
Sep 18, 2009 | 57.11 | 57.62 | 56.39 | 56.59 | 27,760 | -0.56(-0.97%) |
Sep 17, 2009 | 56.30 | 57.28 | 55.93 | 57.14 | 19,803 | +1.38(+2.48%) |
Sep 16, 2009 | 55.69 | 56.61 | 55.21 | 55.76 | 24,255 | +0.08(+0.15%) |
Sep 15, 2009 | 56.45 | 56.57 | 55.57 | 55.68 | 85,417 | -0.58(-1.03%) |
Sep 14, 2009 | 56.13 | 56.98 | 56.12 | 56.26 | 28,634 | -0.93(-1.62%) |
Sep 11, 2009 | 57.02 | 58.16 | 56.37 | 57.19 | 29,075 | +0.32(+0.56%) |
Sep 10, 2009 | 55.16 | 57.97 | 55.09 | 56.87 | 37,962 | +1.86(+3.38%) |
Sep 09, 2009 | 54.98 | 55.34 | 54.39 | 55.01 | 24,090 | -0.20(-0.37%) |
Sep 08, 2009 | 55.21 | 56.87 | 55.18 | 55.21 | 75,304 | -0.61(-1.10%) |
Sep 04, 2009 | 57.03 | 59.05 | 55.44 | 55.83 | 79,123 | -1.70(-2.96%) |
Sep 03, 2009 | 58.52 | 58.52 | 57.14 | 57.53 | 51,521 | -0.61(-1.05%) |
Sep 02, 2009 | 57.41 | 58.83 | 56.47 | 58.14 | 36,357 | +1.73(+3.06%) |
Sep 01, 2009 | 56.81 | 57.97 | 56.04 | 56.41 | 50,376 | -0.73(-1.28%) |
Aug 31, 2009 | 56.82 | 57.96 | 56.56 | 57.14 | 40,451 | +0.69(+1.22%) |
Aug 28, 2009 | 56.63 | 57.97 | 55.51 | 56.45 | 39,317 | -0.46(-0.81%) |
Aug 27, 2009 | 56.32 | 57.42 | 56.11 | 56.91 | 10,919 | +0.21(+0.37%) |
Aug 26, 2009 | 56.32 | 57.42 | 56.17 | 56.70 | 16,691 | +0.42(+0.75%) |
Aug 25, 2009 | 55.85 | 57.42 | 55.35 | 56.28 | 9,905 | +1.04(+1.88%) |
Aug 24, 2009 | 53.93 | 55.49 | 53.64 | 55.25 | 16,586 | +0.62(+1.13%) |
Aug 21, 2009 | 55.85 | 56.08 | 53.97 | 54.63 | 17,130 | -1.03(-1.85%) |
Aug 20, 2009 | 55.21 | 56.22 | 55.21 | 55.65 | 6,259 | +0.79(+1.44%) |
Aug 19, 2009 | 55.49 | 55.49 | 54.37 | 54.86 | 12,149 | +0.98(+1.81%) |
Aug 18, 2009 | 54.85 | 54.94 | 53.82 | 53.89 | 36,062 | -0.74(-1.35%) |
Aug 17, 2009 | 54.04 | 54.66 | 53.57 | 54.63 | 60,991 | +0.47(+0.88%) |
Aug 14, 2009 | 53.84 | 54.60 | 53.09 | 54.15 | 60,102 | +0.87(+1.64%) |
Aug 13, 2009 | 51.66 | 53.47 | 51.66 | 53.28 | 12,022 | +1.16(+2.22%) |
Aug 12, 2009 | 53.31 | 53.31 | 51.51 | 52.12 | 64,353 | -1.03(-1.93%) |
Aug 11, 2009 | 52.45 | 53.25 | 52.45 | 53.15 | 25,987 | +1.72(+3.35%) |
Aug 10, 2009 | 51.14 | 52.14 | 50.96 | 51.42 | 112,190 | +0.49(+0.96%) |
Aug 07, 2009 | 51.30 | 51.55 | 50.80 | 50.93 | 55,216 | -0.92(-1.78%) |
Aug 06, 2009 | 51.63 | 52.27 | 50.93 | 51.85 | 31,217 | +0.46(+0.89%) |
Aug 05, 2009 | 52.95 | 52.97 | 51.38 | 51.40 | 29,344 | -1.46(-2.77%) |
Aug 04, 2009 | 54.10 | 54.84 | 52.27 | 52.86 | 86,393 | -0.34(-0.63%) |
Aug 03, 2009 | 54.26 | 54.26 | 52.97 | 53.20 | 12,613 | -1.41(-2.58%) |
Jul 31, 2009 | 53.43 | 54.62 | 53.43 | 54.60 | 8,275 | +1.73(+3.27%) |
Jul 30, 2009 | 51.70 | 52.88 | 50.91 | 52.88 | 58,150 | +0.61(+1.16%) |
Jul 29, 2009 | 52.40 | 52.54 | 50.96 | 52.27 | 6,775 | +1.21(+2.38%) |
Jul 28, 2009 | 50.94 | 51.42 | 50.44 | 51.05 | 6,954 | +0.43(+0.85%) |
Jul 27, 2009 | 50.18 | 50.66 | 50.18 | 50.62 | 8,606 | -0.78(-1.51%) |
Jul 24, 2009 | 50.96 | 51.43 | 50.81 | 51.40 | 260 | +0.22(+0.42%) |
Jul 23, 2009 | 52.19 | 52.45 | 50.72 | 51.19 | 6,565 | -1.23(-2.35%) |
Jul 22, 2009 | 52.28 | 53.07 | 52.28 | 52.42 | 2,892 | -0.93(-1.74%) |
Jul 21, 2009 | 52.21 | 53.41 | 52.21 | 53.35 | 6,936 | +1.28(+2.45%) |
Jul 20, 2009 | 50.81 | 52.59 | 50.81 | 52.07 | 23,032 | +0.45(+0.87%) |
Jul 17, 2009 | 52.47 | 52.47 | 51.62 | 51.62 | 12,433 | -0.84(-1.61%) |
Jul 16, 2009 | 52.34 | 53.13 | 52.34 | 52.47 | 2,291 | +0.54(+1.03%) |
Jul 15, 2009 | 52.55 | 52.99 | 51.66 | 51.93 | 15,195 | -2.25(-4.15%) |
Jul 14, 2009 | 55.16 | 55.16 | 53.69 | 54.18 | 5,542 | -1.56(-2.80%) |
Jul 13, 2009 | 56.02 | 56.28 | 55.66 | 55.74 | 19,129 | -0.30(-0.54%) |
Jul 10, 2009 | 55.80 | 56.05 | 55.76 | 56.05 | 2,082 | +0.79(+1.43%) |
Jul 09, 2009 | 55.76 | 55.76 | 54.50 | 55.26 | 4,232 | -0.84(-1.50%) |
Jul 08, 2009 | 55.21 | 56.85 | 55.17 | 56.10 | 13,879 | +1.36(+2.48%) |
Jul 07, 2009 | 54.19 | 54.91 | 54.19 | 54.74 | 7,467 | +0.15(+0.28%) |
Jul 06, 2009 | 54.36 | 54.64 | 53.76 | 54.58 | 17,043 | +0.08(+0.14%) |
Jul 02, 2009 | 54.79 | 55.09 | 54.49 | 54.50 | 4,200 | +0.45(+0.84%) |
Jul 01, 2009 | 54.27 | 55.27 | 54.05 | 54.05 | 23,527 | -0.77(-1.41%) |
Jun 30, 2009 | 54.42 | 55.10 | 54.01 | 54.83 | 5,694 | -0.01(-0.01%) |
Jun 29, 2009 | 55.23 | 55.23 | 54.77 | 54.83 | 7,319 | -0.09(-0.16%) |
Jun 26, 2009 | 54.80 | 55.22 | 54.42 | 54.92 | 39,895 | +0.31(+0.58%) |
Jun 25, 2009 | 53.36 | 54.60 | 53.36 | 54.60 | 15,371 | +1.63(+3.07%) |
Jun 24, 2009 | 54.05 | 54.05 | 52.45 | 52.98 | 22,047 | -1.62(-2.97%) |
Jun 23, 2009 | 53.38 | 54.60 | 53.38 | 54.60 | 9,224 | +1.13(+2.11%) |
Jun 22, 2009 | 52.39 | 53.56 | 52.39 | 53.47 | 6,507 | +1.64(+3.16%) |
Jun 19, 2009 | 51.10 | 51.85 | 51.10 | 51.83 | 4,410 | +0.49(+0.95%) |
Jun 18, 2009 | 51.77 | 51.97 | 51.35 | 51.35 | 6,417 | -1.50(-2.83%) |
Jun 17, 2009 | 53.29 | 54.03 | 52.84 | 52.84 | 18,399 | -0.32(-0.60%) |
Jun 16, 2009 | 51.88 | 53.16 | 51.46 | 53.16 | 43,023 | +1.72(+3.34%) |
Jun 15, 2009 | 50.95 | 51.76 | 50.95 | 51.45 | 6,205 | +1.02(+2.02%) |
Jun 12, 2009 | 50.39 | 51.29 | 50.39 | 50.43 | 17,610 | +0.31(+0.61%) |
Jun 11, 2009 | 48.92 | 50.12 | 48.92 | 50.12 | 4,522 | +0.75(+1.52%) |
Jun 10, 2009 | 50.51 | 51.04 | 48.24 | 49.37 | 35,245 | -1.26(-2.48%) |
Jun 09, 2009 | 50.96 | 50.96 | 50.30 | 50.63 | 1,631 | -0.12(-0.24%) |
Jun 08, 2009 | 51.15 | 51.34 | 50.64 | 50.75 | 3,970 | -0.19(-0.38%) |
Jun 05, 2009 | 50.88 | 51.57 | 50.35 | 50.94 | 5,247 | -0.36(-0.70%) |
Jun 04, 2009 | 52.01 | 52.06 | 50.29 | 51.30 | 19,964 | -1.02(-1.95%) |
Jun 03, 2009 | 52.68 | 52.68 | 51.57 | 52.32 | 7,608 | +0.16(+0.30%) |
Jun 02, 2009 | 51.50 | 54.49 | 51.33 | 52.16 | 31,578 | +0.60(+1.16%) |
Jun 01, 2009 | 52.31 | 53.52 | 51.36 | 51.57 | 12,520 | -2.50(-4.63%) |
May 29, 2009 | 51.08 | 54.07 | 50.95 | 54.07 | 16,768 | +2.55(+4.95%) |
May 28, 2009 | 52.32 | 52.32 | 50.35 | 51.52 | 8,637 | +0.30(+0.59%) |
May 27, 2009 | 52.13 | 52.67 | 50.80 | 51.21 | 11,580 | -1.03(-1.98%) |
May 26, 2009 | 52.87 | 52.87 | 52.18 | 52.25 | 7,440 | -0.83(-1.56%) |
May 22, 2009 | 54.95 | 54.95 | 52.80 | 53.08 | 26,063 | -0.87(-1.61%) |
May 21, 2009 | 56.56 | 56.68 | 53.94 | 53.94 | 12,881 | -2.07(-3.70%) |
May 20, 2009 | 55.46 | 56.11 | 55.31 | 56.01 | 2,528 | +0.46(+0.83%) |
May 19, 2009 | 55.45 | 55.84 | 55.27 | 55.55 | 22,772 | -1.73(-3.03%) |
May 18, 2009 | 57.28 | 57.28 | 57.28 | 57.28 | 181 | +0.16(+0.28%) |
May 15, 2009 | 57.58 | 57.58 | 56.85 | 57.12 | 8,309 | -0.13(-0.23%) |
May 14, 2009 | 56.89 | 57.26 | 56.87 | 57.26 | 3,586 | +0.06(+0.11%) |
May 13, 2009 | 56.66 | 57.33 | 56.63 | 57.19 | 22,522 | +1.10(+1.96%) |
May 12, 2009 | 55.74 | 56.12 | 55.63 | 56.10 | 3,895 | +0.65(+1.18%) |
May 11, 2009 | 55.07 | 55.44 | 55.07 | 55.44 | 6,257 | +0.92(+1.69%) |
May 08, 2009 | 54.46 | 54.71 | 54.18 | 54.52 | 14,951 | +0.07(+0.12%) |
May 07, 2009 | 55.21 | 56.02 | 53.68 | 54.46 | 40,366 | -2.41(-4.23%) |
May 06, 2009 | 57.06 | 57.30 | 56.51 | 56.86 | 8,860 | -0.18(-0.31%) |
May 05, 2009 | 57.06 | 57.24 | 56.63 | 57.04 | 13,862 | +0.27(+0.47%) |
May 04, 2009 | 56.47 | 57.19 | 56.47 | 56.77 | 15,208 | +0.40(+0.71%) |
May 01, 2009 | 58.07 | 58.07 | 56.12 | 56.37 | 7,797 | -0.70(-1.22%) |
Apr 30, 2009 | 56.87 | 57.67 | 56.64 | 57.07 | 105,201 | -0.63(-1.09%) |
Apr 29, 2009 | 58.65 | 59.09 | 57.35 | 57.70 | 22,004 | -0.72(-1.24%) |
Apr 28, 2009 | 61.05 | 61.05 | 58.25 | 58.42 | 32,491 | -1.65(-2.74%) |
Apr 27, 2009 | 59.58 | 60.07 | 59.12 | 60.07 | 6,558 | +0.30(+0.50%) |
Apr 24, 2009 | 60.18 | 60.25 | 59.08 | 59.77 | 36,508 | -0.93(-1.53%) |
Apr 23, 2009 | 60.56 | 61.24 | 60.33 | 60.69 | 8,693 | -0.40(-0.66%) |
Apr 22, 2009 | 61.71 | 61.71 | 60.36 | 61.10 | 7,693 | -1.22(-1.96%) |
Apr 21, 2009 | 63.36 | 63.62 | 62.17 | 62.32 | 3,640 | -0.55(-0.87%) |
Apr 20, 2009 | 62.95 | 62.95 | 62.10 | 62.86 | 6,663 | +1.36(+2.22%) |
Apr 17, 2009 | 61.67 | 62.03 | 61.18 | 61.50 | 15,496 | -0.77(-1.23%) |
Apr 16, 2009 | 62.35 | 62.68 | 61.91 | 62.27 | 6,882 | -1.11(-1.75%) |
Apr 15, 2009 | 63.39 | 63.41 | 62.61 | 63.38 | 1,778 | -0.04(-0.07%) |
Apr 14, 2009 | 62.81 | 63.42 | 62.75 | 63.42 | 1,439 | +1.02(+1.63%) |
Apr 13, 2009 | 63.02 | 63.02 | 62.40 | 62.40 | 972 | +0.01(+0.02%) |
Apr 09, 2009 | 61.84 | 62.39 | 61.84 | 62.39 | 4,777 | -0.91(-1.43%) |
Apr 08, 2009 | 62.29 | 63.34 | 62.29 | 63.30 | 1,985 | +1.01(+1.63%) |
Apr 07, 2009 | 62.18 | 62.39 | 62.13 | 62.28 | 3,305 | +0.17(+0.27%) |
Apr 06, 2009 | 62.73 | 62.79 | 62.11 | 62.11 | 7,367 | -1.16(-1.83%) |
Apr 03, 2009 | 64.37 | 64.37 | 62.67 | 63.27 | 9,930 | -1.23(-1.91%) |
Apr 02, 2009 | 65.15 | 65.15 | 64.21 | 64.50 | 4,879 | -0.92(-1.41%) |
Apr 01, 2009 | 65.70 | 65.70 | 64.85 | 65.43 | 13,352 | +0.49(+0.75%) |
Mar 31, 2009 | 63.90 | 64.94 | 63.90 | 64.94 | 21,574 | +1.00(+1.56%) |
Mar 30, 2009 | 64.58 | 64.58 | 63.43 | 63.94 | 3,122 | +1.78(+2.86%) |
Mar 26, 2009 | 61.29 | 62.38 | 61.25 | 62.16 | 3,006 | +0.65(+1.06%) |
Mar 25, 2009 | 61.74 | 62.03 | 61.05 | 61.51 | 12,270 | -1.14(-1.82%) |
Mar 24, 2009 | 61.35 | 63.09 | 60.92 | 62.65 | 61,665 | +0.82(+1.32%) |
Mar 23, 2009 | 62.67 | 63.23 | 61.72 | 61.84 | 26,774 | -1.07(-1.69%) |
Mar 20, 2009 | 62.26 | 63.67 | 62.26 | 62.90 | 10,879 | -0.87(-1.37%) |
Mar 19, 2009 | 65.14 | 65.15 | 63.32 | 63.78 | 16,143 | +1.04(+1.65%) |
Mar 18, 2009 | 61.00 | 67.87 | 60.99 | 62.74 | 74,550 | +1.85(+3.03%) |
Mar 17, 2009 | 62.20 | 62.66 | 60.73 | 60.89 | 12,638 | -1.07(-1.72%) |
Mar 16, 2009 | 61.74 | 61.96 | 61.31 | 61.96 | 12,149 | -0.99(-1.57%) |
Mar 13, 2009 | 62.83 | 63.56 | 62.76 | 62.95 | 0 | -0.06(-0.09%) |
Mar 12, 2009 | 64.46 | 64.46 | 61.22 | 63.00 | 17,651 | -0.31(-0.50%) |
Mar 11, 2009 | 62.35 | 63.32 | 61.55 | 63.32 | 9,492 | +1.03(+1.66%) |
Mar 10, 2009 | 63.49 | 63.49 | 62.28 | 62.28 | 6,429 | -2.33(-3.61%) |
Mar 09, 2009 | 64.90 | 64.90 | 63.85 | 64.61 | 5,600 | -0.35(-0.54%) |
Mar 06, 2009 | 64.70 | 66.24 | 64.70 | 64.96 | 0 | -0.72(-1.09%) |
Mar 05, 2009 | 64.66 | 65.68 | 64.57 | 65.68 | 19,848 | +2.66(+4.21%) |
Mar 04, 2009 | 62.63 | 63.10 | 62.08 | 63.02 | 9,642 | -0.44(-0.69%) |
Mar 02, 2009 | 63.82 | 64.10 | 63.27 | 63.46 | 9,014 | +1.09(+1.75%) |
Feb 27, 2009 | 63.92 | 63.92 | 62.33 | 62.37 | 0 | -1.20(-1.88%) |
Feb 26, 2009 | 64.27 | 64.32 | 62.95 | 63.57 | 16,528 | -0.87(-1.35%) |
Feb 25, 2009 | 66.25 | 66.51 | 64.41 | 64.44 | 7,784 | -1.11(-1.69%) |
Feb 24, 2009 | 66.45 | 67.05 | 65.55 | 65.55 | 42,615 | +0.49(+0.76%) |
Feb 23, 2009 | 64.33 | 65.29 | 64.22 | 65.06 | 29,805 | +0.43(+0.66%) |
Feb 20, 2009 | 64.55 | 65.64 | 64.09 | 64.63 | 30,169 | +1.25(+1.98%) |
Feb 19, 2009 | 63.63 | 64.61 | 62.94 | 63.38 | 18,765 | -2.05(-3.13%) |
Feb 18, 2009 | 66.76 | 67.04 | 65.42 | 65.43 | 10,510 | -0.76(-1.15%) |
Feb 17, 2009 | 64.34 | 66.20 | 63.86 | 66.19 | 48,157 | +2.80(+4.43%) |
Feb 13, 2009 | 65.03 | 65.03 | 62.94 | 63.38 | 11,135 | -2.86(-4.32%) |
Feb 12, 2009 | 66.68 | 66.90 | 65.47 | 66.24 | 13,004 | -1.12(-1.66%) |
Feb 11, 2009 | 66.81 | 67.60 | 66.81 | 67.36 | 28,316 | +1.44(+2.19%) |
Feb 10, 2009 | 64.36 | 65.92 | 64.14 | 65.92 | 50,932 | +3.01(+4.79%) |
Feb 09, 2009 | 61.74 | 62.90 | 61.61 | 62.90 | 13,504 | +0.02(+0.04%) |
Feb 06, 2009 | 62.77 | 63.59 | 61.43 | 62.88 | 27,964 | -0.66(-1.03%) |
Feb 05, 2009 | 63.68 | 63.68 | 63.05 | 63.54 | 4,261 | -0.94(-1.46%) |
Feb 04, 2009 | 63.00 | 64.52 | 62.00 | 64.48 | 20,111 | +0.59(+0.92%) |
Feb 03, 2009 | 66.25 | 66.39 | 63.51 | 63.89 | 29,265 | -2.24(-3.39%) |
Feb 02, 2009 | 65.70 | 66.17 | 64.04 | 66.13 | 11,008 | +2.88(+4.56%) |
Jan 30, 2009 | 66.19 | 66.19 | 62.98 | 63.25 | 0 | -2.66(-4.03%) |
Jan 29, 2009 | 67.92 | 68.04 | 65.76 | 65.91 | 11,647 | -2.27(-3.32%) |
Jan 28, 2009 | 70.40 | 71.41 | 68.17 | 68.17 | 9,233 | -2.63(-3.71%) |
Jan 27, 2009 | 68.89 | 70.84 | 68.89 | 70.80 | 10,059 | +2.31(+3.37%) |
Jan 26, 2009 | 69.55 | 69.55 | 67.64 | 68.49 | 5,078 | -0.41(-0.60%) |
Jan 23, 2009 | 69.56 | 69.56 | 67.63 | 68.90 | 4,028 | -0.76(-1.09%) |
Jan 22, 2009 | 71.63 | 71.63 | 67.37 | 69.66 | 26,445 | -2.61(-3.61%) |
Jan 21, 2009 | 73.43 | 74.01 | 71.51 | 72.27 | 15,367 | -1.77(-2.39%) |
Jan 20, 2009 | 74.35 | 76.57 | 73.43 | 74.04 | 11,077 | -3.02(-3.92%) |
Jan 16, 2009 | 75.56 | 77.50 | 74.90 | 77.06 | 12,236 | -0.25(-0.32%) |
Jan 15, 2009 | 77.48 | 77.91 | 76.19 | 77.31 | 13,678 | -0.78(-1.00%) |
Jan 14, 2009 | 75.43 | 78.31 | 75.43 | 78.09 | 21,433 | +3.48(+4.66%) |
Jan 13, 2009 | 74.77 | 74.85 | 73.95 | 74.61 | 5,899 | -0.44(-0.59%) |
Jan 12, 2009 | 75.08 | 75.18 | 73.15 | 75.05 | 16,204 | +1.20(+1.63%) |
Jan 09, 2009 | 72.56 | 75.80 | 71.92 | 73.85 | 20,097 | +0.74(+1.01%) |
Jan 08, 2009 | 70.41 | 73.11 | 70.41 | 73.11 | 13,931 | +3.26(+4.67%) |
Jan 07, 2009 | 68.66 | 74.50 | 68.55 | 69.84 | 14,592 | +0.20(+0.29%) |
Jan 06, 2009 | 67.36 | 71.11 | 66.85 | 69.64 | 54,583 | +0.28(+0.40%) |
Jan 05, 2009 | 74.54 | 76.82 | 68.65 | 69.37 | 118,339 | -5.76(-7.67%) |
Jan 02, 2009 | 82.06 | 82.78 | 73.10 | 75.13 | 0 | -5.41(-6.72%) |
Jan 01, 2009 | 83.97 | 83.97 | 80.54 | 80.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 83.97 | 83.97 | 80.54 | 80.54 | 25,517 | -3.14(-3.75%) |
Dec 30, 2008 | 82.31 | 83.69 | 82.31 | 83.69 | 13,390 | +0.86(+1.04%) |
Dec 29, 2008 | 85.66 | 85.66 | 82.79 | 82.82 | 7,757 | -0.99(-1.18%) |
Dec 26, 2008 | 83.44 | 85.58 | 82.53 | 83.81 | 17,563 | +1.05(+1.27%) |
Dec 24, 2008 | 81.89 | 82.76 | 81.84 | 82.76 | 14,958 | +0.61(+0.74%) |
Dec 23, 2008 | 81.01 | 82.69 | 81.01 | 82.16 | 34,115 | -0.08(-0.10%) |
Dec 22, 2008 | 83.96 | 83.96 | 81.45 | 82.24 | 16,362 | -1.71(-2.04%) |
Dec 19, 2008 | 85.57 | 92.73 | 83.21 | 83.95 | 67,412 | -0.45(-0.54%) |
Dec 18, 2008 | 85.77 | 85.77 | 80.25 | 84.40 | 21,609 | +2.81(+3.44%) |
Dec 17, 2008 | 80.60 | 83.50 | 77.30 | 81.60 | 24,192 | +3.86(+4.96%) |
Dec 16, 2008 | 77.83 | 78.50 | 76.20 | 77.74 | 13,071 | +1.80(+2.37%) |
Dec 15, 2008 | 74.60 | 77.30 | 73.82 | 75.94 | 10,859 | +2.17(+2.94%) |
Dec 12, 2008 | 74.79 | 77.30 | 72.26 | 73.77 | 23,889 | -0.54(-0.73%) |
Dec 11, 2008 | 74.37 | 74.45 | 72.26 | 74.32 | 14,129 | +0.33(+0.45%) |
Dec 10, 2008 | 72.63 | 75.02 | 72.16 | 73.98 | 97,659 | +3.07(+4.33%) |
Dec 09, 2008 | 72.37 | 73.08 | 69.57 | 70.91 | 74,383 | +0.12(+0.16%) |
Dec 08, 2008 | 71.81 | 73.59 | 70.59 | 70.80 | 69,174 | -2.63(-3.59%) |
Dec 05, 2008 | 75.87 | 78.95 | 73.39 | 73.43 | 56,339 | -0.80(-1.08%) |
Dec 04, 2008 | 75.56 | 76.45 | 72.82 | 74.24 | 29,279 | -0.14(-0.19%) |
Dec 03, 2008 | 74.26 | 76.94 | 72.73 | 74.38 | 23,402 | +1.55(+2.13%) |
Dec 02, 2008 | 74.54 | 76.78 | 70.49 | 72.82 | 36,875 | +1.73(+2.44%) |
Dec 01, 2008 | 69.02 | 72.19 | 67.91 | 71.09 | 29,788 | +3.86(+5.74%) |
Nov 28, 2008 | 67.77 | 67.77 | 66.53 | 67.23 | 16,802 | +1.53(+2.33%) |
Nov 26, 2008 | 69.02 | 69.02 | 65.51 | 65.70 | 7,447 | +0.57(+0.88%) |
Nov 25, 2008 | 65.50 | 65.66 | 64.05 | 65.13 | 13,745 | +2.82(+4.52%) |
Nov 24, 2008 | 63.54 | 63.76 | 62.01 | 62.31 | 81,262 | -1.52(-2.38%) |
Nov 21, 2008 | 64.59 | 64.98 | 62.53 | 63.83 | 56,775 | -0.88(-1.36%) |
Nov 20, 2008 | 62.78 | 64.75 | 61.84 | 64.71 | 104,404 | +5.12(+8.59%) |
Nov 19, 2008 | 58.05 | 59.63 | 58.05 | 59.59 | 7,375 | +2.26(+3.94%) |
Nov 18, 2008 | 57.00 | 57.33 | 56.78 | 57.33 | 5,726 | +0.15(+0.27%) |
Nov 17, 2008 | 56.53 | 57.93 | 55.41 | 57.18 | 56,581 | -0.80(-1.37%) |
Nov 14, 2008 | 56.10 | 57.97 | 56.10 | 57.97 | 2,070 | +3.41(+6.25%) |
Nov 13, 2008 | 56.23 | 56.32 | 54.56 | 54.56 | 16,597 | -2.40(-4.22%) |
Nov 12, 2008 | 57.01 | 57.24 | 56.74 | 56.96 | 91,648 | -0.03(-0.05%) |
Nov 11, 2008 | 56.87 | 57.05 | 56.68 | 56.99 | 4,290 | +0.55(+0.98%) |
Nov 10, 2008 | 54.11 | 56.47 | 54.11 | 56.44 | 3,133 | +0.07(+0.12%) |
Nov 07, 2008 | 55.98 | 57.68 | 55.73 | 56.37 | 8,096 | -0.30(-0.54%) |
Nov 06, 2008 | 56.02 | 56.76 | 55.76 | 56.68 | 11,138 | -0.71(-1.24%) |
Nov 05, 2008 | 57.14 | 57.54 | 55.68 | 57.39 | 18,323 | +0.74(+1.31%) |
Nov 04, 2008 | 55.03 | 56.85 | 54.25 | 56.65 | 42,796 | +1.68(+3.06%) |