Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 30.80 | 31.09 | 30.70 | 30.78 | 140,894 | -0.22(-0.71%) |
Nov 27, 2009 | 30.51 | 31.20 | 30.51 | 31.00 | 22,759 | -0.37(-1.18%) |
Nov 25, 2009 | 31.25 | 31.85 | 31.15 | 31.37 | 100,038 | +0.44(+1.42%) |
Nov 24, 2009 | 31.05 | 31.25 | 30.85 | 30.93 | 153,392 | -0.27(-0.87%) |
Nov 23, 2009 | 31.05 | 31.36 | 31.00 | 31.20 | 139,967 | +0.22(+0.71%) |
Nov 20, 2009 | 30.76 | 30.99 | 30.75 | 30.98 | 98,198 | +0.18(+0.58%) |
Nov 19, 2009 | 31.22 | 31.40 | 30.70 | 30.80 | 341,547 | -0.55(-1.75%) |
Nov 18, 2009 | 31.61 | 31.85 | 31.26 | 31.35 | 149,159 | -0.45(-1.42%) |
Nov 17, 2009 | 32.05 | 32.05 | 31.65 | 31.80 | 85,600 | -0.56(-1.73%) |
Nov 16, 2009 | 32.00 | 32.60 | 32.00 | 32.36 | 187,582 | +0.50(+1.57%) |
Nov 13, 2009 | 32.00 | 32.28 | 31.85 | 31.86 | 179,196 | -0.38(-1.18%) |
Nov 12, 2009 | 32.00 | 32.45 | 32.00 | 32.24 | 315,568 | +0.20(+0.62%) |
Nov 11, 2009 | 32.30 | 32.50 | 32.00 | 32.04 | 543,949 | -0.56(-1.72%) |
Nov 10, 2009 | 32.50 | 33.00 | 32.50 | 32.60 | 103,690 | -0.56(-1.69%) |
Nov 09, 2009 | 32.91 | 33.28 | 32.91 | 33.16 | 141,411 | -0.11(-0.33%) |
Nov 06, 2009 | 33.05 | 33.36 | 33.05 | 33.27 | 231,066 | +0.10(+0.30%) |
Nov 05, 2009 | 32.99 | 33.30 | 32.75 | 33.17 | 250,022 | +0.93(+2.88%) |
Nov 04, 2009 | 32.20 | 32.64 | 32.20 | 32.24 | 233,705 | +0.40(+1.26%) |
Nov 03, 2009 | 31.70 | 31.90 | 31.55 | 31.84 | 675,478 | -0.16(-0.50%) |
Nov 02, 2009 | 32.00 | 32.49 | 31.85 | 32.00 | 688,664 | +0.59(+1.88%) |
Oct 30, 2009 | 31.55 | 31.84 | 31.05 | 31.41 | 482,481 | +0.16(+0.51%) |
Oct 29, 2009 | 32.65 | 33.00 | 31.15 | 31.25 | 807,272 | -1.70(-5.16%) |
Oct 28, 2009 | 32.95 | 33.48 | 32.82 | 32.95 | 935,026 | +0.34(+1.04%) |
Oct 27, 2009 | 33.00 | 33.00 | 32.54 | 32.61 | 324,182 | -0.31(-0.94%) |
Oct 26, 2009 | 33.50 | 33.50 | 32.76 | 32.92 | 269,702 | -0.23(-0.69%) |
Oct 23, 2009 | 33.25 | 33.30 | 33.01 | 33.15 | 563,176 | -0.54(-1.60%) |
Oct 22, 2009 | 33.25 | 33.75 | 33.25 | 33.69 | 134,407 | +0.39(+1.17%) |
Oct 21, 2009 | 33.35 | 33.79 | 33.30 | 33.30 | 552,694 | +0.21(+0.63%) |
Oct 20, 2009 | 33.00 | 33.10 | 32.97 | 33.09 | 175,533 | -0.19(-0.57%) |
Oct 19, 2009 | 32.95 | 33.41 | 32.85 | 33.28 | 87,293 | +0.28(+0.85%) |
Oct 16, 2009 | 32.55 | 34.05 | 32.55 | 33.00 | 354,438 | +0.84(+2.61%) |
Oct 15, 2009 | 32.35 | 32.35 | 31.98 | 32.16 | 82,783 | -0.53(-1.62%) |
Oct 14, 2009 | 32.40 | 32.95 | 31.91 | 32.69 | 137,743 | +0.83(+2.61%) |
Oct 13, 2009 | 32.40 | 32.40 | 31.80 | 31.86 | 518,500 | -1.39(-4.18%) |
Oct 12, 2009 | 33.30 | 33.45 | 33.16 | 33.25 | 165,184 | +0.08(+0.24%) |
Oct 09, 2009 | 33.05 | 33.43 | 32.95 | 33.17 | 454,446 | +1.26(+3.95%) |
Oct 08, 2009 | 32.00 | 32.18 | 31.80 | 31.91 | 954,357 | +1.28(+4.18%) |
Oct 07, 2009 | 30.65 | 30.85 | 30.46 | 30.63 | 227,189 | -0.11(-0.37%) |
Oct 06, 2009 | 30.97 | 31.11 | 30.02 | 30.74 | 369,943 | -0.36(-1.15%) |
Oct 05, 2009 | 31.05 | 31.20 | 31.00 | 31.10 | 245,389 | -0.17(-0.54%) |
Oct 02, 2009 | 31.59 | 31.59 | 31.05 | 31.27 | 129,997 | +0.22(+0.71%) |
Oct 01, 2009 | 31.71 | 31.71 | 31.05 | 31.05 | 228,471 | -0.52(-1.65%) |
Sep 30, 2009 | 31.61 | 31.85 | 31.38 | 31.57 | 903,738 | -0.13(-0.41%) |
Sep 29, 2009 | 32.25 | 32.25 | 31.70 | 31.70 | 158,971 | -0.95(-2.91%) |
Sep 28, 2009 | 32.60 | 32.85 | 32.40 | 32.65 | 345,611 | -0.57(-1.72%) |
Sep 25, 2009 | 33.10 | 33.38 | 33.01 | 33.22 | 338,605 | +0.11(+0.33%) |
Sep 24, 2009 | 33.40 | 34.00 | 32.96 | 33.11 | 567,100 | +0.33(+1.01%) |
Sep 23, 2009 | 32.75 | 33.10 | 32.65 | 32.78 | 672,840 | +0.08(+0.24%) |
Sep 22, 2009 | 33.10 | 33.88 | 32.61 | 32.70 | 652,317 | -0.31(-0.94%) |
Sep 21, 2009 | 32.75 | 33.25 | 32.70 | 33.01 | 404,445 | -0.60(-1.79%) |
Sep 18, 2009 | 33.31 | 33.68 | 33.31 | 33.61 | 70,126 | +0.00(+0.00%) |
Sep 17, 2009 | 33.55 | 33.95 | 33.52 | 33.61 | 296,299 | -0.19(-0.56%) |
Sep 16, 2009 | 34.00 | 34.01 | 33.63 | 33.80 | 434,765 | -0.22(-0.65%) |
Sep 15, 2009 | 34.10 | 34.24 | 33.80 | 34.02 | 189,117 | -0.53(-1.53%) |
Sep 14, 2009 | 34.25 | 34.70 | 34.16 | 34.55 | 412,983 | +0.30(+0.88%) |
Sep 11, 2009 | 34.00 | 34.55 | 34.00 | 34.25 | 92,455 | +0.45(+1.33%) |
Sep 10, 2009 | 33.69 | 33.85 | 33.45 | 33.80 | 182,175 | +0.39(+1.17%) |
Sep 09, 2009 | 33.20 | 33.59 | 33.06 | 33.41 | 86,716 | +0.54(+1.64%) |
Sep 08, 2009 | 33.05 | 33.20 | 32.82 | 32.87 | 156,975 | -0.18(-0.54%) |
Sep 04, 2009 | 32.70 | 33.10 | 32.60 | 33.05 | 183,382 | -0.25(-0.75%) |
Sep 03, 2009 | 33.60 | 33.60 | 33.15 | 33.30 | 472,821 | -0.39(-1.16%) |
Sep 02, 2009 | 33.65 | 33.90 | 33.61 | 33.69 | 472,181 | +0.43(+1.29%) |
Sep 01, 2009 | 33.70 | 33.85 | 33.10 | 33.26 | 676,600 | -0.29(-0.86%) |
Aug 31, 2009 | 33.84 | 33.84 | 33.43 | 33.55 | 495,301 | +0.14(+0.42%) |
Aug 28, 2009 | 33.30 | 33.60 | 33.15 | 33.41 | 1,058,277 | +0.71(+2.17%) |
Aug 27, 2009 | 32.21 | 32.90 | 32.21 | 32.70 | 1,743,847 | +0.67(+2.09%) |
Aug 26, 2009 | 32.45 | 32.45 | 31.85 | 32.03 | 527,783 | -0.10(-0.31%) |
Aug 25, 2009 | 31.60 | 32.15 | 31.60 | 32.13 | 905,071 | +0.28(+0.88%) |
Aug 24, 2009 | 31.90 | 31.95 | 31.60 | 31.85 | 801,471 | +0.25(+0.79%) |
Aug 21, 2009 | 31.40 | 31.85 | 31.40 | 31.60 | 575,365 | -0.66(-2.05%) |
Aug 20, 2009 | 32.25 | 32.75 | 32.13 | 32.26 | 2,346,469 | -0.42(-1.28%) |
Aug 19, 2009 | 32.55 | 32.76 | 32.31 | 32.68 | 780,961 | +0.43(+1.33%) |
Aug 18, 2009 | 32.15 | 33.25 | 32.10 | 32.25 | 539,529 | +0.08(+0.25%) |
Aug 17, 2009 | 32.15 | 32.55 | 32.10 | 32.17 | 468,551 | -0.93(-2.81%) |
Aug 14, 2009 | 33.33 | 33.40 | 32.85 | 33.10 | 925,525 | -0.06(-0.18%) |
Aug 13, 2009 | 33.20 | 33.35 | 32.83 | 33.16 | 445,653 | +0.01(+0.03%) |
Aug 12, 2009 | 32.80 | 33.21 | 32.80 | 33.15 | 519,558 | +0.35(+1.07%) |
Aug 11, 2009 | 32.76 | 32.96 | 32.52 | 32.80 | 1,612,767 | +0.00(+0.00%) |
Aug 10, 2009 | 33.00 | 33.05 | 32.58 | 32.80 | 1,251,928 | -0.33(-1.00%) |
Aug 07, 2009 | 33.25 | 33.30 | 33.00 | 33.13 | 1,507,383 | -0.22(-0.66%) |
Aug 06, 2009 | 33.40 | 33.45 | 33.05 | 33.35 | 1,105,585 | -0.04(-0.12%) |
Aug 05, 2009 | 33.22 | 33.50 | 33.17 | 33.39 | 1,046,056 | +0.04(+0.12%) |
Aug 04, 2009 | 33.40 | 33.91 | 33.22 | 33.35 | 438,190 | -0.14(-0.42%) |
Aug 03, 2009 | 33.90 | 33.90 | 33.44 | 33.49 | 2,508,030 | +0.37(+1.12%) |
Jul 31, 2009 | 33.00 | 33.50 | 33.00 | 33.12 | 892,059 | -0.08(-0.24%) |
Jul 30, 2009 | 34.95 | 34.95 | 33.20 | 33.20 | 1,052,954 | -1.05(-3.07%) |
Jul 29, 2009 | 34.65 | 34.65 | 33.96 | 34.25 | 323,861 | -0.55(-1.58%) |
Jul 28, 2009 | 34.85 | 35.30 | 34.63 | 34.80 | 392,989 | +0.05(+0.14%) |
Jul 27, 2009 | 35.11 | 35.11 | 34.66 | 34.75 | 233,768 | -0.55(-1.56%) |
Jul 24, 2009 | 35.00 | 35.35 | 34.75 | 35.30 | 466,550 | +0.36(+1.03%) |
Jul 23, 2009 | 34.50 | 35.04 | 34.50 | 34.94 | 472,723 | +0.24(+0.69%) |
Jul 22, 2009 | 34.50 | 34.95 | 34.39 | 34.70 | 590,759 | +0.40(+1.17%) |
Jul 21, 2009 | 34.17 | 34.33 | 34.08 | 34.30 | 570,255 | +0.32(+0.94%) |
Jul 20, 2009 | 33.90 | 34.00 | 33.63 | 33.98 | 376,811 | +0.52(+1.55%) |
Jul 17, 2009 | 34.03 | 34.10 | 33.41 | 33.46 | 776,697 | -0.87(-2.53%) |
Jul 16, 2009 | 34.85 | 34.85 | 34.32 | 34.33 | 724,670 | -0.47(-1.35%) |
Jul 15, 2009 | 34.50 | 34.83 | 34.50 | 34.80 | 295,190 | +0.35(+1.02%) |
Jul 14, 2009 | 34.85 | 34.85 | 34.45 | 34.45 | 394,146 | -0.90(-2.55%) |
Jul 13, 2009 | 35.10 | 35.70 | 35.10 | 35.35 | 122,586 | +0.49(+1.41%) |
Jul 10, 2009 | 34.98 | 35.00 | 34.55 | 34.86 | 246,347 | -0.39(-1.11%) |
Jul 09, 2009 | 35.00 | 35.65 | 35.00 | 35.25 | 60,435 | -0.25(-0.70%) |
Jul 08, 2009 | 35.10 | 35.66 | 35.10 | 35.50 | 361,863 | +1.10(+3.20%) |
Jul 07, 2009 | 34.65 | 34.65 | 34.20 | 34.40 | 149,516 | +0.00(+0.00%) |
Jul 06, 2009 | 34.15 | 34.50 | 34.15 | 34.40 | 86,851 | +0.30(+0.88%) |
Jul 02, 2009 | 34.45 | 34.70 | 33.80 | 34.10 | 481,001 | -0.65(-1.87%) |
Jul 01, 2009 | 34.35 | 34.95 | 34.35 | 34.75 | 203,744 | +0.28(+0.81%) |
Jun 30, 2009 | 34.80 | 34.80 | 34.26 | 34.47 | 263,764 | -0.58(-1.65%) |
Jun 29, 2009 | 34.50 | 35.05 | 34.35 | 35.05 | 296,440 | +1.24(+3.67%) |
Jun 26, 2009 | 33.90 | 34.19 | 33.70 | 33.81 | 73,065 | +0.06(+0.18%) |
Jun 25, 2009 | 33.28 | 33.95 | 33.20 | 33.75 | 293,097 | +0.20(+0.60%) |
Jun 24, 2009 | 33.65 | 33.85 | 33.26 | 33.55 | 285,746 | +0.35(+1.05%) |
Jun 23, 2009 | 33.50 | 33.50 | 32.90 | 33.20 | 247,963 | +0.35(+1.07%) |
Jun 22, 2009 | 33.45 | 33.45 | 32.65 | 32.85 | 448,774 | -0.73(-2.17%) |
Jun 19, 2009 | 33.95 | 33.95 | 33.40 | 33.58 | 331,797 | -0.17(-0.50%) |
Jun 18, 2009 | 33.80 | 33.80 | 33.60 | 33.75 | 321,066 | +0.20(+0.60%) |
Jun 17, 2009 | 33.95 | 33.95 | 33.25 | 33.55 | 523,041 | +0.60(+1.82%) |
Jun 16, 2009 | 33.15 | 33.88 | 32.86 | 32.95 | 594,329 | +0.85(+2.65%) |
Jun 15, 2009 | 32.25 | 33.83 | 31.91 | 32.10 | 335,853 | -0.10(-0.31%) |
Jun 12, 2009 | 32.65 | 32.65 | 32.06 | 32.20 | 408,018 | -0.80(-2.42%) |
Jun 11, 2009 | 33.06 | 33.20 | 32.80 | 33.00 | 559,828 | -0.12(-0.36%) |
Jun 10, 2009 | 33.95 | 33.95 | 32.95 | 33.12 | 440,230 | -0.46(-1.37%) |
Jun 09, 2009 | 33.10 | 33.80 | 33.10 | 33.58 | 472,296 | +0.99(+3.04%) |
Jun 08, 2009 | 32.57 | 32.75 | 32.30 | 32.59 | 698,096 | -0.04(-0.12%) |
Jun 05, 2009 | 32.90 | 32.90 | 32.29 | 32.63 | 1,208,900 | -0.32(-0.97%) |
Jun 04, 2009 | 32.80 | 33.15 | 32.65 | 32.95 | 1,113,063 | -0.19(-0.57%) |
Jun 03, 2009 | 33.90 | 33.90 | 32.85 | 33.14 | 929,236 | -1.65(-4.74%) |
Jun 02, 2009 | 34.31 | 34.90 | 34.25 | 34.79 | 426,028 | -0.41(-1.16%) |
Jun 01, 2009 | 34.84 | 35.26 | 34.50 | 35.20 | 484,450 | +1.52(+4.51%) |
May 29, 2009 | 33.25 | 33.75 | 33.25 | 33.68 | 115,135 | +0.51(+1.54%) |
May 28, 2009 | 33.35 | 33.35 | 32.70 | 33.17 | 571,501 | -0.17(-0.51%) |
May 27, 2009 | 34.00 | 34.00 | 33.25 | 33.34 | 299,474 | -0.34(-1.01%) |
May 26, 2009 | 33.50 | 33.95 | 33.10 | 33.68 | 331,311 | +0.18(+0.54%) |
May 22, 2009 | 34.00 | 34.00 | 33.40 | 33.50 | 340,106 | -0.33(-0.98%) |
May 21, 2009 | 33.65 | 34.00 | 33.40 | 33.83 | 597,552 | +0.38(+1.14%) |
May 20, 2009 | 33.65 | 33.85 | 33.40 | 33.45 | 504,874 | -0.21(-0.62%) |
May 19, 2009 | 33.35 | 34.00 | 33.35 | 33.66 | 630,830 | +0.21(+0.63%) |
May 18, 2009 | 33.40 | 33.60 | 33.20 | 33.45 | 351,932 | -0.50(-1.47%) |
May 17, 2009 | 34.15 | 34.15 | 33.40 | 33.95 | 26,930 | +0.49(+1.46%) |
May 15, 2009 | 34.15 | 34.15 | 33.40 | 33.46 | 587,109 | -0.86(-2.51%) |
May 14, 2009 | 33.91 | 34.45 | 33.91 | 34.32 | 562,742 | +0.67(+1.99%) |
May 13, 2009 | 34.40 | 34.40 | 33.45 | 33.65 | 923,491 | -0.25(-0.74%) |
May 12, 2009 | 33.65 | 34.21 | 33.45 | 33.90 | 443,185 | +1.00(+3.04%) |
May 11, 2009 | 33.50 | 33.50 | 32.67 | 32.90 | 551,594 | +0.15(+0.46%) |
May 08, 2009 | 32.97 | 32.97 | 32.51 | 32.75 | 810,179 | +0.05(+0.15%) |
May 07, 2009 | 33.71 | 33.71 | 32.05 | 32.70 | 1,091,807 | -2.05(-5.90%) |
May 06, 2009 | 34.75 | 35.15 | 34.35 | 34.75 | 1,590,052 | +0.35(+1.02%) |
May 05, 2009 | 34.35 | 34.75 | 34.20 | 34.40 | 726,898 | +0.10(+0.29%) |
May 04, 2009 | 33.95 | 34.31 | 33.75 | 34.30 | 535,615 | +0.77(+2.30%) |
May 01, 2009 | 33.75 | 33.75 | 33.45 | 33.53 | 565,505 | -0.12(-0.36%) |
Apr 30, 2009 | 33.85 | 34.20 | 33.65 | 33.65 | 720,093 | +0.25(+0.75%) |
Apr 29, 2009 | 33.45 | 33.90 | 33.25 | 33.40 | 282,471 | -0.05(-0.15%) |
Apr 28, 2009 | 33.50 | 33.80 | 33.15 | 33.45 | 368,118 | +0.12(+0.36%) |
Apr 27, 2009 | 33.15 | 34.20 | 33.09 | 33.33 | 377,592 | -0.67(-1.97%) |
Apr 24, 2009 | 33.52 | 34.30 | 33.51 | 34.00 | 540,073 | +0.08(+0.24%) |
Apr 23, 2009 | 33.65 | 34.00 | 33.60 | 33.92 | 757,771 | +0.22(+0.65%) |
Apr 22, 2009 | 33.60 | 34.41 | 33.35 | 33.70 | 956,627 | +1.18(+3.63%) |
Apr 21, 2009 | 32.45 | 32.70 | 31.96 | 32.52 | 537,545 | +1.13(+3.60%) |
Apr 20, 2009 | 32.25 | 32.25 | 31.15 | 31.39 | 1,246,365 | -1.71(-5.17%) |
Apr 17, 2009 | 33.05 | 34.85 | 33.00 | 33.10 | 390,007 | -2.70(-7.54%) |
Apr 16, 2009 | 35.25 | 35.87 | 35.00 | 35.80 | 896,486 | +0.81(+2.31%) |
Apr 15, 2009 | 34.90 | 34.99 | 33.65 | 34.99 | 310,191 | +1.34(+3.98%) |
Apr 14, 2009 | 33.90 | 34.05 | 32.52 | 33.65 | 370,686 | +0.25(+0.75%) |
Apr 13, 2009 | 33.00 | 33.60 | 32.84 | 33.40 | 441,190 | -1.85(-5.25%) |
Apr 09, 2009 | 35.79 | 35.79 | 35.00 | 35.25 | 658,332 | -1.25(-3.42%) |
Apr 08, 2009 | 36.00 | 36.61 | 35.72 | 36.50 | 367,450 | +0.15(+0.41%) |
Apr 07, 2009 | 36.90 | 37.27 | 36.35 | 36.35 | 777,195 | -0.85(-2.28%) |
Apr 06, 2009 | 37.05 | 37.25 | 36.60 | 37.20 | 610,475 | +0.00(+0.00%) |
Apr 03, 2009 | 37.50 | 37.50 | 36.85 | 37.20 | 1,317,315 | -1.19(-3.10%) |
Apr 02, 2009 | 37.94 | 38.59 | 35.70 | 38.39 | 661,177 | +1.29(+3.48%) |
Apr 01, 2009 | 36.90 | 37.10 | 36.41 | 37.10 | 767,851 | +0.60(+1.64%) |
Mar 31, 2009 | 36.13 | 36.80 | 36.13 | 36.50 | 492,327 | +1.00(+2.82%) |
Mar 30, 2009 | 36.66 | 36.66 | 35.11 | 35.50 | 406,988 | -3.50(-8.97%) |
Mar 26, 2009 | 38.95 | 39.30 | 38.33 | 39.00 | 332,631 | -0.15(-0.38%) |
Mar 25, 2009 | 38.95 | 39.50 | 38.35 | 39.15 | 413,501 | +0.80(+2.09%) |
Mar 24, 2009 | 38.40 | 38.90 | 38.20 | 38.35 | 317,409 | -0.55(-1.41%) |
Mar 23, 2009 | 38.40 | 39.05 | 38.37 | 38.90 | 129,027 | +2.90(+8.06%) |
Mar 20, 2009 | 36.75 | 36.95 | 35.90 | 36.00 | 180,311 | -0.65(-1.77%) |
Mar 19, 2009 | 36.95 | 37.65 | 36.65 | 36.65 | 152,093 | -0.60(-1.61%) |
Mar 18, 2009 | 36.40 | 37.50 | 35.45 | 37.25 | 549,656 | -0.75(-1.97%) |
Mar 17, 2009 | 37.45 | 38.05 | 37.15 | 38.00 | 601,046 | +0.40(+1.06%) |
Mar 16, 2009 | 37.30 | 38.30 | 37.25 | 37.60 | 245,028 | +1.19(+3.27%) |
Mar 13, 2009 | 36.95 | 36.99 | 36.15 | 36.41 | 275,106 | -0.22(-0.60%) |
Mar 12, 2009 | 36.10 | 36.99 | 35.55 | 36.63 | 418,914 | +0.18(+0.49%) |
Mar 11, 2009 | 36.15 | 36.75 | 36.10 | 36.45 | 265,541 | +1.20(+3.40%) |
Mar 10, 2009 | 33.80 | 35.50 | 31.50 | 35.25 | 286,164 | +2.20(+6.66%) |
Mar 09, 2009 | 32.99 | 33.45 | 32.70 | 33.05 | 145,527 | -0.25(-0.75%) |
Mar 06, 2009 | 33.05 | 38.30 | 32.58 | 33.30 | 837,547 | +0.25(+0.76%) |
Mar 05, 2009 | 33.40 | 33.95 | 32.80 | 33.05 | 923,240 | -1.85(-5.30%) |
Mar 04, 2009 | 34.00 | 35.08 | 34.00 | 34.90 | 790,429 | +0.50(+1.45%) |
Mar 02, 2009 | 35.05 | 35.25 | 34.01 | 34.40 | 483,955 | -0.85(-2.41%) |
Feb 27, 2009 | 35.37 | 35.74 | 35.10 | 35.25 | 479,079 | +0.85(+2.47%) |
Feb 26, 2009 | 35.30 | 35.55 | 34.09 | 34.40 | 221,800 | -0.36(-1.04%) |
Feb 25, 2009 | 35.75 | 35.87 | 34.52 | 34.76 | 360,910 | -0.90(-2.52%) |
Feb 24, 2009 | 34.40 | 35.66 | 34.35 | 35.66 | 454,706 | +3.31(+10.23%) |
Feb 23, 2009 | 33.50 | 33.50 | 32.26 | 32.35 | 431,060 | -1.28(-3.81%) |
Feb 20, 2009 | 33.70 | 33.90 | 32.72 | 33.63 | 525,948 | -0.76(-2.21%) |
Feb 19, 2009 | 35.25 | 35.55 | 34.20 | 34.39 | 519,673 | -2.11(-5.78%) |
Feb 18, 2009 | 37.00 | 37.00 | 36.03 | 36.50 | 444,051 | -0.20(-0.54%) |
Feb 17, 2009 | 37.25 | 37.40 | 36.40 | 36.70 | 300,803 | -1.10(-2.91%) |
Feb 13, 2009 | 38.10 | 38.40 | 37.75 | 37.80 | 1,445,873 | -0.56(-1.46%) |
Feb 12, 2009 | 37.50 | 38.36 | 37.29 | 38.36 | 1,222,233 | +1.71(+4.67%) |
Feb 11, 2009 | 36.80 | 36.96 | 36.30 | 36.65 | 388,518 | +0.30(+0.83%) |
Feb 10, 2009 | 37.05 | 37.74 | 36.20 | 36.35 | 915,490 | -0.95(-2.55%) |
Feb 09, 2009 | 36.80 | 37.67 | 36.65 | 37.30 | 371,564 | -1.30(-3.37%) |
Feb 06, 2009 | 37.75 | 38.64 | 37.75 | 38.60 | 632,249 | +0.60(+1.58%) |
Feb 05, 2009 | 37.70 | 38.35 | 37.45 | 38.00 | 733,624 | -0.11(-0.29%) |
Feb 04, 2009 | 38.28 | 38.70 | 33.49 | 38.11 | 344,796 | -0.09(-0.24%) |
Feb 03, 2009 | 37.55 | 38.42 | 37.55 | 38.20 | 878,305 | +1.85(+5.09%) |
Feb 02, 2009 | 36.60 | 36.75 | 35.76 | 36.35 | 730,326 | -0.05(-0.14%) |
Jan 30, 2009 | 38.35 | 38.85 | 35.60 | 36.40 | 1,860,271 | -2.90(-7.38%) |
Jan 29, 2009 | 41.80 | 41.95 | 39.20 | 39.30 | 2,126,297 | -5.35(-11.98%) |
Jan 28, 2009 | 44.25 | 45.05 | 44.25 | 44.65 | 643,126 | +1.96(+4.59%) |
Jan 27, 2009 | 42.46 | 43.35 | 42.40 | 42.69 | 245,211 | +1.79(+4.38%) |
Jan 26, 2009 | 41.00 | 41.45 | 40.49 | 40.90 | 314,949 | -1.74(-4.08%) |
Jan 23, 2009 | 41.50 | 42.64 | 41.50 | 42.64 | 317,511 | +0.23(+0.54%) |
Jan 22, 2009 | 43.65 | 43.85 | 41.90 | 42.41 | 485,059 | -1.08(-2.48%) |
Jan 21, 2009 | 41.55 | 43.50 | 41.55 | 43.49 | 302,509 | +0.38(+0.88%) |
Jan 20, 2009 | 44.85 | 44.85 | 43.10 | 43.11 | 204,083 | -1.61(-3.60%) |
Jan 16, 2009 | 45.29 | 45.50 | 43.95 | 44.72 | 1,132,605 | -0.98(-2.14%) |
Jan 15, 2009 | 45.45 | 46.25 | 44.80 | 45.70 | 1,089,714 | +0.60(+1.33%) |
Jan 14, 2009 | 46.40 | 46.45 | 44.53 | 45.10 | 436,794 | -2.50(-5.25%) |
Jan 13, 2009 | 47.50 | 47.65 | 47.00 | 47.60 | 320,076 | +1.85(+4.04%) |
Jan 12, 2009 | 46.25 | 46.50 | 45.50 | 45.75 | 449,924 | -0.25(-0.54%) |
Jan 09, 2009 | 45.85 | 46.65 | 45.63 | 46.00 | 313,707 | -1.42(-2.99%) |
Jan 08, 2009 | 47.10 | 47.42 | 46.42 | 47.42 | 446,309 | +0.27(+0.57%) |
Jan 07, 2009 | 49.00 | 49.00 | 46.62 | 47.15 | 542,973 | -2.31(-4.67%) |
Jan 06, 2009 | 48.95 | 49.80 | 48.77 | 49.46 | 379,764 | +1.21(+2.51%) |
Jan 05, 2009 | 48.30 | 49.10 | 47.60 | 48.25 | 324,580 | +0.25(+0.52%) |
Jan 02, 2009 | 47.75 | 48.40 | 46.60 | 48.00 | 270,160 | +0.25(+0.52%) |
Jan 01, 2009 | 47.50 | 47.94 | 47.25 | 47.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 47.50 | 47.94 | 47.25 | 47.75 | 259,851 | +0.35(+0.74%) |
Dec 30, 2008 | 46.15 | 47.40 | 46.05 | 47.40 | 258,545 | +1.62(+3.54%) |
Dec 29, 2008 | 47.30 | 47.30 | 45.30 | 45.78 | 237,737 | -0.82(-1.76%) |
Dec 26, 2008 | 46.85 | 47.30 | 46.13 | 46.60 | 187,186 | -0.69(-1.46%) |
Dec 24, 2008 | 46.80 | 47.30 | 46.80 | 47.29 | 143,414 | +0.79(+1.70%) |
Dec 23, 2008 | 47.75 | 47.99 | 46.01 | 46.50 | 488,512 | -0.57(-1.21%) |
Dec 22, 2008 | 48.90 | 48.90 | 46.60 | 47.07 | 525,440 | -0.03(-0.06%) |
Dec 19, 2008 | 47.80 | 48.50 | 46.96 | 47.10 | 735,964 | +0.01(+0.02%) |
Dec 18, 2008 | 48.25 | 67.65 | 46.62 | 47.09 | 984,219 | -2.91(-5.82%) |
Dec 17, 2008 | 49.45 | 50.30 | 49.45 | 50.00 | 675,966 | -0.15(-0.30%) |
Dec 16, 2008 | 48.00 | 50.15 | 47.65 | 50.15 | 904,381 | +2.41(+5.05%) |
Dec 15, 2008 | 47.75 | 48.88 | 46.63 | 47.74 | 415,922 | +0.89(+1.90%) |
Dec 12, 2008 | 46.00 | 47.18 | 45.15 | 46.85 | 311,011 | +0.99(+2.16%) |
Dec 11, 2008 | 47.75 | 47.75 | 45.65 | 45.86 | 495,133 | -2.17(-4.52%) |
Dec 10, 2008 | 47.95 | 48.60 | 47.66 | 48.03 | 743,864 | +2.15(+4.69%) |
Dec 09, 2008 | 44.91 | 46.55 | 44.90 | 45.88 | 459,012 | +1.58(+3.57%) |
Dec 08, 2008 | 42.50 | 44.35 | 42.50 | 44.30 | 474,513 | +2.15(+5.10%) |
Dec 05, 2008 | 40.50 | 42.15 | 40.11 | 42.15 | 409,849 | +1.86(+4.62%) |
Dec 04, 2008 | 39.75 | 41.50 | 39.75 | 40.29 | 662,363 | -1.76(-4.19%) |
Dec 03, 2008 | 41.04 | 42.05 | 39.83 | 42.05 | 1,417,045 | +2.24(+5.63%) |
Dec 02, 2008 | 38.50 | 39.85 | 38.50 | 39.81 | 677,990 | +2.81(+7.59%) |