Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 55.72 | 56.31 | 55.37 | 55.86 | 688,968 | +0.07(+0.13%) |
Nov 27, 2009 | 55.59 | 56.13 | 55.10 | 55.78 | 369,417 | -1.43(-2.50%) |
Nov 25, 2009 | 56.89 | 57.31 | 56.24 | 57.21 | 1,341,264 | +0.62(+1.10%) |
Nov 24, 2009 | 56.44 | 56.66 | 55.60 | 56.59 | 1,062,557 | +0.27(+0.49%) |
Nov 23, 2009 | 56.75 | 57.18 | 56.18 | 56.32 | 736,020 | +0.83(+1.49%) |
Nov 20, 2009 | 55.91 | 55.91 | 55.14 | 55.49 | 743,446 | -0.62(-1.11%) |
Nov 19, 2009 | 57.13 | 57.13 | 55.79 | 56.11 | 366,198 | -1.36(-2.36%) |
Nov 18, 2009 | 58.03 | 58.08 | 57.11 | 57.47 | 488,787 | -0.26(-0.46%) |
Nov 17, 2009 | 57.75 | 57.89 | 57.22 | 57.73 | 825,143 | -0.07(-0.13%) |
Nov 16, 2009 | 56.96 | 58.11 | 56.95 | 57.81 | 696,364 | +1.47(+2.61%) |
Nov 13, 2009 | 55.97 | 56.72 | 55.56 | 56.34 | 628,094 | +0.37(+0.67%) |
Nov 12, 2009 | 57.00 | 57.24 | 55.73 | 55.96 | 784,468 | -1.27(-2.22%) |
Nov 11, 2009 | 57.79 | 57.97 | 56.94 | 57.23 | 719,253 | -0.01(-0.01%) |
Nov 10, 2009 | 57.07 | 57.51 | 56.60 | 57.24 | 589,920 | +0.07(+0.13%) |
Nov 09, 2009 | 56.79 | 57.28 | 56.76 | 57.16 | 405,431 | +1.12(+2.00%) |
Nov 06, 2009 | 55.64 | 56.64 | 55.53 | 56.04 | 718,296 | -0.19(-0.34%) |
Nov 05, 2009 | 55.65 | 56.33 | 55.33 | 56.24 | 772,134 | +0.99(+1.79%) |
Nov 04, 2009 | 55.83 | 56.38 | 55.19 | 55.25 | 908,536 | -0.10(-0.18%) |
Nov 03, 2009 | 53.90 | 55.63 | 53.66 | 55.35 | 1,260,347 | +0.79(+1.45%) |
Nov 02, 2009 | 54.63 | 55.47 | 53.69 | 54.56 | 1,620,411 | +0.29(+0.54%) |
Oct 30, 2009 | 56.28 | 56.34 | 53.90 | 54.26 | 950,224 | -2.18(-3.86%) |
Oct 29, 2009 | 55.23 | 56.56 | 55.18 | 56.44 | 438,662 | +1.48(+2.69%) |
Oct 28, 2009 | 56.61 | 56.61 | 54.83 | 54.96 | 517,363 | -1.90(-3.34%) |
Oct 27, 2009 | 56.60 | 57.49 | 56.34 | 56.86 | 504,423 | +0.38(+0.67%) |
Oct 26, 2009 | 57.61 | 58.78 | 56.34 | 56.48 | 627,771 | -1.06(-1.85%) |
Oct 23, 2009 | 57.80 | 57.89 | 57.06 | 57.55 | 585,003 | -1.25(-2.13%) |
Oct 22, 2009 | 58.25 | 58.93 | 57.45 | 58.79 | 617,066 | +0.42(+0.72%) |
Oct 21, 2009 | 58.20 | 59.76 | 58.13 | 58.37 | 667,195 | -0.21(-0.36%) |
Oct 20, 2009 | 57.83 | 58.61 | 57.83 | 58.59 | 451,646 | -0.43(-0.72%) |
Oct 19, 2009 | 58.41 | 59.22 | 58.11 | 59.02 | 301,589 | +0.74(+1.27%) |
Oct 16, 2009 | 58.15 | 58.46 | 57.76 | 58.27 | 256,228 | -0.14(-0.24%) |
Oct 15, 2009 | 56.88 | 58.42 | 56.86 | 58.41 | 317,981 | +1.14(+2.00%) |
Oct 14, 2009 | 57.02 | 57.30 | 56.77 | 57.27 | 227,862 | +0.97(+1.72%) |
Oct 13, 2009 | 56.33 | 56.42 | 55.37 | 56.30 | 176,149 | -0.01(-0.02%) |
Oct 12, 2009 | 56.66 | 56.72 | 55.99 | 56.32 | 152,476 | +0.76(+1.36%) |
Oct 09, 2009 | 55.59 | 55.81 | 55.17 | 55.56 | 137,859 | -0.05(-0.08%) |
Oct 08, 2009 | 54.57 | 55.81 | 54.51 | 55.61 | 281,963 | +1.37(+2.53%) |
Oct 07, 2009 | 53.69 | 54.25 | 53.47 | 54.24 | 176,753 | +0.44(+0.82%) |
Oct 06, 2009 | 53.26 | 54.18 | 53.26 | 53.80 | 196,741 | +1.18(+2.25%) |
Oct 05, 2009 | 51.45 | 52.75 | 51.28 | 52.61 | 192,865 | +1.27(+2.47%) |
Oct 02, 2009 | 50.86 | 51.74 | 50.68 | 51.34 | 253,551 | -0.35(-0.68%) |
Oct 01, 2009 | 53.24 | 53.27 | 51.69 | 51.70 | 202,479 | -1.63(-3.06%) |
Sep 30, 2009 | 53.81 | 53.92 | 52.61 | 53.33 | 264,723 | -0.25(-0.46%) |
Sep 29, 2009 | 53.68 | 53.93 | 53.19 | 53.58 | 204,266 | -0.14(-0.26%) |
Sep 28, 2009 | 52.78 | 53.87 | 52.77 | 53.72 | 164,958 | +0.91(+1.72%) |
Sep 25, 2009 | 52.59 | 53.28 | 52.39 | 52.81 | 270,498 | -0.05(-0.10%) |
Sep 24, 2009 | 53.76 | 53.89 | 52.48 | 52.86 | 273,759 | -0.93(-1.73%) |
Sep 23, 2009 | 55.06 | 55.06 | 53.73 | 53.79 | 268,054 | -1.20(-2.18%) |
Sep 22, 2009 | 54.78 | 55.09 | 54.55 | 54.99 | 182,381 | +0.98(+1.82%) |
Sep 21, 2009 | 53.68 | 54.19 | 53.26 | 54.00 | 175,703 | -0.56(-1.03%) |
Sep 18, 2009 | 55.09 | 55.09 | 54.06 | 54.57 | 192,110 | -0.10(-0.18%) |
Sep 17, 2009 | 55.06 | 55.41 | 54.35 | 54.67 | 185,309 | -0.02(-0.04%) |
Sep 16, 2009 | 54.16 | 55.12 | 54.07 | 54.69 | 241,318 | +0.92(+1.70%) |
Sep 15, 2009 | 53.39 | 53.87 | 52.99 | 53.77 | 395,917 | +0.60(+1.13%) |
Sep 14, 2009 | 52.07 | 53.18 | 51.94 | 53.17 | 167,627 | +0.49(+0.93%) |
Sep 11, 2009 | 52.74 | 53.42 | 52.29 | 52.68 | 315,879 | +0.15(+0.28%) |
Sep 10, 2009 | 51.75 | 52.56 | 51.43 | 52.53 | 168,334 | +1.03(+2.00%) |
Sep 09, 2009 | 51.55 | 52.01 | 51.10 | 51.50 | 220,532 | +0.10(+0.20%) |
Sep 08, 2009 | 50.91 | 51.54 | 50.79 | 51.40 | 169,910 | +1.48(+2.96%) |
Sep 04, 2009 | 49.03 | 50.01 | 49.01 | 49.93 | 121,303 | +0.86(+1.76%) |
Sep 03, 2009 | 49.05 | 49.28 | 48.78 | 49.07 | 107,909 | +0.25(+0.52%) |
Sep 02, 2009 | 48.85 | 49.37 | 48.76 | 48.81 | 158,687 | -0.25(-0.50%) |
Sep 01, 2009 | 49.81 | 50.52 | 48.94 | 49.06 | 230,050 | -0.88(-1.77%) |
Aug 31, 2009 | 50.20 | 50.30 | 49.68 | 49.94 | 174,349 | -1.08(-2.11%) |
Aug 28, 2009 | 51.49 | 51.54 | 50.66 | 51.02 | 127,798 | +0.03(+0.05%) |
Aug 27, 2009 | 51.03 | 51.18 | 49.87 | 50.99 | 137,240 | -0.13(-0.25%) |
Aug 26, 2009 | 50.64 | 51.28 | 50.35 | 51.12 | 108,383 | +0.12(+0.24%) |
Aug 25, 2009 | 51.99 | 52.17 | 50.82 | 51.00 | 251,671 | -0.71(-1.37%) |
Aug 24, 2009 | 51.50 | 52.09 | 51.48 | 51.71 | 212,138 | +0.66(+1.30%) |
Aug 21, 2009 | 50.17 | 51.23 | 50.17 | 51.04 | 155,330 | +1.38(+2.77%) |
Aug 20, 2009 | 49.28 | 49.78 | 49.15 | 49.67 | 97,542 | +0.45(+0.91%) |
Aug 19, 2009 | 47.80 | 49.57 | 47.70 | 49.22 | 174,461 | +0.87(+1.80%) |
Aug 18, 2009 | 47.93 | 48.52 | 47.83 | 48.35 | 124,699 | +0.47(+0.99%) |
Aug 17, 2009 | 48.42 | 48.42 | 47.51 | 47.88 | 189,248 | -1.55(-3.14%) |
Aug 14, 2009 | 50.22 | 50.22 | 48.97 | 49.43 | 121,704 | -0.79(-1.57%) |
Aug 13, 2009 | 49.97 | 50.28 | 49.37 | 50.22 | 170,890 | +0.61(+1.23%) |
Aug 12, 2009 | 48.90 | 50.01 | 48.90 | 49.61 | 187,635 | +0.63(+1.28%) |
Aug 11, 2009 | 49.69 | 49.69 | 48.85 | 48.98 | 170,089 | -0.82(-1.65%) |
Aug 10, 2009 | 49.40 | 50.07 | 49.37 | 49.80 | 165,640 | +0.14(+0.28%) |
Aug 07, 2009 | 50.04 | 50.22 | 49.33 | 49.66 | 142,430 | +0.10(+0.20%) |
Aug 06, 2009 | 50.06 | 50.21 | 49.26 | 49.56 | 147,969 | -0.49(-0.97%) |
Aug 05, 2009 | 50.58 | 50.58 | 49.74 | 50.05 | 216,008 | -0.54(-1.07%) |
Aug 04, 2009 | 50.57 | 50.86 | 50.07 | 50.59 | 237,345 | -0.16(-0.32%) |
Aug 03, 2009 | 50.21 | 51.02 | 50.13 | 50.75 | 312,705 | +1.40(+2.84%) |
Jul 31, 2009 | 48.58 | 49.57 | 48.30 | 49.35 | 163,082 | +0.50(+1.02%) |
Jul 30, 2009 | 48.61 | 49.36 | 48.28 | 48.85 | 189,191 | +0.71(+1.47%) |
Jul 29, 2009 | 48.67 | 48.67 | 47.62 | 48.14 | 231,052 | -1.20(-2.42%) |
Jul 28, 2009 | 49.05 | 49.71 | 48.44 | 49.34 | 196,192 | -0.80(-1.59%) |
Jul 27, 2009 | 49.93 | 50.44 | 49.58 | 50.14 | 275,516 | +0.09(+0.19%) |
Jul 24, 2009 | 49.31 | 50.05 | 49.05 | 50.04 | 443,256 | +0.61(+1.23%) |
Jul 23, 2009 | 47.97 | 49.57 | 47.88 | 49.43 | 368,352 | +1.46(+3.05%) |
Jul 22, 2009 | 47.79 | 48.46 | 47.56 | 47.97 | 420,243 | -0.44(-0.91%) |
Jul 21, 2009 | 48.59 | 48.68 | 47.57 | 48.41 | 423,256 | +0.44(+0.92%) |
Jul 20, 2009 | 47.60 | 48.14 | 47.14 | 47.97 | 511,747 | +0.73(+1.54%) |
Jul 17, 2009 | 46.79 | 47.44 | 46.49 | 47.24 | 307,723 | +0.33(+0.71%) |
Jul 16, 2009 | 46.10 | 47.15 | 45.83 | 46.91 | 279,670 | +0.57(+1.22%) |
Jul 15, 2009 | 45.56 | 46.43 | 45.56 | 46.34 | 291,529 | +1.68(+3.76%) |
Jul 14, 2009 | 44.44 | 44.85 | 44.13 | 44.66 | 376,665 | +0.65(+1.49%) |
Jul 13, 2009 | 42.99 | 44.08 | 42.91 | 44.01 | 347,276 | +0.66(+1.53%) |
Jul 10, 2009 | 43.02 | 43.45 | 42.72 | 43.35 | 405,921 | -0.34(-0.78%) |
Jul 09, 2009 | 43.51 | 44.30 | 43.27 | 43.69 | 475,930 | +0.59(+1.36%) |
Jul 08, 2009 | 43.21 | 43.67 | 42.26 | 43.10 | 575,794 | -0.11(-0.25%) |
Jul 07, 2009 | 44.35 | 44.35 | 43.13 | 43.21 | 425,257 | -1.16(-2.62%) |
Jul 06, 2009 | 44.08 | 44.37 | 43.31 | 44.37 | 485,646 | -0.57(-1.26%) |
Jul 02, 2009 | 45.90 | 45.91 | 44.94 | 44.94 | 314,066 | -1.87(-4.00%) |
Jul 01, 2009 | 47.24 | 47.80 | 46.73 | 46.81 | 229,462 | +0.05(+0.11%) |
Jun 30, 2009 | 47.11 | 47.58 | 46.01 | 46.75 | 280,505 | -0.29(-0.61%) |
Jun 29, 2009 | 46.81 | 47.42 | 46.71 | 47.04 | 236,382 | +0.53(+1.15%) |
Jun 26, 2009 | 46.71 | 46.81 | 46.31 | 46.51 | 200,568 | -0.37(-0.80%) |
Jun 25, 2009 | 46.02 | 46.97 | 45.96 | 46.88 | 313,247 | +1.14(+2.48%) |
Jun 24, 2009 | 46.09 | 46.62 | 45.57 | 45.74 | 251,548 | +0.23(+0.51%) |
Jun 23, 2009 | 45.58 | 45.99 | 44.89 | 45.51 | 248,210 | +0.23(+0.50%) |
Jun 22, 2009 | 47.11 | 47.11 | 45.22 | 45.28 | 533,073 | -2.61(-5.45%) |
Jun 19, 2009 | 48.91 | 48.93 | 47.53 | 47.90 | 367,225 | -0.45(-0.94%) |
Jun 18, 2009 | 48.40 | 48.97 | 48.04 | 48.35 | 300,947 | -0.18(-0.37%) |
Jun 17, 2009 | 49.05 | 49.15 | 47.86 | 48.53 | 520,595 | -0.89(-1.80%) |
Jun 16, 2009 | 51.04 | 51.16 | 49.29 | 49.42 | 341,486 | -1.20(-2.36%) |
Jun 15, 2009 | 51.04 | 51.04 | 49.90 | 50.62 | 421,260 | -1.30(-2.50%) |
Jun 12, 2009 | 51.81 | 51.92 | 51.20 | 51.91 | 509,712 | -0.48(-0.92%) |
Jun 11, 2009 | 51.56 | 53.15 | 51.54 | 52.39 | 715,266 | +0.94(+1.83%) |
Jun 10, 2009 | 51.67 | 51.87 | 50.56 | 51.45 | 566,783 | +0.52(+1.02%) |
Jun 09, 2009 | 50.90 | 51.30 | 50.36 | 50.93 | 523,172 | +0.53(+1.05%) |
Jun 08, 2009 | 50.21 | 50.75 | 49.45 | 50.40 | 553,205 | -0.25(-0.49%) |
Jun 05, 2009 | 51.48 | 51.54 | 49.99 | 50.65 | 542,892 | -0.29(-0.58%) |
Jun 04, 2009 | 50.38 | 51.09 | 50.01 | 50.94 | 510,890 | +1.11(+2.23%) |
Jun 03, 2009 | 51.12 | 51.20 | 49.09 | 49.83 | 436,700 | -2.05(-3.95%) |
Jun 02, 2009 | 51.77 | 52.17 | 51.38 | 51.89 | 393,712 | -0.07(-0.13%) |
Jun 01, 2009 | 51.23 | 52.18 | 51.03 | 51.95 | 455,751 | +1.73(+3.45%) |
May 29, 2009 | 49.70 | 50.22 | 49.33 | 50.22 | 550,812 | +1.04(+2.12%) |
May 28, 2009 | 47.88 | 49.43 | 47.42 | 49.18 | 471,483 | +1.61(+3.39%) |
May 27, 2009 | 48.28 | 48.77 | 47.44 | 47.57 | 361,878 | -0.44(-0.92%) |
May 26, 2009 | 46.83 | 48.06 | 45.97 | 48.01 | 512,466 | +1.00(+2.13%) |
May 22, 2009 | 47.12 | 47.69 | 46.86 | 47.01 | 382,779 | +0.02(+0.04%) |
May 21, 2009 | 47.53 | 47.64 | 46.31 | 46.99 | 600,715 | -1.32(-2.73%) |
May 20, 2009 | 48.81 | 49.71 | 48.17 | 48.30 | 499,889 | +0.16(+0.33%) |
May 19, 2009 | 47.82 | 48.60 | 47.57 | 48.14 | 362,815 | +0.29(+0.60%) |
May 18, 2009 | 46.80 | 47.86 | 46.75 | 47.86 | 360,182 | +1.75(+3.80%) |
May 15, 2009 | 47.04 | 47.38 | 45.77 | 46.11 | 359,519 | -1.13(-2.39%) |
May 14, 2009 | 47.01 | 47.64 | 46.19 | 47.24 | 364,271 | +0.22(+0.47%) |
May 13, 2009 | 48.10 | 48.25 | 46.70 | 47.01 | 582,481 | -1.76(-3.62%) |
May 12, 2009 | 49.25 | 49.29 | 47.76 | 48.78 | 361,520 | +0.24(+0.50%) |
May 11, 2009 | 49.45 | 49.45 | 48.11 | 48.54 | 668,283 | -1.58(-3.15%) |
May 08, 2009 | 48.85 | 50.46 | 48.69 | 50.12 | 878,635 | +2.37(+4.97%) |
May 07, 2009 | 49.79 | 49.79 | 47.19 | 47.74 | 553,361 | -0.81(-1.67%) |
May 06, 2009 | 47.92 | 48.82 | 47.44 | 48.56 | 392,668 | +1.75(+3.73%) |
May 05, 2009 | 47.50 | 47.50 | 46.09 | 46.81 | 456,768 | -0.60(-1.27%) |
May 04, 2009 | 47.33 | 47.44 | 47.04 | 47.41 | 545,661 | +1.86(+4.09%) |
May 01, 2009 | 44.27 | 45.83 | 44.05 | 45.55 | 578,039 | +1.51(+3.44%) |
Apr 30, 2009 | 45.36 | 45.36 | 43.50 | 44.03 | 722,201 | -0.76(-1.70%) |
Apr 29, 2009 | 44.01 | 45.27 | 44.01 | 44.80 | 479,598 | +1.26(+2.89%) |
Apr 28, 2009 | 43.19 | 44.09 | 42.77 | 43.54 | 311,117 | +0.06(+0.14%) |
Apr 27, 2009 | 43.59 | 44.36 | 43.03 | 43.48 | 514,100 | -1.07(-2.40%) |
Apr 24, 2009 | 43.77 | 44.63 | 43.71 | 44.55 | 524,093 | +1.50(+3.48%) |
Apr 23, 2009 | 42.87 | 43.26 | 42.26 | 43.05 | 772,583 | +0.85(+2.01%) |
Apr 22, 2009 | 42.78 | 43.25 | 42.10 | 42.20 | 617,274 | -0.53(-1.25%) |
Apr 21, 2009 | 41.47 | 42.82 | 41.15 | 42.74 | 444,009 | +1.04(+2.50%) |
Apr 20, 2009 | 43.14 | 43.43 | 41.56 | 41.70 | 302,599 | -2.25(-5.11%) |
Apr 17, 2009 | 43.87 | 44.26 | 43.38 | 43.94 | 342,732 | +0.53(+1.22%) |
Apr 16, 2009 | 43.66 | 43.78 | 42.55 | 43.41 | 194,625 | +0.27(+0.64%) |
Apr 15, 2009 | 42.87 | 44.18 | 42.46 | 43.14 | 336,460 | +0.26(+0.61%) |
Apr 14, 2009 | 42.76 | 43.80 | 42.56 | 42.88 | 199,703 | -0.41(-0.94%) |
Apr 13, 2009 | 43.03 | 43.97 | 42.20 | 43.29 | 182,015 | -0.40(-0.92%) |
Apr 09, 2009 | 44.03 | 44.03 | 43.13 | 43.69 | 155,486 | +1.32(+3.12%) |
Apr 08, 2009 | 41.78 | 42.68 | 41.01 | 42.36 | 176,709 | +0.85(+2.04%) |
Apr 07, 2009 | 42.32 | 42.40 | 41.52 | 41.52 | 177,592 | -1.57(-3.64%) |
Apr 06, 2009 | 44.00 | 44.00 | 42.40 | 43.09 | 161,167 | -0.88(-1.99%) |
Apr 03, 2009 | 43.05 | 44.21 | 42.75 | 43.96 | 204,997 | +1.04(+2.41%) |
Apr 02, 2009 | 42.72 | 43.66 | 42.58 | 42.93 | 160,124 | +1.74(+4.22%) |
Apr 01, 2009 | 39.83 | 41.42 | 39.32 | 41.19 | 163,334 | +0.94(+2.32%) |
Mar 31, 2009 | 41.29 | 41.33 | 40.25 | 40.25 | 108,533 | -0.31(-0.77%) |
Mar 30, 2009 | 41.04 | 41.11 | 39.94 | 40.57 | 225,830 | -2.90(-6.67%) |
Mar 26, 2009 | 43.80 | 44.15 | 42.97 | 43.47 | 224,278 | +0.39(+0.92%) |
Mar 25, 2009 | 42.88 | 43.75 | 41.84 | 43.07 | 275,050 | +0.19(+0.44%) |
Mar 24, 2009 | 43.29 | 43.73 | 42.54 | 42.89 | 293,867 | -1.06(-2.40%) |
Mar 23, 2009 | 42.70 | 43.94 | 42.58 | 43.94 | 329,152 | +3.42(+8.44%) |
Mar 20, 2009 | 42.56 | 42.60 | 40.43 | 40.52 | 278,207 | -1.68(-3.99%) |
Mar 19, 2009 | 42.40 | 43.17 | 42.07 | 42.20 | 327,821 | +1.02(+2.47%) |
Mar 18, 2009 | 40.51 | 41.61 | 39.25 | 41.19 | 538,489 | +0.49(+1.21%) |
Mar 17, 2009 | 39.36 | 40.71 | 38.76 | 40.69 | 215,001 | +1.52(+3.89%) |
Mar 16, 2009 | 38.82 | 40.13 | 38.63 | 39.17 | 223,415 | +0.39(+1.00%) |
Mar 13, 2009 | 39.64 | 39.64 | 38.31 | 38.78 | 0 | -0.37(-0.94%) |
Mar 12, 2009 | 38.33 | 39.30 | 37.64 | 39.15 | 267,720 | +1.22(+3.21%) |
Mar 11, 2009 | 38.61 | 38.85 | 37.27 | 37.93 | 410,471 | -0.17(-0.46%) |
Mar 10, 2009 | 37.16 | 38.49 | 37.00 | 38.11 | 296,409 | +1.73(+4.76%) |
Mar 09, 2009 | 35.37 | 37.35 | 35.37 | 36.38 | 332,378 | -0.07(-0.20%) |
Mar 06, 2009 | 36.32 | 37.21 | 34.87 | 36.45 | 0 | +0.72(+2.00%) |
Mar 05, 2009 | 36.68 | 37.18 | 35.62 | 35.73 | 202,222 | -1.85(-4.93%) |
Mar 04, 2009 | 37.02 | 38.31 | 36.81 | 37.59 | 232,572 | +1.78(+4.98%) |
Mar 02, 2009 | 38.08 | 38.08 | 35.75 | 35.80 | 294,202 | -2.95(-7.62%) |
Feb 27, 2009 | 38.75 | 40.06 | 38.29 | 38.76 | 0 | -0.89(-2.24%) |
Feb 26, 2009 | 40.31 | 41.07 | 39.61 | 39.64 | 132,583 | +0.10(+0.26%) |
Feb 25, 2009 | 39.76 | 40.51 | 38.76 | 39.54 | 173,500 | -0.35(-0.89%) |
Feb 24, 2009 | 38.40 | 40.05 | 38.19 | 39.89 | 182,481 | +1.72(+4.52%) |
Feb 23, 2009 | 40.56 | 40.88 | 37.97 | 38.17 | 219,856 | -1.86(-4.66%) |
Feb 20, 2009 | 40.44 | 40.61 | 39.08 | 40.03 | 278,150 | -1.22(-2.96%) |
Feb 19, 2009 | 41.40 | 41.92 | 40.90 | 41.25 | 250,793 | +0.29(+0.70%) |
Feb 18, 2009 | 41.72 | 41.74 | 40.55 | 40.97 | 151,411 | -0.42(-1.02%) |
Feb 17, 2009 | 43.31 | 43.31 | 41.39 | 41.39 | 334,859 | -2.93(-6.62%) |
Feb 13, 2009 | 44.34 | 45.10 | 44.13 | 44.32 | 136,879 | -0.01(-0.03%) |
Feb 12, 2009 | 44.70 | 44.70 | 42.90 | 44.34 | 184,555 | +0.10(+0.23%) |
Feb 11, 2009 | 45.02 | 45.49 | 43.45 | 44.23 | 716,780 | -0.55(-1.22%) |
Feb 10, 2009 | 47.31 | 47.61 | 44.37 | 44.78 | 655,968 | -2.22(-4.73%) |
Feb 09, 2009 | 46.85 | 47.90 | 46.52 | 47.00 | 556,887 | +0.30(+0.64%) |
Feb 06, 2009 | 45.56 | 46.97 | 45.18 | 46.71 | 322,515 | +0.92(+2.00%) |
Feb 05, 2009 | 44.31 | 45.91 | 43.87 | 45.79 | 332,653 | +1.19(+2.68%) |
Feb 04, 2009 | 44.66 | 45.22 | 44.23 | 44.60 | 806,896 | +0.33(+0.75%) |
Feb 03, 2009 | 44.02 | 44.47 | 43.40 | 44.27 | 515,330 | +0.61(+1.39%) |
Feb 02, 2009 | 43.60 | 43.91 | 43.07 | 43.66 | 331,372 | -0.49(-1.12%) |
Jan 30, 2009 | 45.66 | 45.81 | 43.99 | 44.15 | 0 | -0.66(-1.48%) |
Jan 29, 2009 | 45.97 | 45.98 | 44.70 | 44.82 | 237,862 | -1.96(-4.19%) |
Jan 28, 2009 | 45.94 | 46.85 | 45.33 | 46.77 | 248,240 | +1.62(+3.60%) |
Jan 27, 2009 | 45.70 | 45.70 | 44.45 | 45.15 | 284,269 | -0.09(-0.21%) |
Jan 26, 2009 | 44.75 | 46.35 | 44.54 | 45.24 | 477,499 | +0.94(+2.11%) |
Jan 23, 2009 | 42.37 | 44.95 | 41.82 | 44.31 | 856,450 | +1.14(+2.63%) |
Jan 22, 2009 | 43.65 | 44.07 | 42.26 | 43.17 | 739,079 | -1.29(-2.90%) |
Jan 21, 2009 | 42.33 | 44.56 | 41.99 | 44.46 | 503,681 | +2.85(+6.84%) |
Jan 20, 2009 | 43.55 | 44.18 | 41.54 | 41.62 | 524,378 | -2.61(-5.91%) |
Jan 16, 2009 | 44.60 | 44.91 | 43.06 | 44.23 | 708,599 | +0.48(+1.10%) |
Jan 15, 2009 | 43.23 | 43.83 | 41.62 | 43.75 | 646,727 | +0.35(+0.80%) |
Jan 14, 2009 | 45.60 | 45.60 | 42.87 | 43.40 | 571,713 | -2.08(-4.57%) |
Jan 13, 2009 | 44.36 | 45.65 | 44.29 | 45.48 | 272,110 | +0.98(+2.21%) |
Jan 12, 2009 | 45.74 | 45.74 | 44.15 | 44.50 | 867,490 | -1.76(-3.80%) |
Jan 09, 2009 | 47.87 | 47.91 | 46.11 | 46.25 | 310,401 | -1.76(-3.67%) |
Jan 08, 2009 | 46.91 | 48.03 | 46.77 | 48.02 | 911,364 | +0.69(+1.45%) |
Jan 07, 2009 | 49.34 | 49.34 | 46.83 | 47.33 | 1,050,957 | -2.20(-4.44%) |
Jan 06, 2009 | 49.81 | 50.54 | 49.08 | 49.53 | 1,231,007 | +0.70(+1.44%) |
Jan 05, 2009 | 47.48 | 49.53 | 47.38 | 48.83 | 1,445,757 | +1.22(+2.55%) |
Jan 02, 2009 | 45.38 | 47.95 | 45.38 | 47.61 | 0 | +2.60(+5.77%) |
Jan 01, 2009 | 44.77 | 45.72 | 44.04 | 45.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.77 | 45.72 | 44.04 | 45.01 | 614,833 | +0.51(+1.16%) |
Dec 30, 2008 | 43.49 | 44.55 | 43.07 | 44.50 | 497,090 | +1.18(+2.71%) |
Dec 29, 2008 | 43.57 | 43.67 | 42.75 | 43.32 | 533,440 | +0.65(+1.53%) |
Dec 26, 2008 | 42.34 | 42.76 | 41.84 | 42.66 | 154,763 | +0.84(+2.01%) |
Dec 24, 2008 | 41.85 | 41.97 | 41.38 | 41.82 | 207,413 | -0.12(-0.29%) |
Dec 23, 2008 | 42.53 | 42.84 | 41.58 | 41.94 | 780,600 | -0.23(-0.55%) |
Dec 22, 2008 | 44.09 | 44.09 | 41.40 | 42.18 | 506,319 | -2.28(-5.13%) |
Dec 19, 2008 | 44.71 | 45.80 | 44.22 | 44.46 | 245,817 | +0.17(+0.38%) |
Dec 18, 2008 | 47.26 | 47.30 | 43.91 | 44.29 | 488,160 | -2.80(-5.95%) |
Dec 17, 2008 | 47.41 | 48.36 | 46.93 | 47.09 | 279,711 | -0.54(-1.14%) |
Dec 16, 2008 | 46.71 | 47.71 | 46.15 | 47.63 | 394,043 | +1.59(+3.45%) |
Dec 15, 2008 | 46.97 | 47.70 | 45.11 | 46.04 | 275,107 | -0.17(-0.36%) |
Dec 12, 2008 | 44.58 | 46.72 | 44.50 | 46.21 | 201,896 | -0.54(-1.16%) |
Dec 11, 2008 | 47.44 | 48.82 | 46.10 | 46.75 | 416,358 | -0.41(-0.86%) |
Dec 10, 2008 | 45.53 | 47.44 | 45.53 | 47.15 | 454,012 | +2.61(+5.85%) |
Dec 09, 2008 | 44.55 | 45.99 | 43.87 | 44.55 | 333,530 | +0.06(+0.14%) |
Dec 08, 2008 | 43.97 | 45.12 | 43.53 | 44.49 | 463,284 | +2.39(+5.68%) |
Dec 05, 2008 | 40.47 | 42.10 | 38.65 | 42.10 | 269,589 | +0.81(+1.96%) |
Dec 04, 2008 | 43.87 | 44.37 | 40.51 | 41.29 | 279,154 | -3.43(-7.68%) |
Dec 03, 2008 | 43.37 | 44.75 | 42.72 | 44.72 | 332,476 | +0.09(+0.21%) |
Dec 02, 2008 | 44.06 | 44.72 | 42.90 | 44.63 | 376,122 | +1.60(+3.71%) |