Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 37.60 | 37.78 | 36.74 | 37.18 | 85,804 | -0.28(-0.75%) |
Sep 29, 2009 | 37.74 | 37.81 | 37.27 | 37.47 | 51,005 | -0.20(-0.52%) |
Sep 28, 2009 | 37.07 | 37.91 | 37.07 | 37.66 | 82,874 | +0.97(+2.64%) |
Sep 25, 2009 | 36.43 | 37.17 | 35.90 | 36.69 | 120,495 | +0.08(+0.21%) |
Sep 24, 2009 | 37.32 | 37.65 | 36.60 | 36.62 | 144,230 | -0.83(-2.21%) |
Sep 23, 2009 | 38.44 | 38.63 | 37.44 | 37.45 | 119,855 | -0.82(-2.14%) |
Sep 22, 2009 | 38.58 | 38.65 | 38.22 | 38.27 | 83,273 | +0.04(+0.10%) |
Sep 21, 2009 | 38.42 | 39.05 | 38.15 | 38.23 | 110,040 | -0.07(-0.17%) |
Sep 18, 2009 | 37.43 | 38.58 | 36.91 | 38.29 | 171,530 | +0.95(+2.55%) |
Sep 17, 2009 | 36.51 | 37.68 | 36.16 | 37.34 | 99,381 | +0.65(+1.77%) |
Sep 16, 2009 | 37.10 | 37.10 | 36.46 | 36.69 | 104,125 | -0.22(-0.59%) |
Sep 15, 2009 | 37.31 | 37.34 | 36.66 | 36.91 | 93,755 | -0.56(-1.48%) |
Sep 14, 2009 | 36.49 | 37.53 | 36.00 | 37.47 | 151,196 | +0.91(+2.50%) |
Sep 11, 2009 | 36.03 | 36.71 | 35.84 | 36.55 | 95,367 | +0.49(+1.36%) |
Sep 10, 2009 | 35.62 | 36.11 | 34.70 | 36.06 | 132,714 | +0.25(+0.71%) |
Sep 09, 2009 | 35.70 | 36.63 | 35.33 | 35.81 | 125,506 | +0.24(+0.69%) |
Sep 08, 2009 | 35.85 | 35.89 | 35.09 | 35.56 | 143,489 | +0.07(+0.19%) |
Sep 04, 2009 | 36.20 | 36.30 | 35.20 | 35.50 | 300,807 | -0.67(-1.85%) |
Sep 03, 2009 | 36.01 | 36.35 | 35.03 | 36.17 | 290,653 | +1.99(+5.82%) |
Sep 02, 2009 | 34.18 | 34.56 | 34.00 | 34.18 | 148,568 | +0.19(+0.55%) |
Sep 01, 2009 | 33.31 | 34.53 | 32.59 | 33.99 | 215,002 | +0.53(+1.58%) |
Aug 31, 2009 | 33.06 | 33.80 | 32.09 | 33.46 | 289,736 | -0.16(-0.48%) |
Aug 28, 2009 | 34.86 | 35.21 | 33.06 | 33.62 | 256,722 | -1.13(-3.25%) |
Aug 27, 2009 | 35.36 | 35.70 | 33.41 | 34.75 | 288,260 | -0.73(-2.07%) |
Aug 26, 2009 | 37.12 | 37.12 | 35.00 | 35.49 | 113,930 | -0.97(-2.66%) |
Aug 25, 2009 | 36.65 | 36.95 | 36.21 | 36.46 | 73,792 | -0.32(-0.87%) |
Aug 24, 2009 | 36.72 | 37.18 | 36.42 | 36.78 | 68,323 | +0.06(+0.15%) |
Aug 21, 2009 | 36.49 | 36.73 | 35.94 | 36.72 | 114,790 | +0.70(+1.94%) |
Aug 20, 2009 | 35.53 | 36.10 | 35.40 | 36.02 | 76,858 | +0.53(+1.49%) |
Aug 19, 2009 | 34.79 | 35.81 | 34.25 | 35.50 | 126,583 | +0.23(+0.64%) |
Aug 18, 2009 | 34.97 | 35.53 | 34.94 | 35.27 | 218,815 | +0.29(+0.83%) |
Aug 17, 2009 | 36.54 | 36.54 | 34.86 | 34.98 | 195,431 | -2.52(-6.71%) |
Aug 14, 2009 | 38.39 | 38.39 | 37.07 | 37.49 | 128,156 | -0.86(-2.24%) |
Aug 13, 2009 | 37.81 | 38.39 | 37.32 | 38.35 | 97,899 | +0.54(+1.42%) |
Aug 12, 2009 | 36.59 | 38.17 | 36.51 | 37.81 | 194,819 | +1.17(+3.19%) |
Aug 11, 2009 | 36.98 | 37.27 | 35.24 | 36.65 | 162,981 | -0.60(-1.62%) |
Aug 10, 2009 | 38.24 | 38.39 | 36.61 | 37.25 | 112,636 | -1.30(-3.37%) |
Aug 07, 2009 | 38.56 | 38.84 | 37.63 | 38.55 | 192,104 | +0.62(+1.64%) |
Aug 06, 2009 | 39.10 | 39.56 | 37.71 | 37.93 | 157,553 | -0.76(-1.97%) |
Aug 05, 2009 | 39.10 | 39.79 | 38.06 | 38.69 | 154,071 | -0.28(-0.73%) |
Aug 04, 2009 | 38.12 | 39.08 | 37.01 | 38.97 | 188,573 | +0.81(+2.12%) |
Aug 03, 2009 | 37.49 | 38.39 | 36.09 | 38.16 | 293,110 | +1.27(+3.45%) |
Jul 31, 2009 | 37.71 | 38.17 | 36.87 | 36.89 | 131,696 | -0.84(-2.22%) |
Jul 30, 2009 | 37.96 | 38.03 | 37.32 | 37.73 | 178,041 | +0.24(+0.63%) |
Jul 29, 2009 | 37.06 | 37.78 | 36.56 | 37.49 | 108,744 | +0.27(+0.73%) |
Jul 28, 2009 | 37.05 | 37.65 | 36.44 | 37.22 | 137,830 | -0.26(-0.70%) |
Jul 27, 2009 | 37.76 | 37.82 | 35.23 | 37.48 | 332,000 | -0.26(-0.70%) |
Jul 24, 2009 | 38.85 | 38.93 | 37.51 | 37.75 | 549 | -1.25(-3.21%) |
Jul 23, 2009 | 38.46 | 39.46 | 38.43 | 39.00 | 354,567 | +0.62(+1.62%) |
Jul 22, 2009 | 38.12 | 39.32 | 38.12 | 38.38 | 155,738 | +0.21(+0.54%) |
Jul 21, 2009 | 38.04 | 38.94 | 37.68 | 38.17 | 227,742 | +0.54(+1.43%) |
Jul 20, 2009 | 37.31 | 37.79 | 36.96 | 37.63 | 157,402 | +0.73(+1.97%) |
Jul 17, 2009 | 37.05 | 37.68 | 36.59 | 36.91 | 131,084 | -0.57(-1.51%) |
Jul 16, 2009 | 36.73 | 37.60 | 36.27 | 37.47 | 124,126 | +0.72(+1.95%) |
Jul 15, 2009 | 36.77 | 37.34 | 36.33 | 36.76 | 202,107 | +0.52(+1.43%) |
Jul 14, 2009 | 34.34 | 36.46 | 34.34 | 36.24 | 286,806 | +2.02(+5.89%) |
Jul 13, 2009 | 33.52 | 34.32 | 33.52 | 34.22 | 147,251 | +0.68(+2.02%) |
Jul 10, 2009 | 31.90 | 33.64 | 31.90 | 33.55 | 150,168 | +1.39(+4.34%) |
Jul 09, 2009 | 32.68 | 32.96 | 32.00 | 32.15 | 163,825 | -0.24(-0.76%) |
Jul 08, 2009 | 31.53 | 32.63 | 31.53 | 32.40 | 143,808 | +0.41(+1.27%) |
Jul 07, 2009 | 31.19 | 32.56 | 31.19 | 31.99 | 131,392 | +0.22(+0.68%) |
Jul 06, 2009 | 32.48 | 32.92 | 31.60 | 31.78 | 198,081 | -1.17(-3.55%) |
Jul 02, 2009 | 33.10 | 33.38 | 32.66 | 32.94 | 98,357 | -1.55(-4.51%) |
Jul 01, 2009 | 34.10 | 34.71 | 34.10 | 34.50 | 115,453 | +0.78(+2.32%) |
Jun 30, 2009 | 33.41 | 34.25 | 33.27 | 33.72 | 140,404 | -0.38(-1.11%) |
Jun 29, 2009 | 34.06 | 35.07 | 33.55 | 34.09 | 131,470 | +0.65(+1.94%) |
Jun 26, 2009 | 33.26 | 33.64 | 32.27 | 33.44 | 624,728 | +0.09(+0.28%) |
Jun 25, 2009 | 33.43 | 33.55 | 32.99 | 33.35 | 108,624 | +0.50(+1.52%) |
Jun 24, 2009 | 32.64 | 33.91 | 32.58 | 32.85 | 144,483 | +0.31(+0.96%) |
Jun 23, 2009 | 32.07 | 32.97 | 32.03 | 32.54 | 129,250 | -0.12(-0.38%) |
Jun 22, 2009 | 33.43 | 33.59 | 32.66 | 32.66 | 140,881 | -0.93(-2.78%) |
Jun 19, 2009 | 33.73 | 34.43 | 33.21 | 33.59 | 298,921 | +0.50(+1.51%) |
Jun 18, 2009 | 33.85 | 33.92 | 32.13 | 33.09 | 434,377 | -2.52(-7.09%) |
Jun 17, 2009 | 34.42 | 36.33 | 34.42 | 35.62 | 128,728 | +0.54(+1.53%) |
Jun 16, 2009 | 35.63 | 36.29 | 34.79 | 35.08 | 169,462 | -0.64(-1.79%) |
Jun 15, 2009 | 35.98 | 35.98 | 34.62 | 35.72 | 161,205 | -0.20(-0.55%) |
Jun 12, 2009 | 36.21 | 36.71 | 35.18 | 35.92 | 182,963 | -0.65(-1.78%) |
Jun 11, 2009 | 37.03 | 37.47 | 36.49 | 36.57 | 138,815 | -0.11(-0.31%) |
Jun 10, 2009 | 37.52 | 37.69 | 35.98 | 36.68 | 149,337 | -0.27(-0.74%) |
Jun 09, 2009 | 37.19 | 38.10 | 36.88 | 36.96 | 263,773 | -0.20(-0.53%) |
Jun 08, 2009 | 36.93 | 37.63 | 36.74 | 37.15 | 135,691 | -0.15(-0.40%) |
Jun 05, 2009 | 37.04 | 37.68 | 36.42 | 37.31 | 141,906 | +0.51(+1.38%) |
Jun 04, 2009 | 36.55 | 36.88 | 35.38 | 36.80 | 217,657 | +0.71(+1.96%) |
Jun 03, 2009 | 36.18 | 36.18 | 35.00 | 36.09 | 401,253 | -1.64(-4.35%) |
Jun 02, 2009 | 36.91 | 38.30 | 36.14 | 37.73 | 401,771 | +1.10(+2.99%) |
Jun 01, 2009 | 36.52 | 37.61 | 36.17 | 36.64 | 442,857 | +0.70(+1.94%) |
May 29, 2009 | 36.33 | 36.72 | 34.85 | 35.94 | 275,514 | +0.03(+0.08%) |
May 28, 2009 | 34.72 | 35.99 | 33.73 | 35.91 | 228,937 | +1.59(+4.64%) |
May 27, 2009 | 35.40 | 35.40 | 33.96 | 34.32 | 243,544 | -1.08(-3.06%) |
May 26, 2009 | 33.54 | 35.90 | 33.54 | 35.40 | 205,508 | +1.68(+4.97%) |
May 22, 2009 | 34.18 | 35.22 | 33.48 | 33.73 | 158,750 | -0.17(-0.50%) |
May 21, 2009 | 34.70 | 34.83 | 33.30 | 33.90 | 312,529 | -1.08(-3.10%) |
May 20, 2009 | 33.90 | 35.36 | 33.88 | 34.98 | 309,746 | +1.02(+3.00%) |
May 19, 2009 | 33.51 | 34.27 | 32.95 | 33.96 | 266,298 | +0.59(+1.78%) |
May 18, 2009 | 32.15 | 33.72 | 31.89 | 33.37 | 237,607 | +1.68(+5.29%) |
May 15, 2009 | 31.08 | 32.07 | 29.94 | 31.69 | 138,321 | +0.40(+1.26%) |
May 14, 2009 | 31.32 | 32.11 | 31.08 | 31.29 | 166,962 | +0.01(+0.03%) |
May 13, 2009 | 31.11 | 31.55 | 30.30 | 31.29 | 181,366 | -0.16(-0.51%) |
May 12, 2009 | 31.24 | 31.65 | 30.35 | 31.45 | 311,846 | -1.02(-3.13%) |
May 11, 2009 | 31.87 | 33.18 | 31.21 | 32.46 | 294,703 | +0.36(+1.11%) |
May 08, 2009 | 28.74 | 32.88 | 28.45 | 32.11 | 370,413 | +2.77(+9.44%) |
May 07, 2009 | 26.88 | 29.47 | 26.09 | 29.34 | 332,840 | +3.08(+11.73%) |
May 06, 2009 | 26.80 | 26.80 | 25.60 | 26.25 | 114,606 | -0.27(-1.03%) |
May 05, 2009 | 27.06 | 27.12 | 26.00 | 26.53 | 197,926 | -0.78(-2.86%) |
May 04, 2009 | 27.09 | 27.31 | 26.97 | 27.31 | 122,923 | +0.22(+0.80%) |
May 01, 2009 | 27.06 | 27.41 | 26.77 | 27.09 | 145,817 | +0.05(+0.17%) |
Apr 30, 2009 | 28.21 | 28.49 | 27.05 | 27.05 | 178,149 | -1.04(-3.69%) |
Apr 29, 2009 | 26.85 | 28.35 | 26.72 | 28.08 | 123,605 | +1.43(+5.37%) |
Apr 28, 2009 | 26.85 | 27.19 | 26.34 | 26.65 | 106,733 | -0.36(-1.33%) |
Apr 27, 2009 | 27.65 | 28.06 | 26.83 | 27.01 | 114,172 | -0.85(-3.04%) |
Apr 24, 2009 | 27.51 | 28.20 | 27.03 | 27.86 | 146,153 | +0.55(+2.00%) |
Apr 23, 2009 | 27.30 | 27.79 | 26.23 | 27.31 | 178,963 | -0.52(-1.86%) |
Apr 22, 2009 | 27.98 | 28.84 | 27.71 | 27.83 | 115,649 | -0.52(-1.83%) |
Apr 21, 2009 | 27.60 | 28.52 | 27.58 | 28.35 | 132,089 | +0.73(+2.63%) |
Apr 20, 2009 | 27.95 | 28.26 | 27.54 | 27.62 | 195,569 | -0.93(-3.27%) |
Apr 17, 2009 | 27.82 | 28.91 | 27.72 | 28.55 | 256,429 | +0.62(+2.23%) |
Apr 16, 2009 | 26.69 | 28.03 | 26.38 | 27.93 | 233,117 | +1.24(+4.66%) |
Apr 15, 2009 | 24.84 | 26.78 | 24.26 | 26.69 | 367,096 | +3.04(+12.87%) |
Apr 14, 2009 | 24.48 | 24.48 | 23.57 | 23.65 | 160,421 | -1.08(-4.38%) |
Apr 13, 2009 | 25.26 | 25.26 | 24.34 | 24.73 | 160,928 | -0.68(-2.67%) |
Apr 09, 2009 | 25.18 | 25.76 | 24.99 | 25.41 | 265,232 | +0.58(+2.35%) |
Apr 08, 2009 | 24.51 | 24.97 | 24.26 | 24.82 | 211,098 | +0.55(+2.25%) |
Apr 07, 2009 | 24.88 | 25.28 | 24.24 | 24.28 | 269,734 | -0.85(-3.37%) |
Apr 06, 2009 | 25.15 | 25.73 | 24.40 | 25.12 | 335,049 | -0.06(-0.22%) |
Apr 03, 2009 | 25.36 | 25.36 | 24.60 | 25.18 | 234,416 | -0.16(-0.63%) |
Apr 02, 2009 | 24.82 | 25.72 | 24.69 | 25.34 | 214,444 | +1.28(+5.32%) |
Apr 01, 2009 | 23.41 | 24.43 | 23.02 | 24.06 | 288,889 | +0.20(+0.83%) |
Mar 31, 2009 | 24.12 | 24.62 | 23.78 | 23.86 | 163,544 | -0.14(-0.59%) |
Mar 30, 2009 | 23.90 | 24.23 | 23.42 | 24.00 | 133,281 | -1.49(-5.84%) |
Mar 26, 2009 | 25.37 | 25.52 | 25.02 | 25.49 | 214,566 | +0.22(+0.86%) |
Mar 25, 2009 | 25.72 | 26.17 | 24.17 | 25.28 | 188,175 | -0.34(-1.32%) |
Mar 24, 2009 | 26.14 | 26.68 | 25.53 | 25.61 | 165,173 | -0.79(-3.00%) |
Mar 23, 2009 | 26.24 | 26.44 | 26.16 | 26.41 | 265,518 | +0.64(+2.49%) |
Mar 20, 2009 | 26.10 | 26.39 | 25.73 | 25.77 | 290,267 | -0.24(-0.94%) |
Mar 19, 2009 | 26.61 | 26.92 | 25.51 | 26.01 | 246,783 | -0.63(-2.37%) |
Mar 18, 2009 | 25.98 | 27.23 | 25.44 | 26.64 | 336,595 | +0.19(+0.71%) |
Mar 17, 2009 | 25.34 | 26.45 | 24.75 | 26.45 | 231,586 | +0.93(+3.65%) |
Mar 16, 2009 | 26.40 | 26.61 | 25.38 | 25.52 | 277,901 | -0.57(-2.20%) |
Mar 13, 2009 | 26.61 | 26.74 | 25.64 | 26.09 | 0 | -0.07(-0.25%) |
Mar 12, 2009 | 24.78 | 26.50 | 24.29 | 26.16 | 292,710 | +1.34(+5.39%) |
Mar 11, 2009 | 25.24 | 25.61 | 24.38 | 24.82 | 271,272 | -0.04(-0.15%) |
Mar 10, 2009 | 24.02 | 25.17 | 23.78 | 24.86 | 479,982 | +1.24(+5.27%) |
Mar 09, 2009 | 23.00 | 23.87 | 22.84 | 23.62 | 357,958 | +0.71(+3.08%) |
Mar 06, 2009 | 22.02 | 23.45 | 22.02 | 22.91 | 0 | +1.70(+7.99%) |
Mar 05, 2009 | 21.45 | 21.88 | 20.83 | 21.21 | 190,339 | -0.99(-4.45%) |
Mar 04, 2009 | 22.03 | 22.48 | 21.38 | 22.20 | 260,906 | -0.28(-1.26%) |
Mar 02, 2009 | 23.95 | 25.25 | 22.36 | 22.49 | 345,394 | -2.06(-8.40%) |
Feb 27, 2009 | 25.28 | 25.91 | 24.46 | 24.55 | 0 | -1.16(-4.51%) |
Feb 26, 2009 | 27.58 | 27.72 | 25.52 | 25.71 | 258,000 | -1.73(-6.32%) |
Feb 25, 2009 | 28.96 | 29.18 | 26.95 | 27.44 | 304,363 | -1.51(-5.21%) |
Feb 24, 2009 | 29.43 | 29.67 | 28.67 | 28.95 | 290,985 | -0.01(-0.03%) |
Feb 23, 2009 | 30.06 | 30.15 | 28.71 | 28.96 | 295,210 | -0.37(-1.25%) |
Feb 20, 2009 | 28.96 | 29.50 | 27.90 | 29.33 | 289,390 | +1.06(+3.77%) |
Feb 19, 2009 | 27.88 | 28.50 | 27.45 | 28.26 | 295,870 | +0.57(+2.08%) |
Feb 18, 2009 | 28.19 | 28.81 | 27.00 | 27.69 | 229,883 | -0.39(-1.38%) |
Feb 17, 2009 | 28.42 | 28.73 | 27.65 | 28.07 | 273,168 | -1.12(-3.84%) |
Feb 13, 2009 | 28.29 | 29.67 | 28.29 | 29.19 | 301,216 | +1.06(+3.75%) |
Feb 12, 2009 | 28.26 | 28.56 | 27.32 | 28.14 | 230,507 | -0.09(-0.33%) |
Feb 11, 2009 | 28.24 | 28.94 | 26.55 | 28.23 | 264,835 | +0.22(+0.77%) |
Feb 10, 2009 | 29.51 | 30.00 | 27.85 | 28.02 | 265,159 | -1.59(-5.38%) |
Feb 09, 2009 | 28.13 | 29.66 | 28.02 | 29.61 | 308,413 | +1.76(+6.33%) |
Feb 06, 2009 | 28.42 | 28.63 | 26.90 | 27.85 | 395,255 | -1.38(-4.74%) |
Feb 05, 2009 | 26.45 | 30.59 | 26.19 | 29.23 | 831,733 | +3.87(+15.27%) |
Feb 04, 2009 | 25.39 | 26.09 | 25.11 | 25.36 | 143,025 | +0.05(+0.19%) |
Feb 03, 2009 | 25.81 | 25.84 | 24.89 | 25.31 | 114,894 | -0.29(-1.14%) |
Feb 02, 2009 | 25.35 | 25.74 | 24.96 | 25.60 | 90,221 | +0.02(+0.07%) |
Jan 30, 2009 | 26.30 | 26.38 | 25.34 | 25.59 | 0 | -0.94(-3.55%) |
Jan 29, 2009 | 27.31 | 27.32 | 26.40 | 26.53 | 72,732 | -1.14(-4.12%) |
Jan 28, 2009 | 27.80 | 27.86 | 27.02 | 27.67 | 80,014 | +0.63(+2.33%) |
Jan 27, 2009 | 26.57 | 27.35 | 26.57 | 27.04 | 69,499 | +0.47(+1.77%) |
Jan 26, 2009 | 25.74 | 27.00 | 25.74 | 26.57 | 147,770 | +0.94(+3.68%) |
Jan 23, 2009 | 24.58 | 25.94 | 24.58 | 25.62 | 101,520 | +0.34(+1.34%) |
Jan 22, 2009 | 25.26 | 25.79 | 25.19 | 25.28 | 84,575 | -0.54(-2.08%) |
Jan 21, 2009 | 25.42 | 25.84 | 24.97 | 25.82 | 110,394 | +0.78(+3.12%) |
Jan 20, 2009 | 26.10 | 26.23 | 24.96 | 25.04 | 120,044 | -1.25(-4.77%) |
Jan 16, 2009 | 26.28 | 26.72 | 25.59 | 26.29 | 108,911 | +0.15(+0.58%) |
Jan 15, 2009 | 25.30 | 26.26 | 24.31 | 26.14 | 142,896 | +1.36(+5.47%) |
Jan 14, 2009 | 25.28 | 25.93 | 24.61 | 24.79 | 116,673 | -0.84(-3.27%) |
Jan 13, 2009 | 25.43 | 26.13 | 25.05 | 25.62 | 158,658 | +0.00(+0.00%) |
Jan 12, 2009 | 25.54 | 26.12 | 25.21 | 25.62 | 92,123 | +0.11(+0.44%) |
Jan 09, 2009 | 26.20 | 26.21 | 25.34 | 25.51 | 91,358 | -0.75(-2.87%) |
Jan 08, 2009 | 25.91 | 26.74 | 25.91 | 26.26 | 196,121 | -0.41(-1.52%) |
Jan 07, 2009 | 26.24 | 26.78 | 25.75 | 26.67 | 178,000 | -0.33(-1.22%) |
Jan 06, 2009 | 26.36 | 27.13 | 26.27 | 27.00 | 110,977 | +0.45(+1.70%) |
Jan 05, 2009 | 26.59 | 26.94 | 25.78 | 26.55 | 82,285 | -0.18(-0.67%) |
Jan 02, 2009 | 25.67 | 26.99 | 25.35 | 26.73 | 0 | +1.10(+4.30%) |
Jan 01, 2009 | 24.52 | 26.24 | 24.40 | 25.62 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.52 | 26.24 | 24.40 | 25.62 | 200,386 | +1.23(+5.06%) |
Dec 30, 2008 | 24.25 | 24.61 | 23.58 | 24.39 | 218,245 | +0.23(+0.94%) |
Dec 29, 2008 | 25.47 | 25.47 | 23.70 | 24.16 | 335,179 | -2.22(-8.43%) |
Dec 26, 2008 | 27.05 | 27.06 | 25.44 | 26.39 | 122,903 | -0.66(-2.44%) |
Dec 24, 2008 | 26.69 | 27.28 | 26.05 | 27.05 | 76,647 | +0.32(+1.20%) |
Dec 23, 2008 | 27.57 | 28.19 | 26.41 | 26.73 | 127,475 | -0.51(-1.87%) |
Dec 22, 2008 | 26.85 | 27.51 | 26.07 | 27.23 | 147,207 | +0.56(+2.08%) |
Dec 19, 2008 | 26.65 | 27.72 | 26.48 | 26.68 | 292,237 | +0.37(+1.40%) |
Dec 18, 2008 | 26.30 | 27.13 | 25.81 | 26.31 | 121,851 | +0.05(+0.18%) |
Dec 17, 2008 | 26.31 | 26.74 | 25.44 | 26.26 | 148,298 | -0.68(-2.52%) |
Dec 16, 2008 | 26.52 | 27.32 | 26.42 | 26.94 | 180,520 | +0.73(+2.80%) |
Dec 15, 2008 | 26.73 | 27.08 | 25.20 | 26.21 | 108,227 | -0.17(-0.64%) |
Dec 12, 2008 | 25.54 | 27.22 | 25.54 | 26.38 | 0 | +0.22(+0.83%) |
Dec 11, 2008 | 25.44 | 26.90 | 25.44 | 26.16 | 200,712 | -0.12(-0.47%) |
Dec 10, 2008 | 25.92 | 27.20 | 25.63 | 26.28 | 123,432 | +0.36(+1.38%) |
Dec 09, 2008 | 24.32 | 26.47 | 24.32 | 25.93 | 120,109 | +0.30(+1.18%) |
Dec 08, 2008 | 24.07 | 25.85 | 24.07 | 25.62 | 183,886 | +0.94(+3.82%) |
Dec 05, 2008 | 23.70 | 24.94 | 22.97 | 24.68 | 128,584 | +0.76(+3.19%) |
Dec 04, 2008 | 24.73 | 27.04 | 23.41 | 23.92 | 194,573 | -0.70(-2.83%) |
Dec 03, 2008 | 23.61 | 25.20 | 23.27 | 24.62 | 133,085 | +0.41(+1.71%) |
Dec 02, 2008 | 21.86 | 24.20 | 21.85 | 24.20 | 147,328 | +2.12(+9.60%) |
Dec 01, 2008 | 24.49 | 24.58 | 21.86 | 22.08 | 123,326 | -2.83(-11.35%) |
Nov 28, 2008 | 23.19 | 24.91 | 23.15 | 24.91 | 81,749 | +1.71(+7.35%) |
Nov 26, 2008 | 20.56 | 23.21 | 20.56 | 23.20 | 109,420 | +1.92(+9.03%) |
Nov 25, 2008 | 20.91 | 21.39 | 20.63 | 21.28 | 110,079 | +0.49(+2.36%) |
Nov 24, 2008 | 20.40 | 21.09 | 19.97 | 20.79 | 165,495 | +0.67(+3.32%) |
Nov 21, 2008 | 19.81 | 20.34 | 18.66 | 20.12 | 192,761 | +0.57(+2.89%) |
Nov 20, 2008 | 19.23 | 21.02 | 19.13 | 19.56 | 153,260 | +0.21(+1.07%) |
Nov 19, 2008 | 20.59 | 20.92 | 19.35 | 19.35 | 142,787 | -1.30(-6.30%) |
Nov 18, 2008 | 20.10 | 20.96 | 19.65 | 20.65 | 208,450 | +0.57(+2.81%) |
Nov 17, 2008 | 19.35 | 20.94 | 19.34 | 20.08 | 186,858 | +0.54(+2.75%) |
Nov 14, 2008 | 20.40 | 20.95 | 19.46 | 19.55 | 0 | -1.22(-5.90%) |
Nov 13, 2008 | 18.89 | 20.79 | 18.17 | 20.77 | 102,360 | +1.95(+10.36%) |
Nov 12, 2008 | 18.64 | 19.70 | 18.64 | 18.82 | 100,679 | -0.06(-0.30%) |
Nov 11, 2008 | 19.55 | 19.57 | 18.88 | 18.88 | 92,575 | -0.81(-4.11%) |
Nov 10, 2008 | 20.24 | 20.40 | 19.58 | 19.69 | 48,881 | -0.08(-0.43%) |
Nov 07, 2008 | 19.44 | 19.85 | 19.29 | 19.77 | 46,996 | +0.50(+2.59%) |
Nov 06, 2008 | 19.64 | 20.09 | 19.26 | 19.27 | 49,570 | -0.56(-2.80%) |
Nov 05, 2008 | 20.87 | 20.87 | 19.79 | 19.83 | 92,279 | -1.27(-6.03%) |
Nov 04, 2008 | 21.10 | 21.20 | 20.54 | 21.10 | 86,725 | +0.00(+0.00%) |
Nov 03, 2008 | 20.95 | 21.46 | 20.76 | 21.10 | 120,199 | +0.14(+0.67%) |
Oct 31, 2008 | 20.40 | 21.14 | 19.92 | 20.96 | 108,962 | +0.56(+2.72%) |
Oct 30, 2008 | 19.34 | 20.41 | 19.13 | 20.40 | 81,976 | +1.06(+5.50%) |
Oct 29, 2008 | 19.37 | 20.08 | 18.90 | 19.34 | 112,733 | +0.05(+0.24%) |
Oct 28, 2008 | 17.99 | 19.35 | 17.33 | 19.29 | 127,199 | +1.54(+8.65%) |
Oct 27, 2008 | 19.00 | 19.40 | 17.75 | 17.76 | 118,035 | -1.44(-7.51%) |
Oct 24, 2008 | 18.70 | 19.94 | 18.69 | 19.20 | 97,365 | -0.90(-4.50%) |
Oct 23, 2008 | 20.72 | 21.05 | 19.25 | 20.10 | 94,410 | -0.50(-2.42%) |
Oct 22, 2008 | 20.26 | 20.94 | 19.89 | 20.60 | 69,833 | -0.15(-0.73%) |
Oct 21, 2008 | 21.09 | 21.25 | 20.59 | 20.75 | 80,704 | -0.71(-3.29%) |
Oct 20, 2008 | 20.57 | 21.73 | 19.97 | 21.46 | 102,123 | +0.73(+3.55%) |
Oct 17, 2008 | 20.24 | 21.16 | 20.06 | 20.73 | 163,529 | -0.06(-0.27%) |
Oct 16, 2008 | 19.64 | 20.93 | 18.69 | 20.78 | 197,389 | +1.22(+6.26%) |
Oct 15, 2008 | 20.95 | 21.04 | 19.45 | 19.56 | 92,713 | -1.75(-8.22%) |
Oct 14, 2008 | 21.45 | 21.60 | 20.56 | 21.31 | 117,667 | +0.11(+0.53%) |
Oct 13, 2008 | 19.77 | 21.20 | 19.26 | 21.20 | 131,014 | +1.95(+10.13%) |
Oct 10, 2008 | 17.92 | 19.25 | 16.04 | 19.25 | 325,094 | +0.52(+2.77%) |
Oct 09, 2008 | 20.73 | 20.99 | 18.73 | 18.73 | 171,316 | -1.90(-9.22%) |
Oct 08, 2008 | 20.18 | 21.64 | 18.68 | 20.63 | 163,032 | -0.01(-0.05%) |
Oct 07, 2008 | 21.16 | 21.82 | 19.97 | 20.64 | 263,095 | -0.68(-3.18%) |
Oct 06, 2008 | 20.87 | 21.45 | 20.67 | 21.32 | 148,279 | -0.01(-0.04%) |
Oct 03, 2008 | 21.54 | 22.06 | 21.12 | 21.33 | 0 | +0.15(+0.71%) |
Oct 02, 2008 | 22.88 | 22.88 | 21.15 | 21.18 | 142,595 | -1.80(-7.83%) |