Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 47.81 | 48.06 | 47.81 | 48.06 | 2,814 | +1.18(+2.51%) |
Sep 29, 2009 | 46.48 | 46.90 | 46.44 | 46.88 | 2,160 | -0.13(-0.27%) |
Sep 25, 2009 | 47.19 | 47.01 | 47.01 | 47.01 | 5,600 | +0.40(+0.85%) |
Sep 24, 2009 | 47.16 | 47.33 | 46.62 | 46.62 | 4,720 | -1.36(-2.84%) |
Sep 23, 2009 | 49.00 | 49.00 | 47.98 | 47.98 | 9,350 | -0.51(-1.05%) |
Sep 22, 2009 | 47.71 | 48.48 | 47.65 | 48.48 | 5,977 | +1.55(+3.31%) |
Sep 21, 2009 | 47.26 | 47.27 | 46.65 | 46.93 | 4,066 | -0.54(-1.14%) |
Sep 18, 2009 | 47.47 | 47.47 | 47.47 | 47.47 | 400 | +0.64(+1.37%) |
Sep 17, 2009 | 46.85 | 46.85 | 46.83 | 46.83 | 3,630 | -0.00(-0.00%) |
Sep 16, 2009 | 45.74 | 47.10 | 44.60 | 46.83 | 21,750 | -0.62(-1.30%) |
Sep 15, 2009 | 47.28 | 47.47 | 47.28 | 47.45 | 500 | +0.99(+2.13%) |
Sep 14, 2009 | 46.46 | 46.50 | 46.46 | 46.46 | 5,000 | -0.38(-0.81%) |
Sep 11, 2009 | 46.99 | 47.11 | 46.54 | 46.84 | 5,921 | -0.06(-0.13%) |
Sep 10, 2009 | 46.09 | 47.03 | 46.09 | 46.90 | 10,500 | +0.80(+1.74%) |
Sep 09, 2009 | 45.93 | 46.37 | 45.92 | 46.10 | 10,132 | +1.05(+2.32%) |
Sep 08, 2009 | 45.19 | 45.33 | 45.05 | 45.05 | 4,000 | +0.30(+0.68%) |
Sep 04, 2009 | 44.70 | 44.93 | 44.70 | 44.75 | 8,250 | +0.01(+0.02%) |
Sep 03, 2009 | 44.80 | 44.81 | 44.44 | 44.74 | 5,700 | +0.11(+0.25%) |
Sep 02, 2009 | 43.91 | 44.85 | 43.91 | 44.63 | 2,102 | +1.54(+3.57%) |
Sep 01, 2009 | 43.07 | 43.26 | 43.03 | 43.09 | 808 | +0.23(+0.53%) |
Aug 31, 2009 | 42.34 | 43.14 | 42.34 | 42.86 | 9,430 | -0.04(-0.08%) |
Aug 28, 2009 | 42.57 | 42.90 | 42.49 | 42.90 | 3,557 | -0.20(-0.46%) |
Aug 27, 2009 | 44.80 | 44.80 | 42.57 | 43.10 | 15,934 | -2.30(-5.07%) |
Aug 26, 2009 | 45.38 | 45.40 | 44.97 | 45.40 | 8,566 | -0.19(-0.42%) |
Aug 25, 2009 | 45.67 | 45.96 | 45.55 | 45.59 | 13,789 | +1.06(+2.38%) |
Aug 24, 2009 | 45.01 | 45.01 | 44.53 | 44.53 | 2,660 | -0.55(-1.21%) |
Aug 21, 2009 | 45.57 | 45.57 | 44.73 | 45.08 | 11,920 | +0.65(+1.47%) |
Aug 20, 2009 | 44.47 | 44.47 | 44.25 | 44.42 | 14,215 | +0.02(+0.03%) |
Aug 19, 2009 | 41.74 | 45.93 | 41.74 | 44.41 | 23,853 | +2.91(+7.00%) |
Aug 18, 2009 | 41.20 | 41.83 | 41.20 | 41.50 | 1,900 | -0.17(-0.40%) |
Aug 17, 2009 | 41.83 | 41.83 | 41.65 | 41.67 | 1,949 | -1.78(-4.10%) |
Aug 14, 2009 | 43.80 | 43.80 | 43.45 | 43.45 | 8,740 | -1.23(-2.76%) |
Aug 13, 2009 | 45.03 | 45.09 | 44.68 | 44.68 | 16,242 | +0.57(+1.30%) |
Aug 12, 2009 | 43.93 | 44.20 | 43.80 | 44.11 | 19,418 | +0.65(+1.49%) |
Aug 11, 2009 | 43.62 | 43.62 | 43.17 | 43.46 | 15,900 | -1.12(-2.51%) |
Aug 10, 2009 | 44.59 | 44.93 | 44.51 | 44.58 | 10,556 | +0.76(+1.73%) |
Aug 07, 2009 | 43.84 | 43.86 | 43.82 | 43.82 | 535 | +0.43(+0.99%) |
Aug 06, 2009 | 43.66 | 43.66 | 43.39 | 43.39 | 3,400 | -0.85(-1.92%) |
Aug 05, 2009 | 44.26 | 44.37 | 44.24 | 44.24 | 2,529 | -1.21(-2.67%) |
Aug 04, 2009 | 45.39 | 45.45 | 45.39 | 45.45 | 400 | -1.86(-3.93%) |
Aug 03, 2009 | 44.81 | 47.31 | 44.80 | 47.31 | 29,685 | +2.64(+5.91%) |
Jul 31, 2009 | 44.48 | 44.71 | 44.48 | 44.67 | 7,100 | -0.08(-0.18%) |
Jul 30, 2009 | 44.63 | 44.81 | 44.63 | 44.75 | 700 | +1.63(+3.78%) |
Jul 29, 2009 | 43.85 | 43.89 | 43.11 | 43.12 | 9,200 | -1.66(-3.70%) |
Jul 28, 2009 | 44.78 | 44.92 | 44.40 | 44.78 | 10,735 | +0.24(+0.53%) |
Jul 27, 2009 | 44.40 | 44.54 | 44.08 | 44.54 | 7,000 | -0.52(-1.15%) |
Jul 24, 2009 | 44.25 | 45.06 | 44.25 | 45.06 | 896 | +0.50(+1.12%) |
Jul 23, 2009 | 43.46 | 44.93 | 43.46 | 44.56 | 24,145 | +1.65(+3.85%) |
Jul 22, 2009 | 42.29 | 42.91 | 42.19 | 42.91 | 19,840 | -1.32(-2.98%) |
Jul 21, 2009 | 44.23 | 44.23 | 44.23 | 44.23 | 200 | +0.20(+0.46%) |
Jul 20, 2009 | 43.74 | 44.49 | 43.74 | 44.03 | 7,105 | +1.28(+3.00%) |
Jul 17, 2009 | 42.49 | 42.78 | 42.49 | 42.74 | 16,275 | +1.37(+3.31%) |
Jul 16, 2009 | 41.25 | 41.38 | 41.25 | 41.38 | 9,440 | -0.53(-1.26%) |
Jul 15, 2009 | 41.94 | 41.97 | 41.90 | 41.90 | 2,400 | -0.19(-0.44%) |
Jul 14, 2009 | 42.16 | 42.16 | 41.94 | 42.09 | 3,500 | +0.84(+2.03%) |
Jul 13, 2009 | 40.90 | 41.43 | 40.90 | 41.25 | 4,773 | +0.39(+0.96%) |
Jul 10, 2009 | 40.81 | 41.05 | 40.81 | 40.86 | 15,026 | -0.07(-0.17%) |
Jul 09, 2009 | 39.82 | 40.97 | 39.82 | 40.93 | 13,743 | +1.94(+4.98%) |
Jul 08, 2009 | 38.99 | 39.36 | 38.99 | 38.99 | 10,200 | +1.12(+2.96%) |
Jul 07, 2009 | 38.21 | 38.21 | 37.87 | 37.87 | 1,600 | -0.35(-0.92%) |
Jul 06, 2009 | 38.19 | 38.22 | 38.12 | 38.22 | 3,300 | -0.34(-0.88%) |
Jul 02, 2009 | 38.57 | 38.61 | 38.56 | 38.56 | 2,640 | -0.11(-0.28%) |
Jul 01, 2009 | 39.50 | 39.75 | 38.67 | 38.67 | 7,500 | -0.14(-0.36%) |
Jun 30, 2009 | 38.96 | 38.98 | 38.69 | 38.81 | 8,600 | -0.64(-1.62%) |
Jun 29, 2009 | 39.43 | 39.45 | 39.43 | 39.45 | 9,900 | +0.53(+1.36%) |
Jun 26, 2009 | 39.47 | 39.51 | 38.71 | 38.92 | 3,200 | -0.49(-1.24%) |
Jun 25, 2009 | 37.60 | 39.60 | 37.60 | 39.41 | 32,248 | +0.69(+1.78%) |
Jun 24, 2009 | 38.86 | 39.02 | 38.72 | 38.72 | 2,039 | +0.09(+0.23%) |
Jun 23, 2009 | 38.19 | 38.63 | 38.19 | 38.63 | 1,604 | +0.28(+0.73%) |
Jun 22, 2009 | 38.52 | 38.53 | 38.32 | 38.35 | 9,000 | -0.56(-1.44%) |
Jun 19, 2009 | 39.26 | 39.26 | 38.91 | 38.91 | 1,400 | -0.41(-1.04%) |
Jun 18, 2009 | 39.53 | 39.57 | 39.26 | 39.32 | 7,300 | +0.07(+0.18%) |
Jun 17, 2009 | 39.36 | 39.45 | 39.24 | 39.25 | 6,710 | -1.70(-4.15%) |
Jun 16, 2009 | 41.13 | 41.13 | 40.95 | 40.95 | 3,980 | -0.21(-0.51%) |
Jun 15, 2009 | 41.29 | 41.29 | 40.88 | 41.16 | 2,654 | -2.07(-4.79%) |
Jun 12, 2009 | 43.44 | 43.45 | 43.20 | 43.23 | 3,500 | -0.65(-1.48%) |
Jun 11, 2009 | 43.47 | 43.88 | 43.42 | 43.88 | 3,300 | +0.83(+1.93%) |
Jun 10, 2009 | 42.95 | 43.38 | 42.84 | 43.05 | 12,195 | -0.15(-0.35%) |
Jun 09, 2009 | 43.14 | 43.21 | 43.12 | 43.20 | 9,913 | +1.10(+2.61%) |
Jun 08, 2009 | 42.13 | 42.21 | 41.84 | 42.10 | 5,855 | -0.27(-0.64%) |
Jun 05, 2009 | 42.60 | 42.60 | 41.99 | 42.37 | 8,050 | -0.09(-0.21%) |
Jun 04, 2009 | 41.83 | 42.47 | 41.64 | 42.46 | 11,330 | +0.72(+1.72%) |
Jun 03, 2009 | 42.43 | 42.78 | 41.67 | 41.74 | 15,783 | +0.07(+0.17%) |
Jun 02, 2009 | 41.23 | 41.68 | 40.84 | 41.67 | 3,970 | +0.55(+1.34%) |
Jun 01, 2009 | 41.15 | 41.21 | 41.00 | 41.12 | 15,182 | +0.92(+2.29%) |
May 29, 2009 | 40.93 | 40.93 | 40.20 | 40.20 | 9,150 | -0.10(-0.24%) |
May 28, 2009 | 40.13 | 40.37 | 40.13 | 40.30 | 10,500 | +1.23(+3.14%) |
May 27, 2009 | 39.20 | 39.24 | 38.81 | 39.07 | 8,522 | +1.63(+4.36%) |
May 26, 2009 | 37.46 | 37.65 | 37.27 | 37.44 | 14,958 | -0.30(-0.79%) |
May 22, 2009 | 37.56 | 37.85 | 37.56 | 37.74 | 11,885 | +0.58(+1.56%) |
May 21, 2009 | 36.68 | 37.16 | 36.59 | 37.16 | 7,400 | +0.35(+0.96%) |
May 20, 2009 | 36.04 | 36.94 | 36.04 | 36.81 | 15,395 | +0.98(+2.75%) |
May 19, 2009 | 36.22 | 36.34 | 35.82 | 35.82 | 4,015 | -0.02(-0.05%) |
May 18, 2009 | 36.24 | 36.24 | 35.84 | 35.84 | 5,100 | -0.40(-1.10%) |
May 15, 2009 | 36.31 | 36.44 | 36.24 | 36.24 | 2,420 | +0.32(+0.89%) |
May 14, 2009 | 35.75 | 36.03 | 35.62 | 35.92 | 5,720 | -0.25(-0.69%) |
May 13, 2009 | 36.45 | 36.63 | 36.17 | 36.17 | 5,338 | -1.07(-2.87%) |
May 12, 2009 | 38.71 | 38.82 | 36.83 | 37.24 | 36,136 | -0.62(-1.64%) |
May 11, 2009 | 38.19 | 38.19 | 37.84 | 37.86 | 6,500 | -1.41(-3.59%) |
May 08, 2009 | 39.00 | 39.27 | 38.46 | 39.27 | 10,650 | +1.22(+3.21%) |
May 07, 2009 | 37.97 | 38.39 | 37.97 | 38.05 | 17,377 | +1.05(+2.84%) |
May 06, 2009 | 36.82 | 37.21 | 36.80 | 37.00 | 4,713 | +0.00(+0.00%) |
May 05, 2009 | 37.13 | 37.28 | 36.96 | 37.00 | 9,909 | +1.25(+3.50%) |
May 04, 2009 | 35.85 | 35.85 | 35.75 | 35.75 | 14,629 | -0.38(-1.05%) |
May 01, 2009 | 36.84 | 37.04 | 36.00 | 36.13 | 12,790 | -1.05(-2.82%) |
Apr 30, 2009 | 37.24 | 37.45 | 36.91 | 37.18 | 11,900 | -0.13(-0.34%) |
Apr 29, 2009 | 37.44 | 37.44 | 37.31 | 37.31 | 3,583 | +0.07(+0.18%) |
Apr 28, 2009 | 37.44 | 37.44 | 37.24 | 37.24 | 1,500 | +0.20(+0.54%) |
Apr 27, 2009 | 37.09 | 37.42 | 37.04 | 37.04 | 5,500 | -1.19(-3.11%) |
Apr 24, 2009 | 38.23 | 38.23 | 38.23 | 38.23 | 3,400 | -0.02(-0.05%) |
Apr 23, 2009 | 38.20 | 38.37 | 38.16 | 38.25 | 6,000 | +1.13(+3.04%) |
Apr 22, 2009 | 37.12 | 37.12 | 37.12 | 37.12 | 2,900 | -0.63(-1.67%) |
Apr 21, 2009 | 37.34 | 37.96 | 37.34 | 37.75 | 16,651 | +0.61(+1.64%) |
Apr 20, 2009 | 37.14 | 37.14 | 37.14 | 37.14 | 1,800 | -0.17(-0.46%) |
Apr 17, 2009 | 36.65 | 37.80 | 36.65 | 37.31 | 27,225 | +0.37(+1.00%) |
Apr 16, 2009 | 37.89 | 37.89 | 36.94 | 36.94 | 3,359 | -1.29(-3.38%) |
Apr 15, 2009 | 38.72 | 38.77 | 38.23 | 38.23 | 5,800 | -0.51(-1.32%) |
Apr 14, 2009 | 39.28 | 39.28 | 38.74 | 38.74 | 6,010 | -1.31(-3.27%) |
Apr 13, 2009 | 40.23 | 40.23 | 39.88 | 40.05 | 17,000 | -0.07(-0.17%) |
Apr 09, 2009 | 40.75 | 40.75 | 40.12 | 40.12 | 1,550 | +0.22(+0.55%) |
Apr 08, 2009 | 40.60 | 40.60 | 39.90 | 39.90 | 7,200 | -1.62(-3.90%) |
Apr 07, 2009 | 40.12 | 41.97 | 40.12 | 41.52 | 44,247 | +1.80(+4.53%) |
Apr 06, 2009 | 42.41 | 42.41 | 39.72 | 39.72 | 62,594 | -3.70(-8.52%) |
Apr 03, 2009 | 42.57 | 43.78 | 42.57 | 43.42 | 10,950 | +1.03(+2.42%) |
Apr 02, 2009 | 42.69 | 42.69 | 42.39 | 42.39 | 10,780 | +1.56(+3.83%) |
Mar 31, 2009 | 40.77 | 40.83 | 40.83 | 40.83 | 3,700 | +0.26(+0.64%) |
Mar 30, 2009 | 40.65 | 40.65 | 40.56 | 40.57 | 325 | +0.06(+0.15%) |
Mar 26, 2009 | 40.79 | 40.81 | 40.50 | 40.51 | 4,225 | -0.11(-0.27%) |
Mar 25, 2009 | 40.39 | 40.84 | 40.39 | 40.62 | 5,192 | -0.46(-1.12%) |
Mar 24, 2009 | 40.97 | 41.09 | 40.91 | 41.08 | 4,429 | +0.17(+0.42%) |
Mar 23, 2009 | 40.48 | 40.91 | 40.36 | 40.91 | 3,500 | +0.38(+0.94%) |
Mar 19, 2009 | 40.00 | 40.72 | 39.62 | 40.53 | 7,474 | +1.43(+3.66%) |
Mar 18, 2009 | 38.53 | 39.16 | 38.50 | 39.10 | 4,060 | +1.68(+4.49%) |
Mar 17, 2009 | 37.64 | 37.67 | 37.42 | 37.42 | 11,426 | -0.36(-0.95%) |
Mar 16, 2009 | 38.06 | 38.11 | 37.67 | 37.78 | 3,484 | +0.63(+1.69%) |
Mar 13, 2009 | 37.61 | 37.61 | 37.02 | 37.15 | 0 | -0.46(-1.23%) |
Mar 12, 2009 | 37.74 | 37.74 | 37.61 | 37.61 | 470 | +0.84(+2.29%) |
Mar 11, 2009 | 36.00 | 36.80 | 36.00 | 36.77 | 5,921 | +1.59(+4.52%) |
Mar 10, 2009 | 35.49 | 35.49 | 35.15 | 35.18 | 966 | -0.28(-0.79%) |
Mar 09, 2009 | 35.35 | 35.80 | 35.35 | 35.46 | 3,103 | +0.08(+0.22%) |
Mar 06, 2009 | 35.38 | 35.38 | 35.38 | 35.38 | 0 | -0.15(-0.42%) |
Mar 05, 2009 | 36.00 | 36.06 | 35.53 | 35.53 | 2,194 | -1.07(-2.92%) |
Mar 04, 2009 | 35.98 | 36.70 | 35.98 | 36.60 | 6,600 | +1.67(+4.78%) |
Mar 02, 2009 | 35.71 | 35.71 | 34.72 | 34.93 | 2,079 | -2.40(-6.43%) |
Feb 27, 2009 | 37.26 | 37.92 | 37.26 | 37.33 | 0 | +0.02(+0.05%) |
Feb 26, 2009 | 37.95 | 37.95 | 37.31 | 37.31 | 2,029 | -0.08(-0.21%) |
Feb 25, 2009 | 37.39 | 37.39 | 37.39 | 37.39 | 7,500 | +0.25(+0.67%) |
Feb 24, 2009 | 37.69 | 37.69 | 37.12 | 37.14 | 4,530 | +0.29(+0.80%) |
Feb 23, 2009 | 37.63 | 37.63 | 36.70 | 36.85 | 6,226 | -1.54(-4.02%) |
Feb 20, 2009 | 38.61 | 38.76 | 38.31 | 38.39 | 26,583 | -1.62(-4.05%) |
Feb 19, 2009 | 40.01 | 40.01 | 40.01 | 40.01 | 0 | +0.00(+0.00%) |
Feb 18, 2009 | 40.90 | 40.90 | 40.01 | 40.01 | 10,834 | -1.03(-2.51%) |
Feb 17, 2009 | 40.92 | 41.48 | 40.92 | 41.04 | 3,803 | -1.02(-2.43%) |
Feb 13, 2009 | 41.58 | 42.20 | 41.58 | 42.06 | 6,418 | +0.28(+0.67%) |
Feb 12, 2009 | 41.50 | 41.78 | 41.17 | 41.78 | 4,476 | -0.90(-2.11%) |
Feb 11, 2009 | 42.39 | 42.68 | 42.00 | 42.68 | 700 | +0.06(+0.14%) |
Feb 10, 2009 | 44.03 | 44.29 | 42.42 | 42.62 | 19,413 | -1.08(-2.47%) |
Feb 09, 2009 | 45.30 | 45.76 | 43.67 | 43.70 | 16,537 | -0.84(-1.89%) |
Feb 06, 2009 | 43.81 | 44.59 | 43.81 | 44.54 | 5,642 | +0.73(+1.67%) |
Feb 05, 2009 | 42.85 | 43.81 | 42.85 | 43.81 | 20,852 | +1.46(+3.45%) |
Feb 04, 2009 | 42.75 | 42.82 | 42.35 | 42.35 | 889 | -0.62(-1.44%) |
Feb 03, 2009 | 42.98 | 43.26 | 42.91 | 42.97 | 26,219 | +0.49(+1.15%) |
Feb 02, 2009 | 42.47 | 42.65 | 42.42 | 42.48 | 20,287 | -0.89(-2.06%) |
Jan 30, 2009 | 43.27 | 43.69 | 43.01 | 43.37 | 0 | -0.48(-1.09%) |
Jan 29, 2009 | 43.96 | 44.25 | 43.85 | 43.85 | 27,406 | -0.14(-0.32%) |
Jan 28, 2009 | 43.57 | 44.16 | 43.37 | 43.99 | 6,844 | +0.26(+0.59%) |
Jan 27, 2009 | 42.66 | 43.73 | 42.66 | 43.73 | 10,200 | +2.14(+5.15%) |
Jan 26, 2009 | 42.30 | 42.32 | 41.59 | 41.59 | 5,272 | -0.42(-1.00%) |
Jan 23, 2009 | 41.24 | 42.01 | 41.00 | 42.01 | 7,385 | +1.40(+3.44%) |
Jan 22, 2009 | 40.79 | 40.86 | 40.48 | 40.61 | 11,762 | -0.51(-1.23%) |
Jan 21, 2009 | 38.66 | 41.12 | 38.66 | 41.12 | 15,444 | +2.40(+6.20%) |
Jan 20, 2009 | 37.38 | 38.72 | 37.38 | 38.72 | 7,500 | -0.16(-0.41%) |
Jan 16, 2009 | 38.80 | 38.88 | 38.80 | 38.88 | 268 | +1.73(+4.66%) |
Jan 15, 2009 | 37.15 | 37.15 | 37.15 | 37.15 | 0 | +0.00(+0.00%) |
Jan 14, 2009 | 38.89 | 38.89 | 37.15 | 37.15 | 2,665 | -2.08(-5.30%) |
Jan 13, 2009 | 39.23 | 39.23 | 39.23 | 39.23 | 168 | -0.36(-0.90%) |
Jan 12, 2009 | 39.28 | 39.59 | 39.28 | 39.59 | 1,160 | -0.85(-2.11%) |
Jan 09, 2009 | 40.49 | 40.50 | 40.44 | 40.44 | 3,312 | -1.07(-2.58%) |
Jan 08, 2009 | 40.65 | 41.63 | 40.65 | 41.51 | 1,854 | +0.80(+1.97%) |
Jan 07, 2009 | 41.34 | 41.34 | 40.71 | 40.71 | 741 | -0.18(-0.44%) |
Jan 06, 2009 | 40.07 | 40.89 | 39.78 | 40.89 | 3,310 | +0.72(+1.79%) |
Jan 05, 2009 | 40.02 | 40.32 | 40.02 | 40.17 | 2,169 | +1.37(+3.53%) |
Jan 02, 2009 | 40.18 | 40.18 | 38.73 | 38.80 | 0 | -2.75(-6.62%) |
Jan 01, 2009 | 40.84 | 41.55 | 40.84 | 41.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 40.84 | 41.55 | 40.84 | 41.55 | 406 | +1.56(+3.90%) |
Dec 30, 2008 | 38.36 | 39.99 | 38.36 | 39.99 | 2,181 | -0.03(-0.07%) |
Dec 29, 2008 | 40.88 | 40.88 | 39.47 | 40.02 | 700 | -1.28(-3.10%) |
Dec 26, 2008 | 41.30 | 41.30 | 41.30 | 41.30 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 41.30 | 41.30 | 41.30 | 41.30 | 240 | -0.25(-0.60%) |
Dec 23, 2008 | 41.60 | 41.60 | 41.54 | 41.55 | 500 | +1.02(+2.52%) |
Dec 22, 2008 | 40.42 | 40.53 | 40.42 | 40.53 | 350 | -1.52(-3.61%) |
Dec 19, 2008 | 42.05 | 42.05 | 42.05 | 42.05 | 100 | -0.87(-2.03%) |
Dec 18, 2008 | 40.34 | 42.96 | 40.29 | 42.92 | 11,444 | +1.88(+4.58%) |
Dec 17, 2008 | 41.33 | 41.56 | 41.04 | 41.04 | 5,064 | -0.01(-0.02%) |
Dec 16, 2008 | 40.18 | 41.10 | 40.04 | 41.05 | 3,300 | +1.10(+2.75%) |
Dec 15, 2008 | 38.53 | 40.86 | 38.52 | 39.95 | 7,300 | +2.23(+5.91%) |
Dec 12, 2008 | 37.48 | 37.72 | 37.45 | 37.72 | 800 | -0.10(-0.26%) |
Dec 11, 2008 | 37.69 | 37.82 | 37.69 | 37.82 | 800 | +0.48(+1.29%) |
Dec 10, 2008 | 36.29 | 37.53 | 36.19 | 37.34 | 3,006 | +1.80(+5.06%) |
Dec 09, 2008 | 35.39 | 35.88 | 35.39 | 35.54 | 580 | +0.40(+1.14%) |
Dec 08, 2008 | 35.14 | 35.14 | 35.14 | 35.14 | 400 | +1.36(+4.03%) |
Dec 05, 2008 | 34.25 | 34.25 | 33.67 | 33.78 | 1,350 | -1.45(-4.12%) |
Dec 04, 2008 | 34.86 | 35.38 | 34.86 | 35.23 | 1,520 | +1.06(+3.10%) |
Dec 03, 2008 | 34.17 | 34.52 | 34.17 | 34.17 | 2,550 | -0.01(-0.03%) |
Dec 02, 2008 | 34.17 | 34.18 | 34.14 | 34.18 | 2,600 | +1.01(+3.04%) |
Dec 01, 2008 | 34.82 | 34.82 | 33.17 | 33.17 | 2,223 | -2.54(-7.11%) |
Nov 28, 2008 | 35.71 | 35.71 | 35.71 | 35.71 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 34.02 | 35.71 | 34.02 | 35.71 | 5,563 | +1.85(+5.46%) |
Nov 25, 2008 | 33.56 | 33.94 | 33.51 | 33.86 | 8,000 | +1.06(+3.23%) |
Nov 24, 2008 | 32.75 | 32.80 | 32.75 | 32.80 | 350 | +0.62(+1.93%) |
Nov 21, 2008 | 32.05 | 32.18 | 32.05 | 32.18 | 400 | +0.49(+1.55%) |
Nov 20, 2008 | 31.27 | 31.69 | 31.27 | 31.69 | 232 | -0.71(-2.19%) |
Nov 19, 2008 | 32.76 | 32.76 | 32.40 | 32.40 | 3,900 | +1.05(+3.35%) |
Nov 18, 2008 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | +0.00(+0.00%) |
Nov 17, 2008 | 31.35 | 31.35 | 31.35 | 31.35 | 500 | +0.31(+1.00%) |
Nov 14, 2008 | 30.71 | 31.06 | 30.71 | 31.04 | 6,200 | +0.25(+0.81%) |
Nov 13, 2008 | 30.86 | 30.86 | 30.79 | 30.79 | 200 | +0.33(+1.08%) |
Nov 12, 2008 | 30.61 | 30.61 | 30.21 | 30.46 | 7,231 | -0.54(-1.74%) |
Nov 11, 2008 | 30.54 | 31.00 | 30.54 | 31.00 | 1,100 | +0.26(+0.85%) |
Nov 07, 2008 | 30.59 | 30.74 | 30.74 | 30.74 | 3,300 | -0.26(-0.84%) |
Nov 06, 2008 | 31.14 | 31.14 | 31.00 | 31.00 | 600 | -0.23(-0.74%) |
Nov 05, 2008 | 32.31 | 32.34 | 31.14 | 31.23 | 10,323 | -0.67(-2.10%) |
Nov 04, 2008 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | +0.00(+0.00%) |
Nov 03, 2008 | 31.90 | 31.90 | 31.90 | 31.90 | 200 | -0.55(-1.69%) |
Oct 31, 2008 | 32.65 | 32.65 | 32.45 | 32.45 | 2,000 | -0.54(-1.64%) |
Oct 30, 2008 | 33.10 | 33.25 | 32.99 | 32.99 | 1,700 | -0.96(-2.83%) |
Oct 29, 2008 | 33.87 | 33.95 | 33.87 | 33.95 | 2,200 | +2.64(+8.43%) |
Oct 28, 2008 | 31.34 | 31.34 | 31.31 | 31.31 | 1,800 | -0.19(-0.60%) |
Oct 27, 2008 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Oct 24, 2008 | 31.07 | 31.50 | 31.07 | 31.50 | 8,700 | +0.15(+0.48%) |
Oct 23, 2008 | 31.40 | 31.44 | 31.35 | 31.35 | 2,300 | -0.29(-0.92%) |
Oct 22, 2008 | 31.57 | 31.64 | 31.57 | 31.64 | 332 | -1.20(-3.65%) |
Oct 21, 2008 | 32.84 | 32.84 | 32.84 | 32.84 | 0 | +0.00(+0.00%) |
Oct 20, 2008 | 33.41 | 33.41 | 32.84 | 32.84 | 3,000 | -0.89(-2.64%) |
Oct 17, 2008 | 33.71 | 33.73 | 33.58 | 33.73 | 1,900 | +0.30(+0.89%) |
Oct 16, 2008 | 33.43 | 33.43 | 33.43 | 33.43 | 155 | -2.46(-6.85%) |
Oct 14, 2008 | 35.89 | 35.89 | 35.89 | 35.89 | 0 | +0.00(+0.00%) |
Oct 13, 2008 | 36.10 | 36.10 | 35.75 | 35.89 | 1,500 | -1.15(-3.10%) |
Oct 10, 2008 | 37.04 | 37.04 | 37.04 | 37.04 | 0 | +0.00(+0.00%) |
Oct 09, 2008 | 36.85 | 37.04 | 36.85 | 37.04 | 1,300 | -0.48(-1.28%) |
Oct 08, 2008 | 37.50 | 37.52 | 37.50 | 37.52 | 1,000 | -0.39(-1.03%) |
Oct 07, 2008 | 37.91 | 37.91 | 37.91 | 37.91 | 0 | +0.00(+0.00%) |
Oct 06, 2008 | 37.90 | 38.31 | 37.90 | 37.91 | 1,600 | -1.31(-3.33%) |
Oct 03, 2008 | 39.27 | 39.27 | 38.91 | 39.22 | 6,094 | +0.65(+1.67%) |
Oct 02, 2008 | 38.49 | 38.57 | 38.49 | 38.57 | 1,150 | -1.74(-4.32%) |