Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 41.99 | 42.30 | 40.70 | 42.09 | 68,407 | +0.28(+0.67%) |
Nov 27, 2009 | 40.89 | 42.34 | 40.67 | 41.81 | 69,090 | +0.15(+0.36%) |
Nov 25, 2009 | 41.14 | 42.20 | 41.14 | 41.66 | 56,159 | +0.42(+1.02%) |
Nov 24, 2009 | 41.35 | 41.35 | 40.98 | 41.24 | 73,117 | +0.00(+0.00%) |
Nov 23, 2009 | 41.24 | 41.86 | 41.08 | 41.24 | 43,162 | +0.24(+0.59%) |
Nov 20, 2009 | 40.93 | 41.28 | 40.69 | 41.00 | 29,742 | +0.00(+0.00%) |
Nov 19, 2009 | 41.78 | 41.91 | 40.80 | 41.00 | 85,757 | -0.88(-2.10%) |
Nov 18, 2009 | 41.65 | 41.93 | 41.43 | 41.88 | 49,681 | +0.24(+0.58%) |
Nov 17, 2009 | 41.66 | 41.91 | 41.25 | 41.64 | 65,497 | -0.02(-0.05%) |
Nov 16, 2009 | 41.25 | 41.93 | 41.25 | 41.66 | 138,945 | +0.55(+1.34%) |
Nov 13, 2009 | 40.86 | 41.25 | 40.41 | 41.11 | 58,577 | +0.30(+0.74%) |
Nov 12, 2009 | 41.04 | 41.21 | 40.04 | 40.81 | 132,345 | -0.10(-0.24%) |
Nov 11, 2009 | 41.28 | 41.50 | 40.71 | 40.91 | 95,750 | +0.06(+0.15%) |
Nov 10, 2009 | 40.47 | 41.27 | 40.47 | 40.85 | 163,558 | +0.42(+1.04%) |
Nov 09, 2009 | 40.71 | 41.50 | 40.25 | 40.43 | 118,522 | +0.24(+0.60%) |
Nov 06, 2009 | 39.52 | 42.25 | 39.51 | 40.19 | 393,383 | +2.75(+7.35%) |
Nov 05, 2009 | 37.01 | 37.48 | 36.32 | 37.44 | 96,602 | +0.48(+1.30%) |
Nov 04, 2009 | 38.35 | 38.46 | 36.89 | 36.96 | 57,257 | -1.14(-2.99%) |
Nov 03, 2009 | 38.13 | 38.38 | 37.60 | 38.10 | 50,917 | -0.35(-0.91%) |
Nov 02, 2009 | 38.28 | 38.53 | 37.74 | 38.45 | 60,236 | +0.45(+1.18%) |
Oct 30, 2009 | 38.60 | 39.30 | 37.87 | 38.00 | 59,369 | -0.95(-2.44%) |
Oct 29, 2009 | 38.53 | 39.23 | 38.47 | 38.95 | 43,767 | +0.63(+1.64%) |
Oct 28, 2009 | 39.87 | 39.93 | 38.30 | 38.32 | 103,770 | -1.42(-3.57%) |
Oct 27, 2009 | 39.26 | 40.00 | 38.85 | 39.74 | 57,048 | +0.39(+0.99%) |
Oct 26, 2009 | 39.37 | 39.69 | 37.85 | 39.35 | 73,535 | -0.11(-0.28%) |
Oct 23, 2009 | 39.27 | 39.52 | 39.03 | 39.46 | 108,095 | -0.29(-0.73%) |
Oct 22, 2009 | 39.00 | 40.02 | 38.89 | 39.75 | 228,655 | +0.59(+1.51%) |
Oct 21, 2009 | 38.36 | 39.26 | 38.36 | 39.16 | 108,291 | +0.85(+2.22%) |
Oct 20, 2009 | 38.12 | 38.37 | 38.11 | 38.31 | 34,483 | -0.48(-1.24%) |
Oct 19, 2009 | 37.75 | 39.00 | 37.57 | 38.79 | 41,257 | +1.08(+2.86%) |
Oct 16, 2009 | 38.23 | 38.45 | 37.60 | 37.71 | 45,425 | -0.82(-2.13%) |
Oct 15, 2009 | 38.32 | 39.02 | 38.32 | 38.53 | 32,796 | -0.07(-0.18%) |
Oct 14, 2009 | 38.28 | 38.63 | 37.88 | 38.60 | 33,229 | +0.53(+1.39%) |
Oct 13, 2009 | 38.27 | 38.60 | 37.94 | 38.07 | 18,794 | -0.35(-0.91%) |
Oct 12, 2009 | 38.99 | 39.02 | 37.98 | 38.42 | 42,690 | +0.37(+0.97%) |
Oct 09, 2009 | 37.74 | 38.25 | 37.57 | 38.05 | 34,503 | +0.18(+0.48%) |
Oct 08, 2009 | 37.73 | 38.00 | 37.13 | 37.87 | 29,173 | +0.44(+1.18%) |
Oct 07, 2009 | 37.51 | 37.75 | 37.09 | 37.43 | 46,337 | -0.03(-0.08%) |
Oct 06, 2009 | 37.31 | 37.78 | 36.56 | 37.46 | 33,036 | +0.42(+1.13%) |
Oct 05, 2009 | 37.48 | 37.48 | 36.20 | 37.04 | 47,862 | -0.21(-0.56%) |
Oct 02, 2009 | 36.72 | 37.52 | 36.55 | 37.25 | 39,262 | +0.20(+0.54%) |
Oct 01, 2009 | 36.76 | 37.59 | 36.58 | 37.05 | 101,517 | -0.03(-0.08%) |
Sep 30, 2009 | 37.90 | 38.09 | 36.81 | 37.08 | 41,481 | -0.76(-2.01%) |
Sep 29, 2009 | 37.79 | 38.00 | 37.66 | 37.84 | 20,977 | +0.03(+0.08%) |
Sep 28, 2009 | 37.64 | 38.00 | 37.20 | 37.81 | 31,995 | +0.42(+1.12%) |
Sep 25, 2009 | 37.32 | 37.77 | 37.15 | 37.39 | 33,800 | +0.04(+0.11%) |
Sep 24, 2009 | 37.77 | 37.78 | 36.76 | 37.35 | 43,945 | -0.12(-0.32%) |
Sep 23, 2009 | 37.69 | 37.98 | 37.33 | 37.47 | 159,694 | -0.29(-0.77%) |
Sep 22, 2009 | 38.17 | 38.33 | 37.58 | 37.76 | 60,014 | -0.13(-0.34%) |
Sep 21, 2009 | 38.16 | 38.54 | 37.04 | 37.89 | 70,982 | -0.62(-1.61%) |
Sep 18, 2009 | 39.03 | 39.17 | 38.32 | 38.51 | 134,902 | -0.52(-1.33%) |
Sep 17, 2009 | 39.45 | 39.45 | 38.84 | 39.03 | 62,423 | +0.02(+0.05%) |
Sep 16, 2009 | 39.51 | 39.51 | 38.77 | 39.01 | 47,845 | -0.15(-0.38%) |
Sep 15, 2009 | 38.84 | 39.35 | 38.45 | 39.16 | 68,343 | +0.38(+0.98%) |
Sep 14, 2009 | 38.49 | 39.14 | 38.33 | 38.78 | 51,878 | +0.04(+0.10%) |
Sep 11, 2009 | 39.15 | 39.25 | 38.50 | 38.74 | 48,970 | -0.12(-0.31%) |
Sep 10, 2009 | 38.67 | 39.23 | 38.17 | 38.86 | 74,284 | +0.01(+0.03%) |
Sep 09, 2009 | 39.12 | 39.49 | 38.62 | 38.85 | 79,794 | -0.26(-0.66%) |
Sep 08, 2009 | 39.15 | 39.42 | 38.64 | 39.11 | 79,711 | +0.36(+0.93%) |
Sep 04, 2009 | 38.89 | 39.57 | 37.88 | 38.75 | 77,317 | -0.09(-0.23%) |
Sep 03, 2009 | 39.00 | 39.39 | 37.87 | 38.84 | 94,040 | -0.16(-0.41%) |
Sep 02, 2009 | 39.41 | 39.84 | 38.82 | 39.00 | 96,487 | -0.50(-1.27%) |
Sep 01, 2009 | 39.77 | 40.68 | 39.30 | 39.50 | 89,380 | -0.25(-0.63%) |
Aug 31, 2009 | 39.45 | 39.99 | 39.18 | 39.75 | 65,776 | -0.12(-0.30%) |
Aug 28, 2009 | 40.31 | 40.31 | 39.08 | 39.87 | 59,329 | -0.26(-0.65%) |
Aug 27, 2009 | 41.01 | 41.01 | 39.62 | 40.13 | 63,250 | -0.73(-1.79%) |
Aug 26, 2009 | 39.89 | 41.07 | 39.67 | 40.86 | 67,642 | +0.49(+1.21%) |
Aug 25, 2009 | 41.88 | 41.95 | 40.21 | 40.37 | 76,053 | -1.23(-2.96%) |
Aug 24, 2009 | 41.90 | 41.90 | 40.97 | 41.60 | 70,926 | -0.35(-0.83%) |
Aug 21, 2009 | 40.91 | 42.21 | 40.91 | 41.95 | 79,804 | +0.59(+1.43%) |
Aug 20, 2009 | 40.42 | 41.50 | 40.05 | 41.36 | 62,470 | +0.75(+1.85%) |
Aug 19, 2009 | 39.85 | 40.74 | 39.34 | 40.61 | 69,125 | +0.52(+1.30%) |
Aug 18, 2009 | 39.22 | 40.45 | 39.15 | 40.09 | 155,738 | +0.77(+1.96%) |
Aug 17, 2009 | 39.20 | 39.50 | 37.98 | 39.32 | 77,891 | -0.48(-1.21%) |
Aug 14, 2009 | 39.75 | 39.80 | 38.86 | 39.80 | 57,585 | -0.05(-0.13%) |
Aug 13, 2009 | 38.25 | 39.89 | 38.00 | 39.85 | 71,334 | +1.56(+4.07%) |
Aug 12, 2009 | 37.99 | 39.15 | 37.63 | 38.29 | 389,303 | +0.21(+0.55%) |
Aug 11, 2009 | 38.19 | 38.80 | 37.06 | 38.08 | 134,995 | -0.07(-0.18%) |
Aug 10, 2009 | 36.88 | 38.89 | 36.69 | 38.15 | 156,482 | +1.48(+4.04%) |
Aug 07, 2009 | 36.03 | 36.82 | 35.83 | 36.67 | 102,249 | +0.98(+2.75%) |
Aug 06, 2009 | 36.34 | 37.09 | 35.40 | 35.69 | 192,833 | -0.64(-1.76%) |
Aug 05, 2009 | 33.65 | 36.85 | 33.65 | 36.33 | 352,854 | +3.96(+12.23%) |
Aug 04, 2009 | 32.53 | 32.55 | 32.03 | 32.37 | 80,515 | -0.13(-0.40%) |
Aug 03, 2009 | 31.12 | 32.85 | 30.59 | 32.50 | 87,636 | +1.31(+4.20%) |
Jul 31, 2009 | 30.74 | 31.61 | 30.74 | 31.19 | 61,738 | +0.50(+1.63%) |
Jul 30, 2009 | 30.36 | 31.47 | 30.30 | 30.69 | 68,296 | +0.75(+2.51%) |
Jul 29, 2009 | 30.47 | 30.87 | 29.70 | 29.94 | 34,877 | -0.48(-1.58%) |
Jul 28, 2009 | 29.76 | 30.67 | 29.76 | 30.42 | 32,498 | +0.42(+1.40%) |
Jul 27, 2009 | 29.95 | 30.06 | 29.34 | 30.00 | 32,064 | +0.13(+0.44%) |
Jul 24, 2009 | 29.78 | 30.34 | 29.36 | 29.87 | 488 | -0.22(-0.73%) |
Jul 23, 2009 | 29.53 | 30.35 | 29.51 | 30.09 | 81,609 | +0.73(+2.49%) |
Jul 22, 2009 | 29.11 | 29.71 | 29.01 | 29.36 | 36,636 | +0.07(+0.24%) |
Jul 21, 2009 | 29.34 | 29.72 | 28.80 | 29.29 | 29,582 | +0.01(+0.03%) |
Jul 20, 2009 | 29.70 | 29.70 | 28.79 | 29.28 | 68,200 | -0.16(-0.54%) |
Jul 17, 2009 | 30.21 | 31.00 | 29.31 | 29.44 | 127,300 | -0.87(-2.87%) |
Jul 16, 2009 | 30.24 | 30.66 | 29.11 | 30.31 | 138,200 | -0.17(-0.56%) |
Jul 15, 2009 | 29.30 | 30.50 | 28.49 | 30.48 | 235,400 | +1.38(+4.74%) |
Jul 14, 2009 | 29.06 | 29.50 | 28.28 | 29.10 | 55,200 | +0.09(+0.31%) |
Jul 13, 2009 | 29.09 | 29.14 | 27.88 | 29.01 | 109,400 | -0.13(-0.45%) |
Jul 10, 2009 | 28.77 | 29.50 | 28.72 | 29.14 | 73,919 | +0.11(+0.38%) |
Jul 09, 2009 | 29.81 | 29.81 | 28.70 | 29.03 | 75,569 | -0.55(-1.86%) |
Jul 08, 2009 | 29.73 | 30.19 | 29.02 | 29.58 | 53,174 | +0.03(+0.10%) |
Jul 07, 2009 | 29.93 | 30.24 | 29.52 | 29.55 | 106,732 | -0.46(-1.53%) |
Jul 06, 2009 | 29.59 | 30.15 | 29.39 | 30.01 | 89,707 | +0.24(+0.81%) |
Jul 02, 2009 | 29.87 | 30.07 | 28.97 | 29.77 | 56,620 | -0.27(-0.90%) |
Jul 01, 2009 | 29.79 | 30.74 | 29.62 | 30.04 | 84,267 | +0.45(+1.52%) |
Jun 30, 2009 | 30.04 | 30.36 | 29.44 | 29.59 | 46,863 | -0.53(-1.76%) |
Jun 29, 2009 | 30.02 | 30.23 | 28.96 | 30.12 | 59,133 | +0.15(+0.50%) |
Jun 26, 2009 | 29.42 | 30.13 | 28.89 | 29.97 | 125,873 | +0.33(+1.11%) |
Jun 25, 2009 | 28.73 | 29.78 | 28.73 | 29.64 | 69,433 | +0.86(+2.99%) |
Jun 24, 2009 | 29.56 | 29.57 | 28.65 | 28.78 | 45,437 | -0.50(-1.71%) |
Jun 23, 2009 | 28.73 | 29.63 | 28.20 | 29.28 | 103,838 | +0.79(+2.77%) |
Jun 22, 2009 | 28.97 | 29.63 | 28.45 | 28.49 | 91,170 | -0.78(-2.66%) |
Jun 19, 2009 | 28.89 | 29.98 | 28.89 | 29.27 | 108,829 | +0.77(+2.70%) |
Jun 18, 2009 | 28.07 | 28.83 | 27.90 | 28.50 | 52,124 | +0.26(+0.92%) |
Jun 17, 2009 | 28.13 | 28.57 | 27.95 | 28.24 | 39,631 | +0.04(+0.14%) |
Jun 16, 2009 | 28.33 | 28.71 | 28.12 | 28.20 | 48,983 | -0.13(-0.46%) |
Jun 15, 2009 | 28.56 | 28.56 | 27.99 | 28.33 | 70,887 | -0.44(-1.53%) |
Jun 12, 2009 | 28.98 | 29.33 | 28.04 | 28.77 | 52,319 | -0.19(-0.66%) |
Jun 11, 2009 | 29.41 | 29.69 | 28.71 | 28.96 | 59,523 | -0.24(-0.82%) |
Jun 10, 2009 | 29.76 | 30.00 | 28.77 | 29.20 | 81,037 | -0.52(-1.75%) |
Jun 09, 2009 | 30.34 | 30.42 | 29.43 | 29.72 | 42,975 | -0.41(-1.36%) |
Jun 08, 2009 | 30.16 | 30.60 | 29.92 | 30.13 | 42,209 | -0.39(-1.28%) |
Jun 05, 2009 | 30.33 | 30.69 | 30.22 | 30.52 | 51,214 | +0.30(+0.99%) |
Jun 04, 2009 | 29.89 | 30.35 | 29.80 | 30.22 | 97,026 | +0.55(+1.85%) |
Jun 03, 2009 | 29.38 | 29.76 | 29.15 | 29.67 | 62,046 | +0.25(+0.85%) |
Jun 02, 2009 | 29.59 | 29.90 | 28.76 | 29.42 | 88,102 | -0.48(-1.61%) |
Jun 01, 2009 | 29.07 | 30.02 | 29.00 | 29.90 | 67,316 | +1.38(+4.84%) |
May 29, 2009 | 28.10 | 28.64 | 27.80 | 28.52 | 80,764 | +0.57(+2.04%) |
May 28, 2009 | 28.53 | 28.60 | 27.43 | 27.95 | 64,996 | -0.55(-1.93%) |
May 27, 2009 | 29.08 | 29.28 | 28.31 | 28.50 | 50,675 | -0.49(-1.69%) |
May 26, 2009 | 28.06 | 29.23 | 27.76 | 28.99 | 48,514 | +0.87(+3.09%) |
May 22, 2009 | 28.55 | 28.70 | 27.94 | 28.12 | 34,924 | -0.38(-1.33%) |
May 21, 2009 | 28.05 | 28.57 | 28.02 | 28.50 | 56,802 | +0.10(+0.35%) |
May 20, 2009 | 28.54 | 29.14 | 28.21 | 28.40 | 58,660 | -0.06(-0.21%) |
May 19, 2009 | 28.78 | 29.17 | 28.09 | 28.46 | 40,399 | -0.50(-1.73%) |
May 18, 2009 | 28.85 | 29.08 | 28.59 | 28.96 | 40,299 | +0.30(+1.05%) |
May 15, 2009 | 28.53 | 29.85 | 28.36 | 28.66 | 88,999 | -0.14(-0.49%) |
May 14, 2009 | 27.35 | 28.91 | 27.35 | 28.80 | 92,743 | +1.46(+5.34%) |
May 13, 2009 | 28.10 | 28.44 | 27.30 | 27.34 | 66,573 | -1.01(-3.56%) |
May 12, 2009 | 28.24 | 28.68 | 27.97 | 28.35 | 54,121 | +0.25(+0.89%) |
May 11, 2009 | 28.68 | 28.90 | 28.05 | 28.10 | 66,185 | -1.11(-3.80%) |
May 08, 2009 | 28.96 | 29.69 | 28.58 | 29.21 | 119,354 | +0.66(+2.31%) |
May 07, 2009 | 29.09 | 31.36 | 28.34 | 28.55 | 271,938 | +0.54(+1.93%) |
May 06, 2009 | 28.56 | 29.00 | 27.87 | 28.01 | 129,532 | -0.17(-0.60%) |
May 05, 2009 | 27.73 | 28.56 | 27.42 | 28.18 | 104,357 | +0.25(+0.90%) |
May 04, 2009 | 27.78 | 27.93 | 27.58 | 27.93 | 66,987 | +0.57(+2.08%) |
May 01, 2009 | 26.63 | 27.53 | 26.13 | 27.36 | 77,498 | +0.76(+2.86%) |
Apr 30, 2009 | 26.92 | 28.35 | 26.58 | 26.60 | 149,780 | +0.03(+0.11%) |
Apr 29, 2009 | 25.02 | 26.94 | 25.02 | 26.57 | 134,316 | +1.78(+7.18%) |
Apr 28, 2009 | 24.09 | 25.31 | 24.01 | 24.79 | 137,124 | +0.59(+2.44%) |
Apr 27, 2009 | 24.39 | 24.89 | 23.95 | 24.20 | 51,945 | -0.60(-2.42%) |
Apr 24, 2009 | 24.44 | 25.11 | 24.29 | 24.80 | 122,558 | +0.61(+2.52%) |
Apr 23, 2009 | 24.26 | 24.40 | 23.89 | 24.19 | 72,189 | -0.13(-0.53%) |
Apr 22, 2009 | 23.66 | 24.65 | 23.25 | 24.32 | 102,859 | +0.44(+1.84%) |
Apr 21, 2009 | 24.07 | 24.20 | 22.89 | 23.88 | 133,698 | -0.13(-0.54%) |
Apr 20, 2009 | 24.30 | 24.30 | 23.64 | 24.01 | 118,988 | -0.39(-1.60%) |
Apr 17, 2009 | 24.49 | 24.59 | 23.66 | 24.40 | 94,487 | -0.01(-0.04%) |
Apr 16, 2009 | 23.91 | 24.67 | 23.25 | 24.41 | 75,190 | +0.47(+1.96%) |
Apr 15, 2009 | 23.83 | 24.00 | 23.32 | 23.94 | 53,711 | +0.02(+0.08%) |
Apr 14, 2009 | 23.07 | 24.20 | 22.92 | 23.92 | 111,534 | +0.63(+2.71%) |
Apr 13, 2009 | 23.40 | 24.00 | 23.15 | 23.29 | 82,548 | -0.71(-2.96%) |
Apr 09, 2009 | 23.45 | 24.05 | 23.19 | 24.00 | 85,415 | +0.86(+3.72%) |
Apr 08, 2009 | 22.77 | 23.16 | 22.64 | 23.14 | 98,150 | +0.38(+1.67%) |
Apr 07, 2009 | 22.62 | 23.15 | 22.39 | 22.76 | 88,493 | -0.28(-1.22%) |
Apr 06, 2009 | 22.48 | 23.10 | 22.11 | 23.04 | 129,881 | +0.51(+2.26%) |
Apr 03, 2009 | 21.72 | 22.71 | 21.57 | 22.53 | 129,585 | +0.74(+3.40%) |
Apr 02, 2009 | 20.99 | 22.21 | 20.62 | 21.79 | 108,537 | +1.05(+5.06%) |
Apr 01, 2009 | 20.64 | 20.93 | 20.31 | 20.74 | 75,965 | -0.12(-0.58%) |
Mar 31, 2009 | 21.02 | 21.49 | 20.68 | 20.86 | 119,629 | -0.18(-0.86%) |
Mar 30, 2009 | 21.83 | 22.28 | 21.01 | 21.04 | 135,980 | -0.79(-3.62%) |
Mar 26, 2009 | 21.35 | 21.95 | 21.03 | 21.83 | 122,078 | +0.72(+3.41%) |
Mar 25, 2009 | 19.78 | 21.23 | 19.41 | 21.11 | 241,151 | +1.41(+7.16%) |
Mar 24, 2009 | 19.76 | 20.40 | 19.44 | 19.70 | 105,062 | -0.21(-1.05%) |
Mar 23, 2009 | 18.95 | 19.91 | 18.89 | 19.91 | 151,954 | +0.89(+4.68%) |
Mar 20, 2009 | 19.11 | 19.43 | 18.51 | 19.02 | 114,769 | -0.11(-0.58%) |
Mar 19, 2009 | 19.85 | 19.85 | 18.73 | 19.13 | 65,221 | -0.58(-2.94%) |
Mar 18, 2009 | 19.41 | 19.94 | 19.11 | 19.71 | 88,025 | +0.23(+1.18%) |
Mar 17, 2009 | 19.30 | 19.48 | 19.00 | 19.48 | 101,914 | +0.27(+1.41%) |
Mar 16, 2009 | 19.42 | 19.44 | 19.15 | 19.21 | 107,125 | +0.19(+1.00%) |
Mar 13, 2009 | 18.44 | 19.92 | 18.44 | 19.02 | 0 | +0.51(+2.76%) |
Mar 12, 2009 | 18.35 | 18.75 | 17.50 | 18.51 | 227,560 | +0.18(+0.98%) |
Mar 11, 2009 | 21.00 | 21.71 | 18.07 | 18.33 | 583,817 | -3.82(-17.25%) |
Mar 10, 2009 | 22.13 | 22.59 | 21.00 | 22.15 | 160,548 | +0.35(+1.61%) |
Mar 09, 2009 | 21.75 | 22.42 | 21.39 | 21.80 | 108,341 | +0.03(+0.14%) |
Mar 06, 2009 | 22.38 | 22.88 | 21.30 | 21.77 | 0 | -0.69(-3.07%) |
Mar 05, 2009 | 22.20 | 23.13 | 22.00 | 22.46 | 56,400 | -0.21(-0.93%) |
Mar 04, 2009 | 22.83 | 23.28 | 22.39 | 22.67 | 82,627 | +0.02(+0.09%) |
Mar 02, 2009 | 23.50 | 23.70 | 22.20 | 22.65 | 67,142 | -1.32(-5.51%) |
Feb 27, 2009 | 23.01 | 24.74 | 23.01 | 23.97 | 0 | +0.57(+2.44%) |
Feb 26, 2009 | 23.84 | 24.20 | 23.39 | 23.40 | 43,151 | -0.16(-0.68%) |
Feb 25, 2009 | 24.18 | 24.59 | 23.15 | 23.56 | 133,186 | -0.93(-3.80%) |
Feb 24, 2009 | 24.79 | 24.98 | 24.26 | 24.49 | 69,574 | +0.03(+0.12%) |
Feb 23, 2009 | 25.11 | 25.54 | 24.20 | 24.46 | 78,328 | -0.62(-2.47%) |
Feb 20, 2009 | 25.29 | 25.31 | 24.80 | 25.08 | 0 | -0.11(-0.44%) |
Feb 19, 2009 | 26.01 | 26.15 | 24.56 | 25.19 | 117,393 | -0.72(-2.78%) |
Feb 18, 2009 | 26.91 | 27.00 | 25.77 | 25.91 | 48,529 | -0.59(-2.23%) |
Feb 17, 2009 | 26.40 | 26.97 | 26.05 | 26.50 | 76,740 | -0.51(-1.89%) |
Feb 13, 2009 | 28.09 | 28.63 | 26.81 | 27.01 | 79,465 | -0.95(-3.40%) |
Feb 12, 2009 | 27.17 | 28.11 | 26.78 | 27.96 | 108,949 | +0.39(+1.41%) |
Feb 11, 2009 | 27.60 | 27.94 | 27.04 | 27.57 | 60,373 | +0.28(+1.03%) |
Feb 10, 2009 | 27.97 | 28.47 | 27.14 | 27.29 | 60,183 | -1.00(-3.53%) |
Feb 09, 2009 | 28.59 | 29.06 | 27.71 | 28.29 | 52,358 | -0.53(-1.84%) |
Feb 06, 2009 | 27.60 | 29.26 | 27.60 | 28.82 | 0 | +1.12(+4.04%) |
Feb 05, 2009 | 26.53 | 28.14 | 26.20 | 27.70 | 123,104 | +1.24(+4.69%) |
Feb 04, 2009 | 25.88 | 26.87 | 25.88 | 26.46 | 85,255 | +0.45(+1.73%) |
Feb 03, 2009 | 25.09 | 26.15 | 24.96 | 26.01 | 106,321 | +0.91(+3.63%) |
Feb 02, 2009 | 25.10 | 25.46 | 24.85 | 25.10 | 118,700 | -0.14(-0.55%) |
Jan 30, 2009 | 23.00 | 25.66 | 23.00 | 25.24 | 0 | +2.81(+12.53%) |
Jan 29, 2009 | 24.28 | 24.28 | 22.20 | 22.43 | 167,113 | -1.74(-7.20%) |
Jan 28, 2009 | 24.59 | 24.95 | 23.86 | 24.17 | 172,676 | -0.20(-0.82%) |
Jan 27, 2009 | 25.02 | 25.25 | 24.34 | 24.37 | 81,560 | -0.66(-2.64%) |
Jan 26, 2009 | 25.84 | 26.26 | 24.93 | 25.03 | 67,165 | -0.65(-2.53%) |
Jan 23, 2009 | 26.07 | 26.57 | 25.62 | 25.68 | 0 | -0.89(-3.35%) |
Jan 22, 2009 | 26.48 | 26.90 | 26.21 | 26.57 | 41,702 | -0.35(-1.30%) |
Jan 21, 2009 | 27.43 | 27.43 | 26.50 | 26.92 | 75,612 | -0.15(-0.55%) |
Jan 20, 2009 | 28.21 | 28.31 | 27.06 | 27.07 | 37,314 | -1.23(-4.35%) |
Jan 16, 2009 | 27.61 | 28.34 | 27.42 | 28.30 | 0 | +0.88(+3.21%) |
Jan 15, 2009 | 27.13 | 27.50 | 26.70 | 27.42 | 43,069 | +0.11(+0.40%) |
Jan 14, 2009 | 27.50 | 27.70 | 27.02 | 27.31 | 65,099 | -0.64(-2.29%) |
Jan 13, 2009 | 27.99 | 28.24 | 27.55 | 27.95 | 80,159 | +0.03(+0.11%) |
Jan 12, 2009 | 27.39 | 28.20 | 26.84 | 27.92 | 124,682 | +0.58(+2.12%) |
Jan 09, 2009 | 28.12 | 28.15 | 27.29 | 27.34 | 73,480 | -0.86(-3.05%) |
Jan 08, 2009 | 28.38 | 28.38 | 27.75 | 28.20 | 47,890 | -0.17(-0.60%) |
Jan 07, 2009 | 28.63 | 28.76 | 28.05 | 28.37 | 95,822 | -0.34(-1.18%) |
Jan 06, 2009 | 27.73 | 28.95 | 27.13 | 28.71 | 123,921 | +1.21(+4.40%) |
Jan 05, 2009 | 28.61 | 28.61 | 27.23 | 27.50 | 65,052 | -1.05(-3.68%) |
Jan 02, 2009 | 28.23 | 28.90 | 28.19 | 28.55 | 0 | +0.15(+0.53%) |
Jan 01, 2009 | 27.48 | 28.72 | 26.88 | 28.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.48 | 28.72 | 26.88 | 28.40 | 81,462 | +1.22(+4.49%) |
Dec 30, 2008 | 26.08 | 27.50 | 26.08 | 27.18 | 89,356 | +1.35(+5.23%) |
Dec 29, 2008 | 26.63 | 26.76 | 25.59 | 25.83 | 42,220 | -0.93(-3.48%) |
Dec 26, 2008 | 26.23 | 27.36 | 26.00 | 26.76 | 0 | +0.59(+2.25%) |
Dec 24, 2008 | 26.59 | 26.59 | 25.55 | 26.17 | 42,002 | -0.39(-1.47%) |
Dec 23, 2008 | 27.34 | 27.61 | 26.08 | 26.56 | 92,092 | -0.57(-2.10%) |
Dec 22, 2008 | 28.07 | 28.14 | 26.50 | 27.13 | 83,511 | -0.88(-3.14%) |
Dec 19, 2008 | 29.42 | 30.01 | 27.98 | 28.01 | 105,384 | -0.83(-2.88%) |
Dec 18, 2008 | 28.13 | 29.24 | 28.13 | 28.84 | 60,906 | +0.68(+2.41%) |
Dec 17, 2008 | 27.85 | 28.92 | 27.70 | 28.16 | 46,575 | -0.04(-0.14%) |
Dec 16, 2008 | 28.35 | 28.40 | 27.50 | 28.20 | 81,254 | +0.25(+0.89%) |
Dec 15, 2008 | 28.61 | 29.17 | 27.66 | 27.95 | 107,347 | -0.67(-2.34%) |
Dec 12, 2008 | 26.44 | 28.79 | 26.44 | 28.62 | 0 | +1.67(+6.20%) |
Dec 11, 2008 | 29.38 | 29.88 | 26.44 | 26.95 | 253,824 | -2.84(-9.53%) |
Dec 10, 2008 | 30.20 | 30.74 | 29.46 | 29.79 | 140,231 | -0.10(-0.33%) |
Dec 09, 2008 | 30.46 | 30.91 | 29.53 | 29.89 | 132,334 | -0.85(-2.77%) |
Dec 08, 2008 | 30.63 | 31.23 | 30.11 | 30.74 | 100,868 | +0.41(+1.35%) |
Dec 05, 2008 | 28.82 | 30.40 | 28.71 | 30.33 | 0 | +0.98(+3.34%) |
Dec 04, 2008 | 29.78 | 30.39 | 28.92 | 29.35 | 88,848 | -0.64(-2.13%) |
Dec 03, 2008 | 29.05 | 30.90 | 28.84 | 29.99 | 103,917 | -0.47(-1.54%) |
Dec 02, 2008 | 30.15 | 30.68 | 29.86 | 30.46 | 144,259 | +0.58(+1.94%) |