Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 60.87 | 62.71 | 59.97 | 61.02 | 836,283 | +2.14(+3.63%) |
Oct 29, 2009 | 57.95 | 59.31 | 57.63 | 58.88 | 488,729 | +1.22(+2.12%) |
Oct 28, 2009 | 59.82 | 60.40 | 57.66 | 57.66 | 328,283 | -2.42(-4.03%) |
Oct 27, 2009 | 61.92 | 61.98 | 59.86 | 60.08 | 328,524 | -1.49(-2.42%) |
Oct 26, 2009 | 60.88 | 62.77 | 60.88 | 61.57 | 149,363 | +0.56(+0.92%) |
Oct 23, 2009 | 61.05 | 62.21 | 60.60 | 61.01 | 218,431 | -1.19(-1.91%) |
Oct 22, 2009 | 60.83 | 62.26 | 58.85 | 62.20 | 416,275 | +1.11(+1.82%) |
Oct 21, 2009 | 62.12 | 63.52 | 60.85 | 61.09 | 423,533 | -1.90(-3.02%) |
Oct 20, 2009 | 62.30 | 64.70 | 62.01 | 62.99 | 297,696 | -1.57(-2.43%) |
Oct 19, 2009 | 64.90 | 65.98 | 64.34 | 64.56 | 270,067 | -0.28(-0.43%) |
Oct 16, 2009 | 64.40 | 65.00 | 63.67 | 64.84 | 175,808 | +0.23(+0.36%) |
Oct 15, 2009 | 64.10 | 65.00 | 64.07 | 64.61 | 164,302 | +0.51(+0.80%) |
Oct 14, 2009 | 64.90 | 65.17 | 63.76 | 64.10 | 206,290 | -0.34(-0.53%) |
Oct 13, 2009 | 64.50 | 64.95 | 64.04 | 64.44 | 178,337 | +0.14(+0.22%) |
Oct 12, 2009 | 64.51 | 65.76 | 63.60 | 64.30 | 197,443 | -0.64(-0.99%) |
Oct 09, 2009 | 62.21 | 65.32 | 61.52 | 64.94 | 521,319 | +3.02(+4.88%) |
Oct 08, 2009 | 61.57 | 62.98 | 61.54 | 61.92 | 407,360 | +1.18(+1.94%) |
Oct 07, 2009 | 60.34 | 60.83 | 60.07 | 60.74 | 230,813 | +0.02(+0.03%) |
Oct 06, 2009 | 61.33 | 61.77 | 60.01 | 60.72 | 385,248 | -0.48(-0.78%) |
Oct 05, 2009 | 60.63 | 61.25 | 59.75 | 61.20 | 271,331 | +1.15(+1.92%) |
Oct 02, 2009 | 60.62 | 61.50 | 59.92 | 60.05 | 259,943 | -1.03(-1.69%) |
Oct 01, 2009 | 61.50 | 62.28 | 60.47 | 61.08 | 157,778 | -0.49(-0.80%) |
Sep 30, 2009 | 62.24 | 62.97 | 60.51 | 61.57 | 223,967 | -0.45(-0.73%) |
Sep 29, 2009 | 62.62 | 62.71 | 61.69 | 62.02 | 219,795 | -0.36(-0.58%) |
Sep 28, 2009 | 61.75 | 63.15 | 61.75 | 62.38 | 267,685 | +0.63(+1.02%) |
Sep 25, 2009 | 61.73 | 62.00 | 61.00 | 61.75 | 288,218 | +0.06(+0.10%) |
Sep 24, 2009 | 62.53 | 62.68 | 61.17 | 61.69 | 194,714 | -0.78(-1.25%) |
Sep 23, 2009 | 63.66 | 63.67 | 62.37 | 62.47 | 357,490 | -0.92(-1.45%) |
Sep 22, 2009 | 62.55 | 64.16 | 61.97 | 63.39 | 521,788 | +1.03(+1.65%) |
Sep 21, 2009 | 59.23 | 62.96 | 59.23 | 62.36 | 473,130 | +2.82(+4.74%) |
Sep 18, 2009 | 58.16 | 59.56 | 58.02 | 59.54 | 306,065 | +1.51(+2.60%) |
Sep 17, 2009 | 57.81 | 58.37 | 57.39 | 58.03 | 207,990 | +0.32(+0.55%) |
Sep 16, 2009 | 56.99 | 57.71 | 56.12 | 57.71 | 236,912 | +0.77(+1.35%) |
Sep 15, 2009 | 56.51 | 57.25 | 56.27 | 56.94 | 157,158 | +0.17(+0.30%) |
Sep 14, 2009 | 56.63 | 56.95 | 56.54 | 56.77 | 123,597 | -0.15(-0.26%) |
Sep 11, 2009 | 57.50 | 57.63 | 56.77 | 56.92 | 132,883 | -0.59(-1.03%) |
Sep 10, 2009 | 57.23 | 57.68 | 57.11 | 57.51 | 156,296 | +0.33(+0.58%) |
Sep 09, 2009 | 56.88 | 57.57 | 56.72 | 57.18 | 267,584 | +0.28(+0.49%) |
Sep 08, 2009 | 56.71 | 57.00 | 56.36 | 56.90 | 214,725 | +0.75(+1.34%) |
Sep 04, 2009 | 55.19 | 56.21 | 55.12 | 56.15 | 263,778 | +1.02(+1.85%) |
Sep 03, 2009 | 54.14 | 55.15 | 53.61 | 55.13 | 228,319 | +0.94(+1.73%) |
Sep 02, 2009 | 53.36 | 54.94 | 53.36 | 54.19 | 379,349 | +0.35(+0.65%) |
Sep 01, 2009 | 53.34 | 55.05 | 53.20 | 53.84 | 298,057 | +0.00(+0.00%) |
Aug 31, 2009 | 53.90 | 54.01 | 53.15 | 53.84 | 255,848 | -0.56(-1.03%) |
Aug 28, 2009 | 55.12 | 55.39 | 53.80 | 54.40 | 176,228 | -0.45(-0.82%) |
Aug 27, 2009 | 55.39 | 55.49 | 53.95 | 54.85 | 256,594 | -0.21(-0.38%) |
Aug 26, 2009 | 54.29 | 55.26 | 53.99 | 55.06 | 343,869 | +0.93(+1.72%) |
Aug 25, 2009 | 53.77 | 54.56 | 53.00 | 54.13 | 517,535 | +0.43(+0.80%) |
Aug 24, 2009 | 53.63 | 54.09 | 53.29 | 53.70 | 250,993 | +0.07(+0.13%) |
Aug 21, 2009 | 53.98 | 53.98 | 52.72 | 53.63 | 295,362 | +0.33(+0.62%) |
Aug 20, 2009 | 52.78 | 53.35 | 52.29 | 53.30 | 290,902 | +1.30(+2.50%) |
Aug 19, 2009 | 51.21 | 52.08 | 51.14 | 52.00 | 166,409 | +0.31(+0.60%) |
Aug 18, 2009 | 51.74 | 52.35 | 51.18 | 51.69 | 147,431 | +0.18(+0.35%) |
Aug 17, 2009 | 52.00 | 52.02 | 51.10 | 51.51 | 164,640 | -1.27(-2.41%) |
Aug 14, 2009 | 53.93 | 53.93 | 52.12 | 52.78 | 216,609 | -1.08(-2.01%) |
Aug 13, 2009 | 53.61 | 54.06 | 53.00 | 53.86 | 217,796 | +0.34(+0.64%) |
Aug 12, 2009 | 53.09 | 54.25 | 53.06 | 53.52 | 178,110 | +0.31(+0.58%) |
Aug 11, 2009 | 53.36 | 53.61 | 52.82 | 53.21 | 203,456 | -0.31(-0.58%) |
Aug 10, 2009 | 51.57 | 53.70 | 51.57 | 53.52 | 380,160 | +1.95(+3.78%) |
Aug 07, 2009 | 51.30 | 51.99 | 51.25 | 51.57 | 396,784 | +0.03(+0.06%) |
Aug 06, 2009 | 52.98 | 53.70 | 51.45 | 51.54 | 303,547 | -1.45(-2.74%) |
Aug 05, 2009 | 54.49 | 54.50 | 52.64 | 52.99 | 317,963 | -1.64(-3.00%) |
Aug 04, 2009 | 54.29 | 55.40 | 53.75 | 54.63 | 235,399 | +0.16(+0.29%) |
Aug 03, 2009 | 54.74 | 55.02 | 53.35 | 54.47 | 520,498 | -0.50(-0.91%) |
Jul 31, 2009 | 54.82 | 56.01 | 54.50 | 54.97 | 346,030 | -0.20(-0.36%) |
Jul 30, 2009 | 54.50 | 57.34 | 54.50 | 55.17 | 1,047,100 | -1.92(-3.36%) |
Jul 29, 2009 | 56.14 | 57.54 | 55.42 | 57.09 | 509,383 | +0.73(+1.30%) |
Jul 28, 2009 | 54.96 | 56.49 | 54.44 | 56.36 | 535,776 | +0.91(+1.64%) |
Jul 27, 2009 | 54.90 | 55.49 | 54.35 | 55.45 | 259,788 | +0.45(+0.82%) |
Jul 24, 2009 | 53.98 | 55.18 | 53.75 | 55.00 | 269,256 | +0.68(+1.25%) |
Jul 23, 2009 | 53.87 | 54.62 | 53.67 | 54.32 | 491,991 | +0.26(+0.48%) |
Jul 22, 2009 | 54.02 | 54.36 | 53.67 | 54.06 | 300,625 | -0.02(-0.04%) |
Jul 21, 2009 | 54.61 | 54.97 | 53.00 | 54.08 | 222,721 | -0.45(-0.83%) |
Jul 20, 2009 | 54.12 | 54.92 | 53.90 | 54.53 | 383,428 | +0.38(+0.70%) |
Jul 17, 2009 | 54.39 | 54.48 | 53.58 | 54.15 | 311,549 | -0.09(-0.17%) |
Jul 16, 2009 | 53.10 | 54.65 | 53.05 | 54.24 | 397,080 | +0.74(+1.38%) |
Jul 15, 2009 | 54.27 | 54.48 | 53.24 | 53.50 | 583,613 | -0.09(-0.17%) |
Jul 14, 2009 | 53.84 | 54.49 | 53.15 | 53.59 | 325,923 | -0.12(-0.22%) |
Jul 13, 2009 | 53.80 | 54.32 | 52.88 | 53.71 | 582,562 | +0.97(+1.84%) |
Jul 10, 2009 | 52.96 | 53.86 | 52.26 | 52.74 | 224,101 | -0.35(-0.66%) |
Jul 09, 2009 | 52.78 | 53.78 | 52.73 | 53.09 | 371,282 | +0.76(+1.45%) |
Jul 08, 2009 | 51.50 | 52.75 | 50.87 | 52.33 | 387,760 | +0.88(+1.71%) |
Jul 07, 2009 | 52.45 | 52.89 | 51.35 | 51.45 | 363,014 | -0.96(-1.83%) |
Jul 06, 2009 | 53.98 | 54.01 | 51.65 | 52.41 | 514,118 | -1.76(-3.25%) |
Jul 02, 2009 | 56.12 | 56.30 | 54.05 | 54.17 | 524,240 | -2.16(-3.83%) |
Jul 01, 2009 | 57.22 | 57.22 | 56.05 | 56.33 | 446,106 | -0.63(-1.11%) |
Jun 30, 2009 | 57.71 | 57.82 | 56.51 | 56.96 | 406,903 | -0.89(-1.54%) |
Jun 29, 2009 | 56.47 | 58.55 | 56.13 | 57.85 | 491,496 | +1.38(+2.44%) |
Jun 26, 2009 | 55.70 | 56.60 | 55.21 | 56.47 | 1,477,243 | +1.14(+2.06%) |
Jun 25, 2009 | 53.97 | 55.40 | 52.10 | 55.33 | 566,523 | +3.48(+6.71%) |
Jun 24, 2009 | 50.93 | 52.30 | 50.78 | 51.85 | 156,919 | +1.06(+2.09%) |
Jun 23, 2009 | 51.30 | 51.89 | 50.39 | 50.79 | 243,641 | -0.03(-0.06%) |
Jun 22, 2009 | 52.01 | 52.01 | 50.70 | 50.82 | 339,328 | -1.51(-2.89%) |
Jun 19, 2009 | 53.52 | 54.05 | 52.01 | 52.33 | 561,676 | -0.57(-1.08%) |
Jun 18, 2009 | 52.60 | 54.88 | 52.11 | 52.90 | 578,744 | +0.13(+0.25%) |
Jun 17, 2009 | 50.97 | 53.80 | 50.35 | 52.77 | 630,168 | +2.36(+4.68%) |
Jun 16, 2009 | 50.52 | 51.20 | 50.10 | 50.41 | 157,218 | -0.39(-0.77%) |
Jun 15, 2009 | 50.29 | 51.28 | 49.89 | 50.80 | 251,651 | -0.48(-0.94%) |
Jun 12, 2009 | 51.00 | 51.50 | 50.42 | 51.28 | 209,973 | +0.24(+0.47%) |
Jun 11, 2009 | 50.82 | 51.59 | 50.71 | 51.04 | 198,750 | +0.19(+0.37%) |
Jun 10, 2009 | 51.00 | 51.68 | 50.00 | 50.85 | 304,456 | -0.23(-0.45%) |
Jun 09, 2009 | 49.80 | 51.35 | 49.75 | 51.08 | 315,385 | +1.27(+2.55%) |
Jun 08, 2009 | 49.48 | 50.39 | 49.13 | 49.81 | 357,675 | -0.52(-1.03%) |
Jun 05, 2009 | 50.76 | 51.41 | 49.82 | 50.33 | 456,796 | -0.36(-0.71%) |
Jun 04, 2009 | 51.77 | 52.00 | 50.14 | 50.69 | 595,927 | -0.97(-1.88%) |
Jun 03, 2009 | 50.73 | 51.99 | 50.25 | 51.66 | 457,099 | +0.73(+1.43%) |
Jun 02, 2009 | 50.00 | 51.14 | 48.65 | 50.93 | 562,445 | +0.86(+1.72%) |
Jun 01, 2009 | 49.05 | 51.20 | 48.00 | 50.07 | 1,048,707 | +0.14(+0.28%) |
May 29, 2009 | 50.01 | 52.70 | 47.75 | 49.93 | 2,418,423 | -2.74(-5.20%) |
May 28, 2009 | 52.58 | 53.00 | 50.90 | 52.67 | 955,255 | -0.09(-0.17%) |
May 27, 2009 | 53.87 | 54.76 | 52.50 | 52.76 | 472,190 | -1.16(-2.15%) |
May 26, 2009 | 50.58 | 53.98 | 49.60 | 53.92 | 733,027 | +2.96(+5.81%) |
May 22, 2009 | 52.31 | 53.24 | 50.85 | 50.96 | 728,574 | -1.23(-2.36%) |
May 21, 2009 | 55.61 | 55.87 | 51.76 | 52.19 | 1,253,731 | -4.34(-7.68%) |
May 20, 2009 | 58.89 | 59.24 | 55.30 | 56.53 | 1,101,990 | -2.47(-4.19%) |
May 19, 2009 | 60.26 | 62.00 | 58.94 | 59.00 | 978,985 | -0.31(-0.52%) |
May 18, 2009 | 56.07 | 60.00 | 55.82 | 59.31 | 1,171,998 | +4.23(+7.68%) |
May 15, 2009 | 55.19 | 55.87 | 54.80 | 55.08 | 494,436 | +0.24(+0.44%) |
May 14, 2009 | 53.83 | 55.18 | 53.56 | 54.84 | 332,857 | +0.34(+0.62%) |
May 13, 2009 | 54.67 | 55.60 | 54.10 | 54.50 | 534,092 | -1.88(-3.33%) |
May 12, 2009 | 56.17 | 57.11 | 54.56 | 56.38 | 262,061 | +1.12(+2.03%) |
May 11, 2009 | 54.45 | 56.31 | 53.35 | 55.26 | 404,155 | +0.80(+1.47%) |
May 08, 2009 | 54.50 | 55.60 | 53.27 | 54.46 | 263,798 | +0.15(+0.28%) |
May 07, 2009 | 55.13 | 55.60 | 54.00 | 54.31 | 257,462 | -0.83(-1.51%) |
May 06, 2009 | 56.85 | 57.68 | 54.47 | 55.14 | 379,016 | -1.08(-1.92%) |
May 05, 2009 | 55.30 | 56.31 | 55.30 | 56.22 | 311,023 | +0.60(+1.08%) |
May 04, 2009 | 55.04 | 55.77 | 54.19 | 55.62 | 368,901 | +1.21(+2.22%) |
May 01, 2009 | 53.92 | 54.52 | 53.00 | 54.41 | 357,006 | +0.79(+1.47%) |
Apr 30, 2009 | 54.69 | 56.22 | 53.55 | 53.62 | 791,493 | -0.81(-1.49%) |
Apr 29, 2009 | 51.81 | 54.65 | 51.81 | 54.43 | 492,333 | +2.79(+5.40%) |
Apr 28, 2009 | 51.32 | 52.44 | 51.30 | 51.64 | 207,419 | +0.01(+0.02%) |
Apr 27, 2009 | 50.59 | 52.81 | 50.50 | 51.63 | 360,597 | +0.64(+1.26%) |
Apr 24, 2009 | 51.86 | 52.50 | 49.52 | 50.99 | 561,371 | -0.89(-1.72%) |
Apr 23, 2009 | 53.38 | 53.69 | 51.02 | 51.88 | 447,069 | -0.62(-1.18%) |
Apr 22, 2009 | 50.35 | 53.15 | 50.35 | 52.50 | 663,414 | +2.15(+4.27%) |
Apr 21, 2009 | 49.90 | 51.36 | 49.80 | 50.35 | 507,083 | -0.03(-0.06%) |
Apr 20, 2009 | 50.24 | 50.80 | 49.77 | 50.38 | 550,351 | -1.10(-2.14%) |
Apr 17, 2009 | 49.79 | 51.78 | 49.50 | 51.48 | 754,734 | +1.22(+2.43%) |
Apr 16, 2009 | 47.54 | 50.71 | 47.54 | 50.26 | 820,991 | +3.02(+6.39%) |
Apr 15, 2009 | 47.55 | 48.07 | 46.41 | 47.24 | 308,164 | -0.39(-0.82%) |
Apr 14, 2009 | 48.25 | 48.25 | 46.89 | 47.63 | 659,974 | -0.40(-0.83%) |
Apr 13, 2009 | 49.10 | 49.38 | 47.63 | 48.03 | 797,998 | -1.36(-2.75%) |
Apr 09, 2009 | 46.94 | 49.99 | 46.09 | 49.39 | 1,221,089 | +3.76(+8.24%) |
Apr 08, 2009 | 44.88 | 46.34 | 44.78 | 45.63 | 396,802 | +0.92(+2.06%) |
Apr 07, 2009 | 45.50 | 45.91 | 44.50 | 44.71 | 311,827 | -1.52(-3.29%) |
Apr 06, 2009 | 47.11 | 47.11 | 45.51 | 46.23 | 439,463 | -0.99(-2.10%) |
Apr 03, 2009 | 46.50 | 47.98 | 45.51 | 47.22 | 711,044 | +0.28(+0.60%) |
Apr 02, 2009 | 46.13 | 47.32 | 44.81 | 46.94 | 836,409 | +2.94(+6.68%) |
Apr 01, 2009 | 45.85 | 45.85 | 43.44 | 44.00 | 527,603 | -1.25(-2.76%) |
Mar 31, 2009 | 43.91 | 46.05 | 43.62 | 45.25 | 585,942 | +1.31(+2.98%) |
Mar 30, 2009 | 44.50 | 45.09 | 43.00 | 43.94 | 857,616 | -4.23(-8.78%) |
Mar 26, 2009 | 45.93 | 48.20 | 45.13 | 48.17 | 825,786 | +1.72(+3.70%) |
Mar 25, 2009 | 48.46 | 48.46 | 44.52 | 46.45 | 1,047,026 | -1.05(-2.21%) |
Mar 24, 2009 | 45.12 | 48.20 | 45.01 | 47.50 | 976,265 | +2.04(+4.49%) |
Mar 23, 2009 | 44.68 | 45.46 | 44.12 | 45.46 | 414,821 | +1.97(+4.53%) |
Mar 20, 2009 | 44.30 | 45.11 | 43.29 | 43.49 | 312,876 | -0.30(-0.69%) |
Mar 19, 2009 | 44.78 | 45.44 | 43.43 | 43.79 | 332,520 | -0.89(-1.99%) |
Mar 18, 2009 | 42.97 | 45.40 | 42.57 | 44.68 | 521,398 | +1.68(+3.91%) |
Mar 17, 2009 | 41.07 | 43.00 | 40.70 | 43.00 | 262,663 | +1.78(+4.32%) |
Mar 16, 2009 | 42.99 | 42.99 | 41.04 | 41.22 | 256,017 | -1.28(-3.01%) |
Mar 13, 2009 | 42.75 | 42.93 | 42.41 | 42.50 | 745,221 | +0.16(+0.38%) |
Mar 12, 2009 | 40.50 | 42.85 | 39.61 | 42.34 | 516,948 | +1.61(+3.95%) |
Mar 11, 2009 | 41.30 | 41.40 | 39.10 | 40.73 | 694,237 | -0.17(-0.42%) |
Mar 10, 2009 | 37.97 | 41.15 | 37.52 | 40.90 | 916,078 | +3.26(+8.66%) |
Mar 09, 2009 | 34.67 | 37.99 | 34.26 | 37.64 | 474,050 | +2.15(+6.06%) |
Mar 06, 2009 | 35.51 | 36.02 | 34.64 | 35.49 | 310,276 | -0.02(-0.06%) |
Mar 05, 2009 | 35.97 | 36.74 | 35.40 | 35.51 | 182,322 | -1.05(-2.87%) |
Mar 04, 2009 | 36.54 | 37.37 | 35.71 | 36.56 | 232,898 | -0.03(-0.08%) |
Mar 02, 2009 | 38.63 | 38.63 | 36.48 | 36.59 | 1,161,210 | -2.18(-5.62%) |
Feb 27, 2009 | 39.00 | 39.93 | 38.55 | 38.77 | 683,807 | -0.85(-2.15%) |
Feb 26, 2009 | 40.57 | 40.74 | 39.35 | 39.62 | 350,604 | -0.28(-0.70%) |
Feb 25, 2009 | 40.01 | 40.42 | 39.21 | 39.90 | 326,784 | -0.14(-0.35%) |
Feb 24, 2009 | 39.36 | 40.12 | 39.03 | 40.04 | 329,812 | +0.79(+2.01%) |
Feb 23, 2009 | 39.99 | 40.48 | 38.92 | 39.25 | 397,279 | -0.45(-1.13%) |
Feb 20, 2009 | 38.74 | 39.84 | 38.51 | 39.70 | 292,993 | +0.50(+1.28%) |
Feb 19, 2009 | 39.59 | 39.82 | 38.51 | 39.20 | 817,118 | +0.06(+0.15%) |
Feb 18, 2009 | 39.45 | 39.67 | 39.03 | 39.14 | 321,381 | -0.15(-0.38%) |
Feb 17, 2009 | 39.93 | 39.93 | 39.01 | 39.29 | 640,216 | -0.66(-1.65%) |
Feb 13, 2009 | 39.28 | 40.00 | 38.69 | 39.95 | 419,834 | +1.11(+2.86%) |
Feb 12, 2009 | 38.23 | 39.13 | 36.96 | 38.84 | 411,903 | +1.15(+3.05%) |
Feb 11, 2009 | 37.25 | 37.76 | 36.46 | 37.69 | 406,967 | +0.66(+1.78%) |
Feb 10, 2009 | 37.82 | 38.34 | 36.84 | 37.03 | 313,021 | -0.32(-0.86%) |
Feb 09, 2009 | 37.49 | 37.57 | 36.39 | 37.35 | 350,901 | +0.03(+0.08%) |
Feb 06, 2009 | 35.06 | 37.66 | 34.56 | 37.32 | 738,566 | +2.09(+5.93%) |
Feb 05, 2009 | 37.12 | 38.46 | 34.28 | 35.23 | 1,975,191 | -1.88(-5.07%) |
Feb 04, 2009 | 37.41 | 37.75 | 36.62 | 37.11 | 304,246 | -0.41(-1.09%) |
Feb 03, 2009 | 37.59 | 37.82 | 36.68 | 37.52 | 374,614 | +0.18(+0.48%) |
Feb 02, 2009 | 37.54 | 37.75 | 36.50 | 37.34 | 562,743 | +0.06(+0.16%) |
Jan 30, 2009 | 41.65 | 41.90 | 36.29 | 37.28 | 1,653,564 | -1.87(-4.78%) |
Jan 29, 2009 | 39.01 | 39.45 | 38.61 | 39.15 | 623,850 | +0.01(+0.03%) |
Jan 28, 2009 | 40.18 | 40.50 | 38.76 | 39.14 | 461,829 | -0.62(-1.56%) |
Jan 27, 2009 | 39.38 | 39.89 | 38.98 | 39.76 | 346,553 | +0.62(+1.58%) |
Jan 26, 2009 | 38.20 | 39.38 | 37.90 | 39.14 | 346,320 | +0.76(+1.98%) |
Jan 23, 2009 | 37.60 | 38.61 | 37.25 | 38.38 | 424,054 | -0.52(-1.34%) |
Jan 22, 2009 | 37.03 | 39.25 | 36.03 | 38.90 | 1,050,032 | -2.09(-5.10%) |
Jan 21, 2009 | 39.41 | 41.12 | 39.05 | 40.99 | 395,964 | +1.84(+4.70%) |
Jan 20, 2009 | 41.15 | 41.64 | 38.99 | 39.15 | 348,341 | -2.16(-5.23%) |
Jan 16, 2009 | 40.50 | 41.66 | 40.50 | 41.31 | 775,630 | +1.13(+2.81%) |
Jan 15, 2009 | 39.20 | 40.38 | 37.98 | 40.18 | 732,656 | +1.09(+2.79%) |
Jan 14, 2009 | 40.11 | 40.18 | 39.06 | 39.09 | 384,516 | -1.51(-3.72%) |
Jan 13, 2009 | 40.01 | 41.00 | 39.70 | 40.60 | 376,855 | +0.45(+1.12%) |
Jan 12, 2009 | 39.60 | 40.38 | 39.51 | 40.15 | 525,179 | +0.65(+1.65%) |
Jan 09, 2009 | 38.50 | 40.22 | 37.90 | 39.50 | 512,944 | +1.13(+2.95%) |
Jan 08, 2009 | 38.36 | 38.92 | 37.17 | 38.37 | 555,507 | +0.17(+0.45%) |
Jan 07, 2009 | 38.71 | 39.18 | 37.35 | 38.20 | 624,686 | -1.07(-2.72%) |
Jan 06, 2009 | 40.55 | 40.92 | 38.67 | 39.27 | 840,711 | -2.85(-6.77%) |
Jan 05, 2009 | 44.21 | 44.36 | 41.61 | 42.12 | 506,888 | -1.49(-3.42%) |
Jan 02, 2009 | 44.07 | 44.36 | 43.08 | 43.61 | 280,320 | -0.01(-0.02%) |
Dec 31, 2008 | 43.17 | 44.88 | 43.17 | 43.62 | 442,716 | -0.01(-0.02%) |
Dec 30, 2008 | 43.40 | 44.25 | 42.74 | 43.63 | 380,999 | +0.59(+1.37%) |
Dec 29, 2008 | 44.25 | 44.47 | 41.96 | 43.04 | 349,819 | -0.99(-2.25%) |
Dec 26, 2008 | 44.48 | 44.50 | 43.36 | 44.03 | 215,533 | -0.28(-0.63%) |
Dec 24, 2008 | 42.56 | 44.48 | 42.56 | 44.31 | 171,854 | +0.99(+2.29%) |
Dec 23, 2008 | 43.12 | 43.71 | 42.80 | 43.32 | 312,320 | +0.22(+0.51%) |
Dec 22, 2008 | 43.26 | 43.75 | 41.61 | 43.10 | 363,646 | +0.80(+1.89%) |
Dec 19, 2008 | 41.94 | 42.70 | 41.25 | 42.30 | 786,370 | +1.59(+3.91%) |
Dec 18, 2008 | 41.78 | 41.94 | 40.05 | 40.71 | 494,536 | -0.10(-0.25%) |
Dec 17, 2008 | 40.11 | 41.00 | 39.10 | 40.81 | 385,716 | +0.57(+1.42%) |
Dec 16, 2008 | 37.71 | 40.25 | 36.31 | 40.24 | 505,996 | +3.95(+10.88%) |
Dec 15, 2008 | 36.99 | 37.40 | 35.54 | 36.29 | 295,221 | -0.23(-0.63%) |
Dec 12, 2008 | 34.10 | 36.61 | 34.05 | 36.52 | 372,067 | +1.71(+4.91%) |
Dec 11, 2008 | 35.65 | 36.83 | 34.25 | 34.81 | 421,884 | -2.07(-5.61%) |
Dec 10, 2008 | 35.61 | 37.16 | 35.34 | 36.88 | 333,183 | +1.61(+4.56%) |
Dec 09, 2008 | 35.73 | 37.44 | 35.12 | 35.27 | 378,975 | -0.65(-1.81%) |
Dec 08, 2008 | 35.10 | 37.83 | 35.10 | 35.92 | 659,875 | +2.16(+6.40%) |
Dec 05, 2008 | 31.60 | 33.81 | 30.56 | 33.76 | 512,723 | +1.60(+4.98%) |
Dec 04, 2008 | 30.89 | 32.75 | 30.53 | 32.16 | 517,255 | +0.40(+1.26%) |
Dec 03, 2008 | 30.40 | 32.00 | 27.30 | 31.76 | 713,985 | +3.72(+13.27%) |
Dec 02, 2008 | 27.64 | 28.21 | 25.70 | 28.04 | 662,727 | +0.65(+2.37%) |
Dec 01, 2008 | 29.87 | 30.37 | 27.25 | 27.39 | 353,079 | -2.68(-8.91%) |
Nov 28, 2008 | 30.01 | 31.10 | 29.28 | 30.07 | 118,347 | -0.29(-0.96%) |
Nov 26, 2008 | 30.05 | 31.36 | 29.67 | 30.36 | 373,346 | -0.24(-0.78%) |
Nov 25, 2008 | 32.41 | 32.42 | 30.29 | 30.60 | 349,474 | -1.02(-3.23%) |
Nov 24, 2008 | 31.56 | 32.67 | 30.71 | 31.62 | 363,559 | +0.49(+1.57%) |
Nov 21, 2008 | 30.11 | 31.35 | 28.67 | 31.13 | 350,542 | +1.73(+5.88%) |
Nov 20, 2008 | 31.50 | 31.80 | 29.20 | 29.40 | 386,923 | -2.48(-7.78%) |
Nov 19, 2008 | 33.51 | 33.86 | 31.82 | 31.88 | 282,366 | -1.80(-5.34%) |
Nov 18, 2008 | 34.75 | 34.75 | 32.50 | 33.68 | 320,478 | -0.98(-2.83%) |
Nov 17, 2008 | 35.06 | 35.75 | 33.95 | 34.66 | 278,530 | -0.93(-2.61%) |
Nov 14, 2008 | 37.10 | 37.63 | 35.43 | 35.59 | 329,539 | -2.12(-5.62%) |
Nov 13, 2008 | 36.21 | 37.96 | 33.14 | 37.71 | 458,110 | +2.16(+6.08%) |
Nov 12, 2008 | 36.55 | 37.38 | 34.78 | 35.55 | 596,321 | -2.69(-7.03%) |
Nov 11, 2008 | 39.83 | 39.96 | 38.18 | 38.24 | 340,835 | -1.10(-2.80%) |
Nov 10, 2008 | 39.86 | 40.50 | 39.06 | 39.34 | 270,509 | +0.40(+1.03%) |
Nov 07, 2008 | 38.19 | 39.75 | 38.00 | 38.94 | 147,890 | +0.99(+2.61%) |
Nov 06, 2008 | 39.81 | 39.81 | 37.70 | 37.95 | 523,055 | -4.25(-10.07%) |
Nov 05, 2008 | 40.00 | 43.50 | 39.97 | 42.20 | 740,091 | +1.93(+4.79%) |
Nov 04, 2008 | 39.25 | 40.30 | 38.59 | 40.27 | 435,645 | +1.82(+4.73%) |