Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 32.68 | 33.37 | 32.56 | 33.32 | 45,968 | +0.57(+1.75%) |
Nov 27, 2009 | 34.72 | 34.72 | 32.75 | 32.75 | 13,554 | -3.41(-9.43%) |
Nov 25, 2009 | 36.67 | 37.23 | 35.73 | 36.16 | 38,122 | -0.44(-1.21%) |
Nov 24, 2009 | 37.23 | 37.23 | 35.98 | 36.60 | 23,095 | -0.70(-1.89%) |
Nov 23, 2009 | 36.70 | 37.67 | 36.30 | 37.30 | 36,443 | +1.02(+2.80%) |
Nov 20, 2009 | 36.02 | 36.35 | 36.02 | 36.29 | 22,743 | -0.02(-0.06%) |
Nov 19, 2009 | 36.46 | 36.46 | 35.74 | 36.31 | 33,108 | -0.36(-0.99%) |
Nov 18, 2009 | 36.86 | 36.86 | 36.01 | 36.67 | 51,134 | -0.28(-0.75%) |
Nov 17, 2009 | 36.90 | 36.96 | 35.93 | 36.95 | 31,213 | -0.02(-0.06%) |
Nov 16, 2009 | 36.43 | 37.46 | 36.43 | 36.97 | 24,632 | +0.96(+2.68%) |
Nov 13, 2009 | 36.06 | 36.57 | 35.19 | 36.01 | 50,755 | +0.47(+1.33%) |
Nov 12, 2009 | 36.06 | 36.99 | 35.51 | 35.53 | 19,863 | -0.63(-1.75%) |
Nov 11, 2009 | 35.55 | 37.44 | 35.45 | 36.17 | 32,730 | +0.99(+2.83%) |
Nov 10, 2009 | 34.59 | 35.27 | 34.42 | 35.17 | 23,933 | +0.30(+0.85%) |
Nov 09, 2009 | 34.17 | 34.87 | 34.08 | 34.87 | 41,506 | +0.90(+2.65%) |
Nov 06, 2009 | 32.48 | 33.98 | 32.13 | 33.98 | 86,263 | +1.01(+3.06%) |
Nov 05, 2009 | 31.22 | 32.97 | 31.22 | 32.97 | 23,437 | +2.10(+6.82%) |
Nov 04, 2009 | 31.76 | 32.49 | 30.67 | 30.86 | 39,865 | -0.62(-1.98%) |
Nov 03, 2009 | 30.88 | 31.57 | 30.20 | 31.49 | 36,369 | +0.25(+0.79%) |
Nov 02, 2009 | 30.72 | 31.33 | 30.27 | 31.24 | 32,602 | +0.63(+2.06%) |
Oct 30, 2009 | 30.84 | 31.36 | 30.49 | 30.61 | 43,654 | -0.44(-1.43%) |
Oct 29, 2009 | 31.32 | 31.99 | 30.77 | 31.05 | 41,880 | -0.02(-0.07%) |
Oct 28, 2009 | 32.42 | 32.70 | 31.07 | 31.07 | 43,481 | -1.35(-4.16%) |
Oct 27, 2009 | 33.23 | 33.73 | 32.28 | 32.42 | 47,287 | -0.65(-1.95%) |
Oct 26, 2009 | 33.95 | 34.82 | 33.02 | 33.07 | 20,989 | -0.85(-2.50%) |
Oct 23, 2009 | 34.20 | 34.20 | 33.34 | 33.92 | 25,133 | -0.44(-1.27%) |
Oct 22, 2009 | 34.15 | 34.36 | 32.92 | 34.35 | 59,885 | +0.17(+0.49%) |
Oct 21, 2009 | 35.11 | 35.72 | 33.98 | 34.19 | 50,783 | -1.13(-3.20%) |
Oct 20, 2009 | 35.16 | 35.48 | 34.32 | 35.32 | 67,295 | -2.79(-7.33%) |
Oct 19, 2009 | 36.96 | 38.45 | 36.86 | 38.11 | 29,898 | +1.40(+3.81%) |
Oct 16, 2009 | 36.73 | 36.93 | 35.48 | 36.71 | 48,248 | -0.44(-1.19%) |
Oct 15, 2009 | 36.47 | 37.36 | 35.98 | 37.15 | 24,204 | +0.52(+1.41%) |
Oct 14, 2009 | 35.89 | 36.64 | 35.56 | 36.64 | 34,878 | +1.09(+3.06%) |
Oct 13, 2009 | 36.11 | 36.11 | 34.73 | 35.55 | 29,542 | -0.63(-1.74%) |
Oct 12, 2009 | 36.22 | 36.27 | 35.85 | 36.18 | 20,279 | -0.08(-0.22%) |
Oct 09, 2009 | 35.99 | 36.27 | 35.59 | 36.26 | 35,148 | +0.36(+0.99%) |
Oct 08, 2009 | 35.26 | 36.27 | 35.19 | 35.90 | 45,075 | +0.83(+2.38%) |
Oct 07, 2009 | 33.53 | 35.55 | 33.39 | 35.07 | 54,189 | +1.51(+4.50%) |
Oct 06, 2009 | 33.16 | 33.85 | 32.42 | 33.56 | 23,641 | +0.46(+1.40%) |
Oct 05, 2009 | 32.21 | 33.11 | 31.70 | 33.10 | 44,661 | +0.94(+2.93%) |
Oct 02, 2009 | 32.06 | 32.38 | 31.91 | 32.15 | 22,085 | -0.30(-0.92%) |
Oct 01, 2009 | 32.88 | 33.42 | 32.31 | 32.45 | 52,988 | -0.70(-2.12%) |
Sep 30, 2009 | 32.31 | 33.20 | 31.90 | 33.16 | 59,821 | +1.02(+3.18%) |
Sep 29, 2009 | 33.02 | 33.15 | 32.07 | 32.13 | 37,958 | -0.75(-2.27%) |
Sep 28, 2009 | 31.95 | 33.16 | 31.94 | 32.88 | 35,658 | +0.93(+2.91%) |
Sep 25, 2009 | 31.45 | 32.22 | 31.25 | 31.95 | 29,866 | +0.34(+1.08%) |
Sep 24, 2009 | 32.47 | 32.68 | 31.57 | 31.61 | 38,784 | -0.64(-1.98%) |
Sep 23, 2009 | 33.19 | 33.30 | 32.25 | 32.25 | 71,978 | -0.98(-2.95%) |
Sep 22, 2009 | 33.19 | 33.23 | 32.98 | 33.23 | 60,750 | +0.15(+0.44%) |
Sep 21, 2009 | 32.57 | 33.21 | 32.57 | 33.08 | 27,386 | +0.25(+0.75%) |
Sep 18, 2009 | 33.19 | 33.23 | 32.83 | 32.84 | 77,104 | -0.34(-1.03%) |
Sep 17, 2009 | 33.16 | 33.26 | 32.83 | 33.18 | 40,070 | +0.00(+0.00%) |
Sep 16, 2009 | 33.19 | 33.23 | 33.04 | 33.18 | 67,552 | -0.01(-0.04%) |
Sep 15, 2009 | 33.02 | 33.33 | 32.81 | 33.19 | 39,308 | +0.00(+0.00%) |
Sep 14, 2009 | 32.79 | 33.19 | 32.79 | 33.19 | 17,632 | +0.22(+0.66%) |
Sep 11, 2009 | 33.15 | 33.19 | 32.95 | 32.97 | 33,316 | -0.22(-0.66%) |
Sep 10, 2009 | 33.00 | 33.19 | 32.52 | 33.19 | 57,506 | +0.17(+0.53%) |
Sep 09, 2009 | 32.18 | 33.19 | 31.92 | 33.02 | 33,277 | +0.41(+1.25%) |
Sep 08, 2009 | 31.72 | 32.92 | 31.62 | 32.61 | 29,641 | +1.12(+3.57%) |
Sep 04, 2009 | 31.95 | 32.10 | 30.88 | 31.49 | 32,144 | -0.45(-1.41%) |
Sep 03, 2009 | 31.86 | 32.19 | 31.52 | 31.94 | 31,632 | +0.20(+0.64%) |
Sep 02, 2009 | 31.52 | 32.23 | 31.52 | 31.73 | 81,498 | +0.02(+0.07%) |
Sep 01, 2009 | 32.74 | 33.35 | 31.42 | 31.71 | 97,983 | -1.03(-3.15%) |
Aug 31, 2009 | 32.03 | 32.78 | 31.46 | 32.74 | 71,599 | +0.36(+1.10%) |
Aug 28, 2009 | 33.08 | 33.08 | 31.98 | 32.39 | 20,504 | -0.46(-1.41%) |
Aug 27, 2009 | 33.16 | 33.16 | 32.57 | 32.85 | 23,189 | -0.34(-1.03%) |
Aug 26, 2009 | 33.10 | 33.19 | 32.78 | 33.19 | 29,990 | +0.12(+0.35%) |
Aug 25, 2009 | 32.97 | 33.19 | 32.66 | 33.08 | 22,161 | +0.20(+0.62%) |
Aug 24, 2009 | 33.19 | 33.19 | 32.59 | 32.87 | 37,833 | -0.25(-0.77%) |
Aug 21, 2009 | 33.31 | 33.36 | 32.71 | 33.13 | 35,794 | +0.26(+0.79%) |
Aug 20, 2009 | 32.36 | 33.15 | 32.34 | 32.87 | 15,557 | +0.51(+1.57%) |
Aug 19, 2009 | 31.92 | 32.48 | 31.73 | 32.36 | 17,357 | +0.07(+0.20%) |
Aug 18, 2009 | 31.94 | 32.44 | 31.60 | 32.29 | 22,456 | +0.59(+1.85%) |
Aug 17, 2009 | 32.18 | 32.59 | 31.62 | 31.70 | 19,230 | -1.04(-3.17%) |
Aug 14, 2009 | 33.14 | 33.14 | 32.10 | 32.74 | 32,285 | -0.36(-1.07%) |
Aug 13, 2009 | 33.19 | 33.25 | 33.02 | 33.10 | 20,869 | -0.08(-0.24%) |
Aug 12, 2009 | 32.87 | 33.37 | 32.87 | 33.18 | 123,396 | +0.32(+0.97%) |
Aug 11, 2009 | 32.99 | 33.16 | 32.48 | 32.86 | 33,714 | -0.23(-0.70%) |
Aug 10, 2009 | 33.00 | 33.23 | 32.68 | 33.09 | 99,917 | -0.07(-0.20%) |
Aug 07, 2009 | 32.65 | 33.34 | 32.65 | 33.16 | 119,705 | +1.02(+3.16%) |
Aug 06, 2009 | 32.92 | 32.92 | 31.65 | 32.14 | 44,903 | -0.70(-2.14%) |
Aug 05, 2009 | 33.05 | 33.10 | 32.20 | 32.84 | 17,017 | -0.27(-0.81%) |
Aug 04, 2009 | 33.19 | 33.19 | 32.92 | 33.11 | 31,987 | -0.08(-0.24%) |
Aug 03, 2009 | 33.16 | 33.27 | 33.02 | 33.19 | 120,539 | +0.07(+0.22%) |
Jul 31, 2009 | 33.00 | 33.24 | 32.79 | 33.12 | 58,747 | -0.07(-0.22%) |
Jul 30, 2009 | 33.53 | 33.53 | 32.71 | 33.19 | 40,925 | +0.16(+0.48%) |
Jul 29, 2009 | 32.13 | 33.27 | 32.13 | 33.03 | 22,773 | +0.62(+1.93%) |
Jul 28, 2009 | 31.61 | 32.48 | 31.15 | 32.41 | 32,923 | +0.44(+1.38%) |
Jul 27, 2009 | 32.52 | 32.76 | 31.71 | 31.97 | 50,113 | -0.56(-1.72%) |
Jul 24, 2009 | 32.28 | 32.64 | 31.64 | 32.52 | 815 | -0.12(-0.38%) |
Jul 23, 2009 | 32.71 | 33.19 | 32.39 | 32.65 | 81,293 | -0.25(-0.77%) |
Jul 22, 2009 | 32.54 | 33.16 | 32.26 | 32.90 | 17,087 | +0.09(+0.27%) |
Jul 21, 2009 | 32.79 | 32.81 | 32.14 | 32.81 | 48,450 | +0.12(+0.38%) |
Jul 20, 2009 | 32.97 | 33.04 | 32.21 | 32.69 | 42,438 | -0.25(-0.75%) |
Jul 17, 2009 | 33.19 | 33.19 | 32.28 | 32.94 | 37,570 | -0.25(-0.76%) |
Jul 16, 2009 | 32.89 | 33.19 | 32.89 | 33.19 | 77,996 | +0.00(+0.00%) |
Jul 15, 2009 | 33.19 | 33.30 | 32.87 | 33.19 | 142,037 | +0.15(+0.44%) |
Jul 14, 2009 | 33.19 | 33.19 | 32.79 | 33.05 | 40,369 | -0.15(-0.44%) |
Jul 13, 2009 | 32.87 | 33.23 | 32.87 | 33.19 | 172,626 | +0.51(+1.55%) |
Jul 10, 2009 | 32.44 | 33.55 | 31.93 | 32.68 | 56,934 | -0.18(-0.55%) |
Jul 09, 2009 | 33.72 | 33.73 | 32.82 | 32.87 | 50,563 | -0.82(-2.43%) |
Jul 08, 2009 | 34.56 | 34.57 | 33.34 | 33.68 | 102,951 | -0.89(-2.56%) |
Jul 07, 2009 | 34.98 | 35.04 | 34.29 | 34.57 | 60,216 | -0.18(-0.52%) |
Jul 06, 2009 | 34.49 | 34.93 | 33.63 | 34.75 | 51,153 | +0.38(+1.10%) |
Jul 02, 2009 | 34.90 | 34.90 | 34.01 | 34.37 | 64,675 | -1.24(-3.48%) |
Jul 01, 2009 | 35.67 | 35.82 | 34.99 | 35.61 | 47,020 | +0.43(+1.22%) |
Jun 30, 2009 | 34.98 | 35.67 | 34.66 | 35.19 | 42,299 | +0.12(+0.35%) |
Jun 29, 2009 | 35.24 | 36.42 | 34.70 | 35.06 | 55,062 | +0.07(+0.19%) |
Jun 26, 2009 | 35.59 | 36.05 | 34.61 | 35.00 | 167,572 | -0.94(-2.62%) |
Jun 25, 2009 | 35.06 | 36.22 | 35.01 | 35.94 | 45,272 | +1.05(+3.02%) |
Jun 24, 2009 | 35.59 | 36.25 | 34.66 | 34.89 | 53,872 | -0.23(-0.66%) |
Jun 23, 2009 | 34.27 | 35.75 | 33.69 | 35.12 | 71,488 | +1.05(+3.09%) |
Jun 22, 2009 | 35.64 | 36.03 | 33.88 | 34.07 | 76,644 | -2.05(-5.68%) |
Jun 19, 2009 | 36.43 | 36.43 | 35.29 | 36.12 | 98,573 | +0.24(+0.67%) |
Jun 18, 2009 | 36.09 | 37.04 | 35.45 | 35.88 | 54,180 | +0.07(+0.20%) |
Jun 17, 2009 | 35.53 | 35.96 | 34.94 | 35.81 | 51,989 | +0.35(+0.98%) |
Jun 16, 2009 | 36.46 | 36.71 | 35.01 | 35.46 | 35,973 | -0.68(-1.89%) |
Jun 15, 2009 | 35.89 | 36.29 | 35.48 | 36.14 | 61,003 | -0.46(-1.27%) |
Jun 12, 2009 | 35.84 | 36.77 | 35.32 | 36.61 | 54,755 | +0.53(+1.47%) |
Jun 11, 2009 | 36.88 | 36.88 | 35.01 | 36.08 | 69,683 | -0.49(-1.35%) |
Jun 10, 2009 | 38.75 | 38.75 | 35.73 | 36.57 | 77,959 | -1.93(-5.01%) |
Jun 09, 2009 | 38.55 | 38.94 | 38.23 | 38.50 | 44,704 | +0.00(+0.00%) |
Jun 08, 2009 | 38.30 | 38.81 | 37.94 | 38.50 | 90,240 | -0.09(-0.24%) |
Jun 05, 2009 | 38.84 | 39.06 | 38.15 | 38.60 | 45,308 | +0.15(+0.38%) |
Jun 04, 2009 | 38.92 | 38.92 | 38.18 | 38.45 | 106,515 | +0.00(+0.00%) |
Jun 03, 2009 | 38.69 | 39.21 | 38.21 | 38.45 | 102,314 | -0.28(-0.71%) |
Jun 02, 2009 | 39.01 | 39.80 | 38.73 | 38.73 | 184,876 | -0.62(-1.59%) |
Jun 01, 2009 | 39.05 | 39.90 | 38.45 | 39.35 | 74,052 | +1.23(+3.22%) |
May 29, 2009 | 38.14 | 38.92 | 37.89 | 38.12 | 158,171 | +0.16(+0.42%) |
May 28, 2009 | 37.24 | 38.15 | 37.00 | 37.97 | 125,111 | +1.19(+3.24%) |
May 27, 2009 | 38.82 | 38.82 | 36.72 | 36.78 | 127,006 | -1.97(-5.07%) |
May 26, 2009 | 36.49 | 38.75 | 36.49 | 38.74 | 154,720 | +1.54(+4.13%) |
May 22, 2009 | 36.99 | 38.88 | 36.74 | 37.20 | 66,885 | +0.59(+1.63%) |
May 21, 2009 | 35.35 | 36.93 | 35.01 | 36.61 | 150,636 | +0.64(+1.78%) |
May 20, 2009 | 41.06 | 38.79 | 35.70 | 35.97 | 172,640 | -1.53(-4.08%) |
May 19, 2009 | 40.08 | 40.08 | 37.36 | 37.50 | 107,081 | -2.42(-6.05%) |
May 18, 2009 | 38.14 | 40.08 | 37.58 | 39.92 | 138,394 | +2.50(+6.67%) |
May 15, 2009 | 36.81 | 37.99 | 36.48 | 37.42 | 94,757 | +0.61(+1.66%) |
May 14, 2009 | 34.70 | 37.22 | 34.64 | 36.81 | 121,221 | +2.13(+6.15%) |
May 13, 2009 | 36.70 | 36.86 | 34.67 | 34.68 | 87,074 | -2.84(-7.58%) |
May 12, 2009 | 38.78 | 38.81 | 36.49 | 37.52 | 77,709 | -1.07(-2.78%) |
May 11, 2009 | 37.22 | 39.31 | 36.99 | 38.60 | 96,467 | +0.41(+1.08%) |
May 08, 2009 | 36.76 | 38.23 | 36.76 | 38.18 | 92,513 | +1.43(+3.89%) |
May 07, 2009 | 37.38 | 37.73 | 35.94 | 36.75 | 79,920 | +0.00(+0.00%) |
May 06, 2009 | 37.35 | 37.91 | 35.91 | 36.75 | 109,130 | -0.22(-0.59%) |
May 05, 2009 | 36.67 | 37.22 | 34.93 | 36.97 | 91,143 | -0.17(-0.47%) |
May 04, 2009 | 36.67 | 37.44 | 36.60 | 37.15 | 158,450 | +1.20(+3.33%) |
May 01, 2009 | 36.49 | 37.12 | 35.11 | 35.95 | 109,348 | -0.44(-1.20%) |
Apr 30, 2009 | 31.76 | 38.09 | 35.17 | 36.38 | 139,850 | +1.49(+4.28%) |
Apr 29, 2009 | 33.02 | 35.95 | 32.94 | 34.89 | 191,409 | +2.32(+7.13%) |
Apr 28, 2009 | 31.57 | 33.54 | 30.83 | 32.57 | 58,642 | +0.69(+2.16%) |
Apr 27, 2009 | 32.05 | 33.23 | 31.39 | 31.88 | 71,771 | -0.99(-3.00%) |
Apr 24, 2009 | 29.75 | 33.04 | 29.18 | 32.87 | 114,784 | +3.19(+10.76%) |
Apr 23, 2009 | 30.51 | 31.30 | 29.19 | 29.67 | 82,766 | -0.89(-2.92%) |
Apr 22, 2009 | 29.09 | 32.46 | 29.09 | 30.57 | 64,588 | +0.94(+3.18%) |
Apr 21, 2009 | 28.77 | 29.75 | 28.04 | 29.62 | 102,030 | +0.62(+2.15%) |
Apr 20, 2009 | 29.46 | 29.57 | 28.74 | 29.00 | 60,160 | -1.17(-3.87%) |
Apr 17, 2009 | 30.51 | 30.51 | 29.56 | 30.17 | 59,271 | -0.07(-0.24%) |
Apr 16, 2009 | 30.24 | 30.47 | 29.31 | 30.24 | 62,044 | +0.28(+0.92%) |
Apr 15, 2009 | 28.29 | 30.09 | 28.29 | 29.96 | 82,342 | +1.33(+4.64%) |
Apr 14, 2009 | 28.87 | 28.95 | 28.12 | 28.64 | 154,831 | -0.76(-2.59%) |
Apr 13, 2009 | 28.50 | 30.14 | 28.50 | 29.40 | 61,742 | +0.28(+0.95%) |
Apr 09, 2009 | 27.18 | 29.29 | 27.18 | 29.12 | 77,258 | +2.78(+10.55%) |
Apr 08, 2009 | 26.57 | 26.83 | 25.90 | 26.34 | 67,284 | +0.41(+1.57%) |
Apr 07, 2009 | 26.02 | 26.89 | 25.92 | 25.94 | 95,159 | -0.64(-2.40%) |
Apr 06, 2009 | 26.89 | 27.08 | 25.77 | 26.57 | 44,230 | -1.02(-3.71%) |
Apr 03, 2009 | 26.56 | 27.85 | 26.38 | 27.60 | 50,723 | +0.96(+3.62%) |
Apr 02, 2009 | 25.42 | 26.95 | 25.23 | 26.63 | 109,343 | +1.86(+7.53%) |
Apr 01, 2009 | 23.68 | 25.17 | 23.17 | 24.77 | 67,887 | +1.08(+4.56%) |
Mar 31, 2009 | 23.24 | 24.67 | 22.77 | 23.69 | 70,810 | +0.75(+3.26%) |
Mar 30, 2009 | 23.69 | 23.77 | 22.74 | 22.94 | 59,924 | -2.69(-10.50%) |
Mar 26, 2009 | 25.20 | 25.71 | 24.04 | 25.63 | 100,631 | +0.46(+1.84%) |
Mar 25, 2009 | 24.18 | 25.57 | 23.40 | 25.17 | 70,135 | +1.12(+4.68%) |
Mar 24, 2009 | 24.96 | 25.22 | 23.63 | 24.04 | 64,952 | -1.63(-6.36%) |
Mar 23, 2009 | 24.62 | 25.68 | 24.44 | 25.68 | 124,862 | +2.84(+12.46%) |
Mar 20, 2009 | 24.43 | 24.63 | 22.71 | 22.83 | 92,034 | -1.31(-5.41%) |
Mar 19, 2009 | 25.19 | 25.21 | 23.69 | 24.14 | 39,199 | -0.53(-2.15%) |
Mar 18, 2009 | 22.99 | 25.47 | 22.79 | 24.67 | 86,590 | +1.42(+6.12%) |
Mar 17, 2009 | 21.56 | 23.24 | 21.50 | 23.24 | 72,236 | +1.60(+7.41%) |
Mar 16, 2009 | 22.95 | 23.07 | 21.41 | 21.64 | 70,551 | -1.20(-5.27%) |
Mar 13, 2009 | 22.99 | 23.57 | 22.00 | 22.85 | 0 | +0.07(+0.32%) |
Mar 12, 2009 | 20.42 | 23.30 | 19.83 | 22.77 | 82,304 | +2.29(+11.19%) |
Mar 11, 2009 | 20.55 | 21.28 | 20.15 | 20.48 | 43,979 | -0.01(-0.04%) |
Mar 10, 2009 | 19.95 | 20.53 | 19.49 | 20.49 | 90,821 | +1.14(+5.89%) |
Mar 09, 2009 | 19.04 | 19.73 | 18.86 | 19.35 | 91,041 | +0.04(+0.19%) |
Mar 06, 2009 | 19.52 | 19.66 | 18.23 | 19.31 | 0 | +0.04(+0.19%) |
Mar 05, 2009 | 20.57 | 21.16 | 19.24 | 19.28 | 120,618 | -1.84(-8.69%) |
Mar 04, 2009 | 21.36 | 21.58 | 20.65 | 21.11 | 128,857 | +0.12(+0.55%) |
Mar 02, 2009 | 20.45 | 21.38 | 20.31 | 21.00 | 193,951 | -0.04(-0.21%) |
Feb 27, 2009 | 21.04 | 21.34 | 21.02 | 21.04 | 0 | -0.12(-0.58%) |
Feb 26, 2009 | 21.59 | 22.06 | 21.00 | 21.16 | 60,536 | -0.25(-1.19%) |
Feb 25, 2009 | 21.88 | 22.35 | 20.82 | 21.42 | 57,297 | -0.79(-3.56%) |
Feb 24, 2009 | 21.38 | 22.43 | 21.04 | 22.21 | 82,158 | +1.17(+5.55%) |
Feb 23, 2009 | 21.88 | 21.88 | 20.79 | 21.04 | 93,581 | -0.72(-3.30%) |
Feb 20, 2009 | 21.02 | 22.13 | 20.91 | 21.76 | 110,597 | +0.34(+1.59%) |
Feb 19, 2009 | 22.48 | 23.03 | 21.40 | 21.42 | 152,172 | -0.78(-3.53%) |
Feb 18, 2009 | 24.55 | 24.55 | 21.93 | 22.20 | 134,379 | -2.44(-9.89%) |
Feb 17, 2009 | 24.86 | 26.10 | 22.85 | 24.64 | 152,507 | -1.63(-6.21%) |
Feb 13, 2009 | 25.44 | 26.39 | 24.86 | 26.27 | 163,001 | +0.98(+3.87%) |
Feb 12, 2009 | 24.66 | 25.39 | 23.83 | 25.29 | 90,792 | +0.61(+2.47%) |
Feb 11, 2009 | 24.46 | 25.14 | 23.91 | 24.68 | 42,124 | +0.45(+1.86%) |
Feb 10, 2009 | 25.44 | 25.44 | 24.23 | 24.23 | 66,630 | -1.34(-5.25%) |
Feb 09, 2009 | 25.24 | 25.68 | 25.15 | 25.57 | 114,284 | +0.13(+0.51%) |
Feb 06, 2009 | 24.91 | 25.79 | 24.91 | 25.44 | 56,892 | +0.42(+1.68%) |
Feb 05, 2009 | 24.54 | 25.76 | 24.54 | 25.02 | 88,186 | +0.13(+0.52%) |
Feb 04, 2009 | 24.36 | 25.10 | 24.26 | 24.89 | 52,723 | +0.61(+2.51%) |
Feb 03, 2009 | 24.52 | 24.67 | 23.94 | 24.28 | 36,976 | +0.09(+0.36%) |
Feb 02, 2009 | 22.32 | 24.55 | 22.32 | 24.20 | 80,208 | +1.53(+6.75%) |
Jan 30, 2009 | 22.79 | 23.58 | 22.22 | 22.66 | 0 | +0.09(+0.42%) |
Jan 29, 2009 | 24.32 | 24.90 | 22.35 | 22.57 | 62,535 | -2.05(-8.31%) |
Jan 28, 2009 | 23.35 | 25.12 | 23.35 | 24.62 | 55,972 | +1.73(+7.58%) |
Jan 27, 2009 | 22.90 | 23.67 | 22.60 | 22.88 | 36,966 | +0.29(+1.28%) |
Jan 26, 2009 | 21.82 | 23.51 | 21.47 | 22.59 | 46,040 | +0.70(+3.22%) |
Jan 23, 2009 | 20.82 | 22.17 | 20.82 | 21.89 | 52,169 | +0.57(+2.69%) |
Jan 22, 2009 | 21.87 | 22.13 | 20.93 | 21.32 | 91,613 | -1.07(-4.80%) |
Jan 21, 2009 | 21.31 | 22.40 | 20.65 | 22.39 | 103,789 | +1.39(+6.60%) |
Jan 20, 2009 | 21.13 | 21.52 | 20.38 | 21.00 | 197,306 | -0.44(-2.06%) |
Jan 16, 2009 | 21.32 | 21.95 | 21.01 | 21.45 | 79,573 | +0.09(+0.41%) |
Jan 15, 2009 | 21.04 | 22.00 | 20.86 | 21.36 | 151,472 | +0.31(+1.48%) |
Jan 14, 2009 | 21.04 | 21.66 | 20.68 | 21.05 | 134,933 | -0.26(-1.23%) |
Jan 13, 2009 | 21.04 | 22.40 | 20.89 | 21.31 | 117,684 | +0.26(+1.24%) |
Jan 12, 2009 | 21.04 | 21.50 | 21.02 | 21.05 | 97,629 | -0.08(-0.38%) |
Jan 09, 2009 | 21.78 | 22.45 | 21.05 | 21.13 | 91,242 | -0.54(-2.51%) |
Jan 08, 2009 | 21.00 | 21.76 | 20.99 | 21.67 | 118,830 | +0.46(+2.19%) |
Jan 07, 2009 | 22.13 | 22.32 | 21.02 | 21.21 | 111,172 | -1.54(-6.76%) |
Jan 06, 2009 | 22.47 | 23.14 | 21.82 | 22.74 | 93,781 | +0.62(+2.82%) |
Jan 05, 2009 | 21.15 | 22.68 | 20.95 | 22.12 | 105,930 | +1.04(+4.92%) |
Jan 02, 2009 | 19.96 | 21.48 | 19.59 | 21.08 | 0 | +1.26(+6.37%) |
Jan 01, 2009 | 19.31 | 20.46 | 18.96 | 19.82 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.31 | 20.46 | 18.96 | 19.82 | 180,699 | +0.83(+4.35%) |
Dec 30, 2008 | 18.97 | 19.22 | 18.52 | 18.99 | 292,019 | -0.19(-0.98%) |
Dec 29, 2008 | 21.48 | 21.48 | 18.70 | 19.18 | 339,654 | -2.31(-10.77%) |
Dec 26, 2008 | 22.88 | 23.08 | 21.33 | 21.50 | 109,367 | -1.36(-5.94%) |
Dec 24, 2008 | 22.18 | 23.94 | 21.95 | 22.85 | 108,615 | +1.37(+6.38%) |
Dec 23, 2008 | 22.24 | 22.26 | 21.13 | 21.48 | 119,141 | -0.35(-1.60%) |
Dec 22, 2008 | 21.28 | 21.83 | 20.50 | 21.83 | 171,375 | +0.62(+2.91%) |
Dec 19, 2008 | 21.87 | 22.99 | 20.95 | 21.21 | 234,163 | -0.22(-1.05%) |
Dec 18, 2008 | 22.84 | 23.14 | 21.18 | 21.44 | 130,095 | -1.28(-5.65%) |
Dec 17, 2008 | 22.43 | 23.35 | 22.13 | 22.72 | 137,990 | -0.12(-0.54%) |
Dec 16, 2008 | 20.62 | 23.43 | 20.55 | 22.85 | 184,794 | +2.76(+13.72%) |
Dec 15, 2008 | 22.30 | 22.32 | 19.65 | 20.09 | 203,048 | -2.23(-10.01%) |
Dec 12, 2008 | 19.59 | 22.61 | 19.59 | 22.32 | 149,084 | +2.05(+10.13%) |
Dec 11, 2008 | 20.50 | 22.04 | 19.86 | 20.27 | 183,365 | +0.44(+2.19%) |
Dec 10, 2008 | 19.49 | 20.71 | 19.02 | 19.84 | 76,525 | +0.45(+2.32%) |
Dec 09, 2008 | 19.95 | 20.67 | 18.33 | 19.39 | 102,608 | -0.94(-4.61%) |
Dec 08, 2008 | 19.95 | 21.05 | 19.25 | 20.32 | 86,713 | +0.87(+4.48%) |
Dec 05, 2008 | 17.80 | 19.73 | 16.86 | 19.45 | 88,205 | +1.04(+5.68%) |
Dec 04, 2008 | 18.68 | 20.19 | 18.17 | 18.41 | 78,247 | -0.49(-2.61%) |
Dec 03, 2008 | 17.63 | 19.00 | 16.53 | 18.90 | 78,379 | +1.95(+11.52%) |
Dec 02, 2008 | 17.03 | 17.62 | 16.32 | 16.95 | 160,815 | +0.38(+2.28%) |