Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 74.28 | 75.17 | 73.99 | 75.04 | 660,050 | -0.04(-0.06%) |
Nov 27, 2009 | 73.55 | 75.86 | 73.18 | 75.08 | 876,024 | -3.10(-3.97%) |
Nov 25, 2009 | 77.54 | 78.39 | 76.96 | 78.18 | 414,514 | +1.32(+1.71%) |
Nov 24, 2009 | 76.42 | 76.87 | 75.89 | 76.87 | 481,227 | -0.41(-0.54%) |
Nov 23, 2009 | 78.16 | 78.99 | 77.02 | 77.28 | 800,819 | +0.56(+0.73%) |
Nov 20, 2009 | 76.11 | 76.73 | 75.92 | 76.72 | 523,562 | -0.13(-0.17%) |
Nov 19, 2009 | 77.90 | 77.90 | 76.07 | 76.85 | 958,661 | -1.26(-1.61%) |
Nov 18, 2009 | 78.32 | 79.11 | 77.41 | 78.11 | 701,276 | -0.54(-0.69%) |
Nov 17, 2009 | 78.22 | 78.84 | 77.95 | 78.65 | 374,033 | -0.35(-0.44%) |
Nov 16, 2009 | 78.16 | 79.31 | 78.15 | 79.00 | 767,452 | +1.20(+1.54%) |
Nov 13, 2009 | 77.48 | 78.09 | 76.90 | 77.80 | 590,797 | +0.41(+0.53%) |
Nov 12, 2009 | 78.28 | 79.15 | 77.02 | 77.39 | 675,767 | -1.30(-1.66%) |
Nov 11, 2009 | 79.31 | 79.38 | 78.08 | 78.70 | 691,990 | -0.79(-0.99%) |
Nov 10, 2009 | 79.10 | 79.81 | 78.45 | 79.49 | 817,028 | -0.53(-0.66%) |
Nov 09, 2009 | 78.65 | 80.07 | 78.36 | 80.01 | 1,003,765 | +3.26(+4.25%) |
Nov 06, 2009 | 75.42 | 77.41 | 75.42 | 76.75 | 493,239 | +0.00(+0.00%) |
Nov 05, 2009 | 75.68 | 76.87 | 75.62 | 76.75 | 941,636 | +2.15(+2.88%) |
Nov 04, 2009 | 74.96 | 76.11 | 74.46 | 74.60 | 827,985 | +0.84(+1.14%) |
Nov 03, 2009 | 71.29 | 73.86 | 71.29 | 73.76 | 991,746 | +0.73(+1.00%) |
Nov 02, 2009 | 73.15 | 74.20 | 71.95 | 73.03 | 871,735 | +0.91(+1.26%) |
Oct 30, 2009 | 74.76 | 74.80 | 71.89 | 72.12 | 1,455,463 | -4.51(-5.88%) |
Oct 29, 2009 | 74.50 | 77.03 | 74.28 | 76.63 | 1,249,324 | +2.69(+3.63%) |
Oct 28, 2009 | 76.31 | 76.31 | 73.35 | 73.94 | 1,995,196 | -4.32(-5.52%) |
Oct 27, 2009 | 79.08 | 79.69 | 78.13 | 78.26 | 761,473 | -0.47(-0.60%) |
Oct 26, 2009 | 80.90 | 81.13 | 78.40 | 78.73 | 778,314 | -0.73(-0.92%) |
Oct 23, 2009 | 80.08 | 80.24 | 79.03 | 79.47 | 793,136 | +0.14(+0.17%) |
Oct 22, 2009 | 78.12 | 79.50 | 77.71 | 79.33 | 463,104 | +0.39(+0.49%) |
Oct 21, 2009 | 78.53 | 80.36 | 78.41 | 78.94 | 762,176 | -0.34(-0.42%) |
Oct 20, 2009 | 78.54 | 79.70 | 78.48 | 79.28 | 749,393 | -1.02(-1.27%) |
Oct 19, 2009 | 79.85 | 80.72 | 79.04 | 80.30 | 1,220,878 | +3.04(+3.93%) |
Oct 16, 2009 | 77.32 | 77.85 | 76.52 | 77.26 | 977,025 | -2.10(-2.65%) |
Oct 15, 2009 | 77.29 | 79.41 | 77.29 | 79.36 | 675,757 | +0.81(+1.03%) |
Oct 14, 2009 | 77.30 | 78.60 | 77.23 | 78.55 | 1,544,735 | +4.85(+6.58%) |
Oct 13, 2009 | 73.27 | 73.99 | 72.44 | 73.70 | 772,780 | +1.35(+1.86%) |
Oct 12, 2009 | 72.47 | 72.77 | 72.10 | 72.35 | 543,416 | -0.46(-0.64%) |
Oct 09, 2009 | 72.23 | 72.92 | 72.14 | 72.82 | 521,708 | -0.13(-0.17%) |
Oct 08, 2009 | 72.13 | 73.10 | 72.08 | 72.94 | 797,088 | +1.86(+2.61%) |
Oct 07, 2009 | 71.01 | 71.55 | 70.62 | 71.09 | 752,535 | +1.33(+1.91%) |
Oct 06, 2009 | 69.51 | 70.39 | 69.17 | 69.75 | 871,920 | +1.89(+2.79%) |
Oct 05, 2009 | 66.81 | 68.17 | 66.79 | 67.86 | 554,200 | +1.97(+2.99%) |
Oct 02, 2009 | 65.13 | 66.51 | 64.59 | 65.89 | 722,334 | -0.16(-0.24%) |
Oct 01, 2009 | 68.06 | 68.36 | 65.90 | 66.05 | 1,013,861 | -2.30(-3.36%) |
Sep 30, 2009 | 68.51 | 68.82 | 67.03 | 68.34 | 1,028,295 | -0.85(-1.23%) |
Sep 29, 2009 | 69.36 | 69.64 | 68.91 | 69.19 | 595,802 | -0.38(-0.54%) |
Sep 28, 2009 | 68.53 | 69.98 | 68.00 | 69.57 | 710,468 | -0.14(-0.21%) |
Sep 25, 2009 | 69.85 | 70.45 | 69.16 | 69.72 | 583,212 | -0.28(-0.40%) |
Sep 24, 2009 | 70.83 | 71.25 | 69.22 | 70.00 | 988,946 | -1.51(-2.12%) |
Sep 23, 2009 | 72.57 | 72.82 | 71.40 | 71.51 | 663,240 | -1.27(-1.75%) |
Sep 22, 2009 | 73.15 | 73.27 | 72.22 | 72.79 | 547,366 | +1.27(+1.78%) |
Sep 21, 2009 | 71.53 | 71.67 | 70.95 | 71.51 | 494,080 | -0.47(-0.66%) |
Sep 18, 2009 | 72.59 | 72.70 | 71.68 | 71.99 | 582,368 | -0.47(-0.65%) |
Sep 17, 2009 | 72.14 | 73.48 | 72.11 | 72.46 | 524,272 | +0.59(+0.82%) |
Sep 16, 2009 | 72.10 | 72.83 | 71.33 | 71.87 | 814,889 | +1.11(+1.56%) |
Sep 15, 2009 | 70.22 | 70.92 | 69.55 | 70.76 | 755,138 | +0.37(+0.52%) |
Sep 14, 2009 | 69.22 | 70.59 | 68.92 | 70.40 | 685,649 | -0.40(-0.56%) |
Sep 11, 2009 | 70.99 | 71.49 | 70.55 | 70.79 | 541,913 | +0.11(+0.15%) |
Sep 10, 2009 | 70.60 | 70.68 | 69.72 | 70.68 | 788,018 | +0.13(+0.19%) |
Sep 09, 2009 | 70.59 | 70.67 | 70.06 | 70.55 | 1,006,546 | -0.24(-0.34%) |
Sep 08, 2009 | 70.53 | 70.83 | 69.92 | 70.79 | 1,075,736 | +2.12(+3.09%) |
Sep 04, 2009 | 67.99 | 68.99 | 67.69 | 68.67 | 980,734 | +2.17(+3.27%) |
Sep 03, 2009 | 66.76 | 67.08 | 65.87 | 66.50 | 468,709 | +0.62(+0.95%) |
Sep 02, 2009 | 65.53 | 66.63 | 65.53 | 65.87 | 510,826 | +0.29(+0.45%) |
Sep 01, 2009 | 67.07 | 67.74 | 65.32 | 65.58 | 1,216,238 | -0.36(-0.55%) |
Aug 31, 2009 | 66.24 | 66.65 | 65.35 | 65.94 | 750,526 | -2.07(-3.04%) |
Aug 28, 2009 | 68.85 | 69.69 | 67.73 | 68.00 | 592,349 | -0.97(-1.40%) |
Aug 27, 2009 | 67.97 | 69.04 | 67.25 | 68.97 | 841,271 | +0.76(+1.12%) |
Aug 26, 2009 | 67.99 | 68.44 | 67.67 | 68.21 | 672,754 | +0.92(+1.37%) |
Aug 25, 2009 | 68.71 | 68.79 | 67.21 | 67.29 | 1,034,516 | -0.45(-0.67%) |
Aug 24, 2009 | 68.72 | 68.72 | 67.59 | 67.74 | 676,569 | +0.01(+0.02%) |
Aug 21, 2009 | 67.29 | 68.24 | 67.18 | 67.73 | 656,418 | +0.26(+0.39%) |
Aug 20, 2009 | 66.90 | 67.85 | 66.90 | 67.46 | 658,127 | +1.22(+1.84%) |
Aug 19, 2009 | 65.08 | 66.61 | 64.59 | 66.24 | 735,504 | +0.42(+0.64%) |
Aug 18, 2009 | 65.80 | 66.12 | 65.02 | 65.82 | 978,916 | +0.80(+1.23%) |
Aug 17, 2009 | 65.58 | 65.61 | 64.30 | 65.02 | 1,107,480 | -3.22(-4.72%) |
Aug 14, 2009 | 69.44 | 69.45 | 67.55 | 68.24 | 498,755 | -1.33(-1.92%) |
Aug 13, 2009 | 69.78 | 69.78 | 68.54 | 69.57 | 528,255 | +0.19(+0.28%) |
Aug 12, 2009 | 68.85 | 69.69 | 68.79 | 69.38 | 557,820 | -0.37(-0.53%) |
Aug 11, 2009 | 70.60 | 71.09 | 69.15 | 69.75 | 751,144 | -1.01(-1.43%) |
Aug 10, 2009 | 70.53 | 71.46 | 70.16 | 70.76 | 442,523 | -0.28(-0.39%) |
Aug 07, 2009 | 70.12 | 71.78 | 70.12 | 71.03 | 618,273 | -0.14(-0.20%) |
Aug 06, 2009 | 72.35 | 72.62 | 70.72 | 71.18 | 761,641 | +0.20(+0.29%) |
Aug 05, 2009 | 71.65 | 71.65 | 69.69 | 70.97 | 593,623 | -1.17(-1.62%) |
Aug 04, 2009 | 71.77 | 72.49 | 71.60 | 72.14 | 695,146 | -1.20(-1.64%) |
Aug 03, 2009 | 72.32 | 73.90 | 72.16 | 73.35 | 1,037,522 | +2.60(+3.68%) |
Jul 31, 2009 | 70.89 | 71.30 | 70.22 | 70.74 | 643,155 | -0.31(-0.44%) |
Jul 30, 2009 | 70.56 | 71.66 | 70.43 | 71.06 | 862,499 | +1.72(+2.49%) |
Jul 29, 2009 | 70.92 | 71.13 | 68.75 | 69.33 | 1,332,443 | -3.07(-4.24%) |
Jul 28, 2009 | 72.46 | 72.75 | 71.11 | 72.40 | 1,223,651 | +0.11(+0.16%) |
Jul 27, 2009 | 72.39 | 72.80 | 71.70 | 72.29 | 731,713 | +0.67(+0.93%) |
Jul 24, 2009 | 71.07 | 72.10 | 70.89 | 71.62 | 806,034 | -0.41(-0.57%) |
Jul 23, 2009 | 69.82 | 72.14 | 69.82 | 72.03 | 1,613,162 | +3.04(+4.41%) |
Jul 22, 2009 | 67.94 | 69.52 | 67.91 | 68.99 | 1,172,158 | +0.61(+0.89%) |
Jul 21, 2009 | 68.84 | 69.09 | 67.34 | 68.38 | 1,076,568 | -0.02(-0.03%) |
Jul 20, 2009 | 67.91 | 68.53 | 67.49 | 68.40 | 1,518,123 | +2.45(+3.71%) |
Jul 17, 2009 | 65.91 | 66.28 | 65.17 | 65.96 | 1,030,043 | +1.23(+1.90%) |
Jul 16, 2009 | 63.86 | 65.01 | 63.50 | 64.72 | 1,087,033 | +0.39(+0.61%) |
Jul 15, 2009 | 62.98 | 64.89 | 62.68 | 64.33 | 1,061,615 | +2.45(+3.96%) |
Jul 14, 2009 | 61.97 | 62.36 | 61.34 | 61.88 | 855,370 | +1.02(+1.67%) |
Jul 13, 2009 | 60.04 | 61.03 | 59.88 | 60.87 | 1,216,058 | -0.59(-0.97%) |
Jul 10, 2009 | 61.70 | 61.70 | 60.51 | 61.46 | 532,517 | -1.17(-1.87%) |
Jul 09, 2009 | 62.27 | 63.21 | 62.07 | 62.63 | 921,546 | +1.48(+2.43%) |
Jul 08, 2009 | 61.19 | 62.18 | 60.10 | 61.15 | 1,195,164 | -0.76(-1.23%) |
Jul 07, 2009 | 63.06 | 63.07 | 61.74 | 61.91 | 961,216 | -1.58(-2.49%) |
Jul 06, 2009 | 64.30 | 64.30 | 62.48 | 63.49 | 1,691,932 | -1.32(-2.04%) |
Jul 02, 2009 | 65.67 | 65.90 | 64.38 | 64.81 | 679,389 | -2.88(-4.25%) |
Jul 01, 2009 | 67.40 | 68.62 | 67.40 | 67.69 | 1,021,063 | +1.32(+1.98%) |
Jun 30, 2009 | 67.28 | 67.28 | 65.66 | 66.38 | 1,175,641 | -2.11(-3.09%) |
Jun 29, 2009 | 67.45 | 68.90 | 67.30 | 68.49 | 1,057,870 | +1.81(+2.72%) |
Jun 26, 2009 | 66.86 | 67.06 | 66.14 | 66.68 | 527,685 | +0.10(+0.14%) |
Jun 25, 2009 | 65.62 | 66.72 | 65.56 | 66.58 | 828,281 | +1.69(+2.61%) |
Jun 24, 2009 | 64.61 | 65.75 | 64.36 | 64.89 | 1,123,699 | +1.77(+2.81%) |
Jun 23, 2009 | 63.08 | 63.82 | 62.12 | 63.11 | 818,228 | +0.14(+0.23%) |
Jun 22, 2009 | 64.90 | 64.90 | 62.90 | 62.97 | 1,157,536 | -2.34(-3.59%) |
Jun 19, 2009 | 66.62 | 66.71 | 65.21 | 65.31 | 1,077,776 | -0.64(-0.97%) |
Jun 18, 2009 | 65.13 | 66.39 | 64.59 | 65.96 | 853,010 | -0.01(-0.01%) |
Jun 17, 2009 | 66.69 | 66.69 | 64.48 | 65.96 | 1,477,399 | -0.73(-1.09%) |
Jun 16, 2009 | 68.64 | 69.34 | 66.50 | 66.69 | 1,421,297 | -2.07(-3.01%) |
Jun 15, 2009 | 69.85 | 69.91 | 67.95 | 68.76 | 834,924 | -3.14(-4.36%) |
Jun 12, 2009 | 72.19 | 72.32 | 71.34 | 71.90 | 654,207 | -1.87(-2.53%) |
Jun 11, 2009 | 73.03 | 74.31 | 72.30 | 73.77 | 855,192 | +1.43(+1.98%) |
Jun 10, 2009 | 72.16 | 72.60 | 71.58 | 72.34 | 1,332,973 | +1.54(+2.18%) |
Jun 09, 2009 | 70.61 | 71.13 | 70.02 | 70.79 | 912,291 | -0.96(-1.33%) |
Jun 08, 2009 | 71.31 | 72.25 | 70.60 | 71.75 | 969,192 | -1.06(-1.46%) |
Jun 05, 2009 | 73.36 | 73.36 | 71.50 | 72.81 | 899,746 | +1.00(+1.39%) |
Jun 04, 2009 | 70.88 | 72.08 | 70.50 | 71.81 | 637,884 | +2.39(+3.44%) |
Jun 03, 2009 | 71.51 | 71.51 | 68.66 | 69.42 | 1,205,615 | -1.64(-2.31%) |
Jun 02, 2009 | 70.83 | 71.37 | 70.53 | 71.06 | 1,024,466 | -2.31(-3.15%) |
Jun 01, 2009 | 72.43 | 73.81 | 72.37 | 73.38 | 946,324 | +3.51(+5.02%) |
May 29, 2009 | 69.82 | 70.50 | 69.09 | 69.87 | 868,939 | +0.69(+1.00%) |
May 28, 2009 | 68.56 | 69.51 | 67.60 | 69.18 | 905,715 | +1.89(+2.81%) |
May 27, 2009 | 67.29 | 68.21 | 67.14 | 67.28 | 1,381,779 | +1.65(+2.52%) |
May 26, 2009 | 64.95 | 65.97 | 63.96 | 65.63 | 904,279 | +0.49(+0.76%) |
May 22, 2009 | 66.20 | 66.20 | 64.89 | 65.14 | 330,557 | +0.04(+0.06%) |
May 21, 2009 | 65.37 | 65.56 | 64.36 | 65.10 | 688,572 | -1.02(-1.54%) |
May 20, 2009 | 66.85 | 67.55 | 65.85 | 66.12 | 920,757 | -0.34(-0.51%) |
May 19, 2009 | 66.08 | 67.20 | 65.67 | 66.45 | 1,312,566 | +1.33(+2.04%) |
May 18, 2009 | 63.32 | 65.20 | 63.11 | 65.13 | 1,313,841 | +4.20(+6.89%) |
May 15, 2009 | 61.52 | 62.37 | 60.67 | 60.93 | 1,595,033 | -1.64(-2.62%) |
May 14, 2009 | 61.89 | 63.05 | 61.43 | 62.57 | 1,509,340 | -0.41(-0.66%) |
May 13, 2009 | 63.29 | 64.27 | 62.41 | 62.98 | 1,808,444 | +0.42(+0.67%) |
May 12, 2009 | 64.15 | 64.15 | 61.52 | 62.56 | 1,209,871 | -0.42(-0.67%) |
May 11, 2009 | 63.69 | 63.98 | 62.66 | 62.98 | 1,256,669 | -2.14(-3.29%) |
May 08, 2009 | 63.96 | 65.57 | 63.96 | 65.13 | 1,365,629 | +4.70(+7.79%) |
May 07, 2009 | 62.21 | 62.99 | 59.87 | 60.42 | 2,444,195 | -0.62(-1.02%) |
May 06, 2009 | 60.08 | 61.36 | 59.62 | 61.05 | 1,539,472 | +2.95(+5.08%) |
May 05, 2009 | 58.24 | 58.98 | 57.23 | 58.10 | 1,443,183 | -1.38(-2.32%) |
May 04, 2009 | 56.81 | 59.70 | 56.81 | 59.48 | 1,815,898 | +6.04(+11.30%) |
May 01, 2009 | 52.56 | 53.60 | 52.11 | 53.44 | 757,806 | +1.23(+2.35%) |
Apr 30, 2009 | 53.66 | 53.66 | 51.78 | 52.22 | 1,129,546 | -0.52(-0.98%) |
Apr 29, 2009 | 52.11 | 53.48 | 51.91 | 52.73 | 1,214,375 | +1.74(+3.40%) |
Apr 28, 2009 | 50.55 | 51.60 | 50.18 | 51.00 | 1,043,873 | -0.37(-0.73%) |
Apr 27, 2009 | 51.42 | 52.51 | 51.21 | 51.37 | 1,100,248 | -1.75(-3.29%) |
Apr 24, 2009 | 52.98 | 53.60 | 52.62 | 53.12 | 1,008,121 | +0.73(+1.39%) |
Apr 23, 2009 | 52.44 | 53.15 | 51.93 | 52.39 | 1,466,825 | +1.21(+2.37%) |
Apr 22, 2009 | 51.15 | 52.16 | 50.48 | 51.18 | 1,285,912 | -1.21(-2.31%) |
Apr 21, 2009 | 51.18 | 52.56 | 50.42 | 52.38 | 1,255,772 | +1.19(+2.32%) |
Apr 20, 2009 | 52.35 | 52.58 | 50.81 | 51.19 | 1,826,807 | -2.17(-4.08%) |
Apr 17, 2009 | 52.69 | 53.73 | 52.64 | 53.37 | 1,815,275 | -0.47(-0.87%) |
Apr 16, 2009 | 53.58 | 54.33 | 53.00 | 53.84 | 944,181 | -0.12(-0.22%) |
Apr 15, 2009 | 53.59 | 54.07 | 53.12 | 53.96 | 1,005,246 | +1.65(+3.16%) |
Apr 14, 2009 | 52.72 | 53.27 | 51.97 | 52.31 | 918,295 | -0.33(-0.63%) |
Apr 13, 2009 | 51.79 | 53.13 | 51.78 | 52.64 | 915,362 | +0.34(+0.64%) |
Apr 09, 2009 | 52.15 | 52.39 | 51.55 | 52.30 | 879,778 | +2.19(+4.36%) |
Apr 08, 2009 | 49.85 | 50.42 | 49.27 | 50.11 | 1,022,901 | +0.01(+0.02%) |
Apr 07, 2009 | 50.79 | 50.79 | 49.87 | 50.10 | 717,843 | -1.64(-3.17%) |
Apr 06, 2009 | 51.60 | 51.92 | 50.98 | 51.74 | 1,083,334 | +0.07(+0.14%) |
Apr 03, 2009 | 51.01 | 51.74 | 50.29 | 51.67 | 1,213,698 | +0.07(+0.14%) |
Apr 02, 2009 | 50.31 | 52.44 | 50.18 | 51.60 | 2,166,868 | +2.94(+6.05%) |
Apr 01, 2009 | 47.05 | 49.01 | 46.93 | 48.65 | 1,934,532 | +0.77(+1.61%) |
Mar 31, 2009 | 48.18 | 48.69 | 47.58 | 47.88 | 1,170,257 | +0.31(+0.66%) |
Mar 30, 2009 | 48.67 | 48.72 | 47.04 | 47.57 | 1,866,504 | -3.98(-7.73%) |
Mar 26, 2009 | 51.94 | 52.02 | 50.95 | 51.55 | 2,113,949 | +0.71(+1.39%) |
Mar 25, 2009 | 50.64 | 51.67 | 49.61 | 50.85 | 1,188,782 | +0.77(+1.55%) |
Mar 24, 2009 | 50.15 | 51.29 | 49.83 | 50.07 | 1,467,159 | -1.40(-2.72%) |
Mar 23, 2009 | 50.56 | 51.82 | 50.48 | 51.47 | 2,174,272 | +5.23(+11.32%) |
Mar 20, 2009 | 47.31 | 47.40 | 45.77 | 46.24 | 1,456,665 | -1.64(-3.43%) |
Mar 19, 2009 | 47.94 | 48.69 | 47.60 | 47.88 | 2,463,479 | +0.82(+1.74%) |
Mar 18, 2009 | 46.33 | 47.76 | 45.21 | 47.06 | 1,420,896 | +0.50(+1.07%) |
Mar 17, 2009 | 45.34 | 46.58 | 44.76 | 46.56 | 1,498,647 | +0.46(+0.99%) |
Mar 16, 2009 | 45.91 | 47.31 | 45.84 | 46.11 | 1,909,525 | +1.23(+2.73%) |
Mar 13, 2009 | 44.63 | 45.17 | 43.94 | 44.88 | 0 | +1.14(+2.61%) |
Mar 12, 2009 | 42.37 | 44.02 | 41.99 | 43.74 | 1,624,475 | +1.32(+3.12%) |
Mar 11, 2009 | 42.93 | 43.37 | 41.73 | 42.42 | 1,248,987 | -0.10(-0.24%) |
Mar 10, 2009 | 41.08 | 43.19 | 41.08 | 42.52 | 3,030,425 | +2.96(+7.47%) |
Mar 09, 2009 | 39.35 | 40.58 | 39.11 | 39.56 | 1,553,653 | -0.31(-0.77%) |
Mar 06, 2009 | 40.70 | 40.90 | 38.63 | 39.87 | 0 | -0.11(-0.29%) |
Mar 05, 2009 | 40.35 | 40.64 | 39.65 | 39.98 | 2,847,631 | -2.73(-6.40%) |
Mar 04, 2009 | 41.62 | 43.62 | 41.62 | 42.72 | 2,677,107 | +4.21(+10.94%) |
Mar 02, 2009 | 40.59 | 40.70 | 38.41 | 38.51 | 2,169,065 | -4.07(-9.57%) |
Feb 27, 2009 | 42.28 | 43.20 | 41.89 | 42.58 | 0 | -0.68(-1.57%) |
Feb 26, 2009 | 43.86 | 44.72 | 43.04 | 43.26 | 1,865,830 | -1.49(-3.33%) |
Feb 25, 2009 | 45.06 | 45.68 | 43.92 | 44.75 | 1,939,968 | -0.88(-1.94%) |
Feb 24, 2009 | 43.94 | 46.03 | 43.63 | 45.63 | 1,821,569 | +1.94(+4.44%) |
Feb 23, 2009 | 45.92 | 45.94 | 43.39 | 43.69 | 1,627,496 | -0.37(-0.83%) |
Feb 20, 2009 | 42.67 | 44.76 | 42.67 | 44.06 | 1,308,731 | -1.20(-2.64%) |
Feb 19, 2009 | 46.18 | 46.75 | 44.91 | 45.25 | 1,247,732 | -0.05(-0.11%) |
Feb 18, 2009 | 45.52 | 45.97 | 44.81 | 45.30 | 1,356,951 | +0.23(+0.52%) |
Feb 17, 2009 | 46.13 | 46.38 | 44.52 | 45.07 | 2,553,412 | -4.12(-8.38%) |
Feb 13, 2009 | 49.38 | 49.64 | 48.56 | 49.19 | 1,501,407 | +0.99(+2.04%) |
Feb 12, 2009 | 47.82 | 48.41 | 46.87 | 48.20 | 1,442,669 | -1.00(-2.03%) |
Feb 11, 2009 | 49.51 | 50.24 | 48.56 | 49.20 | 1,747,337 | +0.27(+0.55%) |
Feb 10, 2009 | 51.03 | 52.15 | 48.68 | 48.93 | 1,905,875 | -1.93(-3.79%) |
Feb 09, 2009 | 49.88 | 51.27 | 49.78 | 50.86 | 1,138,784 | +0.51(+1.01%) |
Feb 06, 2009 | 49.07 | 50.84 | 48.54 | 50.35 | 2,106,084 | +2.30(+4.78%) |
Feb 05, 2009 | 46.44 | 48.53 | 46.08 | 48.05 | 1,919,202 | +1.83(+3.95%) |
Feb 04, 2009 | 45.47 | 47.30 | 45.47 | 46.23 | 1,805,512 | +1.53(+3.41%) |
Feb 03, 2009 | 44.39 | 45.08 | 43.58 | 44.70 | 1,536,923 | +0.36(+0.81%) |
Feb 02, 2009 | 43.71 | 44.79 | 43.27 | 44.34 | 803,011 | +0.02(+0.04%) |
Jan 30, 2009 | 45.58 | 46.02 | 44.06 | 44.32 | 0 | -0.34(-0.75%) |
Jan 29, 2009 | 45.35 | 45.51 | 44.52 | 44.66 | 1,639,698 | -1.93(-4.14%) |
Jan 28, 2009 | 45.98 | 46.99 | 45.95 | 46.59 | 1,271,782 | +1.48(+3.28%) |
Jan 27, 2009 | 45.40 | 45.58 | 44.62 | 45.11 | 969,570 | -0.05(-0.12%) |
Jan 26, 2009 | 44.64 | 46.07 | 44.48 | 45.16 | 1,083,304 | +0.89(+2.01%) |
Jan 23, 2009 | 42.29 | 44.71 | 42.15 | 44.27 | 1,131,112 | +0.59(+1.36%) |
Jan 22, 2009 | 44.09 | 44.14 | 42.55 | 43.68 | 2,177,403 | -2.70(-5.82%) |
Jan 21, 2009 | 45.25 | 46.44 | 44.13 | 46.38 | 1,878,027 | +1.56(+3.47%) |
Jan 20, 2009 | 46.74 | 46.83 | 44.37 | 44.82 | 2,118,190 | -3.34(-6.94%) |
Jan 16, 2009 | 48.27 | 48.80 | 46.73 | 48.16 | 0 | -0.19(-0.39%) |
Jan 15, 2009 | 47.83 | 48.95 | 46.26 | 48.35 | 1,877,090 | -0.21(-0.43%) |
Jan 14, 2009 | 49.43 | 49.57 | 47.88 | 48.56 | 1,425,337 | -1.66(-3.30%) |
Jan 13, 2009 | 50.03 | 50.72 | 49.57 | 50.21 | 1,481,004 | -0.66(-1.30%) |
Jan 12, 2009 | 52.26 | 52.26 | 50.60 | 50.88 | 1,218,441 | -2.84(-5.28%) |
Jan 09, 2009 | 54.84 | 55.06 | 53.15 | 53.71 | 1,165,780 | -2.18(-3.90%) |
Jan 08, 2009 | 54.97 | 56.10 | 54.51 | 55.89 | 1,249,399 | -0.94(-1.65%) |
Jan 07, 2009 | 57.80 | 57.80 | 56.07 | 56.83 | 1,864,117 | -4.00(-6.58%) |
Jan 06, 2009 | 60.84 | 62.06 | 60.22 | 60.83 | 1,444,388 | +1.57(+2.65%) |
Jan 05, 2009 | 59.16 | 59.98 | 58.64 | 59.26 | 1,559,746 | +1.79(+3.12%) |
Jan 02, 2009 | 55.78 | 57.68 | 54.88 | 57.47 | 0 | +4.01(+7.51%) |
Jan 01, 2009 | 52.43 | 53.95 | 51.97 | 53.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 52.43 | 53.95 | 51.97 | 53.46 | 774,572 | +0.66(+1.25%) |
Dec 30, 2008 | 52.10 | 52.87 | 51.85 | 52.80 | 645,727 | +1.82(+3.57%) |
Dec 29, 2008 | 50.66 | 51.07 | 50.38 | 50.98 | 649,072 | +0.76(+1.51%) |
Dec 26, 2008 | 49.60 | 50.45 | 49.60 | 50.22 | 357,997 | +0.24(+0.48%) |
Dec 24, 2008 | 49.70 | 50.03 | 49.34 | 49.98 | 243,514 | +0.24(+0.48%) |
Dec 23, 2008 | 51.07 | 51.07 | 49.46 | 49.74 | 840,686 | -2.61(-4.99%) |
Dec 22, 2008 | 53.47 | 53.51 | 51.23 | 52.35 | 908,391 | -1.66(-3.08%) |
Dec 19, 2008 | 54.05 | 54.59 | 52.97 | 54.02 | 1,119,549 | -0.05(-0.10%) |
Dec 18, 2008 | 55.11 | 55.99 | 53.22 | 54.07 | 1,479,463 | -1.39(-2.51%) |
Dec 17, 2008 | 55.77 | 56.61 | 55.20 | 55.47 | 1,628,901 | -0.68(-1.21%) |
Dec 16, 2008 | 53.77 | 56.55 | 53.37 | 56.14 | 2,389,659 | +3.91(+7.49%) |
Dec 15, 2008 | 54.05 | 54.14 | 51.50 | 52.23 | 1,406,943 | -1.69(-3.13%) |
Dec 12, 2008 | 51.81 | 54.30 | 51.80 | 53.92 | 1,467,793 | -1.24(-2.24%) |
Dec 11, 2008 | 55.40 | 57.09 | 54.22 | 55.16 | 1,571,775 | -0.95(-1.69%) |
Dec 10, 2008 | 54.58 | 56.74 | 54.58 | 56.11 | 2,688,595 | +4.01(+7.69%) |
Dec 09, 2008 | 51.86 | 53.85 | 51.78 | 52.10 | 1,999,559 | -1.64(-3.05%) |
Dec 08, 2008 | 51.72 | 54.04 | 51.59 | 53.74 | 2,428,566 | +4.36(+8.83%) |
Dec 05, 2008 | 47.76 | 49.76 | 46.12 | 49.38 | 1,744,315 | +2.04(+4.30%) |
Dec 04, 2008 | 48.05 | 49.19 | 46.21 | 47.34 | 1,581,664 | -2.84(-5.66%) |
Dec 03, 2008 | 48.81 | 50.44 | 47.40 | 50.18 | 1,732,264 | +1.16(+2.37%) |
Dec 02, 2008 | 46.63 | 49.23 | 46.63 | 49.02 | 1,569,269 | +2.51(+5.40%) |