Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 116.50 | 115.80 | 115.80 | 115.80 | 6,580 | -0.80(-0.69%) |
Dec 30, 2009 | 116.40 | 118.69 | 115.30 | 116.60 | 10,648 | -1.90(-1.60%) |
Dec 29, 2009 | 119.30 | 119.90 | 116.70 | 118.50 | 11,932 | -0.90(-0.75%) |
Dec 28, 2009 | 121.10 | 121.10 | 117.40 | 119.40 | 11,841 | +0.00(+0.00%) |
Dec 24, 2009 | 119.30 | 120.50 | 117.50 | 119.40 | 7,349 | +0.50(+0.42%) |
Dec 23, 2009 | 123.50 | 123.50 | 118.60 | 118.90 | 16,794 | -2.98(-2.45%) |
Dec 22, 2009 | 117.40 | 122.90 | 115.80 | 121.88 | 39,631 | +6.28(+5.43%) |
Dec 21, 2009 | 109.10 | 115.70 | 105.70 | 115.60 | 29,513 | +6.90(+6.35%) |
Dec 18, 2009 | 110.30 | 110.30 | 107.80 | 108.70 | 12,780 | -1.60(-1.45%) |
Dec 17, 2009 | 110.60 | 111.80 | 109.80 | 110.30 | 16,892 | -2.20(-1.96%) |
Dec 16, 2009 | 115.90 | 115.90 | 112.30 | 112.50 | 20,245 | -2.10(-1.83%) |
Dec 15, 2009 | 116.00 | 116.70 | 113.60 | 114.60 | 32,860 | -1.30(-1.12%) |
Dec 14, 2009 | 114.70 | 116.40 | 111.80 | 115.90 | 45,843 | +6.20(+5.65%) |
Dec 11, 2009 | 106.90 | 110.00 | 106.00 | 109.70 | 43,313 | +3.50(+3.30%) |
Dec 10, 2009 | 106.50 | 107.00 | 105.50 | 106.20 | 43,568 | +1.00(+0.95%) |
Dec 09, 2009 | 105.00 | 110.20 | 104.00 | 105.20 | 273,980 | -12.00(-10.24%) |
Dec 08, 2009 | 121.10 | 121.10 | 116.50 | 117.20 | 21,331 | -4.40(-3.62%) |
Dec 07, 2009 | 123.10 | 124.90 | 120.93 | 121.60 | 13,707 | -2.80(-2.25%) |
Dec 04, 2009 | 124.80 | 125.20 | 120.60 | 124.40 | 14,677 | +2.40(+1.97%) |
Dec 03, 2009 | 122.50 | 128.10 | 121.50 | 122.00 | 17,977 | -3.10(-2.48%) |
Dec 02, 2009 | 128.60 | 131.60 | 124.60 | 125.10 | 25,498 | -2.40(-1.88%) |
Dec 01, 2009 | 122.70 | 129.00 | 122.70 | 127.50 | 24,010 | +5.40(+4.42%) |
Nov 30, 2009 | 120.80 | 122.70 | 118.30 | 122.10 | 10,824 | +2.80(+2.35%) |
Nov 27, 2009 | 119.00 | 122.04 | 114.20 | 119.30 | 11,563 | -3.80(-3.09%) |
Nov 25, 2009 | 121.80 | 123.90 | 121.00 | 123.10 | 7,011 | +1.00(+0.82%) |
Nov 24, 2009 | 125.60 | 125.60 | 121.00 | 122.10 | 8,609 | -2.50(-2.01%) |
Nov 23, 2009 | 126.00 | 127.40 | 123.90 | 124.60 | 16,978 | +1.60(+1.30%) |
Nov 20, 2009 | 121.00 | 123.10 | 120.10 | 123.00 | 14,732 | +0.20(+0.16%) |
Nov 19, 2009 | 123.20 | 125.40 | 121.10 | 122.80 | 20,993 | -2.70(-2.15%) |
Nov 18, 2009 | 121.00 | 126.29 | 120.70 | 125.50 | 48,275 | +4.70(+3.89%) |
Nov 17, 2009 | 124.80 | 124.80 | 119.22 | 120.80 | 30,284 | -1.50(-1.23%) |
Nov 16, 2009 | 113.50 | 125.60 | 112.90 | 122.30 | 69,948 | +11.20(+10.08%) |
Nov 13, 2009 | 106.40 | 111.10 | 102.60 | 111.10 | 48,376 | -0.50(-0.45%) |
Nov 12, 2009 | 115.60 | 115.90 | 110.50 | 111.60 | 19,948 | -4.60(-3.96%) |
Nov 11, 2009 | 114.50 | 117.20 | 112.90 | 116.20 | 29,235 | +4.10(+3.66%) |
Nov 10, 2009 | 109.80 | 112.90 | 107.30 | 112.10 | 18,743 | +2.70(+2.47%) |
Nov 09, 2009 | 104.40 | 111.90 | 104.30 | 109.40 | 23,223 | +7.30(+7.15%) |
Nov 06, 2009 | 104.80 | 105.30 | 101.60 | 102.10 | 13,265 | -1.10(-1.07%) |
Nov 05, 2009 | 102.50 | 106.00 | 101.10 | 103.20 | 45,497 | +2.90(+2.89%) |
Nov 04, 2009 | 102.70 | 103.00 | 99.30 | 100.30 | 13,211 | -1.85(-1.81%) |
Nov 03, 2009 | 100.00 | 102.20 | 98.30 | 102.15 | 15,570 | +0.95(+0.94%) |
Nov 02, 2009 | 99.60 | 103.00 | 97.70 | 101.20 | 27,980 | +3.40(+3.48%) |
Oct 30, 2009 | 101.90 | 101.90 | 93.60 | 97.80 | 17,369 | -3.80(-3.74%) |
Oct 29, 2009 | 94.10 | 103.40 | 94.10 | 101.60 | 24,347 | +8.20(+8.78%) |
Oct 28, 2009 | 102.80 | 103.50 | 92.30 | 93.40 | 41,031 | -10.60(-10.19%) |
Oct 27, 2009 | 107.50 | 107.50 | 99.30 | 104.00 | 34,468 | -3.40(-3.17%) |
Oct 26, 2009 | 112.40 | 115.00 | 106.60 | 107.40 | 20,283 | -4.80(-4.28%) |
Oct 23, 2009 | 111.80 | 114.10 | 109.60 | 112.20 | 14,639 | -0.20(-0.18%) |
Oct 22, 2009 | 113.90 | 113.90 | 108.80 | 112.40 | 17,031 | -1.00(-0.88%) |
Oct 21, 2009 | 114.30 | 117.70 | 112.80 | 113.40 | 21,957 | -0.20(-0.18%) |
Oct 20, 2009 | 112.40 | 120.00 | 112.20 | 113.60 | 19,881 | -5.10(-4.30%) |
Oct 19, 2009 | 117.30 | 120.00 | 117.00 | 118.70 | 13,658 | +0.50(+0.42%) |
Oct 16, 2009 | 117.80 | 119.90 | 115.80 | 118.20 | 13,825 | -1.00(-0.84%) |
Oct 15, 2009 | 119.50 | 120.80 | 117.10 | 119.20 | 12,398 | -1.10(-0.91%) |
Oct 14, 2009 | 121.70 | 122.60 | 119.30 | 120.30 | 14,238 | -0.70(-0.58%) |
Oct 13, 2009 | 120.80 | 126.10 | 118.70 | 121.00 | 37,703 | -0.30(-0.25%) |
Oct 12, 2009 | 122.72 | 126.50 | 120.20 | 121.30 | 11,507 | +0.80(+0.66%) |
Oct 09, 2009 | 119.90 | 120.50 | 116.50 | 120.50 | 12,263 | +1.60(+1.35%) |
Oct 08, 2009 | 121.20 | 121.30 | 116.80 | 118.90 | 9,780 | +0.00(+0.00%) |
Oct 07, 2009 | 120.10 | 123.70 | 118.00 | 118.90 | 10,491 | -2.40(-1.98%) |
Oct 06, 2009 | 120.00 | 123.40 | 117.70 | 121.30 | 38,074 | +5.80(+5.02%) |
Oct 05, 2009 | 114.30 | 116.10 | 111.20 | 115.50 | 18,289 | +2.90(+2.58%) |
Oct 02, 2009 | 115.10 | 117.70 | 109.40 | 112.60 | 23,520 | -5.10(-4.33%) |
Oct 01, 2009 | 128.90 | 128.90 | 117.70 | 117.70 | 28,596 | -9.30(-7.32%) |
Sep 30, 2009 | 129.50 | 130.90 | 122.50 | 127.00 | 42,485 | +0.20(+0.16%) |
Sep 29, 2009 | 125.00 | 133.20 | 125.00 | 126.80 | 72,636 | +1.80(+1.44%) |
Sep 28, 2009 | 118.00 | 126.60 | 117.40 | 125.00 | 48,482 | +8.40(+7.20%) |
Sep 25, 2009 | 109.20 | 118.00 | 107.70 | 116.60 | 32,302 | +6.40(+5.81%) |
Sep 24, 2009 | 113.90 | 114.60 | 108.80 | 110.20 | 32,092 | -3.30(-2.91%) |
Sep 23, 2009 | 115.10 | 116.90 | 111.50 | 113.50 | 27,275 | -0.75(-0.66%) |
Sep 22, 2009 | 104.70 | 119.70 | 104.30 | 114.25 | 74,923 | +11.15(+10.81%) |
Sep 21, 2009 | 103.20 | 104.60 | 101.00 | 103.10 | 19,430 | -2.10(-2.00%) |
Sep 18, 2009 | 103.70 | 106.70 | 101.20 | 105.20 | 19,959 | +2.70(+2.63%) |
Sep 17, 2009 | 109.50 | 109.50 | 101.30 | 102.50 | 33,800 | -6.50(-5.96%) |
Sep 16, 2009 | 111.20 | 111.20 | 105.30 | 109.00 | 23,409 | -0.80(-0.73%) |
Sep 15, 2009 | 109.60 | 113.30 | 108.10 | 109.80 | 24,155 | +0.30(+0.27%) |
Sep 14, 2009 | 103.50 | 110.50 | 99.70 | 109.50 | 43,724 | +5.00(+4.78%) |
Sep 11, 2009 | 109.50 | 110.80 | 104.10 | 104.50 | 36,199 | -3.20(-2.97%) |
Sep 10, 2009 | 107.80 | 114.20 | 107.10 | 107.70 | 22,039 | +0.92(+0.86%) |
Sep 09, 2009 | 106.50 | 109.00 | 105.60 | 106.78 | 24,825 | -0.12(-0.11%) |
Sep 08, 2009 | 110.80 | 112.20 | 105.50 | 106.90 | 27,351 | -2.90(-2.64%) |
Sep 04, 2009 | 107.90 | 111.10 | 106.50 | 109.80 | 19,786 | +1.70(+1.57%) |
Sep 03, 2009 | 101.60 | 111.50 | 101.60 | 108.10 | 57,253 | +8.00(+7.99%) |
Sep 02, 2009 | 98.90 | 102.40 | 98.00 | 100.10 | 26,489 | +0.20(+0.20%) |
Sep 01, 2009 | 102.00 | 105.50 | 96.70 | 99.90 | 52,545 | -0.80(-0.79%) |
Aug 31, 2009 | 98.00 | 105.00 | 95.10 | 100.70 | 63,520 | +1.70(+1.72%) |
Aug 28, 2009 | 106.70 | 106.70 | 97.00 | 99.00 | 73,316 | -5.40(-5.17%) |
Aug 27, 2009 | 92.70 | 107.60 | 92.50 | 104.40 | 178,133 | +16.50(+18.77%) |
Aug 26, 2009 | 75.90 | 88.70 | 75.10 | 87.90 | 52,416 | +11.20(+14.60%) |
Aug 25, 2009 | 79.05 | 81.00 | 75.90 | 76.70 | 14,795 | -2.10(-2.66%) |
Aug 24, 2009 | 78.70 | 79.50 | 78.30 | 78.80 | 32,680 | +0.20(+0.25%) |
Aug 21, 2009 | 76.60 | 79.90 | 76.10 | 78.60 | 14,103 | +2.50(+3.29%) |
Aug 20, 2009 | 74.10 | 77.30 | 72.70 | 76.10 | 7,830 | +2.40(+3.26%) |
Aug 19, 2009 | 71.90 | 75.20 | 71.70 | 73.70 | 22,148 | +1.20(+1.66%) |
Aug 18, 2009 | 73.10 | 73.90 | 71.20 | 72.50 | 16,403 | +0.70(+0.97%) |
Aug 17, 2009 | 75.10 | 75.80 | 70.50 | 71.80 | 14,726 | -5.50(-7.12%) |
Aug 14, 2009 | 79.00 | 79.40 | 76.60 | 77.30 | 14,227 | -2.20(-2.77%) |
Aug 13, 2009 | 80.20 | 80.80 | 78.00 | 79.50 | 15,369 | -0.60(-0.75%) |
Aug 12, 2009 | 77.20 | 81.40 | 75.50 | 80.10 | 15,934 | +2.80(+3.62%) |
Aug 11, 2009 | 79.90 | 80.30 | 76.10 | 77.30 | 44,128 | -2.60(-3.25%) |
Aug 10, 2009 | 82.20 | 82.20 | 77.80 | 79.90 | 26,724 | -3.60(-4.31%) |
Aug 07, 2009 | 90.60 | 90.60 | 81.60 | 83.50 | 44,665 | -5.90(-6.60%) |
Aug 06, 2009 | 91.60 | 91.65 | 86.20 | 89.40 | 19,005 | -2.50(-2.72%) |
Aug 05, 2009 | 91.00 | 92.40 | 88.00 | 91.90 | 9,861 | +0.80(+0.88%) |
Aug 04, 2009 | 91.00 | 92.40 | 90.00 | 91.10 | 7,240 | +0.00(+0.00%) |
Aug 03, 2009 | 91.60 | 92.40 | 88.60 | 91.10 | 5,163 | +1.40(+1.56%) |
Jul 31, 2009 | 87.80 | 90.70 | 87.70 | 89.70 | 7,950 | +1.90(+2.16%) |
Jul 30, 2009 | 87.10 | 89.80 | 86.80 | 87.80 | 9,893 | +1.50(+1.74%) |
Jul 29, 2009 | 87.50 | 87.60 | 85.60 | 86.30 | 12,561 | -1.40(-1.60%) |
Jul 28, 2009 | 86.70 | 87.80 | 85.90 | 87.70 | 8,258 | -0.60(-0.68%) |
Jul 27, 2009 | 88.60 | 89.20 | 87.50 | 88.30 | 9,851 | -0.50(-0.56%) |
Jul 24, 2009 | 81.60 | 89.10 | 81.20 | 88.80 | 41,745 | +6.70(+8.16%) |
Jul 23, 2009 | 89.00 | 91.40 | 81.50 | 82.10 | 37,146 | -6.60(-7.44%) |
Jul 22, 2009 | 88.00 | 89.80 | 86.00 | 88.70 | 6,352 | +0.30(+0.34%) |
Jul 21, 2009 | 94.00 | 95.00 | 86.00 | 88.40 | 32,413 | -6.40(-6.75%) |
Jul 20, 2009 | 95.00 | 99.00 | 93.80 | 94.80 | 13,248 | +1.80(+1.94%) |
Jul 17, 2009 | 88.90 | 93.30 | 87.80 | 93.00 | 31,591 | +4.80(+5.44%) |
Jul 16, 2009 | 85.80 | 89.60 | 85.80 | 88.20 | 11,939 | +1.20(+1.38%) |
Jul 15, 2009 | 86.30 | 88.20 | 85.10 | 87.00 | 7,370 | +2.00(+2.35%) |
Jul 14, 2009 | 85.00 | 87.00 | 84.20 | 85.00 | 14,282 | +0.80(+0.95%) |
Jul 13, 2009 | 83.60 | 85.80 | 81.00 | 84.20 | 7,249 | +1.40(+1.69%) |
Jul 10, 2009 | 79.20 | 84.19 | 79.20 | 82.80 | 14,770 | +2.20(+2.73%) |
Jul 09, 2009 | 79.90 | 82.50 | 79.00 | 80.60 | 14,743 | -0.40(-0.49%) |
Jul 08, 2009 | 80.90 | 81.70 | 78.00 | 81.00 | 32,497 | -0.20(-0.25%) |
Jul 07, 2009 | 80.60 | 82.40 | 79.70 | 81.20 | 19,350 | +0.00(+0.00%) |
Jul 06, 2009 | 78.80 | 81.50 | 76.80 | 81.20 | 19,008 | +3.30(+4.24%) |
Jul 02, 2009 | 83.10 | 83.10 | 76.20 | 77.90 | 14,180 | -6.70(-7.92%) |
Jul 01, 2009 | 81.00 | 86.87 | 81.00 | 84.60 | 6,236 | +3.70(+4.57%) |
Jun 30, 2009 | 83.10 | 83.72 | 80.70 | 80.90 | 20,046 | -2.70(-3.23%) |
Jun 29, 2009 | 85.75 | 87.50 | 81.00 | 83.60 | 10,258 | -1.40(-1.65%) |
Jun 26, 2009 | 85.80 | 87.60 | 84.30 | 85.00 | 15,255 | -0.80(-0.93%) |
Jun 25, 2009 | 81.90 | 86.20 | 81.10 | 85.80 | 17,867 | +3.60(+4.38%) |
Jun 24, 2009 | 74.50 | 82.80 | 73.10 | 82.20 | 25,358 | +8.30(+11.23%) |
Jun 23, 2009 | 73.40 | 74.90 | 69.20 | 73.90 | 13,787 | +0.10(+0.14%) |
Jun 22, 2009 | 76.30 | 78.70 | 72.35 | 73.80 | 18,631 | -6.10(-7.63%) |
Jun 19, 2009 | 77.70 | 81.90 | 76.50 | 79.90 | 18,595 | +3.75(+4.92%) |
Jun 18, 2009 | 76.70 | 78.96 | 73.90 | 76.15 | 14,012 | -0.45(-0.59%) |
Jun 17, 2009 | 73.20 | 78.60 | 67.90 | 76.60 | 13,716 | +3.90(+5.36%) |
Jun 16, 2009 | 79.30 | 80.00 | 71.50 | 72.70 | 20,077 | -5.30(-6.79%) |
Jun 15, 2009 | 83.00 | 83.00 | 75.00 | 78.00 | 16,439 | -6.20(-7.36%) |
Jun 12, 2009 | 90.00 | 90.90 | 83.00 | 84.20 | 19,545 | -4.30(-4.86%) |
Jun 11, 2009 | 83.80 | 90.80 | 82.50 | 88.50 | 31,377 | +7.10(+8.72%) |
Jun 10, 2009 | 79.10 | 81.70 | 76.80 | 81.40 | 31,159 | +4.20(+5.44%) |
Jun 09, 2009 | 69.30 | 79.20 | 66.90 | 77.20 | 55,002 | +6.10(+8.58%) |
Jun 08, 2009 | 68.60 | 72.50 | 67.40 | 71.10 | 13,790 | -0.90(-1.25%) |
Jun 05, 2009 | 74.00 | 74.20 | 70.30 | 72.00 | 26,799 | -1.10(-1.50%) |
Jun 04, 2009 | 71.20 | 73.40 | 69.50 | 73.10 | 22,525 | +3.10(+4.43%) |
Jun 03, 2009 | 72.70 | 73.20 | 68.30 | 70.00 | 23,177 | -3.00(-4.11%) |
Jun 02, 2009 | 66.00 | 75.30 | 66.00 | 73.00 | 59,922 | +5.98(+8.92%) |
Jun 01, 2009 | 60.10 | 67.40 | 57.50 | 67.02 | 30,180 | +8.72(+14.96%) |
May 29, 2009 | 57.90 | 59.50 | 57.40 | 58.30 | 14,477 | +0.10(+0.17%) |
May 28, 2009 | 58.70 | 60.00 | 56.90 | 58.20 | 9,081 | +0.20(+0.34%) |
May 27, 2009 | 58.30 | 59.50 | 57.50 | 58.00 | 6,297 | +0.60(+1.05%) |
May 26, 2009 | 57.00 | 57.90 | 55.20 | 57.40 | 11,843 | +1.20(+2.14%) |
May 22, 2009 | 54.80 | 57.10 | 53.70 | 56.20 | 9,741 | +1.50(+2.74%) |
May 21, 2009 | 51.40 | 54.90 | 50.50 | 54.70 | 8,190 | +4.30(+8.53%) |
May 20, 2009 | 55.00 | 55.88 | 50.30 | 50.40 | 10,258 | -2.60(-4.91%) |
May 19, 2009 | 56.30 | 56.60 | 52.80 | 53.00 | 10,417 | -3.40(-6.03%) |
May 18, 2009 | 51.50 | 56.60 | 50.08 | 56.40 | 3,099 | +6.70(+13.48%) |
May 15, 2009 | 51.50 | 52.40 | 49.30 | 49.70 | 3,388 | -1.80(-3.50%) |
May 14, 2009 | 51.00 | 52.10 | 50.40 | 51.50 | 7,304 | +0.10(+0.19%) |
May 13, 2009 | 54.30 | 54.30 | 50.90 | 51.40 | 6,933 | -3.30(-6.03%) |
May 12, 2009 | 55.10 | 55.70 | 54.00 | 54.70 | 8,119 | +0.50(+0.92%) |
May 11, 2009 | 52.50 | 56.70 | 52.10 | 54.20 | 18,423 | +1.80(+3.44%) |
May 08, 2009 | 46.50 | 54.30 | 46.50 | 52.40 | 37,177 | +6.30(+13.67%) |
May 07, 2009 | 50.20 | 50.20 | 44.70 | 46.10 | 10,492 | -3.81(-7.63%) |
May 06, 2009 | 50.80 | 51.50 | 49.50 | 49.91 | 8,486 | +0.21(+0.42%) |
May 05, 2009 | 52.40 | 52.70 | 49.50 | 49.70 | 7,876 | -2.30(-4.42%) |
May 04, 2009 | 52.60 | 53.20 | 51.60 | 52.00 | 23,416 | +0.50(+0.97%) |
May 01, 2009 | 51.00 | 52.80 | 49.20 | 51.50 | 36,984 | +1.10(+2.18%) |
Apr 30, 2009 | 44.00 | 50.40 | 43.60 | 50.40 | 29,056 | +7.30(+16.94%) |
Apr 29, 2009 | 45.60 | 47.50 | 43.10 | 43.10 | 10,392 | -1.80(-4.01%) |
Apr 28, 2009 | 44.20 | 48.20 | 44.00 | 44.90 | 11,173 | +0.90(+2.05%) |
Apr 27, 2009 | 41.80 | 45.00 | 41.80 | 44.00 | 9,298 | +1.30(+3.04%) |
Apr 24, 2009 | 44.60 | 45.50 | 41.80 | 42.70 | 13,624 | -1.40(-3.17%) |
Apr 23, 2009 | 46.50 | 47.60 | 43.60 | 44.10 | 5,963 | -2.60(-5.57%) |
Apr 22, 2009 | 47.70 | 49.00 | 45.00 | 46.70 | 29,151 | -2.30(-4.69%) |
Apr 21, 2009 | 48.10 | 49.30 | 46.60 | 49.00 | 3,530 | +0.10(+0.20%) |
Apr 20, 2009 | 51.60 | 52.50 | 47.70 | 48.90 | 8,650 | -3.98(-7.53%) |
Apr 17, 2009 | 53.10 | 53.90 | 51.60 | 52.88 | 5,959 | -0.62(-1.16%) |
Apr 16, 2009 | 55.10 | 55.10 | 52.40 | 53.50 | 11,163 | -0.50(-0.93%) |
Apr 15, 2009 | 55.40 | 55.40 | 53.20 | 54.00 | 7,216 | -0.90(-1.64%) |
Apr 14, 2009 | 55.50 | 55.80 | 54.30 | 54.90 | 4,294 | -0.10(-0.18%) |
Apr 13, 2009 | 53.40 | 55.40 | 53.40 | 55.00 | 3,535 | +0.00(+0.00%) |
Apr 09, 2009 | 55.00 | 56.80 | 54.80 | 55.00 | 7,034 | -0.40(-0.72%) |
Apr 08, 2009 | 54.00 | 56.20 | 52.80 | 55.40 | 3,696 | +0.30(+0.54%) |
Apr 07, 2009 | 56.70 | 56.70 | 53.90 | 55.10 | 15,186 | -0.60(-1.08%) |
Apr 06, 2009 | 57.00 | 59.50 | 55.70 | 55.70 | 12,635 | -4.30(-7.17%) |
Apr 03, 2009 | 56.70 | 60.00 | 55.80 | 60.00 | 25,133 | +2.00(+3.45%) |
Apr 02, 2009 | 54.10 | 58.00 | 53.90 | 58.00 | 12,802 | +3.40(+6.23%) |
Apr 01, 2009 | 52.40 | 55.40 | 50.00 | 54.60 | 15,131 | +4.70(+9.42%) |
Mar 31, 2009 | 49.80 | 50.40 | 48.50 | 49.90 | 4,620 | +1.90(+3.96%) |
Mar 30, 2009 | 47.80 | 49.50 | 45.80 | 48.00 | 6,162 | -7.00(-12.73%) |
Mar 26, 2009 | 53.10 | 55.10 | 52.00 | 55.00 | 10,184 | +3.50(+6.80%) |
Mar 25, 2009 | 51.50 | 52.10 | 50.50 | 51.50 | 2,757 | +1.50(+3.00%) |
Mar 24, 2009 | 51.30 | 51.30 | 50.00 | 50.00 | 2,271 | -0.80(-1.57%) |
Mar 23, 2009 | 49.95 | 51.80 | 46.50 | 50.80 | 6,441 | +5.00(+10.92%) |
Mar 20, 2009 | 47.00 | 49.50 | 45.80 | 45.80 | 4,306 | -1.00(-2.14%) |
Mar 19, 2009 | 52.50 | 52.60 | 46.60 | 46.80 | 3,013 | -4.30(-8.41%) |
Mar 18, 2009 | 45.50 | 51.30 | 44.40 | 51.10 | 12,309 | +6.60(+14.83%) |
Mar 17, 2009 | 40.75 | 45.70 | 40.70 | 44.50 | 3,974 | +3.30(+8.01%) |
Mar 16, 2009 | 40.40 | 42.00 | 40.40 | 41.20 | 2,808 | +1.40(+3.52%) |
Mar 13, 2009 | 37.80 | 40.00 | 37.50 | 39.80 | 3,486 | +2.80(+7.57%) |
Mar 12, 2009 | 34.60 | 37.90 | 33.90 | 37.00 | 3,857 | +1.70(+4.82%) |
Mar 11, 2009 | 32.40 | 35.50 | 32.40 | 35.30 | 5,303 | +3.50(+11.01%) |
Mar 10, 2009 | 31.10 | 32.10 | 30.10 | 31.80 | 2,072 | +1.20(+3.92%) |
Mar 09, 2009 | 31.70 | 32.30 | 30.10 | 30.60 | 3,256 | -1.20(-3.77%) |
Mar 06, 2009 | 32.30 | 33.00 | 31.30 | 31.80 | 4,499 | -0.70(-2.15%) |
Mar 05, 2009 | 35.80 | 36.20 | 32.25 | 32.50 | 4,124 | -3.80(-10.47%) |
Mar 04, 2009 | 36.50 | 37.00 | 35.30 | 36.30 | 5,651 | -2.10(-5.47%) |
Mar 02, 2009 | 38.50 | 41.40 | 36.70 | 38.40 | 3,642 | -2.10(-5.19%) |
Feb 27, 2009 | 39.00 | 40.50 | 38.70 | 40.50 | 2,348 | -0.50(-1.22%) |
Feb 26, 2009 | 41.00 | 41.40 | 40.20 | 41.00 | 1,195 | +0.30(+0.74%) |
Feb 25, 2009 | 41.50 | 43.20 | 39.66 | 40.70 | 2,516 | -0.10(-0.25%) |
Feb 24, 2009 | 39.30 | 41.10 | 39.30 | 40.80 | 2,853 | +1.50(+3.82%) |
Feb 23, 2009 | 40.00 | 41.16 | 38.63 | 39.30 | 9,254 | +0.90(+2.34%) |
Feb 20, 2009 | 38.70 | 39.89 | 36.00 | 38.40 | 3,960 | -1.46(-3.66%) |
Feb 19, 2009 | 40.60 | 41.20 | 38.70 | 39.86 | 3,419 | +0.06(+0.15%) |
Feb 18, 2009 | 48.80 | 48.80 | 38.70 | 39.80 | 6,879 | -8.20(-17.08%) |
Feb 17, 2009 | 51.10 | 51.10 | 47.60 | 48.00 | 3,158 | -2.60(-5.14%) |
Feb 13, 2009 | 53.20 | 53.20 | 49.70 | 50.60 | 5,617 | -2.80(-5.24%) |
Feb 12, 2009 | 51.20 | 53.80 | 50.50 | 53.40 | 8,133 | -4.90(-8.40%) |
Feb 11, 2009 | 57.50 | 58.30 | 55.30 | 58.30 | 3,947 | +2.00(+3.55%) |
Feb 10, 2009 | 57.00 | 57.80 | 56.00 | 56.30 | 6,448 | +1.60(+2.92%) |
Feb 09, 2009 | 57.00 | 57.00 | 54.00 | 54.70 | 4,022 | -2.30(-4.04%) |
Feb 06, 2009 | 54.00 | 57.30 | 53.79 | 57.00 | 12,357 | +4.00(+7.55%) |
Feb 05, 2009 | 53.20 | 53.20 | 52.00 | 53.00 | 2,924 | +0.60(+1.15%) |
Feb 04, 2009 | 55.50 | 55.50 | 52.40 | 52.40 | 2,732 | -3.30(-5.92%) |
Feb 03, 2009 | 52.00 | 55.90 | 52.00 | 55.70 | 4,787 | +3.80(+7.32%) |
Feb 02, 2009 | 51.50 | 52.00 | 50.80 | 51.90 | 2,018 | -0.80(-1.52%) |
Jan 30, 2009 | 52.60 | 53.60 | 51.55 | 52.70 | 7,186 | -0.30(-0.57%) |
Jan 29, 2009 | 55.70 | 55.70 | 51.80 | 53.00 | 4,468 | -2.70(-4.85%) |
Jan 28, 2009 | 56.50 | 56.50 | 53.20 | 55.70 | 3,985 | +0.20(+0.36%) |
Jan 27, 2009 | 54.40 | 55.50 | 54.40 | 55.50 | 2,287 | +0.90(+1.65%) |
Jan 26, 2009 | 55.50 | 58.00 | 54.60 | 54.60 | 3,734 | -0.80(-1.44%) |
Jan 23, 2009 | 55.00 | 57.70 | 54.60 | 55.40 | 4,370 | -1.90(-3.32%) |
Jan 22, 2009 | 57.60 | 57.60 | 54.60 | 57.30 | 1,342 | +1.60(+2.87%) |
Jan 21, 2009 | 54.00 | 57.00 | 53.80 | 55.70 | 2,080 | +1.60(+2.96%) |
Jan 20, 2009 | 55.10 | 56.40 | 53.00 | 54.10 | 2,242 | -1.90(-3.39%) |
Jan 16, 2009 | 55.90 | 57.50 | 54.10 | 56.00 | 5,873 | +1.30(+2.38%) |
Jan 15, 2009 | 51.40 | 55.92 | 50.30 | 54.70 | 2,764 | +2.70(+5.19%) |
Jan 14, 2009 | 54.70 | 54.70 | 51.20 | 52.00 | 1,757 | -2.60(-4.76%) |
Jan 13, 2009 | 57.30 | 57.30 | 52.80 | 54.60 | 4,007 | -1.90(-3.36%) |
Jan 12, 2009 | 61.10 | 61.10 | 54.50 | 56.50 | 3,409 | -2.90(-4.88%) |
Jan 09, 2009 | 60.90 | 60.90 | 58.50 | 59.40 | 2,144 | -0.80(-1.33%) |
Jan 08, 2009 | 59.60 | 60.50 | 55.50 | 60.20 | 3,559 | +1.30(+2.21%) |
Jan 07, 2009 | 63.30 | 63.30 | 56.50 | 58.90 | 5,488 | -4.40(-6.95%) |
Jan 06, 2009 | 63.40 | 65.50 | 62.08 | 63.30 | 9,359 | +3.30(+5.50%) |
Jan 05, 2009 | 54.90 | 61.20 | 54.90 | 60.00 | 5,996 | +6.00(+11.11%) |