Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 63.57 | 63.88 | 62.71 | 63.41 | 111,419 | -0.31(-0.49%) |
Feb 25, 2010 | 63.69 | 63.91 | 62.67 | 63.72 | 104,339 | -1.05(-1.63%) |
Feb 24, 2010 | 64.15 | 65.50 | 63.60 | 64.78 | 117,890 | +0.91(+1.43%) |
Feb 23, 2010 | 65.87 | 66.16 | 63.85 | 63.87 | 158,952 | -1.80(-2.74%) |
Feb 22, 2010 | 64.91 | 66.09 | 64.71 | 65.67 | 195,676 | +1.13(+1.74%) |
Feb 19, 2010 | 63.19 | 65.15 | 63.19 | 64.54 | 150,374 | +0.92(+1.44%) |
Feb 18, 2010 | 63.41 | 63.74 | 63.10 | 63.62 | 104,894 | -0.02(-0.03%) |
Feb 17, 2010 | 63.17 | 64.43 | 62.04 | 63.64 | 243,795 | +0.84(+1.34%) |
Feb 16, 2010 | 62.38 | 62.83 | 61.84 | 62.80 | 140,181 | +0.85(+1.38%) |
Feb 12, 2010 | 59.75 | 61.95 | 61.95 | 61.95 | 226,523 | +1.22(+2.02%) |
Feb 11, 2010 | 60.08 | 61.12 | 59.35 | 60.73 | 198,222 | +0.66(+1.10%) |
Feb 10, 2010 | 59.38 | 60.57 | 59.09 | 60.06 | 252,877 | +0.69(+1.16%) |
Feb 09, 2010 | 58.79 | 59.96 | 58.65 | 59.37 | 347,648 | +1.03(+1.76%) |
Feb 08, 2010 | 60.24 | 60.83 | 58.25 | 58.35 | 227,367 | -1.97(-3.27%) |
Feb 05, 2010 | 62.44 | 62.44 | 58.30 | 60.32 | 384,178 | -1.69(-2.72%) |
Feb 04, 2010 | 63.69 | 64.56 | 61.81 | 62.01 | 438,563 | -2.28(-3.54%) |
Feb 03, 2010 | 63.83 | 64.56 | 62.37 | 64.29 | 492,728 | +1.42(+2.25%) |
Feb 02, 2010 | 63.41 | 63.91 | 61.34 | 62.87 | 385,717 | +0.78(+1.25%) |
Feb 01, 2010 | 64.05 | 64.05 | 60.90 | 62.09 | 582,716 | -2.15(-3.35%) |
Jan 29, 2010 | 71.17 | 73.17 | 64.21 | 64.24 | 836,091 | -11.28(-14.93%) |
Jan 28, 2010 | 79.50 | 79.55 | 75.20 | 75.52 | 223,914 | -3.65(-4.61%) |
Jan 27, 2010 | 79.29 | 80.20 | 76.92 | 79.17 | 301,210 | -0.66(-0.83%) |
Jan 26, 2010 | 81.46 | 81.58 | 79.56 | 79.84 | 187,918 | -2.00(-2.44%) |
Jan 25, 2010 | 83.13 | 83.13 | 81.62 | 81.84 | 141,013 | -0.41(-0.50%) |
Jan 22, 2010 | 83.72 | 84.64 | 81.89 | 82.25 | 223,710 | -1.77(-2.11%) |
Jan 21, 2010 | 86.54 | 86.87 | 84.02 | 84.02 | 258,305 | -1.99(-2.32%) |
Jan 20, 2010 | 84.93 | 86.49 | 83.56 | 86.02 | 251,103 | +1.17(+1.38%) |
Jan 19, 2010 | 82.71 | 84.85 | 82.27 | 84.85 | 135,807 | +3.03(+3.70%) |
Jan 15, 2010 | 83.97 | 81.82 | 81.82 | 81.82 | 148,581 | -1.80(-2.15%) |
Jan 14, 2010 | 83.15 | 84.81 | 83.07 | 83.63 | 145,554 | +0.70(+0.84%) |
Jan 13, 2010 | 82.10 | 83.58 | 78.42 | 82.93 | 400,599 | +1.08(+1.31%) |
Jan 12, 2010 | 82.66 | 83.31 | 79.72 | 81.85 | 256,507 | -1.59(-1.90%) |
Jan 11, 2010 | 85.69 | 85.69 | 82.46 | 83.44 | 230,933 | -1.58(-1.86%) |
Jan 08, 2010 | 85.66 | 85.66 | 84.58 | 85.02 | 140,659 | -1.12(-1.30%) |
Jan 07, 2010 | 88.61 | 88.61 | 85.58 | 86.14 | 208,680 | -2.41(-2.73%) |
Jan 06, 2010 | 88.52 | 89.27 | 87.44 | 88.55 | 173,563 | +0.26(+0.29%) |
Jan 05, 2010 | 86.20 | 90.35 | 85.58 | 88.30 | 324,834 | +2.72(+3.18%) |
Jan 04, 2010 | 82.94 | 85.58 | 82.94 | 85.58 | 146,397 | +3.85(+4.71%) |
Dec 31, 2009 | 83.39 | 81.72 | 81.72 | 81.72 | 89,738 | -1.89(-2.27%) |
Dec 30, 2009 | 83.31 | 84.18 | 82.48 | 83.62 | 82,701 | +0.31(+0.38%) |
Dec 29, 2009 | 83.77 | 84.29 | 83.01 | 83.30 | 79,806 | -0.45(-0.54%) |
Dec 28, 2009 | 85.90 | 86.25 | 82.60 | 83.75 | 167,410 | -1.93(-2.25%) |
Dec 24, 2009 | 85.11 | 85.70 | 85.06 | 85.68 | 32,870 | +1.14(+1.35%) |
Dec 23, 2009 | 84.56 | 85.08 | 83.38 | 84.54 | 105,447 | +0.86(+1.03%) |
Dec 22, 2009 | 82.28 | 84.13 | 82.28 | 83.68 | 134,523 | +1.61(+1.96%) |
Dec 21, 2009 | 80.46 | 82.93 | 80.46 | 82.07 | 182,916 | +1.96(+2.44%) |
Dec 18, 2009 | 80.50 | 81.15 | 79.75 | 80.11 | 293,674 | +0.50(+0.63%) |
Dec 17, 2009 | 81.11 | 81.37 | 79.07 | 79.62 | 126,441 | -1.38(-1.71%) |
Dec 16, 2009 | 81.30 | 82.55 | 79.89 | 81.00 | 216,876 | +0.83(+1.03%) |
Dec 15, 2009 | 80.81 | 81.88 | 79.87 | 80.17 | 146,971 | -0.28(-0.35%) |
Dec 14, 2009 | 79.85 | 80.96 | 79.75 | 80.45 | 118,557 | +1.87(+2.37%) |
Dec 11, 2009 | 78.48 | 79.47 | 77.64 | 78.58 | 110,683 | +0.61(+0.79%) |
Dec 10, 2009 | 79.34 | 80.27 | 77.43 | 77.97 | 184,298 | -1.36(-1.71%) |
Dec 09, 2009 | 76.00 | 79.39 | 74.97 | 79.33 | 255,784 | +3.16(+4.15%) |
Dec 08, 2009 | 76.76 | 77.52 | 75.61 | 76.17 | 141,862 | -0.75(-0.97%) |
Dec 07, 2009 | 75.79 | 76.95 | 75.64 | 76.92 | 118,928 | +0.62(+0.81%) |
Dec 04, 2009 | 77.70 | 79.32 | 74.90 | 76.30 | 218,156 | -0.08(-0.10%) |
Dec 03, 2009 | 77.70 | 79.22 | 76.31 | 76.38 | 210,388 | -1.27(-1.64%) |
Dec 02, 2009 | 75.38 | 78.02 | 75.35 | 77.65 | 196,338 | +2.41(+3.20%) |
Dec 01, 2009 | 75.10 | 76.08 | 74.82 | 75.24 | 207,574 | +0.68(+0.91%) |
Nov 30, 2009 | 76.32 | 76.53 | 73.36 | 74.57 | 275,504 | -2.33(-3.03%) |
Nov 27, 2009 | 75.84 | 77.98 | 75.84 | 76.90 | 165,110 | -1.83(-2.32%) |
Nov 25, 2009 | 79.32 | 79.32 | 78.37 | 78.73 | 96,643 | -0.20(-0.25%) |
Nov 24, 2009 | 79.25 | 79.50 | 78.33 | 78.93 | 132,504 | +0.22(+0.28%) |
Nov 23, 2009 | 79.07 | 80.46 | 78.04 | 78.70 | 157,257 | +0.94(+1.21%) |
Nov 20, 2009 | 78.07 | 78.19 | 76.85 | 77.76 | 222,539 | -1.12(-1.42%) |
Nov 19, 2009 | 79.40 | 79.47 | 78.60 | 78.88 | 164,398 | -1.00(-1.26%) |
Nov 18, 2009 | 80.15 | 80.31 | 79.42 | 79.89 | 227,104 | -0.22(-0.28%) |
Nov 17, 2009 | 79.62 | 80.15 | 79.12 | 80.11 | 196,191 | +0.35(+0.44%) |
Nov 16, 2009 | 76.85 | 80.34 | 76.85 | 79.76 | 241,326 | +2.95(+3.84%) |
Nov 13, 2009 | 75.57 | 77.14 | 74.55 | 76.81 | 189,333 | +1.09(+1.44%) |
Nov 12, 2009 | 76.73 | 77.06 | 75.45 | 75.72 | 192,990 | -0.98(-1.27%) |
Nov 11, 2009 | 77.47 | 77.79 | 76.00 | 76.70 | 235,624 | +0.24(+0.32%) |
Nov 10, 2009 | 76.43 | 78.08 | 75.94 | 76.45 | 276,887 | +0.44(+0.58%) |
Nov 09, 2009 | 74.75 | 76.18 | 74.63 | 76.01 | 217,439 | +2.14(+2.90%) |
Nov 06, 2009 | 73.35 | 75.61 | 73.23 | 73.87 | 161,445 | -0.25(-0.34%) |
Nov 05, 2009 | 71.88 | 75.05 | 71.29 | 74.12 | 226,273 | +2.69(+3.77%) |
Nov 04, 2009 | 72.56 | 72.60 | 70.96 | 71.43 | 474,647 | -0.66(-0.91%) |
Nov 03, 2009 | 67.24 | 72.40 | 67.24 | 72.08 | 428,277 | +4.32(+6.38%) |
Nov 02, 2009 | 66.81 | 68.19 | 64.87 | 67.76 | 426,400 | +1.18(+1.78%) |
Oct 30, 2009 | 67.98 | 68.30 | 65.32 | 66.58 | 285,454 | -1.72(-2.52%) |
Oct 29, 2009 | 68.36 | 69.22 | 67.45 | 68.30 | 328,906 | +0.48(+0.70%) |
Oct 28, 2009 | 71.93 | 72.06 | 67.25 | 67.82 | 528,943 | -4.86(-6.68%) |
Oct 27, 2009 | 71.05 | 72.98 | 69.85 | 72.68 | 395,528 | +1.30(+1.82%) |
Oct 26, 2009 | 73.86 | 75.22 | 70.75 | 71.38 | 355,063 | -1.99(-2.72%) |
Oct 23, 2009 | 73.20 | 73.76 | 72.89 | 73.38 | 506,191 | +4.30(+6.23%) |
Oct 22, 2009 | 67.12 | 69.58 | 65.62 | 69.08 | 405,072 | +1.96(+2.92%) |
Oct 21, 2009 | 67.13 | 69.19 | 66.94 | 67.12 | 139,497 | -0.01(-0.01%) |
Oct 20, 2009 | 66.69 | 67.23 | 66.51 | 67.13 | 123,177 | -0.56(-0.82%) |
Oct 19, 2009 | 66.80 | 68.49 | 66.80 | 67.68 | 120,554 | +1.25(+1.88%) |
Oct 16, 2009 | 68.16 | 68.16 | 66.25 | 66.44 | 238,391 | -1.92(-2.81%) |
Oct 15, 2009 | 69.35 | 70.15 | 68.35 | 68.36 | 319,490 | -0.92(-1.33%) |
Oct 14, 2009 | 68.87 | 69.71 | 68.25 | 69.28 | 223,671 | +1.77(+2.62%) |
Oct 13, 2009 | 67.19 | 68.21 | 66.09 | 67.51 | 124,395 | +0.53(+0.80%) |
Oct 12, 2009 | 67.64 | 67.86 | 66.46 | 66.98 | 79,040 | +0.01(+0.02%) |
Oct 09, 2009 | 66.30 | 67.22 | 65.50 | 66.96 | 143,512 | +0.66(+1.00%) |
Oct 08, 2009 | 65.62 | 66.88 | 65.31 | 66.30 | 178,452 | +1.05(+1.60%) |
Oct 07, 2009 | 65.37 | 66.82 | 64.66 | 65.25 | 149,022 | -0.62(-0.94%) |
Oct 06, 2009 | 65.29 | 66.83 | 64.62 | 65.87 | 242,732 | +1.19(+1.84%) |
Oct 05, 2009 | 62.66 | 64.94 | 62.18 | 64.68 | 249,804 | +2.51(+4.03%) |
Oct 02, 2009 | 61.13 | 62.63 | 60.74 | 62.18 | 227,304 | +0.21(+0.34%) |
Oct 01, 2009 | 66.10 | 66.43 | 61.65 | 61.96 | 478,118 | -4.29(-6.47%) |
Sep 30, 2009 | 66.92 | 68.00 | 65.74 | 66.25 | 169,188 | -0.59(-0.88%) |
Sep 29, 2009 | 67.69 | 68.59 | 66.28 | 66.84 | 127,060 | -0.73(-1.09%) |
Sep 28, 2009 | 64.36 | 67.86 | 64.36 | 67.58 | 178,282 | +3.29(+5.12%) |
Sep 25, 2009 | 64.32 | 65.13 | 63.98 | 64.29 | 175,618 | -0.55(-0.85%) |
Sep 24, 2009 | 67.54 | 67.85 | 64.09 | 64.83 | 231,851 | -2.05(-3.07%) |
Sep 23, 2009 | 68.24 | 69.23 | 66.83 | 66.88 | 145,126 | -1.20(-1.77%) |
Sep 22, 2009 | 67.30 | 68.56 | 66.44 | 68.09 | 109,510 | +1.32(+1.97%) |
Sep 21, 2009 | 66.96 | 67.98 | 66.14 | 66.77 | 146,856 | -0.58(-0.86%) |
Sep 18, 2009 | 68.00 | 68.94 | 67.06 | 67.35 | 387,074 | -0.53(-0.79%) |
Sep 17, 2009 | 65.17 | 67.90 | 64.48 | 67.88 | 368,713 | +3.24(+5.01%) |
Sep 16, 2009 | 65.29 | 66.01 | 64.45 | 64.65 | 194,303 | -0.02(-0.04%) |
Sep 15, 2009 | 64.04 | 65.31 | 63.37 | 64.67 | 284,652 | +1.55(+2.45%) |
Sep 14, 2009 | 62.11 | 63.22 | 61.65 | 63.12 | 141,367 | +0.28(+0.44%) |
Sep 11, 2009 | 63.34 | 63.82 | 62.09 | 62.85 | 115,372 | -0.61(-0.95%) |
Sep 10, 2009 | 62.76 | 63.47 | 61.51 | 63.45 | 179,630 | +0.81(+1.30%) |
Sep 09, 2009 | 60.56 | 62.84 | 60.08 | 62.64 | 221,422 | +2.22(+3.68%) |
Sep 08, 2009 | 60.23 | 61.37 | 59.67 | 60.42 | 201,975 | +0.77(+1.29%) |
Sep 04, 2009 | 59.44 | 59.71 | 58.48 | 59.65 | 95,335 | +0.58(+0.99%) |
Sep 03, 2009 | 58.96 | 59.44 | 57.75 | 59.07 | 143,000 | +0.33(+0.57%) |
Sep 02, 2009 | 57.68 | 59.18 | 57.21 | 58.73 | 210,235 | +1.09(+1.89%) |
Sep 01, 2009 | 58.77 | 60.88 | 57.16 | 57.64 | 330,145 | -1.55(-2.61%) |
Aug 31, 2009 | 59.00 | 59.46 | 58.49 | 59.19 | 222,001 | -0.52(-0.87%) |
Aug 28, 2009 | 60.87 | 61.47 | 59.03 | 59.71 | 148,193 | -0.57(-0.95%) |
Aug 27, 2009 | 60.53 | 60.99 | 58.52 | 60.28 | 243,733 | -0.28(-0.47%) |
Aug 26, 2009 | 61.41 | 62.49 | 60.08 | 60.56 | 312,819 | -0.77(-1.25%) |
Aug 25, 2009 | 60.05 | 62.47 | 59.90 | 61.33 | 651,933 | +1.84(+3.10%) |
Aug 24, 2009 | 56.65 | 59.69 | 56.65 | 59.49 | 562,853 | +3.15(+5.59%) |
Aug 21, 2009 | 56.77 | 57.20 | 56.15 | 56.34 | 192,220 | +0.16(+0.29%) |
Aug 20, 2009 | 55.58 | 56.45 | 55.27 | 56.17 | 144,491 | +0.63(+1.13%) |
Aug 19, 2009 | 53.20 | 55.84 | 52.89 | 55.55 | 193,320 | +1.67(+3.09%) |
Aug 18, 2009 | 52.53 | 54.30 | 51.99 | 53.88 | 179,482 | +0.69(+1.30%) |
Aug 17, 2009 | 53.77 | 53.77 | 51.67 | 53.19 | 289,320 | -1.82(-3.31%) |
Aug 14, 2009 | 56.74 | 56.74 | 54.18 | 55.01 | 159,109 | -1.56(-2.76%) |
Aug 13, 2009 | 55.83 | 56.89 | 55.36 | 56.57 | 189,375 | +1.22(+2.21%) |
Aug 12, 2009 | 55.01 | 56.18 | 55.01 | 55.35 | 197,467 | +0.44(+0.80%) |
Aug 11, 2009 | 54.91 | 55.29 | 53.06 | 54.91 | 132,067 | -0.26(-0.48%) |
Aug 10, 2009 | 55.56 | 56.13 | 54.48 | 55.17 | 116,939 | -0.78(-1.39%) |
Aug 07, 2009 | 55.82 | 56.60 | 55.10 | 55.95 | 146,776 | +0.92(+1.67%) |
Aug 06, 2009 | 56.04 | 56.41 | 54.63 | 55.03 | 154,561 | -0.71(-1.28%) |
Aug 05, 2009 | 56.42 | 56.55 | 54.40 | 55.74 | 204,080 | -0.81(-1.44%) |
Aug 04, 2009 | 55.60 | 56.84 | 55.46 | 56.55 | 103,818 | +0.40(+0.71%) |
Aug 03, 2009 | 54.22 | 56.42 | 54.22 | 56.15 | 234,179 | +2.29(+4.24%) |
Jul 31, 2009 | 55.07 | 55.78 | 53.77 | 53.87 | 207,249 | -1.18(-2.15%) |
Jul 30, 2009 | 53.15 | 55.97 | 53.15 | 55.05 | 278,074 | +2.71(+5.18%) |
Jul 29, 2009 | 57.32 | 57.32 | 51.67 | 52.34 | 578,072 | -4.69(-8.22%) |
Jul 28, 2009 | 56.61 | 57.27 | 55.02 | 57.02 | 176,717 | -0.15(-0.26%) |
Jul 27, 2009 | 57.91 | 58.13 | 56.54 | 57.17 | 95,985 | -0.19(-0.34%) |
Jul 24, 2009 | 56.69 | 57.36 | 55.37 | 57.36 | 164,284 | +0.15(+0.26%) |
Jul 23, 2009 | 57.16 | 58.10 | 56.57 | 57.21 | 333,340 | +0.11(+0.19%) |
Jul 22, 2009 | 56.35 | 57.68 | 56.35 | 57.11 | 144,320 | +0.64(+1.13%) |
Jul 21, 2009 | 57.43 | 57.62 | 55.67 | 56.47 | 232,084 | -0.58(-1.01%) |
Jul 20, 2009 | 55.15 | 57.30 | 55.15 | 57.04 | 239,543 | +2.31(+4.23%) |
Jul 17, 2009 | 54.76 | 54.94 | 54.12 | 54.73 | 109,874 | +0.11(+0.21%) |
Jul 16, 2009 | 53.92 | 55.78 | 53.41 | 54.62 | 290,618 | +0.75(+1.40%) |
Jul 15, 2009 | 50.39 | 54.25 | 50.17 | 53.86 | 609,019 | +4.96(+10.13%) |
Jul 14, 2009 | 48.41 | 49.20 | 47.27 | 48.90 | 144,785 | +0.61(+1.25%) |
Jul 13, 2009 | 47.12 | 48.32 | 47.12 | 48.30 | 123,981 | +0.83(+1.74%) |
Jul 10, 2009 | 47.64 | 48.74 | 46.70 | 47.47 | 103,141 | -0.57(-1.19%) |
Jul 09, 2009 | 47.98 | 48.88 | 47.67 | 48.04 | 119,402 | +0.51(+1.06%) |
Jul 08, 2009 | 47.35 | 48.66 | 46.73 | 47.54 | 298,954 | +0.54(+1.15%) |
Jul 07, 2009 | 47.07 | 48.22 | 46.93 | 47.00 | 180,722 | +0.06(+0.12%) |
Jul 06, 2009 | 47.35 | 47.35 | 45.41 | 46.94 | 292,175 | -0.52(-1.10%) |
Jul 02, 2009 | 48.84 | 48.84 | 47.39 | 47.46 | 208,407 | -2.06(-4.16%) |
Jul 01, 2009 | 47.98 | 50.29 | 47.98 | 49.52 | 179,711 | +1.57(+3.28%) |
Jun 30, 2009 | 48.35 | 48.91 | 47.91 | 47.94 | 237,765 | -0.41(-0.84%) |
Jun 29, 2009 | 47.66 | 49.08 | 46.92 | 48.35 | 320,411 | +1.26(+2.68%) |
Jun 26, 2009 | 46.97 | 47.50 | 46.49 | 47.09 | 566,172 | -0.01(-0.03%) |
Jun 25, 2009 | 46.65 | 47.67 | 46.43 | 47.10 | 232,438 | +0.41(+0.88%) |
Jun 24, 2009 | 46.79 | 48.20 | 46.28 | 46.69 | 188,307 | +0.23(+0.49%) |
Jun 23, 2009 | 46.82 | 47.25 | 45.85 | 46.46 | 256,916 | -0.16(-0.34%) |
Jun 22, 2009 | 49.76 | 49.77 | 46.60 | 46.62 | 324,901 | -3.67(-7.29%) |
Jun 19, 2009 | 50.56 | 51.05 | 49.26 | 50.29 | 388,052 | +0.46(+0.91%) |
Jun 18, 2009 | 49.43 | 51.00 | 49.00 | 49.83 | 230,566 | +0.04(+0.07%) |
Jun 17, 2009 | 49.07 | 50.81 | 48.02 | 49.79 | 253,085 | +0.53(+1.07%) |
Jun 16, 2009 | 50.94 | 51.55 | 49.05 | 49.27 | 272,233 | -1.51(-2.97%) |
Jun 15, 2009 | 52.64 | 52.64 | 49.98 | 50.78 | 400,218 | -2.56(-4.79%) |
Jun 12, 2009 | 53.40 | 53.80 | 51.88 | 53.33 | 395,598 | -0.01(-0.03%) |
Jun 11, 2009 | 53.55 | 54.39 | 53.31 | 53.35 | 192,912 | -0.10(-0.19%) |
Jun 10, 2009 | 54.29 | 55.02 | 52.27 | 53.45 | 418,108 | -0.70(-1.29%) |
Jun 09, 2009 | 54.15 | 55.26 | 54.12 | 54.15 | 275,187 | +0.42(+0.78%) |
Jun 08, 2009 | 54.09 | 54.29 | 52.91 | 53.73 | 268,088 | -1.57(-2.85%) |
Jun 05, 2009 | 55.80 | 56.70 | 54.68 | 55.30 | 284,440 | -0.18(-0.32%) |
Jun 04, 2009 | 54.22 | 55.99 | 53.68 | 55.48 | 266,315 | +1.69(+3.14%) |
Jun 03, 2009 | 53.17 | 53.86 | 51.75 | 53.79 | 356,734 | +0.07(+0.13%) |
Jun 02, 2009 | 53.92 | 54.12 | 52.85 | 53.72 | 498,272 | -0.02(-0.04%) |
Jun 01, 2009 | 52.39 | 54.79 | 52.27 | 53.74 | 394,904 | +2.07(+4.00%) |
May 29, 2009 | 52.05 | 52.46 | 50.71 | 51.67 | 343,745 | +0.27(+0.53%) |
May 28, 2009 | 51.84 | 52.00 | 49.84 | 51.40 | 462,857 | -0.04(-0.08%) |
May 27, 2009 | 53.30 | 54.05 | 51.27 | 51.45 | 676,022 | -2.04(-3.81%) |
May 26, 2009 | 50.08 | 54.12 | 50.08 | 53.48 | 382,120 | +3.08(+6.12%) |
May 22, 2009 | 50.66 | 51.50 | 50.27 | 50.40 | 198,726 | -0.10(-0.20%) |
May 21, 2009 | 51.13 | 52.08 | 48.79 | 50.50 | 803,094 | -1.83(-3.50%) |
May 20, 2009 | 51.46 | 54.24 | 51.17 | 52.33 | 637,589 | +0.36(+0.69%) |
May 19, 2009 | 49.13 | 52.54 | 49.13 | 51.97 | 665,449 | +3.02(+6.17%) |
May 18, 2009 | 46.69 | 49.08 | 46.16 | 48.95 | 402,641 | +2.10(+4.48%) |
May 15, 2009 | 46.17 | 48.28 | 46.00 | 46.85 | 273,660 | +0.33(+0.70%) |
May 14, 2009 | 45.41 | 47.72 | 45.17 | 46.53 | 350,774 | +1.12(+2.46%) |
May 13, 2009 | 45.57 | 46.24 | 45.13 | 45.41 | 257,594 | -1.06(-2.28%) |
May 12, 2009 | 45.99 | 46.84 | 44.45 | 46.47 | 266,679 | +1.01(+2.22%) |
May 11, 2009 | 44.68 | 46.46 | 44.68 | 45.46 | 286,305 | -0.23(-0.51%) |
May 08, 2009 | 44.51 | 45.74 | 44.09 | 45.69 | 312,758 | +1.17(+2.62%) |
May 07, 2009 | 45.50 | 45.52 | 44.08 | 44.53 | 348,420 | -0.24(-0.54%) |
May 06, 2009 | 46.63 | 47.00 | 44.29 | 44.77 | 508,254 | -2.61(-5.52%) |
May 05, 2009 | 47.35 | 48.36 | 47.05 | 47.38 | 588,192 | +0.04(+0.08%) |
May 04, 2009 | 47.00 | 47.35 | 46.61 | 47.35 | 365,320 | +1.73(+3.79%) |
May 01, 2009 | 45.15 | 46.36 | 45.04 | 45.62 | 273,848 | +0.75(+1.68%) |
Apr 30, 2009 | 43.40 | 45.52 | 43.40 | 44.86 | 459,635 | +1.99(+4.63%) |
Apr 29, 2009 | 42.22 | 43.46 | 42.22 | 42.87 | 347,987 | +0.88(+2.09%) |
Apr 28, 2009 | 41.24 | 42.55 | 40.95 | 42.00 | 297,207 | +0.53(+1.29%) |
Apr 27, 2009 | 39.23 | 41.98 | 38.63 | 41.46 | 373,899 | +1.89(+4.79%) |
Apr 24, 2009 | 39.94 | 40.53 | 38.85 | 39.57 | 333,251 | +0.16(+0.40%) |
Apr 23, 2009 | 39.16 | 40.57 | 37.70 | 39.41 | 535,982 | +3.75(+10.50%) |
Apr 22, 2009 | 34.23 | 36.44 | 34.09 | 35.67 | 308,559 | +0.90(+2.58%) |
Apr 21, 2009 | 33.58 | 35.10 | 33.43 | 34.77 | 179,815 | +0.88(+2.58%) |
Apr 20, 2009 | 34.31 | 34.45 | 33.60 | 33.89 | 156,204 | -1.17(-3.33%) |
Apr 17, 2009 | 35.25 | 35.64 | 34.71 | 35.06 | 226,391 | -0.14(-0.38%) |
Apr 16, 2009 | 34.67 | 35.53 | 33.90 | 35.20 | 166,588 | +0.41(+1.17%) |
Apr 15, 2009 | 34.09 | 34.80 | 33.76 | 34.79 | 123,946 | +0.66(+1.94%) |
Apr 14, 2009 | 34.05 | 35.04 | 33.76 | 34.13 | 116,550 | -0.28(-0.81%) |
Apr 13, 2009 | 34.19 | 34.81 | 33.36 | 34.41 | 130,643 | +0.00(+0.00%) |
Apr 09, 2009 | 33.85 | 34.70 | 33.85 | 34.41 | 192,787 | +1.42(+4.30%) |
Apr 08, 2009 | 32.64 | 33.09 | 31.92 | 32.99 | 107,208 | +0.37(+1.14%) |
Apr 07, 2009 | 32.18 | 33.73 | 31.91 | 32.62 | 289,177 | -0.08(-0.24%) |
Apr 06, 2009 | 33.47 | 33.47 | 32.04 | 32.70 | 156,072 | -0.72(-2.15%) |
Apr 03, 2009 | 33.40 | 33.53 | 32.04 | 33.42 | 158,468 | +0.05(+0.15%) |
Apr 02, 2009 | 32.40 | 33.88 | 32.40 | 33.37 | 288,673 | +1.32(+4.13%) |
Apr 01, 2009 | 30.85 | 32.56 | 30.46 | 32.04 | 223,856 | +0.50(+1.58%) |
Mar 31, 2009 | 31.05 | 32.23 | 30.63 | 31.54 | 220,932 | +0.87(+2.83%) |
Mar 30, 2009 | 30.37 | 30.90 | 29.21 | 30.68 | 240,493 | -1.10(-3.47%) |
Mar 26, 2009 | 31.37 | 31.94 | 31.17 | 31.78 | 368,334 | +0.66(+2.13%) |
Mar 25, 2009 | 30.38 | 32.43 | 29.74 | 31.12 | 367,439 | +1.18(+3.95%) |
Mar 24, 2009 | 30.66 | 31.59 | 29.74 | 29.94 | 266,200 | -1.58(-5.02%) |
Mar 23, 2009 | 30.85 | 31.52 | 30.69 | 31.52 | 318,584 | +3.28(+11.63%) |
Mar 20, 2009 | 28.22 | 29.11 | 27.74 | 28.23 | 297,150 | -0.21(-0.73%) |
Mar 19, 2009 | 27.85 | 28.44 | 27.42 | 28.44 | 179,950 | +1.01(+3.69%) |
Mar 18, 2009 | 24.97 | 28.48 | 24.95 | 27.43 | 289,632 | +2.26(+9.00%) |
Mar 17, 2009 | 24.39 | 25.16 | 23.73 | 25.16 | 198,577 | +0.58(+2.38%) |
Mar 16, 2009 | 24.72 | 25.63 | 24.39 | 24.58 | 200,978 | -0.01(-0.06%) |
Mar 13, 2009 | 24.63 | 24.83 | 23.93 | 24.59 | 0 | +0.02(+0.09%) |
Mar 12, 2009 | 23.03 | 24.77 | 22.49 | 24.57 | 174,594 | +1.35(+5.83%) |
Mar 11, 2009 | 23.23 | 23.80 | 22.90 | 23.22 | 165,936 | +0.22(+0.96%) |
Mar 10, 2009 | 21.91 | 23.17 | 21.76 | 23.00 | 193,418 | +1.58(+7.38%) |
Mar 09, 2009 | 20.71 | 21.52 | 20.49 | 21.42 | 213,059 | +0.38(+1.79%) |
Mar 06, 2009 | 20.88 | 21.10 | 20.55 | 21.04 | 0 | +0.16(+0.78%) |
Mar 05, 2009 | 20.57 | 21.32 | 20.11 | 20.88 | 215,007 | -0.12(-0.58%) |
Mar 04, 2009 | 20.49 | 21.75 | 20.49 | 21.00 | 280,704 | -1.29(-5.78%) |