Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 85.90 | 88.68 | 84.00 | 88.20 | 180,126 | +2.70(+3.16%) |
Feb 25, 2010 | 86.50 | 86.50 | 83.10 | 85.50 | 212,255 | -3.00(-3.39%) |
Feb 24, 2010 | 89.80 | 90.90 | 87.50 | 88.50 | 134,473 | -1.60(-1.78%) |
Feb 23, 2010 | 95.30 | 95.50 | 89.70 | 90.10 | 217,637 | -5.30(-5.56%) |
Feb 22, 2010 | 94.10 | 97.80 | 91.10 | 95.40 | 294,218 | +3.90(+4.26%) |
Feb 19, 2010 | 92.10 | 93.30 | 91.10 | 91.50 | 134,610 | -2.10(-2.24%) |
Feb 18, 2010 | 91.80 | 96.00 | 91.10 | 93.60 | 338,453 | +0.60(+0.65%) |
Feb 17, 2010 | 94.80 | 99.40 | 92.50 | 93.00 | 429,115 | -2.70(-2.82%) |
Feb 16, 2010 | 90.00 | 97.40 | 86.60 | 95.70 | 439,534 | +7.70(+8.75%) |
Feb 12, 2010 | 86.70 | 88.00 | 88.00 | 88.00 | 138,800 | -1.60(-1.79%) |
Feb 11, 2010 | 85.90 | 92.50 | 84.70 | 89.60 | 360,322 | +3.60(+4.19%) |
Feb 10, 2010 | 86.10 | 87.80 | 82.70 | 86.00 | 111,298 | +0.00(+0.00%) |
Feb 09, 2010 | 90.00 | 90.00 | 84.00 | 86.00 | 178,790 | -0.50(-0.58%) |
Feb 08, 2010 | 91.10 | 91.90 | 86.20 | 86.50 | 131,956 | -5.40(-5.88%) |
Feb 05, 2010 | 92.90 | 93.50 | 86.30 | 91.90 | 289,389 | -2.00(-2.13%) |
Feb 04, 2010 | 102.40 | 102.40 | 92.90 | 93.90 | 224,298 | -8.60(-8.39%) |
Feb 03, 2010 | 105.70 | 108.30 | 101.50 | 102.50 | 248,389 | -7.90(-7.16%) |
Feb 02, 2010 | 109.90 | 112.50 | 106.50 | 110.40 | 180,918 | +1.40(+1.28%) |
Feb 01, 2010 | 109.40 | 112.20 | 105.50 | 109.00 | 169,707 | +3.00(+2.83%) |
Jan 29, 2010 | 111.90 | 116.50 | 103.90 | 106.00 | 273,174 | -4.80(-4.33%) |
Jan 28, 2010 | 106.40 | 115.90 | 102.50 | 110.80 | 459,106 | +5.60(+5.32%) |
Jan 27, 2010 | 102.50 | 108.10 | 102.00 | 105.20 | 182,919 | +2.70(+2.63%) |
Jan 26, 2010 | 107.00 | 107.10 | 101.50 | 102.50 | 180,857 | -5.00(-4.65%) |
Jan 25, 2010 | 112.30 | 112.86 | 107.00 | 107.50 | 141,925 | -0.70(-0.65%) |
Jan 22, 2010 | 113.40 | 117.90 | 106.40 | 108.20 | 349,795 | -3.60(-3.22%) |
Jan 21, 2010 | 123.80 | 123.80 | 111.00 | 111.80 | 323,535 | -10.20(-8.36%) |
Jan 20, 2010 | 123.90 | 126.90 | 121.08 | 122.00 | 207,768 | -5.70(-4.46%) |
Jan 19, 2010 | 123.40 | 132.50 | 122.80 | 127.70 | 613,357 | +2.60(+2.08%) |
Jan 15, 2010 | 129.20 | 125.10 | 125.10 | 125.10 | 317,420 | -4.40(-3.40%) |
Jan 14, 2010 | 128.10 | 138.80 | 126.50 | 129.50 | 1,172,299 | -5.90(-4.36%) |
Jan 13, 2010 | 138.80 | 142.70 | 131.10 | 135.40 | 1,123,591 | +1.10(+0.82%) |
Jan 12, 2010 | 141.40 | 150.20 | 134.20 | 134.30 | 2,222,419 | -10.70(-7.38%) |
Jan 11, 2010 | 123.90 | 145.30 | 119.90 | 145.00 | 1,694,702 | +23.40(+19.24%) |
Jan 08, 2010 | 119.30 | 124.90 | 116.00 | 121.60 | 371,748 | +1.10(+0.91%) |
Jan 07, 2010 | 126.00 | 126.00 | 120.00 | 120.50 | 338,620 | -4.60(-3.68%) |
Jan 06, 2010 | 131.40 | 136.00 | 123.40 | 125.10 | 977,028 | -4.50(-3.47%) |
Jan 05, 2010 | 121.30 | 134.40 | 121.20 | 129.60 | 1,215,348 | +7.30(+5.97%) |
Jan 04, 2010 | 118.00 | 127.90 | 113.70 | 122.30 | 1,290,015 | +4.60(+3.91%) |
Dec 31, 2009 | 126.10 | 117.70 | 117.70 | 117.70 | 1,202,010 | -10.30(-8.05%) |
Dec 30, 2009 | 96.00 | 131.90 | 93.60 | 128.00 | 3,293,730 | +31.20(+32.23%) |
Dec 29, 2009 | 100.50 | 100.50 | 96.10 | 96.80 | 80,656 | -2.90(-2.91%) |
Dec 28, 2009 | 102.10 | 103.20 | 96.50 | 99.70 | 126,826 | -2.40(-2.35%) |
Dec 24, 2009 | 102.70 | 103.90 | 101.00 | 102.10 | 47,903 | +0.20(+0.20%) |
Dec 23, 2009 | 104.20 | 104.80 | 100.50 | 101.90 | 118,565 | -2.10(-2.02%) |
Dec 22, 2009 | 103.70 | 107.50 | 102.00 | 104.00 | 154,989 | +1.60(+1.56%) |
Dec 21, 2009 | 106.40 | 106.40 | 100.10 | 102.40 | 192,051 | -3.20(-3.03%) |
Dec 18, 2009 | 109.50 | 110.80 | 102.10 | 105.60 | 232,602 | -3.30(-3.03%) |
Dec 17, 2009 | 113.80 | 114.80 | 108.90 | 108.90 | 238,881 | -4.50(-3.97%) |
Dec 16, 2009 | 113.30 | 117.40 | 112.20 | 113.40 | 270,970 | +0.40(+0.35%) |
Dec 15, 2009 | 113.70 | 118.20 | 111.00 | 113.00 | 241,269 | +0.40(+0.36%) |
Dec 14, 2009 | 113.60 | 117.00 | 112.30 | 112.60 | 250,749 | -3.80(-3.26%) |
Dec 11, 2009 | 114.00 | 121.80 | 111.80 | 116.40 | 641,381 | +3.80(+3.37%) |
Dec 10, 2009 | 115.10 | 117.50 | 111.20 | 112.60 | 322,370 | -1.30(-1.14%) |
Dec 09, 2009 | 112.70 | 119.00 | 110.50 | 113.90 | 497,426 | +0.90(+0.80%) |
Dec 08, 2009 | 110.60 | 115.00 | 108.10 | 113.00 | 412,796 | +1.10(+0.98%) |
Dec 07, 2009 | 118.90 | 120.80 | 110.50 | 111.90 | 365,879 | -4.10(-3.53%) |
Dec 04, 2009 | 116.50 | 126.70 | 114.25 | 116.00 | 1,055,171 | +3.40(+3.02%) |
Dec 03, 2009 | 127.50 | 127.70 | 112.50 | 112.60 | 692,384 | -12.10(-9.70%) |
Dec 02, 2009 | 132.30 | 134.40 | 121.60 | 124.70 | 969,115 | -12.10(-8.85%) |
Dec 01, 2009 | 139.80 | 145.70 | 135.50 | 136.80 | 2,083,499 | +1.60(+1.18%) |
Nov 30, 2009 | 116.30 | 135.30 | 115.70 | 135.20 | 3,179,701 | +25.20(+22.91%) |
Nov 27, 2009 | 98.30 | 113.40 | 96.50 | 110.00 | 1,266,967 | +6.50(+6.28%) |
Nov 25, 2009 | 105.90 | 114.40 | 101.40 | 103.50 | 2,518,017 | -1.60(-1.52%) |
Nov 24, 2009 | 110.70 | 120.40 | 99.80 | 105.10 | 4,919,231 | +0.60(+0.57%) |
Nov 23, 2009 | 68.50 | 105.80 | 68.10 | 104.50 | 4,534,771 | +52.40(+100.58%) |
Nov 20, 2009 | 52.40 | 54.40 | 51.20 | 52.10 | 6,750 | -1.30(-2.43%) |
Nov 19, 2009 | 55.40 | 55.40 | 51.60 | 53.40 | 21,955 | -2.48(-4.44%) |
Nov 18, 2009 | 52.40 | 57.50 | 52.30 | 55.88 | 43,392 | +3.38(+6.44%) |
Nov 17, 2009 | 50.40 | 52.50 | 50.00 | 52.50 | 8,103 | +2.50(+5.00%) |
Nov 16, 2009 | 49.40 | 50.60 | 49.00 | 50.00 | 5,458 | +1.00(+2.04%) |
Nov 13, 2009 | 48.90 | 49.40 | 48.00 | 49.00 | 5,166 | -0.20(-0.40%) |
Nov 12, 2009 | 47.70 | 51.50 | 47.00 | 49.20 | 16,396 | +1.00(+2.07%) |
Nov 11, 2009 | 47.90 | 50.50 | 47.50 | 48.20 | 9,053 | +0.40(+0.84%) |
Nov 10, 2009 | 47.50 | 48.00 | 46.00 | 47.80 | 5,971 | -0.20(-0.42%) |
Nov 09, 2009 | 47.30 | 48.60 | 47.20 | 48.00 | 4,187 | +1.00(+2.13%) |
Nov 06, 2009 | 45.80 | 48.27 | 45.80 | 47.00 | 5,783 | +0.40(+0.86%) |
Nov 05, 2009 | 48.00 | 48.49 | 45.44 | 46.60 | 9,990 | -1.20(-2.51%) |
Nov 04, 2009 | 47.80 | 49.90 | 47.40 | 47.80 | 10,010 | +0.80(+1.70%) |
Nov 03, 2009 | 45.20 | 47.00 | 44.30 | 47.00 | 8,710 | +1.00(+2.17%) |
Nov 02, 2009 | 46.60 | 47.10 | 44.50 | 46.00 | 10,418 | -0.60(-1.29%) |
Oct 30, 2009 | 47.40 | 48.69 | 45.50 | 46.60 | 7,585 | -0.40(-0.85%) |
Oct 29, 2009 | 45.30 | 48.80 | 45.00 | 47.00 | 10,494 | +1.70(+3.75%) |
Oct 28, 2009 | 49.00 | 49.10 | 45.00 | 45.30 | 18,085 | -4.10(-8.30%) |
Oct 27, 2009 | 50.70 | 51.00 | 48.90 | 49.40 | 5,590 | -0.90(-1.79%) |
Oct 26, 2009 | 51.90 | 52.90 | 50.00 | 50.30 | 6,943 | -1.30(-2.52%) |
Oct 23, 2009 | 53.00 | 54.20 | 51.00 | 51.60 | 12,193 | -0.40(-0.77%) |
Oct 22, 2009 | 52.40 | 52.50 | 50.00 | 52.00 | 5,895 | +0.40(+0.78%) |
Oct 21, 2009 | 51.30 | 54.89 | 51.10 | 51.60 | 9,740 | -0.40(-0.77%) |
Oct 20, 2009 | 51.90 | 55.20 | 50.80 | 52.00 | 18,143 | -3.10(-5.63%) |
Oct 19, 2009 | 50.40 | 55.90 | 50.00 | 55.10 | 44,018 | +5.10(+10.20%) |
Oct 16, 2009 | 49.20 | 50.40 | 48.70 | 50.00 | 3,059 | -0.20(-0.40%) |
Oct 15, 2009 | 48.50 | 51.20 | 48.50 | 50.20 | 15,806 | +1.20(+2.45%) |
Oct 14, 2009 | 49.70 | 50.00 | 48.20 | 49.00 | 7,522 | -0.50(-1.01%) |
Oct 13, 2009 | 49.40 | 49.50 | 47.80 | 49.50 | 5,227 | +0.10(+0.20%) |
Oct 12, 2009 | 49.10 | 50.50 | 48.50 | 49.40 | 9,212 | -0.50(-1.00%) |
Oct 09, 2009 | 50.60 | 51.20 | 49.40 | 49.90 | 5,569 | -1.20(-2.35%) |
Oct 08, 2009 | 50.70 | 51.10 | 48.40 | 51.10 | 7,069 | +1.50(+3.02%) |
Oct 07, 2009 | 48.00 | 50.90 | 48.00 | 49.60 | 11,090 | +1.60(+3.33%) |
Oct 06, 2009 | 48.50 | 49.49 | 47.30 | 48.00 | 8,558 | +0.60(+1.27%) |
Oct 05, 2009 | 46.00 | 49.00 | 46.00 | 47.40 | 6,650 | +1.20(+2.60%) |
Oct 02, 2009 | 45.80 | 46.50 | 44.00 | 46.20 | 14,426 | +0.10(+0.22%) |
Oct 01, 2009 | 48.50 | 48.99 | 45.90 | 46.10 | 17,871 | -2.60(-5.34%) |
Sep 30, 2009 | 50.40 | 50.40 | 48.70 | 48.70 | 15,970 | -1.40(-2.79%) |
Sep 29, 2009 | 51.40 | 51.40 | 50.00 | 50.10 | 5,306 | -0.60(-1.18%) |
Sep 28, 2009 | 50.80 | 51.80 | 49.60 | 50.70 | 10,202 | +0.70(+1.40%) |
Sep 25, 2009 | 50.00 | 51.50 | 48.30 | 50.00 | 10,699 | -0.30(-0.60%) |
Sep 24, 2009 | 53.70 | 53.89 | 49.20 | 50.30 | 25,757 | -3.70(-6.85%) |
Sep 23, 2009 | 54.50 | 55.90 | 53.50 | 54.00 | 8,844 | +0.40(+0.75%) |
Sep 22, 2009 | 55.70 | 57.09 | 53.20 | 53.60 | 17,272 | -1.80(-3.25%) |
Sep 21, 2009 | 54.50 | 56.30 | 52.10 | 55.40 | 27,251 | +1.50(+2.78%) |
Sep 18, 2009 | 58.20 | 58.80 | 53.00 | 53.90 | 63,365 | -4.90(-8.33%) |
Sep 17, 2009 | 52.70 | 64.60 | 52.50 | 58.80 | 295,988 | +10.90(+22.76%) |
Sep 16, 2009 | 42.60 | 47.90 | 42.60 | 47.90 | 21,050 | +5.40(+12.71%) |
Sep 15, 2009 | 42.70 | 43.50 | 42.20 | 42.50 | 8,431 | -0.20(-0.47%) |
Sep 14, 2009 | 43.70 | 43.70 | 42.50 | 42.70 | 4,929 | -0.70(-1.61%) |
Sep 11, 2009 | 43.90 | 44.20 | 42.70 | 43.40 | 5,493 | -0.50(-1.14%) |
Sep 10, 2009 | 43.90 | 44.30 | 41.70 | 43.90 | 8,837 | -0.40(-0.90%) |
Sep 09, 2009 | 44.90 | 45.00 | 43.80 | 44.30 | 7,303 | -0.50(-1.12%) |
Sep 08, 2009 | 44.50 | 46.00 | 42.60 | 44.80 | 12,773 | +0.40(+0.90%) |
Sep 04, 2009 | 43.10 | 45.10 | 41.50 | 44.40 | 6,510 | +2.00(+4.71%) |
Sep 03, 2009 | 42.40 | 44.80 | 40.50 | 42.40 | 7,251 | +0.80(+1.92%) |
Sep 02, 2009 | 42.60 | 43.00 | 41.00 | 41.60 | 5,569 | -1.00(-2.35%) |
Sep 01, 2009 | 43.40 | 44.90 | 41.60 | 42.60 | 12,333 | -1.10(-2.52%) |
Aug 31, 2009 | 45.00 | 45.00 | 42.40 | 43.70 | 10,602 | -1.90(-4.17%) |
Aug 28, 2009 | 47.70 | 47.70 | 44.50 | 45.60 | 13,562 | -1.70(-3.59%) |
Aug 27, 2009 | 48.30 | 48.30 | 46.60 | 47.30 | 7,819 | -1.10(-2.27%) |
Aug 26, 2009 | 49.60 | 49.90 | 48.20 | 48.40 | 7,196 | -1.40(-2.81%) |
Aug 25, 2009 | 49.90 | 50.50 | 48.00 | 49.80 | 11,198 | -0.10(-0.20%) |
Aug 24, 2009 | 46.60 | 51.10 | 46.60 | 49.90 | 22,037 | +3.40(+7.31%) |
Aug 21, 2009 | 45.80 | 48.00 | 45.80 | 46.50 | 14,942 | +1.90(+4.26%) |
Aug 20, 2009 | 44.40 | 45.00 | 44.00 | 44.60 | 14,076 | +0.80(+1.83%) |
Aug 19, 2009 | 43.60 | 44.60 | 42.60 | 43.80 | 9,209 | +0.90(+2.10%) |
Aug 18, 2009 | 42.90 | 44.60 | 42.20 | 42.90 | 9,243 | +0.90(+2.15%) |
Aug 17, 2009 | 45.20 | 45.20 | 41.20 | 42.00 | 10,296 | -3.20(-7.08%) |
Aug 14, 2009 | 45.70 | 46.00 | 44.70 | 45.20 | 7,476 | +0.00(+0.00%) |
Aug 13, 2009 | 46.80 | 47.70 | 45.00 | 45.20 | 10,091 | -0.50(-1.09%) |
Aug 12, 2009 | 47.90 | 48.10 | 45.60 | 45.70 | 13,714 | -2.60(-5.38%) |
Aug 11, 2009 | 51.80 | 52.50 | 47.50 | 48.30 | 35,757 | +2.90(+6.39%) |
Aug 10, 2009 | 43.80 | 46.00 | 43.80 | 45.40 | 9,432 | +0.50(+1.11%) |
Aug 07, 2009 | 44.90 | 45.70 | 43.60 | 44.90 | 11,942 | +0.90(+2.05%) |
Aug 06, 2009 | 45.00 | 46.00 | 43.80 | 44.00 | 7,398 | -0.10(-0.23%) |
Aug 05, 2009 | 44.30 | 44.90 | 43.00 | 44.10 | 7,035 | -0.40(-0.90%) |
Aug 04, 2009 | 45.00 | 46.60 | 44.40 | 44.50 | 7,216 | -0.50(-1.11%) |
Aug 03, 2009 | 44.70 | 45.10 | 43.30 | 45.00 | 12,230 | +0.90(+2.04%) |
Jul 31, 2009 | 44.10 | 46.70 | 43.50 | 44.10 | 6,642 | -0.20(-0.45%) |
Jul 30, 2009 | 45.00 | 45.80 | 43.70 | 44.30 | 7,359 | -0.20(-0.45%) |
Jul 29, 2009 | 45.50 | 45.50 | 43.00 | 44.50 | 3,415 | -0.70(-1.55%) |
Jul 28, 2009 | 45.60 | 45.90 | 43.50 | 45.20 | 8,440 | -0.80(-1.74%) |
Jul 27, 2009 | 43.60 | 46.20 | 42.30 | 46.00 | 12,316 | +3.02(+7.03%) |
Jul 24, 2009 | 42.90 | 43.10 | 41.30 | 42.98 | 4,237 | +0.08(+0.19%) |
Jul 23, 2009 | 41.00 | 43.90 | 40.80 | 42.90 | 6,514 | +1.20(+2.88%) |
Jul 22, 2009 | 42.70 | 43.50 | 41.30 | 41.70 | 7,778 | -1.00(-2.34%) |
Jul 21, 2009 | 41.80 | 43.90 | 41.40 | 42.70 | 16,600 | +1.40(+3.39%) |
Jul 20, 2009 | 40.80 | 41.70 | 40.20 | 41.30 | 28,360 | +1.70(+4.29%) |
Jul 17, 2009 | 40.10 | 41.50 | 39.50 | 39.60 | 7,736 | -1.20(-2.94%) |
Jul 16, 2009 | 42.00 | 42.00 | 40.00 | 40.80 | 5,464 | -1.10(-2.63%) |
Jul 15, 2009 | 41.02 | 42.10 | 40.40 | 41.90 | 10,332 | +2.40(+6.08%) |
Jul 14, 2009 | 38.30 | 41.10 | 38.30 | 39.50 | 6,794 | +0.60(+1.54%) |
Jul 13, 2009 | 38.00 | 40.50 | 37.50 | 38.90 | 8,609 | -0.70(-1.77%) |
Jul 10, 2009 | 41.10 | 41.30 | 39.10 | 39.60 | 4,265 | -1.80(-4.35%) |
Jul 09, 2009 | 41.60 | 42.80 | 39.90 | 41.40 | 7,802 | +1.60(+4.02%) |
Jul 08, 2009 | 42.70 | 42.70 | 38.10 | 39.80 | 10,272 | -2.30(-5.46%) |
Jul 07, 2009 | 42.20 | 42.40 | 41.30 | 42.10 | 4,238 | -0.80(-1.86%) |
Jul 06, 2009 | 43.40 | 44.20 | 41.10 | 42.90 | 16,150 | -1.60(-3.60%) |
Jul 02, 2009 | 48.00 | 48.00 | 44.50 | 44.50 | 9,191 | -3.20(-6.71%) |
Jul 01, 2009 | 46.10 | 51.10 | 45.60 | 47.70 | 12,508 | +1.30(+2.80%) |
Jun 30, 2009 | 48.50 | 49.50 | 43.80 | 46.40 | 15,606 | -1.70(-3.53%) |
Jun 29, 2009 | 43.00 | 48.30 | 42.80 | 48.10 | 36,795 | +5.90(+13.98%) |
Jun 26, 2009 | 40.60 | 42.40 | 40.50 | 42.20 | 5,788 | +1.50(+3.69%) |
Jun 25, 2009 | 40.70 | 43.10 | 40.50 | 40.70 | 10,735 | -2.00(-4.68%) |
Jun 24, 2009 | 39.80 | 44.10 | 39.50 | 42.70 | 23,553 | +3.60(+9.21%) |
Jun 23, 2009 | 41.60 | 41.90 | 37.40 | 39.10 | 28,672 | -2.50(-6.01%) |
Jun 22, 2009 | 48.00 | 48.00 | 41.60 | 41.60 | 20,493 | -6.50(-13.51%) |
Jun 19, 2009 | 46.30 | 49.00 | 46.00 | 48.10 | 12,750 | +2.00(+4.34%) |
Jun 18, 2009 | 47.90 | 49.60 | 44.50 | 46.10 | 18,157 | -0.10(-0.22%) |
Jun 17, 2009 | 49.60 | 49.60 | 45.00 | 46.20 | 18,558 | -2.40(-4.94%) |
Jun 16, 2009 | 50.30 | 52.20 | 48.00 | 48.60 | 15,956 | -1.40(-2.80%) |
Jun 15, 2009 | 55.00 | 55.40 | 49.30 | 50.00 | 28,977 | -6.70(-11.82%) |
Jun 12, 2009 | 57.60 | 57.60 | 56.00 | 56.70 | 9,616 | -0.20(-0.35%) |
Jun 11, 2009 | 56.40 | 57.20 | 55.30 | 56.90 | 10,496 | +0.50(+0.89%) |
Jun 10, 2009 | 58.90 | 59.00 | 55.00 | 56.40 | 13,768 | -2.00(-3.42%) |
Jun 09, 2009 | 59.70 | 59.70 | 57.10 | 58.40 | 22,976 | +1.50(+2.64%) |
Jun 08, 2009 | 53.30 | 57.80 | 52.60 | 56.90 | 14,300 | +1.60(+2.89%) |
Jun 05, 2009 | 59.10 | 59.10 | 54.10 | 55.30 | 21,754 | -1.40(-2.47%) |
Jun 04, 2009 | 58.20 | 62.00 | 52.50 | 56.70 | 62,806 | -1.80(-3.08%) |
Jun 03, 2009 | 52.30 | 63.10 | 51.50 | 58.50 | 149,885 | +6.60(+12.72%) |
Jun 02, 2009 | 49.80 | 54.00 | 48.00 | 51.90 | 60,643 | +4.90(+10.42%) |
Jun 01, 2009 | 43.10 | 49.50 | 43.10 | 47.00 | 49,393 | +4.00(+9.30%) |
May 29, 2009 | 47.00 | 47.00 | 41.70 | 43.00 | 26,935 | -3.70(-7.92%) |
May 28, 2009 | 47.90 | 48.20 | 44.20 | 46.70 | 28,015 | -0.70(-1.48%) |
May 27, 2009 | 45.00 | 49.50 | 44.50 | 47.40 | 129,718 | -10.00(-17.42%) |
May 26, 2009 | 51.40 | 59.90 | 49.90 | 57.40 | 128,021 | +8.10(+16.43%) |
May 22, 2009 | 35.80 | 52.50 | 35.80 | 49.30 | 154,365 | +14.40(+41.26%) |
May 21, 2009 | 36.10 | 36.40 | 34.60 | 34.90 | 8,487 | -2.40(-6.43%) |
May 20, 2009 | 37.50 | 38.80 | 35.26 | 37.30 | 22,466 | +0.60(+1.63%) |
May 19, 2009 | 35.90 | 37.00 | 35.00 | 36.70 | 8,373 | +1.80(+5.16%) |
May 18, 2009 | 35.60 | 36.40 | 33.10 | 34.90 | 6,173 | +0.50(+1.45%) |
May 15, 2009 | 33.80 | 36.80 | 33.80 | 34.40 | 5,525 | -0.20(-0.58%) |
May 14, 2009 | 32.80 | 36.00 | 32.60 | 34.60 | 7,733 | +1.37(+4.12%) |
May 13, 2009 | 34.70 | 34.90 | 32.60 | 33.23 | 8,335 | -1.87(-5.33%) |
May 12, 2009 | 37.00 | 37.00 | 33.90 | 35.10 | 16,120 | -1.10(-3.04%) |
May 11, 2009 | 36.70 | 36.90 | 35.60 | 36.20 | 9,436 | -1.09(-2.92%) |
May 08, 2009 | 36.70 | 37.50 | 35.50 | 37.29 | 6,696 | +1.29(+3.58%) |
May 07, 2009 | 38.00 | 39.40 | 35.50 | 36.00 | 9,317 | -1.20(-3.23%) |
May 06, 2009 | 36.50 | 39.00 | 36.50 | 37.20 | 15,590 | +1.20(+3.33%) |
May 05, 2009 | 36.50 | 37.70 | 35.40 | 36.00 | 8,200 | -0.50(-1.37%) |
May 04, 2009 | 35.30 | 37.30 | 34.50 | 36.50 | 13,753 | +1.10(+3.11%) |
May 01, 2009 | 34.90 | 36.30 | 33.50 | 35.40 | 4,007 | +0.90(+2.61%) |
Apr 30, 2009 | 35.40 | 37.70 | 33.40 | 34.50 | 5,810 | -0.50(-1.43%) |
Apr 29, 2009 | 34.60 | 35.40 | 33.70 | 35.00 | 4,448 | +1.20(+3.55%) |
Apr 28, 2009 | 34.10 | 34.60 | 33.50 | 33.80 | 5,856 | -0.30(-0.88%) |
Apr 27, 2009 | 34.00 | 36.40 | 33.90 | 34.10 | 8,412 | -0.10(-0.29%) |
Apr 24, 2009 | 34.40 | 35.20 | 33.50 | 34.20 | 2,209 | +0.50(+1.48%) |
Apr 23, 2009 | 34.20 | 34.60 | 33.50 | 33.70 | 4,764 | -0.50(-1.46%) |
Apr 22, 2009 | 35.15 | 35.15 | 33.00 | 34.20 | 5,434 | -0.90(-2.56%) |
Apr 21, 2009 | 33.20 | 36.10 | 32.30 | 35.10 | 6,445 | +1.40(+4.15%) |
Apr 20, 2009 | 36.70 | 36.70 | 33.60 | 33.70 | 11,789 | -2.50(-6.91%) |
Apr 17, 2009 | 34.10 | 36.50 | 33.90 | 36.20 | 15,650 | +1.80(+5.23%) |
Apr 16, 2009 | 34.10 | 34.90 | 32.90 | 34.40 | 10,725 | +1.00(+2.99%) |
Apr 15, 2009 | 33.50 | 34.10 | 32.10 | 33.40 | 11,812 | +0.80(+2.45%) |
Apr 14, 2009 | 32.50 | 32.80 | 31.40 | 32.60 | 26,789 | -0.50(-1.51%) |
Apr 13, 2009 | 29.00 | 33.30 | 29.00 | 33.10 | 36,493 | +4.50(+15.73%) |
Apr 09, 2009 | 29.00 | 29.00 | 28.00 | 28.60 | 6,288 | +0.10(+0.35%) |
Apr 08, 2009 | 27.40 | 28.82 | 27.40 | 28.50 | 5,013 | +1.20(+4.40%) |
Apr 07, 2009 | 25.80 | 28.10 | 25.80 | 27.30 | 5,699 | +0.30(+1.11%) |
Apr 06, 2009 | 27.00 | 27.20 | 26.60 | 27.00 | 4,741 | +0.00(+0.00%) |
Apr 03, 2009 | 27.50 | 27.50 | 25.00 | 27.00 | 13,386 | -1.30(-4.59%) |
Apr 02, 2009 | 29.80 | 30.00 | 25.20 | 28.30 | 84,121 | -0.10(-0.35%) |
Apr 01, 2009 | 26.00 | 29.40 | 26.00 | 28.40 | 14,424 | +1.10(+4.03%) |
Mar 31, 2009 | 26.60 | 28.50 | 26.30 | 27.30 | 13,079 | +0.80(+3.02%) |
Mar 30, 2009 | 25.30 | 27.00 | 24.60 | 26.50 | 20,813 | +0.10(+0.38%) |
Mar 26, 2009 | 25.40 | 27.30 | 25.30 | 26.40 | 26,976 | +1.20(+4.76%) |
Mar 25, 2009 | 26.20 | 26.70 | 25.00 | 25.20 | 32,248 | -1.00(-3.82%) |
Mar 24, 2009 | 33.40 | 33.40 | 23.30 | 26.20 | 313,308 | -8.60(-24.71%) |
Mar 23, 2009 | 31.90 | 35.20 | 31.80 | 34.80 | 38,300 | +4.80(+16.00%) |
Mar 20, 2009 | 27.50 | 31.70 | 27.50 | 30.00 | 10,840 | +1.32(+4.60%) |
Mar 19, 2009 | 30.00 | 31.67 | 27.50 | 28.68 | 17,209 | -0.82(-2.78%) |
Mar 18, 2009 | 26.60 | 32.50 | 26.40 | 29.50 | 61,549 | +4.70(+18.95%) |
Mar 17, 2009 | 21.40 | 25.50 | 21.20 | 24.80 | 17,038 | +3.70(+17.54%) |
Mar 16, 2009 | 20.80 | 21.60 | 19.50 | 21.10 | 6,867 | +0.48(+2.34%) |
Mar 13, 2009 | 20.60 | 21.00 | 20.10 | 20.62 | 4,009 | -0.18(-0.88%) |
Mar 12, 2009 | 18.50 | 20.80 | 18.50 | 20.80 | 5,112 | +1.90(+10.05%) |
Mar 11, 2009 | 18.80 | 19.00 | 18.80 | 18.90 | 1,665 | +0.00(+0.00%) |
Mar 10, 2009 | 18.40 | 19.70 | 18.40 | 18.90 | 2,930 | +0.90(+5.00%) |
Mar 09, 2009 | 18.30 | 19.70 | 17.60 | 18.00 | 2,193 | -0.90(-4.76%) |
Mar 06, 2009 | 18.60 | 19.30 | 17.50 | 18.90 | 3,619 | +0.30(+1.61%) |
Mar 05, 2009 | 19.80 | 19.90 | 18.60 | 18.60 | 2,877 | -0.80(-4.12%) |
Mar 04, 2009 | 17.50 | 19.50 | 17.50 | 19.40 | 4,217 | +1.90(+10.86%) |