Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.17 | 31.89 | 30.88 | 31.64 | 704,634 | +0.49(+1.57%) |
Sep 29, 2009 | 31.10 | 31.35 | 30.83 | 31.15 | 613,259 | +0.19(+0.62%) |
Sep 28, 2009 | 31.14 | 31.30 | 30.89 | 30.95 | 470,677 | -0.06(-0.19%) |
Sep 25, 2009 | 31.11 | 31.20 | 30.65 | 31.01 | 561,424 | -0.01(-0.03%) |
Sep 24, 2009 | 31.46 | 31.70 | 30.75 | 31.02 | 512,387 | -0.30(-0.96%) |
Sep 23, 2009 | 31.68 | 31.91 | 31.32 | 31.32 | 328,620 | -0.27(-0.87%) |
Sep 22, 2009 | 31.55 | 31.79 | 31.38 | 31.59 | 427,417 | +0.19(+0.61%) |
Sep 21, 2009 | 31.39 | 31.82 | 31.15 | 31.40 | 521,753 | -0.19(-0.61%) |
Sep 18, 2009 | 31.72 | 32.29 | 31.57 | 31.59 | 579,735 | +0.02(+0.05%) |
Sep 17, 2009 | 31.61 | 32.33 | 31.34 | 31.58 | 501,337 | -0.17(-0.55%) |
Sep 16, 2009 | 31.84 | 32.09 | 31.48 | 31.75 | 522,021 | +0.08(+0.26%) |
Sep 15, 2009 | 32.06 | 32.34 | 31.47 | 31.67 | 816,300 | -0.52(-1.63%) |
Sep 14, 2009 | 31.75 | 32.34 | 31.75 | 32.19 | 488,811 | +0.16(+0.49%) |
Sep 11, 2009 | 31.42 | 32.08 | 31.42 | 32.04 | 623,172 | +0.89(+2.86%) |
Sep 10, 2009 | 30.87 | 31.15 | 30.63 | 31.15 | 493,248 | +0.35(+1.13%) |
Sep 09, 2009 | 30.67 | 31.23 | 30.59 | 30.80 | 584,168 | +0.05(+0.16%) |
Sep 08, 2009 | 30.66 | 31.20 | 30.33 | 30.75 | 674,939 | +0.22(+0.71%) |
Sep 04, 2009 | 30.00 | 30.63 | 29.88 | 30.53 | 321,497 | +0.42(+1.38%) |
Sep 03, 2009 | 29.85 | 30.12 | 29.21 | 30.12 | 658,550 | +0.47(+1.57%) |
Sep 02, 2009 | 29.43 | 29.92 | 29.28 | 29.65 | 646,131 | +0.32(+1.11%) |
Sep 01, 2009 | 28.74 | 29.72 | 28.63 | 29.33 | 867,674 | +0.34(+1.18%) |
Aug 31, 2009 | 28.59 | 29.08 | 28.39 | 28.98 | 871,323 | +0.15(+0.52%) |
Aug 28, 2009 | 29.57 | 29.88 | 28.61 | 28.84 | 1,101,264 | -0.60(-2.03%) |
Aug 27, 2009 | 30.03 | 30.26 | 29.02 | 29.43 | 1,056,129 | -0.82(-2.72%) |
Aug 26, 2009 | 30.70 | 31.05 | 30.00 | 30.26 | 1,064,478 | -0.52(-1.67%) |
Aug 25, 2009 | 30.76 | 31.44 | 30.42 | 30.77 | 584,675 | +0.22(+0.73%) |
Aug 24, 2009 | 30.59 | 30.84 | 30.36 | 30.55 | 394,916 | -0.07(-0.22%) |
Aug 21, 2009 | 29.94 | 30.70 | 29.73 | 30.61 | 538,926 | +0.77(+2.59%) |
Aug 20, 2009 | 30.12 | 30.21 | 29.63 | 29.84 | 507,162 | -0.24(-0.80%) |
Aug 19, 2009 | 29.66 | 30.41 | 29.60 | 30.08 | 359,376 | +0.24(+0.81%) |
Aug 18, 2009 | 29.80 | 30.28 | 29.48 | 29.84 | 551,267 | +0.27(+0.90%) |
Aug 17, 2009 | 30.36 | 30.64 | 29.40 | 29.57 | 509,054 | -1.16(-3.79%) |
Aug 14, 2009 | 31.53 | 31.56 | 30.42 | 30.74 | 496,784 | -0.82(-2.61%) |
Aug 13, 2009 | 31.17 | 31.89 | 31.15 | 31.56 | 504,343 | -0.15(-0.47%) |
Aug 12, 2009 | 31.05 | 32.00 | 31.05 | 31.71 | 548,831 | +0.39(+1.25%) |
Aug 11, 2009 | 31.27 | 31.47 | 31.08 | 31.32 | 566,993 | +0.12(+0.40%) |
Aug 10, 2009 | 31.00 | 31.47 | 30.63 | 31.20 | 627,216 | +0.04(+0.13%) |
Aug 07, 2009 | 30.35 | 31.27 | 30.34 | 31.15 | 725,438 | +1.06(+3.54%) |
Aug 06, 2009 | 30.72 | 30.72 | 29.85 | 30.09 | 446,487 | -0.50(-1.63%) |
Aug 05, 2009 | 30.45 | 31.08 | 30.31 | 30.59 | 535,681 | -0.54(-1.74%) |
Aug 04, 2009 | 30.89 | 31.19 | 30.74 | 31.13 | 480,576 | -0.06(-0.19%) |
Aug 03, 2009 | 30.78 | 31.23 | 30.44 | 31.19 | 877,667 | +0.70(+2.29%) |
Jul 31, 2009 | 30.07 | 30.76 | 29.99 | 30.49 | 731,323 | +0.26(+0.85%) |
Jul 30, 2009 | 30.06 | 30.60 | 29.95 | 30.23 | 656,560 | +0.54(+1.82%) |
Jul 29, 2009 | 29.59 | 29.92 | 29.21 | 29.69 | 428,172 | -0.15(-0.50%) |
Jul 28, 2009 | 30.02 | 30.41 | 29.59 | 29.84 | 453,745 | -0.43(-1.43%) |
Jul 27, 2009 | 30.52 | 30.84 | 29.93 | 30.27 | 553,595 | -0.16(-0.52%) |
Jul 24, 2009 | 30.37 | 30.84 | 29.87 | 30.43 | 628,244 | -0.12(-0.38%) |
Jul 23, 2009 | 29.13 | 30.66 | 28.76 | 30.55 | 1,191,040 | +1.38(+4.73%) |
Jul 22, 2009 | 28.53 | 29.38 | 28.28 | 29.17 | 951,670 | +0.78(+2.75%) |
Jul 21, 2009 | 28.44 | 28.48 | 27.90 | 28.39 | 1,184,781 | +0.22(+0.80%) |
Jul 20, 2009 | 28.39 | 28.59 | 27.99 | 28.16 | 1,180,932 | -0.04(-0.15%) |
Jul 17, 2009 | 28.27 | 28.80 | 28.03 | 28.20 | 1,211,115 | -0.31(-1.08%) |
Jul 16, 2009 | 27.62 | 29.08 | 27.62 | 28.51 | 3,161,698 | -0.07(-0.23%) |
Jul 15, 2009 | 29.08 | 29.23 | 28.29 | 28.58 | 1,293,093 | -0.47(-1.60%) |
Jul 14, 2009 | 29.25 | 29.45 | 28.60 | 29.04 | 975,231 | -0.14(-0.48%) |
Jul 13, 2009 | 28.54 | 29.18 | 27.89 | 29.18 | 517,262 | +0.24(+0.83%) |
Jul 10, 2009 | 28.39 | 29.05 | 28.34 | 28.94 | 352,620 | +0.31(+1.07%) |
Jul 09, 2009 | 28.74 | 29.21 | 28.58 | 28.64 | 507,468 | +0.11(+0.38%) |
Jul 08, 2009 | 28.44 | 28.71 | 27.69 | 28.53 | 576,232 | +0.26(+0.91%) |
Jul 07, 2009 | 28.81 | 29.31 | 28.25 | 28.27 | 652,657 | -0.70(-2.41%) |
Jul 06, 2009 | 28.68 | 29.06 | 28.05 | 28.97 | 790,603 | +0.10(+0.35%) |
Jul 02, 2009 | 29.94 | 29.94 | 28.83 | 28.87 | 548,669 | -1.02(-3.42%) |
Jul 01, 2009 | 29.80 | 30.79 | 29.80 | 29.89 | 672,473 | -0.02(-0.06%) |
Jun 30, 2009 | 29.67 | 30.11 | 29.27 | 29.91 | 519,896 | +0.10(+0.33%) |
Jun 29, 2009 | 29.86 | 30.40 | 29.29 | 29.81 | 484,463 | -0.11(-0.36%) |
Jun 26, 2009 | 29.50 | 30.24 | 29.16 | 29.92 | 615,550 | +0.19(+0.64%) |
Jun 25, 2009 | 29.26 | 29.82 | 28.39 | 29.72 | 960,229 | +0.90(+3.11%) |
Jun 24, 2009 | 29.01 | 29.56 | 28.69 | 28.83 | 437,100 | +0.39(+1.37%) |
Jun 23, 2009 | 28.32 | 28.69 | 27.90 | 28.44 | 645,727 | +0.35(+1.24%) |
Jun 22, 2009 | 30.00 | 30.00 | 28.09 | 28.09 | 609,285 | -1.31(-4.47%) |
Jun 19, 2009 | 30.24 | 30.26 | 29.30 | 29.40 | 614,771 | -0.47(-1.56%) |
Jun 18, 2009 | 29.80 | 30.41 | 29.20 | 29.87 | 528,250 | +0.12(+0.42%) |
Jun 17, 2009 | 29.68 | 30.36 | 28.88 | 29.74 | 733,536 | +0.28(+0.96%) |
Jun 16, 2009 | 30.22 | 30.45 | 29.34 | 29.46 | 756,670 | -0.48(-1.61%) |
Jun 15, 2009 | 30.93 | 31.12 | 29.69 | 29.94 | 591,627 | -1.05(-3.38%) |
Jun 12, 2009 | 32.37 | 32.63 | 30.58 | 30.99 | 882,449 | -1.30(-4.02%) |
Jun 11, 2009 | 32.58 | 32.76 | 32.26 | 32.28 | 348,058 | -0.06(-0.18%) |
Jun 10, 2009 | 33.17 | 33.44 | 31.88 | 32.34 | 446,335 | -0.48(-1.47%) |
Jun 09, 2009 | 32.20 | 32.99 | 32.04 | 32.83 | 272,263 | +0.57(+1.78%) |
Jun 08, 2009 | 32.08 | 32.33 | 31.37 | 32.25 | 520,031 | +0.12(+0.36%) |
Jun 05, 2009 | 32.42 | 33.00 | 31.93 | 32.14 | 312,845 | -0.05(-0.15%) |
Jun 04, 2009 | 31.98 | 32.38 | 31.59 | 32.18 | 377,946 | +0.21(+0.65%) |
Jun 03, 2009 | 32.22 | 32.51 | 31.68 | 31.98 | 376,763 | -0.47(-1.43%) |
Jun 02, 2009 | 32.41 | 33.23 | 32.12 | 32.44 | 599,712 | -0.19(-0.59%) |
Jun 01, 2009 | 31.92 | 32.98 | 31.59 | 32.63 | 794,717 | +1.05(+3.32%) |
May 29, 2009 | 29.83 | 31.67 | 29.62 | 31.59 | 1,393,425 | +1.75(+5.88%) |
May 28, 2009 | 29.82 | 30.06 | 28.90 | 29.83 | 918,728 | +0.48(+1.64%) |
May 27, 2009 | 29.50 | 30.40 | 29.20 | 29.35 | 905,402 | -0.26(-0.87%) |
May 26, 2009 | 28.41 | 29.70 | 28.35 | 29.61 | 745,745 | +0.84(+2.92%) |
May 22, 2009 | 29.07 | 29.26 | 28.68 | 28.77 | 720,344 | -0.08(-0.29%) |
May 21, 2009 | 29.33 | 29.62 | 28.40 | 28.85 | 750,949 | -0.70(-2.36%) |
May 20, 2009 | 30.30 | 31.00 | 29.37 | 29.55 | 1,063,084 | -0.66(-2.20%) |
May 19, 2009 | 30.05 | 30.86 | 29.97 | 30.21 | 817,769 | +0.07(+0.25%) |
May 18, 2009 | 29.46 | 30.14 | 29.19 | 30.14 | 575,672 | +1.05(+3.60%) |
May 15, 2009 | 28.92 | 30.11 | 28.92 | 29.09 | 945,926 | -0.02(-0.09%) |
May 14, 2009 | 28.72 | 29.41 | 28.64 | 29.12 | 1,231,544 | +0.37(+1.30%) |
May 13, 2009 | 29.81 | 30.14 | 28.61 | 28.74 | 1,310,190 | -1.35(-4.50%) |
May 12, 2009 | 31.32 | 31.49 | 29.54 | 30.10 | 1,220,922 | -0.98(-3.16%) |
May 11, 2009 | 31.17 | 31.51 | 30.61 | 31.08 | 662,172 | -0.39(-1.24%) |
May 08, 2009 | 32.35 | 32.49 | 31.24 | 31.47 | 957,464 | -0.47(-1.48%) |
May 07, 2009 | 33.06 | 34.62 | 31.64 | 31.94 | 1,112,694 | -0.78(-2.39%) |
May 06, 2009 | 31.63 | 32.80 | 31.19 | 32.73 | 839,626 | +1.48(+4.74%) |
May 05, 2009 | 31.65 | 32.29 | 30.76 | 31.25 | 718,209 | -0.62(-1.96%) |
May 04, 2009 | 31.67 | 31.94 | 29.62 | 31.87 | 1,020,306 | +2.46(+8.37%) |
May 01, 2009 | 29.41 | 30.02 | 28.89 | 29.41 | 596,430 | -0.19(-0.65%) |
Apr 30, 2009 | 29.07 | 30.24 | 28.87 | 29.60 | 914,517 | +0.63(+2.18%) |
Apr 29, 2009 | 28.25 | 29.51 | 28.02 | 28.97 | 889,069 | +0.96(+3.41%) |
Apr 28, 2009 | 27.97 | 28.44 | 27.53 | 28.01 | 996,714 | -0.17(-0.62%) |
Apr 27, 2009 | 29.11 | 29.11 | 28.02 | 28.19 | 619,613 | -1.25(-4.24%) |
Apr 24, 2009 | 29.32 | 29.72 | 28.93 | 29.43 | 668,250 | +0.37(+1.29%) |
Apr 23, 2009 | 29.35 | 29.48 | 28.32 | 29.06 | 822,559 | -0.37(-1.24%) |
Apr 22, 2009 | 28.13 | 30.10 | 27.97 | 29.43 | 876,174 | +1.01(+3.54%) |
Apr 21, 2009 | 27.36 | 28.50 | 27.29 | 28.42 | 768,767 | +0.92(+3.36%) |
Apr 20, 2009 | 28.05 | 28.25 | 27.28 | 27.50 | 909,434 | -0.91(-3.19%) |
Apr 17, 2009 | 28.58 | 28.66 | 28.01 | 28.40 | 1,204,803 | -0.23(-0.81%) |
Apr 16, 2009 | 27.60 | 28.92 | 27.24 | 28.64 | 2,116,240 | -0.55(-1.88%) |
Apr 15, 2009 | 29.88 | 29.88 | 28.60 | 29.18 | 838,055 | -0.19(-0.65%) |
Apr 14, 2009 | 28.84 | 30.03 | 27.91 | 29.38 | 694,657 | +0.47(+1.64%) |
Apr 13, 2009 | 28.01 | 29.20 | 28.01 | 28.90 | 1,141,127 | -1.26(-4.19%) |
Apr 09, 2009 | 28.85 | 30.54 | 28.84 | 30.17 | 851,814 | +1.65(+5.80%) |
Apr 08, 2009 | 28.31 | 28.53 | 27.68 | 28.51 | 636,650 | +0.59(+2.11%) |
Apr 07, 2009 | 29.08 | 29.09 | 27.48 | 27.92 | 1,033,704 | -1.80(-6.07%) |
Apr 06, 2009 | 29.83 | 29.88 | 29.13 | 29.72 | 511,533 | -0.27(-0.89%) |
Apr 03, 2009 | 29.91 | 30.21 | 29.13 | 29.99 | 659,942 | +0.04(+0.14%) |
Apr 02, 2009 | 29.04 | 30.78 | 29.04 | 29.95 | 1,284,057 | +1.54(+5.41%) |
Apr 01, 2009 | 27.37 | 28.92 | 27.11 | 28.41 | 955,256 | +0.59(+2.12%) |
Mar 31, 2009 | 27.59 | 28.41 | 26.89 | 27.82 | 696,117 | +0.39(+1.42%) |
Mar 30, 2009 | 27.74 | 27.91 | 26.89 | 27.43 | 769,034 | -2.56(-8.54%) |
Mar 26, 2009 | 27.28 | 30.12 | 27.28 | 29.99 | 1,465,900 | +2.61(+9.53%) |
Mar 25, 2009 | 26.93 | 28.39 | 26.48 | 27.38 | 635,985 | +0.54(+2.01%) |
Mar 24, 2009 | 27.50 | 27.57 | 26.77 | 26.84 | 629,257 | -1.09(-3.90%) |
Mar 23, 2009 | 27.01 | 28.09 | 26.25 | 27.93 | 865,445 | +1.66(+6.33%) |
Mar 20, 2009 | 27.70 | 27.71 | 26.05 | 26.27 | 636,423 | -1.37(-4.96%) |
Mar 19, 2009 | 27.99 | 28.47 | 27.62 | 27.64 | 561,419 | -0.21(-0.75%) |
Mar 18, 2009 | 27.20 | 28.15 | 26.45 | 27.85 | 650,225 | +0.71(+2.60%) |
Mar 17, 2009 | 26.55 | 27.19 | 26.15 | 27.14 | 846,836 | +0.48(+1.81%) |
Mar 16, 2009 | 25.26 | 27.71 | 25.10 | 26.66 | 1,593,152 | +1.42(+5.63%) |
Mar 13, 2009 | 24.85 | 25.27 | 24.45 | 25.24 | 841,092 | +0.40(+1.61%) |
Mar 12, 2009 | 24.35 | 24.91 | 23.22 | 24.84 | 1,167,512 | +0.38(+1.56%) |
Mar 11, 2009 | 23.86 | 24.83 | 23.55 | 24.45 | 1,059,427 | +0.66(+2.76%) |
Mar 10, 2009 | 23.31 | 24.40 | 23.06 | 23.80 | 1,360,664 | +0.97(+4.26%) |
Mar 09, 2009 | 22.85 | 23.93 | 22.62 | 22.83 | 818,004 | -0.28(-1.22%) |
Mar 06, 2009 | 23.35 | 24.00 | 22.84 | 23.11 | 1,729,363 | -0.36(-1.52%) |
Mar 05, 2009 | 24.35 | 24.40 | 22.92 | 23.47 | 1,243,652 | -1.43(-5.74%) |
Mar 04, 2009 | 24.35 | 25.18 | 24.19 | 24.90 | 793,428 | +0.86(+3.56%) |
Mar 02, 2009 | 25.77 | 26.06 | 23.89 | 24.04 | 1,989,789 | -2.27(-8.63%) |
Feb 27, 2009 | 25.86 | 26.85 | 25.78 | 26.31 | 1,287,452 | -0.07(-0.28%) |
Feb 26, 2009 | 27.51 | 27.93 | 26.38 | 26.38 | 820,084 | -0.95(-3.47%) |
Feb 25, 2009 | 28.07 | 28.07 | 26.87 | 27.33 | 870,521 | -0.84(-2.98%) |
Feb 24, 2009 | 27.38 | 28.34 | 26.85 | 28.17 | 655,747 | +0.92(+3.39%) |
Feb 23, 2009 | 28.18 | 28.56 | 27.11 | 27.25 | 851,238 | -0.86(-3.05%) |
Feb 20, 2009 | 27.18 | 28.26 | 26.86 | 28.10 | 1,610,444 | +0.64(+2.33%) |
Feb 19, 2009 | 27.76 | 28.59 | 27.38 | 27.46 | 649,493 | +0.02(+0.09%) |
Feb 18, 2009 | 27.79 | 28.04 | 27.01 | 27.44 | 948,067 | -0.33(-1.20%) |
Feb 17, 2009 | 27.92 | 28.06 | 27.05 | 27.77 | 1,101,081 | -1.05(-3.63%) |
Feb 13, 2009 | 29.28 | 29.73 | 28.69 | 28.82 | 546,184 | -0.69(-2.34%) |
Feb 12, 2009 | 28.74 | 29.61 | 28.53 | 29.51 | 1,054,694 | +0.22(+0.74%) |
Feb 11, 2009 | 30.65 | 30.65 | 28.79 | 29.29 | 710,194 | -0.69(-2.30%) |
Feb 10, 2009 | 31.20 | 31.90 | 29.66 | 29.98 | 665,225 | -1.57(-4.98%) |
Feb 09, 2009 | 31.54 | 31.91 | 31.20 | 31.55 | 414,030 | +0.08(+0.26%) |
Feb 06, 2009 | 30.45 | 31.70 | 30.45 | 31.47 | 770,029 | +1.06(+3.47%) |
Feb 05, 2009 | 29.58 | 31.05 | 29.26 | 30.41 | 882,556 | +0.61(+2.04%) |
Feb 04, 2009 | 30.03 | 30.51 | 29.72 | 29.81 | 951,207 | -0.16(-0.53%) |
Feb 03, 2009 | 29.09 | 30.15 | 29.03 | 29.97 | 1,069,454 | +0.91(+3.15%) |
Feb 02, 2009 | 29.33 | 29.76 | 28.47 | 29.05 | 1,622,672 | -0.76(-2.57%) |
Jan 30, 2009 | 28.55 | 30.71 | 28.55 | 29.82 | 3,200,859 | +1.42(+5.01%) |
Jan 29, 2009 | 26.13 | 28.54 | 25.83 | 28.39 | 2,468,963 | +1.64(+6.12%) |
Jan 28, 2009 | 26.07 | 27.21 | 26.04 | 26.76 | 1,525,601 | +0.89(+3.46%) |
Jan 27, 2009 | 25.86 | 26.60 | 25.34 | 25.86 | 1,270,493 | -0.14(-0.53%) |
Jan 26, 2009 | 26.35 | 26.67 | 25.59 | 26.00 | 979,348 | -0.02(-0.10%) |
Jan 23, 2009 | 26.77 | 27.36 | 25.81 | 26.03 | 1,274,706 | -1.11(-4.07%) |
Jan 22, 2009 | 27.07 | 27.54 | 26.53 | 27.13 | 784,552 | -0.42(-1.54%) |
Jan 21, 2009 | 27.21 | 27.65 | 26.48 | 27.55 | 1,076,469 | +1.04(+3.92%) |
Jan 20, 2009 | 28.24 | 28.47 | 26.33 | 26.52 | 1,331,783 | -1.80(-6.37%) |
Jan 16, 2009 | 28.83 | 28.89 | 27.45 | 28.32 | 8,279,618 | -0.36(-1.25%) |
Jan 15, 2009 | 28.39 | 28.95 | 27.12 | 28.68 | 835,446 | +1.11(+4.04%) |
Jan 14, 2009 | 27.95 | 28.12 | 27.20 | 27.56 | 768,459 | -1.02(-3.58%) |
Jan 13, 2009 | 28.40 | 29.01 | 28.10 | 28.59 | 472,003 | +0.00(+0.00%) |
Jan 12, 2009 | 30.17 | 30.31 | 28.20 | 28.59 | 941,162 | -1.40(-4.68%) |
Jan 09, 2009 | 31.50 | 31.50 | 29.88 | 29.99 | 432,003 | -1.22(-3.91%) |
Jan 08, 2009 | 31.54 | 31.66 | 30.71 | 31.21 | 470,823 | -0.44(-1.39%) |
Jan 07, 2009 | 32.48 | 32.97 | 31.55 | 31.65 | 682,014 | -1.42(-4.30%) |
Jan 06, 2009 | 32.66 | 33.21 | 32.07 | 33.07 | 969,110 | +0.90(+2.79%) |
Jan 05, 2009 | 33.30 | 33.30 | 31.62 | 32.18 | 706,750 | -1.01(-3.06%) |
Jan 02, 2009 | 32.33 | 33.38 | 32.15 | 33.19 | 588,410 | +1.25(+3.90%) |
Dec 31, 2008 | 30.76 | 32.45 | 30.16 | 31.94 | 776,468 | +1.22(+3.98%) |
Dec 30, 2008 | 29.80 | 30.76 | 29.48 | 30.72 | 606,210 | +0.92(+3.10%) |
Dec 29, 2008 | 29.62 | 29.87 | 29.16 | 29.80 | 604,653 | -0.05(-0.17%) |
Dec 26, 2008 | 29.78 | 29.87 | 29.12 | 29.85 | 288,381 | +0.34(+1.15%) |
Dec 24, 2008 | 28.91 | 29.72 | 28.91 | 29.51 | 196,822 | +0.44(+1.52%) |
Dec 23, 2008 | 28.64 | 29.49 | 27.85 | 29.07 | 918,442 | +0.78(+2.76%) |
Dec 22, 2008 | 29.27 | 29.46 | 27.77 | 28.29 | 681,218 | -0.74(-2.55%) |
Dec 19, 2008 | 29.61 | 30.16 | 28.83 | 29.03 | 1,282,934 | -0.51(-1.72%) |
Dec 18, 2008 | 29.83 | 30.10 | 28.93 | 29.53 | 1,828,032 | -0.29(-0.98%) |
Dec 17, 2008 | 27.37 | 30.22 | 27.16 | 29.82 | 955,701 | +2.04(+7.36%) |
Dec 16, 2008 | 27.00 | 27.99 | 26.91 | 27.78 | 584,034 | +1.20(+4.50%) |
Dec 15, 2008 | 27.09 | 27.70 | 26.34 | 26.58 | 759,829 | -0.50(-1.84%) |
Dec 12, 2008 | 26.85 | 27.58 | 25.87 | 27.08 | 850,610 | +0.81(+3.10%) |
Dec 11, 2008 | 27.65 | 27.90 | 26.23 | 26.27 | 1,249,130 | -1.89(-6.70%) |
Dec 10, 2008 | 28.73 | 29.02 | 27.83 | 28.15 | 787,229 | -0.19(-0.67%) |
Dec 09, 2008 | 28.81 | 28.93 | 27.43 | 28.34 | 1,631,299 | -1.12(-3.81%) |
Dec 08, 2008 | 26.23 | 30.27 | 26.06 | 29.47 | 2,033,986 | +3.53(+13.62%) |
Dec 05, 2008 | 24.90 | 26.03 | 23.30 | 25.93 | 3,016,001 | -0.33(-1.27%) |
Dec 04, 2008 | 25.98 | 27.03 | 25.40 | 26.27 | 998,273 | +0.12(+0.48%) |
Dec 03, 2008 | 25.01 | 26.27 | 24.14 | 26.14 | 610,483 | +0.97(+3.86%) |
Dec 02, 2008 | 24.73 | 25.42 | 24.12 | 25.17 | 966,076 | +0.57(+2.33%) |
Dec 01, 2008 | 26.08 | 26.76 | 24.50 | 24.60 | 705,073 | -2.12(-7.93%) |
Nov 28, 2008 | 26.44 | 26.79 | 26.13 | 26.72 | 136,082 | -0.08(-0.31%) |
Nov 26, 2008 | 25.34 | 26.95 | 25.29 | 26.80 | 647,233 | +1.03(+4.00%) |
Nov 25, 2008 | 26.32 | 26.73 | 25.00 | 25.77 | 1,071,719 | -0.20(-0.77%) |
Nov 24, 2008 | 25.02 | 26.60 | 24.09 | 25.97 | 937,948 | +1.43(+5.83%) |
Nov 21, 2008 | 24.34 | 24.75 | 22.75 | 24.54 | 1,958,206 | +0.05(+0.20%) |
Nov 20, 2008 | 24.36 | 26.08 | 22.78 | 24.49 | 1,427,500 | -0.59(-2.35%) |
Nov 19, 2008 | 25.99 | 26.52 | 24.55 | 25.08 | 1,316,073 | -1.21(-4.62%) |
Nov 18, 2008 | 26.35 | 27.15 | 25.77 | 26.29 | 840,870 | -0.13(-0.50%) |
Nov 17, 2008 | 27.18 | 27.42 | 26.14 | 26.42 | 621,494 | -0.94(-3.43%) |
Nov 14, 2008 | 27.46 | 28.51 | 27.01 | 27.36 | 748,682 | -1.22(-4.27%) |
Nov 13, 2008 | 27.01 | 28.64 | 26.03 | 28.59 | 796,567 | +1.80(+6.74%) |
Nov 12, 2008 | 27.72 | 28.25 | 26.71 | 26.78 | 1,308,362 | -0.06(-0.22%) |
Nov 11, 2008 | 28.72 | 28.72 | 26.60 | 26.84 | 1,663,741 | -2.16(-7.45%) |
Nov 10, 2008 | 29.03 | 29.84 | 28.62 | 29.00 | 1,033,435 | +0.47(+1.66%) |
Nov 07, 2008 | 28.57 | 29.29 | 28.12 | 28.53 | 984,851 | +0.51(+1.81%) |
Nov 06, 2008 | 29.63 | 29.67 | 27.99 | 28.02 | 831,519 | -1.69(-5.68%) |
Nov 05, 2008 | 31.56 | 32.33 | 29.54 | 29.71 | 1,172,045 | -2.60(-8.05%) |
Nov 04, 2008 | 32.42 | 33.08 | 31.44 | 32.31 | 658,069 | +0.22(+0.70%) |
Nov 03, 2008 | 31.91 | 33.18 | 31.34 | 32.09 | 748,228 | +0.01(+0.03%) |
Oct 31, 2008 | 29.62 | 32.89 | 29.09 | 32.08 | 1,665,762 | +2.54(+8.61%) |
Oct 30, 2008 | 28.64 | 29.64 | 27.92 | 29.53 | 1,021,481 | +1.66(+5.96%) |
Oct 29, 2008 | 27.42 | 29.34 | 27.01 | 27.87 | 777,982 | +0.20(+0.72%) |
Oct 28, 2008 | 27.14 | 27.82 | 25.44 | 27.67 | 1,053,570 | +1.00(+3.74%) |
Oct 27, 2008 | 26.58 | 27.52 | 25.48 | 26.67 | 1,163,258 | -0.01(-0.03%) |
Oct 24, 2008 | 24.94 | 27.10 | 24.28 | 26.68 | 1,511,149 | +0.27(+1.01%) |
Oct 23, 2008 | 28.05 | 28.55 | 25.45 | 26.42 | 1,894,715 | -2.07(-7.27%) |
Oct 22, 2008 | 29.74 | 31.67 | 27.78 | 28.49 | 1,728,625 | -1.92(-6.31%) |
Oct 21, 2008 | 30.07 | 31.84 | 30.07 | 30.41 | 562,828 | -0.86(-2.74%) |
Oct 20, 2008 | 30.55 | 31.96 | 29.92 | 31.26 | 702,830 | +1.19(+3.95%) |
Oct 17, 2008 | 29.87 | 31.39 | 29.72 | 30.07 | 1,088,262 | -0.81(-2.61%) |
Oct 16, 2008 | 31.17 | 32.62 | 28.38 | 30.88 | 1,840,417 | +0.86(+2.85%) |
Oct 15, 2008 | 31.73 | 32.48 | 29.76 | 30.02 | 827,882 | -2.73(-8.32%) |
Oct 14, 2008 | 34.50 | 35.74 | 32.44 | 32.75 | 1,587,256 | -0.52(-1.55%) |
Oct 13, 2008 | 32.42 | 33.49 | 31.64 | 33.27 | 811,630 | +1.71(+5.43%) |
Oct 10, 2008 | 29.23 | 32.42 | 27.70 | 31.55 | 1,449,156 | +1.45(+4.83%) |
Oct 09, 2008 | 31.74 | 33.57 | 29.85 | 30.10 | 1,811,469 | -1.67(-5.26%) |
Oct 08, 2008 | 30.22 | 32.71 | 29.17 | 31.77 | 1,305,629 | +0.81(+2.60%) |
Oct 07, 2008 | 33.25 | 33.86 | 30.79 | 30.96 | 1,677,255 | -2.28(-6.85%) |
Oct 06, 2008 | 31.24 | 33.41 | 30.02 | 33.24 | 1,622,799 | +1.20(+3.74%) |
Oct 03, 2008 | 31.58 | 33.07 | 31.58 | 32.04 | 1,300,574 | +0.77(+2.47%) |
Oct 02, 2008 | 35.59 | 35.95 | 31.10 | 31.27 | 1,959,432 | -4.85(-13.42%) |