Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 42.79 | 42.92 | 41.95 | 42.04 | 116,044 | -0.99(-2.30%) |
Oct 29, 2009 | 42.47 | 43.06 | 42.29 | 43.02 | 102,995 | +0.98(+2.33%) |
Oct 28, 2009 | 42.95 | 43.00 | 41.96 | 42.05 | 54,293 | -1.09(-2.52%) |
Oct 27, 2009 | 43.52 | 43.97 | 43.10 | 43.13 | 73,112 | -0.62(-1.41%) |
Oct 26, 2009 | 44.01 | 44.60 | 43.62 | 43.75 | 310,071 | -0.19(-0.42%) |
Oct 23, 2009 | 44.12 | 44.12 | 43.80 | 43.93 | 82,698 | -0.27(-0.62%) |
Oct 22, 2009 | 43.89 | 44.28 | 43.27 | 44.21 | 170,040 | +0.20(+0.44%) |
Oct 21, 2009 | 44.05 | 44.79 | 43.98 | 44.01 | 114,161 | -0.11(-0.24%) |
Oct 20, 2009 | 43.75 | 44.15 | 43.75 | 44.12 | 136,046 | -0.52(-1.16%) |
Oct 19, 2009 | 44.24 | 44.74 | 44.14 | 44.64 | 103,339 | +0.38(+0.86%) |
Oct 16, 2009 | 44.14 | 44.42 | 43.89 | 44.26 | 208,091 | -0.19(-0.43%) |
Oct 15, 2009 | 44.15 | 44.45 | 44.09 | 44.45 | 152,939 | +0.12(+0.26%) |
Oct 14, 2009 | 44.40 | 44.45 | 44.09 | 44.33 | 100,786 | +0.33(+0.76%) |
Oct 13, 2009 | 43.70 | 44.13 | 43.56 | 44.00 | 319,759 | +0.31(+0.72%) |
Oct 12, 2009 | 44.05 | 44.05 | 43.47 | 43.69 | 64,854 | +0.00(+0.00%) |
Oct 09, 2009 | 43.31 | 43.73 | 43.16 | 43.69 | 84,799 | +0.39(+0.90%) |
Oct 08, 2009 | 42.89 | 43.47 | 42.82 | 43.30 | 77,266 | +0.70(+1.65%) |
Oct 07, 2009 | 42.42 | 42.68 | 42.39 | 42.59 | 120,092 | +0.01(+0.02%) |
Oct 06, 2009 | 41.91 | 42.60 | 41.91 | 42.58 | 209,409 | +0.76(+1.82%) |
Oct 05, 2009 | 41.36 | 41.88 | 41.17 | 41.82 | 81,384 | +0.56(+1.35%) |
Oct 02, 2009 | 40.89 | 41.52 | 40.85 | 41.26 | 88,895 | -0.09(-0.21%) |
Oct 01, 2009 | 42.30 | 42.30 | 41.27 | 41.35 | 115,034 | -1.25(-2.94%) |
Sep 30, 2009 | 42.58 | 42.89 | 41.95 | 42.60 | 220,546 | +0.07(+0.16%) |
Sep 29, 2009 | 42.56 | 42.94 | 42.50 | 42.53 | 243,337 | -0.05(-0.11%) |
Sep 28, 2009 | 42.05 | 42.82 | 42.05 | 42.58 | 25,592 | +0.71(+1.71%) |
Sep 25, 2009 | 42.00 | 42.10 | 41.74 | 41.87 | 31,895 | -0.15(-0.35%) |
Sep 24, 2009 | 42.37 | 42.54 | 41.81 | 42.02 | 60,278 | -0.14(-0.32%) |
Sep 23, 2009 | 42.25 | 42.83 | 42.13 | 42.15 | 78,410 | +0.03(+0.07%) |
Sep 22, 2009 | 42.21 | 42.27 | 41.93 | 42.12 | 53,351 | +0.10(+0.23%) |
Sep 21, 2009 | 41.86 | 42.23 | 41.81 | 42.03 | 49,830 | -0.15(-0.35%) |
Sep 18, 2009 | 42.30 | 42.34 | 41.98 | 42.17 | 37,789 | +0.03(+0.07%) |
Sep 17, 2009 | 42.01 | 42.33 | 41.88 | 42.14 | 100,064 | +0.35(+0.84%) |
Sep 16, 2009 | 41.92 | 42.25 | 41.62 | 41.79 | 34,082 | -0.29(-0.70%) |
Sep 15, 2009 | 42.10 | 42.19 | 41.84 | 42.08 | 49,353 | -0.10(-0.23%) |
Sep 14, 2009 | 41.87 | 42.20 | 41.86 | 42.18 | 36,960 | +0.12(+0.28%) |
Sep 11, 2009 | 41.92 | 42.12 | 41.71 | 42.06 | 46,165 | +0.26(+0.63%) |
Sep 10, 2009 | 41.18 | 41.83 | 41.18 | 41.80 | 67,147 | +0.52(+1.26%) |
Sep 09, 2009 | 41.02 | 41.33 | 40.85 | 41.28 | 51,761 | +0.30(+0.74%) |
Sep 08, 2009 | 40.78 | 40.98 | 40.59 | 40.98 | 87,516 | +0.44(+1.09%) |
Sep 04, 2009 | 39.79 | 40.56 | 39.70 | 40.54 | 46,779 | +0.79(+1.99%) |
Sep 03, 2009 | 39.46 | 39.76 | 39.06 | 39.75 | 346,124 | +0.36(+0.92%) |
Sep 02, 2009 | 39.26 | 39.59 | 39.20 | 39.38 | 91,987 | -0.11(-0.27%) |
Sep 01, 2009 | 39.96 | 40.62 | 39.34 | 39.49 | 175,757 | -0.65(-1.61%) |
Aug 31, 2009 | 40.32 | 40.32 | 39.96 | 40.14 | 56,925 | -0.47(-1.16%) |
Aug 28, 2009 | 41.13 | 41.56 | 40.43 | 40.61 | 61,604 | -0.31(-0.76%) |
Aug 27, 2009 | 40.75 | 40.94 | 40.24 | 40.92 | 45,442 | +0.08(+0.19%) |
Aug 26, 2009 | 40.94 | 41.03 | 40.66 | 40.84 | 42,736 | -0.08(-0.19%) |
Aug 25, 2009 | 41.07 | 41.19 | 40.82 | 40.92 | 79,318 | -0.11(-0.26%) |
Aug 24, 2009 | 41.18 | 41.34 | 40.88 | 41.03 | 57,304 | -0.03(-0.07%) |
Aug 21, 2009 | 40.61 | 41.11 | 40.46 | 41.06 | 89,856 | +0.64(+1.59%) |
Aug 20, 2009 | 39.96 | 40.50 | 39.81 | 40.41 | 47,587 | +0.33(+0.81%) |
Aug 19, 2009 | 39.49 | 40.16 | 39.45 | 40.09 | 57,829 | +0.24(+0.61%) |
Aug 18, 2009 | 39.53 | 39.97 | 39.53 | 39.84 | 236,310 | -0.11(-0.27%) |
Aug 17, 2009 | 40.18 | 40.18 | 39.41 | 39.95 | 97,423 | -0.88(-2.16%) |
Aug 14, 2009 | 40.98 | 41.14 | 40.47 | 40.83 | 184,706 | -0.29(-0.71%) |
Aug 13, 2009 | 41.20 | 41.20 | 40.75 | 41.12 | 320,658 | +0.11(+0.28%) |
Aug 12, 2009 | 40.05 | 41.35 | 40.00 | 41.01 | 53,367 | +0.99(+2.47%) |
Aug 11, 2009 | 40.38 | 40.47 | 39.99 | 40.02 | 96,270 | -0.45(-1.11%) |
Aug 10, 2009 | 40.44 | 40.70 | 40.31 | 40.47 | 61,638 | -0.23(-0.55%) |
Aug 07, 2009 | 40.49 | 40.82 | 40.32 | 40.70 | 82,280 | +0.79(+1.99%) |
Aug 06, 2009 | 39.85 | 40.09 | 39.69 | 39.90 | 49,266 | +0.16(+0.39%) |
Aug 05, 2009 | 40.39 | 40.39 | 39.47 | 39.75 | 63,965 | -0.65(-1.60%) |
Aug 04, 2009 | 40.05 | 40.50 | 39.95 | 40.39 | 100,333 | +0.26(+0.66%) |
Aug 03, 2009 | 39.99 | 40.19 | 39.78 | 40.13 | 77,998 | +0.27(+0.68%) |
Jul 31, 2009 | 39.79 | 40.24 | 39.75 | 39.86 | 78,692 | +0.16(+0.40%) |
Jul 30, 2009 | 40.17 | 40.52 | 39.66 | 39.70 | 146,948 | -0.44(-1.10%) |
Jul 29, 2009 | 40.14 | 40.22 | 39.77 | 40.14 | 49,126 | -0.10(-0.24%) |
Jul 28, 2009 | 39.88 | 40.28 | 39.62 | 40.24 | 196,984 | +0.47(+1.18%) |
Jul 27, 2009 | 40.20 | 40.21 | 39.68 | 39.77 | 55,395 | -0.55(-1.36%) |
Jul 24, 2009 | 40.05 | 40.31 | 39.57 | 40.31 | 2,071 | -0.12(-0.29%) |
Jul 23, 2009 | 39.42 | 40.61 | 39.33 | 40.43 | 74,286 | +0.97(+2.45%) |
Jul 22, 2009 | 39.28 | 39.60 | 39.13 | 39.46 | 74,800 | +0.08(+0.21%) |
Jul 21, 2009 | 39.09 | 39.39 | 38.89 | 39.38 | 773,260 | +0.38(+0.97%) |
Jul 20, 2009 | 38.71 | 39.04 | 38.64 | 39.00 | 253,585 | +0.36(+0.94%) |
Jul 17, 2009 | 38.43 | 38.65 | 38.32 | 38.64 | 176,377 | +0.16(+0.41%) |
Jul 16, 2009 | 38.09 | 38.57 | 38.00 | 38.48 | 36,930 | +0.33(+0.87%) |
Jul 15, 2009 | 37.33 | 38.20 | 37.33 | 38.15 | 239,979 | +1.36(+3.70%) |
Jul 14, 2009 | 36.64 | 36.81 | 36.38 | 36.79 | 38,065 | +0.16(+0.43%) |
Jul 13, 2009 | 36.07 | 36.67 | 36.07 | 36.64 | 56,329 | +0.53(+1.46%) |
Jul 10, 2009 | 35.74 | 36.24 | 35.74 | 36.11 | 35,263 | +0.19(+0.52%) |
Jul 09, 2009 | 35.66 | 36.14 | 35.64 | 35.92 | 31,582 | +0.26(+0.74%) |
Jul 08, 2009 | 35.67 | 35.75 | 35.20 | 35.66 | 58,251 | -0.04(-0.11%) |
Jul 07, 2009 | 36.56 | 36.56 | 35.65 | 35.70 | 53,194 | -0.82(-2.25%) |
Jul 06, 2009 | 36.96 | 36.96 | 36.28 | 36.52 | 181,910 | -0.59(-1.58%) |
Jul 02, 2009 | 37.59 | 37.59 | 36.93 | 37.10 | 83,166 | -0.83(-2.19%) |
Jul 01, 2009 | 37.85 | 38.35 | 37.84 | 37.94 | 106,508 | +0.26(+0.70%) |
Jun 30, 2009 | 37.81 | 38.06 | 37.42 | 37.67 | 95,236 | -0.06(-0.16%) |
Jun 29, 2009 | 37.67 | 37.96 | 37.37 | 37.73 | 25,485 | +0.21(+0.55%) |
Jun 26, 2009 | 37.59 | 37.73 | 37.36 | 37.53 | 35,120 | -0.21(-0.54%) |
Jun 25, 2009 | 37.38 | 37.73 | 37.36 | 37.73 | 37,667 | +0.58(+1.55%) |
Jun 24, 2009 | 36.68 | 37.39 | 36.68 | 37.15 | 37,516 | +0.71(+1.96%) |
Jun 23, 2009 | 36.57 | 36.59 | 36.19 | 36.44 | 692,812 | +0.08(+0.22%) |
Jun 22, 2009 | 37.40 | 37.40 | 36.36 | 36.36 | 151,381 | -1.43(-3.78%) |
Jun 19, 2009 | 37.77 | 38.14 | 37.74 | 37.79 | 62,163 | +0.33(+0.89%) |
Jun 18, 2009 | 37.58 | 37.58 | 37.16 | 37.46 | 371,843 | -0.13(-0.34%) |
Jun 17, 2009 | 37.20 | 37.89 | 37.20 | 37.58 | 196,409 | +0.41(+1.11%) |
Jun 16, 2009 | 37.98 | 38.00 | 37.17 | 37.17 | 138,557 | -0.53(-1.40%) |
Jun 15, 2009 | 38.33 | 38.34 | 37.42 | 37.70 | 54,725 | -0.94(-2.43%) |
Jun 12, 2009 | 38.32 | 38.64 | 38.01 | 38.64 | 103,836 | +0.18(+0.46%) |
Jun 11, 2009 | 38.32 | 38.84 | 38.32 | 38.46 | 46,309 | +0.22(+0.59%) |
Jun 10, 2009 | 38.54 | 38.54 | 37.76 | 38.24 | 117,635 | -0.05(-0.13%) |
Jun 09, 2009 | 38.14 | 38.54 | 38.02 | 38.29 | 102,256 | +0.36(+0.95%) |
Jun 08, 2009 | 37.67 | 38.15 | 37.45 | 37.93 | 68,764 | -0.21(-0.54%) |
Jun 05, 2009 | 38.36 | 38.41 | 37.82 | 38.13 | 193,763 | +0.06(+0.15%) |
Jun 04, 2009 | 37.97 | 38.11 | 37.66 | 38.07 | 78,993 | +0.35(+0.93%) |
Jun 03, 2009 | 37.69 | 37.84 | 37.23 | 37.72 | 58,776 | -0.22(-0.57%) |
Jun 02, 2009 | 37.54 | 38.21 | 37.54 | 37.94 | 252,116 | +0.26(+0.70%) |
Jun 01, 2009 | 37.19 | 37.77 | 37.14 | 37.67 | 1,000,378 | +1.03(+2.80%) |
May 29, 2009 | 36.29 | 36.65 | 36.03 | 36.65 | 77,707 | +0.37(+1.03%) |
May 28, 2009 | 36.05 | 36.40 | 35.61 | 36.27 | 170,726 | +0.47(+1.31%) |
May 27, 2009 | 36.21 | 36.59 | 35.76 | 35.80 | 123,885 | -0.41(-1.13%) |
May 26, 2009 | 34.90 | 36.39 | 34.85 | 36.21 | 357,409 | +0.90(+2.55%) |
May 22, 2009 | 35.50 | 35.74 | 35.01 | 35.31 | 338,427 | -0.09(-0.25%) |
May 21, 2009 | 35.46 | 35.78 | 35.04 | 35.40 | 213,861 | -0.39(-1.09%) |
May 20, 2009 | 36.07 | 36.60 | 35.70 | 35.79 | 173,327 | -0.18(-0.49%) |
May 19, 2009 | 35.54 | 36.35 | 35.47 | 35.97 | 105,776 | +0.15(+0.41%) |
May 18, 2009 | 35.41 | 35.82 | 35.17 | 35.82 | 172,009 | +0.59(+1.67%) |
May 15, 2009 | 34.81 | 35.62 | 34.76 | 35.24 | 69,393 | +0.35(+1.01%) |
May 14, 2009 | 34.34 | 35.08 | 34.34 | 34.88 | 160,713 | +0.61(+1.77%) |
May 13, 2009 | 34.79 | 34.82 | 34.14 | 34.28 | 355,250 | -0.88(-2.50%) |
May 12, 2009 | 35.23 | 35.54 | 34.79 | 35.16 | 255,785 | -0.16(-0.44%) |
May 11, 2009 | 34.72 | 35.62 | 34.46 | 35.31 | 386,553 | +0.28(+0.81%) |
May 08, 2009 | 35.08 | 35.57 | 34.76 | 35.03 | 312,377 | +0.17(+0.48%) |
May 07, 2009 | 35.98 | 35.99 | 34.51 | 34.86 | 477,579 | -1.12(-3.13%) |
May 06, 2009 | 36.53 | 36.58 | 35.49 | 35.99 | 248,874 | -0.17(-0.46%) |
May 05, 2009 | 36.11 | 36.22 | 35.71 | 36.16 | 311,925 | +0.00(+0.00%) |
May 04, 2009 | 36.09 | 36.16 | 35.99 | 36.16 | 152,868 | +0.42(+1.18%) |
May 01, 2009 | 35.61 | 35.89 | 35.46 | 35.74 | 217,424 | +0.08(+0.22%) |
Apr 30, 2009 | 35.72 | 36.19 | 35.43 | 35.66 | 365,740 | +0.30(+0.86%) |
Apr 29, 2009 | 34.93 | 35.75 | 34.93 | 35.35 | 167,666 | +0.56(+1.60%) |
Apr 28, 2009 | 35.08 | 35.08 | 34.51 | 34.80 | 100,428 | -0.34(-0.97%) |
Apr 27, 2009 | 34.90 | 35.63 | 34.74 | 35.14 | 102,858 | -0.28(-0.79%) |
Apr 24, 2009 | 34.62 | 35.68 | 34.33 | 35.42 | 230,596 | +1.13(+3.30%) |
Apr 23, 2009 | 34.23 | 34.34 | 33.67 | 34.29 | 255,732 | -0.12(-0.34%) |
Apr 22, 2009 | 33.75 | 35.04 | 33.70 | 34.40 | 213,959 | +0.22(+0.66%) |
Apr 21, 2009 | 33.53 | 34.24 | 33.53 | 34.18 | 373,035 | +0.76(+2.28%) |
Apr 20, 2009 | 33.76 | 33.83 | 33.30 | 33.42 | 115,214 | -1.19(-3.45%) |
Apr 17, 2009 | 34.52 | 34.85 | 34.08 | 34.61 | 78,608 | +0.10(+0.28%) |
Apr 16, 2009 | 34.21 | 34.75 | 33.72 | 34.51 | 124,998 | +0.86(+2.56%) |
Apr 15, 2009 | 33.69 | 33.83 | 33.17 | 33.65 | 112,769 | -0.20(-0.58%) |
Apr 14, 2009 | 34.18 | 34.31 | 33.75 | 33.85 | 76,756 | -0.59(-1.70%) |
Apr 13, 2009 | 34.78 | 34.78 | 34.04 | 34.43 | 95,465 | -0.36(-1.04%) |
Apr 09, 2009 | 34.50 | 34.85 | 34.33 | 34.80 | 292,238 | +0.89(+2.63%) |
Apr 08, 2009 | 33.37 | 34.17 | 33.37 | 33.91 | 86,390 | +0.75(+2.27%) |
Apr 07, 2009 | 33.77 | 33.77 | 32.93 | 33.15 | 89,943 | -0.68(-2.02%) |
Apr 06, 2009 | 34.17 | 34.17 | 33.31 | 33.84 | 231,513 | -0.59(-1.71%) |
Apr 03, 2009 | 33.94 | 34.42 | 33.76 | 34.42 | 77,548 | +0.48(+1.41%) |
Apr 02, 2009 | 33.43 | 34.55 | 33.34 | 33.95 | 389,607 | +1.11(+3.37%) |
Apr 01, 2009 | 31.95 | 33.04 | 31.93 | 32.84 | 192,591 | +0.49(+1.51%) |
Mar 31, 2009 | 32.13 | 32.96 | 32.05 | 32.35 | 133,652 | +0.71(+2.26%) |
Mar 30, 2009 | 32.34 | 32.34 | 31.21 | 31.64 | 97,339 | -1.75(-5.24%) |
Mar 26, 2009 | 32.49 | 33.39 | 32.43 | 33.39 | 238,473 | +1.38(+4.31%) |
Mar 25, 2009 | 31.82 | 32.29 | 31.16 | 32.01 | 106,046 | +0.40(+1.27%) |
Mar 24, 2009 | 32.24 | 32.24 | 31.53 | 31.61 | 189,957 | -0.70(-2.18%) |
Mar 23, 2009 | 31.44 | 32.31 | 31.36 | 32.31 | 192,804 | +1.96(+6.45%) |
Mar 20, 2009 | 31.11 | 31.44 | 30.19 | 30.36 | 116,250 | -0.84(-2.70%) |
Mar 19, 2009 | 31.47 | 31.47 | 30.98 | 31.20 | 431,770 | +0.41(+1.33%) |
Mar 18, 2009 | 29.89 | 31.10 | 29.81 | 30.79 | 72,582 | +0.99(+3.32%) |
Mar 17, 2009 | 29.04 | 29.80 | 28.83 | 29.80 | 120,108 | +0.85(+2.94%) |
Mar 16, 2009 | 29.76 | 29.76 | 28.92 | 28.95 | 638,587 | -0.60(-2.02%) |
Mar 13, 2009 | 29.73 | 29.76 | 29.18 | 29.54 | 0 | -0.25(-0.85%) |
Mar 12, 2009 | 29.00 | 29.87 | 28.61 | 29.80 | 712,839 | +0.82(+2.84%) |
Mar 11, 2009 | 28.80 | 29.21 | 28.62 | 28.98 | 155,668 | +0.43(+1.51%) |
Mar 10, 2009 | 27.19 | 28.61 | 27.13 | 28.55 | 278,596 | +1.75(+6.54%) |
Mar 09, 2009 | 27.05 | 27.72 | 26.75 | 26.79 | 139,253 | -0.47(-1.72%) |
Mar 06, 2009 | 27.35 | 27.56 | 26.72 | 27.26 | 0 | -0.05(-0.18%) |
Mar 05, 2009 | 27.59 | 28.01 | 27.17 | 27.31 | 256,908 | -0.51(-1.83%) |
Mar 04, 2009 | 27.51 | 28.22 | 27.50 | 27.82 | 92,959 | +0.37(+1.35%) |
Mar 02, 2009 | 27.71 | 28.04 | 27.35 | 27.45 | 968,318 | -0.77(-2.74%) |
Feb 27, 2009 | 27.83 | 28.72 | 27.83 | 28.22 | 0 | -0.04(-0.12%) |
Feb 26, 2009 | 28.95 | 28.95 | 28.19 | 28.26 | 64,755 | -0.62(-2.15%) |
Feb 25, 2009 | 29.07 | 29.31 | 28.40 | 28.88 | 101,386 | -0.36(-1.24%) |
Feb 24, 2009 | 28.47 | 29.40 | 28.35 | 29.24 | 180,516 | +0.91(+3.21%) |
Feb 23, 2009 | 29.28 | 29.40 | 28.26 | 28.33 | 66,424 | -0.88(-3.01%) |
Feb 20, 2009 | 29.06 | 29.49 | 28.86 | 29.21 | 102,557 | -0.10(-0.33%) |
Feb 19, 2009 | 29.91 | 30.00 | 29.29 | 29.31 | 38,493 | -0.42(-1.42%) |
Feb 18, 2009 | 29.97 | 30.25 | 29.46 | 29.73 | 69,959 | -0.09(-0.30%) |
Feb 17, 2009 | 29.76 | 30.30 | 29.64 | 29.82 | 67,406 | -1.07(-3.45%) |
Feb 13, 2009 | 31.05 | 31.34 | 30.88 | 30.88 | 58,929 | -0.06(-0.19%) |
Feb 12, 2009 | 30.35 | 30.95 | 29.94 | 30.94 | 175,706 | +0.08(+0.25%) |
Feb 11, 2009 | 30.81 | 31.09 | 30.38 | 30.86 | 170,709 | +0.29(+0.96%) |
Feb 10, 2009 | 31.66 | 31.98 | 30.40 | 30.57 | 78,180 | -1.32(-4.14%) |
Feb 09, 2009 | 31.95 | 32.07 | 31.63 | 31.89 | 71,778 | -0.13(-0.40%) |
Feb 06, 2009 | 31.19 | 32.09 | 31.19 | 32.02 | 114,032 | +0.94(+3.02%) |
Feb 05, 2009 | 29.99 | 31.37 | 29.86 | 31.08 | 265,748 | +0.75(+2.48%) |
Feb 04, 2009 | 30.37 | 30.91 | 30.12 | 30.33 | 68,932 | +0.17(+0.55%) |
Feb 03, 2009 | 29.57 | 30.29 | 29.13 | 30.16 | 123,809 | +0.63(+2.12%) |
Feb 02, 2009 | 29.02 | 29.68 | 29.02 | 29.53 | 98,102 | +0.18(+0.60%) |
Jan 30, 2009 | 30.33 | 30.39 | 29.33 | 29.36 | 0 | -0.79(-2.63%) |
Jan 29, 2009 | 30.69 | 30.78 | 30.00 | 30.15 | 136,840 | -0.68(-2.22%) |
Jan 28, 2009 | 30.45 | 31.13 | 30.34 | 30.83 | 283,821 | +0.84(+2.80%) |
Jan 27, 2009 | 29.82 | 30.22 | 29.67 | 29.99 | 207,829 | +0.22(+0.72%) |
Jan 26, 2009 | 29.78 | 30.38 | 29.46 | 29.78 | 530,230 | +0.16(+0.53%) |
Jan 23, 2009 | 28.85 | 29.99 | 28.67 | 29.62 | 429,432 | +0.39(+1.34%) |
Jan 22, 2009 | 29.45 | 29.68 | 28.80 | 29.23 | 194,825 | -1.01(-3.33%) |
Jan 21, 2009 | 29.23 | 30.33 | 29.03 | 30.24 | 161,694 | +1.36(+4.71%) |
Jan 20, 2009 | 30.31 | 30.43 | 28.84 | 28.88 | 196,300 | -1.52(-4.99%) |
Jan 16, 2009 | 30.40 | 30.75 | 29.52 | 30.39 | 203,251 | +0.43(+1.44%) |
Jan 15, 2009 | 29.77 | 30.20 | 29.00 | 29.96 | 208,728 | +0.16(+0.53%) |
Jan 14, 2009 | 30.47 | 30.48 | 29.55 | 29.81 | 115,094 | -1.01(-3.27%) |
Jan 13, 2009 | 30.83 | 31.18 | 30.41 | 30.81 | 368,490 | -0.10(-0.32%) |
Jan 12, 2009 | 31.27 | 31.43 | 30.74 | 30.91 | 72,815 | -0.31(-1.00%) |
Jan 09, 2009 | 31.69 | 31.74 | 30.92 | 31.23 | 179,685 | -0.54(-1.69%) |
Jan 08, 2009 | 31.74 | 31.80 | 31.28 | 31.76 | 315,068 | +0.02(+0.06%) |
Jan 07, 2009 | 32.26 | 32.26 | 31.52 | 31.74 | 65,792 | -0.95(-2.90%) |
Jan 06, 2009 | 32.26 | 32.98 | 32.26 | 32.69 | 97,737 | +0.62(+1.92%) |
Jan 05, 2009 | 32.21 | 32.24 | 31.69 | 32.08 | 65,707 | -0.29(-0.91%) |
Jan 02, 2009 | 31.02 | 32.55 | 31.02 | 32.37 | 0 | +1.29(+4.15%) |
Jan 01, 2009 | 30.51 | 31.42 | 30.51 | 31.08 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.51 | 31.42 | 30.51 | 31.08 | 107,127 | +0.55(+1.79%) |
Dec 30, 2008 | 29.90 | 30.56 | 29.81 | 30.53 | 88,170 | +0.80(+2.70%) |
Dec 29, 2008 | 30.19 | 30.19 | 29.37 | 29.73 | 87,350 | -0.45(-1.49%) |
Dec 26, 2008 | 30.17 | 30.19 | 29.91 | 30.18 | 31,145 | +0.07(+0.23%) |
Dec 24, 2008 | 30.01 | 30.14 | 29.89 | 30.11 | 26,344 | +0.14(+0.46%) |
Dec 23, 2008 | 30.35 | 30.63 | 29.78 | 29.97 | 127,060 | -0.16(-0.52%) |
Dec 22, 2008 | 31.04 | 31.04 | 29.67 | 30.13 | 61,585 | -0.70(-2.28%) |
Dec 19, 2008 | 30.65 | 31.26 | 30.65 | 30.83 | 45,418 | +0.76(+2.54%) |
Dec 18, 2008 | 30.53 | 30.86 | 29.63 | 30.07 | 74,211 | -0.65(-2.10%) |
Dec 17, 2008 | 30.69 | 31.12 | 30.42 | 30.72 | 108,343 | -0.02(-0.06%) |
Dec 16, 2008 | 29.42 | 30.83 | 29.42 | 30.74 | 65,272 | +1.57(+5.40%) |
Dec 15, 2008 | 29.91 | 29.91 | 28.80 | 29.16 | 119,189 | -0.71(-2.39%) |
Dec 12, 2008 | 29.07 | 29.97 | 28.98 | 29.88 | 32,772 | +0.50(+1.70%) |
Dec 11, 2008 | 30.53 | 30.64 | 29.23 | 29.38 | 307,430 | -1.39(-4.52%) |
Dec 10, 2008 | 30.82 | 31.25 | 30.41 | 30.77 | 146,736 | -0.04(-0.13%) |
Dec 09, 2008 | 30.89 | 32.02 | 30.60 | 30.80 | 276,433 | -0.43(-1.38%) |
Dec 08, 2008 | 30.39 | 31.56 | 30.39 | 31.24 | 144,470 | +1.41(+4.72%) |
Dec 05, 2008 | 27.97 | 29.84 | 27.62 | 29.83 | 108,291 | +1.53(+5.39%) |
Dec 04, 2008 | 29.00 | 29.53 | 27.84 | 28.30 | 188,642 | -1.21(-4.11%) |
Dec 03, 2008 | 28.79 | 29.67 | 28.46 | 29.51 | 301,305 | +0.54(+1.86%) |
Dec 02, 2008 | 28.33 | 29.06 | 27.82 | 28.98 | 211,841 | +1.08(+3.86%) |
Dec 01, 2008 | 29.98 | 29.98 | 27.84 | 27.90 | 139,360 | -2.38(-7.85%) |
Nov 28, 2008 | 30.10 | 30.31 | 29.89 | 30.28 | 41,857 | -0.19(-0.61%) |
Nov 26, 2008 | 28.86 | 30.54 | 28.79 | 30.46 | 73,928 | +1.28(+4.39%) |
Nov 25, 2008 | 29.66 | 29.66 | 28.43 | 29.18 | 125,640 | -0.36(-1.21%) |
Nov 24, 2008 | 28.23 | 29.77 | 28.19 | 29.54 | 142,545 | +1.69(+6.06%) |
Nov 21, 2008 | 26.41 | 27.89 | 25.80 | 27.85 | 330,322 | +1.40(+5.29%) |
Nov 20, 2008 | 27.28 | 28.36 | 26.36 | 26.45 | 364,561 | -1.13(-4.10%) |
Nov 19, 2008 | 29.37 | 29.78 | 27.58 | 27.58 | 132,197 | -1.60(-5.48%) |
Nov 18, 2008 | 29.47 | 29.75 | 28.25 | 29.18 | 102,689 | -0.02(-0.07%) |
Nov 17, 2008 | 29.59 | 30.16 | 28.95 | 29.20 | 104,540 | -1.30(-4.28%) |
Nov 14, 2008 | 30.80 | 31.28 | 29.99 | 30.50 | 208,685 | -1.02(-3.25%) |
Nov 13, 2008 | 29.31 | 31.53 | 27.82 | 31.53 | 396,047 | +2.02(+6.83%) |
Nov 12, 2008 | 30.53 | 30.67 | 29.48 | 29.51 | 117,711 | -1.54(-4.95%) |
Nov 11, 2008 | 31.15 | 31.66 | 30.73 | 31.05 | 113,301 | -0.75(-2.37%) |
Nov 10, 2008 | 32.85 | 32.85 | 31.59 | 31.80 | 117,593 | -0.24(-0.75%) |
Nov 07, 2008 | 31.66 | 32.35 | 31.49 | 32.04 | 135,353 | +0.77(+2.46%) |
Nov 06, 2008 | 32.63 | 32.79 | 31.19 | 31.27 | 322,561 | -1.26(-3.88%) |
Nov 05, 2008 | 34.14 | 34.22 | 32.54 | 32.54 | 363,465 | -1.86(-5.40%) |
Nov 04, 2008 | 33.86 | 34.64 | 33.83 | 34.40 | 93,928 | +0.83(+2.48%) |