Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 59.45 | 60.30 | 59.15 | 59.55 | 13,090 | +0.20(+0.34%) |
Jan 28, 2010 | 60.50 | 60.50 | 59.07 | 59.35 | 21,057 | -0.96(-1.59%) |
Jan 27, 2010 | 60.56 | 60.77 | 60.00 | 60.31 | 8,083 | +0.61(+1.02%) |
Jan 26, 2010 | 59.70 | 60.50 | 59.70 | 59.70 | 4,362 | -0.05(-0.08%) |
Jan 25, 2010 | 59.70 | 60.05 | 59.50 | 59.75 | 11,223 | +1.75(+3.02%) |
Jan 22, 2010 | 58.60 | 59.10 | 58.00 | 58.00 | 10,290 | -0.60(-1.02%) |
Jan 21, 2010 | 60.33 | 60.33 | 58.31 | 58.60 | 10,880 | -2.20(-3.62%) |
Jan 20, 2010 | 61.05 | 61.35 | 60.40 | 60.80 | 36,777 | -2.70(-4.25%) |
Jan 19, 2010 | 62.73 | 63.50 | 62.50 | 63.50 | 4,990 | +0.60(+0.95%) |
Jan 15, 2010 | 62.90 | 62.90 | 62.90 | 0 | -1.15(-1.80%) | |
Jan 14, 2010 | 63.35 | 64.35 | 63.35 | 64.05 | 4,905 | -0.35(-0.54%) |
Jan 13, 2010 | 64.00 | 64.50 | 63.51 | 64.40 | 6,779 | +1.55(+2.47%) |
Jan 12, 2010 | 63.21 | 63.60 | 62.85 | 62.85 | 8,990 | -1.60(-2.48%) |
Jan 11, 2010 | 65.11 | 65.11 | 64.20 | 64.45 | 11,795 | -0.97(-1.48%) |
Jan 08, 2010 | 65.13 | 65.50 | 65.09 | 65.42 | 13,392 | +0.02(+0.03%) |
Jan 07, 2010 | 65.46 | 65.86 | 65.21 | 65.40 | 8,022 | -1.35(-2.02%) |
Jan 06, 2010 | 67.00 | 67.30 | 66.75 | 66.75 | 20,603 | +0.25(+0.38%) |
Jan 05, 2010 | 66.75 | 66.95 | 66.19 | 66.50 | 16,649 | -0.55(-0.82%) |
Jan 04, 2010 | 67.05 | 67.59 | 66.95 | 67.05 | 16,116 | +0.75(+1.13%) |
Dec 31, 2009 | 66.30 | 66.30 | 66.30 | 0 | +0.20(+0.30%) | |
Dec 30, 2009 | 66.00 | 66.40 | 65.96 | 66.10 | 4,740 | -0.41(-0.62%) |
Dec 29, 2009 | 66.77 | 66.85 | 66.29 | 66.51 | 12,184 | +0.41(+0.62%) |
Dec 28, 2009 | 66.50 | 66.65 | 66.10 | 66.10 | 6,210 | +0.40(+0.61%) |
Dec 24, 2009 | 65.80 | 66.24 | 65.70 | 65.70 | 6,860 | +0.20(+0.31%) |
Dec 23, 2009 | 65.30 | 65.70 | 65.18 | 65.50 | 5,820 | +0.15(+0.23%) |
Dec 22, 2009 | 65.45 | 65.77 | 65.06 | 65.35 | 12,216 | +0.26(+0.40%) |
Dec 21, 2009 | 65.28 | 65.74 | 65.09 | 65.09 | 13,706 | -0.06(-0.09%) |
Dec 18, 2009 | 65.60 | 65.60 | 64.42 | 65.15 | 21,073 | -0.10(-0.15%) |
Dec 17, 2009 | 65.50 | 65.85 | 65.10 | 65.25 | 10,938 | -1.00(-1.51%) |
Dec 16, 2009 | 66.33 | 67.05 | 66.25 | 66.25 | 6,915 | +0.75(+1.15%) |
Dec 15, 2009 | 65.35 | 65.79 | 65.25 | 65.50 | 12,138 | +0.27(+0.41%) |
Dec 14, 2009 | 65.25 | 65.35 | 65.15 | 65.23 | 11,104 | +0.73(+1.13%) |
Dec 11, 2009 | 64.25 | 64.65 | 63.83 | 64.50 | 13,141 | +1.30(+2.06%) |
Dec 10, 2009 | 63.74 | 63.89 | 63.10 | 63.20 | 11,474 | -0.39(-0.61%) |
Dec 09, 2009 | 62.85 | 63.75 | 62.67 | 63.59 | 25,410 | +0.59(+0.94%) |
Dec 08, 2009 | 63.15 | 63.51 | 62.76 | 63.00 | 11,264 | -1.51(-2.34%) |
Dec 07, 2009 | 64.95 | 65.30 | 64.51 | 64.51 | 6,085 | -0.49(-0.75%) |
Dec 04, 2009 | 66.15 | 66.27 | 64.67 | 65.00 | 13,834 | -0.78(-1.19%) |
Dec 03, 2009 | 66.60 | 66.89 | 65.78 | 65.78 | 15,639 | -0.82(-1.23%) |
Dec 02, 2009 | 66.44 | 67.20 | 66.36 | 66.60 | 8,813 | +0.93(+1.42%) |
Dec 01, 2009 | 65.34 | 66.10 | 65.12 | 65.67 | 8,011 | +2.12(+3.34%) |
Nov 30, 2009 | 63.35 | 64.25 | 62.91 | 63.55 | 22,690 | -0.58(-0.90%) |
Nov 27, 2009 | 63.08 | 64.29 | 63.08 | 64.13 | 8,645 | -3.00(-4.47%) |
Nov 25, 2009 | 66.50 | 67.31 | 66.47 | 67.13 | 10,754 | +1.86(+2.85%) |
Nov 24, 2009 | 65.42 | 65.65 | 65.00 | 65.27 | 18,098 | +0.22(+0.34%) |
Nov 23, 2009 | 65.60 | 65.82 | 65.05 | 65.05 | 8,054 | +1.50(+2.36%) |
Nov 20, 2009 | 63.61 | 63.85 | 63.05 | 63.55 | 9,567 | -1.55(-2.38%) |
Nov 19, 2009 | 65.24 | 65.24 | 64.49 | 65.10 | 10,625 | -0.55(-0.84%) |
Nov 18, 2009 | 65.97 | 66.25 | 65.45 | 65.65 | 11,670 | -0.13(-0.20%) |
Nov 17, 2009 | 65.63 | 65.90 | 65.15 | 65.78 | 13,111 | -0.72(-1.08%) |
Nov 16, 2009 | 66.18 | 66.95 | 66.18 | 66.50 | 17,872 | +1.36(+2.09%) |
Nov 13, 2009 | 64.60 | 65.80 | 64.47 | 65.14 | 11,709 | -0.36(-0.55%) |
Nov 12, 2009 | 66.01 | 66.68 | 65.50 | 65.50 | 24,969 | -0.10(-0.15%) |
Nov 11, 2009 | 66.20 | 66.56 | 65.53 | 65.60 | 56,133 | +1.35(+2.10%) |
Nov 10, 2009 | 63.70 | 64.39 | 63.68 | 64.25 | 5,852 | -0.40(-0.62%) |
Nov 09, 2009 | 63.90 | 64.65 | 63.90 | 64.65 | 7,961 | +3.40(+5.55%) |
Nov 06, 2009 | 60.75 | 61.79 | 60.75 | 61.25 | 24,336 | -0.95(-1.53%) |
Nov 05, 2009 | 62.15 | 62.75 | 62.00 | 62.20 | 9,745 | +1.15(+1.88%) |
Nov 04, 2009 | 61.10 | 61.70 | 61.00 | 61.05 | 69,647 | +1.68(+2.83%) |
Nov 03, 2009 | 58.23 | 59.60 | 58.22 | 59.37 | 12,768 | +0.22(+0.37%) |
Nov 02, 2009 | 59.12 | 60.15 | 58.65 | 59.15 | 38,027 | +0.64(+1.09%) |
Oct 30, 2009 | 61.10 | 61.10 | 58.51 | 58.51 | 34,677 | -2.82(-4.60%) |
Oct 29, 2009 | 60.75 | 61.70 | 60.53 | 61.33 | 23,357 | +1.73(+2.90%) |
Oct 28, 2009 | 61.23 | 61.75 | 59.56 | 59.60 | 12,627 | -2.05(-3.33%) |
Oct 27, 2009 | 62.10 | 62.50 | 61.60 | 61.65 | 25,055 | -4.71(-7.10%) |
Oct 26, 2009 | 68.27 | 68.95 | 66.28 | 66.36 | 23,256 | +0.36(+0.55%) |
Oct 23, 2009 | 66.50 | 66.50 | 66.00 | 66.00 | 8,076 | -1.20(-1.79%) |
Oct 22, 2009 | 66.44 | 67.20 | 66.05 | 67.20 | 17,494 | +1.20(+1.82%) |
Oct 21, 2009 | 66.10 | 67.02 | 66.00 | 66.00 | 124,724 | -1.18(-1.76%) |
Oct 20, 2009 | 67.20 | 67.35 | 67.10 | 67.18 | 9,316 | -1.27(-1.86%) |
Oct 19, 2009 | 68.60 | 68.75 | 68.30 | 68.45 | 25,244 | -0.11(-0.16%) |
Oct 16, 2009 | 68.30 | 68.95 | 68.10 | 68.56 | 32,429 | -0.19(-0.28%) |
Oct 15, 2009 | 68.42 | 68.80 | 68.42 | 68.75 | 20,607 | -0.56(-0.81%) |
Oct 14, 2009 | 69.95 | 70.00 | 69.13 | 69.31 | 10,939 | +2.01(+2.99%) |
Oct 13, 2009 | 67.45 | 67.55 | 66.65 | 67.30 | 15,836 | +1.05(+1.58%) |
Oct 12, 2009 | 66.58 | 66.75 | 66.25 | 66.25 | 6,659 | +1.25(+1.92%) |
Oct 09, 2009 | 65.00 | 65.10 | 64.65 | 65.00 | 4,518 | +0.53(+0.82%) |
Oct 08, 2009 | 63.65 | 64.47 | 63.40 | 64.47 | 23,647 | +1.87(+2.99%) |
Oct 07, 2009 | 62.36 | 63.09 | 62.20 | 62.60 | 5,535 | +1.00(+1.62%) |
Oct 06, 2009 | 61.05 | 62.25 | 61.05 | 61.60 | 31,275 | +0.93(+1.53%) |
Oct 05, 2009 | 60.18 | 60.89 | 59.97 | 60.67 | 21,931 | +1.08(+1.81%) |
Oct 02, 2009 | 59.50 | 60.19 | 59.48 | 59.59 | 19,704 | -0.41(-0.68%) |
Oct 01, 2009 | 60.51 | 60.65 | 60.00 | 60.00 | 28,599 | -1.98(-3.19%) |
Sep 30, 2009 | 62.35 | 62.39 | 61.46 | 61.98 | 8,512 | +0.73(+1.19%) |
Sep 29, 2009 | 61.12 | 61.55 | 61.00 | 61.25 | 22,480 | +0.40(+0.66%) |
Sep 28, 2009 | 60.63 | 61.50 | 60.63 | 60.85 | 9,670 | +1.64(+2.77%) |
Sep 25, 2009 | 59.45 | 60.10 | 59.05 | 59.21 | 13,808 | -1.49(-2.45%) |
Sep 24, 2009 | 61.55 | 61.55 | 60.23 | 60.70 | 11,679 | -1.04(-1.68%) |
Sep 23, 2009 | 61.85 | 62.10 | 61.39 | 61.74 | 11,318 | -0.96(-1.53%) |
Sep 22, 2009 | 62.45 | 62.93 | 62.39 | 62.70 | 14,055 | +0.71(+1.15%) |
Sep 21, 2009 | 61.37 | 62.12 | 61.27 | 61.99 | 11,049 | -0.54(-0.86%) |
Sep 18, 2009 | 62.46 | 62.69 | 62.11 | 62.53 | 75,785 | +1.20(+1.96%) |
Sep 17, 2009 | 60.78 | 61.95 | 60.78 | 61.33 | 50,636 | +1.43(+2.39%) |
Sep 16, 2009 | 59.30 | 59.90 | 59.19 | 59.90 | 44,386 | +1.10(+1.87%) |
Sep 15, 2009 | 58.40 | 58.81 | 57.98 | 58.80 | 73,655 | -0.30(-0.51%) |
Sep 14, 2009 | 58.50 | 59.25 | 58.50 | 59.10 | 23,562 | +0.18(+0.31%) |
Sep 11, 2009 | 59.55 | 59.78 | 58.80 | 58.92 | 46,828 | +0.72(+1.24%) |
Sep 10, 2009 | 57.84 | 58.50 | 57.51 | 58.20 | 48,777 | +0.94(+1.64%) |
Sep 09, 2009 | 56.87 | 57.85 | 56.86 | 57.26 | 12,228 | +0.50(+0.88%) |
Sep 08, 2009 | 56.61 | 56.85 | 56.36 | 56.76 | 17,485 | +1.22(+2.20%) |
Sep 04, 2009 | 54.99 | 55.55 | 54.78 | 55.54 | 7,199 | +1.07(+1.96%) |
Sep 03, 2009 | 54.50 | 54.72 | 53.70 | 54.47 | 23,728 | -0.45(-0.82%) |
Sep 02, 2009 | 54.33 | 55.10 | 54.26 | 54.92 | 12,173 | -0.68(-1.22%) |
Sep 01, 2009 | 56.70 | 57.27 | 55.18 | 55.60 | 11,610 | -1.01(-1.78%) |
Aug 31, 2009 | 56.60 | 56.92 | 56.42 | 56.61 | 9,096 | -0.24(-0.42%) |
Aug 28, 2009 | 57.47 | 57.54 | 56.85 | 56.85 | 7,829 | -0.20(-0.35%) |
Aug 27, 2009 | 56.37 | 57.25 | 55.85 | 57.05 | 69,323 | +0.98(+1.75%) |
Aug 26, 2009 | 56.20 | 56.35 | 55.81 | 56.07 | 35,868 | -0.68(-1.20%) |
Aug 25, 2009 | 57.84 | 57.88 | 56.70 | 56.75 | 16,074 | -0.35(-0.61%) |
Aug 24, 2009 | 57.95 | 58.25 | 57.10 | 57.10 | 10,593 | +0.55(+0.97%) |
Aug 21, 2009 | 56.15 | 56.74 | 56.09 | 56.55 | 9,999 | +0.90(+1.62%) |
Aug 20, 2009 | 55.28 | 55.95 | 55.28 | 55.65 | 11,290 | +0.25(+0.45%) |
Aug 19, 2009 | 54.03 | 55.65 | 54.00 | 55.40 | 15,361 | +0.75(+1.37%) |
Aug 18, 2009 | 54.45 | 54.90 | 54.18 | 54.65 | 43,859 | +0.50(+0.92%) |
Aug 17, 2009 | 54.13 | 54.50 | 53.95 | 54.15 | 9,575 | -1.15(-2.08%) |
Aug 14, 2009 | 56.44 | 56.44 | 55.29 | 55.30 | 9,563 | -1.23(-2.18%) |
Aug 13, 2009 | 56.56 | 56.70 | 56.35 | 56.53 | 12,462 | +1.72(+3.14%) |
Aug 12, 2009 | 54.44 | 54.90 | 54.44 | 54.81 | 11,033 | +0.21(+0.38%) |
Aug 11, 2009 | 54.62 | 54.70 | 54.08 | 54.60 | 20,660 | +0.01(+0.02%) |
Aug 10, 2009 | 54.61 | 55.14 | 54.30 | 54.59 | 19,025 | +0.22(+0.40%) |
Aug 07, 2009 | 54.90 | 54.90 | 54.16 | 54.37 | 13,848 | -1.10(-1.98%) |
Aug 06, 2009 | 55.68 | 55.70 | 55.10 | 55.47 | 10,821 | -1.03(-1.82%) |
Aug 05, 2009 | 56.67 | 56.83 | 56.00 | 56.50 | 11,182 | +0.05(+0.09%) |
Aug 04, 2009 | 56.16 | 56.85 | 56.16 | 56.45 | 9,604 | -0.10(-0.18%) |
Aug 03, 2009 | 56.81 | 57.00 | 56.55 | 56.55 | 5,630 | +1.75(+3.19%) |
Jul 31, 2009 | 54.18 | 55.05 | 53.98 | 54.80 | 12,025 | +1.04(+1.93%) |
Jul 30, 2009 | 53.36 | 54.18 | 53.15 | 53.76 | 11,155 | -0.14(-0.26%) |
Jul 29, 2009 | 54.60 | 54.75 | 53.85 | 53.90 | 15,659 | +4.20(+8.45%) |
Jul 28, 2009 | 49.19 | 50.00 | 49.19 | 49.70 | 17,403 | -0.25(-0.50%) |
Jul 27, 2009 | 49.80 | 50.05 | 49.75 | 49.95 | 8,086 | -0.20(-0.40%) |
Jul 24, 2009 | 50.25 | 50.50 | 49.75 | 50.15 | 17,470 | +0.53(+1.07%) |
Jul 23, 2009 | 48.43 | 50.07 | 48.43 | 49.62 | 13,770 | +1.42(+2.95%) |
Jul 22, 2009 | 47.55 | 48.60 | 47.55 | 48.20 | 11,442 | +0.20(+0.42%) |
Jul 21, 2009 | 48.69 | 48.69 | 47.75 | 48.00 | 14,293 | +0.45(+0.95%) |
Jul 20, 2009 | 47.90 | 47.90 | 47.16 | 47.55 | 11,386 | +0.35(+0.74%) |
Jul 17, 2009 | 46.68 | 47.35 | 46.68 | 47.20 | 9,742 | +0.19(+0.40%) |
Jul 16, 2009 | 46.08 | 47.15 | 46.08 | 47.01 | 24,502 | +1.96(+4.35%) |
Jul 15, 2009 | 44.59 | 45.20 | 44.59 | 45.05 | 9,367 | +0.78(+1.76%) |
Jul 14, 2009 | 44.00 | 44.27 | 43.68 | 44.27 | 7,966 | +0.27(+0.61%) |
Jul 13, 2009 | 43.41 | 44.00 | 43.41 | 44.00 | 16,589 | +2.29(+5.49%) |
Jul 10, 2009 | 42.00 | 42.18 | 41.58 | 41.71 | 15,560 | -1.09(-2.55%) |
Jul 09, 2009 | 42.83 | 42.95 | 42.21 | 42.80 | 9,579 | +0.30(+0.71%) |
Jul 08, 2009 | 43.00 | 43.10 | 42.15 | 42.50 | 11,523 | +0.55(+1.31%) |
Jul 07, 2009 | 42.75 | 42.82 | 41.92 | 41.95 | 14,344 | -1.30(-3.01%) |
Jul 06, 2009 | 42.80 | 43.25 | 42.56 | 43.25 | 69,740 | -0.41(-0.94%) |
Jul 02, 2009 | 43.95 | 43.95 | 43.55 | 43.66 | 25,990 | -1.19(-2.65%) |
Jul 01, 2009 | 44.70 | 45.35 | 44.65 | 44.85 | 11,371 | +0.78(+1.77%) |
Jun 30, 2009 | 44.80 | 44.80 | 43.57 | 44.07 | 12,298 | -0.73(-1.63%) |
Jun 29, 2009 | 44.65 | 45.04 | 44.61 | 44.80 | 10,034 | +0.70(+1.59%) |
Jun 26, 2009 | 43.80 | 44.23 | 43.71 | 44.10 | 8,733 | +0.37(+0.85%) |
Jun 25, 2009 | 43.87 | 43.92 | 43.66 | 43.73 | 11,247 | +0.43(+0.99%) |
Jun 24, 2009 | 43.95 | 44.32 | 43.01 | 43.30 | 16,200 | -0.30(-0.69%) |
Jun 23, 2009 | 43.60 | 43.85 | 43.05 | 43.60 | 78,853 | +0.26(+0.60%) |
Jun 22, 2009 | 43.91 | 44.05 | 43.11 | 43.34 | 34,687 | -1.41(-3.15%) |
Jun 19, 2009 | 44.70 | 45.10 | 44.67 | 44.75 | 32,108 | -0.34(-0.75%) |
Jun 18, 2009 | 44.81 | 45.59 | 44.77 | 45.09 | 9,069 | -0.41(-0.90%) |
Jun 17, 2009 | 45.50 | 45.73 | 44.67 | 45.50 | 24,461 | -0.25(-0.55%) |
Jun 16, 2009 | 46.40 | 46.60 | 45.66 | 45.75 | 63,284 | -0.59(-1.27%) |
Jun 15, 2009 | 46.54 | 46.54 | 46.05 | 46.34 | 9,921 | -1.66(-3.46%) |
Jun 12, 2009 | 47.86 | 48.30 | 47.86 | 48.00 | 6,660 | -0.05(-0.10%) |
Jun 11, 2009 | 47.64 | 48.35 | 47.64 | 48.05 | 19,897 | +1.20(+2.56%) |
Jun 10, 2009 | 47.45 | 47.85 | 46.49 | 46.85 | 17,834 | +0.35(+0.75%) |
Jun 09, 2009 | 45.95 | 46.59 | 45.70 | 46.50 | 36,140 | +0.30(+0.65%) |
Jun 08, 2009 | 45.85 | 46.40 | 45.55 | 46.20 | 9,989 | -0.30(-0.65%) |
Jun 05, 2009 | 47.15 | 47.15 | 46.13 | 46.50 | 28,364 | -0.52(-1.11%) |
Jun 04, 2009 | 46.95 | 47.15 | 46.66 | 47.02 | 7,300 | -0.63(-1.32%) |
Jun 03, 2009 | 47.80 | 48.19 | 47.35 | 47.65 | 19,398 | -0.95(-1.95%) |
Jun 02, 2009 | 48.07 | 48.90 | 48.07 | 48.60 | 29,021 | +0.85(+1.78%) |
Jun 01, 2009 | 47.89 | 48.20 | 47.75 | 47.75 | 13,573 | +1.32(+2.84%) |
May 29, 2009 | 46.72 | 46.72 | 46.15 | 46.43 | 168,546 | +0.55(+1.20%) |
May 28, 2009 | 46.00 | 46.20 | 45.18 | 45.88 | 24,019 | +0.77(+1.71%) |
May 27, 2009 | 45.96 | 46.39 | 45.11 | 45.11 | 11,089 | -2.22(-4.69%) |
May 26, 2009 | 45.35 | 47.40 | 45.35 | 47.33 | 11,926 | +0.63(+1.35%) |
May 22, 2009 | 46.69 | 47.04 | 46.41 | 46.70 | 36,732 | -0.30(-0.64%) |
May 21, 2009 | 46.30 | 47.00 | 46.30 | 47.00 | 37,607 | +0.65(+1.40%) |
May 20, 2009 | 46.80 | 47.50 | 46.10 | 46.35 | 120,894 | +1.00(+2.21%) |
May 19, 2009 | 45.02 | 45.75 | 45.00 | 45.35 | 43,139 | -0.10(-0.22%) |
May 18, 2009 | 44.47 | 45.45 | 44.47 | 45.45 | 83,161 | +0.63(+1.41%) |
May 17, 2009 | 43.96 | 44.82 | 43.68 | 44.82 | 1,569 | +0.92(+2.10%) |
May 15, 2009 | 43.96 | 44.83 | 43.68 | 43.90 | 39,802 | +0.55(+1.27%) |
May 14, 2009 | 43.45 | 43.65 | 43.05 | 43.35 | 15,858 | +0.57(+1.33%) |
May 13, 2009 | 43.15 | 43.31 | 42.71 | 42.78 | 33,380 | -1.43(-3.23%) |
May 12, 2009 | 44.79 | 44.79 | 43.76 | 44.21 | 300,189 | +0.29(+0.66%) |
May 11, 2009 | 43.85 | 44.25 | 43.63 | 43.92 | 61,193 | -1.98(-4.31%) |
May 08, 2009 | 45.19 | 45.90 | 44.65 | 45.90 | 14,248 | +1.94(+4.41%) |
May 07, 2009 | 44.50 | 44.70 | 43.52 | 43.96 | 35,492 | -0.83(-1.85%) |
May 06, 2009 | 44.29 | 44.94 | 43.90 | 44.79 | 41,051 | +0.29(+0.65%) |
May 05, 2009 | 45.05 | 45.05 | 44.06 | 44.50 | 9,062 | +0.35(+0.79%) |
May 04, 2009 | 43.80 | 44.15 | 43.80 | 44.15 | 15,599 | +2.35(+5.62%) |
May 01, 2009 | 41.50 | 42.10 | 41.50 | 41.80 | 63,247 | +0.10(+0.24%) |
Apr 30, 2009 | 42.10 | 42.58 | 41.50 | 41.70 | 32,408 | -1.35(-3.14%) |
Apr 29, 2009 | 41.70 | 43.95 | 41.70 | 43.05 | 72,939 | -0.14(-0.32%) |
Apr 28, 2009 | 41.70 | 43.50 | 41.70 | 43.19 | 22,438 | +1.49(+3.57%) |
Apr 27, 2009 | 41.71 | 42.26 | 41.29 | 41.70 | 11,969 | -0.85(-2.00%) |
Apr 24, 2009 | 42.10 | 42.78 | 41.97 | 42.55 | 60,502 | -0.55(-1.28%) |
Apr 23, 2009 | 42.50 | 43.10 | 42.18 | 43.10 | 12,074 | +0.22(+0.51%) |
Apr 22, 2009 | 42.86 | 43.90 | 42.86 | 42.88 | 35,025 | -0.78(-1.79%) |
Apr 21, 2009 | 42.65 | 43.75 | 42.43 | 43.66 | 91,393 | +1.13(+2.66%) |
Apr 20, 2009 | 42.80 | 42.80 | 42.19 | 42.53 | 19,195 | -2.07(-4.64%) |
Apr 17, 2009 | 44.50 | 44.82 | 44.13 | 44.60 | 174,324 | -0.40(-0.89%) |
Apr 16, 2009 | 44.50 | 45.00 | 44.05 | 45.00 | 70,065 | +1.15(+2.62%) |
Apr 15, 2009 | 43.20 | 44.05 | 43.11 | 43.85 | 9,425 | -0.60(-1.35%) |
Apr 14, 2009 | 44.40 | 44.91 | 44.16 | 44.45 | 17,636 | +0.40(+0.91%) |
Apr 13, 2009 | 43.30 | 44.20 | 43.25 | 44.05 | 42,738 | +0.75(+1.73%) |
Apr 09, 2009 | 43.50 | 43.55 | 42.89 | 43.30 | 20,399 | +2.85(+7.05%) |
Apr 08, 2009 | 40.87 | 40.95 | 40.09 | 40.45 | 12,053 | -0.20(-0.49%) |
Apr 07, 2009 | 40.25 | 41.00 | 40.25 | 40.65 | 12,318 | -0.50(-1.22%) |
Apr 06, 2009 | 41.79 | 41.79 | 40.70 | 41.15 | 21,530 | -1.30(-3.06%) |
Apr 03, 2009 | 42.05 | 42.50 | 41.75 | 42.45 | 12,468 | +3.30(+8.43%) |
Apr 02, 2009 | 39.50 | 39.68 | 39.15 | 39.15 | 48,222 | +1.40(+3.71%) |
Apr 01, 2009 | 36.70 | 37.96 | 36.57 | 37.75 | 40,432 | +0.00(+0.00%) |
Mar 31, 2009 | 37.45 | 38.20 | 37.22 | 37.75 | 93,016 | +0.45(+1.21%) |
Mar 30, 2009 | 37.45 | 37.45 | 37.00 | 37.30 | 450,738 | -2.86(-7.12%) |
Mar 26, 2009 | 39.33 | 40.80 | 39.22 | 40.16 | 602,423 | +0.06(+0.15%) |
Mar 25, 2009 | 40.71 | 41.50 | 39.32 | 40.10 | 62,756 | -0.80(-1.96%) |
Mar 24, 2009 | 41.06 | 41.47 | 40.71 | 40.90 | 27,293 | -2.90(-6.62%) |
Mar 23, 2009 | 43.06 | 43.80 | 43.00 | 43.80 | 22,972 | +2.30(+5.54%) |
Mar 20, 2009 | 40.60 | 42.00 | 40.51 | 41.50 | 21,848 | +1.67(+4.19%) |
Mar 19, 2009 | 40.35 | 40.50 | 39.80 | 39.83 | 21,302 | +1.43(+3.72%) |
Mar 18, 2009 | 37.49 | 38.84 | 36.67 | 38.40 | 20,397 | +1.30(+3.50%) |
Mar 17, 2009 | 36.55 | 37.20 | 36.25 | 37.10 | 18,009 | +0.22(+0.60%) |
Mar 16, 2009 | 37.32 | 37.75 | 36.80 | 36.88 | 21,072 | +0.33(+0.90%) |
Mar 13, 2009 | 36.41 | 36.55 | 35.70 | 36.55 | 26,026 | +0.05(+0.14%) |
Mar 12, 2009 | 35.26 | 36.50 | 35.05 | 36.50 | 38,240 | +0.56(+1.56%) |
Mar 11, 2009 | 36.30 | 36.32 | 35.36 | 35.94 | 32,803 | -0.72(-1.96%) |
Mar 10, 2009 | 35.60 | 37.30 | 35.60 | 36.66 | 66,859 | +3.49(+10.52%) |
Mar 09, 2009 | 32.44 | 34.16 | 32.44 | 33.17 | 69,094 | +0.27(+0.82%) |
Mar 06, 2009 | 33.35 | 33.85 | 32.43 | 32.90 | 56,431 | +0.20(+0.61%) |
Mar 05, 2009 | 33.98 | 34.15 | 32.48 | 32.70 | 45,774 | -2.70(-7.63%) |
Mar 04, 2009 | 33.84 | 35.54 | 33.84 | 35.40 | 50,211 | +2.25(+6.79%) |
Mar 02, 2009 | 34.62 | 34.75 | 33.15 | 33.15 | 56,626 | -2.00(-5.69%) |
Feb 27, 2009 | 34.70 | 35.85 | 34.65 | 35.15 | 43,207 | -0.14(-0.40%) |
Feb 26, 2009 | 35.62 | 36.30 | 35.20 | 35.29 | 32,424 | -0.26(-0.73%) |
Feb 25, 2009 | 36.35 | 36.40 | 34.87 | 35.55 | 54,822 | -0.95(-2.60%) |
Feb 24, 2009 | 33.95 | 36.54 | 33.90 | 36.50 | 48,685 | +3.15(+9.45%) |
Feb 23, 2009 | 35.23 | 35.28 | 33.31 | 33.35 | 54,419 | -1.90(-5.39%) |
Feb 20, 2009 | 34.70 | 35.89 | 34.65 | 35.25 | 59,784 | -0.95(-2.62%) |
Feb 19, 2009 | 37.23 | 37.50 | 35.85 | 36.20 | 63,619 | +0.40(+1.12%) |
Feb 18, 2009 | 36.51 | 36.53 | 35.51 | 35.80 | 39,251 | -0.58(-1.59%) |
Feb 17, 2009 | 37.35 | 37.40 | 36.33 | 36.38 | 27,470 | -4.17(-10.28%) |
Feb 13, 2009 | 40.16 | 41.00 | 40.00 | 40.55 | 16,963 | +0.05(+0.12%) |
Feb 12, 2009 | 39.35 | 40.51 | 39.28 | 40.50 | 23,402 | +0.17(+0.42%) |
Feb 11, 2009 | 40.04 | 40.83 | 39.75 | 40.33 | 21,738 | +1.13(+2.88%) |
Feb 10, 2009 | 40.95 | 41.35 | 39.11 | 39.20 | 38,141 | -1.93(-4.69%) |
Feb 09, 2009 | 40.82 | 41.80 | 40.82 | 41.13 | 21,123 | +1.53(+3.86%) |
Feb 06, 2009 | 38.35 | 40.03 | 38.35 | 39.60 | 22,775 | +2.15(+5.74%) |
Feb 05, 2009 | 36.49 | 37.95 | 36.26 | 37.45 | 15,976 | -0.10(-0.27%) |
Feb 04, 2009 | 37.19 | 38.40 | 36.94 | 37.55 | 21,956 | +0.80(+2.18%) |
Feb 03, 2009 | 35.25 | 36.94 | 35.20 | 36.75 | 29,677 | +0.70(+1.94%) |