Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 41.14 | 41.37 | 40.43 | 41.25 | 192,598 | -0.15(-0.36%) |
Oct 29, 2009 | 40.65 | 41.45 | 40.50 | 41.40 | 166,249 | +1.55(+3.89%) |
Oct 28, 2009 | 40.46 | 40.85 | 39.80 | 39.85 | 265,956 | -0.88(-2.16%) |
Oct 27, 2009 | 40.76 | 40.92 | 40.27 | 40.73 | 148,171 | -0.05(-0.12%) |
Oct 26, 2009 | 42.07 | 42.51 | 40.71 | 40.78 | 362,439 | -1.30(-3.10%) |
Oct 23, 2009 | 42.17 | 42.21 | 41.98 | 42.08 | 245,972 | -0.38(-0.89%) |
Oct 22, 2009 | 42.10 | 42.59 | 41.82 | 42.46 | 196,305 | +0.14(+0.33%) |
Oct 21, 2009 | 42.05 | 42.90 | 41.96 | 42.32 | 222,999 | +0.20(+0.48%) |
Oct 20, 2009 | 41.99 | 42.41 | 41.95 | 42.12 | 165,597 | -0.63(-1.47%) |
Oct 19, 2009 | 41.90 | 42.76 | 41.56 | 42.75 | 184,298 | +0.82(+1.96%) |
Oct 16, 2009 | 41.50 | 42.25 | 41.37 | 41.93 | 139,018 | +0.21(+0.49%) |
Oct 15, 2009 | 42.00 | 42.51 | 41.42 | 41.72 | 197,648 | -1.03(-2.40%) |
Oct 14, 2009 | 42.85 | 43.09 | 42.45 | 42.75 | 291,216 | -0.03(-0.08%) |
Oct 13, 2009 | 42.37 | 43.02 | 42.18 | 42.78 | 271,187 | +0.53(+1.25%) |
Oct 12, 2009 | 42.47 | 42.49 | 42.03 | 42.25 | 203,337 | +0.57(+1.37%) |
Oct 09, 2009 | 41.88 | 42.00 | 41.30 | 41.68 | 225,828 | -1.02(-2.39%) |
Oct 08, 2009 | 41.51 | 42.70 | 41.26 | 42.70 | 634,947 | +1.40(+3.39%) |
Oct 07, 2009 | 41.23 | 41.42 | 40.85 | 41.30 | 344,580 | +0.13(+0.32%) |
Oct 06, 2009 | 40.42 | 41.31 | 40.38 | 41.17 | 574,545 | +1.88(+4.80%) |
Oct 05, 2009 | 38.25 | 39.29 | 38.16 | 39.29 | 166,176 | +1.16(+3.03%) |
Oct 02, 2009 | 37.71 | 38.55 | 37.71 | 38.13 | 160,458 | +0.33(+0.87%) |
Oct 01, 2009 | 38.56 | 38.56 | 37.79 | 37.80 | 80,516 | -0.73(-1.89%) |
Sep 30, 2009 | 38.14 | 38.69 | 37.61 | 38.53 | 138,729 | +1.13(+3.02%) |
Sep 29, 2009 | 37.24 | 37.65 | 37.09 | 37.40 | 67,133 | -0.26(-0.69%) |
Sep 28, 2009 | 37.28 | 37.68 | 37.14 | 37.66 | 97,222 | +0.51(+1.36%) |
Sep 25, 2009 | 37.18 | 37.49 | 36.95 | 37.15 | 230,485 | -0.39(-1.03%) |
Sep 24, 2009 | 38.98 | 39.05 | 37.26 | 37.54 | 212,840 | -1.01(-2.62%) |
Sep 23, 2009 | 38.85 | 39.37 | 38.46 | 38.55 | 154,744 | -0.65(-1.66%) |
Sep 22, 2009 | 39.44 | 39.44 | 39.01 | 39.20 | 123,842 | +0.94(+2.46%) |
Sep 21, 2009 | 37.97 | 38.44 | 36.34 | 38.26 | 172,379 | -0.30(-0.78%) |
Sep 18, 2009 | 39.35 | 39.42 | 38.50 | 38.56 | 114,841 | -0.49(-1.25%) |
Sep 17, 2009 | 39.28 | 39.60 | 38.82 | 39.05 | 181,847 | -0.19(-0.48%) |
Sep 16, 2009 | 39.51 | 39.58 | 39.17 | 39.24 | 173,833 | +0.53(+1.37%) |
Sep 15, 2009 | 37.77 | 38.81 | 37.69 | 38.71 | 168,287 | +0.73(+1.92%) |
Sep 14, 2009 | 38.16 | 38.33 | 37.80 | 37.98 | 108,373 | -0.60(-1.56%) |
Sep 11, 2009 | 38.76 | 39.06 | 38.24 | 38.58 | 245,095 | +0.78(+2.07%) |
Sep 10, 2009 | 37.29 | 38.00 | 37.19 | 37.80 | 124,391 | +0.47(+1.25%) |
Sep 09, 2009 | 38.02 | 38.30 | 37.17 | 37.33 | 221,633 | -0.29(-0.77%) |
Sep 08, 2009 | 38.54 | 38.55 | 37.60 | 37.62 | 240,158 | -0.13(-0.34%) |
Sep 04, 2009 | 37.37 | 37.90 | 37.09 | 37.75 | 267,614 | +0.11(+0.29%) |
Sep 03, 2009 | 36.96 | 37.99 | 36.75 | 37.64 | 580,329 | +0.98(+2.67%) |
Sep 02, 2009 | 35.54 | 36.76 | 35.48 | 36.66 | 512,780 | +1.69(+4.83%) |
Sep 01, 2009 | 34.55 | 35.01 | 34.34 | 34.97 | 185,663 | +0.43(+1.24%) |
Aug 31, 2009 | 34.38 | 34.66 | 34.26 | 34.54 | 100,899 | -0.39(-1.11%) |
Aug 28, 2009 | 35.11 | 35.14 | 34.80 | 34.93 | 110,585 | +0.50(+1.45%) |
Aug 27, 2009 | 34.15 | 34.53 | 33.87 | 34.43 | 144,513 | +0.27(+0.79%) |
Aug 26, 2009 | 34.10 | 34.21 | 33.76 | 34.16 | 219,185 | +0.01(+0.03%) |
Aug 25, 2009 | 34.62 | 34.64 | 33.97 | 34.15 | 105,095 | +0.36(+1.07%) |
Aug 24, 2009 | 34.76 | 34.85 | 33.37 | 33.79 | 219,829 | -0.99(-2.85%) |
Aug 21, 2009 | 34.76 | 34.88 | 34.61 | 34.78 | 142,722 | +0.98(+2.90%) |
Aug 20, 2009 | 33.80 | 33.98 | 33.70 | 33.80 | 85,974 | -0.16(-0.47%) |
Aug 19, 2009 | 33.40 | 34.13 | 33.37 | 33.96 | 127,104 | +0.39(+1.16%) |
Aug 18, 2009 | 33.45 | 33.73 | 33.44 | 33.57 | 132,303 | +0.42(+1.27%) |
Aug 17, 2009 | 33.27 | 33.49 | 33.09 | 33.15 | 138,709 | -1.19(-3.47%) |
Aug 14, 2009 | 35.00 | 35.04 | 33.94 | 34.34 | 151,806 | -0.54(-1.55%) |
Aug 13, 2009 | 34.99 | 35.16 | 34.74 | 34.88 | 117,804 | +0.55(+1.60%) |
Aug 12, 2009 | 34.09 | 34.70 | 34.06 | 34.33 | 168,401 | +0.10(+0.29%) |
Aug 11, 2009 | 34.15 | 34.33 | 33.96 | 34.23 | 148,978 | -0.08(-0.23%) |
Aug 10, 2009 | 34.30 | 34.46 | 34.13 | 34.31 | 122,547 | -0.61(-1.75%) |
Aug 07, 2009 | 35.34 | 35.61 | 34.85 | 34.92 | 215,128 | -0.64(-1.81%) |
Aug 06, 2009 | 35.95 | 36.05 | 35.03 | 35.56 | 336,839 | -0.14(-0.39%) |
Aug 05, 2009 | 35.86 | 35.92 | 35.25 | 35.70 | 186,844 | +0.01(+0.03%) |
Aug 04, 2009 | 35.32 | 36.05 | 35.19 | 35.69 | 200,248 | +0.67(+1.91%) |
Aug 03, 2009 | 35.34 | 35.51 | 34.92 | 35.02 | 235,502 | +0.32(+0.92%) |
Jul 31, 2009 | 33.64 | 35.11 | 33.60 | 34.70 | 572,232 | +1.30(+3.89%) |
Jul 30, 2009 | 33.36 | 33.71 | 33.30 | 33.40 | 219,586 | +0.29(+0.88%) |
Jul 29, 2009 | 33.47 | 33.53 | 32.88 | 33.11 | 117,800 | -0.64(-1.90%) |
Jul 28, 2009 | 34.09 | 34.33 | 33.50 | 33.75 | 305,811 | -1.24(-3.54%) |
Jul 27, 2009 | 35.03 | 35.08 | 34.78 | 34.99 | 210,633 | +0.20(+0.57%) |
Jul 24, 2009 | 34.88 | 35.02 | 34.73 | 34.79 | 350 | +0.07(+0.20%) |
Jul 23, 2009 | 34.62 | 35.25 | 34.62 | 34.72 | 179,744 | -0.09(-0.26%) |
Jul 22, 2009 | 34.37 | 35.08 | 34.37 | 34.81 | 97,578 | +0.20(+0.58%) |
Jul 21, 2009 | 34.89 | 34.94 | 34.31 | 34.61 | 207,330 | -0.19(-0.55%) |
Jul 20, 2009 | 34.95 | 35.11 | 34.50 | 34.80 | 207,593 | +1.07(+3.17%) |
Jul 17, 2009 | 33.92 | 34.03 | 33.70 | 33.73 | 131,531 | -0.03(-0.09%) |
Jul 16, 2009 | 33.85 | 33.91 | 33.49 | 33.76 | 165,207 | -0.19(-0.56%) |
Jul 15, 2009 | 33.92 | 34.19 | 33.85 | 33.95 | 294,086 | +0.99(+3.00%) |
Jul 14, 2009 | 33.02 | 33.12 | 32.80 | 32.96 | 140,975 | +0.42(+1.29%) |
Jul 13, 2009 | 32.00 | 32.86 | 31.91 | 32.54 | 166,412 | +0.44(+1.37%) |
Jul 10, 2009 | 31.87 | 32.21 | 31.78 | 32.10 | 116,050 | +0.04(+0.12%) |
Jul 09, 2009 | 32.10 | 32.54 | 31.94 | 32.06 | 235,976 | +0.24(+0.75%) |
Jul 08, 2009 | 32.48 | 32.57 | 31.54 | 31.82 | 527,046 | -1.08(-3.28%) |
Jul 07, 2009 | 33.06 | 33.37 | 32.78 | 32.90 | 152,659 | -0.10(-0.30%) |
Jul 06, 2009 | 32.71 | 33.01 | 32.64 | 33.00 | 266,278 | -0.34(-1.02%) |
Jul 02, 2009 | 33.46 | 33.53 | 33.18 | 33.34 | 159,539 | -0.76(-2.23%) |
Jul 01, 2009 | 34.07 | 34.57 | 33.90 | 34.10 | 286,919 | +0.82(+2.46%) |
Jun 30, 2009 | 33.80 | 33.83 | 32.88 | 33.28 | 499,424 | -0.62(-1.83%) |
Jun 29, 2009 | 34.09 | 34.16 | 33.67 | 33.90 | 141,583 | -0.17(-0.50%) |
Jun 26, 2009 | 34.49 | 34.54 | 33.86 | 34.07 | 110,108 | +0.00(+0.00%) |
Jun 25, 2009 | 33.83 | 34.10 | 33.79 | 34.07 | 144,663 | +0.61(+1.82%) |
Jun 24, 2009 | 33.98 | 34.13 | 33.20 | 33.46 | 210,418 | +0.34(+1.03%) |
Jun 23, 2009 | 32.90 | 33.19 | 32.42 | 33.12 | 201,011 | +0.29(+0.88%) |
Jun 22, 2009 | 32.78 | 32.91 | 32.55 | 32.83 | 267,241 | -0.96(-2.84%) |
Jun 19, 2009 | 33.78 | 34.05 | 33.65 | 33.79 | 126,340 | +0.15(+0.45%) |
Jun 18, 2009 | 34.11 | 34.30 | 33.45 | 33.64 | 154,016 | -0.48(-1.41%) |
Jun 17, 2009 | 33.59 | 34.21 | 33.30 | 34.12 | 171,509 | +0.25(+0.74%) |
Jun 16, 2009 | 33.87 | 34.04 | 33.49 | 33.87 | 191,336 | +0.54(+1.62%) |
Jun 15, 2009 | 33.85 | 33.91 | 33.18 | 33.33 | 317,192 | -0.80(-2.34%) |
Jun 12, 2009 | 34.25 | 34.51 | 33.98 | 34.13 | 263,670 | -1.07(-3.04%) |
Jun 11, 2009 | 34.80 | 35.84 | 34.73 | 35.20 | 347,943 | -0.16(-0.45%) |
Jun 10, 2009 | 35.85 | 35.91 | 34.72 | 35.36 | 295,579 | -0.01(-0.03%) |
Jun 09, 2009 | 35.66 | 35.68 | 35.08 | 35.37 | 205,363 | +0.21(+0.60%) |
Jun 08, 2009 | 34.92 | 35.29 | 34.71 | 35.16 | 324,699 | -0.11(-0.31%) |
Jun 05, 2009 | 35.67 | 36.08 | 35.21 | 35.27 | 522,591 | -2.01(-5.39%) |
Jun 04, 2009 | 36.45 | 37.43 | 36.45 | 37.28 | 275,170 | +1.38(+3.84%) |
Jun 03, 2009 | 37.03 | 37.18 | 35.78 | 35.90 | 492,388 | -1.49(-3.99%) |
Jun 02, 2009 | 37.21 | 37.80 | 37.17 | 37.39 | 660,747 | +0.54(+1.47%) |
Jun 01, 2009 | 37.50 | 37.64 | 36.77 | 36.85 | 465,934 | -0.38(-1.02%) |
May 29, 2009 | 36.86 | 37.34 | 36.76 | 37.23 | 430,946 | +1.46(+4.08%) |
May 28, 2009 | 35.72 | 36.20 | 35.43 | 35.77 | 544,817 | +0.64(+1.82%) |
May 27, 2009 | 35.39 | 35.78 | 34.89 | 35.13 | 319,012 | -0.18(-0.51%) |
May 26, 2009 | 34.82 | 35.44 | 34.72 | 35.31 | 292,381 | -0.33(-0.93%) |
May 22, 2009 | 35.79 | 35.89 | 35.45 | 35.64 | 358,017 | +0.18(+0.51%) |
May 21, 2009 | 34.35 | 35.49 | 34.04 | 35.46 | 525,148 | +1.14(+3.32%) |
May 20, 2009 | 33.84 | 34.42 | 33.77 | 34.32 | 483,572 | +0.96(+2.88%) |
May 19, 2009 | 33.15 | 33.65 | 33.15 | 33.36 | 196,379 | +0.43(+1.31%) |
May 18, 2009 | 33.79 | 33.83 | 32.80 | 32.93 | 251,208 | -0.86(-2.55%) |
May 15, 2009 | 33.48 | 34.01 | 33.48 | 33.79 | 251,516 | +0.35(+1.04%) |
May 14, 2009 | 33.40 | 33.64 | 33.23 | 33.44 | 119,123 | +0.00(+0.01%) |
May 13, 2009 | 33.05 | 33.77 | 32.98 | 33.44 | 418,052 | +0.19(+0.57%) |
May 12, 2009 | 33.04 | 33.28 | 32.65 | 33.25 | 343,779 | +0.70(+2.15%) |
May 11, 2009 | 32.43 | 32.71 | 32.36 | 32.55 | 145,722 | -0.10(-0.31%) |
May 08, 2009 | 32.54 | 32.78 | 31.94 | 32.65 | 236,747 | +0.37(+1.15%) |
May 07, 2009 | 32.84 | 32.93 | 32.17 | 32.28 | 329,452 | -0.12(-0.37%) |
May 06, 2009 | 32.32 | 32.50 | 31.92 | 32.40 | 189,625 | +0.91(+2.89%) |
May 05, 2009 | 32.50 | 32.53 | 31.18 | 31.49 | 308,039 | -0.23(-0.73%) |
May 04, 2009 | 31.77 | 31.80 | 31.56 | 31.72 | 311,164 | +1.09(+3.56%) |
May 01, 2009 | 30.44 | 30.96 | 30.43 | 30.63 | 84,826 | -0.18(-0.58%) |
Apr 30, 2009 | 30.49 | 31.15 | 30.32 | 30.81 | 215,130 | -0.81(-2.56%) |
Apr 29, 2009 | 31.53 | 31.90 | 31.12 | 31.62 | 177,743 | +0.44(+1.41%) |
Apr 28, 2009 | 30.89 | 31.30 | 30.74 | 31.18 | 178,705 | -0.94(-2.93%) |
Apr 27, 2009 | 32.33 | 32.64 | 32.09 | 32.12 | 129,897 | -0.49(-1.50%) |
Apr 24, 2009 | 32.19 | 32.69 | 32.00 | 32.61 | 226,448 | +0.75(+2.34%) |
Apr 23, 2009 | 31.20 | 32.32 | 31.12 | 31.86 | 355,217 | +0.97(+3.15%) |
Apr 22, 2009 | 30.66 | 31.25 | 30.54 | 30.89 | 134,380 | +0.33(+1.08%) |
Apr 21, 2009 | 31.26 | 31.31 | 30.24 | 30.56 | 258,612 | -0.13(-0.42%) |
Apr 20, 2009 | 29.99 | 30.93 | 29.95 | 30.69 | 366,658 | +1.25(+4.25%) |
Apr 17, 2009 | 29.85 | 29.85 | 29.28 | 29.44 | 313,364 | -0.48(-1.60%) |
Apr 16, 2009 | 30.96 | 31.00 | 29.79 | 29.92 | 456,028 | -1.22(-3.92%) |
Apr 15, 2009 | 31.10 | 31.40 | 30.94 | 31.14 | 145,350 | +0.12(+0.39%) |
Apr 14, 2009 | 31.31 | 31.31 | 30.79 | 31.02 | 121,021 | -0.25(-0.80%) |
Apr 13, 2009 | 31.45 | 31.75 | 31.15 | 31.27 | 255,966 | +1.06(+3.51%) |
Apr 09, 2009 | 30.24 | 30.66 | 30.14 | 30.21 | 207,255 | -0.26(-0.85%) |
Apr 08, 2009 | 30.95 | 31.12 | 30.25 | 30.47 | 276,757 | -0.13(-0.42%) |
Apr 07, 2009 | 30.30 | 30.79 | 30.22 | 30.60 | 353,286 | +1.00(+3.37%) |
Apr 06, 2009 | 30.36 | 30.36 | 29.38 | 29.60 | 494,452 | -1.67(-5.34%) |
Apr 03, 2009 | 32.30 | 32.62 | 31.00 | 31.27 | 406,675 | -0.89(-2.77%) |
Apr 02, 2009 | 32.22 | 32.50 | 31.48 | 32.16 | 510,462 | -1.65(-4.88%) |
Apr 01, 2009 | 34.07 | 34.07 | 33.27 | 33.81 | 179,881 | +0.50(+1.51%) |
Mar 31, 2009 | 33.27 | 33.65 | 32.78 | 33.31 | 334,675 | +0.16(+0.48%) |
Mar 30, 2009 | 33.06 | 34.28 | 32.90 | 33.15 | 402,013 | -1.38(-4.00%) |
Mar 26, 2009 | 35.10 | 35.11 | 34.48 | 34.53 | 119,267 | +0.03(+0.09%) |
Mar 25, 2009 | 33.75 | 34.97 | 33.36 | 34.50 | 515,299 | +0.63(+1.86%) |
Mar 24, 2009 | 33.63 | 34.30 | 33.27 | 33.87 | 450,877 | -0.73(-2.11%) |
Mar 23, 2009 | 35.80 | 35.86 | 34.60 | 34.60 | 335,382 | -1.20(-3.35%) |
Mar 20, 2009 | 35.68 | 36.34 | 35.48 | 35.80 | 278,067 | -0.59(-1.62%) |
Mar 19, 2009 | 35.78 | 36.59 | 35.37 | 36.39 | 707,349 | +0.90(+2.53%) |
Mar 18, 2009 | 32.40 | 35.73 | 30.96 | 35.49 | 1,440,285 | +2.21(+6.64%) |
Mar 17, 2009 | 33.51 | 33.67 | 33.13 | 33.28 | 107,924 | -0.66(-1.94%) |
Mar 16, 2009 | 33.49 | 34.02 | 33.30 | 33.94 | 183,203 | -0.33(-0.95%) |
Mar 13, 2009 | 34.75 | 34.75 | 33.75 | 34.27 | 0 | +0.20(+0.59%) |
Mar 12, 2009 | 33.68 | 34.45 | 33.48 | 34.07 | 399,881 | +1.30(+3.96%) |
Mar 11, 2009 | 32.20 | 33.23 | 31.78 | 32.77 | 398,688 | +0.78(+2.44%) |
Mar 10, 2009 | 32.94 | 33.00 | 31.54 | 31.99 | 712,770 | -1.81(-5.36%) |
Mar 09, 2009 | 35.16 | 35.16 | 33.09 | 33.80 | 416,729 | -1.33(-3.79%) |
Mar 06, 2009 | 34.94 | 35.61 | 34.53 | 35.13 | 0 | +0.56(+1.62%) |
Mar 05, 2009 | 33.31 | 34.57 | 32.86 | 34.57 | 502,635 | +1.85(+5.65%) |
Mar 04, 2009 | 33.65 | 33.69 | 32.32 | 32.72 | 488,460 | -1.48(-4.33%) |
Mar 02, 2009 | 36.07 | 36.20 | 33.91 | 34.20 | 611,477 | -1.15(-3.25%) |
Feb 27, 2009 | 36.79 | 36.95 | 34.30 | 35.35 | 0 | -0.48(-1.34%) |
Feb 26, 2009 | 35.48 | 35.84 | 34.61 | 35.83 | 577,582 | -0.06(-0.17%) |
Feb 25, 2009 | 37.11 | 38.38 | 35.63 | 35.89 | 505,787 | -1.27(-3.42%) |
Feb 24, 2009 | 39.44 | 39.44 | 36.83 | 37.16 | 571,545 | -2.31(-5.85%) |
Feb 23, 2009 | 38.74 | 39.95 | 38.18 | 39.47 | 411,851 | -0.16(-0.40%) |
Feb 20, 2009 | 39.90 | 40.63 | 39.14 | 39.63 | 664,611 | +1.54(+4.04%) |
Feb 19, 2009 | 38.18 | 38.69 | 37.81 | 38.09 | 547,687 | -0.95(-2.43%) |
Feb 18, 2009 | 37.70 | 39.25 | 37.24 | 39.04 | 499,958 | +1.11(+2.93%) |
Feb 17, 2009 | 37.63 | 38.30 | 37.40 | 37.93 | 882,521 | +2.30(+6.46%) |
Feb 13, 2009 | 35.45 | 35.76 | 34.89 | 35.63 | 289,447 | -0.38(-1.06%) |
Feb 12, 2009 | 35.92 | 36.44 | 35.63 | 36.01 | 397,759 | +0.60(+1.69%) |
Feb 11, 2009 | 34.44 | 36.15 | 34.35 | 35.41 | 599,187 | +1.58(+4.67%) |
Feb 10, 2009 | 33.35 | 33.96 | 33.14 | 33.83 | 266,396 | +1.45(+4.48%) |
Feb 09, 2009 | 32.69 | 32.74 | 31.93 | 32.38 | 252,928 | -1.14(-3.40%) |
Feb 06, 2009 | 33.36 | 33.88 | 33.22 | 33.52 | 222,621 | -0.35(-1.03%) |
Feb 05, 2009 | 34.25 | 34.35 | 33.24 | 33.87 | 234,453 | +0.77(+2.33%) |
Feb 04, 2009 | 32.89 | 33.38 | 32.68 | 33.10 | 121,964 | +0.42(+1.29%) |
Feb 03, 2009 | 33.44 | 33.57 | 31.84 | 32.68 | 249,936 | -0.12(-0.37%) |
Feb 02, 2009 | 33.89 | 34.22 | 32.79 | 32.80 | 197,957 | -2.00(-5.75%) |
Jan 30, 2009 | 34.32 | 34.89 | 33.55 | 34.80 | 0 | +1.30(+3.88%) |
Jan 29, 2009 | 31.85 | 33.50 | 31.26 | 33.50 | 182,138 | +1.58(+4.95%) |
Jan 28, 2009 | 32.65 | 32.66 | 31.50 | 31.92 | 174,930 | -0.67(-2.06%) |
Jan 27, 2009 | 32.78 | 33.00 | 32.45 | 32.59 | 212,545 | -0.46(-1.39%) |
Jan 26, 2009 | 33.09 | 34.03 | 30.67 | 33.05 | 473,647 | +0.34(+1.04%) |
Jan 23, 2009 | 31.49 | 33.11 | 31.04 | 32.71 | 340,257 | +2.64(+8.78%) |
Jan 22, 2009 | 29.65 | 30.20 | 29.54 | 30.07 | 100,536 | +0.30(+1.01%) |
Jan 21, 2009 | 29.87 | 29.87 | 28.89 | 29.77 | 218,752 | -0.30(-1.00%) |
Jan 20, 2009 | 29.55 | 30.50 | 29.33 | 30.07 | 198,436 | +1.24(+4.30%) |
Jan 16, 2009 | 28.30 | 28.91 | 28.04 | 28.83 | 94,809 | +1.61(+5.91%) |
Jan 15, 2009 | 26.71 | 27.33 | 26.17 | 27.22 | 97,088 | +0.42(+1.57%) |
Jan 14, 2009 | 27.17 | 27.59 | 26.52 | 26.80 | 136,368 | -0.67(-2.44%) |
Jan 13, 2009 | 27.65 | 28.00 | 27.37 | 27.47 | 56,490 | +0.12(+0.44%) |
Jan 12, 2009 | 28.20 | 28.29 | 27.01 | 27.35 | 159,621 | -2.28(-7.69%) |
Jan 09, 2009 | 29.30 | 30.70 | 29.01 | 29.63 | 63,034 | -0.36(-1.20%) |
Jan 08, 2009 | 30.00 | 30.22 | 29.56 | 29.99 | 84,659 | +1.19(+4.13%) |
Jan 07, 2009 | 30.15 | 31.50 | 28.20 | 28.80 | 92,210 | -1.77(-5.79%) |
Jan 06, 2009 | 29.04 | 30.83 | 29.02 | 30.57 | 156,245 | +0.42(+1.39%) |
Jan 05, 2009 | 29.96 | 30.19 | 29.00 | 30.15 | 130,412 | -1.25(-3.98%) |
Jan 02, 2009 | 31.25 | 31.52 | 31.00 | 31.40 | 0 | -0.20(-0.63%) |
Jan 01, 2009 | 30.49 | 31.98 | 29.91 | 31.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.49 | 31.98 | 29.91 | 31.60 | 156,302 | +0.31(+0.99%) |
Dec 30, 2008 | 31.10 | 31.29 | 30.70 | 31.29 | 105,516 | -0.12(-0.38%) |
Dec 29, 2008 | 31.67 | 33.98 | 31.13 | 31.41 | 230,431 | +0.42(+1.36%) |
Dec 26, 2008 | 29.59 | 31.08 | 29.24 | 30.99 | 66,109 | +1.48(+5.02%) |
Dec 24, 2008 | 28.56 | 29.51 | 28.56 | 29.51 | 12,061 | +0.77(+2.68%) |
Dec 23, 2008 | 29.08 | 29.37 | 28.13 | 28.74 | 49,609 | -0.61(-2.08%) |
Dec 22, 2008 | 29.26 | 30.52 | 29.10 | 29.35 | 88,314 | +0.50(+1.73%) |
Dec 19, 2008 | 29.01 | 29.01 | 28.39 | 28.85 | 59,574 | -1.07(-3.58%) |
Dec 18, 2008 | 30.74 | 30.74 | 29.50 | 29.92 | 117,773 | -1.08(-3.48%) |
Dec 17, 2008 | 30.98 | 36.10 | 30.65 | 31.00 | 273,053 | +0.54(+1.77%) |
Dec 16, 2008 | 28.95 | 30.52 | 28.57 | 30.46 | 139,666 | +1.51(+5.22%) |
Dec 15, 2008 | 28.68 | 29.23 | 28.00 | 28.95 | 251,727 | +1.34(+4.85%) |
Dec 12, 2008 | 28.22 | 28.31 | 27.50 | 27.61 | 0 | -0.17(-0.61%) |
Dec 11, 2008 | 28.37 | 28.95 | 27.57 | 27.78 | 235,128 | +0.78(+2.89%) |
Dec 10, 2008 | 26.90 | 27.17 | 26.49 | 27.00 | 78,897 | +2.16(+8.70%) |
Dec 09, 2008 | 24.40 | 25.84 | 24.25 | 24.84 | 57,997 | +0.19(+0.76%) |
Dec 08, 2008 | 25.07 | 25.50 | 24.20 | 24.65 | 57,243 | +0.87(+3.67%) |
Dec 05, 2008 | 23.70 | 23.83 | 22.86 | 23.78 | 0 | -0.49(-2.02%) |
Dec 04, 2008 | 24.51 | 25.50 | 24.14 | 24.27 | 63,256 | -0.55(-2.22%) |