Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 41.39 | 43.00 | 39.27 | 39.79 | 1,574,117 | -1.89(-4.53%) |
Oct 29, 2009 | 41.08 | 41.93 | 41.08 | 41.68 | 885,273 | +1.01(+2.48%) |
Oct 28, 2009 | 41.70 | 42.97 | 40.35 | 40.67 | 1,534,165 | +0.29(+0.72%) |
Oct 27, 2009 | 40.85 | 42.25 | 38.72 | 40.38 | 2,624,896 | -2.73(-6.33%) |
Oct 26, 2009 | 42.25 | 43.16 | 42.00 | 43.11 | 672,028 | +0.73(+1.72%) |
Oct 23, 2009 | 42.34 | 43.47 | 42.05 | 42.38 | 487,293 | -0.95(-2.19%) |
Oct 22, 2009 | 42.66 | 43.44 | 42.26 | 43.33 | 470,337 | +0.64(+1.50%) |
Oct 21, 2009 | 42.70 | 43.36 | 42.22 | 42.69 | 701,698 | +0.04(+0.09%) |
Oct 20, 2009 | 42.43 | 42.96 | 41.42 | 42.65 | 1,032,364 | +1.32(+3.19%) |
Oct 19, 2009 | 41.98 | 42.17 | 40.91 | 41.33 | 957,848 | -0.26(-0.63%) |
Oct 16, 2009 | 41.70 | 42.69 | 41.45 | 41.59 | 1,927,363 | -0.14(-0.33%) |
Oct 15, 2009 | 44.68 | 44.69 | 40.70 | 41.73 | 4,621,032 | -3.11(-6.94%) |
Oct 14, 2009 | 45.02 | 45.65 | 44.06 | 44.84 | 664,333 | +0.37(+0.83%) |
Oct 13, 2009 | 45.00 | 45.14 | 43.42 | 44.47 | 568,292 | -0.51(-1.13%) |
Oct 12, 2009 | 44.84 | 45.37 | 44.06 | 44.98 | 470,614 | +0.94(+2.13%) |
Oct 09, 2009 | 42.87 | 44.29 | 42.68 | 44.04 | 472,268 | +0.94(+2.18%) |
Oct 08, 2009 | 43.07 | 43.43 | 42.38 | 43.10 | 823,010 | +0.87(+2.06%) |
Oct 07, 2009 | 42.54 | 43.21 | 42.04 | 42.23 | 529,658 | -0.65(-1.52%) |
Oct 06, 2009 | 42.72 | 43.28 | 42.21 | 42.88 | 250,306 | +0.23(+0.54%) |
Oct 05, 2009 | 41.76 | 42.76 | 41.55 | 42.65 | 312,032 | +0.93(+2.23%) |
Oct 02, 2009 | 42.17 | 42.41 | 41.18 | 41.72 | 673,889 | -1.03(-2.41%) |
Oct 01, 2009 | 43.98 | 44.00 | 42.45 | 42.75 | 474,091 | -0.88(-2.02%) |
Sep 30, 2009 | 43.37 | 44.26 | 42.30 | 43.63 | 1,031,615 | +0.11(+0.25%) |
Sep 29, 2009 | 44.55 | 44.55 | 43.07 | 43.52 | 636,638 | -0.85(-1.92%) |
Sep 28, 2009 | 43.03 | 44.68 | 42.74 | 44.37 | 486,420 | +1.52(+3.55%) |
Sep 25, 2009 | 42.88 | 43.78 | 41.34 | 42.85 | 960,813 | -1.21(-2.75%) |
Sep 24, 2009 | 45.76 | 46.26 | 43.71 | 44.06 | 794,682 | -1.72(-3.76%) |
Sep 23, 2009 | 45.61 | 46.73 | 45.04 | 45.78 | 1,099,801 | +0.53(+1.17%) |
Sep 22, 2009 | 43.54 | 45.69 | 43.25 | 45.25 | 1,296,749 | +1.84(+4.24%) |
Sep 21, 2009 | 43.25 | 43.63 | 42.42 | 43.41 | 887,353 | +0.68(+1.59%) |
Sep 18, 2009 | 43.43 | 44.15 | 42.43 | 42.73 | 2,120,492 | +0.47(+1.11%) |
Sep 17, 2009 | 43.05 | 44.32 | 41.62 | 42.26 | 2,086,995 | -1.54(-3.52%) |
Sep 16, 2009 | 38.90 | 44.07 | 38.80 | 43.80 | 2,193,142 | +4.92(+12.65%) |
Sep 15, 2009 | 39.78 | 39.90 | 38.74 | 38.88 | 842,912 | -0.57(-1.44%) |
Sep 14, 2009 | 39.58 | 39.99 | 39.11 | 39.45 | 862,378 | -0.10(-0.25%) |
Sep 11, 2009 | 39.48 | 39.63 | 38.07 | 39.55 | 1,557,983 | +0.71(+1.83%) |
Sep 10, 2009 | 36.68 | 39.27 | 36.54 | 38.84 | 2,393,459 | +2.13(+5.80%) |
Sep 09, 2009 | 35.23 | 37.06 | 35.23 | 36.71 | 1,998,659 | +0.88(+2.46%) |
Sep 08, 2009 | 35.86 | 36.67 | 34.80 | 35.83 | 2,470,764 | +0.83(+2.37%) |
Sep 04, 2009 | 35.41 | 35.66 | 34.28 | 35.00 | 5,160,500 | +0.96(+2.82%) |
Sep 03, 2009 | 33.50 | 35.47 | 29.71 | 34.04 | 22,631,928 | -9.42(-21.68%) |
Sep 02, 2009 | 43.32 | 44.13 | 43.05 | 43.46 | 225,463 | -0.11(-0.25%) |
Sep 01, 2009 | 44.47 | 45.23 | 43.40 | 43.57 | 494,694 | -0.97(-2.18%) |
Aug 31, 2009 | 44.49 | 45.45 | 44.38 | 44.54 | 359,097 | -0.54(-1.20%) |
Aug 28, 2009 | 45.06 | 45.14 | 44.55 | 45.08 | 396,065 | +0.04(+0.09%) |
Aug 27, 2009 | 44.37 | 45.18 | 43.66 | 45.04 | 445,677 | +0.68(+1.53%) |
Aug 26, 2009 | 44.45 | 44.77 | 43.77 | 44.36 | 628,515 | -0.88(-1.95%) |
Aug 25, 2009 | 45.03 | 45.50 | 44.42 | 45.24 | 606,671 | +0.34(+0.76%) |
Aug 24, 2009 | 45.22 | 45.60 | 44.52 | 44.90 | 502,099 | -0.10(-0.22%) |
Aug 21, 2009 | 44.97 | 45.12 | 44.15 | 45.00 | 510,138 | +0.57(+1.28%) |
Aug 20, 2009 | 43.88 | 44.59 | 43.57 | 44.43 | 652,501 | +0.35(+0.79%) |
Aug 19, 2009 | 42.68 | 44.11 | 42.67 | 44.08 | 700,457 | +1.12(+2.61%) |
Aug 18, 2009 | 43.00 | 43.35 | 42.28 | 42.96 | 221,475 | +0.03(+0.07%) |
Aug 17, 2009 | 42.53 | 43.62 | 42.25 | 42.93 | 334,849 | -0.30(-0.69%) |
Aug 14, 2009 | 43.95 | 44.58 | 42.50 | 43.23 | 372,785 | -0.74(-1.68%) |
Aug 13, 2009 | 44.38 | 44.40 | 43.38 | 43.97 | 285,210 | -0.35(-0.79%) |
Aug 12, 2009 | 44.83 | 44.91 | 44.13 | 44.32 | 282,268 | -0.41(-0.92%) |
Aug 11, 2009 | 44.42 | 45.04 | 44.11 | 44.73 | 277,864 | +0.06(+0.13%) |
Aug 10, 2009 | 43.62 | 45.28 | 43.06 | 44.67 | 366,240 | +0.79(+1.80%) |
Aug 07, 2009 | 43.83 | 44.50 | 43.18 | 43.88 | 477,835 | +0.72(+1.67%) |
Aug 06, 2009 | 43.69 | 44.22 | 42.60 | 43.16 | 449,490 | -0.16(-0.37%) |
Aug 05, 2009 | 44.50 | 44.57 | 43.11 | 43.32 | 459,691 | -1.25(-2.80%) |
Aug 04, 2009 | 44.80 | 44.91 | 44.13 | 44.57 | 361,726 | -0.23(-0.51%) |
Aug 03, 2009 | 45.39 | 45.50 | 43.84 | 44.80 | 861,006 | +0.09(+0.20%) |
Jul 31, 2009 | 41.33 | 46.65 | 41.23 | 44.71 | 3,204,541 | +3.90(+9.56%) |
Jul 30, 2009 | 41.06 | 41.45 | 40.62 | 40.81 | 676,069 | +0.17(+0.42%) |
Jul 29, 2009 | 38.99 | 42.20 | 38.88 | 40.64 | 1,413,030 | +1.64(+4.21%) |
Jul 28, 2009 | 41.27 | 41.75 | 37.90 | 39.00 | 3,067,721 | +1.24(+3.28%) |
Jul 27, 2009 | 37.05 | 38.15 | 36.00 | 37.76 | 741,474 | -0.96(-2.48%) |
Jul 24, 2009 | 37.64 | 38.82 | 37.60 | 38.72 | 499,187 | +0.74(+1.95%) |
Jul 23, 2009 | 36.97 | 38.20 | 36.65 | 37.98 | 460,944 | +0.85(+2.29%) |
Jul 22, 2009 | 37.58 | 37.76 | 36.80 | 37.13 | 300,233 | -0.70(-1.85%) |
Jul 21, 2009 | 37.23 | 37.93 | 36.84 | 37.83 | 468,506 | +0.86(+2.33%) |
Jul 20, 2009 | 37.16 | 37.23 | 36.27 | 36.97 | 344,215 | +0.59(+1.62%) |
Jul 17, 2009 | 35.30 | 37.21 | 34.70 | 36.38 | 797,259 | +1.22(+3.47%) |
Jul 16, 2009 | 34.01 | 35.40 | 33.76 | 35.16 | 313,153 | +0.91(+2.66%) |
Jul 15, 2009 | 33.10 | 34.34 | 32.98 | 34.25 | 319,025 | +1.40(+4.26%) |
Jul 14, 2009 | 32.87 | 33.03 | 32.50 | 32.85 | 245,086 | -0.13(-0.39%) |
Jul 13, 2009 | 31.99 | 33.12 | 31.63 | 32.98 | 424,881 | +0.63(+1.95%) |
Jul 10, 2009 | 32.00 | 32.63 | 31.96 | 32.35 | 282,179 | +0.11(+0.34%) |
Jul 09, 2009 | 32.41 | 32.69 | 31.77 | 32.24 | 1,053,440 | -0.11(-0.34%) |
Jul 08, 2009 | 33.17 | 33.53 | 31.94 | 32.35 | 624,011 | -0.61(-1.85%) |
Jul 07, 2009 | 32.60 | 33.14 | 32.41 | 32.96 | 295,595 | +0.47(+1.45%) |
Jul 06, 2009 | 32.00 | 32.64 | 31.91 | 32.49 | 267,294 | +0.58(+1.82%) |
Jul 02, 2009 | 33.87 | 33.94 | 31.77 | 31.91 | 449,039 | -2.28(-6.67%) |
Jul 01, 2009 | 33.31 | 34.75 | 32.96 | 34.19 | 529,230 | +1.17(+3.54%) |
Jun 30, 2009 | 33.40 | 33.75 | 32.72 | 33.02 | 544,527 | -0.42(-1.26%) |
Jun 29, 2009 | 33.15 | 33.44 | 32.26 | 33.44 | 419,894 | +0.24(+0.72%) |
Jun 26, 2009 | 32.21 | 33.35 | 31.75 | 33.20 | 574,874 | +0.75(+2.31%) |
Jun 25, 2009 | 31.54 | 32.90 | 30.75 | 32.45 | 412,870 | +1.72(+5.60%) |
Jun 24, 2009 | 30.72 | 31.28 | 30.56 | 30.73 | 172,626 | +0.13(+0.42%) |
Jun 23, 2009 | 30.97 | 30.97 | 30.29 | 30.60 | 352,418 | -0.35(-1.13%) |
Jun 22, 2009 | 31.21 | 31.57 | 30.41 | 30.95 | 523,258 | -0.77(-2.43%) |
Jun 19, 2009 | 31.29 | 32.22 | 31.23 | 31.72 | 494,117 | +0.90(+2.92%) |
Jun 18, 2009 | 30.11 | 31.31 | 29.74 | 30.82 | 421,068 | +0.59(+1.95%) |
Jun 17, 2009 | 29.28 | 30.37 | 29.21 | 30.23 | 468,962 | +1.04(+3.56%) |
Jun 16, 2009 | 29.50 | 29.88 | 29.13 | 29.19 | 540,235 | +0.03(+0.10%) |
Jun 15, 2009 | 30.93 | 31.19 | 28.90 | 29.16 | 738,559 | -1.93(-6.21%) |
Jun 12, 2009 | 31.61 | 31.62 | 30.89 | 31.09 | 336,528 | -0.62(-1.96%) |
Jun 11, 2009 | 30.67 | 31.87 | 30.60 | 31.71 | 582,316 | +1.20(+3.93%) |
Jun 10, 2009 | 30.79 | 30.99 | 30.20 | 30.51 | 454,485 | -0.11(-0.36%) |
Jun 09, 2009 | 31.98 | 32.39 | 30.59 | 30.62 | 426,336 | -1.39(-4.34%) |
Jun 08, 2009 | 32.16 | 32.37 | 31.78 | 32.01 | 338,910 | -0.24(-0.74%) |
Jun 05, 2009 | 32.13 | 32.51 | 31.55 | 32.25 | 441,222 | +0.28(+0.88%) |
Jun 04, 2009 | 32.21 | 32.56 | 31.58 | 31.97 | 302,348 | -0.24(-0.75%) |
Jun 03, 2009 | 32.48 | 32.48 | 31.80 | 32.21 | 414,399 | -0.39(-1.20%) |
Jun 02, 2009 | 32.11 | 33.43 | 31.85 | 32.60 | 599,801 | +0.44(+1.37%) |
Jun 01, 2009 | 30.73 | 32.42 | 30.55 | 32.16 | 688,949 | +1.73(+5.69%) |
May 29, 2009 | 30.69 | 30.71 | 30.21 | 30.43 | 451,076 | -0.09(-0.29%) |
May 28, 2009 | 30.51 | 30.90 | 30.35 | 30.52 | 522,800 | +0.20(+0.66%) |
May 27, 2009 | 30.00 | 30.62 | 29.93 | 30.32 | 544,236 | +0.04(+0.13%) |
May 26, 2009 | 29.71 | 30.74 | 29.60 | 30.28 | 696,628 | +0.34(+1.14%) |
May 22, 2009 | 30.80 | 31.36 | 29.61 | 29.94 | 540,961 | -0.78(-2.54%) |
May 21, 2009 | 31.16 | 31.70 | 30.01 | 30.72 | 412,881 | -1.05(-3.31%) |
May 20, 2009 | 32.00 | 32.64 | 31.53 | 31.77 | 476,775 | -0.35(-1.09%) |
May 19, 2009 | 31.99 | 32.49 | 31.80 | 32.12 | 601,695 | +0.22(+0.69%) |
May 18, 2009 | 33.26 | 34.36 | 30.72 | 31.90 | 1,286,221 | -1.36(-4.09%) |
May 15, 2009 | 35.39 | 35.49 | 32.85 | 33.26 | 755,447 | -2.29(-6.44%) |
May 14, 2009 | 34.95 | 35.97 | 34.76 | 35.55 | 541,658 | +0.55(+1.57%) |
May 13, 2009 | 35.74 | 36.10 | 34.84 | 35.00 | 546,590 | -1.44(-3.95%) |
May 12, 2009 | 37.05 | 37.21 | 35.43 | 36.44 | 529,208 | -0.51(-1.38%) |
May 11, 2009 | 37.32 | 38.51 | 36.81 | 36.95 | 606,397 | -1.08(-2.84%) |
May 08, 2009 | 38.12 | 38.59 | 37.55 | 38.03 | 609,452 | +0.23(+0.61%) |
May 07, 2009 | 36.97 | 38.66 | 36.00 | 37.80 | 750,459 | +1.20(+3.29%) |
May 06, 2009 | 36.29 | 36.96 | 35.55 | 36.60 | 777,842 | +0.67(+1.85%) |
May 05, 2009 | 34.80 | 36.03 | 34.49 | 35.93 | 561,905 | +0.51(+1.44%) |
May 04, 2009 | 34.34 | 35.45 | 34.01 | 35.42 | 598,799 | +1.26(+3.69%) |
May 01, 2009 | 33.43 | 34.27 | 33.23 | 34.16 | 521,469 | +0.62(+1.85%) |
Apr 30, 2009 | 33.66 | 34.44 | 33.14 | 33.54 | 669,753 | +0.51(+1.54%) |
Apr 29, 2009 | 32.55 | 34.45 | 32.16 | 33.03 | 1,125,240 | +0.69(+2.13%) |
Apr 28, 2009 | 32.03 | 32.46 | 30.10 | 32.34 | 1,272,952 | -0.59(-1.79%) |
Apr 27, 2009 | 28.82 | 34.00 | 28.82 | 32.93 | 1,592,451 | +4.12(+14.30%) |
Apr 24, 2009 | 28.90 | 29.66 | 28.41 | 28.81 | 475,963 | -0.07(-0.24%) |
Apr 23, 2009 | 30.22 | 30.75 | 28.58 | 28.88 | 552,857 | -1.10(-3.67%) |
Apr 22, 2009 | 29.25 | 30.64 | 29.01 | 29.98 | 267,854 | +0.23(+0.77%) |
Apr 21, 2009 | 28.52 | 30.18 | 28.38 | 29.75 | 413,026 | +1.04(+3.62%) |
Apr 20, 2009 | 30.29 | 30.47 | 28.32 | 28.71 | 677,565 | -1.57(-5.18%) |
Apr 17, 2009 | 30.22 | 31.08 | 29.98 | 30.28 | 331,976 | +0.16(+0.53%) |
Apr 16, 2009 | 29.40 | 30.45 | 29.36 | 30.12 | 558,556 | +0.88(+3.01%) |
Apr 15, 2009 | 30.46 | 30.46 | 28.51 | 29.24 | 972,944 | -1.66(-5.37%) |
Apr 14, 2009 | 32.52 | 32.78 | 30.78 | 30.90 | 612,812 | -2.16(-6.53%) |
Apr 13, 2009 | 32.38 | 33.29 | 32.18 | 33.06 | 674,639 | +0.17(+0.52%) |
Apr 09, 2009 | 30.80 | 33.18 | 29.96 | 32.89 | 680,121 | +2.59(+8.55%) |
Apr 08, 2009 | 30.03 | 31.10 | 29.64 | 30.30 | 332,792 | +0.56(+1.88%) |
Apr 07, 2009 | 29.50 | 30.37 | 28.00 | 29.74 | 576,645 | -0.48(-1.59%) |
Apr 06, 2009 | 30.45 | 32.74 | 30.13 | 30.22 | 626,408 | +0.25(+0.83%) |
Apr 03, 2009 | 29.33 | 30.30 | 29.25 | 29.97 | 604,469 | +0.61(+2.08%) |
Apr 02, 2009 | 28.00 | 29.84 | 28.00 | 29.36 | 583,217 | +1.96(+7.15%) |
Apr 01, 2009 | 27.01 | 27.82 | 26.28 | 27.40 | 518,111 | -0.09(-0.33%) |
Mar 31, 2009 | 27.74 | 28.44 | 27.44 | 27.49 | 611,455 | -0.20(-0.72%) |
Mar 30, 2009 | 27.51 | 27.92 | 26.08 | 27.69 | 702,410 | -1.65(-5.62%) |
Mar 26, 2009 | 28.38 | 30.14 | 28.37 | 29.34 | 650,057 | +1.01(+3.57%) |
Mar 25, 2009 | 27.54 | 28.58 | 27.54 | 28.33 | 743,865 | +0.91(+3.32%) |
Mar 24, 2009 | 26.76 | 28.08 | 26.74 | 27.42 | 718,102 | +0.19(+0.70%) |
Mar 23, 2009 | 26.53 | 27.60 | 26.23 | 27.23 | 763,207 | +0.37(+1.38%) |
Mar 20, 2009 | 27.93 | 28.99 | 26.75 | 26.86 | 724,828 | -0.75(-2.72%) |
Mar 19, 2009 | 30.65 | 30.90 | 26.88 | 27.61 | 1,144,105 | -2.76(-9.09%) |
Mar 18, 2009 | 29.50 | 31.01 | 29.34 | 30.37 | 995,803 | -0.12(-0.39%) |
Mar 17, 2009 | 29.02 | 30.51 | 28.18 | 30.49 | 824,402 | +1.36(+4.67%) |
Mar 16, 2009 | 30.43 | 30.74 | 28.29 | 29.13 | 1,018,451 | -1.14(-3.77%) |
Mar 13, 2009 | 27.11 | 31.17 | 26.73 | 30.27 | 1,295,687 | +3.25(+12.03%) |
Mar 12, 2009 | 26.08 | 27.18 | 25.24 | 27.02 | 826,330 | +1.05(+4.04%) |
Mar 11, 2009 | 27.86 | 28.32 | 25.95 | 25.97 | 695,719 | -1.42(-5.18%) |
Mar 10, 2009 | 26.30 | 27.61 | 26.30 | 27.39 | 722,342 | +1.48(+5.71%) |
Mar 09, 2009 | 26.09 | 27.60 | 25.20 | 25.91 | 897,451 | -0.50(-1.89%) |
Mar 06, 2009 | 27.35 | 27.80 | 25.28 | 26.41 | 739,015 | -0.91(-3.33%) |
Mar 05, 2009 | 28.75 | 28.96 | 27.07 | 27.32 | 547,752 | -1.45(-5.04%) |
Mar 04, 2009 | 28.96 | 29.96 | 27.85 | 28.77 | 782,237 | -0.21(-0.72%) |
Mar 02, 2009 | 31.44 | 31.45 | 27.27 | 28.98 | 2,971,072 | -3.73(-11.40%) |
Feb 27, 2009 | 35.63 | 35.85 | 31.32 | 32.71 | 4,198,883 | -3.77(-10.33%) |
Feb 26, 2009 | 42.27 | 42.38 | 35.74 | 36.48 | 2,857,666 | -5.75(-13.62%) |
Feb 25, 2009 | 44.81 | 45.16 | 41.26 | 42.23 | 1,707,504 | -2.93(-6.49%) |
Feb 24, 2009 | 44.74 | 47.70 | 44.49 | 45.16 | 736,591 | +0.72(+1.62%) |
Feb 23, 2009 | 48.03 | 48.72 | 43.70 | 44.44 | 732,356 | -3.09(-6.50%) |
Feb 20, 2009 | 47.60 | 48.82 | 47.22 | 47.53 | 794,892 | -0.81(-1.68%) |
Feb 19, 2009 | 48.25 | 49.60 | 47.35 | 48.34 | 586,327 | +0.16(+0.33%) |
Feb 18, 2009 | 50.25 | 50.57 | 47.81 | 48.18 | 1,326,909 | -1.42(-2.86%) |
Feb 17, 2009 | 51.90 | 53.30 | 48.52 | 49.60 | 1,488,322 | -1.80(-3.50%) |
Feb 13, 2009 | 51.00 | 52.93 | 49.81 | 51.40 | 1,374,986 | +1.52(+3.05%) |
Feb 12, 2009 | 48.29 | 50.98 | 46.84 | 49.88 | 841,512 | +2.22(+4.66%) |
Feb 11, 2009 | 47.55 | 47.85 | 46.25 | 47.66 | 408,548 | +1.20(+2.58%) |
Feb 10, 2009 | 46.80 | 48.10 | 45.99 | 46.46 | 546,584 | -0.35(-0.75%) |
Feb 09, 2009 | 45.30 | 47.14 | 44.85 | 46.81 | 372,161 | +1.29(+2.83%) |
Feb 06, 2009 | 44.50 | 46.45 | 44.00 | 45.52 | 579,611 | +0.85(+1.90%) |
Feb 05, 2009 | 43.17 | 45.16 | 42.38 | 44.67 | 504,307 | +1.26(+2.90%) |
Feb 04, 2009 | 43.50 | 44.50 | 43.06 | 43.41 | 514,440 | -0.31(-0.71%) |
Feb 03, 2009 | 43.24 | 44.39 | 42.67 | 43.72 | 493,816 | +1.74(+4.14%) |
Feb 02, 2009 | 40.76 | 42.75 | 40.75 | 41.98 | 471,234 | +0.75(+1.82%) |
Jan 30, 2009 | 42.14 | 43.00 | 41.01 | 41.23 | 687,476 | -0.37(-0.89%) |
Jan 29, 2009 | 43.51 | 43.79 | 40.72 | 41.60 | 615,826 | -2.49(-5.65%) |
Jan 28, 2009 | 45.01 | 45.01 | 43.53 | 44.09 | 442,238 | +0.06(+0.14%) |
Jan 27, 2009 | 43.75 | 44.59 | 43.58 | 44.03 | 284,785 | -0.03(-0.07%) |
Jan 26, 2009 | 42.99 | 44.72 | 42.55 | 44.06 | 621,852 | +0.99(+2.30%) |
Jan 23, 2009 | 43.47 | 43.96 | 42.50 | 43.07 | 1,204,265 | -1.27(-2.86%) |
Jan 22, 2009 | 43.01 | 44.70 | 42.84 | 44.34 | 589,338 | +0.43(+0.98%) |
Jan 21, 2009 | 43.66 | 44.43 | 42.80 | 43.91 | 492,321 | +0.40(+0.92%) |
Jan 20, 2009 | 44.00 | 44.72 | 42.95 | 43.51 | 657,998 | -0.81(-1.83%) |
Jan 16, 2009 | 44.53 | 46.00 | 43.37 | 44.32 | 1,149,533 | +0.03(+0.07%) |
Jan 15, 2009 | 46.87 | 46.87 | 43.95 | 44.29 | 1,369,025 | -2.72(-5.79%) |
Jan 14, 2009 | 47.02 | 48.01 | 46.76 | 47.01 | 538,846 | -1.07(-2.23%) |
Jan 13, 2009 | 46.21 | 48.31 | 45.28 | 48.08 | 671,811 | +1.80(+3.89%) |
Jan 12, 2009 | 46.76 | 46.82 | 45.57 | 46.28 | 473,378 | -0.31(-0.67%) |
Jan 09, 2009 | 45.90 | 47.11 | 43.36 | 46.59 | 1,242,979 | -0.41(-0.87%) |
Jan 08, 2009 | 48.90 | 49.30 | 46.77 | 47.00 | 786,081 | -1.91(-3.91%) |
Jan 07, 2009 | 46.15 | 49.30 | 46.08 | 48.91 | 1,460,567 | +1.93(+4.11%) |
Jan 06, 2009 | 46.32 | 48.53 | 45.00 | 46.98 | 2,450,326 | +6.65(+16.49%) |
Jan 05, 2009 | 40.72 | 41.18 | 40.05 | 40.33 | 599,888 | -0.39(-0.96%) |
Jan 02, 2009 | 41.08 | 41.37 | 40.46 | 40.72 | 620,186 | -0.62(-1.50%) |
Dec 31, 2008 | 40.88 | 42.25 | 40.88 | 41.34 | 538,982 | -0.87(-2.06%) |
Dec 30, 2008 | 40.70 | 42.31 | 40.50 | 42.21 | 559,450 | +1.52(+3.74%) |
Dec 29, 2008 | 41.14 | 41.14 | 39.66 | 40.69 | 462,718 | -0.64(-1.55%) |
Dec 26, 2008 | 39.21 | 41.88 | 39.21 | 41.33 | 176,894 | +0.26(+0.63%) |
Dec 24, 2008 | 41.19 | 41.87 | 40.96 | 41.07 | 165,069 | +0.02(+0.05%) |
Dec 23, 2008 | 41.42 | 41.91 | 40.55 | 41.05 | 384,611 | -0.35(-0.85%) |
Dec 22, 2008 | 41.55 | 41.72 | 40.38 | 41.40 | 635,080 | +0.42(+1.02%) |
Dec 19, 2008 | 41.79 | 41.88 | 40.61 | 40.98 | 791,495 | +0.09(+0.22%) |
Dec 18, 2008 | 39.66 | 41.89 | 39.31 | 40.89 | 583,843 | +1.58(+4.02%) |
Dec 17, 2008 | 38.74 | 39.48 | 38.16 | 39.31 | 510,898 | +0.14(+0.36%) |
Dec 16, 2008 | 38.04 | 39.32 | 37.17 | 39.17 | 623,913 | +1.52(+4.04%) |
Dec 15, 2008 | 38.30 | 38.86 | 37.00 | 37.65 | 541,978 | -0.58(-1.52%) |
Dec 12, 2008 | 37.12 | 38.24 | 36.64 | 38.23 | 797,343 | +0.35(+0.92%) |
Dec 11, 2008 | 39.61 | 41.31 | 37.30 | 37.88 | 730,584 | -2.24(-5.58%) |
Dec 10, 2008 | 40.66 | 41.66 | 39.71 | 40.12 | 386,378 | +0.22(+0.55%) |
Dec 09, 2008 | 41.25 | 43.15 | 39.81 | 39.90 | 746,958 | -1.82(-4.36%) |
Dec 08, 2008 | 41.00 | 42.74 | 40.34 | 41.72 | 830,529 | +1.44(+3.57%) |
Dec 05, 2008 | 38.63 | 40.66 | 37.50 | 40.28 | 1,042,941 | +1.95(+5.09%) |
Dec 04, 2008 | 37.78 | 39.20 | 37.05 | 38.33 | 714,460 | +0.01(+0.03%) |
Dec 03, 2008 | 37.47 | 38.68 | 36.37 | 38.32 | 832,400 | +0.70(+1.86%) |
Dec 02, 2008 | 37.94 | 37.94 | 34.83 | 37.62 | 925,229 | +2.88(+8.29%) |
Dec 01, 2008 | 38.00 | 38.88 | 34.67 | 34.74 | 962,435 | -4.15(-10.67%) |
Nov 28, 2008 | 38.59 | 39.73 | 38.37 | 38.89 | 191,488 | -0.20(-0.51%) |
Nov 26, 2008 | 37.61 | 39.46 | 37.36 | 39.09 | 672,554 | +0.57(+1.48%) |
Nov 25, 2008 | 38.98 | 40.42 | 37.50 | 38.52 | 1,051,115 | -0.26(-0.67%) |
Nov 24, 2008 | 37.67 | 39.64 | 37.51 | 38.78 | 949,146 | +0.73(+1.92%) |
Nov 21, 2008 | 37.11 | 38.24 | 35.04 | 38.05 | 1,603,720 | +1.17(+3.17%) |
Nov 20, 2008 | 35.70 | 39.95 | 33.27 | 36.88 | 4,806,364 | -7.12(-16.18%) |
Nov 19, 2008 | 48.00 | 49.24 | 43.65 | 44.00 | 1,204,855 | -4.10(-8.52%) |
Nov 18, 2008 | 49.85 | 51.25 | 47.01 | 48.10 | 706,388 | -1.82(-3.65%) |
Nov 17, 2008 | 50.05 | 51.24 | 48.66 | 49.92 | 631,642 | -0.65(-1.29%) |
Nov 14, 2008 | 52.77 | 53.50 | 50.54 | 50.57 | 854,710 | -2.77(-5.19%) |
Nov 13, 2008 | 49.53 | 53.34 | 48.74 | 53.34 | 609,224 | +3.67(+7.39%) |
Nov 12, 2008 | 49.74 | 52.00 | 49.55 | 49.67 | 691,289 | -1.10(-2.17%) |
Nov 11, 2008 | 49.75 | 51.79 | 47.69 | 50.77 | 787,532 | +0.68(+1.36%) |
Nov 10, 2008 | 51.04 | 51.83 | 49.08 | 50.09 | 812,180 | +0.03(+0.06%) |
Nov 07, 2008 | 54.16 | 54.65 | 49.59 | 50.06 | 1,147,260 | -3.55(-6.62%) |
Nov 06, 2008 | 54.81 | 55.42 | 53.36 | 53.61 | 811,995 | -2.60(-4.63%) |
Nov 05, 2008 | 57.68 | 58.62 | 55.04 | 56.21 | 764,053 | -1.86(-3.20%) |
Nov 04, 2008 | 57.95 | 58.93 | 56.91 | 58.07 | 648,314 | +1.76(+3.13%) |