Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 31.00 | 31.00 | 29.24 | 29.60 | 335,671 | -1.71(-5.46%) |
Oct 29, 2009 | 31.12 | 31.51 | 30.81 | 31.31 | 177,850 | +0.21(+0.66%) |
Oct 28, 2009 | 31.05 | 31.80 | 30.71 | 31.10 | 295,351 | +0.00(+0.00%) |
Oct 27, 2009 | 31.00 | 31.76 | 30.94 | 31.10 | 205,212 | +0.10(+0.31%) |
Oct 26, 2009 | 31.88 | 32.02 | 30.82 | 31.00 | 815,121 | -0.70(-2.19%) |
Oct 23, 2009 | 31.77 | 32.01 | 31.40 | 31.70 | 502,638 | +0.12(+0.39%) |
Oct 22, 2009 | 31.06 | 31.71 | 30.74 | 31.58 | 266,768 | +0.70(+2.28%) |
Oct 21, 2009 | 32.10 | 32.31 | 30.71 | 30.87 | 159,176 | -1.07(-3.34%) |
Oct 20, 2009 | 32.06 | 32.82 | 31.84 | 31.94 | 153,138 | -0.83(-2.52%) |
Oct 19, 2009 | 32.77 | 32.82 | 32.12 | 32.77 | 78,384 | +0.23(+0.70%) |
Oct 16, 2009 | 32.53 | 32.87 | 32.35 | 32.54 | 90,446 | -0.39(-1.17%) |
Oct 15, 2009 | 32.64 | 32.99 | 32.38 | 32.93 | 106,199 | -0.07(-0.21%) |
Oct 14, 2009 | 33.00 | 33.06 | 32.22 | 32.99 | 122,354 | +0.36(+1.10%) |
Oct 13, 2009 | 32.46 | 32.84 | 32.18 | 32.64 | 136,421 | +0.03(+0.08%) |
Oct 12, 2009 | 32.46 | 32.61 | 32.29 | 32.61 | 98,159 | +0.11(+0.34%) |
Oct 09, 2009 | 31.58 | 32.55 | 31.33 | 32.50 | 206,499 | +1.07(+3.40%) |
Oct 08, 2009 | 31.07 | 31.43 | 30.47 | 31.43 | 222,059 | +0.52(+1.69%) |
Oct 07, 2009 | 30.49 | 30.98 | 30.31 | 30.91 | 109,890 | -0.29(-0.93%) |
Oct 06, 2009 | 31.31 | 31.64 | 30.83 | 31.20 | 113,590 | +0.07(+0.22%) |
Oct 05, 2009 | 30.62 | 31.13 | 30.49 | 31.13 | 125,710 | +0.68(+2.24%) |
Oct 02, 2009 | 30.80 | 31.13 | 30.24 | 30.45 | 213,659 | -0.75(-2.41%) |
Oct 01, 2009 | 31.82 | 32.05 | 31.10 | 31.20 | 185,167 | -0.71(-2.22%) |
Sep 30, 2009 | 32.41 | 32.52 | 31.75 | 31.91 | 112,139 | -0.42(-1.30%) |
Sep 29, 2009 | 32.13 | 32.47 | 31.91 | 32.33 | 138,926 | +0.12(+0.39%) |
Sep 28, 2009 | 32.02 | 32.40 | 31.53 | 32.20 | 108,164 | +0.45(+1.41%) |
Sep 25, 2009 | 31.97 | 32.06 | 31.23 | 31.75 | 203,106 | -0.13(-0.41%) |
Sep 24, 2009 | 32.10 | 32.31 | 31.69 | 31.89 | 201,161 | -0.18(-0.56%) |
Sep 23, 2009 | 32.30 | 32.37 | 31.72 | 32.06 | 143,298 | -0.07(-0.21%) |
Sep 22, 2009 | 32.24 | 32.33 | 31.71 | 32.13 | 159,756 | +0.10(+0.32%) |
Sep 21, 2009 | 31.74 | 32.13 | 31.70 | 32.03 | 158,225 | +0.03(+0.09%) |
Sep 18, 2009 | 32.74 | 32.74 | 31.83 | 32.00 | 215,012 | -0.47(-1.44%) |
Sep 17, 2009 | 33.03 | 33.65 | 32.26 | 32.47 | 107,332 | -0.68(-2.06%) |
Sep 16, 2009 | 32.00 | 33.50 | 31.96 | 33.15 | 217,737 | +1.32(+4.16%) |
Sep 15, 2009 | 31.02 | 31.98 | 30.78 | 31.83 | 161,361 | +0.73(+2.35%) |
Sep 14, 2009 | 30.57 | 31.10 | 30.44 | 31.10 | 107,154 | +0.30(+0.98%) |
Sep 11, 2009 | 30.87 | 31.17 | 30.65 | 30.80 | 108,879 | -0.14(-0.47%) |
Sep 10, 2009 | 31.07 | 31.22 | 30.69 | 30.94 | 137,156 | -0.12(-0.40%) |
Sep 09, 2009 | 30.51 | 31.34 | 30.20 | 31.07 | 135,797 | +0.45(+1.46%) |
Sep 08, 2009 | 30.31 | 30.69 | 30.10 | 30.62 | 118,364 | +0.53(+1.76%) |
Sep 04, 2009 | 30.23 | 30.40 | 29.73 | 30.09 | 83,490 | -0.17(-0.55%) |
Sep 03, 2009 | 29.82 | 30.25 | 29.42 | 30.25 | 194,789 | +0.55(+1.86%) |
Sep 02, 2009 | 29.47 | 30.03 | 29.32 | 29.70 | 347,548 | +0.21(+0.70%) |
Sep 01, 2009 | 30.81 | 31.13 | 29.48 | 29.50 | 274,979 | -1.67(-5.35%) |
Aug 31, 2009 | 30.74 | 31.25 | 30.37 | 31.16 | 174,819 | +0.14(+0.47%) |
Aug 28, 2009 | 31.21 | 31.38 | 30.78 | 31.02 | 169,918 | +0.25(+0.81%) |
Aug 27, 2009 | 31.43 | 31.43 | 30.47 | 30.77 | 127,927 | -0.68(-2.17%) |
Aug 26, 2009 | 31.27 | 32.17 | 30.90 | 31.45 | 243,693 | +0.25(+0.79%) |
Aug 25, 2009 | 31.36 | 31.53 | 30.82 | 31.20 | 266,178 | +0.12(+0.40%) |
Aug 24, 2009 | 31.82 | 31.82 | 30.72 | 31.08 | 384,505 | -0.50(-1.57%) |
Aug 21, 2009 | 31.02 | 31.60 | 30.95 | 31.58 | 356,556 | +0.57(+1.84%) |
Aug 20, 2009 | 31.05 | 31.48 | 30.68 | 31.00 | 124,481 | -0.20(-0.64%) |
Aug 19, 2009 | 30.83 | 31.29 | 30.48 | 31.20 | 211,958 | +0.08(+0.27%) |
Aug 18, 2009 | 30.96 | 31.27 | 30.84 | 31.12 | 104,667 | +0.20(+0.65%) |
Aug 17, 2009 | 30.81 | 31.55 | 30.53 | 30.92 | 178,370 | -0.67(-2.12%) |
Aug 14, 2009 | 32.36 | 32.36 | 31.07 | 31.59 | 129,388 | -0.67(-2.07%) |
Aug 13, 2009 | 31.95 | 32.30 | 31.02 | 32.26 | 148,954 | +0.66(+2.09%) |
Aug 12, 2009 | 31.32 | 31.82 | 30.57 | 31.60 | 143,150 | +0.41(+1.33%) |
Aug 11, 2009 | 31.89 | 31.89 | 30.31 | 31.18 | 250,187 | -1.03(-3.19%) |
Aug 10, 2009 | 32.53 | 33.46 | 32.02 | 32.21 | 182,748 | -0.61(-1.87%) |
Aug 07, 2009 | 31.19 | 33.13 | 31.07 | 32.82 | 246,563 | +2.00(+6.48%) |
Aug 06, 2009 | 31.04 | 31.55 | 30.72 | 30.82 | 173,186 | -0.15(-0.49%) |
Aug 05, 2009 | 30.27 | 30.99 | 30.19 | 30.98 | 167,251 | +0.60(+1.97%) |
Aug 04, 2009 | 29.79 | 30.47 | 29.08 | 30.38 | 164,774 | +0.32(+1.05%) |
Aug 03, 2009 | 29.33 | 30.06 | 29.02 | 30.06 | 221,660 | +1.21(+4.18%) |
Jul 31, 2009 | 28.08 | 29.06 | 27.72 | 28.85 | 318,616 | +0.83(+2.97%) |
Jul 30, 2009 | 28.01 | 28.31 | 27.69 | 28.02 | 225,555 | +0.59(+2.16%) |
Jul 29, 2009 | 27.66 | 27.90 | 27.17 | 27.43 | 263,157 | -0.14(-0.50%) |
Jul 28, 2009 | 27.31 | 28.16 | 27.24 | 27.57 | 263,596 | -0.01(-0.03%) |
Jul 27, 2009 | 26.31 | 27.57 | 26.02 | 27.57 | 272,062 | +1.47(+5.62%) |
Jul 24, 2009 | 25.85 | 26.42 | 25.51 | 26.11 | 125,054 | +0.03(+0.13%) |
Jul 23, 2009 | 24.83 | 26.12 | 24.83 | 26.07 | 223,077 | +1.10(+4.38%) |
Jul 22, 2009 | 24.61 | 25.27 | 24.48 | 24.98 | 164,738 | +0.09(+0.36%) |
Jul 21, 2009 | 25.43 | 25.49 | 24.38 | 24.89 | 121,764 | -0.44(-1.74%) |
Jul 20, 2009 | 25.56 | 25.96 | 25.00 | 25.33 | 105,994 | +0.10(+0.41%) |
Jul 17, 2009 | 26.27 | 26.31 | 25.03 | 25.22 | 194,505 | -1.08(-4.11%) |
Jul 16, 2009 | 26.28 | 26.57 | 25.42 | 26.31 | 207,585 | -0.27(-1.01%) |
Jul 15, 2009 | 25.83 | 26.62 | 25.49 | 26.57 | 291,257 | +1.04(+4.07%) |
Jul 14, 2009 | 25.62 | 25.64 | 25.14 | 25.53 | 128,425 | -0.17(-0.64%) |
Jul 13, 2009 | 24.76 | 25.78 | 24.53 | 25.70 | 278,367 | +1.18(+4.83%) |
Jul 10, 2009 | 24.42 | 24.65 | 24.19 | 24.52 | 181,256 | +0.02(+0.08%) |
Jul 09, 2009 | 24.30 | 24.59 | 23.74 | 24.49 | 190,977 | +0.41(+1.69%) |
Jul 08, 2009 | 24.35 | 24.80 | 23.74 | 24.09 | 304,155 | +0.00(+0.00%) |
Jul 07, 2009 | 24.25 | 24.70 | 24.03 | 24.09 | 252,240 | -0.37(-1.52%) |
Jul 06, 2009 | 24.39 | 24.82 | 24.00 | 24.46 | 247,736 | -0.27(-1.09%) |
Jul 02, 2009 | 25.67 | 25.92 | 24.69 | 24.73 | 280,975 | -1.03(-4.01%) |
Jul 01, 2009 | 25.86 | 26.02 | 25.70 | 25.76 | 185,665 | -0.19(-0.72%) |
Jun 30, 2009 | 26.77 | 26.82 | 25.74 | 25.95 | 232,407 | -0.87(-3.24%) |
Jun 29, 2009 | 26.53 | 26.90 | 25.93 | 26.82 | 243,110 | +0.54(+2.04%) |
Jun 26, 2009 | 25.80 | 26.66 | 25.64 | 26.28 | 861,874 | +0.27(+1.03%) |
Jun 25, 2009 | 25.35 | 26.20 | 25.31 | 26.01 | 391,403 | +0.27(+1.04%) |
Jun 24, 2009 | 25.58 | 25.84 | 25.46 | 25.74 | 262,994 | +0.19(+0.76%) |
Jun 23, 2009 | 26.26 | 26.29 | 25.12 | 25.55 | 200,608 | -0.51(-1.96%) |
Jun 22, 2009 | 26.35 | 26.82 | 26.05 | 26.06 | 598,001 | -0.36(-1.36%) |
Jun 19, 2009 | 26.42 | 26.66 | 25.75 | 26.42 | 1,026,476 | +0.08(+0.29%) |
Jun 18, 2009 | 25.59 | 26.71 | 25.42 | 26.34 | 328,334 | +0.90(+3.52%) |
Jun 17, 2009 | 26.45 | 26.45 | 24.94 | 25.45 | 280,905 | -1.26(-4.72%) |
Jun 16, 2009 | 27.02 | 27.04 | 26.66 | 26.71 | 328,225 | +0.05(+0.18%) |
Jun 15, 2009 | 27.66 | 27.97 | 26.31 | 26.66 | 288,396 | -1.54(-5.47%) |
Jun 12, 2009 | 28.08 | 28.29 | 27.84 | 28.20 | 232,269 | -0.13(-0.46%) |
Jun 11, 2009 | 28.02 | 28.81 | 27.88 | 28.33 | 291,198 | +0.28(+0.98%) |
Jun 10, 2009 | 28.65 | 28.73 | 28.06 | 28.06 | 414,541 | -0.69(-2.40%) |
Jun 09, 2009 | 28.17 | 28.85 | 28.00 | 28.74 | 322,081 | +0.59(+2.10%) |
Jun 08, 2009 | 27.68 | 28.32 | 27.05 | 28.15 | 493,461 | +0.50(+1.79%) |
Jun 05, 2009 | 28.59 | 28.84 | 27.24 | 27.66 | 578,330 | -0.74(-2.60%) |
Jun 04, 2009 | 27.57 | 28.45 | 27.48 | 28.39 | 579,509 | +1.16(+4.28%) |
Jun 03, 2009 | 27.99 | 28.23 | 26.59 | 27.23 | 613,101 | -0.89(-3.16%) |
Jun 02, 2009 | 28.44 | 28.77 | 27.97 | 28.12 | 708,863 | -0.25(-0.87%) |
Jun 01, 2009 | 28.28 | 28.94 | 28.12 | 28.37 | 629,384 | +0.43(+1.53%) |
May 29, 2009 | 27.13 | 27.94 | 26.76 | 27.94 | 491,634 | +0.74(+2.71%) |
May 28, 2009 | 27.45 | 27.73 | 26.54 | 27.20 | 310,830 | -0.23(-0.85%) |
May 27, 2009 | 27.99 | 28.22 | 27.30 | 27.44 | 516,408 | -0.45(-1.63%) |
May 26, 2009 | 26.53 | 28.03 | 26.53 | 27.89 | 345,155 | +1.17(+4.38%) |
May 22, 2009 | 26.11 | 26.96 | 26.11 | 26.72 | 293,271 | +0.43(+1.65%) |
May 21, 2009 | 26.87 | 27.41 | 25.88 | 26.29 | 332,422 | -0.61(-2.25%) |
May 20, 2009 | 28.42 | 29.39 | 26.82 | 26.89 | 345,758 | -1.79(-6.24%) |
May 19, 2009 | 28.83 | 29.67 | 28.50 | 28.68 | 651,082 | -0.52(-1.79%) |
May 18, 2009 | 27.00 | 29.33 | 26.91 | 29.21 | 629,787 | +3.09(+11.84%) |
May 15, 2009 | 26.94 | 27.02 | 25.95 | 26.11 | 297,744 | -0.94(-3.46%) |
May 14, 2009 | 26.53 | 27.10 | 26.09 | 27.05 | 579,352 | +0.70(+2.64%) |
May 13, 2009 | 27.63 | 27.66 | 26.34 | 26.35 | 518,482 | -1.69(-6.04%) |
May 12, 2009 | 29.13 | 29.13 | 27.60 | 28.05 | 508,025 | -0.70(-2.44%) |
May 11, 2009 | 29.01 | 29.58 | 28.59 | 28.75 | 509,161 | -0.89(-3.00%) |
May 08, 2009 | 28.86 | 29.67 | 28.39 | 29.64 | 538,630 | +1.07(+3.76%) |
May 07, 2009 | 29.55 | 30.12 | 28.30 | 28.57 | 669,471 | -0.74(-2.52%) |
May 06, 2009 | 28.54 | 29.65 | 28.49 | 29.30 | 700,170 | +1.14(+4.04%) |
May 05, 2009 | 27.66 | 28.41 | 26.91 | 28.17 | 1,146,803 | +0.57(+2.07%) |
May 04, 2009 | 27.20 | 27.65 | 25.44 | 27.59 | 743,983 | +2.39(+9.48%) |
May 01, 2009 | 26.27 | 26.50 | 25.00 | 25.20 | 265,931 | -0.74(-2.84%) |
Apr 30, 2009 | 26.92 | 26.93 | 25.56 | 25.94 | 414,208 | -0.71(-2.66%) |
Apr 29, 2009 | 26.51 | 26.97 | 25.91 | 26.65 | 788,780 | +1.03(+4.01%) |
Apr 28, 2009 | 25.40 | 25.91 | 25.03 | 25.62 | 388,399 | +0.18(+0.70%) |
Apr 27, 2009 | 26.57 | 26.97 | 25.34 | 25.45 | 377,441 | -1.87(-6.83%) |
Apr 24, 2009 | 25.97 | 27.75 | 25.54 | 27.31 | 339,115 | +1.60(+6.21%) |
Apr 23, 2009 | 25.64 | 26.14 | 24.75 | 25.71 | 288,576 | +0.08(+0.32%) |
Apr 22, 2009 | 25.93 | 27.13 | 25.41 | 25.63 | 422,634 | -0.79(-3.00%) |
Apr 21, 2009 | 24.13 | 26.53 | 23.21 | 26.42 | 737,945 | +1.61(+6.50%) |
Apr 20, 2009 | 25.82 | 26.43 | 24.80 | 24.81 | 488,479 | -2.18(-8.09%) |
Apr 17, 2009 | 26.36 | 27.34 | 25.79 | 26.99 | 414,985 | +0.74(+2.81%) |
Apr 16, 2009 | 26.46 | 26.58 | 25.60 | 26.26 | 414,850 | +0.41(+1.57%) |
Apr 15, 2009 | 25.96 | 26.04 | 24.91 | 25.85 | 608,943 | -0.33(-1.26%) |
Apr 14, 2009 | 27.06 | 27.55 | 26.18 | 26.18 | 794,516 | -1.48(-5.35%) |
Apr 13, 2009 | 26.15 | 27.74 | 25.77 | 27.66 | 409,359 | +1.23(+4.67%) |
Apr 09, 2009 | 24.86 | 26.43 | 24.35 | 26.43 | 461,041 | +2.68(+11.28%) |
Apr 08, 2009 | 24.14 | 24.45 | 23.31 | 23.75 | 590,662 | -0.34(-1.40%) |
Apr 07, 2009 | 24.25 | 24.45 | 24.03 | 24.09 | 320,465 | -0.73(-2.94%) |
Apr 06, 2009 | 24.71 | 25.22 | 24.27 | 24.82 | 352,677 | -0.68(-2.65%) |
Apr 03, 2009 | 24.84 | 25.53 | 24.39 | 25.49 | 284,309 | +0.49(+1.96%) |
Apr 02, 2009 | 24.67 | 25.36 | 24.29 | 25.00 | 419,156 | +0.74(+3.04%) |
Apr 01, 2009 | 23.19 | 24.61 | 22.83 | 24.27 | 282,403 | +0.50(+2.12%) |
Mar 31, 2009 | 23.03 | 24.08 | 23.03 | 23.76 | 236,259 | +1.03(+4.55%) |
Mar 30, 2009 | 23.06 | 23.34 | 22.72 | 22.73 | 526,003 | -1.26(-5.25%) |
Mar 26, 2009 | 23.59 | 24.03 | 23.26 | 23.99 | 359,131 | +0.58(+2.47%) |
Mar 25, 2009 | 23.03 | 24.18 | 22.24 | 23.41 | 317,990 | +0.17(+0.71%) |
Mar 24, 2009 | 24.01 | 24.78 | 23.21 | 23.25 | 592,031 | -1.23(-5.01%) |
Mar 23, 2009 | 22.73 | 24.47 | 21.68 | 24.47 | 575,345 | +3.27(+15.43%) |
Mar 20, 2009 | 21.25 | 21.79 | 21.03 | 21.20 | 486,730 | -0.09(-0.42%) |
Mar 19, 2009 | 21.44 | 22.38 | 21.28 | 21.29 | 659,271 | -0.50(-2.31%) |
Mar 18, 2009 | 19.73 | 21.88 | 19.57 | 21.79 | 739,922 | +2.07(+10.47%) |
Mar 17, 2009 | 18.67 | 19.77 | 18.67 | 19.73 | 618,156 | +0.99(+5.29%) |
Mar 16, 2009 | 19.03 | 19.65 | 18.60 | 18.74 | 712,011 | +0.44(+2.41%) |
Mar 13, 2009 | 19.58 | 19.96 | 18.12 | 18.30 | 612,141 | -1.23(-6.31%) |
Mar 12, 2009 | 17.94 | 19.53 | 17.39 | 19.53 | 296,918 | +1.49(+8.29%) |
Mar 11, 2009 | 17.91 | 18.42 | 17.64 | 18.03 | 417,279 | +0.11(+0.61%) |
Mar 10, 2009 | 15.99 | 17.92 | 15.95 | 17.92 | 507,680 | +2.09(+13.23%) |
Mar 09, 2009 | 15.63 | 16.38 | 15.55 | 15.83 | 504,300 | -0.23(-1.42%) |
Mar 06, 2009 | 16.63 | 16.74 | 15.52 | 16.06 | 418,037 | -0.46(-2.79%) |
Mar 05, 2009 | 17.15 | 17.57 | 16.52 | 16.52 | 510,626 | -1.05(-5.96%) |
Mar 04, 2009 | 18.58 | 18.76 | 17.44 | 17.56 | 562,241 | -2.07(-10.56%) |
Mar 02, 2009 | 20.37 | 20.45 | 19.63 | 19.64 | 282,101 | -1.10(-5.28%) |
Feb 27, 2009 | 21.13 | 21.13 | 20.39 | 20.73 | 285,362 | -0.43(-2.02%) |
Feb 26, 2009 | 20.95 | 21.70 | 20.64 | 21.16 | 490,252 | +0.25(+1.22%) |
Feb 25, 2009 | 21.46 | 21.46 | 19.90 | 20.91 | 385,957 | +0.02(+0.10%) |
Feb 24, 2009 | 20.42 | 20.89 | 19.98 | 20.89 | 422,136 | +0.78(+3.87%) |
Feb 23, 2009 | 21.00 | 21.40 | 20.09 | 20.11 | 251,105 | -0.88(-4.20%) |
Feb 20, 2009 | 21.16 | 21.52 | 20.40 | 20.99 | 305,775 | -0.43(-1.99%) |
Feb 19, 2009 | 22.45 | 22.82 | 21.33 | 21.42 | 177,165 | -0.97(-4.34%) |
Feb 18, 2009 | 22.73 | 23.04 | 21.99 | 22.39 | 380,676 | -0.37(-1.63%) |
Feb 17, 2009 | 23.43 | 23.67 | 22.63 | 22.76 | 188,875 | -1.23(-5.11%) |
Feb 13, 2009 | 24.89 | 25.14 | 23.89 | 23.98 | 164,269 | -1.01(-4.05%) |
Feb 12, 2009 | 24.03 | 25.22 | 23.99 | 25.00 | 171,740 | -0.14(-0.58%) |
Feb 11, 2009 | 24.52 | 25.55 | 24.06 | 25.14 | 216,876 | +0.68(+2.79%) |
Feb 10, 2009 | 26.49 | 26.49 | 24.43 | 24.46 | 168,524 | -2.01(-7.60%) |
Feb 09, 2009 | 26.50 | 27.21 | 25.95 | 26.47 | 241,796 | -0.03(-0.10%) |
Feb 06, 2009 | 24.80 | 26.50 | 24.57 | 26.50 | 232,373 | +1.69(+6.83%) |
Feb 05, 2009 | 24.04 | 25.05 | 23.76 | 24.80 | 147,011 | +0.72(+2.97%) |
Feb 04, 2009 | 23.87 | 24.93 | 23.87 | 24.09 | 224,442 | +0.36(+1.51%) |
Feb 03, 2009 | 23.77 | 24.43 | 23.28 | 23.73 | 341,667 | -1.39(-5.54%) |
Feb 02, 2009 | 25.49 | 25.49 | 24.45 | 25.12 | 192,568 | -0.57(-2.23%) |
Jan 30, 2009 | 26.17 | 26.39 | 25.62 | 25.69 | 306,597 | -0.48(-1.82%) |
Jan 29, 2009 | 26.34 | 26.62 | 25.37 | 26.17 | 406,849 | -0.17(-0.65%) |
Jan 28, 2009 | 25.14 | 26.46 | 24.91 | 26.34 | 305,882 | +1.60(+6.49%) |
Jan 27, 2009 | 23.93 | 24.77 | 23.85 | 24.74 | 140,460 | +0.94(+3.94%) |
Jan 26, 2009 | 23.59 | 24.80 | 23.56 | 23.80 | 164,858 | +0.43(+1.83%) |
Jan 23, 2009 | 23.19 | 23.74 | 22.65 | 23.37 | 315,211 | +0.06(+0.24%) |
Jan 22, 2009 | 24.18 | 24.49 | 23.25 | 23.32 | 236,876 | -1.43(-5.76%) |
Jan 21, 2009 | 23.94 | 24.80 | 23.12 | 24.74 | 414,984 | +0.81(+3.37%) |
Jan 20, 2009 | 24.87 | 24.98 | 23.94 | 23.94 | 348,391 | -1.24(-4.92%) |
Jan 16, 2009 | 25.12 | 25.87 | 24.61 | 25.18 | 173,733 | +0.30(+1.19%) |
Jan 15, 2009 | 25.08 | 25.72 | 24.36 | 24.88 | 228,344 | -0.21(-0.82%) |
Jan 14, 2009 | 25.42 | 26.24 | 24.95 | 25.09 | 247,824 | -0.58(-2.25%) |
Jan 13, 2009 | 24.58 | 25.67 | 24.58 | 25.67 | 147,449 | +1.11(+4.52%) |
Jan 12, 2009 | 25.04 | 25.26 | 24.39 | 24.56 | 111,243 | -0.69(-2.73%) |
Jan 09, 2009 | 26.99 | 26.99 | 25.25 | 25.25 | 103,768 | -1.59(-5.93%) |
Jan 08, 2009 | 26.73 | 27.13 | 26.40 | 26.84 | 79,835 | +0.31(+1.17%) |
Jan 07, 2009 | 27.74 | 28.10 | 26.50 | 26.53 | 190,446 | -1.61(-5.71%) |
Jan 06, 2009 | 27.73 | 28.17 | 26.35 | 28.13 | 210,448 | +0.39(+1.39%) |
Jan 05, 2009 | 28.03 | 28.16 | 27.47 | 27.75 | 242,244 | -0.15(-0.54%) |
Jan 02, 2009 | 27.84 | 27.90 | 26.83 | 27.90 | 77,028 | +0.07(+0.25%) |
Dec 31, 2008 | 27.08 | 27.83 | 26.95 | 27.83 | 153,095 | +0.88(+3.27%) |
Dec 30, 2008 | 25.93 | 27.15 | 25.93 | 26.95 | 127,042 | +0.44(+1.66%) |
Dec 29, 2008 | 27.24 | 27.24 | 26.28 | 26.51 | 83,075 | -0.40(-1.48%) |
Dec 26, 2008 | 26.74 | 27.26 | 26.61 | 26.91 | 50,101 | -0.39(-1.44%) |
Dec 24, 2008 | 26.86 | 27.33 | 26.09 | 27.30 | 51,724 | +0.50(+1.85%) |
Dec 23, 2008 | 26.99 | 27.00 | 26.57 | 26.80 | 146,256 | -0.17(-0.64%) |
Dec 22, 2008 | 29.61 | 29.72 | 26.75 | 26.97 | 146,514 | -0.56(-2.03%) |
Dec 19, 2008 | 28.06 | 28.69 | 27.53 | 27.53 | 251,800 | -0.52(-1.87%) |
Dec 18, 2008 | 28.99 | 29.51 | 27.92 | 28.06 | 212,816 | -1.25(-4.28%) |
Dec 17, 2008 | 29.26 | 29.76 | 28.81 | 29.31 | 163,048 | -0.10(-0.33%) |
Dec 16, 2008 | 28.19 | 29.72 | 28.00 | 29.41 | 291,993 | +1.54(+5.54%) |
Dec 15, 2008 | 29.05 | 29.23 | 27.22 | 27.86 | 208,925 | -0.95(-3.30%) |
Dec 12, 2008 | 27.31 | 28.85 | 27.03 | 28.81 | 168,347 | +1.18(+4.29%) |
Dec 11, 2008 | 28.65 | 28.75 | 27.48 | 27.63 | 213,254 | -0.94(-3.28%) |
Dec 10, 2008 | 29.27 | 29.47 | 28.09 | 28.57 | 148,526 | -0.57(-1.96%) |
Dec 09, 2008 | 30.96 | 30.96 | 29.06 | 29.14 | 220,046 | -1.86(-6.00%) |
Dec 08, 2008 | 31.55 | 31.65 | 30.23 | 31.00 | 124,881 | +0.59(+1.93%) |
Dec 05, 2008 | 29.12 | 30.48 | 28.32 | 30.41 | 176,041 | +0.93(+3.15%) |
Dec 04, 2008 | 29.85 | 30.86 | 29.15 | 29.48 | 139,438 | -1.03(-3.39%) |
Dec 03, 2008 | 30.08 | 31.27 | 29.14 | 30.51 | 269,073 | +1.00(+3.38%) |
Dec 02, 2008 | 28.83 | 29.62 | 27.69 | 29.52 | 193,314 | +1.36(+4.82%) |
Dec 01, 2008 | 31.63 | 31.90 | 28.15 | 28.16 | 290,324 | -3.80(-11.88%) |
Nov 28, 2008 | 31.49 | 31.95 | 30.97 | 31.95 | 55,402 | +0.46(+1.47%) |
Nov 26, 2008 | 30.60 | 31.51 | 30.60 | 31.49 | 151,051 | -0.01(-0.02%) |
Nov 25, 2008 | 30.29 | 31.64 | 28.72 | 31.50 | 311,155 | +1.71(+5.73%) |
Nov 24, 2008 | 28.76 | 30.45 | 27.15 | 29.79 | 304,397 | +2.08(+7.51%) |
Nov 21, 2008 | 27.07 | 28.28 | 25.05 | 27.71 | 283,068 | +0.99(+3.69%) |
Nov 20, 2008 | 26.93 | 28.70 | 26.65 | 26.73 | 275,411 | -0.23(-0.84%) |
Nov 19, 2008 | 28.38 | 29.79 | 26.93 | 26.95 | 200,594 | -1.74(-6.05%) |
Nov 18, 2008 | 28.24 | 28.89 | 27.46 | 28.69 | 227,945 | +0.56(+1.98%) |
Nov 17, 2008 | 29.22 | 30.18 | 27.93 | 28.13 | 263,629 | -1.56(-5.27%) |
Nov 14, 2008 | 31.00 | 31.62 | 29.63 | 29.70 | 146,494 | -1.46(-4.69%) |
Nov 13, 2008 | 29.23 | 31.78 | 27.73 | 31.16 | 185,690 | +1.55(+5.24%) |
Nov 12, 2008 | 31.70 | 33.03 | 29.61 | 29.61 | 102,195 | -2.11(-6.67%) |
Nov 11, 2008 | 31.53 | 32.40 | 31.02 | 31.72 | 126,454 | +0.25(+0.81%) |
Nov 10, 2008 | 32.84 | 32.84 | 31.29 | 31.47 | 72,804 | -0.93(-2.87%) |
Nov 07, 2008 | 32.23 | 32.99 | 31.31 | 32.40 | 118,470 | +0.41(+1.27%) |
Nov 06, 2008 | 33.14 | 34.39 | 31.78 | 31.99 | 164,786 | -0.89(-2.70%) |
Nov 05, 2008 | 34.74 | 34.74 | 32.69 | 32.88 | 209,549 | -1.72(-4.96%) |
Nov 04, 2008 | 34.41 | 35.44 | 33.77 | 34.59 | 203,406 | +0.81(+2.39%) |