Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 30.29 | 31.29 | 27.24 | 27.80 | 18,329 | -2.49(-8.21%) |
Oct 29, 2009 | 28.66 | 30.91 | 28.04 | 30.29 | 15,139 | +2.16(+7.68%) |
Oct 28, 2009 | 30.79 | 30.79 | 27.18 | 28.13 | 34,620 | -1.63(-5.47%) |
Oct 27, 2009 | 30.20 | 31.29 | 29.67 | 29.75 | 13,769 | -0.89(-2.90%) |
Oct 26, 2009 | 31.59 | 32.39 | 29.79 | 30.64 | 16,901 | -0.59(-1.90%) |
Oct 23, 2009 | 30.88 | 31.68 | 30.14 | 31.23 | 21,509 | -0.71(-2.22%) |
Oct 22, 2009 | 32.69 | 33.78 | 31.62 | 31.95 | 8,807 | -0.65(-2.00%) |
Oct 21, 2009 | 32.51 | 33.72 | 32.18 | 32.60 | 9,475 | +0.09(+0.27%) |
Oct 20, 2009 | 31.89 | 33.25 | 31.83 | 32.51 | 20,759 | -1.36(-4.02%) |
Oct 19, 2009 | 36.03 | 36.83 | 33.81 | 33.87 | 22,942 | -2.16(-6.00%) |
Oct 16, 2009 | 37.69 | 37.69 | 35.38 | 36.03 | 11,353 | -1.66(-4.40%) |
Oct 15, 2009 | 38.01 | 38.49 | 37.27 | 37.69 | 3,626 | -0.27(-0.70%) |
Oct 14, 2009 | 37.04 | 38.49 | 37.01 | 37.96 | 11,122 | +1.18(+3.22%) |
Oct 13, 2009 | 36.06 | 37.75 | 35.76 | 36.77 | 9,025 | +1.15(+3.24%) |
Oct 12, 2009 | 35.68 | 36.36 | 34.67 | 35.62 | 5,632 | +1.33(+3.89%) |
Oct 09, 2009 | 33.81 | 36.74 | 33.75 | 34.28 | 43,092 | -0.09(-0.26%) |
Oct 08, 2009 | 35.50 | 35.82 | 34.20 | 34.37 | 6,172 | -0.30(-0.85%) |
Oct 07, 2009 | 34.67 | 36.27 | 33.43 | 34.67 | 15,864 | -0.24(-0.68%) |
Oct 06, 2009 | 34.96 | 36.33 | 34.17 | 34.91 | 10,326 | +0.71(+2.08%) |
Oct 05, 2009 | 32.86 | 35.02 | 32.69 | 34.20 | 9,011 | +1.51(+4.62%) |
Oct 02, 2009 | 31.59 | 33.45 | 30.61 | 32.69 | 14,718 | +1.07(+3.37%) |
Oct 01, 2009 | 35.76 | 35.76 | 31.62 | 31.62 | 18,194 | -4.26(-11.88%) |
Sep 30, 2009 | 35.05 | 38.16 | 35.02 | 35.88 | 17,059 | +0.38(+1.08%) |
Sep 29, 2009 | 34.94 | 37.13 | 34.94 | 35.50 | 5,970 | +0.71(+2.04%) |
Sep 28, 2009 | 34.40 | 36.71 | 34.08 | 34.79 | 7,720 | +0.38(+1.12%) |
Sep 25, 2009 | 33.99 | 35.38 | 33.46 | 34.40 | 9,941 | -0.12(-0.34%) |
Sep 24, 2009 | 39.05 | 39.05 | 34.28 | 34.52 | 32,063 | -3.88(-10.10%) |
Sep 23, 2009 | 39.14 | 39.76 | 38.34 | 38.40 | 8,892 | -1.45(-3.64%) |
Sep 22, 2009 | 40.32 | 40.32 | 38.22 | 39.85 | 7,144 | +0.27(+0.67%) |
Sep 21, 2009 | 40.12 | 40.92 | 37.01 | 39.58 | 20,207 | -0.09(-0.22%) |
Sep 18, 2009 | 42.31 | 43.85 | 39.67 | 39.67 | 66,746 | -3.35(-7.78%) |
Sep 17, 2009 | 41.92 | 43.25 | 39.26 | 43.02 | 48,215 | +5.24(+13.87%) |
Sep 16, 2009 | 36.71 | 41.51 | 36.56 | 37.78 | 39,370 | +0.80(+2.16%) |
Sep 15, 2009 | 34.02 | 37.01 | 33.04 | 36.98 | 37,145 | +3.46(+10.34%) |
Sep 14, 2009 | 30.88 | 33.51 | 29.70 | 33.51 | 36,904 | +2.49(+8.02%) |
Sep 11, 2009 | 31.03 | 31.03 | 29.75 | 31.03 | 25,794 | +0.24(+0.77%) |
Sep 10, 2009 | 29.99 | 30.79 | 29.70 | 30.79 | 5,575 | +0.77(+2.56%) |
Sep 09, 2009 | 29.16 | 30.26 | 28.87 | 30.02 | 12,965 | +1.18(+4.11%) |
Sep 08, 2009 | 28.16 | 29.58 | 27.65 | 28.84 | 16,312 | +0.38(+1.35%) |
Sep 04, 2009 | 29.10 | 29.10 | 27.15 | 28.45 | 16,965 | -0.71(-2.44%) |
Sep 03, 2009 | 26.56 | 29.16 | 26.23 | 29.16 | 17,355 | +3.14(+12.06%) |
Sep 02, 2009 | 26.35 | 27.71 | 25.96 | 26.02 | 11,968 | -0.33(-1.24%) |
Sep 01, 2009 | 26.76 | 27.80 | 26.14 | 26.35 | 11,882 | -0.47(-1.77%) |
Aug 31, 2009 | 29.22 | 29.22 | 26.65 | 26.82 | 21,615 | -1.18(-4.23%) |
Aug 28, 2009 | 27.95 | 28.27 | 27.39 | 28.01 | 9,447 | +0.12(+0.42%) |
Aug 27, 2009 | 27.62 | 28.87 | 26.68 | 27.89 | 17,692 | +0.21(+0.75%) |
Aug 26, 2009 | 28.95 | 29.49 | 27.53 | 27.68 | 9,059 | -1.15(-4.00%) |
Aug 25, 2009 | 28.69 | 29.46 | 28.24 | 28.84 | 5,769 | +0.18(+0.62%) |
Aug 24, 2009 | 28.16 | 29.22 | 27.92 | 28.66 | 9,045 | +0.62(+2.22%) |
Aug 21, 2009 | 28.33 | 28.51 | 27.98 | 28.04 | 10,864 | -0.53(-1.87%) |
Aug 20, 2009 | 28.33 | 28.57 | 27.83 | 28.57 | 6,343 | +0.21(+0.73%) |
Aug 19, 2009 | 28.10 | 28.54 | 27.56 | 28.36 | 12,183 | +0.30(+1.05%) |
Aug 18, 2009 | 27.74 | 28.07 | 27.27 | 28.07 | 17,338 | +0.00(+0.00%) |
Aug 17, 2009 | 27.25 | 28.10 | 26.65 | 28.07 | 12,663 | +0.44(+1.61%) |
Aug 14, 2009 | 29.72 | 29.81 | 27.55 | 27.62 | 22,797 | -2.40(-7.99%) |
Aug 13, 2009 | 27.98 | 30.02 | 27.71 | 30.02 | 32,857 | +2.04(+7.30%) |
Aug 12, 2009 | 27.80 | 28.98 | 26.94 | 27.98 | 23,903 | +0.74(+2.72%) |
Aug 11, 2009 | 27.15 | 27.86 | 26.32 | 27.24 | 21,720 | -0.56(-2.02%) |
Aug 10, 2009 | 29.04 | 29.04 | 26.11 | 27.80 | 37,173 | -1.42(-4.86%) |
Aug 07, 2009 | 32.86 | 33.48 | 29.16 | 29.22 | 47,104 | -4.35(-12.96%) |
Aug 06, 2009 | 34.99 | 35.56 | 33.31 | 33.57 | 17,220 | -1.92(-5.42%) |
Aug 05, 2009 | 37.16 | 37.16 | 35.47 | 35.50 | 17,705 | -1.66(-4.46%) |
Aug 04, 2009 | 37.54 | 37.72 | 36.36 | 37.16 | 18,300 | -0.92(-2.41%) |
Aug 03, 2009 | 40.12 | 41.00 | 37.54 | 38.07 | 23,648 | -0.80(-2.06%) |
Jul 31, 2009 | 37.01 | 39.02 | 36.45 | 38.87 | 33,035 | +1.27(+3.39%) |
Jul 30, 2009 | 37.54 | 37.98 | 36.39 | 37.60 | 13,145 | +1.78(+4.96%) |
Jul 29, 2009 | 37.16 | 37.21 | 34.86 | 35.82 | 15,242 | -0.44(-1.22%) |
Jul 28, 2009 | 38.52 | 38.52 | 33.78 | 36.27 | 22,812 | -2.19(-5.70%) |
Jul 27, 2009 | 36.77 | 38.46 | 36.23 | 38.46 | 14,207 | +1.81(+4.93%) |
Jul 24, 2009 | 35.76 | 36.80 | 35.53 | 36.65 | 234 | +0.59(+1.64%) |
Jul 23, 2009 | 35.11 | 37.48 | 34.73 | 36.06 | 28,917 | +0.92(+2.61%) |
Jul 22, 2009 | 32.33 | 35.95 | 31.83 | 35.14 | 50,593 | +3.46(+10.93%) |
Jul 21, 2009 | 35.38 | 36.03 | 29.72 | 31.68 | 50,808 | -3.20(-9.17%) |
Jul 20, 2009 | 28.57 | 34.88 | 28.57 | 34.88 | 57,691 | +6.10(+21.19%) |
Jul 17, 2009 | 30.46 | 30.46 | 28.39 | 28.78 | 21,418 | -1.69(-5.54%) |
Jul 16, 2009 | 28.45 | 30.64 | 26.85 | 30.46 | 37,811 | +2.01(+7.08%) |
Jul 15, 2009 | 29.01 | 29.01 | 26.05 | 28.45 | 47,315 | +0.18(+0.63%) |
Jul 14, 2009 | 26.17 | 31.92 | 25.73 | 28.27 | 119,862 | +3.23(+12.88%) |
Jul 13, 2009 | 22.94 | 25.55 | 22.94 | 25.05 | 70,626 | +6.87(+37.78%) |
Jul 10, 2009 | 18.65 | 19.10 | 17.85 | 18.18 | 16,176 | -0.27(-1.44%) |
Jul 09, 2009 | 19.27 | 19.78 | 18.27 | 18.44 | 22,763 | -0.71(-3.71%) |
Jul 08, 2009 | 19.87 | 19.90 | 18.50 | 19.16 | 27,445 | -0.41(-2.12%) |
Jul 07, 2009 | 19.36 | 20.58 | 19.24 | 19.57 | 42,489 | +0.56(+2.96%) |
Jul 06, 2009 | 21.97 | 22.41 | 19.01 | 19.01 | 50,394 | -3.79(-16.62%) |
Jul 02, 2009 | 22.80 | 23.06 | 21.46 | 22.80 | 19,506 | -0.27(-1.16%) |
Jul 01, 2009 | 22.23 | 23.45 | 21.79 | 23.06 | 18,735 | +1.07(+4.85%) |
Jun 30, 2009 | 22.94 | 23.18 | 22.00 | 22.00 | 22,960 | -0.44(-1.98%) |
Jun 29, 2009 | 23.27 | 23.48 | 22.23 | 22.44 | 26,252 | -0.38(-1.69%) |
Jun 26, 2009 | 22.65 | 23.30 | 21.91 | 22.83 | 44,823 | +0.36(+1.58%) |
Jun 25, 2009 | 22.71 | 23.15 | 22.38 | 22.47 | 20,878 | +0.47(+2.15%) |
Jun 24, 2009 | 20.78 | 22.92 | 20.49 | 22.00 | 24,636 | +1.04(+4.94%) |
Jun 23, 2009 | 20.61 | 22.50 | 20.13 | 20.96 | 39,726 | +0.03(+0.14%) |
Jun 22, 2009 | 23.09 | 23.57 | 20.61 | 20.93 | 30,707 | -2.13(-9.24%) |
Jun 19, 2009 | 25.88 | 26.05 | 22.97 | 23.06 | 27,665 | -2.81(-10.87%) |
Jun 18, 2009 | 25.58 | 26.08 | 25.22 | 25.88 | 13,238 | -0.09(-0.34%) |
Jun 17, 2009 | 25.85 | 26.62 | 25.17 | 25.96 | 15,978 | +0.38(+1.50%) |
Jun 16, 2009 | 28.24 | 29.34 | 25.52 | 25.58 | 22,397 | -2.84(-10.00%) |
Jun 15, 2009 | 30.91 | 30.91 | 27.98 | 28.42 | 12,110 | -1.33(-4.48%) |
Jun 12, 2009 | 31.09 | 31.44 | 29.61 | 29.75 | 11,686 | -1.39(-4.47%) |
Jun 11, 2009 | 31.53 | 31.92 | 30.49 | 31.15 | 11,550 | -0.38(-1.22%) |
Jun 10, 2009 | 31.56 | 31.56 | 29.72 | 31.53 | 12,447 | +0.71(+2.31%) |
Jun 09, 2009 | 30.64 | 31.56 | 30.38 | 30.82 | 10,471 | +0.41(+1.36%) |
Jun 08, 2009 | 30.79 | 31.26 | 30.17 | 30.41 | 11,527 | -0.38(-1.25%) |
Jun 05, 2009 | 32.42 | 32.42 | 30.79 | 30.79 | 12,338 | -0.95(-2.99%) |
Jun 04, 2009 | 31.50 | 32.89 | 30.55 | 31.74 | 13,751 | +0.24(+0.75%) |
Jun 03, 2009 | 30.58 | 32.27 | 29.93 | 31.50 | 17,367 | +1.39(+4.62%) |
Jun 02, 2009 | 29.61 | 31.28 | 29.61 | 30.11 | 25,398 | +0.00(+0.00%) |
Jun 01, 2009 | 32.09 | 32.48 | 30.05 | 30.11 | 15,107 | -1.98(-6.18%) |
May 29, 2009 | 31.74 | 32.09 | 30.44 | 32.09 | 17,956 | +0.92(+2.94%) |
May 28, 2009 | 30.94 | 31.18 | 28.98 | 31.18 | 12,324 | +0.77(+2.53%) |
May 27, 2009 | 31.32 | 32.27 | 30.32 | 30.41 | 11,414 | -1.21(-3.84%) |
May 26, 2009 | 28.69 | 31.89 | 28.16 | 31.62 | 17,505 | +2.93(+10.22%) |
May 22, 2009 | 29.25 | 29.25 | 28.16 | 28.69 | 16,145 | -0.18(-0.62%) |
May 21, 2009 | 29.40 | 30.52 | 28.87 | 28.87 | 15,287 | -1.48(-4.88%) |
May 20, 2009 | 30.79 | 31.38 | 30.26 | 30.35 | 7,912 | -0.44(-1.44%) |
May 19, 2009 | 30.52 | 31.12 | 30.08 | 30.79 | 6,388 | -0.09(-0.29%) |
May 18, 2009 | 29.96 | 31.18 | 29.90 | 30.88 | 17,190 | +0.83(+2.76%) |
May 15, 2009 | 32.66 | 32.74 | 29.93 | 30.05 | 13,173 | -2.66(-8.14%) |
May 14, 2009 | 30.67 | 33.54 | 30.05 | 32.71 | 15,721 | +2.43(+8.02%) |
May 13, 2009 | 32.98 | 32.98 | 30.14 | 30.29 | 15,908 | -2.66(-8.09%) |
May 12, 2009 | 33.75 | 33.99 | 32.24 | 32.95 | 14,847 | -0.44(-1.33%) |
May 11, 2009 | 29.81 | 33.40 | 28.19 | 33.40 | 21,993 | +4.09(+13.94%) |
May 08, 2009 | 30.82 | 30.82 | 29.31 | 29.31 | 21,455 | -0.98(-3.23%) |
May 07, 2009 | 32.63 | 32.63 | 30.23 | 30.29 | 20,651 | -1.36(-4.30%) |
May 06, 2009 | 33.28 | 33.40 | 31.09 | 31.65 | 15,390 | -1.12(-3.43%) |
May 05, 2009 | 33.01 | 33.16 | 31.44 | 32.77 | 18,217 | +0.12(+0.36%) |
May 04, 2009 | 33.19 | 33.22 | 32.27 | 32.66 | 13,569 | +1.48(+4.75%) |
May 01, 2009 | 31.53 | 31.65 | 29.81 | 31.18 | 27,248 | -0.33(-1.03%) |
Apr 30, 2009 | 31.38 | 32.12 | 30.97 | 31.50 | 13,374 | -0.12(-0.37%) |
Apr 29, 2009 | 32.48 | 32.48 | 31.12 | 31.62 | 13,968 | -0.89(-2.73%) |
Apr 28, 2009 | 33.01 | 33.75 | 32.51 | 32.51 | 5,201 | -1.24(-3.68%) |
Apr 27, 2009 | 34.67 | 34.67 | 32.80 | 33.75 | 6,673 | -0.92(-2.65%) |
Apr 24, 2009 | 35.02 | 39.05 | 34.67 | 34.67 | 16,367 | +0.09(+0.26%) |
Apr 23, 2009 | 33.72 | 35.76 | 32.92 | 34.58 | 15,144 | +1.01(+3.00%) |
Apr 22, 2009 | 30.23 | 35.05 | 30.23 | 33.57 | 8,689 | +2.90(+9.46%) |
Apr 21, 2009 | 30.08 | 31.97 | 29.61 | 30.67 | 5,927 | +0.30(+0.97%) |
Apr 20, 2009 | 33.10 | 33.10 | 30.02 | 30.38 | 18,493 | -3.17(-9.44%) |
Apr 17, 2009 | 32.57 | 33.54 | 31.38 | 33.54 | 32,054 | +0.77(+2.35%) |
Apr 16, 2009 | 31.71 | 33.10 | 31.71 | 32.77 | 12,160 | +1.66(+5.33%) |
Apr 15, 2009 | 31.09 | 31.68 | 29.78 | 31.12 | 8,394 | -0.18(-0.57%) |
Apr 14, 2009 | 31.47 | 32.51 | 30.64 | 31.29 | 15,241 | -0.53(-1.67%) |
Apr 13, 2009 | 31.74 | 32.27 | 30.08 | 31.83 | 11,889 | -0.03(-0.09%) |
Apr 09, 2009 | 30.67 | 32.48 | 30.67 | 31.86 | 7,003 | +1.84(+6.11%) |
Apr 08, 2009 | 29.13 | 30.05 | 29.13 | 30.02 | 9,393 | +1.18(+4.11%) |
Apr 07, 2009 | 28.87 | 29.34 | 28.63 | 28.84 | 14,686 | -0.18(-0.61%) |
Apr 06, 2009 | 29.43 | 29.46 | 28.45 | 29.01 | 18,226 | -0.44(-1.51%) |
Apr 03, 2009 | 28.45 | 29.64 | 27.80 | 29.46 | 26,244 | +0.47(+1.63%) |
Apr 02, 2009 | 28.33 | 30.55 | 27.95 | 28.98 | 12,448 | +1.48(+5.38%) |
Apr 01, 2009 | 27.24 | 27.74 | 26.35 | 27.50 | 7,311 | -0.27(-0.96%) |
Mar 31, 2009 | 27.33 | 29.72 | 26.76 | 27.77 | 13,966 | +1.39(+5.28%) |
Mar 30, 2009 | 27.18 | 27.18 | 25.58 | 26.38 | 12,697 | -2.69(-9.27%) |
Mar 26, 2009 | 25.88 | 29.07 | 25.76 | 29.07 | 17,402 | +3.40(+13.26%) |
Mar 25, 2009 | 27.21 | 27.53 | 25.58 | 25.67 | 9,788 | -1.27(-4.73%) |
Mar 24, 2009 | 27.36 | 28.10 | 26.50 | 26.94 | 23,971 | -0.77(-2.78%) |
Mar 23, 2009 | 27.36 | 27.83 | 27.09 | 27.71 | 11,733 | +1.42(+5.41%) |
Mar 20, 2009 | 28.10 | 28.10 | 25.05 | 26.29 | 35,383 | -1.57(-5.63%) |
Mar 19, 2009 | 26.94 | 28.33 | 26.59 | 27.86 | 36,690 | +1.69(+6.45%) |
Mar 18, 2009 | 25.96 | 26.79 | 24.66 | 26.17 | 29,482 | +0.56(+2.20%) |
Mar 17, 2009 | 24.10 | 27.03 | 23.57 | 25.61 | 34,336 | +1.42(+5.88%) |
Mar 16, 2009 | 26.70 | 26.70 | 22.62 | 24.19 | 44,764 | -2.52(-9.42%) |
Mar 13, 2009 | 27.53 | 29.07 | 26.47 | 26.70 | 0 | -0.41(-1.53%) |
Mar 12, 2009 | 23.66 | 27.50 | 23.21 | 27.12 | 59,579 | +3.58(+15.22%) |
Mar 11, 2009 | 24.43 | 24.43 | 23.12 | 23.54 | 104,711 | -0.15(-0.62%) |
Mar 10, 2009 | 23.77 | 24.57 | 23.00 | 23.68 | 93,422 | +0.50(+2.17%) |
Mar 09, 2009 | 25.22 | 26.59 | 22.23 | 23.18 | 33,226 | -3.05(-11.63%) |
Mar 06, 2009 | 28.57 | 28.57 | 24.99 | 26.23 | 0 | -1.78(-6.34%) |
Mar 05, 2009 | 31.20 | 31.41 | 27.68 | 28.01 | 31,644 | -3.14(-10.08%) |
Mar 04, 2009 | 31.38 | 31.97 | 30.32 | 31.15 | 36,569 | -3.02(-8.84%) |
Mar 02, 2009 | 36.80 | 36.95 | 32.77 | 34.17 | 44,556 | -2.81(-7.61%) |
Feb 27, 2009 | 36.47 | 37.01 | 35.68 | 36.98 | 0 | +0.33(+0.89%) |
Feb 26, 2009 | 37.45 | 39.61 | 36.65 | 36.65 | 14,671 | +0.18(+0.49%) |
Feb 25, 2009 | 37.54 | 38.31 | 35.56 | 36.47 | 31,424 | -1.81(-4.72%) |
Feb 24, 2009 | 36.42 | 38.28 | 35.41 | 38.28 | 12,451 | +2.16(+5.98%) |
Feb 23, 2009 | 37.72 | 38.28 | 35.29 | 36.12 | 16,391 | -1.69(-4.46%) |
Feb 20, 2009 | 37.69 | 38.64 | 36.92 | 37.81 | 0 | -1.15(-2.96%) |
Feb 19, 2009 | 40.15 | 40.92 | 38.87 | 38.96 | 9,792 | -1.66(-4.08%) |
Feb 18, 2009 | 42.31 | 42.60 | 38.74 | 40.62 | 15,006 | -1.98(-4.66%) |
Feb 17, 2009 | 44.20 | 44.29 | 41.45 | 42.60 | 12,584 | -1.78(-4.00%) |
Feb 13, 2009 | 44.60 | 44.71 | 43.67 | 44.38 | 0 | -0.47(-1.06%) |
Feb 12, 2009 | 44.41 | 45.09 | 42.37 | 44.85 | 11,822 | -0.86(-1.88%) |
Feb 11, 2009 | 43.03 | 45.71 | 42.34 | 45.71 | 18,631 | +2.34(+5.39%) |
Feb 10, 2009 | 44.41 | 44.41 | 42.48 | 43.37 | 8,614 | -1.33(-2.98%) |
Feb 09, 2009 | 43.70 | 44.88 | 43.70 | 44.71 | 11,259 | -0.44(-0.98%) |
Feb 06, 2009 | 44.62 | 46.10 | 43.67 | 45.15 | 0 | +0.53(+1.19%) |
Feb 05, 2009 | 42.96 | 45.15 | 42.57 | 44.62 | 13,768 | +0.95(+2.17%) |
Feb 04, 2009 | 43.23 | 45.03 | 42.37 | 43.67 | 29,650 | +0.74(+1.72%) |
Feb 03, 2009 | 44.91 | 47.13 | 41.48 | 42.93 | 58,115 | -1.92(-4.29%) |
Feb 02, 2009 | 41.89 | 46.13 | 41.39 | 44.85 | 23,193 | +0.89(+2.02%) |
Jan 30, 2009 | 45.92 | 45.92 | 41.95 | 43.97 | 0 | -1.87(-4.07%) |
Jan 29, 2009 | 45.39 | 47.19 | 45.06 | 45.83 | 24,923 | +0.24(+0.52%) |
Jan 28, 2009 | 43.67 | 46.66 | 43.64 | 45.59 | 20,804 | +1.81(+4.12%) |
Jan 27, 2009 | 42.57 | 44.82 | 41.09 | 43.79 | 37,512 | +1.21(+2.85%) |
Jan 26, 2009 | 42.60 | 45.50 | 42.34 | 42.57 | 38,905 | +0.71(+1.70%) |
Jan 23, 2009 | 39.08 | 42.78 | 39.08 | 41.86 | 0 | +0.86(+2.09%) |
Jan 22, 2009 | 42.28 | 43.67 | 40.26 | 41.00 | 15,396 | -1.33(-3.15%) |
Jan 21, 2009 | 39.11 | 42.34 | 37.01 | 42.34 | 22,173 | +4.71(+12.51%) |
Jan 20, 2009 | 42.19 | 42.51 | 37.63 | 37.63 | 38,504 | -4.32(-10.30%) |
Jan 16, 2009 | 44.26 | 45.45 | 40.15 | 41.95 | 0 | -1.57(-3.61%) |
Jan 15, 2009 | 38.87 | 43.52 | 35.53 | 43.52 | 24,958 | +4.00(+10.11%) |
Jan 14, 2009 | 37.51 | 41.80 | 36.92 | 39.52 | 31,446 | +2.22(+5.95%) |
Jan 13, 2009 | 34.85 | 37.60 | 34.85 | 37.30 | 17,649 | +1.48(+4.13%) |
Jan 12, 2009 | 39.02 | 39.02 | 35.82 | 35.82 | 21,122 | -3.29(-8.40%) |
Jan 09, 2009 | 38.96 | 40.23 | 36.15 | 39.11 | 26,708 | +0.33(+0.84%) |
Jan 08, 2009 | 35.53 | 40.53 | 35.53 | 38.78 | 44,871 | +3.40(+9.62%) |
Jan 07, 2009 | 35.94 | 36.50 | 34.96 | 35.38 | 9,209 | -0.15(-0.42%) |
Jan 06, 2009 | 34.05 | 37.07 | 34.05 | 35.53 | 12,522 | +1.18(+3.45%) |
Jan 05, 2009 | 36.12 | 36.33 | 32.57 | 34.34 | 16,042 | -2.07(-5.69%) |
Jan 02, 2009 | 32.60 | 36.42 | 31.68 | 36.42 | 0 | +4.74(+14.95%) |
Jan 01, 2009 | 37.51 | 37.84 | 31.68 | 31.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 37.51 | 37.84 | 31.68 | 31.68 | 44,365 | -5.77(-15.42%) |
Dec 30, 2008 | 39.41 | 39.41 | 35.62 | 37.45 | 15,204 | -1.63(-4.17%) |
Dec 29, 2008 | 40.21 | 41.48 | 38.55 | 39.08 | 12,070 | -1.07(-2.65%) |
Dec 26, 2008 | 40.32 | 40.95 | 39.17 | 40.15 | 0 | +0.03(+0.07%) |
Dec 24, 2008 | 39.52 | 40.12 | 38.34 | 40.12 | 2,392 | +0.59(+1.50%) |
Dec 23, 2008 | 39.91 | 41.24 | 38.99 | 39.52 | 5,755 | -0.30(-0.74%) |
Dec 22, 2008 | 41.74 | 42.60 | 38.49 | 39.82 | 8,942 | -2.52(-5.94%) |
Dec 19, 2008 | 47.07 | 47.90 | 42.34 | 42.34 | 16,377 | -3.49(-7.62%) |
Dec 18, 2008 | 46.93 | 48.08 | 44.76 | 45.83 | 6,468 | -0.80(-1.71%) |
Dec 17, 2008 | 44.41 | 48.26 | 44.41 | 46.63 | 14,586 | +1.04(+2.27%) |
Dec 16, 2008 | 44.38 | 45.59 | 43.61 | 45.59 | 10,708 | +1.21(+2.74%) |
Dec 15, 2008 | 44.32 | 44.41 | 42.34 | 44.38 | 9,112 | -0.03(-0.07%) |
Dec 12, 2008 | 40.00 | 44.41 | 36.83 | 44.41 | 0 | +2.66(+6.38%) |
Dec 11, 2008 | 41.98 | 44.02 | 39.35 | 41.74 | 24,233 | +0.30(+0.71%) |
Dec 10, 2008 | 39.52 | 42.75 | 38.55 | 41.45 | 15,755 | +2.31(+5.90%) |
Dec 09, 2008 | 42.46 | 43.12 | 37.21 | 39.14 | 16,781 | -3.05(-7.23%) |
Dec 08, 2008 | 38.07 | 43.11 | 38.07 | 42.19 | 11,383 | +4.89(+13.10%) |
Dec 05, 2008 | 36.09 | 37.69 | 34.02 | 37.30 | 0 | +0.30(+0.80%) |
Dec 04, 2008 | 37.90 | 38.81 | 36.62 | 37.01 | 12,580 | -2.07(-5.30%) |
Dec 03, 2008 | 37.19 | 39.08 | 33.60 | 39.08 | 7,502 | +4.12(+11.77%) |
Dec 02, 2008 | 36.15 | 36.50 | 33.28 | 34.96 | 16,904 | -0.56(-1.58%) |
Dec 01, 2008 | 40.86 | 42.69 | 35.53 | 35.53 | 25,777 | -5.92(-14.29%) |
Nov 28, 2008 | 39.82 | 41.54 | 37.57 | 41.45 | 13,900 | +1.75(+4.40%) |
Nov 26, 2008 | 29.75 | 39.85 | 29.58 | 39.70 | 7,159 | +9.65(+32.12%) |
Nov 25, 2008 | 29.90 | 30.94 | 28.98 | 30.05 | 7,430 | -0.15(-0.49%) |
Nov 24, 2008 | 27.74 | 30.82 | 26.47 | 30.20 | 12,007 | +2.81(+10.27%) |
Nov 21, 2008 | 26.79 | 28.19 | 22.50 | 27.39 | 14,242 | +1.04(+3.93%) |
Nov 20, 2008 | 29.81 | 30.29 | 24.10 | 26.35 | 44,817 | -5.06(-16.12%) |
Nov 19, 2008 | 32.42 | 33.72 | 31.41 | 31.41 | 18,074 | -1.39(-4.24%) |
Nov 18, 2008 | 34.05 | 34.58 | 32.57 | 32.80 | 14,762 | -1.42(-4.15%) |
Nov 17, 2008 | 35.32 | 35.32 | 32.86 | 34.22 | 6,734 | -1.36(-3.83%) |
Nov 14, 2008 | 36.98 | 38.19 | 35.44 | 35.59 | 0 | -3.20(-8.24%) |
Nov 13, 2008 | 31.97 | 38.78 | 31.62 | 38.78 | 12,163 | +7.11(+22.43%) |
Nov 12, 2008 | 34.05 | 35.50 | 31.68 | 31.68 | 39,777 | -2.37(-6.96%) |
Nov 11, 2008 | 32.86 | 35.05 | 31.95 | 34.05 | 57,436 | +1.18(+3.60%) |
Nov 10, 2008 | 34.99 | 35.50 | 31.83 | 32.86 | 13,521 | -1.75(-5.05%) |
Nov 07, 2008 | 36.62 | 38.49 | 34.05 | 34.61 | 0 | -1.48(-4.10%) |
Nov 06, 2008 | 38.49 | 38.81 | 36.09 | 36.09 | 11,078 | -2.40(-6.23%) |
Nov 05, 2008 | 43.64 | 43.64 | 38.07 | 38.49 | 17,613 | -5.74(-12.99%) |
Nov 04, 2008 | 43.67 | 45.59 | 41.45 | 44.23 | 17,946 | +2.31(+5.51%) |