Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 71.30 | 72.90 | 70.63 | 72.67 | 3,027,870 | +1.55(+2.18%) |
Nov 27, 2009 | 69.95 | 71.88 | 69.56 | 71.12 | 1,737,980 | -0.73(-1.02%) |
Nov 25, 2009 | 70.46 | 71.89 | 70.43 | 71.85 | 2,441,612 | +1.47(+2.09%) |
Nov 24, 2009 | 70.93 | 71.56 | 70.17 | 70.38 | 1,748,125 | -0.71(-0.99%) |
Nov 23, 2009 | 71.42 | 72.12 | 70.65 | 71.08 | 2,595,040 | +0.71(+1.01%) |
Nov 20, 2009 | 70.50 | 71.08 | 69.35 | 70.37 | 2,815,399 | -0.60(-0.85%) |
Nov 19, 2009 | 71.72 | 71.93 | 70.09 | 70.97 | 2,286,220 | -1.06(-1.47%) |
Nov 18, 2009 | 73.15 | 73.35 | 71.71 | 72.03 | 2,711,245 | -1.33(-1.82%) |
Nov 17, 2009 | 72.87 | 73.51 | 72.34 | 73.36 | 4,268,570 | +0.40(+0.54%) |
Nov 16, 2009 | 71.88 | 73.07 | 71.49 | 72.97 | 3,715,391 | +2.44(+3.45%) |
Nov 13, 2009 | 70.12 | 70.75 | 69.63 | 70.53 | 2,253,039 | +1.04(+1.50%) |
Nov 12, 2009 | 70.83 | 71.25 | 69.29 | 69.49 | 2,924,605 | -1.50(-2.11%) |
Nov 11, 2009 | 71.02 | 72.08 | 70.48 | 70.99 | 4,511,383 | +0.32(+0.45%) |
Nov 10, 2009 | 69.43 | 70.80 | 69.10 | 70.67 | 4,032,282 | +0.78(+1.12%) |
Nov 09, 2009 | 66.96 | 69.91 | 66.27 | 69.89 | 4,777,225 | +3.53(+5.32%) |
Nov 06, 2009 | 64.06 | 66.57 | 64.06 | 66.36 | 3,364,349 | +1.82(+2.83%) |
Nov 05, 2009 | 63.27 | 64.81 | 63.25 | 64.54 | 2,561,962 | +1.79(+2.85%) |
Nov 04, 2009 | 64.91 | 64.94 | 62.62 | 62.75 | 3,090,802 | -1.64(-2.55%) |
Nov 03, 2009 | 62.87 | 64.61 | 62.46 | 64.39 | 4,089,809 | +1.69(+2.69%) |
Nov 02, 2009 | 62.82 | 63.51 | 61.77 | 62.70 | 3,191,025 | +0.15(+0.25%) |
Oct 30, 2009 | 64.31 | 65.03 | 62.31 | 62.55 | 3,450,610 | -1.94(-3.02%) |
Oct 29, 2009 | 64.01 | 65.15 | 63.49 | 64.49 | 3,180,771 | +1.21(+1.92%) |
Oct 28, 2009 | 64.11 | 64.91 | 63.06 | 63.28 | 3,319,643 | -1.07(-1.66%) |
Oct 27, 2009 | 66.22 | 66.39 | 64.25 | 64.35 | 4,064,237 | -1.79(-2.71%) |
Oct 26, 2009 | 66.38 | 68.05 | 65.85 | 66.14 | 2,435,155 | -0.21(-0.31%) |
Oct 23, 2009 | 67.23 | 67.39 | 66.02 | 66.34 | 3,328,837 | -1.60(-2.36%) |
Oct 22, 2009 | 68.47 | 68.48 | 66.60 | 67.94 | 2,693,927 | -0.56(-0.82%) |
Oct 21, 2009 | 70.12 | 70.85 | 68.37 | 68.50 | 2,549,545 | -1.78(-2.53%) |
Oct 20, 2009 | 69.35 | 70.41 | 69.30 | 70.28 | 3,974,314 | +1.45(+2.11%) |
Oct 19, 2009 | 69.11 | 69.41 | 68.59 | 68.83 | 2,423,176 | -0.05(-0.07%) |
Oct 16, 2009 | 68.92 | 69.42 | 68.41 | 68.88 | 3,330,405 | -0.75(-1.08%) |
Oct 15, 2009 | 68.68 | 69.81 | 68.37 | 69.63 | 3,481,969 | +0.54(+0.78%) |
Oct 14, 2009 | 68.12 | 69.18 | 67.90 | 69.09 | 3,526,109 | +1.81(+2.69%) |
Oct 13, 2009 | 66.76 | 67.30 | 65.90 | 67.28 | 2,929,580 | +0.49(+0.73%) |
Oct 12, 2009 | 67.07 | 67.35 | 66.33 | 66.79 | 1,764,490 | +0.12(+0.18%) |
Oct 09, 2009 | 67.21 | 67.55 | 66.34 | 66.67 | 2,841,106 | -0.59(-0.88%) |
Oct 08, 2009 | 66.03 | 67.89 | 65.58 | 67.26 | 8,108,000 | +1.69(+2.57%) |
Oct 07, 2009 | 64.50 | 65.68 | 64.09 | 65.58 | 2,860,018 | +0.97(+1.51%) |
Oct 06, 2009 | 65.03 | 66.23 | 64.02 | 64.60 | 3,580,147 | -0.32(-0.49%) |
Oct 05, 2009 | 63.49 | 65.10 | 63.06 | 64.92 | 3,652,475 | +1.61(+2.54%) |
Oct 02, 2009 | 62.99 | 63.83 | 62.34 | 63.31 | 3,904,901 | -0.09(-0.14%) |
Oct 01, 2009 | 65.00 | 65.48 | 63.21 | 63.40 | 4,845,581 | -1.33(-2.05%) |
Sep 30, 2009 | 64.53 | 65.49 | 63.43 | 64.73 | 4,122,177 | +0.15(+0.24%) |
Sep 29, 2009 | 65.43 | 65.68 | 64.42 | 64.57 | 2,998,875 | -0.46(-0.70%) |
Sep 28, 2009 | 63.26 | 65.68 | 63.19 | 65.03 | 3,844,454 | +1.89(+2.99%) |
Sep 25, 2009 | 64.42 | 64.99 | 62.73 | 63.14 | 3,477,717 | -1.73(-2.67%) |
Sep 24, 2009 | 64.79 | 65.59 | 63.93 | 64.87 | 3,626,823 | +0.09(+0.15%) |
Sep 23, 2009 | 65.80 | 66.26 | 64.73 | 64.78 | 3,414,821 | -0.76(-1.16%) |
Sep 22, 2009 | 65.50 | 66.11 | 65.40 | 65.53 | 3,402,663 | +0.49(+0.75%) |
Sep 21, 2009 | 65.16 | 65.40 | 63.89 | 65.04 | 3,367,393 | -0.50(-0.76%) |
Sep 18, 2009 | 66.12 | 66.17 | 64.97 | 65.54 | 4,989,494 | -0.25(-0.38%) |
Sep 17, 2009 | 65.78 | 67.54 | 65.01 | 65.79 | 6,977,883 | -1.69(-2.50%) |
Sep 16, 2009 | 68.85 | 68.85 | 66.60 | 67.48 | 5,165,205 | -0.96(-1.40%) |
Sep 15, 2009 | 68.29 | 68.84 | 67.57 | 68.43 | 5,414,037 | +0.56(+0.82%) |
Sep 14, 2009 | 66.26 | 67.97 | 66.00 | 67.87 | 5,885,201 | +1.34(+2.02%) |
Sep 11, 2009 | 65.35 | 67.38 | 65.33 | 66.53 | 12,894,441 | +4.01(+6.41%) |
Sep 10, 2009 | 62.10 | 62.56 | 61.41 | 62.52 | 2,810,355 | +0.53(+0.86%) |
Sep 09, 2009 | 61.71 | 62.26 | 61.06 | 61.99 | 4,102,284 | +0.96(+1.57%) |
Sep 08, 2009 | 61.67 | 61.91 | 60.17 | 61.03 | 3,564,487 | +0.06(+0.10%) |
Sep 04, 2009 | 60.13 | 61.05 | 60.08 | 60.97 | 2,279,087 | +0.96(+1.61%) |
Sep 03, 2009 | 59.58 | 60.08 | 58.71 | 60.01 | 2,275,353 | +1.06(+1.80%) |
Sep 02, 2009 | 59.16 | 59.93 | 58.56 | 58.95 | 3,534,152 | -0.42(-0.71%) |
Sep 01, 2009 | 59.24 | 61.39 | 59.10 | 59.37 | 6,283,505 | +0.25(+0.42%) |
Aug 31, 2009 | 59.51 | 59.72 | 58.77 | 59.12 | 2,117,713 | -0.99(-1.65%) |
Aug 28, 2009 | 59.49 | 60.47 | 59.24 | 60.11 | 3,830,757 | +1.14(+1.94%) |
Aug 27, 2009 | 58.40 | 59.27 | 57.10 | 58.97 | 3,236,300 | +0.66(+1.14%) |
Aug 26, 2009 | 58.71 | 59.10 | 57.99 | 58.31 | 2,392,194 | -0.43(-0.73%) |
Aug 25, 2009 | 58.86 | 59.63 | 58.60 | 58.74 | 3,160,686 | +0.36(+0.62%) |
Aug 24, 2009 | 58.50 | 59.18 | 58.20 | 58.38 | 2,124,486 | -0.03(-0.04%) |
Aug 21, 2009 | 57.40 | 58.64 | 57.04 | 58.40 | 3,447,916 | +1.52(+2.68%) |
Aug 20, 2009 | 56.30 | 57.13 | 56.22 | 56.88 | 1,990,895 | +0.39(+0.69%) |
Aug 19, 2009 | 56.10 | 56.83 | 55.24 | 56.49 | 2,401,786 | -0.10(-0.18%) |
Aug 18, 2009 | 55.31 | 56.79 | 55.22 | 56.59 | 3,137,384 | +1.17(+2.11%) |
Aug 17, 2009 | 56.23 | 56.23 | 54.67 | 55.42 | 2,737,685 | -1.38(-2.42%) |
Aug 14, 2009 | 57.47 | 57.77 | 55.92 | 56.80 | 2,127,194 | -0.77(-1.35%) |
Aug 13, 2009 | 57.95 | 57.95 | 56.59 | 57.57 | 2,454,045 | +0.46(+0.80%) |
Aug 12, 2009 | 56.79 | 57.82 | 56.39 | 57.12 | 2,845,707 | +0.35(+0.62%) |
Aug 11, 2009 | 57.38 | 57.65 | 56.47 | 56.77 | 3,713,088 | -0.99(-1.71%) |
Aug 10, 2009 | 57.36 | 58.38 | 57.36 | 57.76 | 3,185,399 | -0.64(-1.09%) |
Aug 07, 2009 | 57.82 | 59.18 | 57.59 | 58.39 | 5,612,865 | +1.28(+2.25%) |
Aug 06, 2009 | 58.33 | 58.33 | 56.94 | 57.11 | 3,727,473 | -0.87(-1.50%) |
Aug 05, 2009 | 58.98 | 59.22 | 57.56 | 57.98 | 3,970,876 | -0.91(-1.55%) |
Aug 04, 2009 | 58.95 | 59.21 | 58.36 | 58.89 | 3,613,620 | -0.37(-0.62%) |
Aug 03, 2009 | 58.81 | 59.70 | 58.09 | 59.26 | 3,022,640 | +0.89(+1.52%) |
Jul 31, 2009 | 57.98 | 58.94 | 57.74 | 58.38 | 2,945,111 | +0.40(+0.68%) |
Jul 30, 2009 | 57.26 | 59.04 | 56.83 | 57.98 | 4,067,909 | +1.40(+2.48%) |
Jul 29, 2009 | 56.06 | 57.37 | 55.61 | 56.58 | 2,993,050 | +0.12(+0.21%) |
Jul 28, 2009 | 56.73 | 57.41 | 56.02 | 56.46 | 3,386,394 | -0.46(-0.80%) |
Jul 27, 2009 | 56.36 | 57.33 | 55.50 | 56.91 | 3,499,391 | +1.00(+1.79%) |
Jul 24, 2009 | 54.80 | 55.93 | 54.61 | 55.91 | 3,904,891 | +0.64(+1.15%) |
Jul 23, 2009 | 52.74 | 55.64 | 52.49 | 55.28 | 5,327,197 | +2.10(+3.95%) |
Jul 22, 2009 | 51.50 | 53.54 | 51.22 | 53.18 | 3,447,597 | +1.14(+2.20%) |
Jul 21, 2009 | 53.35 | 53.46 | 51.30 | 52.03 | 3,955,418 | -1.05(-1.98%) |
Jul 20, 2009 | 52.21 | 53.17 | 51.85 | 53.08 | 3,751,601 | +1.05(+2.02%) |
Jul 17, 2009 | 52.76 | 53.55 | 51.78 | 52.03 | 6,349,188 | -1.14(-2.14%) |
Jul 16, 2009 | 49.17 | 53.79 | 49.11 | 53.17 | 11,353,590 | +3.81(+7.72%) |
Jul 15, 2009 | 48.45 | 49.43 | 48.24 | 49.36 | 5,448,061 | +1.57(+3.28%) |
Jul 14, 2009 | 47.99 | 48.26 | 46.97 | 47.79 | 2,611,609 | -0.22(-0.47%) |
Jul 13, 2009 | 47.03 | 48.01 | 47.01 | 48.01 | 3,019,972 | +0.79(+1.68%) |
Jul 10, 2009 | 46.18 | 47.50 | 46.18 | 47.22 | 2,729,600 | +0.82(+1.76%) |
Jul 09, 2009 | 46.11 | 46.90 | 45.92 | 46.41 | 2,820,852 | +0.49(+1.07%) |
Jul 08, 2009 | 47.15 | 48.11 | 45.24 | 45.92 | 6,309,717 | -0.83(-1.77%) |
Jul 07, 2009 | 48.13 | 48.13 | 46.73 | 46.74 | 3,264,910 | -1.48(-3.07%) |
Jul 06, 2009 | 46.57 | 48.31 | 46.45 | 48.22 | 5,977,221 | +1.48(+3.17%) |
Jul 02, 2009 | 47.46 | 47.80 | 46.53 | 46.74 | 3,591,873 | -1.60(-3.31%) |
Jul 01, 2009 | 48.02 | 49.20 | 47.97 | 48.34 | 2,685,749 | +0.48(+1.01%) |
Jun 30, 2009 | 48.99 | 49.00 | 47.43 | 47.86 | 4,819,992 | -0.01(-0.02%) |
Jun 29, 2009 | 47.80 | 48.43 | 47.11 | 47.87 | 2,920,988 | +0.19(+0.40%) |
Jun 26, 2009 | 47.86 | 48.27 | 47.38 | 47.68 | 3,840,063 | -0.76(-1.56%) |
Jun 25, 2009 | 46.90 | 48.51 | 46.72 | 48.44 | 7,477,407 | +2.93(+6.43%) |
Jun 24, 2009 | 44.03 | 46.48 | 43.71 | 45.51 | 7,602,661 | +1.84(+4.22%) |
Jun 23, 2009 | 44.15 | 44.74 | 43.50 | 43.67 | 5,569,105 | +0.60(+1.40%) |
Jun 22, 2009 | 43.52 | 44.10 | 42.90 | 43.07 | 5,141,349 | -1.20(-2.72%) |
Jun 19, 2009 | 45.00 | 45.24 | 43.88 | 44.27 | 3,478,841 | -0.44(-0.98%) |
Jun 18, 2009 | 44.43 | 45.03 | 43.54 | 44.71 | 4,811,251 | +1.08(+2.49%) |
Jun 17, 2009 | 43.27 | 44.49 | 42.82 | 43.63 | 10,598,603 | -0.62(-1.40%) |
Jun 16, 2009 | 44.66 | 45.84 | 43.66 | 44.25 | 5,819,717 | -0.51(-1.13%) |
Jun 15, 2009 | 46.20 | 46.40 | 44.51 | 44.75 | 4,720,949 | -2.05(-4.38%) |
Jun 12, 2009 | 47.97 | 48.38 | 46.15 | 46.80 | 4,467,638 | -1.52(-3.15%) |
Jun 11, 2009 | 48.92 | 49.51 | 48.19 | 48.32 | 4,090,212 | -0.94(-1.90%) |
Jun 10, 2009 | 50.28 | 50.28 | 48.22 | 49.26 | 2,881,282 | +0.16(+0.33%) |
Jun 09, 2009 | 48.45 | 49.54 | 48.28 | 49.10 | 2,625,629 | +0.52(+1.06%) |
Jun 08, 2009 | 48.34 | 48.96 | 47.91 | 48.58 | 2,894,847 | -0.56(-1.14%) |
Jun 05, 2009 | 49.67 | 50.67 | 48.94 | 49.14 | 4,431,606 | +0.09(+0.19%) |
Jun 04, 2009 | 48.52 | 49.08 | 47.92 | 49.05 | 2,216,316 | +0.60(+1.24%) |
Jun 03, 2009 | 49.25 | 49.41 | 47.93 | 48.45 | 3,112,924 | -1.16(-2.34%) |
Jun 02, 2009 | 49.90 | 51.10 | 49.20 | 49.61 | 2,709,620 | -0.20(-0.40%) |
Jun 01, 2009 | 49.30 | 50.11 | 48.00 | 49.80 | 2,992,338 | +2.11(+4.42%) |
May 29, 2009 | 46.22 | 47.72 | 45.98 | 47.70 | 3,292,164 | +1.59(+3.45%) |
May 28, 2009 | 46.53 | 46.89 | 44.88 | 46.10 | 3,355,325 | +0.19(+0.41%) |
May 27, 2009 | 47.71 | 48.14 | 45.76 | 45.92 | 2,832,472 | -1.71(-3.60%) |
May 26, 2009 | 45.07 | 47.91 | 45.05 | 47.63 | 3,521,765 | +2.16(+4.75%) |
May 22, 2009 | 45.99 | 46.16 | 44.50 | 45.47 | 3,525,041 | -0.51(-1.10%) |
May 21, 2009 | 47.26 | 47.26 | 45.30 | 45.98 | 3,440,591 | -1.94(-4.04%) |
May 20, 2009 | 47.76 | 49.31 | 47.24 | 47.91 | 5,161,791 | +0.89(+1.90%) |
May 19, 2009 | 46.55 | 47.61 | 46.47 | 47.02 | 3,401,581 | +0.50(+1.07%) |
May 18, 2009 | 46.10 | 46.65 | 45.40 | 46.52 | 4,193,627 | +0.93(+2.04%) |
May 15, 2009 | 46.13 | 46.97 | 45.24 | 45.59 | 4,205,524 | -0.37(-0.81%) |
May 14, 2009 | 45.36 | 46.57 | 45.28 | 45.96 | 3,161,148 | +0.60(+1.33%) |
May 13, 2009 | 46.86 | 46.86 | 44.98 | 45.36 | 4,623,047 | -2.07(-4.37%) |
May 12, 2009 | 49.05 | 49.30 | 46.89 | 47.43 | 4,774,698 | -1.76(-3.59%) |
May 11, 2009 | 50.30 | 50.85 | 49.06 | 49.19 | 4,946,486 | -2.49(-4.81%) |
May 08, 2009 | 51.72 | 52.46 | 50.77 | 51.68 | 3,671,062 | +0.64(+1.25%) |
May 07, 2009 | 53.39 | 53.49 | 50.43 | 51.04 | 4,904,714 | -2.06(-3.87%) |
May 06, 2009 | 52.65 | 53.21 | 51.63 | 53.10 | 4,222,031 | +0.82(+1.56%) |
May 05, 2009 | 51.15 | 52.49 | 51.01 | 52.28 | 4,643,077 | +1.08(+2.10%) |
May 04, 2009 | 47.60 | 51.33 | 47.38 | 51.21 | 4,914,410 | +3.77(+7.94%) |
May 01, 2009 | 48.10 | 48.42 | 46.75 | 47.44 | 3,102,855 | -0.71(-1.48%) |
Apr 30, 2009 | 48.10 | 49.68 | 47.81 | 48.15 | 4,523,109 | +0.59(+1.25%) |
Apr 29, 2009 | 46.43 | 48.13 | 46.36 | 47.56 | 2,838,986 | +1.69(+3.68%) |
Apr 28, 2009 | 44.84 | 46.66 | 44.74 | 45.87 | 3,358,383 | +0.42(+0.93%) |
Apr 27, 2009 | 46.85 | 47.44 | 45.30 | 45.45 | 3,493,436 | -2.79(-5.78%) |
Apr 24, 2009 | 47.36 | 48.83 | 47.08 | 48.24 | 3,545,328 | +0.88(+1.85%) |
Apr 23, 2009 | 44.96 | 47.49 | 44.40 | 47.36 | 6,475,966 | +1.55(+3.38%) |
Apr 22, 2009 | 44.88 | 47.97 | 44.88 | 45.81 | 5,200,274 | +0.59(+1.29%) |
Apr 21, 2009 | 43.60 | 45.32 | 43.26 | 45.23 | 3,380,050 | +1.27(+2.90%) |
Apr 20, 2009 | 44.96 | 45.12 | 43.80 | 43.95 | 4,220,397 | -1.87(-4.08%) |
Apr 17, 2009 | 45.79 | 46.13 | 44.03 | 45.82 | 6,283,528 | -0.85(-1.83%) |
Apr 16, 2009 | 43.24 | 46.91 | 43.06 | 46.67 | 5,920,132 | +3.61(+8.39%) |
Apr 15, 2009 | 43.47 | 43.67 | 42.34 | 43.06 | 3,461,856 | -0.54(-1.24%) |
Apr 14, 2009 | 43.02 | 44.94 | 43.02 | 43.60 | 3,730,200 | -0.27(-0.61%) |
Apr 13, 2009 | 43.36 | 44.10 | 42.37 | 43.87 | 3,203,080 | +0.05(+0.12%) |
Apr 09, 2009 | 42.31 | 44.01 | 42.10 | 43.82 | 4,017,467 | +2.54(+6.15%) |
Apr 08, 2009 | 40.09 | 41.60 | 39.75 | 41.28 | 3,268,189 | +1.27(+3.18%) |
Apr 07, 2009 | 40.83 | 40.87 | 39.84 | 40.00 | 3,036,876 | -1.57(-3.77%) |
Apr 06, 2009 | 42.62 | 42.77 | 40.56 | 41.57 | 6,144,087 | -1.47(-3.42%) |
Apr 03, 2009 | 41.57 | 43.15 | 41.38 | 43.04 | 5,019,708 | +0.81(+1.92%) |
Apr 02, 2009 | 39.56 | 43.44 | 39.42 | 42.23 | 10,712,654 | +3.55(+9.16%) |
Apr 01, 2009 | 38.08 | 38.93 | 37.81 | 38.69 | 3,810,028 | +0.40(+1.06%) |
Mar 31, 2009 | 38.35 | 39.12 | 37.06 | 38.28 | 5,123,753 | +0.35(+0.93%) |
Mar 30, 2009 | 38.72 | 38.72 | 37.41 | 37.93 | 4,513,565 | -2.50(-6.17%) |
Mar 26, 2009 | 37.65 | 40.60 | 37.52 | 40.43 | 5,758,236 | +3.19(+8.57%) |
Mar 25, 2009 | 38.62 | 38.62 | 36.18 | 37.23 | 5,050,541 | -0.26(-0.69%) |
Mar 24, 2009 | 37.95 | 38.64 | 37.31 | 37.49 | 4,580,909 | -0.83(-2.18%) |
Mar 23, 2009 | 36.91 | 38.35 | 36.85 | 38.33 | 4,794,648 | +2.27(+6.30%) |
Mar 20, 2009 | 38.71 | 39.14 | 35.63 | 36.05 | 10,720,400 | -3.81(-9.57%) |
Mar 19, 2009 | 37.83 | 40.30 | 37.80 | 39.87 | 13,077,619 | +2.82(+7.63%) |
Mar 18, 2009 | 36.14 | 38.04 | 35.37 | 37.04 | 8,719,414 | +0.92(+2.55%) |
Mar 17, 2009 | 35.05 | 36.18 | 34.70 | 36.12 | 5,962,222 | +1.57(+4.53%) |
Mar 16, 2009 | 33.32 | 35.76 | 33.17 | 34.56 | 7,162,020 | +1.86(+5.68%) |
Mar 13, 2009 | 33.40 | 33.58 | 32.26 | 32.70 | 0 | -0.48(-1.45%) |
Mar 12, 2009 | 32.20 | 33.29 | 31.11 | 33.18 | 4,936,738 | +0.86(+2.66%) |
Mar 11, 2009 | 32.08 | 33.04 | 31.49 | 32.32 | 6,498,213 | +0.42(+1.32%) |
Mar 10, 2009 | 30.12 | 31.99 | 29.73 | 31.90 | 7,958,450 | +2.40(+8.14%) |
Mar 09, 2009 | 30.25 | 30.88 | 29.27 | 29.50 | 7,894,914 | -1.27(-4.14%) |
Mar 06, 2009 | 34.05 | 34.29 | 30.17 | 30.77 | 0 | -2.79(-8.31%) |
Mar 05, 2009 | 35.80 | 35.80 | 33.12 | 33.56 | 7,474,428 | -3.08(-8.41%) |
Mar 04, 2009 | 34.94 | 37.13 | 34.64 | 36.64 | 6,018,931 | +1.90(+5.47%) |
Mar 02, 2009 | 36.49 | 36.97 | 34.70 | 34.74 | 5,867,011 | -2.44(-6.57%) |
Feb 27, 2009 | 36.73 | 37.87 | 36.46 | 37.18 | 0 | -0.10(-0.28%) |
Feb 26, 2009 | 38.49 | 38.58 | 37.18 | 37.28 | 5,136,936 | -0.85(-2.23%) |
Feb 25, 2009 | 40.20 | 40.20 | 37.55 | 38.14 | 6,544,876 | -2.19(-5.44%) |
Feb 24, 2009 | 38.63 | 40.64 | 37.72 | 40.33 | 5,427,900 | +2.00(+5.21%) |
Feb 23, 2009 | 40.73 | 40.73 | 38.14 | 38.33 | 4,630,234 | -2.07(-5.13%) |
Feb 20, 2009 | 40.44 | 40.87 | 39.19 | 40.41 | 4,585,244 | -0.61(-1.49%) |
Feb 19, 2009 | 41.41 | 42.46 | 40.70 | 41.02 | 3,786,241 | -0.28(-0.69%) |
Feb 18, 2009 | 42.59 | 43.35 | 40.85 | 41.30 | 4,608,546 | -1.03(-2.44%) |
Feb 17, 2009 | 43.66 | 43.87 | 42.11 | 42.34 | 4,497,623 | -2.25(-5.04%) |
Feb 13, 2009 | 44.93 | 46.57 | 44.50 | 44.58 | 4,133,391 | -0.36(-0.80%) |
Feb 12, 2009 | 44.61 | 45.01 | 43.41 | 44.94 | 3,533,509 | -0.27(-0.59%) |
Feb 11, 2009 | 45.10 | 45.67 | 44.54 | 45.21 | 2,756,028 | +0.44(+0.98%) |
Feb 10, 2009 | 47.12 | 47.89 | 43.87 | 44.77 | 5,957,761 | -3.12(-6.52%) |
Feb 09, 2009 | 47.63 | 48.81 | 47.22 | 47.89 | 3,204,994 | +0.34(+0.71%) |
Feb 06, 2009 | 45.37 | 47.95 | 45.20 | 47.56 | 4,553,750 | +2.31(+5.12%) |
Feb 05, 2009 | 43.70 | 45.34 | 43.41 | 45.24 | 3,669,846 | +1.14(+2.60%) |
Feb 04, 2009 | 45.50 | 46.12 | 43.99 | 44.10 | 4,321,198 | -1.36(-2.99%) |
Feb 03, 2009 | 42.75 | 45.69 | 42.59 | 45.46 | 5,420,165 | +3.17(+7.49%) |
Feb 02, 2009 | 43.51 | 43.66 | 41.96 | 42.29 | 5,134,906 | -1.54(-3.51%) |
Jan 30, 2009 | 47.40 | 47.40 | 43.50 | 43.83 | 0 | -3.09(-6.58%) |
Jan 29, 2009 | 48.27 | 48.54 | 46.72 | 46.92 | 2,881,507 | -1.91(-3.91%) |
Jan 28, 2009 | 48.61 | 49.71 | 47.77 | 48.83 | 3,363,293 | +1.02(+2.12%) |
Jan 27, 2009 | 47.33 | 48.05 | 46.26 | 47.82 | 2,865,832 | +0.86(+1.83%) |
Jan 26, 2009 | 46.41 | 47.88 | 46.29 | 46.96 | 2,753,245 | +0.39(+0.83%) |
Jan 23, 2009 | 47.38 | 47.97 | 45.99 | 46.57 | 4,269,500 | -1.90(-3.92%) |
Jan 22, 2009 | 48.19 | 49.26 | 47.62 | 48.47 | 2,357,437 | -0.47(-0.97%) |
Jan 21, 2009 | 47.93 | 49.06 | 47.27 | 48.94 | 3,131,380 | +1.63(+3.46%) |
Jan 20, 2009 | 50.23 | 50.33 | 47.26 | 47.31 | 3,611,018 | -3.10(-6.15%) |
Jan 16, 2009 | 51.10 | 51.38 | 49.06 | 50.41 | 0 | +0.02(+0.03%) |
Jan 15, 2009 | 49.85 | 50.79 | 48.36 | 50.39 | 3,422,808 | +0.57(+1.14%) |
Jan 14, 2009 | 51.29 | 51.33 | 49.21 | 49.82 | 3,545,721 | -2.21(-4.25%) |
Jan 13, 2009 | 51.82 | 52.94 | 51.28 | 52.03 | 2,804,633 | +0.14(+0.27%) |
Jan 12, 2009 | 51.90 | 52.48 | 51.64 | 51.90 | 2,326,812 | -0.01(-0.02%) |
Jan 09, 2009 | 53.69 | 53.69 | 51.64 | 51.90 | 2,184,252 | -1.52(-2.85%) |
Jan 08, 2009 | 53.80 | 54.32 | 52.79 | 53.43 | 2,387,534 | -0.48(-0.89%) |
Jan 07, 2009 | 54.65 | 55.29 | 53.63 | 53.91 | 2,875,803 | -1.23(-2.23%) |
Jan 06, 2009 | 55.50 | 55.72 | 54.60 | 55.14 | 4,723,944 | +0.11(+0.20%) |
Jan 05, 2009 | 55.03 | 55.36 | 54.70 | 55.03 | 4,377,187 | -0.42(-0.76%) |
Jan 02, 2009 | 55.21 | 55.65 | 54.12 | 55.45 | 0 | +0.25(+0.45%) |
Jan 01, 2009 | 53.56 | 55.57 | 53.56 | 55.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.56 | 55.57 | 53.56 | 55.20 | 2,600,473 | +1.66(+3.10%) |
Dec 30, 2008 | 51.96 | 53.63 | 51.83 | 53.54 | 2,237,290 | +1.79(+3.46%) |
Dec 29, 2008 | 52.23 | 52.45 | 51.22 | 51.75 | 2,209,334 | -0.71(-1.36%) |
Dec 26, 2008 | 52.75 | 52.83 | 51.16 | 52.46 | 1,630,227 | -0.20(-0.38%) |
Dec 24, 2008 | 51.86 | 52.89 | 51.86 | 52.66 | 1,337,980 | +0.29(+0.56%) |
Dec 23, 2008 | 54.37 | 54.37 | 51.86 | 52.37 | 2,818,043 | -1.81(-3.34%) |
Dec 22, 2008 | 54.86 | 55.07 | 53.35 | 54.18 | 2,347,272 | -0.54(-0.99%) |
Dec 19, 2008 | 54.30 | 55.49 | 53.88 | 54.72 | 3,739,688 | +0.85(+1.58%) |
Dec 18, 2008 | 55.92 | 56.28 | 53.06 | 53.87 | 4,777,318 | -1.18(-2.14%) |
Dec 17, 2008 | 53.82 | 56.06 | 53.69 | 55.05 | 2,895,110 | +0.50(+0.92%) |
Dec 16, 2008 | 52.18 | 54.69 | 51.79 | 54.55 | 3,959,073 | +2.74(+5.28%) |
Dec 15, 2008 | 52.96 | 52.96 | 51.09 | 51.81 | 3,212,842 | -0.97(-1.84%) |
Dec 12, 2008 | 49.48 | 52.89 | 49.33 | 52.78 | 4,762,613 | +2.35(+4.66%) |
Dec 11, 2008 | 52.19 | 53.37 | 50.05 | 50.43 | 5,102,322 | -2.07(-3.95%) |
Dec 10, 2008 | 54.61 | 54.67 | 51.42 | 52.51 | 7,302,807 | -2.26(-4.13%) |
Dec 09, 2008 | 57.55 | 58.01 | 53.62 | 54.77 | 16,443,829 | -9.28(-14.48%) |
Dec 08, 2008 | 64.71 | 66.21 | 62.40 | 64.05 | 3,949,559 | +0.62(+0.98%) |
Dec 05, 2008 | 60.23 | 63.55 | 57.41 | 63.43 | 3,942,466 | +2.39(+3.92%) |
Dec 04, 2008 | 59.33 | 63.42 | 59.13 | 61.03 | 4,202,858 | +0.73(+1.21%) |
Dec 03, 2008 | 57.68 | 60.47 | 55.88 | 60.30 | 3,347,660 | +2.58(+4.47%) |
Dec 02, 2008 | 55.54 | 57.83 | 54.74 | 57.72 | 2,810,390 | +3.12(+5.72%) |