Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 52.65 | 52.93 | 51.16 | 51.18 | 1,487,395 | -1.74(-3.29%) |
Oct 29, 2009 | 52.85 | 53.07 | 52.24 | 52.92 | 1,271,935 | +0.50(+0.96%) |
Oct 28, 2009 | 54.10 | 54.55 | 52.20 | 52.41 | 1,861,109 | -2.01(-3.69%) |
Oct 27, 2009 | 55.43 | 55.88 | 54.12 | 54.42 | 1,495,033 | -1.01(-1.81%) |
Oct 26, 2009 | 56.56 | 57.68 | 55.21 | 55.43 | 1,640,215 | -0.68(-1.21%) |
Oct 23, 2009 | 55.98 | 56.68 | 55.84 | 56.11 | 2,179,488 | -2.49(-4.26%) |
Oct 22, 2009 | 58.05 | 59.43 | 56.16 | 58.60 | 6,218,347 | -4.00(-6.39%) |
Oct 21, 2009 | 62.69 | 64.13 | 62.34 | 62.61 | 1,417,498 | -0.25(-0.40%) |
Oct 20, 2009 | 62.77 | 63.36 | 62.73 | 62.86 | 1,609,100 | -0.92(-1.44%) |
Oct 19, 2009 | 62.15 | 64.19 | 60.10 | 63.78 | 2,211,213 | +1.90(+3.07%) |
Oct 16, 2009 | 60.33 | 64.31 | 60.33 | 61.88 | 7,556,362 | +1.47(+2.43%) |
Oct 15, 2009 | 58.72 | 60.41 | 58.37 | 60.41 | 1,640,471 | +1.44(+2.45%) |
Oct 14, 2009 | 58.09 | 59.08 | 57.65 | 58.97 | 1,260,093 | +1.77(+3.09%) |
Oct 13, 2009 | 57.74 | 58.04 | 56.80 | 57.20 | 866,844 | -0.52(-0.90%) |
Oct 12, 2009 | 57.86 | 58.19 | 57.21 | 57.72 | 760,483 | +1.00(+1.76%) |
Oct 09, 2009 | 56.92 | 57.45 | 55.87 | 56.72 | 773,847 | -0.18(-0.31%) |
Oct 08, 2009 | 56.89 | 57.42 | 55.73 | 56.90 | 1,206,418 | +1.05(+1.88%) |
Oct 07, 2009 | 55.09 | 56.04 | 55.09 | 55.85 | 652,645 | +0.46(+0.82%) |
Oct 06, 2009 | 56.70 | 57.16 | 55.04 | 55.39 | 1,680,440 | -0.55(-0.98%) |
Oct 05, 2009 | 55.20 | 56.56 | 54.96 | 55.94 | 955,521 | +1.12(+2.04%) |
Oct 02, 2009 | 54.51 | 55.62 | 54.51 | 54.82 | 937,870 | -0.79(-1.42%) |
Oct 01, 2009 | 57.93 | 57.94 | 54.95 | 55.62 | 1,147,840 | -1.24(-2.18%) |
Sep 30, 2009 | 57.67 | 58.74 | 56.78 | 56.85 | 1,697,200 | -0.58(-1.00%) |
Sep 29, 2009 | 56.57 | 58.37 | 56.43 | 57.43 | 988,609 | +0.67(+1.18%) |
Sep 28, 2009 | 55.15 | 56.97 | 54.79 | 56.76 | 988,013 | +1.78(+3.23%) |
Sep 25, 2009 | 56.42 | 56.42 | 54.35 | 54.98 | 996,916 | -1.52(-2.69%) |
Sep 24, 2009 | 57.86 | 58.24 | 55.91 | 56.50 | 861,393 | -1.08(-1.88%) |
Sep 23, 2009 | 59.20 | 59.78 | 57.45 | 57.58 | 1,585,066 | -1.39(-2.35%) |
Sep 22, 2009 | 59.30 | 59.89 | 58.57 | 58.97 | 1,196,939 | +0.20(+0.35%) |
Sep 21, 2009 | 58.71 | 59.65 | 57.65 | 58.76 | 2,262,316 | -0.77(-1.30%) |
Sep 18, 2009 | 59.60 | 59.73 | 59.14 | 59.53 | 1,507,526 | +0.21(+0.36%) |
Sep 17, 2009 | 58.54 | 61.39 | 58.54 | 59.32 | 3,006,936 | +1.70(+2.96%) |
Sep 16, 2009 | 56.30 | 58.69 | 56.18 | 57.62 | 2,828,202 | +1.71(+3.06%) |
Sep 15, 2009 | 54.68 | 56.56 | 53.97 | 55.90 | 1,440,997 | +1.35(+2.47%) |
Sep 14, 2009 | 54.18 | 54.85 | 53.94 | 54.55 | 576,687 | -0.20(-0.37%) |
Sep 11, 2009 | 54.91 | 54.92 | 54.25 | 54.76 | 738,751 | -0.16(-0.29%) |
Sep 10, 2009 | 54.68 | 55.15 | 53.66 | 54.92 | 1,523,520 | +0.19(+0.34%) |
Sep 09, 2009 | 52.22 | 54.99 | 52.09 | 54.73 | 1,466,265 | +2.64(+5.08%) |
Sep 08, 2009 | 51.83 | 52.53 | 51.76 | 52.09 | 947,332 | +0.23(+0.45%) |
Sep 04, 2009 | 50.88 | 51.90 | 49.97 | 51.86 | 1,229,666 | +1.14(+2.24%) |
Sep 03, 2009 | 50.50 | 50.77 | 49.38 | 50.72 | 761,526 | +0.69(+1.38%) |
Sep 02, 2009 | 49.02 | 50.12 | 48.87 | 50.03 | 925,324 | +0.57(+1.15%) |
Sep 01, 2009 | 51.19 | 52.21 | 49.34 | 49.46 | 1,562,564 | -2.25(-4.36%) |
Aug 31, 2009 | 52.31 | 53.01 | 51.32 | 51.72 | 1,431,345 | -1.30(-2.46%) |
Aug 28, 2009 | 53.99 | 53.99 | 52.39 | 53.02 | 925,530 | -0.09(-0.18%) |
Aug 27, 2009 | 52.64 | 53.15 | 51.28 | 53.11 | 1,406,492 | +0.69(+1.31%) |
Aug 26, 2009 | 52.20 | 53.30 | 51.89 | 52.42 | 2,077,869 | -0.11(-0.21%) |
Aug 25, 2009 | 53.99 | 54.41 | 52.19 | 52.53 | 2,388,570 | -1.02(-1.91%) |
Aug 24, 2009 | 52.74 | 54.74 | 52.41 | 53.56 | 1,654,589 | +0.82(+1.55%) |
Aug 21, 2009 | 52.36 | 53.42 | 52.08 | 52.74 | 998,783 | +0.88(+1.71%) |
Aug 20, 2009 | 51.81 | 52.28 | 51.46 | 51.86 | 1,073,992 | +0.21(+0.41%) |
Aug 19, 2009 | 52.07 | 53.06 | 51.19 | 51.64 | 1,737,056 | -1.22(-2.31%) |
Aug 18, 2009 | 52.75 | 53.78 | 52.58 | 52.86 | 1,178,602 | -0.51(-0.96%) |
Aug 17, 2009 | 53.99 | 54.42 | 52.35 | 53.37 | 1,622,377 | -2.02(-3.65%) |
Aug 14, 2009 | 54.82 | 56.46 | 54.33 | 55.39 | 2,186,157 | -0.24(-0.43%) |
Aug 13, 2009 | 52.83 | 55.63 | 52.83 | 55.63 | 1,794,943 | +2.89(+5.49%) |
Aug 12, 2009 | 51.84 | 53.84 | 51.19 | 52.74 | 1,648,780 | +0.77(+1.49%) |
Aug 11, 2009 | 52.52 | 52.93 | 51.16 | 51.97 | 1,331,406 | -0.59(-1.12%) |
Aug 10, 2009 | 53.16 | 53.47 | 51.97 | 52.55 | 1,735,653 | -0.74(-1.40%) |
Aug 07, 2009 | 52.42 | 54.88 | 52.34 | 53.30 | 1,807,243 | +1.58(+3.06%) |
Aug 06, 2009 | 50.81 | 52.47 | 50.52 | 51.71 | 2,687,048 | +1.04(+2.05%) |
Aug 05, 2009 | 50.05 | 51.05 | 48.72 | 50.67 | 2,195,938 | +0.56(+1.11%) |
Aug 04, 2009 | 49.54 | 50.17 | 48.99 | 50.11 | 1,301,689 | +0.51(+1.03%) |
Aug 03, 2009 | 48.15 | 50.28 | 47.91 | 49.60 | 2,260,975 | +2.13(+4.49%) |
Jul 31, 2009 | 46.88 | 47.86 | 46.31 | 47.47 | 1,167,229 | +0.58(+1.23%) |
Jul 30, 2009 | 47.15 | 47.78 | 46.57 | 46.89 | 1,102,587 | +0.20(+0.42%) |
Jul 29, 2009 | 46.22 | 46.75 | 45.86 | 46.70 | 1,242,129 | +0.30(+0.64%) |
Jul 28, 2009 | 46.48 | 47.37 | 46.20 | 46.40 | 1,839,729 | -0.44(-0.93%) |
Jul 27, 2009 | 47.56 | 47.69 | 46.58 | 46.84 | 1,866,808 | -0.15(-0.32%) |
Jul 24, 2009 | 45.94 | 47.36 | 45.84 | 46.99 | 1,756,208 | +0.36(+0.78%) |
Jul 23, 2009 | 42.76 | 47.75 | 42.68 | 46.62 | 3,920,874 | +2.32(+5.23%) |
Jul 22, 2009 | 44.07 | 45.12 | 43.69 | 44.31 | 2,365,791 | -0.33(-0.73%) |
Jul 21, 2009 | 43.96 | 44.85 | 42.92 | 44.63 | 2,450,630 | +0.77(+1.76%) |
Jul 20, 2009 | 43.22 | 43.99 | 42.84 | 43.86 | 1,873,938 | +0.76(+1.77%) |
Jul 17, 2009 | 43.39 | 44.28 | 42.58 | 43.10 | 2,468,645 | -0.43(-0.98%) |
Jul 16, 2009 | 40.11 | 43.86 | 39.14 | 43.52 | 4,313,439 | +3.23(+8.02%) |
Jul 15, 2009 | 35.84 | 40.78 | 35.84 | 40.29 | 4,797,648 | +5.11(+14.52%) |
Jul 14, 2009 | 35.92 | 36.11 | 35.09 | 35.18 | 1,264,725 | -0.78(-2.17%) |
Jul 13, 2009 | 34.52 | 36.00 | 34.40 | 35.97 | 1,719,080 | +0.94(+2.68%) |
Jul 10, 2009 | 35.44 | 36.22 | 34.87 | 35.03 | 779,383 | -0.52(-1.47%) |
Jul 09, 2009 | 35.07 | 35.81 | 34.49 | 35.55 | 1,301,092 | +0.70(+2.00%) |
Jul 08, 2009 | 36.14 | 36.58 | 34.51 | 34.85 | 2,264,349 | -1.14(-3.18%) |
Jul 07, 2009 | 37.07 | 37.23 | 35.86 | 35.99 | 773,382 | -1.39(-3.71%) |
Jul 06, 2009 | 36.67 | 37.48 | 36.21 | 37.38 | 1,008,485 | +0.56(+1.52%) |
Jul 02, 2009 | 37.87 | 38.29 | 36.76 | 36.82 | 819,441 | -1.63(-4.24%) |
Jul 01, 2009 | 38.52 | 39.29 | 38.25 | 38.45 | 797,319 | +0.11(+0.29%) |
Jun 30, 2009 | 38.28 | 38.68 | 37.69 | 38.34 | 1,063,040 | -0.16(-0.41%) |
Jun 29, 2009 | 37.80 | 38.54 | 37.60 | 38.50 | 1,206,211 | +0.99(+2.63%) |
Jun 26, 2009 | 37.75 | 37.75 | 37.05 | 37.51 | 947,587 | -0.34(-0.89%) |
Jun 25, 2009 | 37.01 | 38.02 | 36.82 | 37.85 | 1,417,568 | +0.46(+1.22%) |
Jun 24, 2009 | 35.75 | 37.69 | 35.37 | 37.39 | 2,860,471 | +0.09(+0.25%) |
Jun 23, 2009 | 38.44 | 38.65 | 37.23 | 37.30 | 2,260,742 | -1.35(-3.49%) |
Jun 22, 2009 | 40.00 | 40.02 | 38.19 | 38.65 | 1,380,610 | -1.82(-4.51%) |
Jun 19, 2009 | 40.40 | 41.06 | 40.25 | 40.47 | 1,126,705 | +0.38(+0.95%) |
Jun 18, 2009 | 40.04 | 40.25 | 39.37 | 40.09 | 921,705 | +0.10(+0.26%) |
Jun 17, 2009 | 39.74 | 40.49 | 39.37 | 39.99 | 1,485,315 | -0.02(-0.05%) |
Jun 16, 2009 | 42.90 | 42.90 | 39.95 | 40.01 | 2,494,511 | -2.06(-4.89%) |
Jun 15, 2009 | 44.47 | 44.47 | 41.70 | 42.06 | 2,300,408 | -2.88(-6.40%) |
Jun 12, 2009 | 44.98 | 46.25 | 44.71 | 44.94 | 2,030,667 | -0.18(-0.39%) |
Jun 11, 2009 | 43.68 | 45.33 | 43.30 | 45.12 | 1,687,272 | +1.03(+2.34%) |
Jun 10, 2009 | 43.21 | 44.28 | 42.37 | 44.08 | 2,351,797 | +1.41(+3.32%) |
Jun 09, 2009 | 41.35 | 42.95 | 41.27 | 42.67 | 1,771,866 | +1.41(+3.43%) |
Jun 08, 2009 | 40.27 | 41.35 | 40.27 | 41.25 | 963,368 | +1.00(+2.47%) |
Jun 05, 2009 | 40.05 | 40.45 | 39.67 | 40.26 | 933,378 | +0.36(+0.91%) |
Jun 04, 2009 | 39.43 | 40.02 | 39.25 | 39.89 | 788,368 | +0.61(+1.56%) |
Jun 03, 2009 | 39.57 | 40.07 | 39.07 | 39.28 | 822,430 | -0.51(-1.29%) |
Jun 02, 2009 | 39.89 | 40.41 | 39.23 | 39.79 | 1,006,177 | +0.20(+0.52%) |
Jun 01, 2009 | 38.64 | 39.88 | 37.93 | 39.59 | 2,167,371 | +1.89(+5.01%) |
May 29, 2009 | 36.85 | 37.84 | 36.35 | 37.70 | 1,065,444 | +1.01(+2.77%) |
May 28, 2009 | 37.73 | 38.50 | 36.28 | 36.68 | 2,063,146 | -0.84(-2.23%) |
May 27, 2009 | 36.06 | 37.87 | 35.40 | 37.52 | 3,447,699 | +0.54(+1.46%) |
May 26, 2009 | 35.58 | 36.99 | 35.31 | 36.98 | 1,678,990 | +1.03(+2.87%) |
May 22, 2009 | 36.37 | 36.56 | 35.79 | 35.95 | 777,222 | -0.15(-0.41%) |
May 21, 2009 | 37.20 | 37.69 | 35.73 | 36.10 | 2,485,780 | -1.66(-4.39%) |
May 20, 2009 | 38.81 | 38.81 | 37.62 | 37.75 | 1,591,829 | -0.64(-1.67%) |
May 19, 2009 | 37.46 | 38.75 | 37.46 | 38.40 | 1,733,842 | +0.52(+1.38%) |
May 18, 2009 | 36.79 | 37.87 | 36.40 | 37.87 | 1,541,996 | +1.74(+4.82%) |
May 15, 2009 | 37.27 | 37.47 | 35.89 | 36.13 | 2,095,538 | -1.46(-3.89%) |
May 14, 2009 | 37.13 | 37.86 | 36.85 | 37.60 | 1,012,735 | +0.69(+1.87%) |
May 13, 2009 | 38.54 | 38.86 | 36.90 | 36.91 | 1,169,510 | -2.21(-5.64%) |
May 12, 2009 | 39.74 | 40.77 | 37.70 | 39.11 | 1,358,863 | -0.33(-0.83%) |
May 11, 2009 | 38.32 | 40.35 | 38.32 | 39.44 | 1,942,929 | -0.49(-1.24%) |
May 08, 2009 | 39.61 | 40.83 | 39.31 | 39.93 | 2,427,184 | +1.01(+2.61%) |
May 07, 2009 | 39.88 | 40.47 | 38.52 | 38.92 | 1,632,583 | -0.53(-1.35%) |
May 06, 2009 | 39.87 | 39.93 | 38.80 | 39.45 | 1,961,198 | +0.26(+0.67%) |
May 05, 2009 | 38.71 | 39.51 | 38.31 | 39.19 | 1,114,275 | +0.09(+0.24%) |
May 04, 2009 | 39.08 | 39.23 | 38.11 | 39.09 | 1,707,878 | +0.41(+1.06%) |
May 01, 2009 | 38.80 | 39.06 | 37.74 | 38.68 | 1,212,448 | -0.29(-0.74%) |
Apr 30, 2009 | 39.25 | 39.98 | 38.60 | 38.97 | 1,714,486 | +0.13(+0.34%) |
Apr 29, 2009 | 38.93 | 39.70 | 38.41 | 38.84 | 2,306,611 | +0.29(+0.75%) |
Apr 28, 2009 | 38.72 | 39.38 | 38.33 | 38.55 | 1,421,008 | -0.46(-1.17%) |
Apr 27, 2009 | 38.87 | 39.99 | 38.61 | 39.01 | 1,362,138 | -0.46(-1.16%) |
Apr 24, 2009 | 37.00 | 39.85 | 36.31 | 39.47 | 2,109,166 | +2.39(+6.45%) |
Apr 23, 2009 | 37.14 | 37.19 | 33.87 | 37.07 | 3,171,970 | -0.79(-2.09%) |
Apr 22, 2009 | 38.16 | 39.00 | 37.49 | 37.87 | 1,962,500 | -1.01(-2.59%) |
Apr 21, 2009 | 38.03 | 38.93 | 37.35 | 38.87 | 2,380,948 | +0.55(+1.43%) |
Apr 20, 2009 | 40.21 | 40.21 | 37.70 | 38.32 | 1,602,311 | -2.84(-6.90%) |
Apr 17, 2009 | 41.53 | 42.05 | 40.91 | 41.16 | 1,466,024 | -0.20(-0.47%) |
Apr 16, 2009 | 39.98 | 41.89 | 39.53 | 41.36 | 2,183,223 | +1.61(+4.05%) |
Apr 15, 2009 | 38.82 | 39.87 | 38.29 | 39.75 | 1,636,059 | +0.61(+1.57%) |
Apr 14, 2009 | 40.02 | 41.07 | 39.07 | 39.13 | 2,490,531 | -1.63(-4.00%) |
Apr 13, 2009 | 40.27 | 40.94 | 39.73 | 40.76 | 2,251,122 | -0.03(-0.07%) |
Apr 09, 2009 | 36.37 | 41.04 | 35.39 | 40.79 | 3,266,224 | +5.11(+14.32%) |
Apr 08, 2009 | 36.56 | 36.71 | 34.76 | 35.68 | 1,455,275 | -0.77(-2.12%) |
Apr 07, 2009 | 36.18 | 37.35 | 35.87 | 36.45 | 2,425,443 | -0.18(-0.48%) |
Apr 06, 2009 | 35.33 | 37.02 | 34.91 | 36.63 | 1,838,168 | +0.88(+2.47%) |
Apr 03, 2009 | 35.44 | 36.10 | 34.60 | 35.74 | 1,500,031 | +0.61(+1.75%) |
Apr 02, 2009 | 34.56 | 35.74 | 34.30 | 35.13 | 1,963,985 | +1.50(+4.46%) |
Apr 01, 2009 | 33.55 | 34.19 | 32.32 | 33.63 | 2,815,916 | -0.76(-2.22%) |
Mar 31, 2009 | 31.91 | 34.99 | 31.81 | 34.39 | 2,870,926 | +2.76(+8.71%) |
Mar 30, 2009 | 33.12 | 34.26 | 31.61 | 31.64 | 1,662,594 | -2.03(-6.03%) |
Mar 26, 2009 | 32.73 | 33.68 | 32.67 | 33.67 | 1,171,607 | +0.84(+2.55%) |
Mar 25, 2009 | 32.97 | 34.41 | 31.75 | 32.83 | 1,419,687 | -0.03(-0.08%) |
Mar 24, 2009 | 33.09 | 34.16 | 32.67 | 32.86 | 2,295,131 | -0.34(-1.01%) |
Mar 23, 2009 | 30.95 | 33.19 | 30.92 | 33.19 | 2,192,504 | +3.93(+13.42%) |
Mar 20, 2009 | 29.93 | 30.53 | 29.26 | 29.26 | 1,635,312 | -0.47(-1.60%) |
Mar 19, 2009 | 31.10 | 31.96 | 29.74 | 29.74 | 2,105,771 | -1.01(-3.29%) |
Mar 18, 2009 | 30.10 | 31.15 | 29.32 | 30.75 | 1,716,945 | +0.29(+0.94%) |
Mar 17, 2009 | 28.84 | 30.47 | 28.59 | 30.47 | 1,527,948 | +1.55(+5.34%) |
Mar 16, 2009 | 29.14 | 31.55 | 28.79 | 28.92 | 2,218,725 | +0.27(+0.94%) |
Mar 13, 2009 | 30.31 | 30.81 | 28.43 | 28.65 | 0 | -1.60(-5.29%) |
Mar 12, 2009 | 28.30 | 30.54 | 27.03 | 30.25 | 3,318,794 | +2.09(+7.40%) |
Mar 11, 2009 | 27.71 | 28.70 | 27.29 | 28.17 | 3,222,864 | +1.37(+5.11%) |
Mar 10, 2009 | 24.68 | 26.99 | 24.63 | 26.80 | 3,979,156 | +2.54(+10.48%) |
Mar 09, 2009 | 21.51 | 25.12 | 21.19 | 24.26 | 5,915,943 | +2.12(+9.59%) |
Mar 06, 2009 | 24.13 | 24.40 | 21.56 | 22.13 | 0 | -2.28(-9.35%) |
Mar 05, 2009 | 24.30 | 25.23 | 24.06 | 24.42 | 2,331,694 | -0.49(-1.97%) |
Mar 04, 2009 | 25.26 | 25.39 | 22.90 | 24.91 | 4,405,244 | -0.80(-3.11%) |
Mar 02, 2009 | 26.88 | 27.78 | 25.55 | 25.71 | 2,712,433 | -1.84(-6.69%) |
Feb 27, 2009 | 28.13 | 28.86 | 27.47 | 27.55 | 0 | -1.14(-3.99%) |
Feb 26, 2009 | 28.60 | 29.85 | 28.16 | 28.70 | 3,446,026 | +0.11(+0.39%) |
Feb 25, 2009 | 28.72 | 29.05 | 26.79 | 28.59 | 3,438,285 | +0.99(+3.57%) |
Feb 24, 2009 | 26.81 | 27.79 | 25.13 | 27.60 | 2,942,847 | +1.80(+6.96%) |
Feb 23, 2009 | 27.85 | 28.07 | 25.76 | 25.80 | 3,026,271 | -1.75(-6.35%) |
Feb 20, 2009 | 26.67 | 27.78 | 26.09 | 27.55 | 2,530,000 | +0.16(+0.58%) |
Feb 19, 2009 | 30.04 | 30.04 | 26.97 | 27.39 | 5,422,545 | -2.44(-8.17%) |
Feb 18, 2009 | 30.25 | 30.37 | 26.99 | 29.83 | 7,548,430 | -0.54(-1.78%) |
Feb 17, 2009 | 32.51 | 32.62 | 30.29 | 30.37 | 3,917,189 | -3.11(-9.29%) |
Feb 13, 2009 | 35.67 | 35.93 | 32.73 | 33.48 | 3,437,942 | -2.26(-6.33%) |
Feb 12, 2009 | 35.71 | 36.05 | 34.11 | 35.74 | 2,725,657 | -0.42(-1.16%) |
Feb 11, 2009 | 36.82 | 37.08 | 35.71 | 36.16 | 1,875,353 | -0.54(-1.47%) |
Feb 10, 2009 | 38.23 | 38.52 | 36.70 | 36.70 | 2,429,677 | -1.83(-4.76%) |
Feb 09, 2009 | 38.58 | 38.76 | 37.70 | 38.54 | 1,894,336 | -0.09(-0.24%) |
Feb 06, 2009 | 38.69 | 39.57 | 38.27 | 38.63 | 1,661,155 | -0.14(-0.36%) |
Feb 05, 2009 | 37.73 | 38.81 | 37.29 | 38.77 | 2,151,554 | +0.77(+2.03%) |
Feb 04, 2009 | 37.56 | 38.35 | 34.96 | 38.00 | 6,082,990 | +1.37(+3.74%) |
Feb 03, 2009 | 38.77 | 38.77 | 35.72 | 36.63 | 4,283,391 | -1.85(-4.81%) |
Feb 02, 2009 | 38.35 | 38.84 | 37.70 | 38.48 | 1,259,475 | -0.23(-0.60%) |
Jan 30, 2009 | 39.57 | 40.02 | 38.64 | 38.71 | 0 | -0.94(-2.37%) |
Jan 29, 2009 | 39.84 | 40.48 | 39.26 | 39.65 | 1,240,671 | -0.51(-1.27%) |
Jan 28, 2009 | 38.73 | 40.73 | 38.73 | 40.16 | 1,204,679 | +1.00(+2.54%) |
Jan 27, 2009 | 37.89 | 39.46 | 37.89 | 39.17 | 1,154,200 | +1.56(+4.16%) |
Jan 26, 2009 | 37.01 | 38.52 | 36.92 | 37.60 | 1,120,449 | +0.61(+1.64%) |
Jan 23, 2009 | 37.25 | 37.71 | 35.67 | 37.00 | 1,664,718 | -0.95(-2.50%) |
Jan 22, 2009 | 38.26 | 38.35 | 37.45 | 37.95 | 1,087,090 | -1.03(-2.65%) |
Jan 21, 2009 | 38.35 | 39.17 | 37.77 | 38.98 | 1,044,832 | +1.41(+3.77%) |
Jan 20, 2009 | 39.23 | 39.62 | 37.40 | 37.57 | 1,503,167 | -1.84(-4.68%) |
Jan 16, 2009 | 40.02 | 40.97 | 38.30 | 39.41 | 0 | +0.07(+0.17%) |
Jan 15, 2009 | 39.49 | 40.20 | 37.74 | 39.35 | 1,550,464 | -0.15(-0.38%) |
Jan 14, 2009 | 40.46 | 40.46 | 39.17 | 39.49 | 1,411,696 | -1.79(-4.33%) |
Jan 13, 2009 | 40.95 | 41.56 | 40.75 | 41.28 | 1,426,077 | -0.01(-0.02%) |
Jan 12, 2009 | 41.52 | 41.94 | 41.06 | 41.29 | 1,381,884 | -0.20(-0.49%) |
Jan 09, 2009 | 43.31 | 43.50 | 41.50 | 41.50 | 1,427,813 | -1.82(-4.19%) |
Jan 08, 2009 | 43.09 | 43.82 | 42.30 | 43.31 | 1,417,724 | -0.84(-1.90%) |
Jan 07, 2009 | 43.89 | 45.28 | 43.74 | 44.15 | 1,279,038 | -0.34(-0.75%) |
Jan 06, 2009 | 44.61 | 45.34 | 43.61 | 44.48 | 1,314,880 | +0.04(+0.08%) |
Jan 05, 2009 | 43.52 | 44.76 | 43.52 | 44.45 | 1,185,876 | +0.14(+0.32%) |
Jan 02, 2009 | 43.17 | 44.86 | 41.81 | 44.31 | 0 | +1.00(+2.30%) |
Jan 01, 2009 | 42.80 | 43.70 | 42.72 | 43.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 42.80 | 43.70 | 42.72 | 43.31 | 833,476 | +0.49(+1.15%) |
Dec 30, 2008 | 42.70 | 43.38 | 42.33 | 42.82 | 991,924 | +0.71(+1.68%) |
Dec 29, 2008 | 42.31 | 43.26 | 41.84 | 42.11 | 1,104,813 | -0.46(-1.07%) |
Dec 26, 2008 | 42.71 | 42.72 | 41.84 | 42.57 | 348,521 | -0.02(-0.04%) |
Dec 24, 2008 | 42.55 | 43.31 | 41.67 | 42.58 | 295,871 | +0.10(+0.24%) |
Dec 23, 2008 | 43.17 | 43.83 | 41.58 | 42.48 | 698,429 | -0.48(-1.13%) |
Dec 22, 2008 | 44.25 | 44.30 | 42.06 | 42.97 | 860,684 | -1.04(-2.37%) |
Dec 19, 2008 | 42.64 | 44.24 | 41.46 | 44.01 | 1,801,144 | +1.96(+4.67%) |
Dec 18, 2008 | 42.32 | 42.93 | 41.27 | 42.04 | 1,005,528 | +0.01(+0.02%) |
Dec 17, 2008 | 41.56 | 42.82 | 41.37 | 42.04 | 1,273,118 | +0.00(+0.00%) |
Dec 16, 2008 | 38.40 | 42.39 | 37.57 | 42.04 | 2,325,672 | +4.58(+12.23%) |
Dec 15, 2008 | 39.65 | 40.19 | 36.96 | 37.46 | 1,697,743 | -2.13(-5.38%) |
Dec 12, 2008 | 39.26 | 41.47 | 39.19 | 39.59 | 1,625,327 | -0.88(-2.18%) |
Dec 11, 2008 | 42.04 | 42.26 | 40.01 | 40.47 | 2,022,388 | -2.17(-5.09%) |
Dec 10, 2008 | 42.79 | 43.24 | 41.61 | 42.64 | 1,251,860 | +0.15(+0.35%) |
Dec 09, 2008 | 42.54 | 43.87 | 42.01 | 42.49 | 1,663,755 | -0.55(-1.28%) |
Dec 08, 2008 | 42.35 | 43.20 | 41.63 | 43.04 | 1,489,455 | +1.21(+2.89%) |
Dec 05, 2008 | 39.16 | 41.88 | 37.78 | 41.83 | 1,377,803 | +2.52(+6.42%) |
Dec 04, 2008 | 38.69 | 40.66 | 38.31 | 39.31 | 1,674,021 | +0.25(+0.64%) |
Dec 03, 2008 | 37.32 | 39.17 | 36.50 | 39.06 | 1,555,386 | +1.74(+4.66%) |
Dec 02, 2008 | 37.60 | 38.29 | 36.21 | 37.32 | 2,037,760 | -0.02(-0.05%) |
Dec 01, 2008 | 39.12 | 40.00 | 36.95 | 37.33 | 1,832,767 | -2.98(-7.39%) |
Nov 28, 2008 | 40.42 | 40.91 | 39.75 | 40.31 | 678,124 | -0.81(-1.97%) |
Nov 26, 2008 | 38.24 | 41.19 | 38.07 | 41.12 | 1,392,121 | +1.85(+4.72%) |
Nov 25, 2008 | 40.63 | 41.50 | 38.81 | 39.27 | 2,342,349 | -0.34(-0.87%) |
Nov 24, 2008 | 36.12 | 40.01 | 35.87 | 39.62 | 2,165,065 | +3.87(+10.83%) |
Nov 21, 2008 | 35.06 | 36.02 | 32.35 | 35.74 | 2,273,965 | +1.30(+3.78%) |
Nov 20, 2008 | 35.95 | 37.44 | 34.25 | 34.44 | 2,825,294 | -1.97(-5.42%) |
Nov 19, 2008 | 37.64 | 38.25 | 36.36 | 36.41 | 2,616,392 | -1.49(-3.93%) |
Nov 18, 2008 | 36.07 | 37.94 | 35.97 | 37.90 | 2,753,343 | +2.02(+5.63%) |
Nov 17, 2008 | 41.32 | 41.50 | 33.63 | 35.88 | 6,678,412 | -6.12(-14.58%) |
Nov 14, 2008 | 42.42 | 43.92 | 41.20 | 42.01 | 1,147,169 | -1.28(-2.95%) |
Nov 13, 2008 | 41.92 | 43.28 | 39.55 | 43.28 | 1,779,090 | +1.52(+3.63%) |
Nov 12, 2008 | 45.38 | 45.67 | 41.57 | 41.77 | 1,626,403 | -4.36(-9.44%) |
Nov 11, 2008 | 46.41 | 46.62 | 44.70 | 46.12 | 1,404,588 | -0.88(-1.86%) |
Nov 10, 2008 | 48.22 | 48.75 | 46.34 | 47.00 | 675,934 | -0.42(-0.88%) |
Nov 07, 2008 | 46.45 | 47.54 | 45.67 | 47.42 | 1,043,741 | +1.23(+2.66%) |
Nov 06, 2008 | 47.14 | 48.50 | 45.96 | 46.19 | 1,334,185 | -1.42(-2.99%) |
Nov 05, 2008 | 48.66 | 49.49 | 47.09 | 47.61 | 1,438,774 | -1.07(-2.20%) |
Nov 04, 2008 | 47.61 | 49.46 | 47.61 | 48.68 | 1,111,073 | +1.78(+3.79%) |