Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 25.70 | 25.81 | 24.70 | 24.70 | 924,557 | -1.03(-3.99%) |
Oct 29, 2009 | 25.63 | 25.92 | 25.18 | 25.72 | 727,095 | +0.48(+1.90%) |
Oct 28, 2009 | 25.86 | 25.92 | 25.24 | 25.24 | 926,330 | -0.68(-2.60%) |
Oct 27, 2009 | 26.33 | 26.48 | 25.67 | 25.92 | 1,007,733 | -0.35(-1.34%) |
Oct 26, 2009 | 25.68 | 26.53 | 25.59 | 26.27 | 2,306,645 | +1.24(+4.96%) |
Oct 23, 2009 | 25.12 | 25.16 | 24.89 | 25.03 | 705,762 | -0.11(-0.43%) |
Oct 22, 2009 | 25.17 | 25.27 | 24.91 | 25.14 | 745,662 | +0.04(+0.16%) |
Oct 21, 2009 | 25.20 | 25.55 | 25.06 | 25.10 | 713,984 | -0.20(-0.77%) |
Oct 20, 2009 | 25.44 | 25.50 | 25.20 | 25.29 | 904,367 | -0.32(-1.26%) |
Oct 19, 2009 | 25.42 | 25.65 | 25.15 | 25.62 | 816,813 | +0.29(+1.16%) |
Oct 16, 2009 | 25.43 | 25.51 | 24.96 | 25.32 | 914,099 | -0.18(-0.69%) |
Oct 15, 2009 | 25.01 | 25.54 | 24.89 | 25.50 | 1,268,569 | +0.38(+1.52%) |
Oct 14, 2009 | 25.24 | 25.31 | 24.69 | 25.12 | 2,008,345 | +0.02(+0.08%) |
Oct 13, 2009 | 25.45 | 25.49 | 25.02 | 25.10 | 708,136 | -0.34(-1.35%) |
Oct 12, 2009 | 25.83 | 25.93 | 25.35 | 25.44 | 494,568 | -0.23(-0.88%) |
Oct 09, 2009 | 25.55 | 25.78 | 25.43 | 25.67 | 808,269 | -0.15(-0.57%) |
Oct 08, 2009 | 25.58 | 26.10 | 25.53 | 25.81 | 1,310,357 | +0.35(+1.38%) |
Oct 07, 2009 | 25.40 | 25.82 | 25.20 | 25.46 | 1,717,604 | -0.01(-0.04%) |
Oct 06, 2009 | 26.10 | 26.22 | 25.41 | 25.47 | 1,660,196 | -0.35(-1.36%) |
Oct 05, 2009 | 25.78 | 26.02 | 25.44 | 25.82 | 1,080,802 | +0.06(+0.23%) |
Oct 02, 2009 | 25.95 | 26.30 | 25.69 | 25.76 | 801,380 | -0.31(-1.20%) |
Oct 01, 2009 | 26.53 | 26.73 | 26.06 | 26.08 | 1,201,781 | -0.48(-1.81%) |
Sep 30, 2009 | 26.91 | 27.18 | 26.21 | 26.56 | 1,106,003 | -0.40(-1.49%) |
Sep 29, 2009 | 26.28 | 27.13 | 25.70 | 26.96 | 2,078,815 | +0.84(+3.20%) |
Sep 28, 2009 | 25.69 | 26.50 | 25.69 | 26.12 | 1,074,236 | +0.48(+1.89%) |
Sep 25, 2009 | 26.24 | 26.55 | 25.58 | 25.64 | 1,138,643 | -0.72(-2.75%) |
Sep 24, 2009 | 26.77 | 26.99 | 26.09 | 26.36 | 1,140,218 | -0.40(-1.50%) |
Sep 23, 2009 | 26.97 | 27.16 | 26.68 | 26.76 | 654,219 | -0.38(-1.41%) |
Sep 22, 2009 | 27.24 | 27.54 | 26.60 | 27.14 | 1,229,630 | -0.01(-0.04%) |
Sep 21, 2009 | 27.92 | 27.97 | 27.05 | 27.15 | 1,234,365 | -1.02(-3.61%) |
Sep 18, 2009 | 28.27 | 28.38 | 28.03 | 28.17 | 2,558,046 | -0.01(-0.03%) |
Sep 17, 2009 | 27.48 | 28.37 | 27.15 | 28.18 | 1,098,228 | +0.55(+1.98%) |
Sep 16, 2009 | 27.18 | 27.90 | 27.07 | 27.63 | 1,232,485 | +0.39(+1.44%) |
Sep 15, 2009 | 27.41 | 27.47 | 26.72 | 27.24 | 1,258,377 | -0.29(-1.07%) |
Sep 14, 2009 | 27.05 | 27.64 | 26.81 | 27.53 | 917,297 | +0.21(+0.75%) |
Sep 11, 2009 | 27.48 | 27.81 | 27.13 | 27.33 | 1,168,267 | -0.36(-1.31%) |
Sep 10, 2009 | 27.69 | 27.88 | 27.48 | 27.69 | 782,441 | +0.06(+0.21%) |
Sep 09, 2009 | 28.08 | 28.23 | 27.54 | 27.63 | 1,512,994 | -0.39(-1.40%) |
Sep 08, 2009 | 28.02 | 28.48 | 27.84 | 28.02 | 906,571 | +0.41(+1.49%) |
Sep 04, 2009 | 27.46 | 27.82 | 27.05 | 27.61 | 932,634 | +0.21(+0.75%) |
Sep 03, 2009 | 26.70 | 27.44 | 26.55 | 27.41 | 842,185 | +0.77(+2.90%) |
Sep 02, 2009 | 26.47 | 27.40 | 26.47 | 26.63 | 1,821,667 | -0.02(-0.07%) |
Sep 01, 2009 | 26.59 | 27.60 | 26.52 | 26.65 | 833,059 | -0.17(-0.62%) |
Aug 31, 2009 | 26.89 | 26.93 | 26.16 | 26.82 | 891,611 | -0.39(-1.44%) |
Aug 28, 2009 | 27.86 | 28.06 | 26.86 | 27.21 | 994,157 | -0.46(-1.66%) |
Aug 27, 2009 | 27.86 | 27.90 | 27.08 | 27.67 | 848,343 | -0.14(-0.49%) |
Aug 26, 2009 | 27.14 | 28.30 | 26.66 | 27.81 | 1,639,579 | +0.67(+2.45%) |
Aug 25, 2009 | 27.08 | 27.64 | 26.95 | 27.14 | 1,028,698 | +0.13(+0.47%) |
Aug 24, 2009 | 27.88 | 27.88 | 26.85 | 27.02 | 1,356,379 | -0.56(-2.02%) |
Aug 21, 2009 | 28.39 | 28.49 | 27.56 | 27.57 | 1,311,092 | -0.56(-1.98%) |
Aug 20, 2009 | 27.97 | 28.53 | 26.71 | 28.13 | 541,452 | +0.14(+0.49%) |
Aug 19, 2009 | 27.30 | 28.11 | 26.91 | 27.99 | 674,830 | +0.55(+2.00%) |
Aug 18, 2009 | 27.52 | 27.52 | 27.00 | 27.45 | 1,644,054 | +0.23(+0.86%) |
Aug 17, 2009 | 27.89 | 27.89 | 27.01 | 27.21 | 1,211,762 | -0.91(-3.23%) |
Aug 14, 2009 | 28.96 | 29.11 | 27.97 | 28.12 | 919,516 | -0.81(-2.81%) |
Aug 13, 2009 | 29.37 | 29.40 | 28.48 | 28.93 | 952,244 | -0.47(-1.60%) |
Aug 12, 2009 | 29.30 | 30.02 | 28.97 | 29.40 | 520,452 | -0.23(-0.79%) |
Aug 11, 2009 | 29.64 | 29.89 | 29.14 | 29.64 | 540,604 | -0.17(-0.56%) |
Aug 10, 2009 | 30.47 | 30.48 | 29.58 | 29.80 | 1,095,517 | -0.92(-2.99%) |
Aug 07, 2009 | 29.11 | 30.91 | 28.23 | 30.72 | 1,890,004 | +1.85(+6.40%) |
Aug 06, 2009 | 31.61 | 31.61 | 28.64 | 28.88 | 2,426,742 | -2.25(-7.23%) |
Aug 05, 2009 | 31.25 | 31.25 | 30.35 | 31.13 | 893,825 | +0.23(+0.73%) |
Aug 04, 2009 | 31.63 | 31.71 | 30.82 | 30.90 | 826,424 | -0.71(-2.25%) |
Aug 03, 2009 | 32.09 | 32.09 | 30.82 | 31.61 | 800,488 | -0.09(-0.28%) |
Jul 31, 2009 | 31.46 | 32.10 | 30.82 | 31.70 | 439,634 | +0.19(+0.59%) |
Jul 30, 2009 | 31.85 | 32.07 | 31.44 | 31.52 | 442,195 | +0.24(+0.78%) |
Jul 29, 2009 | 31.32 | 31.37 | 30.83 | 31.27 | 344,645 | -0.21(-0.65%) |
Jul 28, 2009 | 31.70 | 31.91 | 30.73 | 31.48 | 738,496 | -0.51(-1.59%) |
Jul 27, 2009 | 31.88 | 32.02 | 31.31 | 31.99 | 579,653 | -0.29(-0.91%) |
Jul 24, 2009 | 31.86 | 32.49 | 31.39 | 32.28 | 1,183,192 | +0.08(+0.24%) |
Jul 23, 2009 | 31.37 | 32.24 | 31.31 | 32.20 | 1,221,422 | +0.69(+2.20%) |
Jul 22, 2009 | 30.95 | 31.66 | 30.84 | 31.51 | 381,288 | +0.28(+0.91%) |
Jul 21, 2009 | 31.50 | 31.56 | 30.76 | 31.22 | 409,815 | -0.13(-0.41%) |
Jul 20, 2009 | 31.27 | 31.35 | 30.81 | 31.35 | 705,909 | +0.48(+1.55%) |
Jul 17, 2009 | 30.63 | 31.14 | 30.60 | 30.87 | 362,283 | +0.18(+0.57%) |
Jul 16, 2009 | 30.33 | 30.88 | 29.99 | 30.70 | 522,996 | +0.26(+0.87%) |
Jul 15, 2009 | 30.14 | 30.66 | 29.68 | 30.43 | 675,787 | +0.54(+1.80%) |
Jul 14, 2009 | 30.10 | 30.21 | 29.43 | 29.89 | 582,836 | -0.24(-0.81%) |
Jul 13, 2009 | 29.73 | 30.14 | 29.60 | 30.14 | 750,914 | +0.14(+0.46%) |
Jul 10, 2009 | 29.40 | 30.12 | 28.97 | 30.00 | 744,845 | +0.27(+0.92%) |
Jul 09, 2009 | 29.12 | 30.46 | 29.04 | 29.73 | 836,942 | +0.78(+2.70%) |
Jul 08, 2009 | 28.54 | 29.84 | 28.54 | 28.94 | 1,022,830 | +0.43(+1.51%) |
Jul 07, 2009 | 29.17 | 29.17 | 28.51 | 28.51 | 887,511 | -0.65(-2.21%) |
Jul 06, 2009 | 29.00 | 29.18 | 28.38 | 29.16 | 781,936 | +0.12(+0.40%) |
Jul 02, 2009 | 30.12 | 30.12 | 29.04 | 29.04 | 726,448 | -1.63(-5.33%) |
Jul 01, 2009 | 31.46 | 31.46 | 30.48 | 30.68 | 787,498 | -0.64(-2.03%) |
Jun 30, 2009 | 31.28 | 31.53 | 30.94 | 31.31 | 1,113,469 | +0.00(+0.00%) |
Jun 29, 2009 | 29.14 | 31.31 | 29.14 | 31.31 | 2,081,195 | +2.70(+9.44%) |
Jun 26, 2009 | 28.66 | 28.77 | 28.19 | 28.61 | 1,511,126 | -0.14(-0.48%) |
Jun 25, 2009 | 28.42 | 28.89 | 28.42 | 28.75 | 799,355 | +0.37(+1.31%) |
Jun 24, 2009 | 28.01 | 28.82 | 27.98 | 28.38 | 853,244 | +0.45(+1.61%) |
Jun 23, 2009 | 28.52 | 28.58 | 27.81 | 27.93 | 675,609 | -0.52(-1.82%) |
Jun 22, 2009 | 29.48 | 29.48 | 28.29 | 28.44 | 850,028 | -1.28(-4.31%) |
Jun 19, 2009 | 29.38 | 29.79 | 29.14 | 29.73 | 1,046,206 | +0.59(+2.01%) |
Jun 18, 2009 | 28.57 | 29.27 | 28.06 | 29.14 | 615,963 | +0.70(+2.48%) |
Jun 17, 2009 | 28.63 | 28.86 | 28.01 | 28.43 | 653,253 | -0.14(-0.48%) |
Jun 16, 2009 | 29.52 | 29.63 | 28.23 | 28.57 | 844,052 | -0.63(-2.14%) |
Jun 15, 2009 | 29.56 | 29.75 | 28.83 | 29.20 | 661,642 | -0.81(-2.71%) |
Jun 12, 2009 | 30.27 | 30.27 | 29.60 | 30.01 | 396,608 | -0.41(-1.35%) |
Jun 11, 2009 | 30.18 | 30.67 | 30.17 | 30.42 | 732,039 | +0.37(+1.24%) |
Jun 10, 2009 | 29.80 | 30.14 | 29.28 | 30.05 | 1,470,779 | +0.50(+1.69%) |
Jun 09, 2009 | 29.79 | 29.84 | 29.38 | 29.55 | 1,011,885 | -0.14(-0.46%) |
Jun 08, 2009 | 29.98 | 30.13 | 29.59 | 29.69 | 1,015,175 | -0.55(-1.81%) |
Jun 05, 2009 | 30.48 | 30.79 | 29.72 | 30.24 | 741,886 | +0.16(+0.52%) |
Jun 04, 2009 | 30.01 | 30.41 | 29.28 | 30.08 | 1,206,138 | +0.21(+0.69%) |
Jun 03, 2009 | 30.42 | 30.70 | 29.31 | 29.87 | 1,000,366 | -0.93(-3.01%) |
Jun 02, 2009 | 30.67 | 31.13 | 30.33 | 30.80 | 1,627,464 | +0.29(+0.95%) |
Jun 01, 2009 | 31.19 | 31.29 | 30.12 | 30.51 | 1,499,476 | -0.71(-2.29%) |
May 29, 2009 | 31.01 | 31.22 | 30.33 | 31.22 | 1,089,677 | +0.31(+1.01%) |
May 28, 2009 | 30.63 | 31.07 | 29.32 | 30.91 | 1,216,115 | +0.60(+1.97%) |
May 27, 2009 | 30.27 | 30.95 | 30.13 | 30.31 | 1,521,957 | -0.01(-0.03%) |
May 26, 2009 | 28.26 | 30.33 | 27.67 | 30.32 | 1,484,794 | +1.71(+5.98%) |
May 22, 2009 | 28.64 | 28.71 | 27.84 | 28.61 | 630,708 | +0.02(+0.07%) |
May 21, 2009 | 28.76 | 28.77 | 27.86 | 28.59 | 759,152 | -0.36(-1.25%) |
May 20, 2009 | 30.24 | 30.45 | 28.85 | 28.95 | 1,152,219 | -0.95(-3.17%) |
May 19, 2009 | 29.83 | 30.42 | 29.27 | 29.90 | 1,366,981 | +0.00(+0.00%) |
May 18, 2009 | 29.52 | 29.97 | 29.09 | 29.90 | 1,098,641 | +0.75(+2.58%) |
May 15, 2009 | 29.00 | 29.84 | 28.83 | 29.15 | 917,948 | +0.15(+0.51%) |
May 14, 2009 | 28.71 | 29.69 | 27.94 | 29.00 | 1,158,877 | +0.29(+1.02%) |
May 13, 2009 | 29.02 | 29.08 | 28.14 | 28.71 | 1,349,947 | -0.91(-3.07%) |
May 12, 2009 | 29.44 | 29.76 | 28.48 | 29.62 | 1,017,182 | +0.11(+0.36%) |
May 11, 2009 | 29.83 | 29.83 | 28.09 | 29.51 | 1,778,283 | -0.85(-2.80%) |
May 08, 2009 | 29.34 | 30.48 | 28.89 | 30.36 | 2,877,629 | +1.72(+6.01%) |
May 07, 2009 | 27.89 | 29.11 | 27.21 | 28.64 | 2,679,178 | +1.01(+3.65%) |
May 06, 2009 | 27.18 | 27.79 | 26.22 | 27.63 | 1,404,937 | +0.64(+2.36%) |
May 05, 2009 | 26.05 | 27.15 | 25.85 | 27.00 | 1,127,039 | +0.93(+3.57%) |
May 04, 2009 | 25.92 | 26.07 | 25.66 | 26.07 | 791,912 | +1.40(+5.67%) |
May 01, 2009 | 24.99 | 24.99 | 24.23 | 24.67 | 1,026,781 | -0.51(-2.02%) |
Apr 30, 2009 | 25.41 | 26.02 | 25.09 | 25.18 | 1,002,218 | -0.02(-0.08%) |
Apr 29, 2009 | 25.35 | 25.93 | 24.99 | 25.20 | 816,162 | +0.14(+0.55%) |
Apr 28, 2009 | 24.84 | 25.62 | 24.48 | 25.06 | 758,463 | +0.40(+1.63%) |
Apr 27, 2009 | 24.61 | 25.10 | 24.48 | 24.66 | 1,189,663 | -0.27(-1.10%) |
Apr 24, 2009 | 25.09 | 25.54 | 24.60 | 24.93 | 1,113,864 | +0.04(+0.16%) |
Apr 23, 2009 | 26.35 | 26.35 | 24.07 | 24.89 | 1,390,493 | -1.29(-4.93%) |
Apr 22, 2009 | 26.53 | 27.39 | 26.01 | 26.18 | 910,610 | -0.66(-2.44%) |
Apr 21, 2009 | 25.69 | 26.91 | 25.69 | 26.84 | 882,391 | +1.07(+4.14%) |
Apr 20, 2009 | 26.05 | 26.49 | 25.56 | 25.77 | 757,099 | -0.85(-3.20%) |
Apr 17, 2009 | 27.15 | 27.39 | 26.53 | 26.62 | 1,054,178 | -0.53(-1.95%) |
Apr 16, 2009 | 26.98 | 27.40 | 26.60 | 27.15 | 893,516 | +0.35(+1.31%) |
Apr 15, 2009 | 26.28 | 27.06 | 26.00 | 26.80 | 818,545 | +0.39(+1.48%) |
Apr 14, 2009 | 26.92 | 26.92 | 26.02 | 26.41 | 911,754 | -0.99(-3.61%) |
Apr 13, 2009 | 27.34 | 27.87 | 26.84 | 27.40 | 520,363 | -0.32(-1.16%) |
Apr 09, 2009 | 26.81 | 27.83 | 26.59 | 27.72 | 959,384 | +1.82(+7.03%) |
Apr 08, 2009 | 26.46 | 26.91 | 25.55 | 25.90 | 954,077 | -0.37(-1.42%) |
Apr 07, 2009 | 26.82 | 27.01 | 26.15 | 26.27 | 624,012 | -1.05(-3.83%) |
Apr 06, 2009 | 27.69 | 27.74 | 26.59 | 27.32 | 621,572 | -0.65(-2.31%) |
Apr 03, 2009 | 26.70 | 28.04 | 26.70 | 27.97 | 1,032,114 | +0.91(+3.36%) |
Apr 02, 2009 | 26.61 | 27.46 | 26.58 | 27.06 | 1,179,501 | +1.13(+4.38%) |
Apr 01, 2009 | 25.05 | 26.34 | 24.85 | 25.92 | 794,513 | +0.40(+1.57%) |
Mar 31, 2009 | 25.28 | 26.18 | 25.07 | 25.52 | 1,180,904 | +0.59(+2.35%) |
Mar 30, 2009 | 25.27 | 25.62 | 24.40 | 24.93 | 780,923 | -1.68(-6.32%) |
Mar 26, 2009 | 25.94 | 26.62 | 25.73 | 26.61 | 1,280,963 | +0.91(+3.54%) |
Mar 25, 2009 | 24.67 | 26.30 | 24.27 | 25.70 | 1,141,786 | +0.64(+2.54%) |
Mar 24, 2009 | 24.93 | 25.80 | 24.90 | 25.07 | 858,644 | -0.37(-1.46%) |
Mar 23, 2009 | 24.86 | 25.44 | 24.81 | 25.44 | 857,195 | +1.46(+6.08%) |
Mar 20, 2009 | 24.59 | 24.71 | 23.85 | 23.98 | 1,249,864 | -0.23(-0.97%) |
Mar 19, 2009 | 25.44 | 25.47 | 24.13 | 24.22 | 1,524,837 | -0.95(-3.77%) |
Mar 18, 2009 | 25.13 | 25.71 | 24.47 | 25.17 | 1,826,758 | -0.39(-1.53%) |
Mar 17, 2009 | 24.32 | 25.68 | 24.11 | 25.56 | 1,370,790 | +1.28(+5.28%) |
Mar 16, 2009 | 25.22 | 25.22 | 23.86 | 24.28 | 1,485,589 | -0.93(-3.69%) |
Mar 13, 2009 | 24.70 | 25.42 | 24.17 | 25.21 | 0 | +0.66(+2.67%) |
Mar 12, 2009 | 23.38 | 24.71 | 22.81 | 24.55 | 1,482,938 | +1.07(+4.54%) |
Mar 11, 2009 | 23.62 | 23.78 | 22.96 | 23.48 | 1,731,064 | +0.06(+0.25%) |
Mar 10, 2009 | 21.67 | 23.88 | 21.59 | 23.42 | 2,417,514 | +2.12(+9.97%) |
Mar 09, 2009 | 20.42 | 21.62 | 20.20 | 21.30 | 1,715,090 | +0.59(+2.83%) |
Mar 06, 2009 | 20.46 | 21.03 | 19.91 | 20.71 | 0 | +0.16(+0.76%) |
Mar 05, 2009 | 20.53 | 20.67 | 20.06 | 20.56 | 2,337,691 | -0.30(-1.45%) |
Mar 04, 2009 | 20.38 | 21.33 | 19.93 | 20.86 | 4,950,227 | -1.26(-5.71%) |
Mar 02, 2009 | 23.18 | 23.62 | 21.96 | 22.12 | 2,219,205 | -1.88(-7.83%) |
Feb 27, 2009 | 23.46 | 24.89 | 23.34 | 24.00 | 0 | +0.04(+0.16%) |
Feb 26, 2009 | 24.12 | 24.76 | 23.62 | 23.96 | 1,902,081 | -0.07(-0.29%) |
Feb 25, 2009 | 23.42 | 24.43 | 23.15 | 24.03 | 4,024,880 | +1.89(+8.53%) |
Feb 24, 2009 | 21.15 | 22.34 | 20.44 | 22.14 | 1,679,716 | +0.93(+4.38%) |
Feb 23, 2009 | 22.24 | 23.02 | 21.10 | 21.21 | 1,575,707 | -0.31(-1.45%) |
Feb 20, 2009 | 21.13 | 21.75 | 20.70 | 21.53 | 1,350,026 | +0.11(+0.50%) |
Feb 19, 2009 | 22.10 | 23.34 | 21.30 | 21.42 | 1,800,171 | +0.07(+0.32%) |
Feb 18, 2009 | 22.34 | 22.34 | 20.39 | 21.35 | 2,349,432 | -0.75(-3.41%) |
Feb 17, 2009 | 24.65 | 24.65 | 22.03 | 22.10 | 2,389,599 | -2.94(-11.72%) |
Feb 13, 2009 | 25.45 | 25.72 | 24.73 | 25.04 | 783,703 | -0.58(-2.25%) |
Feb 12, 2009 | 25.32 | 25.65 | 24.46 | 25.62 | 1,173,488 | -0.48(-1.84%) |
Feb 11, 2009 | 26.75 | 27.36 | 24.90 | 26.10 | 1,105,126 | -0.67(-2.49%) |
Feb 10, 2009 | 27.79 | 28.82 | 26.29 | 26.76 | 2,604,731 | +0.05(+0.18%) |
Feb 09, 2009 | 26.01 | 27.05 | 25.85 | 26.71 | 1,087,127 | +0.60(+2.29%) |
Feb 06, 2009 | 25.17 | 26.20 | 24.99 | 26.12 | 944,390 | +1.19(+4.79%) |
Feb 05, 2009 | 24.79 | 25.64 | 24.09 | 24.92 | 820,522 | +0.14(+0.55%) |
Feb 04, 2009 | 24.67 | 25.96 | 24.45 | 24.79 | 892,686 | +0.27(+1.12%) |
Feb 03, 2009 | 23.84 | 24.80 | 23.59 | 24.51 | 1,374,533 | +0.69(+2.92%) |
Feb 02, 2009 | 24.09 | 24.54 | 23.39 | 23.82 | 1,133,652 | -0.95(-3.83%) |
Jan 30, 2009 | 25.91 | 25.91 | 23.98 | 24.77 | 0 | -0.65(-2.54%) |
Jan 29, 2009 | 26.78 | 26.79 | 25.03 | 25.41 | 709,004 | -1.51(-5.60%) |
Jan 28, 2009 | 27.03 | 27.29 | 26.32 | 26.92 | 847,024 | +0.74(+2.84%) |
Jan 27, 2009 | 26.26 | 26.51 | 25.44 | 26.17 | 659,112 | +0.38(+1.48%) |
Jan 26, 2009 | 25.42 | 26.59 | 24.96 | 25.79 | 1,384,337 | +0.70(+2.81%) |
Jan 23, 2009 | 23.76 | 25.59 | 23.49 | 25.09 | 1,126,545 | +0.63(+2.56%) |
Jan 22, 2009 | 24.90 | 25.13 | 23.63 | 24.46 | 1,352,555 | -1.37(-5.30%) |
Jan 21, 2009 | 25.17 | 25.87 | 24.47 | 25.83 | 957,261 | +1.36(+5.56%) |
Jan 20, 2009 | 25.73 | 25.75 | 24.30 | 24.47 | 1,200,539 | -1.56(-5.98%) |
Jan 16, 2009 | 25.34 | 26.13 | 24.69 | 26.03 | 1,492,977 | +1.47(+5.98%) |
Jan 15, 2009 | 23.58 | 25.03 | 22.15 | 24.56 | 2,193,085 | +0.65(+2.70%) |
Jan 14, 2009 | 27.09 | 27.09 | 23.43 | 23.91 | 3,430,712 | -3.51(-12.81%) |
Jan 13, 2009 | 26.57 | 27.60 | 25.89 | 27.43 | 1,126,158 | +0.60(+2.22%) |
Jan 12, 2009 | 29.25 | 29.25 | 26.57 | 26.83 | 1,488,913 | -2.13(-7.36%) |
Jan 09, 2009 | 28.87 | 29.48 | 27.47 | 28.96 | 1,679,222 | +0.43(+1.51%) |
Jan 08, 2009 | 27.62 | 29.16 | 27.42 | 28.53 | 1,378,052 | +0.56(+1.99%) |
Jan 07, 2009 | 29.39 | 29.39 | 27.40 | 27.97 | 2,053,763 | -2.04(-6.81%) |
Jan 06, 2009 | 31.63 | 31.63 | 29.78 | 30.02 | 1,415,648 | -0.73(-2.39%) |
Jan 05, 2009 | 31.58 | 31.58 | 30.14 | 30.75 | 1,548,625 | -0.89(-2.81%) |
Jan 02, 2009 | 30.32 | 32.21 | 29.69 | 31.64 | 0 | +1.58(+5.24%) |
Jan 01, 2009 | 27.74 | 30.35 | 27.64 | 30.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.74 | 30.35 | 27.64 | 30.07 | 2,158,192 | +2.67(+9.75%) |
Dec 30, 2008 | 28.41 | 29.52 | 27.40 | 27.40 | 2,597,868 | -1.17(-4.11%) |
Dec 29, 2008 | 29.70 | 29.71 | 28.07 | 28.57 | 981,231 | -0.91(-3.09%) |
Dec 26, 2008 | 29.12 | 29.72 | 28.23 | 29.48 | 954,314 | +1.37(+4.87%) |
Dec 24, 2008 | 28.49 | 28.50 | 27.40 | 28.11 | 376,506 | +0.01(+0.03%) |
Dec 23, 2008 | 27.33 | 28.91 | 26.77 | 28.10 | 973,821 | +0.59(+2.13%) |
Dec 22, 2008 | 28.27 | 28.73 | 27.17 | 27.52 | 1,054,675 | -1.06(-3.70%) |
Dec 19, 2008 | 29.22 | 29.22 | 27.69 | 28.57 | 1,171,339 | -0.30(-1.05%) |
Dec 18, 2008 | 29.91 | 30.08 | 27.51 | 28.88 | 1,281,603 | -0.48(-1.63%) |
Dec 17, 2008 | 27.90 | 31.03 | 27.58 | 29.35 | 2,646,773 | +0.93(+3.27%) |
Dec 16, 2008 | 25.96 | 28.60 | 25.96 | 28.43 | 1,532,094 | +3.04(+11.99%) |
Dec 15, 2008 | 28.19 | 28.76 | 25.28 | 25.38 | 1,785,827 | -2.69(-9.59%) |
Dec 12, 2008 | 27.11 | 28.07 | 26.46 | 28.07 | 1,229,156 | +0.04(+0.14%) |
Dec 11, 2008 | 28.18 | 29.35 | 27.66 | 28.03 | 1,282,343 | -0.57(-1.98%) |
Dec 10, 2008 | 29.35 | 29.65 | 28.13 | 28.60 | 1,757,787 | -0.17(-0.58%) |
Dec 09, 2008 | 30.03 | 30.03 | 28.38 | 28.77 | 1,822,110 | -1.08(-3.61%) |
Dec 08, 2008 | 28.03 | 30.38 | 26.22 | 29.84 | 3,572,308 | +2.85(+10.55%) |
Dec 05, 2008 | 24.13 | 27.09 | 23.41 | 27.00 | 1,976,947 | +2.25(+9.09%) |
Dec 04, 2008 | 25.64 | 26.33 | 24.42 | 24.75 | 1,269,492 | -0.88(-3.44%) |
Dec 03, 2008 | 24.43 | 25.93 | 23.74 | 25.63 | 1,013,936 | +0.56(+2.22%) |
Dec 02, 2008 | 24.11 | 25.50 | 23.91 | 25.07 | 1,229,175 | +1.64(+7.02%) |
Dec 01, 2008 | 25.73 | 25.73 | 23.29 | 23.42 | 1,287,642 | -2.50(-9.63%) |
Nov 28, 2008 | 25.80 | 26.05 | 25.27 | 25.92 | 635,448 | -0.28(-1.08%) |
Nov 26, 2008 | 25.90 | 26.61 | 25.08 | 26.20 | 1,525,196 | +0.01(+0.04%) |
Nov 25, 2008 | 23.97 | 26.38 | 22.87 | 26.19 | 2,377,511 | +2.07(+8.60%) |
Nov 24, 2008 | 20.79 | 24.92 | 20.79 | 24.12 | 2,225,663 | +3.47(+16.82%) |
Nov 21, 2008 | 20.98 | 21.13 | 19.33 | 20.65 | 1,238,773 | +0.61(+3.03%) |
Nov 20, 2008 | 19.91 | 21.36 | 19.09 | 20.04 | 1,111,515 | -0.28(-1.40%) |
Nov 19, 2008 | 19.41 | 20.84 | 19.28 | 20.32 | 1,312,271 | +1.14(+5.97%) |
Nov 18, 2008 | 19.11 | 19.85 | 18.57 | 19.18 | 710,949 | +0.25(+1.34%) |
Nov 17, 2008 | 19.37 | 19.94 | 18.55 | 18.92 | 570,890 | -0.46(-2.37%) |
Nov 14, 2008 | 20.83 | 20.83 | 19.08 | 19.38 | 968,001 | -1.66(-7.90%) |
Nov 13, 2008 | 18.71 | 21.29 | 17.62 | 21.05 | 2,002,350 | +2.67(+14.54%) |
Nov 12, 2008 | 17.23 | 18.74 | 16.70 | 18.38 | 1,338,739 | +1.15(+6.70%) |
Nov 11, 2008 | 16.72 | 17.37 | 16.54 | 17.22 | 590,795 | +0.28(+1.67%) |
Nov 10, 2008 | 16.91 | 17.78 | 16.67 | 16.94 | 582,834 | +0.42(+2.55%) |
Nov 07, 2008 | 16.09 | 16.52 | 15.68 | 16.52 | 500,304 | +0.55(+3.43%) |
Nov 06, 2008 | 16.95 | 17.12 | 15.92 | 15.97 | 393,295 | -0.97(-5.72%) |
Nov 05, 2008 | 18.60 | 18.81 | 16.88 | 16.94 | 421,288 | -2.04(-10.73%) |
Nov 04, 2008 | 17.53 | 19.06 | 17.53 | 18.97 | 609,195 | +1.69(+9.80%) |