Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 47.45 | 46.66 | 46.66 | 46.66 | 9,493 | -0.73(-1.55%) |
Dec 30, 2009 | 47.06 | 47.51 | 46.66 | 47.39 | 14,754 | -0.11(-0.24%) |
Dec 29, 2009 | 47.68 | 47.68 | 46.89 | 47.51 | 4,069 | -0.05(-0.11%) |
Dec 28, 2009 | 47.32 | 47.56 | 47.14 | 47.56 | 8,897 | +0.09(+0.20%) |
Dec 24, 2009 | 47.37 | 47.51 | 47.16 | 47.46 | 5,990 | +0.09(+0.18%) |
Dec 23, 2009 | 47.42 | 47.42 | 46.31 | 47.38 | 20,494 | +0.00(+0.00%) |
Dec 22, 2009 | 46.53 | 47.38 | 45.78 | 47.38 | 23,253 | +0.67(+1.44%) |
Dec 21, 2009 | 47.06 | 47.25 | 45.67 | 46.70 | 20,312 | -0.29(-0.62%) |
Dec 18, 2009 | 47.51 | 47.51 | 46.48 | 47.00 | 42,326 | -0.46(-0.96%) |
Dec 17, 2009 | 47.07 | 47.49 | 46.26 | 47.45 | 28,250 | +0.00(+0.00%) |
Dec 16, 2009 | 47.55 | 47.75 | 47.02 | 47.45 | 22,559 | +0.03(+0.07%) |
Dec 15, 2009 | 47.51 | 47.51 | 46.99 | 47.42 | 25,164 | -0.09(-0.18%) |
Dec 14, 2009 | 47.50 | 47.55 | 47.26 | 47.51 | 21,891 | +0.00(+0.00%) |
Dec 11, 2009 | 47.45 | 47.51 | 46.23 | 47.51 | 37,197 | +0.31(+0.66%) |
Dec 10, 2009 | 47.41 | 47.41 | 46.09 | 47.19 | 32,354 | +0.12(+0.26%) |
Dec 09, 2009 | 46.47 | 47.07 | 46.01 | 47.07 | 34,140 | +0.60(+1.30%) |
Dec 08, 2009 | 46.03 | 46.47 | 45.35 | 46.47 | 20,355 | +0.10(+0.22%) |
Dec 07, 2009 | 45.59 | 46.61 | 45.32 | 46.37 | 37,604 | +1.15(+2.54%) |
Dec 04, 2009 | 44.13 | 45.22 | 43.76 | 45.22 | 36,180 | +1.90(+4.39%) |
Dec 03, 2009 | 44.03 | 44.26 | 43.16 | 43.32 | 32,771 | -0.46(-1.05%) |
Dec 02, 2009 | 42.32 | 43.88 | 41.90 | 43.77 | 46,371 | +1.46(+3.45%) |
Dec 01, 2009 | 41.19 | 42.32 | 41.15 | 42.31 | 78,386 | +1.43(+3.49%) |
Nov 30, 2009 | 40.27 | 41.28 | 40.16 | 40.89 | 57,353 | +1.11(+2.80%) |
Nov 27, 2009 | 39.81 | 40.11 | 39.77 | 39.78 | 10,853 | -0.82(-2.02%) |
Nov 25, 2009 | 41.11 | 41.11 | 40.23 | 40.60 | 17,397 | -0.43(-1.05%) |
Nov 24, 2009 | 40.85 | 41.04 | 40.48 | 41.03 | 28,661 | +0.82(+2.04%) |
Nov 23, 2009 | 40.22 | 40.60 | 40.09 | 40.21 | 12,377 | +0.43(+1.09%) |
Nov 20, 2009 | 39.62 | 39.97 | 39.62 | 39.78 | 17,498 | +0.16(+0.39%) |
Nov 19, 2009 | 40.98 | 40.98 | 39.55 | 39.62 | 27,907 | -1.34(-3.27%) |
Nov 18, 2009 | 40.92 | 41.18 | 40.21 | 40.96 | 18,672 | +0.39(+0.96%) |
Nov 17, 2009 | 40.14 | 41.19 | 40.08 | 40.57 | 26,690 | +0.16(+0.41%) |
Nov 16, 2009 | 39.05 | 40.45 | 38.87 | 40.41 | 35,260 | +1.87(+4.84%) |
Nov 13, 2009 | 38.53 | 38.79 | 38.00 | 38.54 | 21,053 | +0.50(+1.32%) |
Nov 12, 2009 | 38.59 | 38.94 | 38.01 | 38.04 | 14,015 | -0.41(-1.08%) |
Nov 11, 2009 | 38.38 | 38.67 | 38.10 | 38.45 | 20,161 | +0.36(+0.95%) |
Nov 10, 2009 | 38.26 | 38.51 | 38.08 | 38.09 | 15,295 | -0.16(-0.43%) |
Nov 09, 2009 | 38.79 | 38.79 | 38.02 | 38.26 | 15,107 | -0.12(-0.32%) |
Nov 06, 2009 | 38.13 | 38.47 | 38.00 | 38.38 | 14,924 | +0.03(+0.09%) |
Nov 05, 2009 | 38.44 | 38.44 | 37.32 | 38.34 | 22,085 | +0.26(+0.68%) |
Nov 04, 2009 | 38.75 | 38.87 | 38.00 | 38.08 | 18,998 | -0.40(-1.03%) |
Nov 03, 2009 | 39.08 | 39.21 | 38.35 | 38.48 | 11,926 | -0.60(-1.53%) |
Nov 02, 2009 | 39.14 | 39.27 | 38.13 | 39.08 | 47,342 | +0.28(+0.73%) |
Oct 30, 2009 | 39.30 | 39.41 | 38.74 | 38.79 | 29,338 | -0.66(-1.66%) |
Oct 29, 2009 | 39.75 | 39.75 | 39.20 | 39.45 | 13,309 | +0.25(+0.64%) |
Oct 28, 2009 | 39.43 | 39.92 | 39.20 | 39.20 | 18,201 | +0.15(+0.38%) |
Oct 27, 2009 | 38.95 | 40.06 | 38.95 | 39.05 | 19,722 | +0.16(+0.40%) |
Oct 26, 2009 | 39.65 | 39.92 | 38.87 | 38.89 | 30,100 | -0.78(-1.96%) |
Oct 23, 2009 | 40.38 | 40.94 | 39.64 | 39.67 | 29,259 | -0.64(-1.59%) |
Oct 22, 2009 | 40.98 | 41.17 | 40.22 | 40.31 | 31,276 | -0.73(-1.79%) |
Oct 21, 2009 | 41.46 | 41.76 | 41.00 | 41.05 | 25,515 | -0.42(-1.02%) |
Oct 20, 2009 | 41.42 | 42.31 | 41.29 | 41.47 | 21,064 | +0.11(+0.27%) |
Oct 19, 2009 | 40.98 | 41.58 | 40.98 | 41.36 | 13,763 | +0.73(+1.79%) |
Oct 16, 2009 | 41.03 | 42.19 | 40.63 | 40.63 | 23,788 | -0.33(-0.80%) |
Oct 15, 2009 | 42.12 | 42.63 | 40.62 | 40.96 | 24,234 | -1.54(-3.62%) |
Oct 14, 2009 | 42.76 | 42.76 | 42.11 | 42.50 | 19,011 | +0.09(+0.20%) |
Oct 13, 2009 | 42.43 | 42.48 | 42.22 | 42.41 | 4,796 | -0.12(-0.28%) |
Oct 12, 2009 | 42.41 | 42.75 | 42.34 | 42.53 | 9,020 | +0.16(+0.39%) |
Oct 09, 2009 | 41.66 | 42.40 | 41.51 | 42.37 | 16,474 | +0.91(+2.19%) |
Oct 08, 2009 | 41.73 | 42.19 | 41.43 | 41.46 | 19,370 | +0.15(+0.36%) |
Oct 07, 2009 | 41.43 | 41.76 | 41.22 | 41.31 | 11,429 | +0.07(+0.17%) |
Oct 06, 2009 | 41.12 | 41.46 | 40.78 | 41.24 | 10,980 | +0.50(+1.23%) |
Oct 05, 2009 | 40.73 | 41.00 | 40.70 | 40.74 | 15,898 | +0.04(+0.11%) |
Oct 02, 2009 | 40.81 | 41.00 | 40.60 | 40.70 | 17,108 | -0.42(-1.03%) |
Oct 01, 2009 | 41.76 | 41.95 | 41.12 | 41.12 | 23,136 | -0.71(-1.69%) |
Sep 30, 2009 | 42.17 | 42.61 | 41.68 | 41.83 | 24,148 | -0.19(-0.45%) |
Sep 29, 2009 | 42.16 | 42.62 | 42.02 | 42.02 | 9,277 | -0.06(-0.14%) |
Sep 28, 2009 | 42.20 | 42.55 | 41.90 | 42.08 | 11,369 | -0.07(-0.16%) |
Sep 25, 2009 | 41.46 | 42.35 | 41.46 | 42.15 | 14,527 | +0.46(+1.10%) |
Sep 24, 2009 | 42.30 | 42.71 | 41.69 | 41.69 | 30,466 | -0.60(-1.41%) |
Sep 23, 2009 | 42.19 | 43.01 | 42.19 | 42.29 | 16,147 | +0.22(+0.51%) |
Sep 22, 2009 | 42.64 | 42.72 | 41.92 | 42.07 | 35,223 | -0.54(-1.28%) |
Sep 21, 2009 | 42.60 | 42.74 | 42.37 | 42.62 | 12,684 | +0.25(+0.59%) |
Sep 18, 2009 | 42.49 | 42.72 | 42.16 | 42.37 | 26,311 | +0.04(+0.10%) |
Sep 17, 2009 | 42.70 | 43.12 | 42.32 | 42.32 | 18,867 | -0.65(-1.51%) |
Sep 16, 2009 | 43.08 | 43.25 | 42.76 | 42.97 | 16,764 | -0.14(-0.32%) |
Sep 15, 2009 | 42.65 | 43.25 | 42.33 | 43.11 | 16,962 | +0.27(+0.63%) |
Sep 14, 2009 | 42.06 | 42.84 | 41.58 | 42.84 | 23,627 | +0.41(+0.98%) |
Sep 11, 2009 | 42.84 | 43.32 | 42.43 | 42.43 | 32,043 | -0.38(-0.89%) |
Sep 10, 2009 | 42.88 | 43.12 | 41.62 | 42.81 | 36,246 | +0.32(+0.75%) |
Sep 09, 2009 | 41.95 | 42.52 | 41.70 | 42.49 | 35,092 | +0.62(+1.49%) |
Sep 08, 2009 | 43.32 | 43.58 | 41.18 | 41.87 | 35,577 | -1.19(-2.77%) |
Sep 04, 2009 | 42.81 | 43.14 | 42.40 | 43.06 | 16,920 | +0.66(+1.57%) |
Sep 03, 2009 | 42.05 | 42.65 | 40.72 | 42.39 | 40,882 | +0.72(+1.72%) |
Sep 02, 2009 | 42.27 | 44.15 | 41.24 | 41.68 | 104,846 | -0.56(-1.33%) |
Sep 01, 2009 | 46.13 | 46.71 | 41.79 | 42.24 | 86,767 | -4.46(-9.54%) |
Aug 31, 2009 | 46.82 | 47.98 | 46.64 | 46.69 | 52,106 | -0.22(-0.48%) |
Aug 28, 2009 | 48.20 | 48.20 | 46.80 | 46.92 | 18,579 | -0.81(-1.70%) |
Aug 27, 2009 | 47.51 | 47.91 | 47.35 | 47.73 | 15,552 | -0.23(-0.49%) |
Aug 26, 2009 | 47.70 | 48.07 | 46.95 | 47.96 | 10,768 | -0.01(-0.02%) |
Aug 25, 2009 | 47.50 | 47.97 | 47.09 | 47.97 | 8,462 | +0.32(+0.67%) |
Aug 24, 2009 | 48.13 | 48.13 | 47.46 | 47.65 | 10,400 | -0.35(-0.74%) |
Aug 21, 2009 | 48.05 | 48.37 | 46.65 | 48.01 | 23,973 | +0.67(+1.40%) |
Aug 20, 2009 | 47.25 | 47.57 | 46.58 | 47.34 | 14,979 | +0.10(+0.22%) |
Aug 19, 2009 | 46.74 | 47.24 | 46.27 | 47.24 | 7,013 | -0.04(-0.09%) |
Aug 18, 2009 | 46.64 | 47.28 | 46.57 | 47.28 | 12,619 | +0.37(+0.79%) |
Aug 17, 2009 | 46.64 | 47.09 | 46.04 | 46.91 | 30,275 | +0.24(+0.52%) |
Aug 14, 2009 | 47.45 | 47.52 | 46.64 | 46.67 | 12,709 | -0.70(-1.48%) |
Aug 13, 2009 | 47.56 | 47.56 | 47.08 | 47.37 | 6,429 | +0.16(+0.35%) |
Aug 12, 2009 | 46.75 | 47.32 | 46.50 | 47.20 | 11,900 | +0.54(+1.17%) |
Aug 11, 2009 | 46.47 | 47.41 | 46.21 | 46.66 | 13,168 | -0.09(-0.18%) |
Aug 10, 2009 | 46.64 | 47.09 | 46.12 | 46.75 | 24,246 | -0.45(-0.95%) |
Aug 07, 2009 | 47.73 | 47.73 | 46.91 | 47.19 | 17,435 | +0.28(+0.59%) |
Aug 06, 2009 | 47.89 | 47.89 | 46.87 | 46.92 | 10,213 | -1.30(-2.70%) |
Aug 05, 2009 | 47.89 | 48.22 | 46.47 | 48.22 | 32,538 | +0.08(+0.16%) |
Aug 04, 2009 | 48.39 | 49.92 | 46.93 | 48.15 | 23,736 | -0.68(-1.40%) |
Aug 03, 2009 | 49.46 | 49.67 | 47.51 | 48.83 | 12,374 | +0.01(+0.02%) |
Jul 31, 2009 | 48.86 | 50.10 | 48.82 | 48.82 | 13,690 | -0.44(-0.89%) |
Jul 30, 2009 | 49.32 | 49.75 | 48.91 | 49.26 | 13,844 | -0.04(-0.09%) |
Jul 29, 2009 | 49.22 | 49.32 | 48.72 | 49.30 | 12,183 | -0.06(-0.12%) |
Jul 28, 2009 | 48.34 | 49.38 | 47.99 | 49.36 | 12,259 | +0.58(+1.19%) |
Jul 27, 2009 | 47.95 | 49.04 | 47.56 | 48.78 | 25,300 | +1.12(+2.36%) |
Jul 24, 2009 | 46.94 | 47.89 | 46.94 | 47.66 | 7,798 | +0.28(+0.58%) |
Jul 23, 2009 | 46.77 | 48.05 | 46.47 | 47.38 | 30,621 | +0.63(+1.35%) |
Jul 22, 2009 | 46.12 | 46.77 | 46.12 | 46.75 | 9,936 | -0.01(-0.02%) |
Jul 21, 2009 | 48.44 | 48.52 | 46.23 | 46.76 | 47,137 | -1.24(-2.57%) |
Jul 20, 2009 | 48.36 | 48.54 | 46.79 | 48.00 | 21,661 | -0.21(-0.43%) |
Jul 17, 2009 | 48.12 | 48.68 | 47.51 | 48.21 | 17,096 | +0.22(+0.47%) |
Jul 16, 2009 | 47.07 | 48.24 | 46.94 | 47.98 | 32,961 | +0.48(+1.02%) |
Jul 15, 2009 | 47.15 | 47.53 | 46.23 | 47.50 | 38,540 | +0.64(+1.36%) |
Jul 14, 2009 | 46.92 | 47.20 | 46.46 | 46.86 | 8,830 | +0.06(+0.13%) |
Jul 13, 2009 | 47.07 | 47.07 | 45.79 | 46.80 | 8,761 | -0.03(-0.07%) |
Jul 10, 2009 | 46.27 | 46.83 | 46.27 | 46.83 | 6,996 | +0.93(+2.03%) |
Jul 09, 2009 | 45.66 | 46.96 | 45.66 | 45.90 | 11,648 | +0.34(+0.74%) |
Jul 08, 2009 | 47.12 | 47.12 | 45.47 | 45.56 | 17,450 | -1.16(-2.48%) |
Jul 07, 2009 | 47.68 | 47.93 | 46.36 | 46.72 | 9,654 | -0.79(-1.67%) |
Jul 06, 2009 | 47.51 | 47.84 | 47.27 | 47.51 | 9,141 | +0.05(+0.11%) |
Jul 02, 2009 | 47.54 | 47.94 | 47.19 | 47.46 | 15,875 | -0.46(-0.96%) |
Jul 01, 2009 | 48.28 | 48.28 | 47.19 | 47.92 | 23,943 | +0.30(+0.63%) |
Jun 30, 2009 | 48.94 | 49.06 | 47.51 | 47.62 | 19,042 | -0.56(-1.17%) |
Jun 29, 2009 | 49.67 | 49.67 | 47.92 | 48.18 | 31,150 | -2.07(-4.13%) |
Jun 26, 2009 | 47.19 | 50.25 | 46.72 | 50.25 | 118,751 | +2.69(+5.67%) |
Jun 25, 2009 | 46.56 | 48.00 | 44.98 | 47.56 | 18,968 | +0.70(+1.49%) |
Jun 24, 2009 | 46.92 | 49.00 | 46.82 | 46.86 | 13,381 | -0.10(-0.20%) |
Jun 23, 2009 | 47.41 | 48.14 | 46.71 | 46.95 | 13,708 | -0.25(-0.53%) |
Jun 22, 2009 | 47.84 | 48.28 | 46.92 | 47.20 | 24,229 | -1.06(-2.20%) |
Jun 19, 2009 | 49.25 | 49.32 | 48.27 | 48.27 | 33,761 | -0.47(-0.96%) |
Jun 18, 2009 | 48.72 | 49.21 | 48.12 | 48.73 | 17,309 | -0.26(-0.53%) |
Jun 17, 2009 | 48.38 | 49.23 | 48.38 | 48.99 | 9,786 | +0.48(+1.00%) |
Jun 16, 2009 | 48.14 | 48.66 | 48.14 | 48.51 | 12,443 | -0.03(-0.07%) |
Jun 15, 2009 | 48.88 | 49.14 | 47.85 | 48.54 | 30,225 | -0.13(-0.27%) |
Jun 12, 2009 | 48.99 | 48.99 | 48.08 | 48.67 | 10,830 | -0.26(-0.53%) |
Jun 11, 2009 | 48.34 | 49.23 | 48.03 | 48.93 | 18,055 | +0.90(+1.87%) |
Jun 10, 2009 | 48.41 | 48.48 | 47.56 | 48.03 | 42,151 | -0.61(-1.26%) |
Jun 09, 2009 | 48.96 | 49.22 | 48.42 | 48.65 | 24,170 | -0.17(-0.35%) |
Jun 08, 2009 | 48.48 | 49.33 | 48.25 | 48.82 | 29,239 | -0.14(-0.28%) |
Jun 05, 2009 | 49.23 | 49.23 | 47.57 | 48.96 | 26,094 | +0.62(+1.29%) |
Jun 04, 2009 | 48.14 | 48.36 | 46.91 | 48.34 | 44,011 | +0.67(+1.40%) |
Jun 03, 2009 | 46.68 | 47.80 | 45.74 | 47.67 | 44,330 | +1.32(+2.85%) |
Jun 02, 2009 | 45.90 | 48.01 | 43.58 | 46.35 | 141,025 | +0.28(+0.60%) |
Jun 01, 2009 | 43.52 | 46.21 | 43.52 | 46.07 | 79,335 | +3.94(+9.35%) |
May 29, 2009 | 43.01 | 43.01 | 41.42 | 42.13 | 25,372 | -0.65(-1.51%) |
May 28, 2009 | 43.58 | 43.58 | 42.32 | 42.78 | 16,135 | -0.09(-0.22%) |
May 27, 2009 | 43.01 | 43.26 | 42.22 | 42.88 | 35,833 | -0.14(-0.32%) |
May 26, 2009 | 41.33 | 43.12 | 40.31 | 43.01 | 19,083 | +1.93(+4.69%) |
May 22, 2009 | 41.15 | 42.90 | 40.30 | 41.09 | 17,981 | +0.03(+0.06%) |
May 21, 2009 | 41.89 | 42.12 | 41.04 | 41.06 | 26,936 | -1.05(-2.50%) |
May 20, 2009 | 41.94 | 42.94 | 41.87 | 42.12 | 30,621 | +0.31(+0.74%) |
May 19, 2009 | 42.25 | 42.95 | 41.55 | 41.81 | 20,134 | -0.95(-2.22%) |
May 18, 2009 | 42.82 | 43.77 | 41.67 | 42.76 | 40,316 | +0.50(+1.19%) |
May 15, 2009 | 44.05 | 44.05 | 42.00 | 42.25 | 34,689 | -1.96(-4.43%) |
May 14, 2009 | 41.22 | 44.41 | 40.17 | 44.22 | 51,825 | +3.27(+8.00%) |
May 13, 2009 | 42.54 | 42.54 | 40.34 | 40.94 | 30,916 | -1.05(-2.51%) |
May 12, 2009 | 40.98 | 42.02 | 39.86 | 42.00 | 26,043 | +1.98(+4.94%) |
May 11, 2009 | 40.48 | 41.04 | 39.85 | 40.02 | 30,147 | -0.47(-1.15%) |
May 08, 2009 | 41.72 | 43.71 | 40.48 | 40.48 | 26,925 | -0.80(-1.95%) |
May 07, 2009 | 42.58 | 43.03 | 41.24 | 41.29 | 11,901 | -0.97(-2.29%) |
May 06, 2009 | 41.68 | 42.67 | 41.68 | 42.25 | 13,678 | +0.01(+0.02%) |
May 05, 2009 | 43.62 | 44.14 | 42.00 | 42.25 | 25,751 | -1.65(-3.76%) |
May 04, 2009 | 44.14 | 45.15 | 43.23 | 43.90 | 21,793 | -0.43(-0.97%) |
May 01, 2009 | 45.05 | 45.22 | 44.09 | 44.33 | 11,930 | -0.69(-1.53%) |
Apr 30, 2009 | 46.62 | 46.62 | 44.94 | 45.02 | 13,108 | -1.12(-2.43%) |
Apr 29, 2009 | 46.21 | 46.43 | 45.26 | 46.14 | 27,520 | +0.33(+0.72%) |
Apr 28, 2009 | 45.26 | 46.00 | 44.91 | 45.81 | 46,801 | +0.53(+1.16%) |
Apr 27, 2009 | 45.78 | 45.88 | 44.66 | 45.29 | 24,400 | -0.88(-1.91%) |
Apr 24, 2009 | 46.62 | 46.63 | 43.87 | 46.17 | 40,927 | +0.01(+0.02%) |
Apr 23, 2009 | 46.24 | 47.07 | 45.73 | 46.16 | 36,205 | +0.05(+0.11%) |
Apr 22, 2009 | 45.74 | 46.72 | 45.63 | 46.11 | 41,413 | -0.26(-0.56%) |
Apr 21, 2009 | 46.26 | 46.60 | 45.61 | 46.37 | 28,366 | +0.08(+0.17%) |
Apr 20, 2009 | 46.37 | 47.46 | 45.79 | 46.29 | 44,780 | -0.06(-0.13%) |
Apr 17, 2009 | 46.42 | 46.46 | 45.42 | 46.35 | 20,394 | +0.01(+0.02%) |
Apr 16, 2009 | 45.38 | 46.34 | 45.22 | 46.34 | 17,568 | +1.47(+3.27%) |
Apr 15, 2009 | 44.14 | 44.91 | 43.70 | 44.87 | 19,893 | +0.60(+1.37%) |
Apr 14, 2009 | 44.87 | 44.87 | 43.55 | 44.27 | 16,514 | -1.00(-2.21%) |
Apr 13, 2009 | 45.35 | 45.76 | 44.96 | 45.27 | 8,599 | -0.12(-0.27%) |
Apr 09, 2009 | 44.81 | 45.69 | 44.66 | 45.39 | 27,721 | +0.51(+1.14%) |
Apr 08, 2009 | 43.20 | 44.88 | 43.20 | 44.88 | 14,075 | +0.13(+0.29%) |
Apr 07, 2009 | 44.48 | 45.03 | 43.23 | 44.75 | 24,997 | -0.39(-0.86%) |
Apr 06, 2009 | 44.38 | 45.32 | 44.05 | 45.14 | 32,605 | +0.39(+0.87%) |
Apr 03, 2009 | 45.49 | 45.49 | 43.19 | 44.75 | 26,840 | -0.70(-1.54%) |
Apr 02, 2009 | 44.48 | 45.55 | 44.48 | 45.45 | 40,875 | +0.97(+2.17%) |
Apr 01, 2009 | 44.45 | 44.50 | 43.39 | 44.48 | 17,271 | -0.48(-1.06%) |
Mar 31, 2009 | 45.04 | 45.30 | 44.70 | 44.96 | 17,688 | +0.26(+0.58%) |
Mar 30, 2009 | 44.48 | 45.04 | 43.96 | 44.70 | 17,843 | -1.69(-3.65%) |
Mar 26, 2009 | 45.78 | 46.39 | 45.36 | 46.39 | 22,312 | +0.74(+1.63%) |
Mar 25, 2009 | 45.00 | 45.84 | 44.59 | 45.65 | 22,159 | +0.65(+1.44%) |
Mar 24, 2009 | 45.33 | 46.00 | 44.99 | 45.00 | 22,223 | -1.08(-2.34%) |
Mar 23, 2009 | 45.07 | 46.08 | 44.70 | 46.08 | 29,854 | +1.48(+3.31%) |
Mar 20, 2009 | 44.05 | 45.45 | 43.94 | 44.60 | 41,248 | +0.45(+1.02%) |
Mar 19, 2009 | 43.82 | 44.34 | 43.40 | 44.15 | 28,635 | +0.98(+2.26%) |
Mar 18, 2009 | 39.81 | 43.18 | 38.45 | 43.18 | 39,383 | +3.45(+8.67%) |
Mar 17, 2009 | 39.01 | 39.73 | 38.60 | 39.73 | 11,087 | +0.59(+1.50%) |
Mar 16, 2009 | 39.07 | 39.72 | 38.48 | 39.14 | 17,460 | +0.59(+1.52%) |
Mar 13, 2009 | 39.43 | 39.60 | 37.81 | 38.56 | 13,964 | -0.81(-2.06%) |
Mar 12, 2009 | 36.92 | 39.73 | 36.55 | 39.37 | 38,996 | +2.19(+5.88%) |
Mar 11, 2009 | 37.66 | 37.66 | 35.76 | 37.18 | 21,985 | +1.66(+4.67%) |
Mar 10, 2009 | 33.43 | 35.53 | 32.91 | 35.53 | 35,119 | +2.92(+8.95%) |
Mar 09, 2009 | 32.91 | 33.51 | 32.61 | 32.61 | 14,402 | -0.47(-1.41%) |
Mar 06, 2009 | 33.59 | 34.01 | 32.82 | 33.07 | 13,204 | +0.16(+0.47%) |
Mar 05, 2009 | 34.87 | 35.00 | 32.69 | 32.92 | 24,894 | -2.38(-6.73%) |
Mar 04, 2009 | 37.47 | 37.47 | 34.62 | 35.29 | 17,544 | -3.14(-8.18%) |
Mar 02, 2009 | 37.57 | 38.67 | 37.57 | 38.44 | 16,867 | +0.65(+1.71%) |
Feb 27, 2009 | 38.00 | 39.21 | 37.79 | 37.79 | 9,125 | -0.95(-2.45%) |
Feb 26, 2009 | 38.94 | 39.40 | 38.45 | 38.74 | 11,400 | -0.02(-0.04%) |
Feb 25, 2009 | 39.96 | 39.96 | 38.73 | 38.76 | 8,091 | -1.35(-3.36%) |
Feb 24, 2009 | 38.87 | 40.11 | 38.39 | 40.10 | 30,563 | +1.27(+3.27%) |
Feb 23, 2009 | 40.22 | 40.41 | 38.83 | 38.83 | 14,754 | -1.23(-3.06%) |
Feb 20, 2009 | 39.64 | 40.20 | 38.22 | 40.06 | 18,983 | -0.03(-0.06%) |
Feb 19, 2009 | 40.01 | 40.60 | 38.22 | 40.09 | 8,534 | +0.37(+0.94%) |
Feb 18, 2009 | 39.73 | 39.94 | 38.88 | 39.71 | 15,804 | -0.06(-0.15%) |
Feb 17, 2009 | 40.72 | 40.98 | 39.78 | 39.78 | 7,336 | -1.23(-2.99%) |
Feb 13, 2009 | 41.37 | 41.37 | 40.20 | 41.00 | 7,040 | -0.41(-0.98%) |
Feb 12, 2009 | 40.40 | 41.41 | 40.16 | 41.41 | 13,803 | +1.20(+2.99%) |
Feb 11, 2009 | 38.98 | 40.21 | 38.98 | 40.21 | 13,548 | +1.33(+3.42%) |
Feb 10, 2009 | 38.96 | 39.86 | 38.67 | 38.88 | 13,903 | +0.00(+0.00%) |
Feb 09, 2009 | 39.69 | 40.03 | 38.78 | 38.88 | 18,484 | -0.83(-2.09%) |
Feb 06, 2009 | 39.19 | 39.71 | 39.01 | 39.71 | 10,867 | +0.43(+1.10%) |
Feb 05, 2009 | 38.95 | 40.08 | 38.95 | 39.27 | 9,722 | +0.41(+1.04%) |
Feb 04, 2009 | 40.60 | 40.68 | 38.87 | 38.87 | 18,915 | -2.15(-5.24%) |
Feb 03, 2009 | 40.35 | 41.24 | 39.60 | 41.02 | 28,514 | +0.45(+1.11%) |
Feb 02, 2009 | 38.74 | 40.60 | 38.45 | 40.57 | 15,387 | +1.74(+4.49%) |
Jan 30, 2009 | 39.47 | 39.47 | 38.83 | 38.83 | 6,527 | -0.42(-1.08%) |
Jan 29, 2009 | 39.68 | 40.16 | 39.07 | 39.25 | 7,880 | -0.95(-2.36%) |
Jan 28, 2009 | 39.95 | 40.46 | 39.28 | 40.20 | 12,272 | +0.34(+0.85%) |
Jan 27, 2009 | 38.64 | 39.89 | 38.27 | 39.86 | 18,211 | +1.22(+3.15%) |
Jan 26, 2009 | 38.18 | 38.76 | 38.18 | 38.64 | 15,246 | +0.58(+1.52%) |
Jan 23, 2009 | 38.00 | 38.72 | 38.00 | 38.07 | 7,091 | -0.61(-1.59%) |
Jan 22, 2009 | 38.57 | 39.02 | 38.03 | 38.68 | 10,297 | -0.31(-0.80%) |
Jan 21, 2009 | 38.22 | 38.99 | 38.00 | 38.99 | 17,147 | +1.03(+2.71%) |
Jan 20, 2009 | 38.49 | 39.01 | 37.96 | 37.96 | 26,241 | -0.71(-1.83%) |
Jan 16, 2009 | 38.00 | 38.92 | 38.00 | 38.67 | 16,565 | -0.27(-0.69%) |
Jan 15, 2009 | 38.70 | 39.08 | 38.02 | 38.94 | 15,630 | +0.41(+1.05%) |
Jan 14, 2009 | 38.68 | 39.08 | 38.09 | 38.53 | 20,408 | -0.15(-0.38%) |
Jan 13, 2009 | 38.80 | 39.47 | 38.50 | 38.68 | 13,023 | -0.29(-0.75%) |
Jan 12, 2009 | 39.41 | 39.72 | 38.44 | 38.97 | 23,973 | -0.37(-0.94%) |
Jan 09, 2009 | 39.33 | 39.60 | 38.79 | 39.34 | 13,108 | -0.10(-0.26%) |
Jan 08, 2009 | 38.66 | 39.45 | 38.22 | 39.45 | 8,129 | +1.00(+2.61%) |
Jan 07, 2009 | 39.25 | 39.25 | 38.45 | 38.45 | 18,950 | -0.54(-1.40%) |
Jan 06, 2009 | 39.71 | 39.71 | 38.45 | 38.99 | 14,258 | -0.38(-0.97%) |
Jan 05, 2009 | 39.71 | 39.73 | 39.14 | 39.37 | 22,466 | +0.09(+0.24%) |