Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.54 | 19.65 | 18.93 | 18.98 | 4,540,012 | -0.56(-2.87%) |
Jun 29, 2009 | 20.12 | 20.12 | 19.50 | 19.54 | 4,133,859 | -0.21(-1.06%) |
Jun 26, 2009 | 19.68 | 20.10 | 19.68 | 19.75 | 3,524,470 | -0.33(-1.64%) |
Jun 25, 2009 | 19.91 | 20.14 | 19.52 | 20.08 | 2,540,073 | +0.24(+1.21%) |
Jun 24, 2009 | 19.57 | 20.12 | 19.57 | 19.84 | 3,195,531 | +0.10(+0.51%) |
Jun 23, 2009 | 19.87 | 19.98 | 19.58 | 19.74 | 2,831,994 | -0.06(-0.30%) |
Jun 22, 2009 | 20.25 | 20.40 | 19.77 | 19.80 | 3,148,477 | -0.74(-3.60%) |
Jun 19, 2009 | 20.99 | 21.05 | 20.34 | 20.54 | 3,646,146 | -0.18(-0.87%) |
Jun 18, 2009 | 20.99 | 21.00 | 20.51 | 20.72 | 2,006,933 | -0.25(-1.19%) |
Jun 17, 2009 | 21.08 | 21.23 | 20.84 | 20.97 | 2,686,947 | -0.01(-0.05%) |
Jun 16, 2009 | 21.13 | 21.62 | 20.95 | 20.98 | 2,024,073 | -0.33(-1.55%) |
Jun 15, 2009 | 21.97 | 21.97 | 21.11 | 21.31 | 2,757,666 | -0.93(-4.18%) |
Jun 12, 2009 | 22.12 | 22.33 | 21.82 | 22.24 | 2,090,230 | -0.16(-0.71%) |
Jun 11, 2009 | 22.22 | 22.74 | 22.20 | 22.40 | 1,903,426 | +0.10(+0.45%) |
Jun 10, 2009 | 22.51 | 22.65 | 21.88 | 22.30 | 2,118,382 | -0.16(-0.71%) |
Jun 09, 2009 | 22.18 | 22.59 | 21.95 | 22.46 | 2,858,437 | +0.43(+1.95%) |
Jun 08, 2009 | 21.92 | 22.24 | 21.63 | 22.03 | 2,998,355 | -0.14(-0.63%) |
Jun 05, 2009 | 22.38 | 22.60 | 21.83 | 22.17 | 3,487,876 | -0.02(-0.09%) |
Jun 04, 2009 | 22.19 | 22.37 | 21.76 | 22.19 | 2,771,190 | +0.11(+0.50%) |
Jun 03, 2009 | 22.72 | 22.35 | 21.63 | 22.08 | 2,345,135 | -0.14(-0.63%) |
Jun 02, 2009 | 22.72 | 22.85 | 22.17 | 22.22 | 2,991,129 | -0.44(-1.94%) |
Jun 01, 2009 | 21.46 | 22.75 | 21.46 | 22.66 | 5,231,625 | +1.20(+5.59%) |
May 29, 2009 | 21.10 | 21.50 | 20.82 | 21.46 | 3,544,085 | +0.27(+1.27%) |
May 28, 2009 | 21.31 | 21.68 | 20.75 | 21.19 | 3,055,195 | +0.03(+0.14%) |
May 27, 2009 | 21.18 | 21.86 | 20.94 | 21.16 | 3,602,754 | +0.04(+0.19%) |
May 26, 2009 | 20.10 | 21.22 | 20.10 | 21.12 | 5,171,121 | +0.42(+2.03%) |
May 22, 2009 | 21.34 | 21.52 | 20.55 | 20.70 | 11,798,246 | +1.87(+9.93%) |
May 21, 2009 | 18.78 | 19.00 | 18.54 | 18.83 | 5,866,993 | -0.31(-1.62%) |
May 20, 2009 | 19.48 | 19.88 | 19.00 | 19.14 | 3,886,829 | -0.28(-1.44%) |
May 19, 2009 | 19.54 | 19.86 | 19.25 | 19.42 | 4,220,836 | -0.06(-0.31%) |
May 18, 2009 | 19.05 | 19.48 | 18.53 | 19.48 | 2,487,980 | +0.48(+2.53%) |
May 15, 2009 | 18.79 | 19.29 | 18.43 | 19.00 | 2,986,399 | +0.16(+0.85%) |
May 14, 2009 | 18.63 | 19.12 | 18.58 | 18.84 | 2,039,088 | +0.34(+1.84%) |
May 13, 2009 | 19.01 | 19.20 | 18.50 | 18.50 | 2,863,487 | -0.90(-4.64%) |
May 12, 2009 | 19.88 | 19.95 | 19.10 | 19.40 | 2,059,658 | -0.40(-2.02%) |
May 11, 2009 | 19.42 | 19.99 | 19.00 | 19.80 | 2,084,952 | +0.10(+0.51%) |
May 08, 2009 | 19.72 | 20.05 | 19.33 | 19.70 | 4,074,302 | +0.23(+1.18%) |
May 07, 2009 | 20.33 | 20.57 | 19.25 | 19.47 | 4,228,603 | -1.00(-4.89%) |
May 06, 2009 | 20.65 | 20.66 | 19.87 | 20.47 | 3,074,818 | +0.03(+0.15%) |
May 05, 2009 | 20.30 | 20.65 | 20.08 | 20.44 | 3,623,764 | -0.03(-0.15%) |
May 04, 2009 | 19.86 | 20.52 | 19.75 | 20.47 | 3,159,403 | +0.84(+4.28%) |
May 01, 2009 | 19.95 | 19.98 | 19.47 | 19.63 | 2,495,274 | -0.31(-1.55%) |
Apr 30, 2009 | 19.47 | 20.30 | 19.32 | 19.94 | 4,285,194 | +0.49(+2.52%) |
Apr 29, 2009 | 18.84 | 19.66 | 18.62 | 19.45 | 3,524,902 | +0.75(+4.01%) |
Apr 28, 2009 | 18.77 | 19.08 | 18.54 | 18.70 | 3,220,343 | -0.31(-1.63%) |
Apr 27, 2009 | 19.14 | 19.55 | 18.93 | 19.01 | 3,964,992 | -0.67(-3.40%) |
Apr 24, 2009 | 18.30 | 19.85 | 18.30 | 19.68 | 6,392,156 | +1.16(+6.26%) |
Apr 23, 2009 | 18.81 | 19.08 | 18.04 | 18.52 | 5,130,578 | -0.29(-1.54%) |
Apr 22, 2009 | 17.90 | 19.56 | 17.78 | 18.81 | 6,847,841 | +0.66(+3.64%) |
Apr 21, 2009 | 17.36 | 18.26 | 17.25 | 18.15 | 3,643,858 | +0.61(+3.48%) |
Apr 20, 2009 | 17.96 | 18.25 | 17.49 | 17.54 | 3,539,588 | -0.97(-5.24%) |
Apr 17, 2009 | 18.39 | 18.61 | 18.01 | 18.51 | 4,106,708 | +0.13(+0.71%) |
Apr 16, 2009 | 18.52 | 18.52 | 17.77 | 18.38 | 6,960,933 | -0.01(-0.05%) |
Apr 15, 2009 | 18.38 | 18.49 | 18.01 | 18.39 | 3,986,043 | -0.11(-0.59%) |
Apr 14, 2009 | 18.60 | 18.83 | 18.31 | 18.50 | 3,424,037 | -0.26(-1.39%) |
Apr 13, 2009 | 19.18 | 19.18 | 18.61 | 18.76 | 4,033,077 | -0.54(-2.80%) |
Apr 09, 2009 | 18.79 | 19.34 | 18.79 | 19.30 | 4,458,294 | +0.86(+4.66%) |
Apr 08, 2009 | 17.70 | 18.50 | 17.67 | 18.44 | 4,890,832 | +0.74(+4.18%) |
Apr 07, 2009 | 17.93 | 17.99 | 17.41 | 17.70 | 4,293,476 | -0.57(-3.12%) |
Apr 06, 2009 | 17.95 | 18.39 | 17.58 | 18.27 | 6,304,806 | +0.28(+1.56%) |
Apr 03, 2009 | 17.70 | 18.10 | 17.40 | 17.99 | 6,034,224 | +0.01(+0.06%) |
Apr 02, 2009 | 17.50 | 18.70 | 17.32 | 17.98 | 9,565,916 | +0.87(+5.08%) |
Apr 01, 2009 | 16.33 | 17.25 | 16.10 | 17.11 | 8,038,457 | +0.30(+1.78%) |
Mar 31, 2009 | 16.15 | 17.32 | 16.03 | 16.81 | 10,269,299 | +1.58(+10.37%) |
Mar 30, 2009 | 15.97 | 15.97 | 14.91 | 15.23 | 6,060,850 | -0.93(-5.75%) |
Mar 26, 2009 | 15.64 | 16.18 | 15.47 | 16.16 | 5,497,807 | +0.86(+5.62%) |
Mar 25, 2009 | 14.63 | 15.47 | 14.63 | 15.30 | 7,981,894 | +0.45(+3.03%) |
Mar 24, 2009 | 14.42 | 14.93 | 14.15 | 14.85 | 5,743,486 | +0.26(+1.78%) |
Mar 23, 2009 | 14.05 | 14.60 | 13.43 | 14.59 | 3,403,219 | +1.20(+8.96%) |
Mar 20, 2009 | 14.21 | 14.21 | 13.37 | 13.39 | 5,044,689 | -0.48(-3.46%) |
Mar 19, 2009 | 13.70 | 14.53 | 13.70 | 13.87 | 4,269,576 | -0.13(-0.93%) |
Mar 18, 2009 | 12.80 | 14.26 | 12.80 | 14.00 | 5,531,208 | +0.79(+5.98%) |
Mar 17, 2009 | 12.67 | 13.21 | 12.62 | 13.21 | 3,594,407 | +0.33(+2.56%) |
Mar 16, 2009 | 12.83 | 13.21 | 12.70 | 12.88 | 7,227,087 | +0.05(+0.39%) |
Mar 13, 2009 | 12.76 | 12.83 | 12.45 | 12.83 | 5,812,197 | +0.09(+0.71%) |
Mar 12, 2009 | 12.35 | 12.78 | 12.18 | 12.74 | 5,425,500 | +0.43(+3.49%) |
Mar 11, 2009 | 12.03 | 12.61 | 12.00 | 12.31 | 6,274,698 | -0.23(-1.83%) |
Mar 10, 2009 | 12.01 | 12.56 | 11.79 | 12.54 | 6,452,855 | +0.76(+6.45%) |
Mar 09, 2009 | 12.18 | 12.26 | 11.75 | 11.78 | 4,950,693 | -0.24(-2.00%) |
Mar 06, 2009 | 12.28 | 12.52 | 11.76 | 12.02 | 5,355,085 | -0.03(-0.25%) |
Mar 05, 2009 | 12.38 | 12.38 | 11.81 | 12.05 | 7,818,745 | -0.46(-3.68%) |
Mar 04, 2009 | 12.04 | 12.73 | 12.01 | 12.51 | 7,582,240 | +0.65(+5.48%) |
Mar 02, 2009 | 12.52 | 12.76 | 11.70 | 11.86 | 12,876,765 | -0.83(-6.54%) |
Feb 27, 2009 | 12.72 | 13.20 | 12.53 | 12.69 | 13,025,252 | -1.37(-9.74%) |
Feb 26, 2009 | 14.43 | 14.46 | 13.86 | 14.06 | 8,459,444 | -0.24(-1.68%) |
Feb 25, 2009 | 14.50 | 14.64 | 14.10 | 14.30 | 10,346,407 | -0.30(-2.05%) |
Feb 24, 2009 | 14.53 | 14.82 | 14.35 | 14.60 | 8,544,631 | +0.21(+1.46%) |
Feb 23, 2009 | 15.40 | 15.62 | 14.35 | 14.39 | 7,687,412 | -0.87(-5.70%) |
Feb 20, 2009 | 15.75 | 15.87 | 15.09 | 15.26 | 9,833,551 | -0.59(-3.72%) |
Feb 19, 2009 | 16.55 | 17.05 | 15.85 | 15.85 | 5,843,197 | -0.46(-2.82%) |
Feb 18, 2009 | 16.64 | 16.71 | 16.14 | 16.31 | 2,670,749 | -0.26(-1.57%) |
Feb 17, 2009 | 16.78 | 16.96 | 16.46 | 16.57 | 2,732,068 | -0.99(-5.64%) |
Feb 13, 2009 | 17.62 | 18.09 | 17.43 | 17.56 | 2,079,142 | +0.01(+0.06%) |
Feb 12, 2009 | 16.98 | 17.71 | 16.86 | 17.55 | 3,206,780 | +0.10(+0.57%) |
Feb 11, 2009 | 17.22 | 17.76 | 17.05 | 17.45 | 2,305,135 | +0.25(+1.45%) |
Feb 10, 2009 | 18.00 | 18.31 | 17.10 | 17.20 | 3,506,121 | -1.00(-5.49%) |
Feb 09, 2009 | 18.55 | 18.64 | 18.00 | 18.20 | 2,984,883 | -0.34(-1.83%) |
Feb 06, 2009 | 17.81 | 18.72 | 17.61 | 18.54 | 3,155,988 | +0.73(+4.10%) |
Feb 05, 2009 | 17.36 | 18.05 | 17.04 | 17.81 | 4,519,793 | +0.40(+2.30%) |
Feb 04, 2009 | 17.21 | 17.81 | 17.20 | 17.41 | 3,899,209 | +0.22(+1.28%) |
Feb 03, 2009 | 16.57 | 17.26 | 16.45 | 17.19 | 4,174,350 | +0.66(+3.99%) |
Feb 02, 2009 | 16.40 | 16.75 | 16.22 | 16.53 | 3,940,675 | -0.03(-0.18%) |
Jan 30, 2009 | 17.13 | 17.21 | 16.43 | 16.56 | 3,643,191 | -0.37(-2.19%) |
Jan 29, 2009 | 17.01 | 17.32 | 16.74 | 16.93 | 3,328,370 | -0.32(-1.86%) |
Jan 28, 2009 | 17.29 | 17.35 | 16.97 | 17.25 | 4,172,742 | +0.34(+2.01%) |
Jan 27, 2009 | 16.34 | 17.28 | 16.25 | 16.91 | 4,032,003 | +0.48(+2.92%) |
Jan 26, 2009 | 16.47 | 16.77 | 16.09 | 16.43 | 3,531,381 | +0.17(+1.05%) |
Jan 23, 2009 | 15.61 | 16.50 | 15.51 | 16.26 | 3,607,922 | +0.13(+0.81%) |
Jan 22, 2009 | 16.31 | 16.44 | 15.73 | 16.13 | 4,109,444 | -0.64(-3.82%) |
Jan 21, 2009 | 15.82 | 16.78 | 15.52 | 16.77 | 5,039,272 | +1.05(+6.68%) |
Jan 20, 2009 | 16.14 | 16.31 | 15.71 | 15.72 | 6,772,494 | -0.42(-2.60%) |
Jan 16, 2009 | 15.79 | 16.64 | 15.48 | 16.14 | 7,731,756 | +0.66(+4.26%) |
Jan 15, 2009 | 15.85 | 16.18 | 14.98 | 15.48 | 12,034,411 | -2.25(-12.69%) |
Jan 14, 2009 | 18.19 | 18.20 | 17.35 | 17.73 | 5,476,294 | -0.73(-3.95%) |
Jan 13, 2009 | 18.78 | 19.05 | 18.18 | 18.46 | 4,288,166 | -0.32(-1.70%) |
Jan 12, 2009 | 18.42 | 19.11 | 18.42 | 18.78 | 4,674,261 | +0.31(+1.68%) |
Jan 09, 2009 | 19.41 | 19.55 | 18.40 | 18.47 | 4,673,951 | -0.73(-3.80%) |
Jan 08, 2009 | 19.59 | 19.61 | 18.96 | 19.20 | 5,436,339 | -0.87(-4.33%) |
Jan 07, 2009 | 20.55 | 20.58 | 19.89 | 20.07 | 3,831,353 | -0.78(-3.74%) |
Jan 06, 2009 | 21.11 | 21.70 | 20.71 | 20.85 | 3,883,497 | -0.03(-0.14%) |
Jan 05, 2009 | 20.60 | 20.92 | 20.05 | 20.88 | 3,018,583 | +0.20(+0.97%) |
Jan 02, 2009 | 19.55 | 20.76 | 19.55 | 20.68 | 2,845,533 | +1.03(+5.24%) |
Dec 31, 2008 | 18.92 | 20.01 | 18.85 | 19.65 | 2,372,542 | +0.68(+3.58%) |
Dec 30, 2008 | 18.55 | 19.01 | 18.34 | 18.97 | 2,612,192 | +0.54(+2.93%) |
Dec 29, 2008 | 18.32 | 18.90 | 18.12 | 18.43 | 2,983,658 | -0.46(-2.44%) |
Dec 26, 2008 | 18.80 | 18.94 | 18.58 | 18.89 | 1,733,934 | +0.20(+1.07%) |
Dec 24, 2008 | 18.43 | 18.74 | 18.23 | 18.69 | 717,080 | +0.35(+1.91%) |
Dec 23, 2008 | 17.82 | 18.84 | 17.82 | 18.34 | 1,892,022 | +0.08(+0.44%) |
Dec 22, 2008 | 18.52 | 18.71 | 17.81 | 18.26 | 2,439,889 | -0.26(-1.40%) |
Dec 19, 2008 | 18.49 | 18.97 | 18.26 | 18.52 | 4,271,600 | +0.11(+0.60%) |
Dec 18, 2008 | 18.98 | 19.33 | 18.15 | 18.41 | 3,992,864 | -0.80(-4.16%) |
Dec 17, 2008 | 18.83 | 19.54 | 18.61 | 19.21 | 3,827,797 | +0.08(+0.42%) |
Dec 16, 2008 | 17.87 | 19.17 | 17.58 | 19.13 | 3,326,754 | +1.52(+8.63%) |
Dec 15, 2008 | 18.51 | 18.64 | 17.37 | 17.61 | 2,837,454 | -0.79(-4.29%) |
Dec 12, 2008 | 17.31 | 18.58 | 17.31 | 18.40 | 2,919,702 | +1.01(+5.81%) |
Dec 11, 2008 | 17.54 | 18.14 | 17.36 | 17.39 | 3,209,939 | -0.60(-3.34%) |
Dec 10, 2008 | 18.65 | 18.65 | 17.57 | 17.99 | 3,366,015 | -0.27(-1.48%) |
Dec 09, 2008 | 18.49 | 19.51 | 18.00 | 18.26 | 4,608,497 | -0.09(-0.49%) |
Dec 08, 2008 | 17.08 | 18.55 | 16.73 | 18.35 | 5,182,750 | +2.31(+14.40%) |
Dec 05, 2008 | 14.82 | 16.13 | 14.75 | 16.04 | 2,978,532 | +0.91(+6.01%) |
Dec 04, 2008 | 15.43 | 15.95 | 14.91 | 15.13 | 3,794,144 | -0.71(-4.48%) |
Dec 03, 2008 | 15.37 | 16.07 | 14.94 | 15.84 | 4,125,772 | +0.27(+1.73%) |
Dec 02, 2008 | 15.05 | 15.69 | 14.81 | 15.57 | 3,262,415 | +0.74(+4.99%) |
Dec 01, 2008 | 16.24 | 16.42 | 14.82 | 14.83 | 3,329,685 | -1.76(-10.61%) |
Nov 28, 2008 | 16.72 | 16.97 | 16.24 | 16.59 | 1,308,747 | -0.30(-1.78%) |
Nov 26, 2008 | 15.73 | 17.06 | 15.60 | 16.89 | 3,787,417 | +0.87(+5.43%) |
Nov 25, 2008 | 15.70 | 16.33 | 14.97 | 16.02 | 5,903,775 | +0.33(+2.10%) |
Nov 24, 2008 | 14.77 | 15.84 | 13.99 | 15.69 | 6,696,697 | +1.32(+9.19%) |
Nov 21, 2008 | 13.57 | 14.44 | 12.45 | 14.37 | 15,518,384 | -2.45(-14.57%) |
Nov 20, 2008 | 17.68 | 18.44 | 16.58 | 16.82 | 6,156,157 | -1.04(-5.82%) |
Nov 19, 2008 | 19.22 | 19.57 | 17.69 | 17.86 | 4,202,104 | -1.29(-6.74%) |
Nov 18, 2008 | 19.12 | 19.69 | 18.51 | 19.15 | 4,661,718 | +0.06(+0.31%) |
Nov 17, 2008 | 19.20 | 19.94 | 18.66 | 19.09 | 3,912,014 | -0.44(-2.25%) |
Nov 14, 2008 | 20.43 | 20.64 | 19.17 | 19.53 | 3,204,056 | -1.31(-6.29%) |
Nov 13, 2008 | 19.39 | 20.84 | 18.18 | 20.84 | 5,706,194 | +1.81(+9.51%) |
Nov 12, 2008 | 19.54 | 19.95 | 19.02 | 19.03 | 3,828,896 | -0.74(-3.74%) |
Nov 11, 2008 | 20.25 | 20.47 | 19.46 | 19.77 | 3,301,849 | -0.68(-3.33%) |
Nov 10, 2008 | 21.19 | 21.50 | 20.30 | 20.45 | 2,918,948 | -0.31(-1.49%) |
Nov 07, 2008 | 20.08 | 20.97 | 19.89 | 20.76 | 3,008,822 | +0.88(+4.43%) |
Nov 06, 2008 | 21.06 | 21.53 | 19.69 | 19.88 | 5,311,156 | -1.12(-5.33%) |
Nov 05, 2008 | 21.72 | 22.49 | 21.00 | 21.00 | 3,125,129 | -1.50(-6.67%) |
Nov 04, 2008 | 22.81 | 23.65 | 21.73 | 22.50 | 9,035,455 | -0.38(-1.66%) |
Nov 03, 2008 | 22.42 | 23.24 | 21.12 | 22.88 | 5,740,842 | +1.57(+7.37%) |
Oct 31, 2008 | 21.88 | 22.28 | 20.55 | 21.31 | 5,621,326 | -0.65(-2.96%) |
Oct 30, 2008 | 22.58 | 22.92 | 20.93 | 21.96 | 3,917,133 | -0.35(-1.57%) |
Oct 29, 2008 | 23.92 | 23.92 | 22.22 | 22.31 | 3,395,347 | -0.93(-4.00%) |
Oct 28, 2008 | 21.41 | 23.36 | 20.27 | 23.24 | 4,563,411 | +2.56(+12.38%) |
Oct 27, 2008 | 21.45 | 21.90 | 20.64 | 20.68 | 3,142,726 | -1.16(-5.31%) |
Oct 24, 2008 | 21.40 | 22.74 | 21.07 | 21.84 | 2,969,177 | -1.08(-4.71%) |
Oct 23, 2008 | 22.95 | 23.35 | 21.56 | 22.92 | 3,662,686 | +0.07(+0.31%) |
Oct 22, 2008 | 23.44 | 23.88 | 22.15 | 22.85 | 4,388,010 | -1.53(-6.28%) |
Oct 21, 2008 | 24.92 | 25.40 | 24.32 | 24.38 | 5,552,328 | -0.79(-3.14%) |
Oct 20, 2008 | 24.86 | 25.51 | 24.32 | 25.17 | 2,967,881 | +0.61(+2.48%) |
Oct 17, 2008 | 24.72 | 28.25 | 24.12 | 24.56 | 3,943,788 | -0.82(-3.23%) |
Oct 16, 2008 | 23.07 | 25.54 | 22.50 | 25.38 | 6,036,663 | +2.18(+9.40%) |
Oct 15, 2008 | 25.48 | 26.14 | 23.15 | 23.20 | 4,554,750 | -2.65(-10.25%) |
Oct 14, 2008 | 28.28 | 28.97 | 25.26 | 25.85 | 5,186,974 | -1.92(-6.91%) |
Oct 13, 2008 | 25.44 | 27.88 | 25.14 | 27.77 | 6,904,646 | +3.57(+14.75%) |
Oct 10, 2008 | 24.28 | 25.53 | 23.02 | 24.20 | 6,582,412 | -1.05(-4.16%) |
Oct 09, 2008 | 27.44 | 27.61 | 25.00 | 25.25 | 4,616,400 | -1.81(-6.69%) |
Oct 08, 2008 | 26.82 | 29.23 | 26.50 | 27.06 | 5,500,870 | +0.19(+0.71%) |
Oct 07, 2008 | 28.48 | 28.89 | 26.86 | 26.87 | 4,445,295 | -1.59(-5.59%) |
Oct 06, 2008 | 30.24 | 30.61 | 26.87 | 28.46 | 5,716,950 | -2.26(-7.36%) |
Oct 03, 2008 | 30.78 | 32.40 | 30.50 | 30.72 | 4,576,234 | +0.27(+0.89%) |
Oct 02, 2008 | 32.38 | 32.54 | 30.32 | 30.45 | 3,620,947 | -2.07(-6.37%) |
Oct 01, 2008 | 32.40 | 33.00 | 31.80 | 32.52 | 3,946,072 | -1.03(-3.07%) |
Sep 30, 2008 | 32.75 | 33.55 | 31.57 | 33.55 | 3,879,508 | +1.38(+4.29%) |
Sep 29, 2008 | 34.63 | 34.97 | 31.85 | 32.17 | 4,595,043 | -3.04(-8.63%) |
Sep 26, 2008 | 33.54 | 35.35 | 33.08 | 35.21 | 3,207,036 | +1.00(+2.92%) |
Sep 25, 2008 | 34.00 | 35.00 | 33.48 | 34.21 | 2,623,072 | +0.61(+1.82%) |
Sep 24, 2008 | 33.34 | 34.46 | 33.23 | 33.60 | 2,316,427 | +0.45(+1.36%) |
Sep 23, 2008 | 33.78 | 34.20 | 32.96 | 33.15 | 2,526,286 | -0.36(-1.07%) |
Sep 22, 2008 | 35.22 | 35.35 | 33.50 | 33.51 | 3,210,836 | -2.20(-6.16%) |
Sep 19, 2008 | 35.13 | 37.45 | 15.06 | 35.71 | 6,982,746 | +2.25(+6.72%) |
Sep 18, 2008 | 32.57 | 33.85 | 30.96 | 33.46 | 6,510,718 | +1.31(+4.07%) |
Sep 17, 2008 | 33.69 | 33.76 | 31.84 | 32.15 | 5,686,212 | -1.39(-4.14%) |
Sep 16, 2008 | 33.09 | 34.30 | 32.88 | 33.54 | 5,080,766 | +0.12(+0.36%) |
Sep 15, 2008 | 33.10 | 34.29 | 32.85 | 33.42 | 4,057,715 | -1.02(-2.96%) |
Sep 12, 2008 | 33.99 | 34.66 | 33.57 | 34.44 | 3,387,336 | +0.12(+0.35%) |
Sep 11, 2008 | 33.26 | 34.38 | 33.15 | 34.32 | 3,314,675 | +0.86(+2.57%) |
Sep 10, 2008 | 33.94 | 34.11 | 33.31 | 33.46 | 3,391,945 | -0.49(-1.44%) |
Sep 09, 2008 | 34.45 | 34.61 | 33.93 | 33.95 | 4,459,139 | -0.39(-1.14%) |
Sep 08, 2008 | 34.48 | 34.56 | 33.56 | 34.34 | 3,441,052 | +0.57(+1.69%) |
Sep 05, 2008 | 34.01 | 34.60 | 33.11 | 33.77 | 3,028,879 | -0.60(-1.75%) |
Sep 04, 2008 | 34.70 | 34.93 | 34.02 | 34.37 | 4,374,672 | -0.25(-0.72%) |
Sep 03, 2008 | 35.43 | 35.48 | 34.28 | 34.62 | 3,867,545 | -0.81(-2.29%) |
Sep 02, 2008 | 36.27 | 36.51 | 35.30 | 35.43 | 2,790,083 | -0.10(-0.28%) |
Aug 29, 2008 | 37.09 | 37.23 | 35.46 | 35.53 | 3,365,209 | -2.01(-5.35%) |
Aug 28, 2008 | 37.16 | 37.65 | 36.58 | 37.54 | 2,175,971 | +0.61(+1.65%) |
Aug 27, 2008 | 36.26 | 37.31 | 35.97 | 36.93 | 2,489,226 | +0.53(+1.46%) |
Aug 26, 2008 | 36.22 | 36.59 | 35.91 | 36.40 | 1,956,248 | +0.20(+0.55%) |
Aug 25, 2008 | 36.36 | 36.97 | 35.83 | 36.20 | 2,769,460 | -0.96(-2.58%) |
Aug 22, 2008 | 37.02 | 37.32 | 36.46 | 37.16 | 1,879,572 | +0.54(+1.47%) |
Aug 21, 2008 | 37.06 | 37.06 | 36.23 | 36.62 | 1,874,658 | -0.51(-1.37%) |
Aug 20, 2008 | 36.96 | 37.45 | 36.63 | 37.13 | 3,532,533 | +0.52(+1.42%) |
Aug 19, 2008 | 37.96 | 38.00 | 36.47 | 36.61 | 3,691,157 | -1.31(-3.45%) |
Aug 18, 2008 | 38.50 | 38.94 | 37.50 | 37.92 | 4,114,701 | -0.45(-1.17%) |
Aug 15, 2008 | 37.76 | 39.00 | 37.46 | 38.37 | 13,398,753 | +4.02(+11.70%) |
Aug 14, 2008 | 33.88 | 34.53 | 33.00 | 34.35 | 6,449,223 | +0.07(+0.20%) |
Aug 13, 2008 | 34.07 | 34.68 | 33.68 | 34.28 | 4,131,985 | -0.11(-0.32%) |
Aug 12, 2008 | 35.62 | 36.00 | 34.16 | 34.39 | 4,252,054 | -1.15(-3.24%) |
Aug 11, 2008 | 34.84 | 35.82 | 34.59 | 35.54 | 3,096,226 | +0.28(+0.79%) |
Aug 08, 2008 | 34.25 | 35.34 | 34.07 | 35.26 | 4,478,375 | +1.16(+3.40%) |
Aug 07, 2008 | 34.15 | 34.56 | 33.80 | 34.10 | 2,695,535 | -0.10(-0.29%) |
Aug 06, 2008 | 33.66 | 34.40 | 33.39 | 34.20 | 2,951,448 | +0.48(+1.42%) |
Aug 05, 2008 | 33.04 | 33.85 | 32.77 | 33.72 | 4,472,451 | +0.95(+2.90%) |
Aug 04, 2008 | 33.56 | 33.98 | 32.70 | 32.77 | 4,319,112 | -0.90(-2.67%) |
Aug 01, 2008 | 31.95 | 33.77 | 31.61 | 33.67 | 8,835,830 | +1.78(+5.58%) |
Jul 31, 2008 | 32.30 | 32.55 | 31.34 | 31.89 | 8,163,984 | -0.86(-2.63%) |
Jul 30, 2008 | 32.80 | 33.01 | 32.25 | 32.75 | 3,083,919 | +0.01(+0.03%) |
Jul 29, 2008 | 32.74 | 33.11 | 32.37 | 32.74 | 3,751,651 | +0.54(+1.68%) |
Jul 28, 2008 | 32.95 | 32.95 | 32.09 | 32.20 | 2,534,814 | -0.56(-1.71%) |
Jul 25, 2008 | 32.79 | 33.05 | 32.58 | 32.76 | 3,509,842 | +0.02(+0.06%) |
Jul 24, 2008 | 33.75 | 33.90 | 32.70 | 32.74 | 2,560,545 | -1.17(-3.45%) |
Jul 23, 2008 | 33.76 | 34.44 | 33.51 | 33.91 | 4,075,944 | +0.10(+0.30%) |
Jul 22, 2008 | 33.03 | 34.10 | 32.37 | 33.81 | 6,496,967 | -0.44(-1.28%) |
Jul 21, 2008 | 35.71 | 35.81 | 34.00 | 34.25 | 3,950,092 | -1.76(-4.89%) |
Jul 18, 2008 | 35.91 | 36.15 | 34.92 | 36.01 | 3,111,869 | +0.02(+0.06%) |
Jul 17, 2008 | 35.52 | 36.11 | 35.09 | 35.99 | 2,744,619 | +0.74(+2.10%) |
Jul 16, 2008 | 34.05 | 35.49 | 33.89 | 35.25 | 3,011,580 | +1.15(+3.37%) |
Jul 15, 2008 | 33.03 | 34.44 | 32.80 | 34.10 | 3,278,412 | +0.80(+2.40%) |
Jul 14, 2008 | 33.49 | 33.71 | 32.97 | 33.30 | 2,901,395 | +0.25(+0.76%) |
Jul 11, 2008 | 33.66 | 33.83 | 31.83 | 33.05 | 5,382,155 | -0.67(-1.99%) |
Jul 10, 2008 | 33.25 | 33.94 | 33.05 | 33.72 | 2,411,790 | +0.71(+2.15%) |
Jul 09, 2008 | 34.26 | 34.63 | 32.97 | 33.01 | 3,084,583 | -1.59(-4.60%) |
Jul 08, 2008 | 33.55 | 34.62 | 33.42 | 34.60 | 2,721,045 | +0.92(+2.73%) |
Jul 07, 2008 | 33.87 | 34.25 | 33.14 | 33.68 | 2,979,932 | -0.28(-0.82%) |
Jul 04, 2008 | 34.18 | 34.50 | 33.78 | 33.96 | 1,416,409 | +0.00(+0.00%) |
Jul 03, 2008 | 34.18 | 34.50 | 33.78 | 33.96 | 1,416,409 | +0.31(+0.92%) |
Jul 02, 2008 | 34.62 | 34.62 | 33.57 | 33.65 | 5,309,459 | -0.99(-2.86%) |