Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 34.07 | 34.33 | 33.40 | 33.67 | 1,252,208 | -0.35(-1.03%) |
Jun 29, 2009 | 33.92 | 34.30 | 33.60 | 34.02 | 1,440,284 | +0.26(+0.78%) |
Jun 26, 2009 | 33.74 | 34.09 | 33.54 | 33.75 | 2,319,526 | -0.07(-0.21%) |
Jun 25, 2009 | 33.12 | 33.84 | 33.03 | 33.82 | 5,112,060 | +0.98(+2.97%) |
Jun 24, 2009 | 32.82 | 33.48 | 32.58 | 32.85 | 5,837,191 | +0.40(+1.22%) |
Jun 23, 2009 | 31.97 | 32.72 | 31.68 | 32.45 | 3,862,661 | +0.50(+1.58%) |
Jun 22, 2009 | 33.60 | 33.60 | 31.86 | 31.95 | 2,110,221 | -2.26(-6.60%) |
Jun 19, 2009 | 34.49 | 34.73 | 33.91 | 34.20 | 2,349,885 | +0.19(+0.57%) |
Jun 18, 2009 | 33.94 | 34.55 | 33.50 | 34.01 | 4,032,726 | +0.05(+0.16%) |
Jun 17, 2009 | 34.15 | 34.37 | 33.26 | 33.95 | 7,001,739 | -0.47(-1.37%) |
Jun 16, 2009 | 35.47 | 35.85 | 34.30 | 34.43 | 3,979,339 | -0.81(-2.29%) |
Jun 15, 2009 | 36.26 | 36.26 | 35.00 | 35.23 | 3,668,931 | -1.60(-4.34%) |
Jun 12, 2009 | 37.22 | 37.23 | 36.43 | 36.83 | 5,782,799 | -0.65(-1.74%) |
Jun 11, 2009 | 36.91 | 37.97 | 36.91 | 37.48 | 4,558,732 | +0.53(+1.43%) |
Jun 10, 2009 | 37.54 | 37.54 | 36.09 | 36.95 | 3,044,109 | +0.05(+0.13%) |
Jun 09, 2009 | 36.29 | 37.16 | 36.09 | 36.91 | 3,892,404 | +1.00(+2.78%) |
Jun 08, 2009 | 35.57 | 36.16 | 35.11 | 35.91 | 2,489,828 | -0.56(-1.53%) |
Jun 05, 2009 | 37.21 | 37.37 | 35.86 | 36.47 | 2,827,830 | -0.23(-0.63%) |
Jun 04, 2009 | 36.11 | 36.96 | 35.77 | 36.70 | 4,051,926 | +0.82(+2.29%) |
Jun 03, 2009 | 37.00 | 37.06 | 35.22 | 35.88 | 2,907,833 | -1.36(-3.64%) |
Jun 02, 2009 | 37.02 | 37.54 | 36.80 | 37.23 | 3,505,700 | +0.09(+0.25%) |
Jun 01, 2009 | 36.18 | 37.39 | 36.02 | 37.14 | 3,201,685 | +1.52(+4.27%) |
May 29, 2009 | 35.19 | 35.62 | 34.97 | 35.62 | 2,464,195 | +0.85(+2.45%) |
May 28, 2009 | 34.54 | 34.91 | 33.93 | 34.77 | 1,685,557 | +0.60(+1.77%) |
May 27, 2009 | 34.89 | 35.45 | 34.11 | 34.16 | 2,461,277 | -0.68(-1.96%) |
May 26, 2009 | 33.56 | 34.95 | 33.23 | 34.85 | 1,782,577 | +0.84(+2.46%) |
May 22, 2009 | 34.13 | 34.56 | 33.71 | 34.01 | 992,081 | +0.18(+0.53%) |
May 21, 2009 | 34.23 | 34.41 | 33.30 | 33.83 | 1,512,065 | -1.01(-2.89%) |
May 20, 2009 | 35.04 | 36.25 | 34.65 | 34.84 | 1,725,879 | +0.25(+0.72%) |
May 19, 2009 | 33.99 | 34.98 | 33.98 | 34.59 | 1,308,256 | +0.61(+1.80%) |
May 18, 2009 | 32.98 | 34.02 | 32.83 | 33.98 | 1,783,066 | +1.42(+4.36%) |
May 15, 2009 | 32.80 | 33.36 | 32.15 | 32.56 | 1,759,076 | -0.18(-0.54%) |
May 14, 2009 | 31.89 | 33.10 | 31.67 | 32.74 | 1,505,609 | +0.61(+1.91%) |
May 13, 2009 | 33.29 | 33.32 | 31.83 | 32.12 | 2,333,072 | -1.91(-5.63%) |
May 12, 2009 | 34.09 | 34.53 | 33.21 | 34.04 | 1,563,599 | +0.05(+0.14%) |
May 11, 2009 | 34.12 | 34.24 | 33.49 | 33.99 | 3,636,107 | -0.74(-2.12%) |
May 08, 2009 | 34.26 | 34.90 | 33.88 | 34.73 | 1,680,698 | +1.09(+3.25%) |
May 07, 2009 | 35.36 | 35.38 | 33.28 | 33.64 | 3,020,504 | -1.10(-3.17%) |
May 06, 2009 | 34.84 | 35.20 | 34.33 | 34.74 | 3,739,540 | +0.31(+0.90%) |
May 05, 2009 | 34.54 | 34.76 | 33.73 | 34.43 | 1,623,088 | -0.22(-0.63%) |
May 04, 2009 | 33.11 | 34.72 | 33.09 | 34.64 | 1,954,796 | +2.01(+6.15%) |
May 01, 2009 | 31.99 | 33.15 | 31.99 | 32.64 | 3,818,007 | +0.53(+1.64%) |
Apr 30, 2009 | 31.85 | 32.61 | 31.84 | 32.11 | 2,783,238 | +0.80(+2.55%) |
Apr 29, 2009 | 30.64 | 31.66 | 30.48 | 31.31 | 2,686,103 | +0.95(+3.14%) |
Apr 28, 2009 | 30.20 | 30.76 | 29.95 | 30.36 | 1,041,798 | -0.34(-1.11%) |
Apr 27, 2009 | 30.61 | 31.14 | 30.28 | 30.70 | 1,622,615 | -0.83(-2.63%) |
Apr 24, 2009 | 30.46 | 31.63 | 30.30 | 31.53 | 3,417,797 | +1.36(+4.50%) |
Apr 23, 2009 | 30.29 | 30.35 | 29.65 | 30.17 | 4,107,921 | +0.16(+0.54%) |
Apr 22, 2009 | 29.52 | 31.05 | 29.33 | 30.01 | 5,082,819 | +0.18(+0.60%) |
Apr 21, 2009 | 28.48 | 29.87 | 28.44 | 29.83 | 3,192,564 | +0.81(+2.81%) |
Apr 20, 2009 | 30.18 | 30.25 | 28.85 | 29.02 | 1,971,878 | -1.88(-6.10%) |
Apr 17, 2009 | 30.68 | 30.90 | 30.27 | 30.90 | 2,806,451 | +0.19(+0.61%) |
Apr 16, 2009 | 30.71 | 30.97 | 29.99 | 30.71 | 1,698,697 | +0.22(+0.74%) |
Apr 15, 2009 | 29.96 | 30.53 | 29.75 | 30.49 | 1,850,110 | +0.38(+1.26%) |
Apr 14, 2009 | 30.57 | 31.04 | 30.09 | 30.11 | 1,430,604 | -0.62(-2.02%) |
Apr 13, 2009 | 29.95 | 31.02 | 29.73 | 30.73 | 1,701,763 | +0.44(+1.46%) |
Apr 09, 2009 | 29.80 | 30.33 | 29.65 | 30.29 | 1,440,709 | +1.47(+5.08%) |
Apr 08, 2009 | 28.64 | 28.96 | 28.15 | 28.82 | 1,671,616 | +0.37(+1.31%) |
Apr 07, 2009 | 28.86 | 29.02 | 28.36 | 28.45 | 2,011,739 | -1.05(-3.55%) |
Apr 06, 2009 | 29.52 | 29.56 | 28.88 | 29.50 | 1,780,619 | -0.64(-2.11%) |
Apr 03, 2009 | 29.42 | 30.19 | 29.28 | 30.13 | 1,233,172 | +0.53(+1.81%) |
Apr 02, 2009 | 29.43 | 29.99 | 29.12 | 29.60 | 2,944,918 | +1.36(+4.80%) |
Apr 01, 2009 | 26.71 | 28.51 | 26.61 | 28.24 | 7,069,822 | +1.04(+3.82%) |
Mar 31, 2009 | 27.45 | 27.77 | 26.91 | 27.20 | 2,655,588 | +0.14(+0.52%) |
Mar 30, 2009 | 27.33 | 27.41 | 26.65 | 27.06 | 6,398,276 | -2.16(-7.40%) |
Mar 26, 2009 | 28.46 | 29.28 | 28.46 | 29.23 | 8,082,284 | +1.03(+3.66%) |
Mar 25, 2009 | 28.12 | 28.88 | 27.22 | 28.19 | 4,132,350 | +0.16(+0.55%) |
Mar 24, 2009 | 27.70 | 28.47 | 27.46 | 28.04 | 4,047,541 | -0.08(-0.28%) |
Mar 23, 2009 | 27.51 | 28.12 | 27.43 | 28.12 | 2,880,300 | +1.64(+6.18%) |
Mar 20, 2009 | 27.17 | 27.17 | 26.13 | 26.48 | 4,972,469 | -0.61(-2.26%) |
Mar 19, 2009 | 27.05 | 27.51 | 26.81 | 27.09 | 3,474,094 | +0.95(+3.65%) |
Mar 18, 2009 | 25.00 | 26.34 | 24.78 | 26.14 | 5,320,668 | +0.79(+3.12%) |
Mar 17, 2009 | 24.95 | 25.42 | 24.53 | 25.35 | 2,044,276 | +0.09(+0.34%) |
Mar 16, 2009 | 25.19 | 26.05 | 25.13 | 25.26 | 1,792,716 | +0.18(+0.71%) |
Mar 13, 2009 | 25.27 | 25.33 | 24.67 | 25.09 | 0 | +0.05(+0.19%) |
Mar 12, 2009 | 24.16 | 25.06 | 23.82 | 25.04 | 2,739,375 | +0.66(+2.70%) |
Mar 11, 2009 | 24.23 | 24.55 | 23.89 | 24.38 | 3,619,988 | +0.53(+2.21%) |
Mar 10, 2009 | 23.02 | 23.97 | 22.89 | 23.85 | 2,058,369 | +1.43(+6.36%) |
Mar 09, 2009 | 22.50 | 23.05 | 22.25 | 22.43 | 3,412,831 | -0.24(-1.06%) |
Mar 06, 2009 | 22.77 | 23.17 | 22.00 | 22.67 | 0 | +0.24(+1.07%) |
Mar 05, 2009 | 22.78 | 23.21 | 22.17 | 22.43 | 1,777,300 | -0.98(-4.21%) |
Mar 04, 2009 | 23.16 | 23.80 | 23.13 | 23.41 | 2,985,364 | +1.43(+6.49%) |
Mar 02, 2009 | 23.32 | 23.43 | 21.84 | 21.98 | 5,799,518 | -1.86(-7.80%) |
Feb 27, 2009 | 23.52 | 24.47 | 23.36 | 23.85 | 0 | -0.11(-0.45%) |
Feb 26, 2009 | 24.54 | 25.02 | 23.92 | 23.95 | 4,308,525 | -0.26(-1.06%) |
Feb 25, 2009 | 24.69 | 25.02 | 24.12 | 24.21 | 4,249,805 | -0.49(-1.98%) |
Feb 24, 2009 | 23.92 | 24.81 | 23.50 | 24.70 | 5,028,586 | +1.09(+4.63%) |
Feb 23, 2009 | 25.84 | 25.85 | 23.61 | 23.61 | 2,002,462 | -1.93(-7.56%) |
Feb 20, 2009 | 25.12 | 25.81 | 24.85 | 25.54 | 2,822,882 | +0.02(+0.06%) |
Feb 19, 2009 | 26.16 | 26.57 | 25.47 | 25.52 | 3,708,853 | -0.31(-1.20%) |
Feb 18, 2009 | 26.28 | 26.33 | 25.40 | 25.83 | 2,760,024 | -0.20(-0.77%) |
Feb 17, 2009 | 26.85 | 26.89 | 25.96 | 26.03 | 2,969,279 | -1.64(-5.91%) |
Feb 13, 2009 | 27.88 | 28.12 | 27.50 | 27.67 | 2,613,877 | -0.36(-1.27%) |
Feb 12, 2009 | 27.09 | 28.03 | 26.68 | 28.02 | 6,609,042 | +0.48(+1.75%) |
Feb 11, 2009 | 27.81 | 28.15 | 27.00 | 27.54 | 4,986,499 | +0.12(+0.45%) |
Feb 10, 2009 | 28.86 | 29.36 | 27.16 | 27.42 | 7,913,808 | -1.40(-4.87%) |
Feb 09, 2009 | 28.90 | 29.58 | 28.46 | 28.82 | 4,512,825 | +0.06(+0.22%) |
Feb 06, 2009 | 27.85 | 29.06 | 27.85 | 28.76 | 5,047,029 | +1.12(+4.07%) |
Feb 05, 2009 | 26.74 | 27.95 | 26.56 | 27.64 | 8,082,105 | +0.77(+2.87%) |
Feb 04, 2009 | 26.85 | 27.62 | 26.81 | 26.87 | 5,406,171 | +0.38(+1.43%) |
Feb 03, 2009 | 26.24 | 26.75 | 26.08 | 26.49 | 3,233,240 | +0.44(+1.70%) |
Feb 02, 2009 | 25.93 | 26.57 | 25.70 | 26.05 | 4,256,895 | -0.37(-1.41%) |
Jan 30, 2009 | 27.64 | 27.74 | 26.19 | 26.42 | 0 | -1.12(-4.05%) |
Jan 29, 2009 | 28.15 | 28.17 | 27.37 | 27.54 | 2,778,125 | -0.88(-3.08%) |
Jan 28, 2009 | 27.97 | 28.77 | 27.88 | 28.41 | 3,553,227 | +1.05(+3.85%) |
Jan 27, 2009 | 27.40 | 27.82 | 26.97 | 27.36 | 2,129,867 | +0.28(+1.03%) |
Jan 26, 2009 | 27.57 | 28.35 | 26.83 | 27.08 | 1,645,854 | -0.34(-1.24%) |
Jan 23, 2009 | 26.21 | 27.95 | 26.08 | 27.42 | 1,494,533 | +0.52(+1.93%) |
Jan 22, 2009 | 26.98 | 27.41 | 26.41 | 26.90 | 2,327,233 | -0.63(-2.28%) |
Jan 21, 2009 | 26.85 | 27.59 | 26.10 | 27.53 | 1,585,945 | +1.26(+4.78%) |
Jan 20, 2009 | 27.72 | 27.86 | 26.26 | 26.27 | 2,218,060 | -1.73(-6.17%) |
Jan 16, 2009 | 28.34 | 28.53 | 27.10 | 28.00 | 2,781,623 | +0.43(+1.55%) |
Jan 15, 2009 | 26.94 | 27.90 | 25.96 | 27.57 | 2,198,761 | +0.65(+2.42%) |
Jan 14, 2009 | 27.65 | 27.80 | 26.65 | 26.92 | 2,124,929 | -1.33(-4.72%) |
Jan 13, 2009 | 27.94 | 28.50 | 27.68 | 28.26 | 1,755,040 | +0.18(+0.64%) |
Jan 12, 2009 | 29.19 | 29.25 | 27.84 | 28.08 | 955,403 | -1.44(-4.88%) |
Jan 09, 2009 | 30.42 | 30.42 | 29.30 | 29.52 | 1,111,793 | -0.73(-2.41%) |
Jan 08, 2009 | 29.38 | 30.26 | 29.15 | 30.25 | 1,179,955 | +0.71(+2.41%) |
Jan 07, 2009 | 30.65 | 30.74 | 29.38 | 29.54 | 1,381,165 | -1.74(-5.58%) |
Jan 06, 2009 | 30.79 | 31.71 | 30.53 | 31.28 | 2,127,797 | +0.95(+3.14%) |
Jan 05, 2009 | 29.75 | 30.84 | 29.46 | 30.33 | 1,266,828 | +0.36(+1.22%) |
Jan 02, 2009 | 28.85 | 30.24 | 28.74 | 29.96 | 0 | +1.21(+4.21%) |
Jan 01, 2009 | 28.15 | 28.94 | 27.96 | 28.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.15 | 28.94 | 27.96 | 28.75 | 841,890 | +0.56(+1.98%) |
Dec 30, 2008 | 27.43 | 28.19 | 27.20 | 28.19 | 800,621 | +0.93(+3.41%) |
Dec 29, 2008 | 27.64 | 27.74 | 26.76 | 27.26 | 663,068 | -0.49(-1.76%) |
Dec 26, 2008 | 27.24 | 27.85 | 27.05 | 27.75 | 444,385 | +0.69(+2.55%) |
Dec 24, 2008 | 27.21 | 27.33 | 26.87 | 27.06 | 201,079 | -0.22(-0.80%) |
Dec 23, 2008 | 27.44 | 27.89 | 27.02 | 27.28 | 766,129 | -0.36(-1.32%) |
Dec 22, 2008 | 28.92 | 28.92 | 26.92 | 27.64 | 674,194 | -1.09(-3.80%) |
Dec 19, 2008 | 28.94 | 29.35 | 28.41 | 28.74 | 1,032,537 | -0.17(-0.59%) |
Dec 18, 2008 | 30.71 | 30.78 | 28.53 | 28.91 | 1,174,527 | -1.65(-5.40%) |
Dec 17, 2008 | 30.19 | 31.15 | 29.98 | 30.56 | 1,399,626 | +0.13(+0.43%) |
Dec 16, 2008 | 29.14 | 30.51 | 28.96 | 30.43 | 1,058,965 | +1.85(+6.48%) |
Dec 15, 2008 | 29.36 | 29.66 | 28.11 | 28.57 | 765,657 | -0.30(-1.05%) |
Dec 12, 2008 | 27.13 | 29.10 | 27.05 | 28.88 | 1,001,620 | +0.42(+1.47%) |
Dec 11, 2008 | 29.33 | 30.22 | 28.02 | 28.46 | 1,117,830 | -1.00(-3.39%) |
Dec 10, 2008 | 28.69 | 29.71 | 28.66 | 29.46 | 1,675,268 | +1.38(+4.91%) |
Dec 09, 2008 | 27.69 | 29.31 | 27.64 | 28.08 | 2,253,786 | -0.20(-0.71%) |
Dec 08, 2008 | 27.30 | 28.68 | 27.29 | 28.28 | 2,154,009 | +2.28(+8.77%) |
Dec 05, 2008 | 24.68 | 26.01 | 23.78 | 26.00 | 3,598,804 | +0.75(+2.98%) |
Dec 04, 2008 | 25.23 | 26.19 | 24.66 | 25.25 | 1,943,246 | -0.63(-2.43%) |
Dec 03, 2008 | 25.16 | 26.14 | 24.79 | 25.88 | 2,511,840 | -0.28(-1.07%) |
Dec 02, 2008 | 25.60 | 26.26 | 25.13 | 26.16 | 2,378,977 | +1.06(+4.23%) |
Dec 01, 2008 | 27.03 | 27.14 | 24.90 | 25.09 | 2,431,985 | -2.98(-10.60%) |
Nov 28, 2008 | 27.85 | 28.12 | 27.43 | 28.07 | 223,913 | +0.04(+0.14%) |
Nov 26, 2008 | 26.01 | 28.16 | 25.95 | 28.03 | 1,875,565 | +1.52(+5.73%) |
Nov 25, 2008 | 26.36 | 26.81 | 25.53 | 26.51 | 3,182,957 | +0.76(+2.95%) |
Nov 24, 2008 | 25.00 | 26.59 | 24.71 | 25.75 | 3,007,708 | +1.75(+7.30%) |
Nov 21, 2008 | 22.98 | 24.26 | 22.42 | 24.00 | 3,209,939 | +1.95(+8.86%) |
Nov 20, 2008 | 24.31 | 24.72 | 21.93 | 22.05 | 3,328,631 | -2.84(-11.40%) |
Nov 19, 2008 | 26.69 | 27.26 | 24.63 | 24.88 | 2,115,422 | -2.03(-7.55%) |
Nov 18, 2008 | 27.37 | 27.81 | 26.12 | 26.92 | 2,280,425 | -0.50(-1.84%) |
Nov 17, 2008 | 27.81 | 28.54 | 27.21 | 27.42 | 2,459,199 | -0.71(-2.54%) |
Nov 14, 2008 | 29.23 | 29.97 | 28.13 | 28.13 | 1,701,331 | -1.75(-5.86%) |
Nov 13, 2008 | 27.70 | 29.98 | 26.32 | 29.88 | 2,532,537 | +2.47(+9.02%) |
Nov 12, 2008 | 28.66 | 28.88 | 27.20 | 27.41 | 2,023,772 | -2.14(-7.24%) |
Nov 11, 2008 | 30.27 | 30.40 | 28.97 | 29.55 | 2,254,895 | -1.45(-4.68%) |
Nov 10, 2008 | 32.24 | 32.43 | 30.60 | 31.00 | 1,323,871 | +0.06(+0.20%) |
Nov 07, 2008 | 30.26 | 31.22 | 29.86 | 30.94 | 1,668,677 | +1.06(+3.55%) |
Nov 06, 2008 | 31.86 | 32.05 | 29.75 | 29.88 | 2,394,826 | -2.43(-7.51%) |
Nov 05, 2008 | 34.04 | 34.40 | 32.08 | 32.30 | 1,658,922 | -2.33(-6.72%) |
Nov 04, 2008 | 33.95 | 34.85 | 33.68 | 34.63 | 1,998,924 | +1.78(+5.43%) |
Nov 03, 2008 | 32.78 | 33.60 | 32.40 | 32.85 | 1,183,050 | -0.01(-0.02%) |
Oct 31, 2008 | 32.07 | 33.63 | 31.69 | 32.85 | 2,498,985 | +0.47(+1.44%) |
Oct 30, 2008 | 32.70 | 33.04 | 30.92 | 32.39 | 2,297,913 | +1.04(+3.31%) |
Oct 29, 2008 | 29.90 | 32.64 | 29.81 | 31.35 | 2,592,133 | +1.39(+4.63%) |
Oct 28, 2008 | 28.12 | 30.00 | 26.54 | 29.96 | 3,223,565 | +2.92(+10.81%) |
Oct 27, 2008 | 28.22 | 29.25 | 26.93 | 27.04 | 2,161,125 | -1.84(-6.39%) |
Oct 24, 2008 | 26.74 | 29.61 | 26.74 | 28.88 | 2,680,378 | -1.04(-3.47%) |
Oct 23, 2008 | 30.51 | 31.29 | 28.30 | 29.92 | 2,126,391 | -0.36(-1.18%) |
Oct 22, 2008 | 32.50 | 32.50 | 29.21 | 30.28 | 1,644,131 | -3.22(-9.63%) |
Oct 21, 2008 | 34.50 | 35.02 | 33.26 | 33.50 | 1,977,933 | -1.88(-5.32%) |
Oct 20, 2008 | 33.22 | 35.39 | 33.21 | 35.39 | 1,907,703 | +2.80(+8.59%) |
Oct 17, 2008 | 31.78 | 34.54 | 31.19 | 32.59 | 2,782,193 | -0.12(-0.38%) |
Oct 16, 2008 | 30.62 | 32.73 | 29.63 | 32.71 | 2,511,777 | +1.99(+6.49%) |
Oct 15, 2008 | 34.59 | 34.59 | 30.70 | 30.72 | 1,773,323 | -4.78(-13.47%) |
Oct 14, 2008 | 37.99 | 38.68 | 34.64 | 35.50 | 2,270,896 | -1.02(-2.80%) |
Oct 13, 2008 | 34.72 | 36.59 | 33.05 | 36.53 | 1,625,241 | +4.19(+12.94%) |
Oct 10, 2008 | 31.19 | 33.57 | 29.72 | 32.34 | 3,014,508 | -0.79(-2.39%) |
Oct 09, 2008 | 36.30 | 37.42 | 32.80 | 33.13 | 1,821,933 | -2.19(-6.19%) |
Oct 08, 2008 | 33.77 | 37.32 | 33.54 | 35.32 | 2,300,702 | +0.43(+1.22%) |
Oct 07, 2008 | 37.68 | 38.64 | 34.80 | 34.89 | 1,602,184 | -2.83(-7.50%) |
Oct 06, 2008 | 36.81 | 37.88 | 34.73 | 37.72 | 2,043,141 | -1.53(-3.89%) |
Oct 03, 2008 | 39.37 | 41.61 | 38.88 | 39.25 | 1,525,321 | -0.09(-0.24%) |
Oct 02, 2008 | 41.79 | 42.09 | 39.10 | 39.34 | 1,427,091 | -3.97(-9.16%) |
Oct 01, 2008 | 43.71 | 44.06 | 42.61 | 43.31 | 1,674,716 | -0.90(-2.03%) |
Sep 30, 2008 | 45.39 | 45.39 | 42.68 | 44.21 | 1,247,159 | +1.47(+3.43%) |
Sep 29, 2008 | 46.78 | 46.78 | 41.91 | 42.75 | 1,708,188 | -4.86(-10.21%) |
Sep 26, 2008 | 47.67 | 48.03 | 46.79 | 47.61 | 0 | -1.85(-3.75%) |
Sep 25, 2008 | 48.78 | 49.79 | 48.64 | 49.46 | 1,124,098 | +0.07(+0.14%) |
Sep 24, 2008 | 49.68 | 50.32 | 49.16 | 49.39 | 1,317,971 | -0.98(-1.94%) |
Sep 23, 2008 | 52.42 | 52.68 | 50.28 | 50.37 | 1,141,870 | -2.01(-3.83%) |
Sep 22, 2008 | 53.41 | 54.20 | 52.37 | 52.37 | 949,840 | -1.49(-2.76%) |
Sep 19, 2008 | 59.30 | 59.30 | 50.39 | 53.86 | 0 | +2.98(+5.87%) |
Sep 18, 2008 | 51.09 | 51.16 | 47.68 | 50.88 | 2,652,327 | +1.39(+2.80%) |
Sep 17, 2008 | 50.93 | 51.40 | 48.57 | 49.49 | 2,718,069 | -1.86(-3.62%) |
Sep 16, 2008 | 48.94 | 51.60 | 48.34 | 51.35 | 2,571,793 | +1.17(+2.33%) |
Sep 15, 2008 | 51.86 | 52.78 | 50.04 | 50.18 | 2,211,634 | -3.30(-6.17%) |
Sep 12, 2008 | 51.54 | 53.62 | 50.72 | 53.48 | 2,075,425 | +1.98(+3.85%) |
Sep 11, 2008 | 49.47 | 51.58 | 48.99 | 51.50 | 3,284,939 | +1.14(+2.26%) |
Sep 10, 2008 | 49.49 | 51.06 | 49.01 | 50.36 | 2,266,316 | +1.20(+2.44%) |
Sep 09, 2008 | 51.69 | 51.69 | 49.14 | 49.16 | 1,771,458 | -2.96(-5.68%) |
Sep 08, 2008 | 55.01 | 55.01 | 51.43 | 52.12 | 1,668,148 | -0.99(-1.87%) |
Sep 05, 2008 | 52.23 | 53.31 | 50.87 | 53.11 | 0 | +0.69(+1.32%) |
Sep 04, 2008 | 54.45 | 54.68 | 51.75 | 52.42 | 906,276 | -2.22(-4.07%) |
Sep 03, 2008 | 55.16 | 56.06 | 53.82 | 54.64 | 645,453 | -0.81(-1.47%) |
Sep 02, 2008 | 56.81 | 57.02 | 55.25 | 55.46 | 393,143 | -2.29(-3.97%) |
Aug 29, 2008 | 58.51 | 58.59 | 57.72 | 57.75 | 148,068 | -0.60(-1.04%) |
Aug 28, 2008 | 58.49 | 58.64 | 57.68 | 58.36 | 184,495 | +0.45(+0.78%) |
Aug 27, 2008 | 57.28 | 58.11 | 57.13 | 57.91 | 191,256 | +0.84(+1.47%) |
Aug 26, 2008 | 56.85 | 57.14 | 56.46 | 57.07 | 330,604 | +0.24(+0.42%) |
Aug 25, 2008 | 58.18 | 58.29 | 56.34 | 56.83 | 381,010 | -1.22(-2.10%) |
Aug 22, 2008 | 58.55 | 58.71 | 57.67 | 58.05 | 648,806 | -0.41(-0.70%) |
Aug 21, 2008 | 58.13 | 58.77 | 57.85 | 58.46 | 411,341 | +0.78(+1.36%) |
Aug 20, 2008 | 56.93 | 57.84 | 56.74 | 57.68 | 897,062 | +1.29(+2.28%) |
Aug 19, 2008 | 55.58 | 56.91 | 55.53 | 56.39 | 741,910 | +0.29(+0.51%) |
Aug 18, 2008 | 57.20 | 57.37 | 55.82 | 56.10 | 530,706 | -0.22(-0.39%) |
Aug 15, 2008 | 56.98 | 56.98 | 55.82 | 56.32 | 0 | -0.77(-1.34%) |
Aug 14, 2008 | 56.85 | 57.75 | 56.56 | 57.09 | 706,236 | -0.64(-1.10%) |
Aug 13, 2008 | 55.76 | 57.87 | 55.76 | 57.72 | 998,708 | +1.99(+3.57%) |
Aug 12, 2008 | 55.44 | 56.20 | 55.38 | 55.73 | 749,614 | +0.25(+0.45%) |
Aug 11, 2008 | 56.48 | 56.48 | 54.51 | 55.48 | 691,333 | -0.76(-1.35%) |
Aug 08, 2008 | 55.41 | 56.60 | 54.94 | 56.24 | 683,358 | -0.07(-0.12%) |
Aug 07, 2008 | 57.06 | 57.36 | 56.23 | 56.31 | 590,676 | -0.87(-1.52%) |
Aug 06, 2008 | 55.96 | 57.65 | 55.96 | 57.18 | 734,764 | +1.21(+2.16%) |
Aug 05, 2008 | 55.58 | 56.64 | 54.67 | 55.97 | 1,538,463 | +0.43(+0.78%) |
Aug 04, 2008 | 58.49 | 58.55 | 55.18 | 55.54 | 1,223,528 | -3.13(-5.34%) |
Aug 01, 2008 | 59.69 | 60.69 | 58.60 | 58.67 | 1,178,206 | -1.71(-2.84%) |
Jul 31, 2008 | 61.33 | 61.72 | 60.23 | 60.38 | 842,417 | -1.56(-2.52%) |
Jul 30, 2008 | 59.92 | 61.94 | 59.82 | 61.94 | 691,978 | +2.33(+3.91%) |
Jul 29, 2008 | 59.61 | 59.82 | 58.22 | 59.61 | 621,306 | +1.11(+1.89%) |
Jul 28, 2008 | 58.06 | 59.43 | 58.06 | 58.50 | 634,248 | -0.19(-0.33%) |
Jul 25, 2008 | 57.75 | 59.22 | 57.37 | 58.69 | 1,012,490 | +1.10(+1.91%) |
Jul 24, 2008 | 58.95 | 59.53 | 57.36 | 57.59 | 1,174,213 | -1.20(-2.04%) |
Jul 23, 2008 | 60.24 | 60.71 | 58.57 | 58.79 | 920,253 | -1.58(-2.62%) |
Jul 22, 2008 | 60.85 | 60.89 | 59.33 | 60.37 | 1,425,454 | -0.82(-1.34%) |
Jul 21, 2008 | 59.82 | 61.26 | 59.48 | 61.20 | 1,210,027 | +1.87(+3.15%) |
Jul 18, 2008 | 59.92 | 60.71 | 58.92 | 59.33 | 1,336,128 | -0.46(-0.76%) |
Jul 17, 2008 | 60.47 | 61.58 | 58.96 | 59.78 | 1,133,165 | -1.17(-1.92%) |
Jul 16, 2008 | 60.75 | 61.11 | 59.36 | 60.95 | 1,189,965 | +0.34(+0.56%) |
Jul 15, 2008 | 61.66 | 61.83 | 59.68 | 60.61 | 1,303,885 | -1.31(-2.12%) |
Jul 14, 2008 | 62.62 | 62.86 | 61.28 | 61.92 | 1,314,330 | +0.19(+0.30%) |
Jul 11, 2008 | 60.31 | 62.12 | 60.31 | 61.74 | 1,864,694 | +0.33(+0.54%) |
Jul 10, 2008 | 60.77 | 61.87 | 59.84 | 61.40 | 1,693,004 | +1.50(+2.51%) |
Jul 09, 2008 | 60.59 | 61.99 | 59.85 | 59.90 | 1,254,481 | -0.05(-0.08%) |
Jul 08, 2008 | 60.06 | 60.22 | 57.63 | 59.95 | 1,722,488 | -0.57(-0.95%) |
Jul 07, 2008 | 60.66 | 61.96 | 59.61 | 60.52 | 1,448,446 | +0.02(+0.04%) |
Jul 04, 2008 | 60.78 | 61.15 | 58.26 | 60.50 | 1,569,537 | +0.00(+0.00%) |
Jul 03, 2008 | 60.78 | 61.15 | 58.26 | 60.50 | 1,569,537 | +0.13(+0.22%) |
Jul 02, 2008 | 64.50 | 65.08 | 60.30 | 60.37 | 1,660,506 | -4.44(-6.85%) |