Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 29.27 | 30.41 | 29.12 | 30.27 | 483,257 | +0.90(+3.06%) |
Jul 30, 2009 | 28.73 | 29.59 | 28.57 | 29.37 | 295,585 | +1.24(+4.41%) |
Jul 29, 2009 | 29.06 | 29.07 | 28.03 | 28.13 | 421,628 | -1.38(-4.68%) |
Jul 28, 2009 | 29.31 | 29.64 | 29.16 | 29.51 | 302,026 | -0.29(-0.97%) |
Jul 27, 2009 | 29.68 | 29.87 | 29.55 | 29.80 | 311,376 | +0.09(+0.30%) |
Jul 24, 2009 | 29.46 | 29.76 | 29.29 | 29.71 | 494,876 | +0.37(+1.26%) |
Jul 23, 2009 | 28.65 | 29.54 | 28.61 | 29.34 | 418,127 | +0.58(+2.02%) |
Jul 22, 2009 | 28.33 | 28.87 | 28.23 | 28.76 | 342,015 | -0.07(-0.24%) |
Jul 21, 2009 | 29.07 | 29.07 | 28.43 | 28.83 | 340,297 | +0.06(+0.21%) |
Jul 20, 2009 | 28.57 | 28.90 | 28.31 | 28.77 | 560,839 | +0.59(+2.09%) |
Jul 17, 2009 | 27.95 | 28.56 | 27.91 | 28.18 | 329,674 | +0.36(+1.29%) |
Jul 16, 2009 | 27.26 | 27.91 | 27.26 | 27.82 | 377,045 | +0.24(+0.87%) |
Jul 15, 2009 | 27.45 | 27.73 | 27.25 | 27.58 | 529,406 | +0.64(+2.38%) |
Jul 14, 2009 | 27.12 | 27.30 | 26.70 | 26.94 | 319,891 | +0.07(+0.26%) |
Jul 13, 2009 | 26.41 | 26.91 | 26.29 | 26.87 | 437,663 | +0.18(+0.67%) |
Jul 10, 2009 | 26.56 | 26.81 | 26.31 | 26.69 | 821,523 | -0.40(-1.48%) |
Jul 09, 2009 | 27.05 | 27.11 | 26.62 | 27.09 | 453,120 | +0.29(+1.08%) |
Jul 08, 2009 | 27.32 | 27.49 | 26.60 | 26.80 | 902,134 | -0.78(-2.83%) |
Jul 07, 2009 | 27.95 | 28.06 | 27.46 | 27.58 | 666,483 | -0.52(-1.85%) |
Jul 06, 2009 | 27.92 | 28.33 | 27.77 | 28.10 | 626,313 | -0.74(-2.57%) |
Jul 02, 2009 | 29.10 | 29.19 | 28.84 | 28.84 | 729,259 | -0.83(-2.80%) |
Jul 01, 2009 | 30.47 | 30.60 | 29.54 | 29.67 | 591,141 | -0.38(-1.26%) |
Jun 30, 2009 | 30.38 | 30.58 | 29.50 | 30.05 | 348,252 | -0.46(-1.51%) |
Jun 29, 2009 | 30.45 | 30.74 | 30.38 | 30.51 | 424,259 | +0.38(+1.26%) |
Jun 26, 2009 | 30.27 | 30.27 | 29.80 | 30.13 | 298,809 | -0.31(-1.02%) |
Jun 25, 2009 | 30.10 | 30.54 | 30.05 | 30.44 | 313,249 | +0.63(+2.11%) |
Jun 24, 2009 | 29.94 | 30.20 | 29.63 | 29.81 | 1,578,570 | -0.06(-0.20%) |
Jun 23, 2009 | 29.50 | 30.08 | 29.25 | 29.87 | 541,529 | +0.62(+2.12%) |
Jun 22, 2009 | 29.63 | 29.78 | 29.10 | 29.25 | 590,424 | -1.20(-3.94%) |
Jun 19, 2009 | 31.17 | 31.20 | 30.23 | 30.45 | 496,362 | -0.61(-1.96%) |
Jun 18, 2009 | 30.82 | 31.21 | 30.70 | 31.06 | 371,151 | +0.11(+0.36%) |
Jun 17, 2009 | 30.71 | 31.12 | 30.31 | 30.95 | 475,843 | +0.07(+0.23%) |
Jun 16, 2009 | 31.44 | 31.50 | 30.66 | 30.88 | 472,413 | -0.07(-0.23%) |
Jun 15, 2009 | 31.21 | 31.25 | 30.60 | 30.95 | 639,742 | -0.57(-1.81%) |
Jun 12, 2009 | 31.50 | 31.60 | 31.32 | 31.52 | 610,207 | -0.51(-1.59%) |
Jun 11, 2009 | 31.57 | 32.07 | 31.50 | 32.03 | 1,061,303 | +0.78(+2.50%) |
Jun 10, 2009 | 31.37 | 31.57 | 31.06 | 31.25 | 789,409 | +0.20(+0.65%) |
Jun 09, 2009 | 30.88 | 31.13 | 30.65 | 31.05 | 573,631 | +0.50(+1.63%) |
Jun 08, 2009 | 30.67 | 30.68 | 30.30 | 30.55 | 502,789 | +0.05(+0.16%) |
Jun 05, 2009 | 30.81 | 30.93 | 30.35 | 30.50 | 1,171,169 | -0.42(-1.36%) |
Jun 04, 2009 | 30.43 | 31.01 | 30.18 | 30.92 | 919,631 | +1.20(+4.04%) |
Jun 03, 2009 | 30.56 | 30.60 | 29.40 | 29.72 | 990,335 | -1.28(-4.13%) |
Jun 02, 2009 | 30.60 | 31.12 | 30.52 | 31.00 | 6,399,463 | -0.02(-0.06%) |
Jun 01, 2009 | 30.60 | 31.09 | 30.40 | 31.02 | 1,233,499 | +0.90(+2.99%) |
May 29, 2009 | 29.91 | 30.12 | 29.55 | 30.12 | 950,110 | +0.70(+2.38%) |
May 28, 2009 | 28.90 | 29.60 | 28.86 | 29.42 | 887,100 | +0.72(+2.51%) |
May 27, 2009 | 28.90 | 29.00 | 28.52 | 28.70 | 559,334 | +0.22(+0.77%) |
May 26, 2009 | 27.79 | 28.64 | 27.68 | 28.48 | 568,369 | +0.04(+0.14%) |
May 22, 2009 | 28.24 | 28.49 | 28.06 | 28.44 | 401,449 | +0.27(+0.96%) |
May 21, 2009 | 27.96 | 28.33 | 27.70 | 28.17 | 712,898 | -0.33(-1.16%) |
May 20, 2009 | 28.33 | 28.69 | 28.21 | 28.50 | 533,772 | +0.54(+1.93%) |
May 19, 2009 | 28.02 | 28.09 | 27.62 | 27.96 | 576,493 | -0.02(-0.07%) |
May 18, 2009 | 27.48 | 28.04 | 27.28 | 27.98 | 799,569 | +1.09(+4.05%) |
May 15, 2009 | 27.50 | 27.72 | 26.89 | 26.89 | 474,777 | -0.90(-3.24%) |
May 14, 2009 | 27.53 | 27.96 | 27.21 | 27.79 | 382,152 | +0.11(+0.39%) |
May 13, 2009 | 28.00 | 28.18 | 27.53 | 27.68 | 474,927 | -0.41(-1.46%) |
May 12, 2009 | 28.33 | 28.33 | 27.50 | 28.09 | 713,977 | +0.04(+0.14%) |
May 11, 2009 | 27.82 | 28.05 | 27.50 | 28.05 | 744,043 | -0.05(-0.17%) |
May 08, 2009 | 27.75 | 28.12 | 27.54 | 28.10 | 787,843 | +0.79(+2.88%) |
May 07, 2009 | 27.84 | 27.88 | 27.00 | 27.31 | 855,425 | +0.21(+0.77%) |
May 06, 2009 | 26.78 | 27.12 | 26.52 | 27.10 | 498,735 | +0.86(+3.28%) |
May 05, 2009 | 26.59 | 26.71 | 26.00 | 26.24 | 609,067 | -0.19(-0.73%) |
May 04, 2009 | 26.29 | 26.44 | 26.23 | 26.43 | 471,928 | +0.61(+2.38%) |
May 01, 2009 | 25.32 | 25.91 | 25.18 | 25.82 | 390,675 | +1.03(+4.15%) |
Apr 30, 2009 | 24.77 | 25.05 | 24.57 | 24.79 | 413,266 | -0.11(-0.44%) |
Apr 29, 2009 | 24.83 | 25.04 | 24.42 | 24.90 | 321,199 | +0.58(+2.38%) |
Apr 28, 2009 | 24.20 | 24.41 | 24.14 | 24.32 | 366,833 | -0.08(-0.33%) |
Apr 27, 2009 | 24.13 | 24.87 | 23.99 | 24.40 | 509,704 | -0.73(-2.90%) |
Apr 24, 2009 | 24.99 | 25.25 | 24.93 | 25.13 | 272,563 | +0.47(+1.91%) |
Apr 23, 2009 | 24.63 | 24.66 | 24.27 | 24.66 | 239,038 | +0.39(+1.61%) |
Apr 22, 2009 | 24.36 | 24.55 | 24.09 | 24.27 | 883,294 | -0.22(-0.89%) |
Apr 21, 2009 | 24.00 | 24.74 | 23.80 | 24.49 | 511,934 | +0.19(+0.77%) |
Apr 20, 2009 | 24.94 | 24.97 | 24.21 | 24.30 | 539,358 | -1.54(-5.96%) |
Apr 17, 2009 | 25.91 | 26.08 | 25.70 | 25.84 | 610,234 | -0.25(-0.96%) |
Apr 16, 2009 | 25.96 | 26.14 | 25.60 | 26.09 | 1,679,308 | +0.17(+0.66%) |
Apr 15, 2009 | 25.76 | 25.92 | 25.40 | 25.92 | 273,973 | +0.32(+1.25%) |
Apr 14, 2009 | 25.92 | 26.30 | 25.54 | 25.60 | 804,758 | -0.29(-1.12%) |
Apr 13, 2009 | 25.58 | 26.27 | 25.50 | 25.89 | 549,415 | -0.51(-1.93%) |
Apr 09, 2009 | 26.37 | 26.44 | 25.78 | 26.40 | 588,010 | +0.89(+3.49%) |
Apr 08, 2009 | 24.99 | 26.06 | 24.99 | 25.51 | 324,876 | +0.08(+0.31%) |
Apr 07, 2009 | 25.57 | 25.76 | 25.32 | 25.43 | 299,204 | -0.57(-2.19%) |
Apr 06, 2009 | 25.93 | 26.25 | 25.54 | 26.00 | 260,222 | -0.24(-0.91%) |
Apr 03, 2009 | 26.16 | 26.45 | 25.79 | 26.24 | 485,010 | +0.00(+0.00%) |
Apr 02, 2009 | 26.06 | 26.33 | 25.76 | 26.24 | 496,303 | +1.38(+5.55%) |
Apr 01, 2009 | 24.74 | 24.90 | 24.46 | 24.86 | 318,677 | -0.32(-1.27%) |
Mar 31, 2009 | 24.93 | 25.30 | 24.43 | 25.18 | 564,410 | +0.39(+1.57%) |
Mar 30, 2009 | 25.35 | 25.35 | 24.56 | 24.79 | 529,930 | -1.91(-7.15%) |
Mar 26, 2009 | 26.75 | 26.93 | 26.35 | 26.70 | 234,597 | +0.31(+1.19%) |
Mar 25, 2009 | 26.42 | 26.82 | 26.14 | 26.39 | 507,306 | -0.44(-1.66%) |
Mar 24, 2009 | 26.87 | 26.99 | 26.43 | 26.83 | 595,371 | -0.26(-0.96%) |
Mar 23, 2009 | 26.88 | 27.11 | 26.62 | 27.09 | 566,860 | +0.70(+2.65%) |
Mar 20, 2009 | 25.97 | 26.44 | 25.87 | 26.39 | 602,239 | +0.41(+1.58%) |
Mar 19, 2009 | 26.09 | 29.14 | 25.67 | 25.98 | 1,327,489 | +0.71(+2.81%) |
Mar 18, 2009 | 25.02 | 25.95 | 24.30 | 25.27 | 472,312 | +0.26(+1.05%) |
Mar 17, 2009 | 24.56 | 25.22 | 24.28 | 25.01 | 321,774 | +0.65(+2.65%) |
Mar 16, 2009 | 23.64 | 24.60 | 23.55 | 24.36 | 366,348 | +0.31(+1.29%) |
Mar 13, 2009 | 24.37 | 24.70 | 24.03 | 24.05 | 0 | -0.34(-1.39%) |
Mar 12, 2009 | 23.15 | 24.39 | 23.15 | 24.39 | 249,543 | +1.29(+5.58%) |
Mar 11, 2009 | 23.80 | 24.15 | 22.95 | 23.10 | 262,002 | -1.00(-4.17%) |
Mar 10, 2009 | 24.71 | 24.87 | 23.76 | 24.10 | 531,074 | -0.22(-0.89%) |
Mar 09, 2009 | 24.15 | 24.86 | 23.79 | 24.32 | 288,882 | +0.15(+0.62%) |
Mar 06, 2009 | 23.85 | 24.17 | 23.52 | 24.17 | 0 | +0.83(+3.56%) |
Mar 05, 2009 | 23.89 | 23.98 | 23.11 | 23.34 | 72,452 | -0.69(-2.87%) |
Mar 04, 2009 | 23.66 | 24.29 | 23.66 | 24.03 | 181,624 | +1.55(+6.90%) |
Mar 02, 2009 | 23.15 | 23.27 | 22.31 | 22.48 | 385,804 | -1.60(-6.64%) |
Feb 27, 2009 | 23.37 | 24.14 | 23.36 | 24.08 | 0 | -0.11(-0.45%) |
Feb 26, 2009 | 23.74 | 24.31 | 23.74 | 24.19 | 147,513 | +0.63(+2.67%) |
Feb 25, 2009 | 23.04 | 23.65 | 22.66 | 23.56 | 192,184 | +0.79(+3.45%) |
Feb 24, 2009 | 22.35 | 22.86 | 22.10 | 22.77 | 194,015 | +0.67(+3.04%) |
Feb 23, 2009 | 23.13 | 23.13 | 22.00 | 22.10 | 199,847 | -0.30(-1.33%) |
Feb 20, 2009 | 22.07 | 22.64 | 21.85 | 22.40 | 360,219 | -0.19(-0.84%) |
Feb 19, 2009 | 22.59 | 22.80 | 21.91 | 22.59 | 245,266 | +0.50(+2.26%) |
Feb 18, 2009 | 22.34 | 22.55 | 21.97 | 22.09 | 352,505 | -0.25(-1.12%) |
Feb 17, 2009 | 23.28 | 23.28 | 22.30 | 22.34 | 354,340 | -1.67(-6.96%) |
Feb 13, 2009 | 24.27 | 24.49 | 23.80 | 24.01 | 411,485 | -0.72(-2.91%) |
Feb 12, 2009 | 24.35 | 24.73 | 24.00 | 24.73 | 252,247 | +0.20(+0.82%) |
Feb 11, 2009 | 24.96 | 25.13 | 24.32 | 24.53 | 332,267 | -0.67(-2.66%) |
Feb 10, 2009 | 26.00 | 26.16 | 24.73 | 25.20 | 436,088 | -0.45(-1.75%) |
Feb 09, 2009 | 26.20 | 26.54 | 25.45 | 25.65 | 319,769 | -0.12(-0.47%) |
Feb 06, 2009 | 25.66 | 26.19 | 25.10 | 25.77 | 547,890 | -0.10(-0.39%) |
Feb 05, 2009 | 25.62 | 26.02 | 25.25 | 25.87 | 506,846 | +0.25(+0.98%) |
Feb 04, 2009 | 26.09 | 26.10 | 25.33 | 25.62 | 574,345 | -0.23(-0.89%) |
Feb 03, 2009 | 25.50 | 26.03 | 25.21 | 25.85 | 1,823,179 | +0.03(+0.12%) |
Feb 02, 2009 | 25.28 | 26.11 | 25.28 | 25.82 | 649,183 | +0.17(+0.66%) |
Jan 30, 2009 | 26.49 | 26.72 | 25.61 | 25.65 | 0 | -0.77(-2.91%) |
Jan 29, 2009 | 25.70 | 26.54 | 25.60 | 26.42 | 484,243 | +0.13(+0.49%) |
Jan 28, 2009 | 25.98 | 26.60 | 25.55 | 26.29 | 669,539 | -0.02(-0.08%) |
Jan 27, 2009 | 26.49 | 26.56 | 26.02 | 26.31 | 733,254 | -0.74(-2.74%) |
Jan 26, 2009 | 27.10 | 27.94 | 26.96 | 27.05 | 174,112 | +0.32(+1.20%) |
Jan 23, 2009 | 25.78 | 27.28 | 25.51 | 26.73 | 245,122 | +0.77(+2.97%) |
Jan 22, 2009 | 25.87 | 26.16 | 25.29 | 25.96 | 153,199 | -0.18(-0.69%) |
Jan 21, 2009 | 25.88 | 26.39 | 25.54 | 26.14 | 198,764 | +0.44(+1.71%) |
Jan 20, 2009 | 26.09 | 26.55 | 25.28 | 25.70 | 172,028 | -0.91(-3.42%) |
Jan 16, 2009 | 26.91 | 27.13 | 26.42 | 26.61 | 195,282 | +0.48(+1.84%) |
Jan 15, 2009 | 26.70 | 27.15 | 26.10 | 26.13 | 574,336 | -1.07(-3.93%) |
Jan 14, 2009 | 27.50 | 27.53 | 26.50 | 27.20 | 359,903 | -0.43(-1.56%) |
Jan 13, 2009 | 27.55 | 27.82 | 27.01 | 27.63 | 286,173 | +0.60(+2.22%) |
Jan 12, 2009 | 27.98 | 28.00 | 27.00 | 27.03 | 197,456 | -1.34(-4.72%) |
Jan 09, 2009 | 28.29 | 28.65 | 27.71 | 28.37 | 281,019 | -0.25(-0.87%) |
Jan 08, 2009 | 29.02 | 29.17 | 28.00 | 28.62 | 262,669 | -0.40(-1.38%) |
Jan 07, 2009 | 30.93 | 30.96 | 28.73 | 29.02 | 627,826 | -2.18(-6.99%) |
Jan 06, 2009 | 31.55 | 31.67 | 30.69 | 31.20 | 336,165 | +0.57(+1.86%) |
Jan 05, 2009 | 29.95 | 30.81 | 29.69 | 30.63 | 217,336 | +1.02(+3.45%) |
Jan 02, 2009 | 28.40 | 30.05 | 28.30 | 29.61 | 0 | +1.00(+3.50%) |
Jan 01, 2009 | 26.53 | 28.84 | 26.22 | 28.61 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.53 | 28.84 | 26.22 | 28.61 | 218,128 | +1.81(+6.75%) |
Dec 30, 2008 | 26.79 | 27.40 | 26.21 | 26.80 | 583,335 | +0.14(+0.53%) |
Dec 29, 2008 | 27.04 | 27.16 | 26.21 | 26.66 | 439,829 | +0.51(+1.95%) |
Dec 26, 2008 | 25.26 | 26.23 | 25.26 | 26.15 | 179,449 | +0.06(+0.23%) |
Dec 24, 2008 | 26.05 | 26.15 | 25.78 | 26.09 | 139,366 | -0.58(-2.17%) |
Dec 23, 2008 | 26.74 | 26.78 | 25.86 | 26.67 | 309,012 | -0.02(-0.07%) |
Dec 22, 2008 | 27.40 | 27.52 | 26.41 | 26.69 | 1,399,354 | -0.82(-2.98%) |
Dec 19, 2008 | 27.30 | 27.72 | 26.94 | 27.51 | 369,619 | +0.19(+0.70%) |
Dec 18, 2008 | 28.02 | 28.30 | 27.16 | 27.32 | 370,545 | -1.32(-4.61%) |
Dec 17, 2008 | 29.09 | 29.50 | 28.02 | 28.64 | 395,044 | -0.49(-1.68%) |
Dec 16, 2008 | 29.32 | 29.72 | 28.50 | 29.13 | 253,684 | +0.07(+0.24%) |
Dec 15, 2008 | 30.19 | 30.66 | 28.50 | 29.06 | 257,424 | -0.42(-1.42%) |
Dec 12, 2008 | 28.34 | 29.68 | 28.25 | 29.48 | 298,508 | -0.03(-0.10%) |
Dec 11, 2008 | 29.03 | 30.15 | 28.89 | 29.51 | 339,637 | +1.09(+3.84%) |
Dec 10, 2008 | 28.30 | 29.21 | 27.42 | 28.42 | 375,754 | +0.46(+1.65%) |
Dec 09, 2008 | 27.99 | 28.24 | 27.15 | 27.96 | 745,565 | -0.71(-2.48%) |
Dec 08, 2008 | 27.70 | 28.98 | 27.56 | 28.67 | 1,020,044 | +1.41(+5.17%) |
Dec 05, 2008 | 26.99 | 27.64 | 26.25 | 27.26 | 498,312 | -0.61(-2.19%) |
Dec 04, 2008 | 29.22 | 29.48 | 27.60 | 27.87 | 333,472 | -1.61(-5.46%) |
Dec 03, 2008 | 29.19 | 29.90 | 29.02 | 29.48 | 333,694 | -0.53(-1.77%) |
Dec 02, 2008 | 31.08 | 31.13 | 29.66 | 30.01 | 228,685 | -0.73(-2.37%) |
Dec 01, 2008 | 31.50 | 31.81 | 30.50 | 30.74 | 183,134 | -1.47(-4.56%) |
Nov 28, 2008 | 32.48 | 32.48 | 31.84 | 32.21 | 101,508 | -1.39(-4.14%) |
Nov 26, 2008 | 32.57 | 33.60 | 31.90 | 33.60 | 263,336 | +2.08(+6.60%) |
Nov 25, 2008 | 32.42 | 32.44 | 31.51 | 31.52 | 704,118 | -1.76(-5.29%) |
Nov 24, 2008 | 31.76 | 33.34 | 31.33 | 33.28 | 420,369 | +2.30(+7.42%) |
Nov 21, 2008 | 30.91 | 31.23 | 30.40 | 30.98 | 212,552 | +0.87(+2.89%) |
Nov 20, 2008 | 31.13 | 31.64 | 30.11 | 30.11 | 201,604 | -2.18(-6.75%) |
Nov 19, 2008 | 32.74 | 33.15 | 32.28 | 32.29 | 117,205 | -0.12(-0.37%) |
Nov 18, 2008 | 33.00 | 33.49 | 32.41 | 32.41 | 117,636 | -0.77(-2.32%) |
Nov 17, 2008 | 33.38 | 34.37 | 33.01 | 33.18 | 148,441 | -0.17(-0.51%) |
Nov 14, 2008 | 33.78 | 34.24 | 33.15 | 33.35 | 192,577 | -1.04(-3.02%) |
Nov 13, 2008 | 33.46 | 34.72 | 32.64 | 34.39 | 245,303 | +0.93(+2.78%) |
Nov 12, 2008 | 34.30 | 34.30 | 33.00 | 33.46 | 195,789 | -1.24(-3.57%) |
Nov 11, 2008 | 35.46 | 35.53 | 34.30 | 34.70 | 197,738 | -1.60(-4.41%) |
Nov 10, 2008 | 37.24 | 37.25 | 35.00 | 36.30 | 282,216 | +0.64(+1.79%) |
Nov 07, 2008 | 35.58 | 36.06 | 35.25 | 35.66 | 343,894 | -0.16(-0.45%) |
Nov 06, 2008 | 36.91 | 37.02 | 35.10 | 35.82 | 215,347 | -1.82(-4.84%) |
Nov 05, 2008 | 38.81 | 39.26 | 37.37 | 37.64 | 147,723 | -2.19(-5.50%) |
Nov 04, 2008 | 38.12 | 40.40 | 37.80 | 39.83 | 431,770 | +2.82(+7.62%) |
Nov 03, 2008 | 37.24 | 37.75 | 36.58 | 37.01 | 353,541 | -0.83(-2.19%) |
Oct 31, 2008 | 36.56 | 38.39 | 36.28 | 37.84 | 526,476 | +0.42(+1.12%) |
Oct 30, 2008 | 38.46 | 38.50 | 36.65 | 37.42 | 206,568 | -0.77(-2.02%) |
Oct 29, 2008 | 37.46 | 38.95 | 37.46 | 38.19 | 276,018 | +1.91(+5.26%) |
Oct 28, 2008 | 36.62 | 36.96 | 35.37 | 36.28 | 117,730 | +0.74(+2.08%) |
Oct 27, 2008 | 35.46 | 36.96 | 35.28 | 35.54 | 70,034 | -1.00(-2.74%) |
Oct 24, 2008 | 35.57 | 36.70 | 35.50 | 36.54 | 153,734 | -1.81(-4.72%) |
Oct 23, 2008 | 37.94 | 38.56 | 37.43 | 38.35 | 133,340 | +0.63(+1.67%) |
Oct 22, 2008 | 38.80 | 38.80 | 37.32 | 37.72 | 112,110 | -2.34(-5.84%) |
Oct 21, 2008 | 39.84 | 40.14 | 39.07 | 40.06 | 160,566 | -1.26(-3.05%) |
Oct 20, 2008 | 40.61 | 41.40 | 39.90 | 41.32 | 150,088 | +1.23(+3.07%) |
Oct 17, 2008 | 39.55 | 40.78 | 39.04 | 40.09 | 108,351 | +0.07(+0.17%) |
Oct 16, 2008 | 40.45 | 40.45 | 38.19 | 40.02 | 186,473 | -0.84(-2.06%) |
Oct 15, 2008 | 41.44 | 41.90 | 40.38 | 40.86 | 237,986 | -2.64(-6.07%) |
Oct 14, 2008 | 44.90 | 45.08 | 42.79 | 43.50 | 326,974 | -0.28(-0.64%) |
Oct 13, 2008 | 42.80 | 44.22 | 42.67 | 43.78 | 315,398 | +0.83(+1.93%) |
Oct 10, 2008 | 42.18 | 43.52 | 40.98 | 42.95 | 687,984 | -1.04(-2.36%) |
Oct 09, 2008 | 46.51 | 46.82 | 43.99 | 43.99 | 164,984 | -2.39(-5.15%) |
Oct 08, 2008 | 45.39 | 46.90 | 45.20 | 46.38 | 221,242 | +0.01(+0.02%) |
Oct 07, 2008 | 47.27 | 47.52 | 45.97 | 46.37 | 168,113 | +0.38(+0.83%) |
Oct 06, 2008 | 47.61 | 47.97 | 45.69 | 45.99 | 419,131 | -2.91(-5.95%) |
Oct 03, 2008 | 49.05 | 50.40 | 48.64 | 48.90 | 172,182 | -0.38(-0.77%) |
Oct 02, 2008 | 50.95 | 51.22 | 49.24 | 49.28 | 300,139 | -2.95(-5.65%) |
Oct 01, 2008 | 52.14 | 52.69 | 50.93 | 52.23 | 915,240 | -1.57(-2.92%) |
Sep 30, 2008 | 51.85 | 53.80 | 51.54 | 53.80 | 339,492 | +3.21(+6.35%) |
Sep 29, 2008 | 53.24 | 53.50 | 50.59 | 50.59 | 284,766 | -5.17(-9.27%) |
Sep 26, 2008 | 55.35 | 56.08 | 55.00 | 55.76 | 0 | -0.79(-1.40%) |
Sep 25, 2008 | 55.21 | 56.83 | 55.21 | 56.55 | 153,324 | +0.78(+1.40%) |
Sep 24, 2008 | 56.91 | 57.46 | 55.61 | 55.77 | 118,828 | -0.65(-1.15%) |
Sep 23, 2008 | 57.39 | 57.39 | 55.00 | 56.42 | 119,614 | -0.83(-1.45%) |
Sep 22, 2008 | 55.85 | 57.91 | 55.84 | 57.25 | 412,048 | +2.75(+5.05%) |
Sep 19, 2008 | 54.53 | 54.66 | 53.02 | 54.50 | 0 | +2.08(+3.98%) |
Sep 18, 2008 | 53.13 | 54.01 | 51.65 | 52.42 | 371,567 | -0.05(-0.10%) |
Sep 17, 2008 | 50.85 | 52.78 | 50.08 | 52.47 | 1,009,489 | +1.73(+3.41%) |
Sep 16, 2008 | 49.85 | 51.06 | 49.70 | 50.74 | 200,241 | -0.94(-1.82%) |
Sep 15, 2008 | 51.92 | 52.85 | 51.43 | 51.68 | 164,238 | -2.27(-4.21%) |
Sep 12, 2008 | 54.34 | 54.76 | 53.66 | 53.95 | 196,637 | +0.39(+0.73%) |
Sep 11, 2008 | 54.03 | 54.38 | 53.32 | 53.56 | 294,577 | -0.83(-1.53%) |
Sep 10, 2008 | 54.50 | 54.99 | 53.55 | 54.39 | 522,386 | +0.34(+0.63%) |
Sep 09, 2008 | 54.15 | 54.91 | 53.55 | 54.05 | 294,785 | -1.22(-2.21%) |
Sep 08, 2008 | 56.55 | 56.62 | 54.69 | 55.27 | 175,314 | +0.00(+0.00%) |
Sep 05, 2008 | 55.91 | 56.21 | 54.77 | 55.27 | 0 | -0.95(-1.69%) |
Sep 04, 2008 | 56.87 | 57.05 | 55.36 | 56.22 | 448,759 | -1.00(-1.75%) |
Sep 03, 2008 | 56.32 | 57.24 | 55.97 | 57.22 | 732,438 | -0.42(-0.73%) |
Sep 02, 2008 | 56.51 | 57.71 | 55.98 | 57.64 | 472,071 | -2.43(-4.05%) |
Aug 29, 2008 | 60.69 | 61.13 | 59.76 | 60.07 | 96,094 | -0.13(-0.22%) |
Aug 28, 2008 | 62.22 | 62.22 | 59.28 | 60.20 | 90,895 | -1.13(-1.84%) |
Aug 27, 2008 | 61.40 | 62.05 | 60.68 | 61.33 | 264,680 | +0.82(+1.36%) |
Aug 26, 2008 | 60.46 | 60.99 | 60.09 | 60.51 | 167,160 | +0.33(+0.55%) |
Aug 25, 2008 | 60.48 | 60.54 | 59.72 | 60.18 | 88,924 | -0.09(-0.15%) |
Aug 22, 2008 | 62.50 | 62.50 | 59.90 | 60.27 | 188,417 | -3.46(-5.43%) |
Aug 21, 2008 | 61.69 | 63.73 | 61.51 | 63.73 | 369,395 | +3.11(+5.13%) |
Aug 20, 2008 | 60.48 | 60.73 | 59.01 | 60.62 | 214,353 | +0.48(+0.80%) |
Aug 19, 2008 | 58.70 | 60.34 | 58.28 | 60.14 | 108,282 | +1.69(+2.89%) |
Aug 18, 2008 | 59.47 | 59.53 | 58.43 | 58.45 | 152,151 | -0.17(-0.29%) |
Aug 15, 2008 | 58.87 | 59.19 | 58.14 | 58.62 | 0 | -1.17(-1.96%) |
Aug 14, 2008 | 59.98 | 60.50 | 58.83 | 59.79 | 236,056 | -0.74(-1.22%) |
Aug 13, 2008 | 58.39 | 60.77 | 58.39 | 60.53 | 242,024 | +2.29(+3.93%) |
Aug 12, 2008 | 59.37 | 59.37 | 58.10 | 58.24 | 268,288 | -0.84(-1.42%) |
Aug 11, 2008 | 59.40 | 59.94 | 58.34 | 59.08 | 416,630 | +0.06(+0.10%) |
Aug 08, 2008 | 60.54 | 61.13 | 58.92 | 59.02 | 350,844 | -2.45(-3.99%) |
Aug 07, 2008 | 62.04 | 62.29 | 60.97 | 61.47 | 227,866 | +0.36(+0.59%) |
Aug 06, 2008 | 61.61 | 62.13 | 60.60 | 61.11 | 558,017 | -0.39(-0.63%) |
Aug 05, 2008 | 61.95 | 62.75 | 61.26 | 61.50 | 740,017 | -1.45(-2.30%) |
Aug 04, 2008 | 64.52 | 64.78 | 62.16 | 62.95 | 272,343 | -2.06(-3.17%) |