Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 37.51 | 38.85 | 37.46 | 38.40 | 5,499,366 | +0.54(+1.43%) |
Jul 30, 2009 | 38.00 | 38.19 | 37.48 | 37.86 | 5,455,510 | +0.69(+1.85%) |
Jul 29, 2009 | 36.91 | 37.27 | 36.36 | 37.17 | 6,810,526 | -0.42(-1.11%) |
Jul 28, 2009 | 38.22 | 38.64 | 36.96 | 37.58 | 6,303,918 | -1.11(-2.87%) |
Jul 27, 2009 | 38.53 | 38.89 | 38.26 | 38.70 | 3,405,242 | +0.05(+0.14%) |
Jul 24, 2009 | 38.11 | 38.70 | 38.03 | 38.64 | 798 | +0.24(+0.62%) |
Jul 23, 2009 | 37.30 | 38.50 | 37.30 | 38.40 | 6,434,232 | +1.01(+2.70%) |
Jul 22, 2009 | 37.14 | 37.82 | 36.67 | 37.39 | 5,647,034 | -0.18(-0.48%) |
Jul 21, 2009 | 37.31 | 37.81 | 36.78 | 37.57 | 5,596,669 | +0.39(+1.05%) |
Jul 20, 2009 | 37.19 | 37.69 | 36.46 | 37.18 | 5,111,893 | +0.38(+1.02%) |
Jul 17, 2009 | 36.55 | 37.02 | 36.05 | 36.80 | 6,820,243 | +0.26(+0.71%) |
Jul 16, 2009 | 35.63 | 36.75 | 35.53 | 36.55 | 7,184,359 | +0.61(+1.71%) |
Jul 15, 2009 | 35.69 | 36.16 | 35.53 | 35.93 | 9,205,787 | +1.04(+2.97%) |
Jul 14, 2009 | 34.56 | 34.90 | 33.94 | 34.89 | 7,067,833 | +0.62(+1.81%) |
Jul 13, 2009 | 33.38 | 34.37 | 33.33 | 34.27 | 6,766,345 | +0.86(+2.57%) |
Jul 10, 2009 | 33.05 | 33.59 | 32.61 | 33.41 | 5,948,349 | -0.20(-0.59%) |
Jul 09, 2009 | 33.36 | 34.08 | 33.25 | 33.61 | 7,587,819 | +0.65(+1.99%) |
Jul 08, 2009 | 32.89 | 33.62 | 32.22 | 32.96 | 8,160,182 | -0.03(-0.10%) |
Jul 07, 2009 | 33.90 | 33.98 | 32.82 | 32.99 | 11,851,977 | -0.91(-2.69%) |
Jul 06, 2009 | 33.61 | 33.97 | 32.89 | 33.90 | 11,492,449 | -0.61(-1.78%) |
Jul 02, 2009 | 35.63 | 35.75 | 34.27 | 34.52 | 9,131,262 | -1.89(-5.19%) |
Jul 01, 2009 | 36.56 | 37.44 | 36.33 | 36.41 | 8,395,662 | +0.38(+1.06%) |
Jun 30, 2009 | 36.68 | 37.24 | 35.38 | 36.02 | 11,303,151 | -0.65(-1.78%) |
Jun 29, 2009 | 37.08 | 37.36 | 36.54 | 36.68 | 7,435,148 | +0.05(+0.14%) |
Jun 26, 2009 | 37.36 | 37.37 | 36.41 | 36.63 | 8,729,050 | -0.93(-2.48%) |
Jun 25, 2009 | 37.33 | 37.97 | 37.15 | 37.56 | 9,098,716 | +0.67(+1.81%) |
Jun 24, 2009 | 37.38 | 37.92 | 36.69 | 36.89 | 6,354,516 | -0.36(-0.98%) |
Jun 23, 2009 | 37.53 | 37.73 | 36.83 | 37.25 | 6,867,109 | +0.03(+0.09%) |
Jun 22, 2009 | 38.73 | 38.75 | 37.02 | 37.22 | 8,084,563 | -2.20(-5.58%) |
Jun 19, 2009 | 41.14 | 41.14 | 39.00 | 39.42 | 11,952,248 | -1.18(-2.90%) |
Jun 18, 2009 | 40.96 | 41.02 | 40.18 | 40.60 | 6,032,057 | -0.11(-0.28%) |
Jun 17, 2009 | 41.21 | 41.39 | 40.00 | 40.71 | 7,521,754 | -0.68(-1.64%) |
Jun 16, 2009 | 42.72 | 42.87 | 41.13 | 41.39 | 6,279,739 | -0.71(-1.68%) |
Jun 15, 2009 | 42.75 | 42.93 | 41.55 | 42.10 | 5,066,385 | -1.22(-2.81%) |
Jun 12, 2009 | 43.36 | 43.62 | 42.73 | 43.32 | 4,108,134 | -0.44(-1.00%) |
Jun 11, 2009 | 42.07 | 44.55 | 42.07 | 43.75 | 8,887,625 | +1.61(+3.83%) |
Jun 10, 2009 | 43.04 | 43.16 | 41.41 | 42.14 | 8,297,508 | -0.26(-0.62%) |
Jun 09, 2009 | 42.74 | 42.91 | 41.93 | 42.40 | 8,130,516 | +0.17(+0.39%) |
Jun 08, 2009 | 42.65 | 42.69 | 41.72 | 42.24 | 14,147,866 | -0.54(-1.27%) |
Jun 05, 2009 | 43.75 | 44.15 | 42.38 | 42.78 | 8,861,075 | -0.48(-1.12%) |
Jun 04, 2009 | 42.48 | 43.59 | 41.85 | 43.26 | 7,051,462 | +1.34(+3.20%) |
Jun 03, 2009 | 43.04 | 43.05 | 41.12 | 41.92 | 11,129,060 | -1.79(-4.10%) |
Jun 02, 2009 | 43.73 | 44.37 | 43.13 | 43.71 | 7,867,556 | -0.21(-0.48%) |
Jun 01, 2009 | 42.67 | 44.24 | 42.55 | 43.92 | 10,118,249 | +2.12(+5.08%) |
May 29, 2009 | 41.85 | 42.17 | 41.11 | 41.80 | 8,467,632 | +0.37(+0.89%) |
May 28, 2009 | 39.57 | 41.64 | 39.26 | 41.43 | 9,780,682 | +1.58(+3.96%) |
May 27, 2009 | 41.15 | 41.58 | 39.74 | 39.85 | 7,240,422 | -0.75(-1.84%) |
May 26, 2009 | 38.91 | 40.65 | 38.38 | 40.60 | 7,613,604 | +1.10(+2.80%) |
May 22, 2009 | 39.79 | 40.44 | 39.27 | 39.49 | 4,606,235 | -0.10(-0.25%) |
May 21, 2009 | 40.22 | 40.40 | 38.81 | 39.59 | 7,367,043 | -1.26(-3.09%) |
May 20, 2009 | 41.80 | 42.97 | 40.71 | 40.86 | 9,601,523 | -0.22(-0.55%) |
May 19, 2009 | 40.71 | 41.93 | 40.46 | 41.08 | 7,414,324 | +0.42(+1.02%) |
May 18, 2009 | 39.34 | 40.90 | 39.08 | 40.66 | 6,753,160 | +2.00(+5.16%) |
May 15, 2009 | 40.70 | 40.92 | 38.37 | 38.67 | 9,926,341 | -2.32(-5.66%) |
May 14, 2009 | 40.68 | 41.31 | 39.77 | 40.99 | 8,545,115 | -0.15(-0.35%) |
May 13, 2009 | 42.24 | 42.47 | 40.57 | 41.13 | 10,249,142 | -0.75(-1.78%) |
May 12, 2009 | 42.37 | 43.02 | 41.03 | 41.88 | 14,538,071 | +0.01(+0.02%) |
May 11, 2009 | 41.49 | 42.17 | 40.82 | 41.87 | 9,260,947 | -0.31(-0.74%) |
May 08, 2009 | 40.44 | 42.95 | 40.38 | 42.19 | 12,047,786 | +2.48(+6.24%) |
May 07, 2009 | 41.28 | 42.21 | 39.22 | 39.71 | 11,414,471 | -0.62(-1.54%) |
May 06, 2009 | 38.58 | 40.67 | 37.72 | 40.33 | 17,636,478 | +4.32(+11.99%) |
May 05, 2009 | 37.38 | 37.62 | 35.28 | 36.01 | 9,456,336 | -1.78(-4.72%) |
May 04, 2009 | 37.55 | 37.85 | 37.44 | 37.80 | 9,584,568 | +2.01(+5.61%) |
May 01, 2009 | 34.43 | 35.99 | 34.21 | 35.79 | 7,828,264 | +1.51(+4.42%) |
Apr 30, 2009 | 35.06 | 35.35 | 33.44 | 34.27 | 8,415,530 | -0.46(-1.33%) |
Apr 29, 2009 | 34.04 | 35.45 | 33.72 | 34.74 | 6,813,937 | +1.02(+3.04%) |
Apr 28, 2009 | 33.04 | 34.11 | 32.80 | 33.71 | 4,906,775 | +0.05(+0.16%) |
Apr 27, 2009 | 33.78 | 34.28 | 33.33 | 33.66 | 5,892,261 | -0.95(-2.75%) |
Apr 24, 2009 | 34.20 | 35.03 | 34.00 | 34.61 | 7,769,780 | +0.89(+2.63%) |
Apr 23, 2009 | 33.36 | 33.76 | 32.79 | 33.72 | 6,920,434 | +0.82(+2.49%) |
Apr 22, 2009 | 32.79 | 33.71 | 32.20 | 32.90 | 7,036,658 | -0.08(-0.24%) |
Apr 21, 2009 | 31.54 | 33.27 | 31.12 | 32.98 | 7,956,883 | +1.06(+3.31%) |
Apr 20, 2009 | 33.68 | 33.83 | 31.80 | 31.93 | 7,480,095 | -2.54(-7.38%) |
Apr 17, 2009 | 33.00 | 34.70 | 32.64 | 34.47 | 11,467,366 | +1.48(+4.49%) |
Apr 16, 2009 | 33.33 | 33.33 | 32.22 | 32.99 | 6,655,893 | +0.00(+0.00%) |
Apr 15, 2009 | 32.60 | 33.35 | 32.24 | 32.99 | 7,181,764 | +0.11(+0.34%) |
Apr 14, 2009 | 31.87 | 33.83 | 31.84 | 32.88 | 12,572,388 | +0.61(+1.91%) |
Apr 13, 2009 | 31.70 | 32.53 | 31.04 | 32.26 | 7,351,456 | -0.07(-0.20%) |
Apr 09, 2009 | 32.11 | 32.72 | 31.49 | 32.33 | 7,430,787 | +1.29(+4.15%) |
Apr 08, 2009 | 30.60 | 31.56 | 29.88 | 31.04 | 7,214,236 | +0.42(+1.38%) |
Apr 07, 2009 | 31.21 | 31.39 | 30.31 | 30.62 | 7,974,655 | -1.37(-4.28%) |
Apr 06, 2009 | 32.62 | 32.90 | 31.33 | 31.99 | 8,504,000 | -1.03(-3.12%) |
Apr 03, 2009 | 32.05 | 33.36 | 31.93 | 33.02 | 9,209,162 | +1.02(+3.20%) |
Apr 02, 2009 | 31.48 | 32.59 | 31.48 | 31.99 | 10,000,236 | +1.27(+4.13%) |
Apr 01, 2009 | 28.97 | 30.89 | 28.65 | 30.72 | 9,188,701 | +1.18(+4.01%) |
Mar 31, 2009 | 29.86 | 30.39 | 29.40 | 29.54 | 9,272,962 | +0.05(+0.16%) |
Mar 30, 2009 | 29.48 | 29.83 | 28.93 | 29.49 | 8,902,920 | -2.51(-7.85%) |
Mar 26, 2009 | 33.34 | 33.91 | 31.42 | 32.01 | 13,186,678 | -0.68(-2.08%) |
Mar 25, 2009 | 32.90 | 33.37 | 31.66 | 32.69 | 8,428,339 | -0.09(-0.28%) |
Mar 24, 2009 | 33.87 | 34.04 | 32.53 | 32.78 | 9,707,209 | -1.62(-4.71%) |
Mar 23, 2009 | 33.40 | 34.42 | 33.20 | 34.40 | 11,287,626 | +2.93(+9.33%) |
Mar 20, 2009 | 32.79 | 32.99 | 31.09 | 31.46 | 11,146,760 | -0.87(-2.70%) |
Mar 19, 2009 | 31.97 | 33.17 | 31.95 | 32.34 | 13,132,603 | +0.98(+3.12%) |
Mar 18, 2009 | 31.04 | 31.70 | 29.47 | 31.36 | 11,117,657 | -0.01(-0.02%) |
Mar 17, 2009 | 30.64 | 31.36 | 29.86 | 31.36 | 9,646,727 | +0.73(+2.37%) |
Mar 16, 2009 | 29.76 | 31.65 | 29.52 | 30.64 | 10,738,930 | +0.78(+2.61%) |
Mar 13, 2009 | 29.66 | 30.78 | 29.42 | 29.86 | 0 | +0.70(+2.40%) |
Mar 12, 2009 | 27.83 | 29.28 | 27.57 | 29.16 | 9,968,431 | +1.20(+4.28%) |
Mar 11, 2009 | 26.61 | 28.52 | 26.55 | 27.96 | 14,280,059 | +1.26(+4.70%) |
Mar 10, 2009 | 26.45 | 27.10 | 25.81 | 26.70 | 13,490,150 | +1.03(+4.02%) |
Mar 09, 2009 | 26.06 | 27.25 | 25.48 | 25.67 | 10,192,244 | -0.71(-2.71%) |
Mar 06, 2009 | 27.78 | 28.30 | 25.53 | 26.39 | 0 | -0.86(-3.15%) |
Mar 05, 2009 | 27.49 | 28.60 | 26.78 | 27.25 | 12,587,300 | -1.00(-3.56%) |
Mar 04, 2009 | 27.95 | 29.26 | 27.76 | 28.25 | 15,408,869 | +2.18(+8.37%) |
Mar 02, 2009 | 28.13 | 28.24 | 25.92 | 26.07 | 15,672,005 | -2.80(-9.69%) |
Feb 27, 2009 | 29.57 | 30.02 | 28.62 | 28.87 | 0 | -1.20(-3.98%) |
Feb 26, 2009 | 30.42 | 31.60 | 30.06 | 30.06 | 9,931,406 | +0.13(+0.42%) |
Feb 25, 2009 | 31.15 | 31.15 | 29.09 | 29.94 | 14,310,063 | -0.94(-3.04%) |
Feb 24, 2009 | 30.42 | 31.13 | 29.88 | 30.88 | 14,309,228 | +0.80(+2.66%) |
Feb 23, 2009 | 32.41 | 32.48 | 30.03 | 30.08 | 8,496,487 | -1.58(-4.99%) |
Feb 20, 2009 | 31.92 | 32.69 | 30.93 | 31.66 | 8,921,707 | -1.03(-3.15%) |
Feb 19, 2009 | 33.03 | 33.68 | 32.11 | 32.69 | 10,643,597 | +0.30(+0.94%) |
Feb 18, 2009 | 32.28 | 32.62 | 31.43 | 32.38 | 10,319,698 | +0.34(+1.07%) |
Feb 17, 2009 | 33.50 | 33.71 | 31.99 | 32.04 | 12,209,383 | -2.76(-7.92%) |
Feb 13, 2009 | 34.13 | 35.17 | 33.86 | 34.80 | 8,851,878 | +0.58(+1.68%) |
Feb 12, 2009 | 34.06 | 34.43 | 33.15 | 34.22 | 12,329,049 | -0.57(-1.63%) |
Feb 11, 2009 | 37.43 | 37.55 | 34.06 | 34.79 | 19,666,836 | -2.36(-6.35%) |
Feb 10, 2009 | 39.73 | 39.73 | 36.78 | 37.15 | 8,989,212 | -2.08(-5.31%) |
Feb 09, 2009 | 38.56 | 39.74 | 38.54 | 39.23 | 9,686,519 | +0.76(+1.98%) |
Feb 06, 2009 | 38.78 | 39.22 | 37.64 | 38.47 | 9,921,982 | -0.85(-2.15%) |
Feb 05, 2009 | 38.17 | 39.66 | 37.88 | 39.32 | 12,302,282 | +0.92(+2.39%) |
Feb 04, 2009 | 39.52 | 40.56 | 38.12 | 38.40 | 16,976,812 | -2.53(-6.17%) |
Feb 03, 2009 | 40.38 | 41.13 | 39.88 | 40.92 | 9,837,937 | +1.22(+3.06%) |
Feb 02, 2009 | 40.26 | 40.26 | 39.12 | 39.71 | 10,391,486 | -1.01(-2.48%) |
Jan 30, 2009 | 42.27 | 42.58 | 40.42 | 40.72 | 0 | -0.82(-1.97%) |
Jan 29, 2009 | 41.24 | 42.81 | 40.98 | 41.54 | 7,912,991 | -1.12(-2.62%) |
Jan 28, 2009 | 41.68 | 42.93 | 40.86 | 42.65 | 8,875,107 | +1.80(+4.40%) |
Jan 27, 2009 | 41.35 | 41.54 | 40.12 | 40.86 | 8,516,150 | -0.51(-1.23%) |
Jan 26, 2009 | 41.29 | 42.63 | 40.55 | 41.37 | 8,376,444 | +0.49(+1.20%) |
Jan 23, 2009 | 37.03 | 41.23 | 36.59 | 40.88 | 14,414,861 | +2.93(+7.72%) |
Jan 22, 2009 | 38.19 | 39.15 | 37.19 | 37.95 | 11,120,789 | -1.34(-3.42%) |
Jan 21, 2009 | 36.85 | 39.44 | 36.78 | 39.29 | 10,010,552 | +3.07(+8.47%) |
Jan 20, 2009 | 38.12 | 38.85 | 36.04 | 36.22 | 11,919,094 | -2.56(-6.61%) |
Jan 16, 2009 | 40.45 | 40.88 | 37.98 | 38.79 | 11,047,515 | -0.83(-2.09%) |
Jan 15, 2009 | 40.18 | 40.45 | 37.68 | 39.61 | 12,058,512 | -0.77(-1.91%) |
Jan 14, 2009 | 41.54 | 41.84 | 39.99 | 40.39 | 7,761,677 | -2.14(-5.02%) |
Jan 13, 2009 | 41.60 | 42.97 | 41.42 | 42.52 | 7,427,799 | +0.78(+1.87%) |
Jan 12, 2009 | 42.61 | 42.83 | 41.25 | 41.74 | 7,246,189 | -1.59(-3.68%) |
Jan 09, 2009 | 44.29 | 44.61 | 42.75 | 43.34 | 6,503,880 | -0.69(-1.58%) |
Jan 08, 2009 | 44.35 | 44.86 | 43.25 | 44.03 | 8,960,849 | -0.55(-1.23%) |
Jan 07, 2009 | 45.89 | 45.89 | 43.34 | 44.58 | 7,376,067 | -1.94(-4.16%) |
Jan 06, 2009 | 47.89 | 48.33 | 46.36 | 46.51 | 9,916,754 | -0.40(-0.86%) |
Jan 05, 2009 | 45.15 | 48.26 | 44.62 | 46.92 | 10,416,885 | +1.65(+3.64%) |
Jan 02, 2009 | 43.59 | 45.64 | 43.16 | 45.27 | 0 | +1.84(+4.23%) |
Jan 01, 2009 | 43.06 | 44.37 | 42.81 | 43.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 43.06 | 44.37 | 42.81 | 43.43 | 5,707,348 | +0.15(+0.34%) |
Dec 30, 2008 | 43.15 | 43.50 | 42.11 | 43.29 | 6,161,719 | -0.04(-0.09%) |
Dec 29, 2008 | 43.30 | 43.72 | 42.48 | 43.33 | 4,869,122 | +1.02(+2.41%) |
Dec 26, 2008 | 41.76 | 42.42 | 41.23 | 42.31 | 2,801,787 | +0.67(+1.62%) |
Dec 24, 2008 | 41.40 | 41.90 | 40.72 | 41.64 | 2,509,700 | -0.02(-0.05%) |
Dec 23, 2008 | 41.68 | 42.97 | 41.05 | 41.66 | 6,322,473 | -0.04(-0.09%) |
Dec 22, 2008 | 44.25 | 44.29 | 41.07 | 41.70 | 7,052,676 | -2.45(-5.55%) |
Dec 19, 2008 | 42.93 | 44.99 | 42.75 | 44.15 | 11,392,532 | +1.45(+3.41%) |
Dec 18, 2008 | 45.28 | 45.42 | 42.26 | 42.69 | 10,002,207 | -2.69(-5.93%) |
Dec 17, 2008 | 45.93 | 47.06 | 45.25 | 45.38 | 9,085,515 | -1.13(-2.43%) |
Dec 16, 2008 | 45.01 | 47.19 | 45.01 | 46.51 | 9,635,383 | +2.03(+4.56%) |
Dec 15, 2008 | 46.00 | 46.38 | 43.36 | 44.49 | 10,185,477 | -0.50(-1.10%) |
Dec 12, 2008 | 45.23 | 45.61 | 43.48 | 44.98 | 10,230,654 | -1.93(-4.11%) |
Dec 11, 2008 | 48.70 | 49.77 | 45.95 | 46.91 | 9,535,305 | -1.05(-2.19%) |
Dec 10, 2008 | 44.71 | 48.33 | 44.47 | 47.96 | 12,273,631 | +4.18(+9.54%) |
Dec 09, 2008 | 42.52 | 44.97 | 41.23 | 43.78 | 7,602,447 | +0.61(+1.41%) |
Dec 08, 2008 | 42.35 | 44.15 | 42.09 | 43.18 | 10,392,887 | +2.68(+6.63%) |
Dec 05, 2008 | 40.16 | 41.17 | 37.72 | 40.49 | 12,661,179 | -0.59(-1.43%) |
Dec 04, 2008 | 43.39 | 44.12 | 39.97 | 41.08 | 11,024,882 | -3.48(-7.82%) |
Dec 03, 2008 | 43.04 | 44.74 | 42.63 | 44.56 | 9,497,973 | +0.22(+0.51%) |
Dec 02, 2008 | 44.92 | 45.74 | 42.61 | 44.34 | 8,389,504 | +0.92(+2.12%) |
Dec 01, 2008 | 46.33 | 46.33 | 43.26 | 43.42 | 9,584,261 | -4.40(-9.19%) |
Nov 28, 2008 | 48.91 | 48.91 | 46.27 | 47.82 | 4,013,068 | -1.69(-3.41%) |
Nov 26, 2008 | 47.70 | 49.58 | 45.50 | 49.50 | 14,113,526 | +1.20(+2.49%) |
Nov 25, 2008 | 48.72 | 49.09 | 46.77 | 48.30 | 8,169,676 | +0.19(+0.40%) |
Nov 24, 2008 | 47.41 | 49.54 | 45.86 | 48.11 | 13,567,279 | +2.53(+5.54%) |
Nov 21, 2008 | 40.41 | 45.81 | 40.04 | 45.58 | 13,868,877 | +6.25(+15.90%) |
Nov 20, 2008 | 43.41 | 44.10 | 38.97 | 39.33 | 15,764,596 | -6.00(-13.23%) |
Nov 19, 2008 | 46.96 | 48.54 | 44.90 | 45.33 | 11,297,338 | -1.57(-3.35%) |
Nov 18, 2008 | 46.47 | 47.70 | 44.45 | 46.90 | 9,473,413 | +0.85(+1.84%) |
Nov 17, 2008 | 45.66 | 48.00 | 45.36 | 46.05 | 6,546,703 | -0.31(-0.67%) |
Nov 14, 2008 | 47.65 | 49.18 | 45.81 | 46.36 | 0 | -2.54(-5.19%) |
Nov 13, 2008 | 45.05 | 49.11 | 43.47 | 48.90 | 14,024,680 | +4.00(+8.91%) |
Nov 12, 2008 | 47.59 | 48.24 | 44.13 | 44.90 | 8,827,512 | -4.01(-8.20%) |
Nov 11, 2008 | 50.07 | 50.57 | 48.02 | 48.91 | 8,073,724 | -2.51(-4.88%) |
Nov 10, 2008 | 52.17 | 53.02 | 50.14 | 51.43 | 5,595,609 | +1.12(+2.22%) |
Nov 07, 2008 | 49.19 | 50.73 | 48.35 | 50.31 | 6,247,606 | +1.39(+2.85%) |
Nov 06, 2008 | 51.78 | 51.88 | 47.62 | 48.91 | 11,416,840 | -3.81(-7.22%) |
Nov 05, 2008 | 53.54 | 55.37 | 51.45 | 52.72 | 9,384,070 | -2.14(-3.90%) |
Nov 04, 2008 | 52.87 | 55.19 | 52.87 | 54.86 | 8,870,591 | +3.38(+6.56%) |
Nov 03, 2008 | 52.75 | 53.54 | 49.98 | 51.49 | 7,990,558 | -1.96(-3.67%) |
Oct 31, 2008 | 49.62 | 55.19 | 49.05 | 53.45 | 10,201,391 | +2.68(+5.27%) |
Oct 30, 2008 | 49.29 | 51.34 | 47.14 | 50.77 | 8,240,033 | +3.32(+7.01%) |
Oct 29, 2008 | 47.32 | 50.49 | 47.00 | 47.45 | 12,097,732 | +1.02(+2.21%) |
Oct 28, 2008 | 44.45 | 46.60 | 40.97 | 46.42 | 10,700,005 | +3.81(+8.93%) |
Oct 27, 2008 | 45.23 | 47.08 | 42.14 | 42.61 | 8,326,258 | -3.54(-7.68%) |
Oct 24, 2008 | 42.72 | 47.26 | 41.01 | 46.16 | 8,385,277 | -1.84(-3.84%) |
Oct 23, 2008 | 46.20 | 48.45 | 43.13 | 48.00 | 12,131,575 | +2.17(+4.73%) |
Oct 22, 2008 | 48.64 | 48.64 | 43.86 | 45.83 | 10,978,401 | -5.20(-10.19%) |
Oct 21, 2008 | 51.06 | 52.33 | 49.06 | 51.04 | 9,243,703 | -1.65(-3.12%) |
Oct 20, 2008 | 49.30 | 52.73 | 48.59 | 52.68 | 13,975,989 | +5.88(+12.57%) |
Oct 17, 2008 | 45.20 | 51.19 | 43.95 | 46.80 | 0 | +0.59(+1.27%) |
Oct 16, 2008 | 41.91 | 46.81 | 40.16 | 46.21 | 19,652,110 | +4.80(+11.59%) |
Oct 15, 2008 | 48.09 | 48.70 | 41.05 | 41.41 | 13,204,636 | -8.30(-16.69%) |
Oct 14, 2008 | 50.80 | 53.20 | 48.43 | 49.71 | 16,679,708 | +1.53(+3.18%) |
Oct 13, 2008 | 41.64 | 49.22 | 41.56 | 48.17 | 14,417,194 | +8.51(+21.47%) |
Oct 10, 2008 | 38.45 | 42.09 | 35.96 | 39.66 | 23,271,890 | -1.85(-4.46%) |
Oct 09, 2008 | 47.96 | 49.73 | 41.51 | 41.51 | 12,920,447 | -6.38(-13.32%) |
Oct 08, 2008 | 45.86 | 50.61 | 44.32 | 47.89 | 15,601,960 | -0.06(-0.12%) |
Oct 07, 2008 | 52.33 | 53.80 | 47.28 | 47.95 | 11,872,439 | -3.21(-6.28%) |
Oct 06, 2008 | 51.01 | 52.10 | 45.76 | 51.16 | 15,386,365 | -3.38(-6.19%) |
Oct 03, 2008 | 55.12 | 58.77 | 54.25 | 54.54 | 0 | -0.39(-0.71%) |
Oct 02, 2008 | 58.42 | 58.42 | 54.55 | 54.93 | 11,399,932 | -4.26(-7.19%) |
Oct 01, 2008 | 60.51 | 60.61 | 57.46 | 59.19 | 9,349,279 | -1.10(-1.82%) |
Sep 30, 2008 | 58.83 | 61.28 | 58.83 | 60.28 | 8,884,730 | +2.04(+3.50%) |
Sep 29, 2008 | 62.81 | 63.12 | 55.50 | 58.25 | 13,873,241 | -7.03(-10.77%) |
Sep 26, 2008 | 64.78 | 66.56 | 62.48 | 65.28 | 0 | -2.56(-3.78%) |
Sep 25, 2008 | 67.48 | 68.38 | 66.76 | 67.85 | 8,793,048 | +0.69(+1.03%) |
Sep 24, 2008 | 67.57 | 68.95 | 66.63 | 67.15 | 6,861,165 | +0.15(+0.23%) |
Sep 23, 2008 | 67.71 | 69.60 | 66.50 | 67.00 | 10,307,679 | -0.59(-0.87%) |
Sep 22, 2008 | 69.82 | 70.71 | 67.16 | 67.59 | 10,427,192 | -2.15(-3.08%) |
Sep 19, 2008 | 67.09 | 73.25 | 65.98 | 69.74 | 0 | +4.97(+7.67%) |
Sep 18, 2008 | 63.78 | 66.45 | 62.26 | 64.77 | 16,306,650 | +2.73(+4.40%) |
Sep 17, 2008 | 62.29 | 65.20 | 60.00 | 62.04 | 15,696,097 | -0.32(-0.52%) |
Sep 16, 2008 | 56.70 | 62.66 | 54.27 | 62.36 | 16,301,287 | +3.17(+5.36%) |
Sep 15, 2008 | 60.16 | 61.22 | 58.90 | 59.19 | 11,301,428 | -4.18(-6.60%) |
Sep 12, 2008 | 61.48 | 63.88 | 61.47 | 63.37 | 9,151,876 | +2.27(+3.71%) |
Sep 11, 2008 | 59.60 | 61.70 | 58.02 | 61.10 | 10,537,591 | +0.51(+0.84%) |
Sep 10, 2008 | 58.02 | 61.39 | 58.02 | 60.59 | 11,347,688 | +2.87(+4.97%) |
Sep 09, 2008 | 61.96 | 62.07 | 57.65 | 57.73 | 12,878,955 | -5.10(-8.11%) |
Sep 08, 2008 | 64.57 | 64.78 | 61.87 | 62.82 | 10,448,826 | -0.43(-0.68%) |
Sep 05, 2008 | 62.33 | 63.71 | 60.42 | 63.25 | 0 | +1.32(+2.12%) |
Sep 04, 2008 | 63.05 | 63.85 | 59.95 | 61.94 | 13,726,245 | -1.14(-1.80%) |
Sep 03, 2008 | 63.17 | 64.77 | 61.73 | 63.07 | 10,360,335 | -0.39(-0.61%) |
Sep 02, 2008 | 65.36 | 65.36 | 62.81 | 63.46 | 11,914,046 | -3.99(-5.92%) |
Aug 29, 2008 | 69.02 | 69.34 | 67.21 | 67.46 | 0 | -0.73(-1.08%) |
Aug 28, 2008 | 71.29 | 71.49 | 67.02 | 68.19 | 10,760,078 | -2.39(-3.39%) |
Aug 27, 2008 | 71.61 | 72.45 | 69.99 | 70.58 | 10,088,798 | +1.01(+1.45%) |
Aug 26, 2008 | 68.43 | 70.56 | 68.26 | 69.57 | 7,218,889 | +2.27(+3.38%) |
Aug 25, 2008 | 67.49 | 68.52 | 66.36 | 67.30 | 6,087,830 | -0.31(-0.46%) |
Aug 22, 2008 | 68.47 | 69.23 | 66.78 | 67.61 | 0 | -1.93(-2.78%) |
Aug 21, 2008 | 69.89 | 70.56 | 68.49 | 69.54 | 11,198,790 | +0.93(+1.35%) |
Aug 20, 2008 | 65.41 | 68.84 | 65.27 | 68.61 | 13,928,684 | +4.17(+6.47%) |
Aug 19, 2008 | 61.52 | 64.52 | 61.48 | 64.44 | 8,148,108 | +2.82(+4.58%) |
Aug 18, 2008 | 62.12 | 64.00 | 61.39 | 61.62 | 7,425,171 | -0.48(-0.78%) |
Aug 15, 2008 | 63.68 | 63.68 | 61.28 | 62.10 | 0 | -1.78(-2.79%) |
Aug 14, 2008 | 64.63 | 65.47 | 62.80 | 63.89 | 10,080,963 | -0.97(-1.50%) |
Aug 13, 2008 | 61.37 | 65.16 | 60.89 | 64.86 | 12,617,889 | +3.46(+5.64%) |
Aug 12, 2008 | 60.59 | 62.12 | 60.33 | 61.39 | 9,582,092 | +1.37(+2.29%) |
Aug 11, 2008 | 59.98 | 60.84 | 58.17 | 60.02 | 15,151,472 | +0.79(+1.34%) |
Aug 08, 2008 | 60.98 | 61.08 | 58.89 | 59.23 | 12,003,575 | -2.60(-4.20%) |
Aug 07, 2008 | 62.13 | 63.62 | 61.31 | 61.82 | 13,197,298 | +0.68(+1.11%) |
Aug 06, 2008 | 58.95 | 61.72 | 58.83 | 61.14 | 12,311,381 | +2.38(+4.05%) |
Aug 05, 2008 | 58.18 | 58.92 | 56.76 | 58.76 | 16,203,723 | +0.57(+0.98%) |
Aug 04, 2008 | 62.47 | 62.56 | 57.75 | 58.19 | 12,521,460 | -4.67(-7.43%) |