Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 46.01 | 46.62 | 45.91 | 46.20 | 173,775 | +0.16(+0.35%) |
Jul 30, 2009 | 46.21 | 46.61 | 45.67 | 46.04 | 267,677 | +0.01(+0.02%) |
Jul 29, 2009 | 44.80 | 46.32 | 44.80 | 46.03 | 359,609 | +0.82(+1.81%) |
Jul 28, 2009 | 44.41 | 45.36 | 44.33 | 45.21 | 191,799 | +0.66(+1.48%) |
Jul 27, 2009 | 45.44 | 45.52 | 44.41 | 44.55 | 304,701 | -0.79(-1.74%) |
Jul 24, 2009 | 45.74 | 45.94 | 45.08 | 45.34 | 620 | -0.90(-1.95%) |
Jul 23, 2009 | 45.49 | 46.28 | 45.24 | 46.24 | 251,028 | +0.96(+2.12%) |
Jul 22, 2009 | 44.76 | 45.38 | 44.75 | 45.28 | 119,884 | +0.32(+0.71%) |
Jul 21, 2009 | 44.62 | 45.00 | 44.44 | 44.96 | 192,452 | +0.16(+0.36%) |
Jul 20, 2009 | 44.49 | 44.84 | 43.98 | 44.80 | 152,122 | +0.69(+1.56%) |
Jul 17, 2009 | 44.15 | 44.36 | 43.52 | 44.11 | 164,566 | -0.17(-0.38%) |
Jul 16, 2009 | 43.42 | 44.43 | 43.28 | 44.28 | 179,203 | +0.49(+1.12%) |
Jul 15, 2009 | 43.04 | 43.83 | 42.87 | 43.79 | 207,887 | +1.15(+2.70%) |
Jul 14, 2009 | 42.85 | 43.11 | 42.51 | 42.64 | 147,267 | -0.15(-0.35%) |
Jul 13, 2009 | 42.52 | 42.86 | 42.52 | 42.79 | 273,891 | -0.25(-0.58%) |
Jul 10, 2009 | 42.75 | 43.06 | 42.38 | 43.04 | 393,779 | +0.68(+1.61%) |
Jul 09, 2009 | 42.89 | 43.00 | 42.23 | 42.36 | 229,574 | -0.15(-0.35%) |
Jul 08, 2009 | 42.44 | 42.66 | 42.00 | 42.51 | 263,314 | +0.11(+0.26%) |
Jul 07, 2009 | 42.62 | 42.99 | 42.02 | 42.40 | 315,191 | -0.31(-0.73%) |
Jul 06, 2009 | 42.50 | 43.14 | 42.01 | 42.71 | 225,694 | +0.21(+0.49%) |
Jul 02, 2009 | 43.26 | 43.60 | 42.46 | 42.50 | 315,661 | -1.10(-2.52%) |
Jul 01, 2009 | 42.87 | 43.70 | 42.77 | 43.60 | 224,571 | +0.89(+2.08%) |
Jun 30, 2009 | 42.22 | 42.84 | 42.00 | 42.71 | 307,938 | +0.60(+1.42%) |
Jun 29, 2009 | 41.28 | 42.47 | 41.02 | 42.11 | 331,997 | -0.16(-0.38%) |
Jun 26, 2009 | 41.41 | 42.30 | 40.02 | 42.27 | 709,507 | +2.55(+6.42%) |
Jun 25, 2009 | 39.29 | 39.72 | 39.05 | 39.72 | 169,021 | +0.63(+1.61%) |
Jun 24, 2009 | 39.24 | 39.24 | 38.67 | 39.09 | 165,451 | -0.03(-0.08%) |
Jun 23, 2009 | 39.73 | 39.83 | 38.87 | 39.12 | 186,490 | -0.64(-1.61%) |
Jun 22, 2009 | 40.11 | 40.42 | 39.71 | 39.76 | 192,291 | -0.52(-1.29%) |
Jun 19, 2009 | 40.89 | 40.89 | 40.20 | 40.28 | 229,008 | -0.20(-0.49%) |
Jun 18, 2009 | 39.89 | 40.53 | 39.61 | 40.48 | 145,017 | +0.52(+1.30%) |
Jun 17, 2009 | 39.20 | 40.42 | 39.15 | 39.96 | 244,326 | +0.94(+2.41%) |
Jun 16, 2009 | 39.63 | 39.98 | 38.88 | 39.02 | 215,342 | -0.61(-1.54%) |
Jun 15, 2009 | 40.02 | 40.02 | 39.48 | 39.63 | 266,387 | -0.55(-1.37%) |
Jun 12, 2009 | 39.93 | 40.27 | 39.69 | 40.18 | 109,682 | +0.09(+0.22%) |
Jun 11, 2009 | 40.04 | 40.75 | 39.94 | 40.09 | 140,388 | +0.05(+0.12%) |
Jun 10, 2009 | 40.30 | 40.58 | 39.37 | 40.04 | 243,837 | +0.12(+0.30%) |
Jun 09, 2009 | 40.75 | 40.75 | 39.73 | 39.92 | 240,661 | -0.84(-2.06%) |
Jun 08, 2009 | 40.13 | 41.06 | 39.66 | 40.76 | 173,432 | +0.15(+0.37%) |
Jun 05, 2009 | 41.16 | 41.23 | 40.34 | 40.61 | 164,065 | -0.53(-1.29%) |
Jun 04, 2009 | 40.45 | 41.14 | 40.36 | 41.14 | 163,998 | +0.79(+1.96%) |
Jun 03, 2009 | 40.12 | 40.51 | 39.94 | 40.35 | 189,952 | +0.04(+0.10%) |
Jun 02, 2009 | 39.49 | 40.35 | 39.05 | 40.31 | 317,492 | +1.18(+3.02%) |
Jun 01, 2009 | 38.97 | 39.37 | 38.64 | 39.13 | 259,823 | +0.76(+1.98%) |
May 29, 2009 | 38.86 | 38.87 | 37.98 | 38.37 | 309,582 | -0.50(-1.29%) |
May 28, 2009 | 39.92 | 39.92 | 38.63 | 38.87 | 397,144 | -0.62(-1.57%) |
May 27, 2009 | 40.31 | 40.42 | 39.47 | 39.49 | 198,827 | -1.13(-2.78%) |
May 26, 2009 | 39.39 | 40.75 | 39.02 | 40.62 | 166,185 | +1.02(+2.58%) |
May 22, 2009 | 39.78 | 39.78 | 39.47 | 39.60 | 160,753 | -0.05(-0.13%) |
May 21, 2009 | 39.57 | 40.19 | 39.33 | 39.65 | 235,321 | -0.36(-0.90%) |
May 20, 2009 | 40.33 | 40.97 | 39.91 | 40.01 | 214,751 | -0.16(-0.40%) |
May 19, 2009 | 40.61 | 40.85 | 39.96 | 40.17 | 128,880 | -0.47(-1.16%) |
May 18, 2009 | 39.02 | 40.64 | 39.02 | 40.64 | 373,811 | +1.59(+4.07%) |
May 15, 2009 | 39.12 | 39.44 | 38.83 | 39.05 | 294,170 | -0.30(-0.76%) |
May 14, 2009 | 38.66 | 39.87 | 38.66 | 39.35 | 257,939 | +0.63(+1.63%) |
May 13, 2009 | 39.79 | 39.79 | 38.35 | 38.72 | 420,171 | -0.91(-2.30%) |
May 12, 2009 | 39.97 | 40.09 | 39.51 | 39.63 | 200,312 | -0.16(-0.40%) |
May 11, 2009 | 39.75 | 40.45 | 39.30 | 39.79 | 182,091 | -0.21(-0.53%) |
May 08, 2009 | 39.96 | 40.69 | 39.71 | 40.00 | 239,419 | +0.35(+0.88%) |
May 07, 2009 | 39.69 | 40.19 | 39.60 | 39.65 | 508,283 | -0.06(-0.15%) |
May 06, 2009 | 40.05 | 40.60 | 39.48 | 39.71 | 323,969 | -0.22(-0.55%) |
May 05, 2009 | 39.83 | 40.25 | 39.65 | 39.93 | 306,432 | -0.01(-0.03%) |
May 04, 2009 | 39.73 | 40.60 | 38.81 | 39.94 | 203,994 | +0.11(+0.28%) |
May 01, 2009 | 39.46 | 39.86 | 39.24 | 39.83 | 439,347 | +0.28(+0.71%) |
Apr 30, 2009 | 38.97 | 39.88 | 38.01 | 39.55 | 1,201,564 | +2.14(+5.72%) |
Apr 29, 2009 | 35.98 | 37.54 | 35.91 | 37.41 | 730,767 | +1.56(+4.35%) |
Apr 28, 2009 | 34.68 | 36.29 | 34.31 | 35.85 | 530,672 | +0.99(+2.84%) |
Apr 27, 2009 | 35.22 | 35.58 | 34.52 | 34.86 | 622,934 | -0.79(-2.22%) |
Apr 24, 2009 | 35.20 | 35.99 | 34.96 | 35.65 | 505,858 | +0.62(+1.77%) |
Apr 23, 2009 | 34.76 | 35.22 | 34.05 | 35.03 | 558,926 | +0.13(+0.37%) |
Apr 22, 2009 | 34.81 | 36.08 | 34.50 | 34.90 | 778,218 | -0.35(-0.99%) |
Apr 21, 2009 | 35.51 | 36.03 | 34.80 | 35.25 | 657,965 | -0.43(-1.21%) |
Apr 20, 2009 | 36.23 | 36.30 | 35.51 | 35.68 | 602,257 | -1.15(-3.12%) |
Apr 17, 2009 | 36.37 | 37.00 | 36.10 | 36.83 | 416,076 | +0.46(+1.26%) |
Apr 16, 2009 | 36.45 | 36.57 | 35.63 | 36.37 | 427,975 | +0.20(+0.55%) |
Apr 15, 2009 | 36.13 | 36.63 | 35.73 | 36.17 | 503,660 | -0.30(-0.82%) |
Apr 14, 2009 | 35.96 | 36.81 | 35.52 | 36.47 | 598,654 | +0.08(+0.22%) |
Apr 13, 2009 | 35.85 | 36.81 | 35.45 | 36.39 | 527,666 | +0.31(+0.86%) |
Apr 09, 2009 | 35.45 | 36.40 | 35.19 | 36.08 | 1,119,659 | +1.29(+3.71%) |
Apr 08, 2009 | 35.18 | 35.59 | 33.90 | 34.79 | 877,157 | -0.11(-0.32%) |
Apr 07, 2009 | 36.35 | 36.35 | 34.65 | 34.90 | 742,267 | -1.54(-4.23%) |
Apr 06, 2009 | 36.68 | 37.06 | 35.58 | 36.44 | 627,735 | -0.62(-1.67%) |
Apr 03, 2009 | 36.93 | 37.47 | 36.71 | 37.06 | 572,787 | +0.13(+0.35%) |
Apr 02, 2009 | 36.77 | 37.57 | 36.47 | 36.93 | 733,648 | +0.87(+2.41%) |
Apr 01, 2009 | 36.33 | 37.02 | 35.78 | 36.06 | 755,429 | -0.43(-1.18%) |
Mar 31, 2009 | 36.40 | 37.25 | 36.11 | 36.49 | 478,521 | +0.24(+0.66%) |
Mar 30, 2009 | 35.75 | 36.73 | 35.44 | 36.25 | 434,413 | -0.86(-2.32%) |
Mar 26, 2009 | 37.33 | 37.49 | 36.50 | 37.11 | 1,006,080 | +0.11(+0.30%) |
Mar 25, 2009 | 36.75 | 37.98 | 36.45 | 37.00 | 1,119,595 | +0.96(+2.66%) |
Mar 24, 2009 | 35.50 | 36.82 | 35.50 | 36.04 | 1,088,428 | +1.39(+4.01%) |
Mar 23, 2009 | 34.12 | 34.67 | 33.97 | 34.65 | 843,227 | +0.66(+1.94%) |
Mar 20, 2009 | 37.80 | 37.80 | 33.96 | 33.99 | 1,254,238 | -4.74(-12.25%) |
Mar 19, 2009 | 40.01 | 40.05 | 37.52 | 38.73 | 580,736 | -0.95(-2.39%) |
Mar 18, 2009 | 39.02 | 39.99 | 38.61 | 39.68 | 859,811 | +0.59(+1.52%) |
Mar 17, 2009 | 38.48 | 39.44 | 38.00 | 39.09 | 521,881 | +0.59(+1.53%) |
Mar 16, 2009 | 40.16 | 40.20 | 38.43 | 38.50 | 514,588 | -1.47(-3.68%) |
Mar 13, 2009 | 39.58 | 40.09 | 38.80 | 39.97 | 0 | +0.40(+1.01%) |
Mar 12, 2009 | 38.71 | 39.82 | 38.02 | 39.57 | 508,874 | +0.78(+2.01%) |
Mar 11, 2009 | 39.85 | 39.91 | 38.62 | 38.79 | 556,572 | -1.23(-3.07%) |
Mar 10, 2009 | 40.22 | 40.50 | 39.44 | 40.02 | 369,105 | +0.56(+1.42%) |
Mar 09, 2009 | 40.45 | 41.09 | 39.25 | 39.46 | 336,226 | -1.52(-3.71%) |
Mar 06, 2009 | 41.72 | 42.07 | 40.13 | 40.98 | 0 | -0.17(-0.41%) |
Mar 05, 2009 | 40.59 | 41.64 | 40.47 | 41.15 | 390,844 | -0.22(-0.53%) |
Mar 04, 2009 | 41.47 | 41.85 | 40.85 | 41.37 | 381,895 | -0.02(-0.05%) |
Mar 02, 2009 | 42.06 | 43.35 | 41.20 | 41.39 | 401,035 | -1.38(-3.23%) |
Feb 27, 2009 | 41.39 | 43.40 | 41.17 | 42.77 | 0 | +0.91(+2.17%) |
Feb 26, 2009 | 42.11 | 42.42 | 41.50 | 41.86 | 342,677 | +0.01(+0.02%) |
Feb 25, 2009 | 42.47 | 42.47 | 40.82 | 41.85 | 488,690 | -0.88(-2.06%) |
Feb 24, 2009 | 42.42 | 42.84 | 41.76 | 42.73 | 424,303 | +0.90(+2.15%) |
Feb 23, 2009 | 42.85 | 42.89 | 41.64 | 41.83 | 407,485 | -0.78(-1.83%) |
Feb 20, 2009 | 42.13 | 43.73 | 42.13 | 42.61 | 0 | -0.36(-0.84%) |
Feb 19, 2009 | 43.76 | 43.85 | 42.85 | 42.97 | 244,626 | -0.48(-1.10%) |
Feb 18, 2009 | 43.90 | 44.03 | 43.10 | 43.45 | 307,031 | -0.23(-0.53%) |
Feb 17, 2009 | 43.56 | 44.13 | 43.07 | 43.68 | 380,320 | -1.02(-2.28%) |
Feb 13, 2009 | 44.55 | 45.55 | 44.36 | 44.70 | 0 | -0.22(-0.49%) |
Feb 12, 2009 | 44.29 | 45.05 | 43.65 | 44.92 | 356,932 | -0.13(-0.29%) |
Feb 11, 2009 | 45.27 | 45.61 | 44.56 | 45.05 | 366,402 | -0.13(-0.29%) |
Feb 10, 2009 | 45.50 | 46.22 | 44.57 | 45.18 | 580,897 | -0.56(-1.22%) |
Feb 09, 2009 | 46.29 | 46.48 | 45.25 | 45.74 | 387,302 | -0.60(-1.29%) |
Feb 06, 2009 | 45.82 | 46.66 | 45.38 | 46.34 | 0 | +0.54(+1.18%) |
Feb 05, 2009 | 45.43 | 46.08 | 44.90 | 45.80 | 302,219 | +0.24(+0.53%) |
Feb 04, 2009 | 45.80 | 46.59 | 45.11 | 45.56 | 417,224 | -0.09(-0.20%) |
Feb 03, 2009 | 46.43 | 46.43 | 45.00 | 45.65 | 586,716 | -0.27(-0.59%) |
Feb 02, 2009 | 44.51 | 46.34 | 44.51 | 45.92 | 588,814 | +0.77(+1.71%) |
Jan 30, 2009 | 46.15 | 47.13 | 44.81 | 45.15 | 0 | -0.67(-1.46%) |
Jan 29, 2009 | 44.55 | 46.82 | 43.36 | 45.82 | 1,132,761 | +2.51(+5.80%) |
Jan 28, 2009 | 42.88 | 43.57 | 42.45 | 43.31 | 453,573 | +1.02(+2.41%) |
Jan 27, 2009 | 42.06 | 42.81 | 41.46 | 42.29 | 271,626 | +0.34(+0.81%) |
Jan 26, 2009 | 40.34 | 42.11 | 40.13 | 41.95 | 523,697 | +1.64(+4.07%) |
Jan 23, 2009 | 40.20 | 40.60 | 39.59 | 40.31 | 0 | -1.02(-2.47%) |
Jan 22, 2009 | 41.71 | 41.89 | 40.99 | 41.33 | 575,724 | -0.81(-1.92%) |
Jan 21, 2009 | 41.61 | 42.22 | 39.94 | 42.14 | 1,121,826 | +0.70(+1.69%) |
Jan 20, 2009 | 44.96 | 45.28 | 41.27 | 41.44 | 910,350 | -3.96(-8.72%) |
Jan 16, 2009 | 46.95 | 47.02 | 43.87 | 45.40 | 0 | -1.86(-3.94%) |
Jan 15, 2009 | 45.81 | 47.68 | 44.84 | 47.26 | 385,442 | +1.43(+3.12%) |
Jan 14, 2009 | 46.33 | 46.83 | 45.66 | 45.83 | 311,351 | -1.11(-2.36%) |
Jan 13, 2009 | 46.10 | 47.24 | 45.75 | 46.94 | 590,244 | +0.68(+1.47%) |
Jan 12, 2009 | 46.48 | 46.53 | 45.00 | 46.26 | 254,011 | +0.36(+0.78%) |
Jan 09, 2009 | 46.54 | 46.59 | 45.20 | 45.90 | 335,456 | -0.78(-1.67%) |
Jan 08, 2009 | 46.17 | 46.93 | 45.75 | 46.68 | 291,146 | +0.28(+0.60%) |
Jan 07, 2009 | 46.02 | 47.03 | 45.79 | 46.40 | 262,556 | -0.34(-0.73%) |
Jan 06, 2009 | 45.68 | 47.29 | 45.48 | 46.74 | 511,125 | +1.34(+2.95%) |
Jan 05, 2009 | 45.34 | 45.78 | 44.96 | 45.40 | 413,058 | +0.01(+0.02%) |
Jan 02, 2009 | 45.15 | 45.62 | 44.66 | 45.39 | 0 | +0.30(+0.67%) |
Jan 01, 2009 | 44.72 | 45.32 | 44.39 | 45.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.72 | 45.32 | 44.39 | 45.09 | 332,488 | +0.42(+0.94%) |
Dec 30, 2008 | 43.05 | 45.21 | 43.05 | 44.67 | 441,065 | +1.98(+4.64%) |
Dec 29, 2008 | 42.01 | 42.94 | 40.61 | 42.69 | 361,760 | +0.91(+2.18%) |
Dec 26, 2008 | 41.68 | 41.84 | 40.98 | 41.78 | 0 | +0.27(+0.65%) |
Dec 24, 2008 | 42.00 | 42.12 | 41.22 | 41.51 | 164,189 | -0.02(-0.05%) |
Dec 23, 2008 | 42.71 | 43.10 | 40.95 | 41.53 | 204,781 | -0.88(-2.07%) |
Dec 22, 2008 | 42.06 | 42.45 | 41.46 | 42.41 | 297,406 | +0.18(+0.43%) |
Dec 19, 2008 | 42.97 | 44.25 | 41.91 | 42.23 | 450,988 | -0.23(-0.54%) |
Dec 18, 2008 | 27.01 | 42.71 | 41.78 | 42.46 | 255,278 | +0.02(+0.05%) |
Dec 17, 2008 | 42.10 | 43.02 | 41.59 | 42.44 | 254,098 | -0.09(-0.21%) |
Dec 16, 2008 | 41.83 | 42.66 | 41.06 | 42.53 | 390,350 | +1.32(+3.20%) |
Dec 15, 2008 | 41.60 | 42.06 | 39.31 | 41.21 | 411,734 | -0.19(-0.46%) |
Dec 12, 2008 | 39.34 | 41.40 | 38.91 | 41.40 | 0 | +1.21(+3.01%) |
Dec 11, 2008 | 40.75 | 41.90 | 39.67 | 40.19 | 310,439 | -1.05(-2.55%) |
Dec 10, 2008 | 41.64 | 42.13 | 41.07 | 41.24 | 305,646 | -0.01(-0.02%) |
Dec 09, 2008 | 42.35 | 42.88 | 40.47 | 41.25 | 459,981 | -1.48(-3.46%) |
Dec 08, 2008 | 43.43 | 44.32 | 42.33 | 42.73 | 370,132 | -0.08(-0.19%) |
Dec 05, 2008 | 40.74 | 43.11 | 39.83 | 42.81 | 0 | +1.02(+2.44%) |
Dec 04, 2008 | 43.60 | 45.17 | 40.70 | 41.79 | 329,862 | -2.45(-5.54%) |
Dec 03, 2008 | 42.76 | 44.43 | 42.02 | 44.24 | 428,303 | +0.92(+2.12%) |
Dec 02, 2008 | 42.79 | 43.71 | 41.90 | 43.32 | 404,363 | +0.46(+1.07%) |
Dec 01, 2008 | 43.46 | 44.01 | 42.53 | 42.86 | 559,748 | -1.55(-3.49%) |
Nov 28, 2008 | 44.16 | 44.44 | 43.59 | 44.41 | 100,846 | -0.18(-0.40%) |
Nov 26, 2008 | 41.52 | 44.66 | 41.52 | 44.59 | 390,248 | +2.07(+4.87%) |
Nov 25, 2008 | 42.24 | 42.55 | 41.05 | 42.52 | 418,359 | +0.96(+2.31%) |
Nov 24, 2008 | 40.39 | 42.21 | 39.83 | 41.56 | 382,155 | +1.78(+4.47%) |
Nov 21, 2008 | 38.27 | 39.93 | 36.02 | 39.78 | 488,086 | +2.11(+5.60%) |
Nov 20, 2008 | 38.79 | 40.11 | 37.60 | 37.67 | 505,563 | -1.41(-3.61%) |
Nov 19, 2008 | 41.22 | 41.76 | 39.08 | 39.08 | 355,235 | -2.26(-5.47%) |
Nov 18, 2008 | 41.17 | 42.36 | 39.90 | 41.34 | 356,438 | +0.48(+1.17%) |
Nov 17, 2008 | 41.23 | 41.90 | 40.31 | 40.86 | 430,072 | -0.82(-1.97%) |
Nov 14, 2008 | 43.00 | 43.89 | 41.67 | 41.68 | 0 | -2.04(-4.67%) |
Nov 13, 2008 | 40.97 | 43.72 | 39.43 | 43.72 | 453,288 | +2.86(+7.00%) |
Nov 12, 2008 | 41.14 | 41.87 | 40.48 | 40.86 | 421,374 | -1.06(-2.53%) |
Nov 11, 2008 | 40.49 | 42.67 | 39.95 | 41.92 | 636,125 | +0.86(+2.09%) |
Nov 10, 2008 | 41.60 | 41.65 | 40.12 | 41.06 | 741,038 | +0.25(+0.61%) |
Nov 07, 2008 | 40.79 | 41.20 | 39.84 | 40.81 | 0 | +0.32(+0.79%) |
Nov 06, 2008 | 42.35 | 43.12 | 40.31 | 40.49 | 590,624 | -2.31(-5.40%) |
Nov 05, 2008 | 44.00 | 44.15 | 42.47 | 42.80 | 438,952 | -1.91(-4.27%) |
Nov 04, 2008 | 43.99 | 45.07 | 42.54 | 44.71 | 600,759 | +1.76(+4.10%) |
Nov 03, 2008 | 41.75 | 43.49 | 41.01 | 42.95 | 434,457 | +1.77(+4.30%) |
Oct 31, 2008 | 38.61 | 41.56 | 37.91 | 41.18 | 0 | +2.11(+5.40%) |
Oct 30, 2008 | 38.67 | 39.50 | 38.07 | 39.07 | 590,470 | +1.17(+3.09%) |
Oct 29, 2008 | 37.92 | 39.80 | 37.26 | 37.90 | 837,887 | -0.42(-1.10%) |
Oct 28, 2008 | 37.84 | 39.00 | 37.03 | 38.32 | 594,253 | +0.55(+1.46%) |
Oct 27, 2008 | 38.17 | 40.19 | 37.77 | 37.77 | 426,203 | -0.93(-2.40%) |
Oct 24, 2008 | 37.30 | 39.18 | 37.25 | 38.70 | 0 | -0.81(-2.05%) |
Oct 23, 2008 | 39.60 | 40.41 | 37.42 | 39.51 | 809,970 | -0.49(-1.23%) |
Oct 22, 2008 | 41.57 | 41.64 | 38.73 | 40.00 | 426,231 | -1.57(-3.78%) |
Oct 21, 2008 | 41.91 | 42.74 | 41.31 | 41.57 | 404,403 | -1.12(-2.62%) |
Oct 20, 2008 | 41.42 | 42.80 | 40.98 | 42.69 | 220,545 | +1.77(+4.33%) |
Oct 17, 2008 | 40.15 | 42.55 | 39.33 | 40.92 | 0 | +0.18(+0.44%) |
Oct 16, 2008 | 39.87 | 41.05 | 38.24 | 40.74 | 634,881 | +0.72(+1.80%) |
Oct 15, 2008 | 44.05 | 44.50 | 39.95 | 40.02 | 768,830 | -5.11(-11.32%) |
Oct 14, 2008 | 45.32 | 45.81 | 43.69 | 45.13 | 546,552 | +1.02(+2.31%) |
Oct 13, 2008 | 42.02 | 44.33 | 41.51 | 44.11 | 416,753 | +3.52(+8.67%) |
Oct 10, 2008 | 38.70 | 43.89 | 36.98 | 40.59 | 0 | -0.41(-1.00%) |
Oct 09, 2008 | 44.00 | 44.60 | 40.43 | 41.00 | 899,826 | -3.61(-8.09%) |
Oct 08, 2008 | 45.93 | 47.18 | 43.22 | 44.61 | 644,726 | -2.39(-5.09%) |
Oct 07, 2008 | 49.84 | 50.64 | 46.27 | 47.00 | 742,543 | -2.13(-4.34%) |
Oct 06, 2008 | 49.44 | 50.75 | 46.70 | 49.13 | 1,292,554 | -1.38(-2.73%) |
Oct 03, 2008 | 51.32 | 51.97 | 50.38 | 50.51 | 0 | -0.15(-0.30%) |
Oct 02, 2008 | 50.49 | 51.09 | 50.29 | 50.66 | 580,261 | +0.22(+0.44%) |
Oct 01, 2008 | 49.94 | 50.49 | 49.03 | 50.44 | 278,142 | +0.34(+0.68%) |
Sep 30, 2008 | 48.75 | 50.81 | 48.50 | 50.10 | 389,442 | +1.92(+3.99%) |
Sep 29, 2008 | 49.92 | 50.50 | 47.07 | 48.18 | 556,048 | -2.48(-4.90%) |
Sep 26, 2008 | 49.39 | 50.95 | 49.33 | 50.66 | 0 | +0.42(+0.84%) |
Sep 25, 2008 | 50.19 | 50.54 | 49.64 | 50.24 | 434,615 | +0.43(+0.86%) |
Sep 24, 2008 | 48.96 | 50.74 | 48.77 | 49.81 | 406,207 | +0.49(+0.99%) |
Sep 23, 2008 | 49.69 | 50.28 | 49.32 | 49.32 | 248,269 | -0.15(-0.30%) |
Sep 22, 2008 | 49.66 | 50.75 | 48.63 | 49.47 | 665,446 | -0.31(-0.62%) |
Sep 19, 2008 | 49.20 | 50.43 | 49.20 | 49.78 | 0 | +2.52(+5.33%) |
Sep 18, 2008 | 45.36 | 47.63 | 41.84 | 47.26 | 674,842 | +3.18(+7.21%) |
Sep 17, 2008 | 45.22 | 45.35 | 43.59 | 44.08 | 770,329 | -2.01(-4.36%) |
Sep 16, 2008 | 45.85 | 46.25 | 44.88 | 46.09 | 629,219 | -0.23(-0.50%) |
Sep 15, 2008 | 48.12 | 48.12 | 46.00 | 46.32 | 303,051 | -2.53(-5.18%) |
Sep 12, 2008 | 48.90 | 49.40 | 48.25 | 48.85 | 0 | -0.46(-0.93%) |
Sep 11, 2008 | 48.90 | 49.34 | 47.85 | 49.31 | 320,904 | -0.31(-0.62%) |
Sep 10, 2008 | 50.17 | 50.64 | 49.18 | 49.62 | 281,725 | -0.44(-0.88%) |
Sep 09, 2008 | 50.69 | 51.35 | 49.91 | 50.06 | 254,136 | -0.48(-0.95%) |
Sep 08, 2008 | 50.43 | 50.80 | 49.83 | 50.54 | 235,806 | +1.21(+2.45%) |
Sep 05, 2008 | 49.89 | 49.96 | 48.96 | 49.33 | 0 | -0.87(-1.73%) |
Sep 04, 2008 | 50.19 | 50.44 | 49.29 | 50.20 | 285,929 | -0.21(-0.42%) |
Sep 03, 2008 | 50.72 | 50.72 | 50.10 | 50.41 | 271,150 | -0.46(-0.90%) |
Sep 02, 2008 | 51.45 | 51.73 | 50.34 | 50.87 | 246,246 | +0.22(+0.43%) |
Aug 29, 2008 | 51.57 | 51.69 | 50.63 | 50.65 | 0 | -1.06(-2.05%) |
Aug 28, 2008 | 51.51 | 52.00 | 50.90 | 51.71 | 307,934 | +0.30(+0.58%) |
Aug 27, 2008 | 50.08 | 51.79 | 50.08 | 51.41 | 541,013 | +1.44(+2.88%) |
Aug 26, 2008 | 49.94 | 50.99 | 49.67 | 49.97 | 473,281 | -0.48(-0.95%) |
Aug 25, 2008 | 51.25 | 51.25 | 49.76 | 50.45 | 568,441 | -0.61(-1.19%) |
Aug 22, 2008 | 50.30 | 51.63 | 50.30 | 51.06 | 0 | +0.62(+1.23%) |
Aug 21, 2008 | 49.29 | 50.57 | 49.00 | 50.44 | 306,744 | +0.56(+1.12%) |
Aug 20, 2008 | 50.44 | 51.24 | 49.52 | 49.88 | 285,285 | -0.27(-0.54%) |
Aug 19, 2008 | 48.94 | 50.49 | 48.89 | 50.15 | 310,305 | +0.79(+1.60%) |
Aug 18, 2008 | 50.20 | 50.60 | 48.36 | 49.36 | 342,791 | -0.95(-1.89%) |
Aug 15, 2008 | 49.57 | 50.46 | 48.59 | 50.31 | 0 | +1.03(+2.09%) |
Aug 14, 2008 | 49.57 | 49.89 | 48.51 | 49.28 | 402,549 | +0.38(+0.78%) |
Aug 13, 2008 | 48.28 | 49.41 | 48.00 | 48.90 | 383,995 | +0.22(+0.45%) |
Aug 12, 2008 | 48.40 | 49.22 | 48.28 | 48.68 | 270,803 | -0.07(-0.14%) |
Aug 11, 2008 | 47.64 | 49.22 | 46.79 | 48.75 | 365,332 | +1.10(+2.31%) |
Aug 08, 2008 | 45.71 | 48.06 | 45.54 | 47.65 | 309,335 | +1.90(+4.15%) |
Aug 07, 2008 | 45.15 | 45.85 | 44.47 | 45.75 | 222,825 | +0.19(+0.42%) |
Aug 06, 2008 | 45.69 | 45.69 | 44.83 | 45.56 | 184,013 | -0.17(-0.37%) |
Aug 05, 2008 | 44.56 | 45.82 | 44.21 | 45.73 | 227,680 | +1.75(+3.98%) |
Aug 04, 2008 | 45.39 | 45.50 | 43.65 | 43.98 | 348,377 | -1.41(-3.11%) |