Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 60.93 | 61.67 | 60.46 | 61.25 | 53,524 | +0.30(+0.49%) |
Jul 30, 2009 | 60.98 | 61.65 | 60.91 | 60.95 | 23,080 | +1.55(+2.61%) |
Jul 29, 2009 | 59.55 | 60.22 | 58.77 | 59.40 | 43,147 | +2.30(+4.03%) |
Jul 28, 2009 | 57.50 | 57.50 | 56.65 | 57.10 | 20,665 | -0.20(-0.35%) |
Jul 27, 2009 | 56.76 | 57.37 | 56.45 | 57.30 | 24,280 | -0.16(-0.28%) |
Jul 24, 2009 | 57.40 | 57.95 | 56.87 | 57.46 | 12,338 | -0.74(-1.27%) |
Jul 23, 2009 | 56.59 | 58.70 | 56.45 | 58.20 | 31,313 | +2.00(+3.56%) |
Jul 22, 2009 | 55.69 | 56.51 | 55.55 | 56.20 | 75,249 | +1.15(+2.09%) |
Jul 21, 2009 | 55.66 | 55.75 | 54.50 | 55.05 | 34,229 | +0.56(+1.03%) |
Jul 20, 2009 | 54.58 | 54.83 | 54.07 | 54.49 | 26,701 | +1.14(+2.14%) |
Jul 17, 2009 | 53.63 | 53.76 | 53.30 | 53.35 | 15,004 | +0.05(+0.09%) |
Jul 16, 2009 | 52.99 | 53.34 | 52.65 | 53.30 | 14,614 | +1.25(+2.40%) |
Jul 15, 2009 | 51.60 | 52.40 | 51.41 | 52.05 | 42,121 | +0.75(+1.46%) |
Jul 14, 2009 | 51.73 | 51.75 | 51.00 | 51.30 | 28,455 | -0.81(-1.55%) |
Jul 13, 2009 | 51.15 | 52.30 | 51.15 | 52.11 | 21,143 | +2.37(+4.76%) |
Jul 10, 2009 | 50.05 | 50.51 | 49.42 | 49.74 | 9,057 | -1.26(-2.47%) |
Jul 09, 2009 | 50.98 | 51.25 | 50.58 | 51.00 | 23,711 | +0.85(+1.69%) |
Jul 08, 2009 | 50.88 | 51.13 | 49.90 | 50.15 | 23,695 | -0.50(-0.99%) |
Jul 07, 2009 | 51.65 | 51.72 | 50.58 | 50.65 | 45,727 | -1.40(-2.69%) |
Jul 06, 2009 | 51.65 | 52.05 | 51.24 | 52.05 | 18,961 | -0.25(-0.48%) |
Jul 02, 2009 | 53.05 | 53.69 | 52.06 | 52.30 | 51,566 | -2.42(-4.42%) |
Jul 01, 2009 | 54.15 | 55.00 | 53.90 | 54.72 | 10,632 | +1.12(+2.09%) |
Jun 30, 2009 | 54.65 | 54.85 | 53.16 | 53.60 | 39,855 | -0.42(-0.78%) |
Jun 29, 2009 | 53.95 | 54.25 | 53.91 | 54.02 | 11,977 | -0.23(-0.42%) |
Jun 26, 2009 | 54.51 | 54.60 | 53.94 | 54.25 | 134,591 | +0.20(+0.37%) |
Jun 25, 2009 | 53.33 | 54.50 | 53.20 | 54.05 | 18,722 | +0.13(+0.24%) |
Jun 24, 2009 | 53.93 | 54.67 | 53.45 | 53.92 | 39,693 | -0.32(-0.59%) |
Jun 23, 2009 | 54.00 | 54.58 | 53.50 | 54.24 | 131,755 | +0.14(+0.26%) |
Jun 22, 2009 | 54.55 | 54.75 | 53.82 | 54.10 | 47,497 | -1.65(-2.96%) |
Jun 19, 2009 | 56.29 | 56.29 | 55.52 | 55.75 | 28,826 | +0.36(+0.65%) |
Jun 18, 2009 | 55.55 | 56.13 | 55.32 | 55.39 | 14,990 | +0.54(+0.98%) |
Jun 17, 2009 | 54.94 | 55.20 | 54.36 | 54.85 | 18,411 | -0.27(-0.49%) |
Jun 16, 2009 | 55.70 | 56.01 | 54.91 | 55.12 | 60,084 | -0.03(-0.05%) |
Jun 15, 2009 | 55.75 | 55.75 | 54.66 | 55.15 | 23,508 | -3.00(-5.16%) |
Jun 12, 2009 | 57.44 | 58.44 | 57.44 | 58.15 | 35,230 | -0.80(-1.36%) |
Jun 11, 2009 | 57.66 | 59.41 | 57.66 | 58.95 | 16,758 | +1.90(+3.33%) |
Jun 10, 2009 | 58.55 | 60.00 | 56.75 | 57.05 | 17,353 | -0.55(-0.95%) |
Jun 09, 2009 | 57.20 | 58.09 | 56.94 | 57.60 | 17,455 | +0.85(+1.50%) |
Jun 08, 2009 | 56.90 | 57.21 | 56.35 | 56.75 | 14,996 | -1.10(-1.90%) |
Jun 05, 2009 | 58.70 | 58.72 | 57.30 | 57.85 | 35,240 | -1.50(-2.53%) |
Jun 04, 2009 | 59.25 | 59.89 | 58.97 | 59.35 | 32,276 | +2.03(+3.54%) |
Jun 03, 2009 | 57.69 | 57.84 | 57.00 | 57.32 | 16,130 | -0.08(-0.14%) |
Jun 02, 2009 | 56.97 | 57.45 | 56.85 | 57.40 | 57,221 | +0.23(+0.40%) |
Jun 01, 2009 | 57.48 | 57.76 | 57.16 | 57.17 | 54,702 | +0.17(+0.30%) |
May 29, 2009 | 57.15 | 57.19 | 56.59 | 57.00 | 41,745 | +2.60(+4.78%) |
May 28, 2009 | 54.80 | 55.28 | 53.78 | 54.40 | 51,801 | -0.18(-0.33%) |
May 27, 2009 | 55.60 | 56.02 | 54.30 | 54.58 | 33,155 | -1.25(-2.24%) |
May 26, 2009 | 54.10 | 56.15 | 54.10 | 55.83 | 50,253 | +0.88(+1.60%) |
May 22, 2009 | 55.15 | 55.23 | 54.56 | 54.95 | 26,870 | -0.31(-0.56%) |
May 21, 2009 | 54.85 | 55.41 | 54.52 | 55.26 | 32,771 | -0.69(-1.23%) |
May 20, 2009 | 54.93 | 56.60 | 54.93 | 55.95 | 141,713 | +3.68(+7.04%) |
May 19, 2009 | 51.65 | 52.75 | 51.61 | 52.27 | 47,143 | +1.17(+2.29%) |
May 18, 2009 | 50.42 | 51.19 | 50.29 | 51.10 | 25,181 | +1.26(+2.53%) |
May 15, 2009 | 50.45 | 50.51 | 49.41 | 49.84 | 163,551 | -1.16(-2.27%) |
May 14, 2009 | 50.45 | 51.13 | 50.42 | 51.00 | 46,410 | +0.90(+1.80%) |
May 13, 2009 | 50.32 | 50.63 | 50.00 | 50.10 | 36,883 | -0.80(-1.57%) |
May 12, 2009 | 51.05 | 51.88 | 50.35 | 50.90 | 164,922 | +0.95(+1.90%) |
May 11, 2009 | 52.00 | 52.00 | 49.92 | 49.95 | 139,089 | -0.30(-0.60%) |
May 08, 2009 | 51.50 | 51.50 | 49.48 | 50.25 | 37,965 | -0.41(-0.81%) |
May 07, 2009 | 51.35 | 51.45 | 50.27 | 50.66 | 15,816 | +0.11(+0.22%) |
May 06, 2009 | 50.71 | 50.89 | 50.24 | 50.55 | 45,226 | -0.13(-0.26%) |
May 05, 2009 | 51.70 | 51.70 | 50.50 | 50.68 | 22,848 | -0.49(-0.96%) |
May 04, 2009 | 50.65 | 51.32 | 50.65 | 51.17 | 83,126 | +1.18(+2.36%) |
May 01, 2009 | 49.66 | 50.19 | 49.21 | 49.99 | 14,888 | +0.53(+1.07%) |
Apr 30, 2009 | 49.80 | 50.05 | 49.30 | 49.46 | 29,577 | +0.01(+0.02%) |
Apr 29, 2009 | 49.10 | 49.95 | 48.95 | 49.45 | 69,484 | -1.45(-2.85%) |
Apr 28, 2009 | 50.44 | 51.05 | 50.35 | 50.90 | 76,282 | +0.31(+0.61%) |
Apr 27, 2009 | 50.48 | 51.20 | 50.30 | 50.59 | 70,951 | -0.61(-1.19%) |
Apr 24, 2009 | 51.55 | 51.88 | 51.05 | 51.20 | 51,818 | -0.14(-0.27%) |
Apr 23, 2009 | 50.80 | 51.34 | 50.29 | 51.34 | 14,054 | +0.74(+1.46%) |
Apr 22, 2009 | 50.55 | 51.30 | 50.50 | 50.60 | 31,138 | +0.05(+0.10%) |
Apr 21, 2009 | 49.34 | 50.75 | 49.34 | 50.55 | 13,994 | +1.74(+3.56%) |
Apr 20, 2009 | 49.05 | 49.35 | 48.68 | 48.81 | 43,748 | -0.84(-1.69%) |
Apr 17, 2009 | 50.37 | 50.42 | 49.49 | 49.65 | 14,201 | -0.96(-1.90%) |
Apr 16, 2009 | 50.75 | 51.05 | 50.20 | 50.61 | 21,594 | +0.50(+1.00%) |
Apr 15, 2009 | 49.70 | 50.35 | 49.63 | 50.11 | 150,919 | +0.60(+1.21%) |
Apr 14, 2009 | 49.34 | 49.75 | 49.11 | 49.51 | 30,359 | -0.99(-1.96%) |
Apr 13, 2009 | 49.75 | 50.50 | 49.75 | 50.50 | 91,437 | +0.85(+1.71%) |
Apr 09, 2009 | 49.85 | 50.00 | 49.25 | 49.65 | 71,364 | +0.45(+0.91%) |
Apr 08, 2009 | 48.94 | 49.40 | 48.55 | 49.20 | 20,274 | +0.11(+0.22%) |
Apr 07, 2009 | 49.13 | 49.43 | 48.55 | 49.09 | 24,156 | -0.31(-0.63%) |
Apr 06, 2009 | 49.73 | 50.10 | 49.25 | 49.40 | 27,267 | -0.15(-0.30%) |
Apr 03, 2009 | 48.94 | 49.55 | 48.62 | 49.55 | 47,930 | +0.50(+1.02%) |
Apr 02, 2009 | 49.15 | 50.00 | 48.78 | 49.05 | 19,820 | +1.39(+2.92%) |
Apr 01, 2009 | 46.47 | 47.79 | 46.47 | 47.66 | 25,106 | -0.15(-0.31%) |
Mar 31, 2009 | 47.41 | 48.48 | 47.15 | 47.81 | 37,024 | -0.14(-0.29%) |
Mar 30, 2009 | 48.34 | 48.45 | 47.45 | 47.95 | 80,810 | -3.82(-7.38%) |
Mar 26, 2009 | 51.67 | 52.05 | 51.27 | 51.77 | 22,957 | -0.19(-0.37%) |
Mar 25, 2009 | 52.05 | 53.15 | 51.40 | 51.96 | 28,485 | -0.03(-0.06%) |
Mar 24, 2009 | 52.15 | 52.88 | 51.80 | 51.99 | 26,878 | -0.37(-0.71%) |
Mar 23, 2009 | 51.85 | 52.36 | 51.41 | 52.36 | 24,027 | +1.67(+3.29%) |
Mar 20, 2009 | 49.40 | 50.95 | 49.04 | 50.69 | 91,781 | +4.24(+9.13%) |
Mar 19, 2009 | 47.30 | 47.30 | 45.91 | 46.45 | 92,477 | +0.95(+2.09%) |
Mar 18, 2009 | 44.75 | 46.10 | 44.10 | 45.50 | 158,326 | +2.40(+5.57%) |
Mar 17, 2009 | 45.75 | 46.65 | 42.65 | 43.10 | 210,010 | -3.90(-8.30%) |
Mar 16, 2009 | 47.70 | 47.75 | 46.90 | 47.00 | 53,431 | -1.06(-2.21%) |
Mar 13, 2009 | 48.50 | 49.00 | 47.25 | 48.06 | 120,943 | -0.59(-1.21%) |
Mar 12, 2009 | 47.30 | 48.79 | 46.92 | 48.65 | 68,179 | +0.83(+1.74%) |
Mar 11, 2009 | 47.95 | 48.56 | 47.10 | 47.82 | 76,917 | +0.62(+1.31%) |
Mar 10, 2009 | 46.14 | 47.75 | 45.95 | 47.20 | 59,172 | +2.83(+6.39%) |
Mar 09, 2009 | 43.80 | 45.14 | 43.76 | 44.37 | 84,087 | +0.62(+1.41%) |
Mar 06, 2009 | 44.82 | 45.43 | 43.20 | 43.75 | 63,990 | -0.65(-1.46%) |
Mar 05, 2009 | 46.00 | 46.50 | 44.28 | 44.40 | 52,899 | -2.98(-6.29%) |
Mar 04, 2009 | 46.44 | 47.85 | 46.24 | 47.38 | 64,572 | +2.03(+4.48%) |
Mar 02, 2009 | 46.65 | 46.72 | 45.31 | 45.35 | 85,077 | -2.75(-5.72%) |
Feb 27, 2009 | 47.37 | 48.74 | 47.37 | 48.10 | 81,036 | +0.00(+0.00%) |
Feb 26, 2009 | 49.63 | 50.19 | 48.04 | 48.10 | 58,558 | -2.63(-5.18%) |
Feb 25, 2009 | 51.75 | 51.79 | 49.68 | 50.73 | 54,217 | -1.02(-1.97%) |
Feb 24, 2009 | 50.70 | 52.04 | 50.33 | 51.75 | 61,794 | +0.76(+1.49%) |
Feb 23, 2009 | 53.48 | 53.56 | 50.99 | 50.99 | 101,080 | -1.46(-2.78%) |
Feb 20, 2009 | 51.75 | 53.09 | 51.75 | 52.45 | 65,826 | -0.80(-1.50%) |
Feb 19, 2009 | 54.34 | 54.65 | 53.23 | 53.25 | 67,456 | +0.04(+0.08%) |
Feb 18, 2009 | 53.16 | 53.70 | 52.40 | 53.21 | 55,576 | +0.18(+0.34%) |
Feb 17, 2009 | 53.56 | 53.68 | 52.83 | 53.03 | 105,481 | -2.62(-4.71%) |
Feb 13, 2009 | 55.20 | 56.09 | 55.20 | 55.65 | 19,123 | -0.35(-0.63%) |
Feb 12, 2009 | 54.55 | 56.00 | 54.50 | 56.00 | 69,216 | -0.32(-0.57%) |
Feb 11, 2009 | 56.02 | 56.88 | 55.57 | 56.32 | 40,312 | +1.31(+2.38%) |
Feb 10, 2009 | 56.90 | 57.40 | 54.83 | 55.01 | 57,133 | -1.81(-3.19%) |
Feb 09, 2009 | 57.60 | 57.60 | 56.81 | 56.82 | 41,712 | -0.36(-0.63%) |
Feb 06, 2009 | 55.45 | 57.60 | 55.45 | 57.18 | 31,504 | +2.36(+4.30%) |
Feb 05, 2009 | 53.50 | 55.50 | 53.20 | 54.82 | 245,916 | +1.02(+1.90%) |
Feb 04, 2009 | 54.75 | 55.65 | 53.80 | 53.80 | 60,649 | -2.21(-3.95%) |
Feb 03, 2009 | 54.58 | 56.35 | 54.21 | 56.01 | 24,668 | +1.56(+2.87%) |
Feb 02, 2009 | 53.25 | 54.55 | 53.10 | 54.45 | 29,330 | +1.15(+2.16%) |
Jan 30, 2009 | 54.90 | 54.90 | 53.00 | 53.30 | 33,872 | -1.79(-3.25%) |
Jan 29, 2009 | 56.85 | 56.85 | 54.75 | 55.09 | 47,380 | -1.75(-3.08%) |
Jan 28, 2009 | 56.55 | 57.20 | 56.20 | 56.84 | 46,631 | +1.49(+2.69%) |
Jan 27, 2009 | 55.10 | 55.50 | 54.38 | 55.35 | 35,957 | -1.40(-2.47%) |
Jan 26, 2009 | 55.80 | 57.54 | 55.79 | 56.75 | 74,958 | +0.46(+0.82%) |
Jan 23, 2009 | 54.06 | 56.56 | 53.97 | 56.29 | 29,876 | +1.41(+2.57%) |
Jan 22, 2009 | 54.60 | 55.50 | 54.29 | 54.88 | 136,654 | -1.51(-2.68%) |
Jan 21, 2009 | 55.66 | 56.39 | 53.75 | 56.39 | 99,675 | +2.65(+4.93%) |
Jan 20, 2009 | 56.04 | 56.04 | 53.74 | 53.74 | 87,142 | -3.90(-6.77%) |
Jan 16, 2009 | 57.93 | 57.93 | 56.32 | 57.64 | 122,011 | +0.79(+1.39%) |
Jan 15, 2009 | 56.30 | 57.45 | 55.25 | 56.85 | 73,597 | -0.20(-0.35%) |
Jan 14, 2009 | 57.35 | 57.54 | 56.39 | 57.05 | 147,302 | -1.05(-1.81%) |
Jan 13, 2009 | 57.35 | 58.20 | 57.25 | 58.10 | 85,083 | -0.45(-0.77%) |
Jan 12, 2009 | 59.97 | 60.20 | 58.34 | 58.55 | 448,977 | -0.85(-1.43%) |
Jan 09, 2009 | 59.90 | 60.85 | 58.76 | 59.40 | 172,611 | -1.65(-2.70%) |
Jan 08, 2009 | 59.80 | 61.14 | 59.20 | 61.05 | 77,624 | +2.03(+3.44%) |
Jan 07, 2009 | 59.86 | 60.20 | 59.02 | 59.02 | 758,836 | -0.73(-1.22%) |
Jan 06, 2009 | 59.55 | 60.01 | 58.57 | 59.75 | 576,324 | +1.50(+2.58%) |
Jan 05, 2009 | 58.18 | 58.96 | 57.80 | 58.25 | 300,810 | -1.45(-2.43%) |
Jan 02, 2009 | 58.51 | 59.92 | 58.50 | 59.70 | 13,875 | +0.30(+0.51%) |
Jan 01, 2009 | 57.15 | 59.60 | 57.15 | 59.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 57.15 | 59.60 | 57.15 | 59.40 | 112,680 | +1.00(+1.71%) |
Dec 30, 2008 | 58.15 | 58.85 | 58.05 | 58.40 | 49,507 | +2.00(+3.55%) |
Dec 29, 2008 | 57.14 | 57.69 | 56.35 | 56.40 | 52,476 | +1.32(+2.40%) |
Dec 26, 2008 | 54.30 | 55.18 | 54.30 | 55.08 | 22,404 | +0.87(+1.60%) |
Dec 24, 2008 | 54.00 | 54.95 | 53.90 | 54.21 | 21,290 | -0.24(-0.44%) |
Dec 23, 2008 | 55.60 | 55.80 | 54.38 | 54.45 | 145,063 | +0.30(+0.55%) |
Dec 22, 2008 | 55.73 | 56.00 | 54.00 | 54.15 | 33,522 | -0.89(-1.62%) |
Dec 19, 2008 | 55.90 | 56.60 | 54.66 | 55.04 | 48,052 | -0.96(-1.71%) |
Dec 18, 2008 | 57.91 | 58.10 | 55.79 | 56.00 | 55,892 | -2.00(-3.45%) |
Dec 17, 2008 | 56.78 | 58.20 | 56.78 | 58.00 | 39,289 | +1.30(+2.29%) |
Dec 16, 2008 | 54.55 | 57.40 | 54.40 | 56.70 | 274,897 | +2.94(+5.47%) |
Dec 15, 2008 | 54.02 | 54.30 | 53.36 | 53.76 | 80,899 | +0.36(+0.67%) |
Dec 12, 2008 | 51.98 | 53.70 | 51.50 | 53.40 | 97,562 | +1.05(+2.01%) |
Dec 11, 2008 | 53.25 | 54.05 | 52.30 | 52.35 | 56,589 | -0.20(-0.38%) |
Dec 10, 2008 | 52.40 | 52.95 | 52.05 | 52.55 | 63,353 | +0.50(+0.96%) |
Dec 09, 2008 | 51.05 | 53.05 | 50.75 | 52.05 | 72,378 | +1.10(+2.16%) |
Dec 08, 2008 | 50.80 | 52.30 | 50.20 | 50.95 | 374,460 | +2.45(+5.05%) |
Dec 05, 2008 | 47.42 | 48.50 | 45.70 | 48.50 | 275,524 | -1.36(-2.73%) |
Dec 04, 2008 | 49.71 | 51.50 | 49.65 | 49.86 | 28,706 | -1.35(-2.64%) |
Dec 03, 2008 | 49.74 | 51.21 | 48.15 | 51.21 | 371,137 | +1.21(+2.42%) |
Dec 02, 2008 | 49.80 | 50.55 | 48.95 | 50.00 | 128,511 | +1.49(+3.07%) |
Dec 01, 2008 | 50.22 | 50.55 | 48.19 | 48.51 | 45,650 | -2.95(-5.73%) |
Nov 28, 2008 | 51.50 | 51.70 | 51.20 | 51.46 | 16,072 | -1.14(-2.17%) |
Nov 26, 2008 | 53.00 | 54.55 | 52.40 | 52.60 | 61,030 | -1.56(-2.88%) |
Nov 25, 2008 | 54.70 | 54.84 | 53.00 | 54.16 | 76,666 | +2.31(+4.46%) |
Nov 24, 2008 | 48.75 | 53.10 | 48.75 | 51.85 | 76,387 | +4.48(+9.46%) |
Nov 21, 2008 | 48.21 | 48.55 | 44.95 | 47.37 | 94,407 | +1.02(+2.20%) |
Nov 20, 2008 | 47.90 | 48.75 | 45.57 | 46.35 | 95,705 | -0.29(-0.62%) |
Nov 19, 2008 | 48.60 | 49.38 | 46.64 | 46.64 | 58,328 | -2.72(-5.51%) |
Nov 18, 2008 | 49.30 | 50.55 | 48.60 | 49.36 | 93,979 | -1.24(-2.45%) |
Nov 17, 2008 | 50.95 | 52.00 | 49.93 | 50.60 | 53,069 | +0.04(+0.08%) |
Nov 14, 2008 | 51.40 | 52.90 | 50.25 | 50.56 | 62,880 | -3.39(-6.28%) |
Nov 13, 2008 | 50.25 | 53.95 | 48.75 | 53.95 | 205,895 | +4.67(+9.48%) |
Nov 12, 2008 | 50.70 | 50.88 | 48.94 | 49.28 | 53,874 | -2.17(-4.22%) |
Nov 11, 2008 | 53.05 | 53.05 | 50.60 | 51.45 | 103,640 | -3.80(-6.88%) |
Nov 10, 2008 | 56.60 | 56.95 | 54.05 | 55.25 | 118,832 | -0.45(-0.81%) |
Nov 07, 2008 | 53.25 | 56.05 | 53.25 | 55.70 | 45,771 | +4.30(+8.37%) |
Nov 06, 2008 | 53.95 | 54.55 | 51.02 | 51.40 | 44,601 | -3.55(-6.46%) |
Nov 05, 2008 | 55.95 | 57.10 | 54.37 | 54.95 | 26,587 | -3.59(-6.13%) |
Nov 04, 2008 | 58.54 | 58.54 | 56.55 | 58.54 | 184,154 | +3.33(+6.03%) |
Nov 03, 2008 | 55.21 | 55.21 | 55.21 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 53.15 | 56.18 | 51.35 | 55.21 | 37,097 | +2.46(+4.66%) |
Oct 30, 2008 | 55.20 | 55.20 | 51.25 | 52.75 | 62,682 | -3.26(-5.82%) |
Oct 29, 2008 | 54.40 | 57.10 | 53.72 | 56.01 | 87,985 | +4.66(+9.07%) |
Oct 28, 2008 | 49.00 | 51.35 | 46.50 | 51.35 | 100,814 | +4.60(+9.84%) |
Oct 27, 2008 | 46.10 | 48.59 | 45.45 | 46.75 | 163,180 | -6.30(-11.88%) |
Oct 24, 2008 | 53.05 | 53.25 | 48.40 | 53.05 | 56,178 | -1.54(-2.82%) |
Oct 23, 2008 | 54.59 | 56.10 | 52.75 | 54.59 | 57,124 | +2.59(+4.98%) |
Oct 22, 2008 | 52.00 | 54.21 | 50.75 | 52.00 | 198,397 | -3.51(-6.32%) |
Oct 21, 2008 | 55.51 | 58.10 | 55.35 | 55.51 | 67,626 | -0.89(-1.58%) |
Oct 20, 2008 | 56.40 | 56.40 | 54.90 | 56.40 | 32,805 | +3.28(+6.17%) |
Oct 17, 2008 | 53.12 | 55.00 | 50.20 | 53.12 | 44,838 | -0.88(-1.63%) |
Oct 16, 2008 | 54.00 | 54.00 | 49.00 | 54.00 | 1,182,004 | -0.70(-1.28%) |
Oct 15, 2008 | 54.70 | 59.30 | 54.70 | 54.70 | 71,680 | -6.55(-10.69%) |
Oct 14, 2008 | 61.02 | 63.30 | 60.20 | 61.25 | 39,786 | +0.23(+0.38%) |
Oct 13, 2008 | 61.02 | 61.02 | 57.06 | 61.02 | 129,606 | +7.07(+13.10%) |
Oct 10, 2008 | 53.95 | 57.00 | 51.50 | 53.95 | 171,348 | -2.47(-4.38%) |
Oct 09, 2008 | 56.42 | 63.70 | 56.40 | 56.42 | 223,607 | -6.43(-10.23%) |
Oct 08, 2008 | 62.85 | 64.95 | 61.55 | 62.85 | 123,971 | -2.90(-4.41%) |
Oct 07, 2008 | 67.00 | 69.50 | 64.30 | 65.75 | 142,009 | -1.25(-1.87%) |
Oct 06, 2008 | 67.00 | 68.50 | 64.30 | 67.00 | 354,093 | -1.00(-1.47%) |
Oct 03, 2008 | 68.00 | 71.00 | 68.00 | 68.00 | 91,701 | +0.30(+0.44%) |
Oct 02, 2008 | 67.70 | 70.80 | 67.05 | 67.70 | 96,215 | -5.80(-7.89%) |
Oct 01, 2008 | 73.50 | 74.15 | 72.69 | 73.50 | 29,638 | +0.21(+0.29%) |
Sep 30, 2008 | 73.29 | 73.75 | 72.06 | 73.29 | 47,700 | +0.13(+0.18%) |
Sep 29, 2008 | 78.65 | 76.20 | 69.58 | 73.16 | 76,602 | -5.49(-6.98%) |
Sep 26, 2008 | 78.65 | 79.15 | 77.55 | 78.65 | 41,139 | +0.60(+0.77%) |
Sep 25, 2008 | 78.05 | 78.05 | 78.05 | 78.05 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 78.05 | 80.00 | 78.05 | 78.05 | 90,410 | -0.65(-0.83%) |
Sep 23, 2008 | 78.85 | 81.85 | 78.70 | 78.70 | 67,379 | -0.15(-0.19%) |
Sep 22, 2008 | 78.85 | 80.70 | 78.77 | 78.85 | 36,267 | -4.65(-5.57%) |
Sep 19, 2008 | 83.50 | 83.50 | 80.10 | 83.50 | 96,720 | +4.54(+5.75%) |
Sep 18, 2008 | 78.96 | 79.80 | 77.05 | 78.96 | 71,713 | +2.13(+2.77%) |
Sep 17, 2008 | 76.83 | 79.30 | 75.70 | 76.83 | 67,404 | -2.72(-3.42%) |
Sep 16, 2008 | 79.55 | 80.59 | 77.87 | 79.55 | 95,608 | +0.35(+0.44%) |
Sep 15, 2008 | 79.20 | 79.94 | 76.40 | 79.20 | 142,657 | +1.72(+2.22%) |
Sep 12, 2008 | 77.48 | 77.49 | 75.70 | 77.48 | 73,195 | +1.53(+2.01%) |
Sep 11, 2008 | 75.95 | 75.95 | 73.55 | 75.95 | 121,769 | -0.05(-0.07%) |
Sep 10, 2008 | 76.00 | 76.69 | 75.25 | 76.00 | 77,276 | +2.04(+2.76%) |
Sep 09, 2008 | 73.96 | 76.41 | 73.96 | 73.96 | 66,658 | -0.63(-0.84%) |
Sep 08, 2008 | 74.59 | 76.25 | 73.85 | 74.59 | 48,202 | -0.46(-0.61%) |
Sep 05, 2008 | 75.05 | 75.80 | 73.95 | 75.05 | 57,153 | -0.55(-0.73%) |
Sep 04, 2008 | 75.60 | 78.00 | 75.41 | 75.60 | 60,625 | -3.55(-4.49%) |
Sep 03, 2008 | 79.15 | 79.50 | 78.84 | 79.15 | 14,991 | -0.52(-0.65%) |
Sep 02, 2008 | 79.67 | 80.70 | 79.56 | 79.67 | 19,048 | +0.51(+0.64%) |
Aug 29, 2008 | 79.16 | 80.20 | 78.74 | 79.16 | 19,036 | -0.74(-0.93%) |
Aug 28, 2008 | 78.90 | 80.15 | 79.30 | 79.90 | 26,246 | +1.00(+1.27%) |
Aug 27, 2008 | 78.90 | 79.15 | 78.12 | 78.90 | 32,758 | +1.50(+1.94%) |
Aug 26, 2008 | 77.40 | 78.30 | 76.90 | 77.40 | 23,787 | +0.90(+1.18%) |
Aug 25, 2008 | 76.50 | 77.70 | 76.45 | 76.50 | 20,580 | -1.55(-1.99%) |
Aug 22, 2008 | 78.05 | 78.41 | 77.83 | 78.05 | 9,992 | -0.30(-0.38%) |
Aug 21, 2008 | 78.35 | 78.50 | 77.65 | 78.35 | 33,001 | +0.15(+0.19%) |
Aug 20, 2008 | 78.20 | 78.50 | 77.36 | 78.20 | 128,847 | +0.55(+0.71%) |
Aug 19, 2008 | 77.90 | 78.07 | 77.25 | 77.65 | 42,714 | -0.25(-0.32%) |
Aug 18, 2008 | 77.90 | 79.75 | 77.81 | 77.90 | 94,597 | -0.94(-1.19%) |
Aug 15, 2008 | 78.84 | 79.26 | 78.09 | 78.84 | 41,117 | -0.91(-1.14%) |
Aug 14, 2008 | 79.75 | 80.42 | 79.31 | 79.75 | 35,050 | -0.20(-0.25%) |
Aug 13, 2008 | 79.95 | 80.53 | 79.20 | 79.95 | 25,396 | -0.45(-0.56%) |
Aug 12, 2008 | 80.40 | 81.00 | 79.90 | 80.40 | 34,000 | +0.00(+0.00%) |
Aug 11, 2008 | 80.40 | 81.70 | 80.36 | 80.40 | 142,505 | -2.29(-2.77%) |
Aug 08, 2008 | 82.69 | 82.75 | 81.50 | 82.69 | 47,276 | -2.11(-2.49%) |
Aug 07, 2008 | 84.80 | 86.25 | 84.80 | 84.80 | 25,849 | -1.20(-1.40%) |
Aug 06, 2008 | 86.00 | 86.20 | 85.05 | 86.00 | 50,681 | -0.40(-0.46%) |
Aug 05, 2008 | 86.40 | 86.50 | 85.45 | 86.40 | 20,870 | +1.62(+1.91%) |
Aug 04, 2008 | 84.78 | 85.69 | 84.78 | 84.78 | 84,623 | -0.47(-0.55%) |