Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 35.94 | 36.16 | 34.66 | 35.07 | 5,040,023 | -1.39(-3.80%) |
Aug 28, 2009 | 37.42 | 37.46 | 36.02 | 36.45 | 3,668,986 | -0.06(-0.16%) |
Aug 27, 2009 | 36.83 | 36.98 | 35.47 | 36.51 | 4,496,355 | -0.54(-1.47%) |
Aug 26, 2009 | 37.27 | 37.83 | 36.67 | 37.05 | 5,347,455 | -0.53(-1.41%) |
Aug 25, 2009 | 36.57 | 37.79 | 36.19 | 37.59 | 5,866,561 | +1.63(+4.54%) |
Aug 24, 2009 | 37.47 | 37.91 | 35.77 | 35.95 | 5,666,138 | -0.94(-2.55%) |
Aug 21, 2009 | 36.93 | 37.15 | 35.80 | 36.89 | 6,879,207 | +0.99(+2.76%) |
Aug 20, 2009 | 35.69 | 36.69 | 35.40 | 35.90 | 4,318,745 | +0.37(+1.04%) |
Aug 19, 2009 | 34.66 | 35.95 | 34.42 | 35.53 | 5,227,635 | -0.30(-0.83%) |
Aug 18, 2009 | 34.94 | 36.11 | 34.66 | 35.83 | 6,376,413 | +1.57(+4.58%) |
Aug 17, 2009 | 35.46 | 35.47 | 34.17 | 34.26 | 7,639,827 | -2.76(-7.45%) |
Aug 14, 2009 | 39.09 | 39.28 | 36.83 | 37.02 | 12,743,537 | -2.42(-6.13%) |
Aug 13, 2009 | 38.98 | 39.65 | 37.52 | 39.44 | 8,398,245 | +0.88(+2.28%) |
Aug 12, 2009 | 36.12 | 39.15 | 36.12 | 38.56 | 9,280,531 | +2.64(+7.36%) |
Aug 11, 2009 | 36.34 | 36.67 | 35.05 | 35.91 | 6,614,063 | -0.62(-1.70%) |
Aug 10, 2009 | 37.73 | 38.67 | 36.41 | 36.54 | 5,710,578 | -1.34(-3.54%) |
Aug 07, 2009 | 37.15 | 38.44 | 36.37 | 37.88 | 6,714,058 | +1.87(+5.18%) |
Aug 06, 2009 | 37.04 | 38.03 | 35.97 | 36.01 | 7,361,715 | -0.63(-1.73%) |
Aug 05, 2009 | 38.34 | 38.78 | 36.34 | 36.65 | 8,060,178 | -0.93(-2.47%) |
Aug 04, 2009 | 35.19 | 37.99 | 35.19 | 37.57 | 11,019,912 | +2.96(+8.55%) |
Aug 03, 2009 | 34.05 | 35.31 | 33.83 | 34.61 | 6,917,431 | +1.46(+4.42%) |
Jul 31, 2009 | 32.01 | 33.47 | 31.32 | 33.15 | 8,291,274 | +0.66(+2.03%) |
Jul 30, 2009 | 30.84 | 33.35 | 30.62 | 32.49 | 15,364,570 | +3.78(+13.18%) |
Jul 29, 2009 | 29.71 | 29.88 | 28.30 | 28.70 | 6,576,565 | -1.48(-4.89%) |
Jul 28, 2009 | 30.19 | 30.69 | 29.44 | 30.18 | 5,023,816 | -0.75(-2.43%) |
Jul 27, 2009 | 32.11 | 32.17 | 30.52 | 30.93 | 7,177,123 | +0.30(+0.97%) |
Jul 24, 2009 | 28.34 | 31.17 | 28.21 | 30.63 | 7,509,657 | +1.70(+5.87%) |
Jul 23, 2009 | 27.61 | 29.72 | 26.79 | 28.94 | 10,508,554 | +1.56(+5.70%) |
Jul 22, 2009 | 26.43 | 28.08 | 26.24 | 27.38 | 9,681,231 | +1.61(+6.26%) |
Jul 21, 2009 | 27.16 | 27.16 | 25.12 | 25.76 | 6,598,978 | -0.04(-0.15%) |
Jul 20, 2009 | 23.66 | 26.23 | 23.66 | 25.80 | 6,083,035 | +2.37(+10.12%) |
Jul 17, 2009 | 24.16 | 24.16 | 23.21 | 23.43 | 4,669,130 | -0.87(-3.60%) |
Jul 16, 2009 | 23.12 | 24.60 | 22.69 | 24.31 | 5,485,761 | +0.86(+3.68%) |
Jul 15, 2009 | 22.34 | 23.68 | 22.31 | 23.44 | 7,171,458 | +1.55(+7.07%) |
Jul 14, 2009 | 20.77 | 22.06 | 20.52 | 21.90 | 4,962,399 | +0.97(+4.61%) |
Jul 13, 2009 | 20.41 | 21.05 | 19.58 | 20.93 | 4,455,386 | +0.86(+4.29%) |
Jul 10, 2009 | 20.45 | 20.46 | 19.71 | 20.07 | 4,282,787 | -0.62(-2.98%) |
Jul 09, 2009 | 19.51 | 21.63 | 19.51 | 20.68 | 8,916,559 | +1.31(+6.75%) |
Jul 08, 2009 | 20.40 | 20.40 | 18.82 | 19.38 | 6,930,063 | -0.54(-2.73%) |
Jul 07, 2009 | 21.07 | 21.17 | 19.84 | 19.92 | 5,394,259 | -1.26(-5.93%) |
Jul 06, 2009 | 21.17 | 21.56 | 20.61 | 21.18 | 4,386,246 | -0.47(-2.15%) |
Jul 02, 2009 | 22.63 | 22.63 | 21.51 | 21.64 | 3,598,128 | -1.28(-5.59%) |
Jul 01, 2009 | 22.93 | 23.47 | 22.84 | 22.93 | 3,090,104 | +0.06(+0.25%) |
Jun 30, 2009 | 23.14 | 23.92 | 22.75 | 22.87 | 4,089,470 | -1.06(-4.41%) |
Jun 29, 2009 | 23.84 | 24.29 | 23.22 | 23.92 | 3,335,230 | +0.14(+0.57%) |
Jun 26, 2009 | 23.99 | 24.15 | 23.30 | 23.79 | 4,284,749 | -0.29(-1.18%) |
Jun 25, 2009 | 23.41 | 24.14 | 22.75 | 24.07 | 3,848,648 | +0.76(+3.25%) |
Jun 24, 2009 | 22.23 | 23.89 | 22.19 | 23.31 | 5,086,480 | +1.30(+5.88%) |
Jun 23, 2009 | 22.27 | 22.74 | 21.19 | 22.02 | 5,836,238 | -0.19(-0.85%) |
Jun 22, 2009 | 23.45 | 23.64 | 22.20 | 22.21 | 4,543,457 | -1.67(-7.00%) |
Jun 19, 2009 | 23.60 | 24.03 | 23.26 | 23.88 | 5,507,894 | +0.82(+3.54%) |
Jun 18, 2009 | 24.06 | 24.34 | 22.68 | 23.06 | 4,092,133 | -0.26(-1.11%) |
Jun 17, 2009 | 23.57 | 24.01 | 22.06 | 23.32 | 6,669,641 | -0.05(-0.22%) |
Jun 16, 2009 | 22.81 | 24.25 | 22.73 | 23.37 | 7,346,544 | +0.71(+3.12%) |
Jun 15, 2009 | 23.93 | 23.93 | 22.15 | 22.67 | 8,440,635 | -1.57(-6.47%) |
Jun 12, 2009 | 23.80 | 24.33 | 23.19 | 24.23 | 4,906,963 | +0.29(+1.19%) |
Jun 11, 2009 | 24.29 | 24.36 | 23.63 | 23.95 | 4,754,191 | -0.25(-1.02%) |
Jun 10, 2009 | 25.01 | 25.25 | 23.48 | 24.20 | 6,655,015 | -0.62(-2.51%) |
Jun 09, 2009 | 25.43 | 25.59 | 24.42 | 24.82 | 3,837,115 | -0.40(-1.59%) |
Jun 08, 2009 | 24.78 | 25.81 | 24.33 | 25.22 | 5,022,436 | -1.08(-4.11%) |
Jun 05, 2009 | 26.87 | 27.34 | 25.67 | 26.30 | 3,824,429 | +0.00(+0.00%) |
Jun 04, 2009 | 25.60 | 26.55 | 25.00 | 26.30 | 4,263,518 | +0.71(+2.76%) |
Jun 03, 2009 | 26.57 | 26.70 | 25.10 | 25.59 | 5,607,494 | -0.71(-2.68%) |
Jun 02, 2009 | 26.37 | 26.65 | 25.46 | 26.30 | 4,527,546 | -0.07(-0.27%) |
Jun 01, 2009 | 24.78 | 26.48 | 24.66 | 26.37 | 7,704,628 | +2.36(+9.85%) |
May 29, 2009 | 23.70 | 24.29 | 23.35 | 24.01 | 4,324,921 | +0.46(+1.95%) |
May 28, 2009 | 23.97 | 24.39 | 22.83 | 23.55 | 3,643,137 | -0.03(-0.11%) |
May 27, 2009 | 24.62 | 25.08 | 23.50 | 23.57 | 4,848,653 | -1.11(-4.49%) |
May 26, 2009 | 22.84 | 25.17 | 22.77 | 24.68 | 4,496,315 | +1.46(+6.28%) |
May 22, 2009 | 24.07 | 24.31 | 22.84 | 23.22 | 4,615,226 | -0.82(-3.40%) |
May 21, 2009 | 24.94 | 25.39 | 23.75 | 24.04 | 4,914,615 | -1.34(-5.28%) |
May 20, 2009 | 26.22 | 27.12 | 25.22 | 25.38 | 4,393,637 | -0.56(-2.17%) |
May 19, 2009 | 27.10 | 27.44 | 25.70 | 25.94 | 5,039,696 | -0.87(-3.26%) |
May 18, 2009 | 25.19 | 27.01 | 25.12 | 26.82 | 5,546,428 | +2.27(+9.23%) |
May 15, 2009 | 25.91 | 27.12 | 24.35 | 24.55 | 5,884,762 | -1.00(-3.90%) |
May 14, 2009 | 25.80 | 26.60 | 24.00 | 25.55 | 9,477,378 | -0.22(-0.85%) |
May 13, 2009 | 28.50 | 28.92 | 25.50 | 25.77 | 8,114,089 | -3.50(-11.95%) |
May 12, 2009 | 32.03 | 32.20 | 28.57 | 29.27 | 6,917,853 | -2.45(-7.72%) |
May 11, 2009 | 29.81 | 32.23 | 29.33 | 31.72 | 4,803,601 | +0.97(+3.16%) |
May 08, 2009 | 29.19 | 31.22 | 28.92 | 30.74 | 4,329,884 | +2.11(+7.35%) |
May 07, 2009 | 31.09 | 31.32 | 28.05 | 28.64 | 5,963,751 | -1.89(-6.18%) |
May 06, 2009 | 31.88 | 32.05 | 28.86 | 30.52 | 11,836,391 | -1.85(-5.72%) |
May 05, 2009 | 30.05 | 32.89 | 29.05 | 32.38 | 14,567,556 | +4.64(+16.75%) |
May 04, 2009 | 26.24 | 28.39 | 25.93 | 27.73 | 5,518,618 | +2.36(+9.32%) |
May 01, 2009 | 25.28 | 26.57 | 24.76 | 25.37 | 4,119,238 | -0.05(-0.18%) |
Apr 30, 2009 | 26.39 | 28.62 | 25.22 | 25.41 | 9,553,072 | +0.69(+2.80%) |
Apr 29, 2009 | 24.57 | 25.59 | 23.68 | 24.72 | 5,230,717 | +1.25(+5.33%) |
Apr 28, 2009 | 23.48 | 24.51 | 23.17 | 23.47 | 5,337,395 | -0.81(-3.33%) |
Apr 27, 2009 | 24.29 | 25.91 | 23.81 | 24.28 | 6,669,805 | -1.33(-5.19%) |
Apr 24, 2009 | 24.27 | 26.02 | 23.93 | 25.61 | 7,725,202 | +2.01(+8.51%) |
Apr 23, 2009 | 22.35 | 24.62 | 22.10 | 23.60 | 8,048,197 | +1.21(+5.41%) |
Apr 22, 2009 | 20.22 | 23.10 | 20.16 | 22.39 | 8,147,754 | +1.92(+9.40%) |
Apr 21, 2009 | 19.38 | 20.63 | 18.79 | 20.46 | 5,069,309 | +0.74(+3.78%) |
Apr 20, 2009 | 20.59 | 21.22 | 19.32 | 19.72 | 3,615,096 | -1.50(-7.08%) |
Apr 17, 2009 | 21.59 | 21.66 | 20.83 | 21.22 | 5,780,581 | -0.46(-2.12%) |
Apr 16, 2009 | 21.40 | 22.19 | 21.05 | 21.68 | 4,815,369 | +0.34(+1.61%) |
Apr 15, 2009 | 20.44 | 21.46 | 20.43 | 21.34 | 4,462,930 | +0.36(+1.70%) |
Apr 14, 2009 | 19.79 | 23.06 | 19.76 | 20.98 | 8,193,093 | +0.62(+3.02%) |
Apr 13, 2009 | 19.08 | 20.40 | 18.46 | 20.37 | 4,774,452 | +0.76(+3.87%) |
Apr 09, 2009 | 18.86 | 20.73 | 18.73 | 19.61 | 7,598,762 | +1.68(+9.36%) |
Apr 08, 2009 | 17.81 | 17.93 | 16.73 | 17.93 | 6,723,826 | +0.63(+3.63%) |
Apr 07, 2009 | 19.63 | 19.76 | 17.22 | 17.30 | 7,976,794 | -2.91(-14.39%) |
Apr 06, 2009 | 20.05 | 21.38 | 19.89 | 20.21 | 12,626,119 | +1.00(+5.23%) |
Apr 03, 2009 | 17.17 | 19.40 | 17.00 | 19.21 | 8,739,849 | +1.81(+10.43%) |
Apr 02, 2009 | 15.05 | 17.41 | 15.05 | 17.39 | 10,762,136 | +3.43(+24.59%) |
Apr 01, 2009 | 12.96 | 14.02 | 12.65 | 13.96 | 4,497,367 | +1.02(+7.91%) |
Mar 31, 2009 | 12.75 | 13.09 | 12.31 | 12.94 | 3,995,116 | +0.51(+4.06%) |
Mar 30, 2009 | 13.20 | 13.46 | 12.31 | 12.43 | 3,361,515 | -2.27(-15.46%) |
Mar 26, 2009 | 14.72 | 14.96 | 13.86 | 14.71 | 3,690,665 | +0.22(+1.52%) |
Mar 25, 2009 | 14.63 | 15.39 | 12.96 | 14.48 | 4,871,199 | -0.16(-1.06%) |
Mar 24, 2009 | 14.81 | 15.46 | 14.39 | 14.64 | 3,373,128 | -0.54(-3.54%) |
Mar 23, 2009 | 13.69 | 15.29 | 13.37 | 15.18 | 6,313,079 | +1.88(+14.13%) |
Mar 20, 2009 | 13.83 | 13.86 | 12.93 | 13.30 | 4,216,950 | -0.16(-1.20%) |
Mar 19, 2009 | 13.80 | 14.22 | 12.92 | 13.46 | 4,423,343 | -0.25(-1.84%) |
Mar 18, 2009 | 13.34 | 13.87 | 12.54 | 13.71 | 5,505,515 | +0.29(+2.17%) |
Mar 17, 2009 | 12.28 | 13.57 | 12.12 | 13.42 | 9,859,321 | +0.69(+5.45%) |
Mar 16, 2009 | 13.95 | 14.15 | 12.66 | 12.73 | 2,326,899 | -0.74(-5.53%) |
Mar 13, 2009 | 13.71 | 14.58 | 12.96 | 13.47 | 3,982,025 | +0.18(+1.36%) |
Mar 12, 2009 | 12.61 | 13.34 | 11.93 | 13.29 | 3,972,123 | +0.97(+7.89%) |
Mar 11, 2009 | 12.95 | 13.57 | 11.80 | 12.32 | 5,521,199 | -0.31(-2.46%) |
Mar 10, 2009 | 10.70 | 13.04 | 10.66 | 12.63 | 8,259,408 | +2.56(+25.40%) |
Mar 09, 2009 | 9.775 | 10.92 | 9.587 | 10.07 | 4,070,825 | +0.10(+0.97%) |
Mar 06, 2009 | 10.61 | 10.85 | 9.393 | 9.976 | 4,270,223 | -0.58(-5.46%) |
Mar 05, 2009 | 10.85 | 11.23 | 10.43 | 10.55 | 4,408,959 | -0.59(-5.29%) |
Mar 04, 2009 | 11.42 | 11.45 | 10.11 | 11.14 | 6,686,980 | -0.29(-2.55%) |
Mar 02, 2009 | 13.28 | 13.28 | 11.43 | 11.43 | 7,587,688 | -2.14(-15.75%) |
Feb 27, 2009 | 13.99 | 14.21 | 13.42 | 13.57 | 5,582,309 | -0.86(-5.97%) |
Feb 26, 2009 | 14.61 | 15.34 | 14.02 | 14.43 | 5,329,002 | +0.34(+2.44%) |
Feb 25, 2009 | 14.23 | 15.18 | 13.64 | 14.09 | 11,942,141 | -2.62(-15.70%) |
Feb 24, 2009 | 15.20 | 16.84 | 14.62 | 16.71 | 5,431,578 | +1.63(+10.83%) |
Feb 23, 2009 | 16.23 | 16.60 | 14.91 | 15.08 | 3,446,100 | -1.08(-6.69%) |
Feb 20, 2009 | 15.42 | 16.36 | 15.08 | 16.16 | 5,420,590 | +1.26(+8.48%) |
Feb 19, 2009 | 15.22 | 15.97 | 14.61 | 14.90 | 2,848,581 | -0.17(-1.12%) |
Feb 18, 2009 | 15.74 | 15.83 | 14.61 | 15.07 | 3,981,939 | -0.54(-3.49%) |
Feb 17, 2009 | 16.58 | 16.58 | 15.31 | 15.61 | 3,453,553 | -1.26(-7.45%) |
Feb 13, 2009 | 17.55 | 17.55 | 16.60 | 16.87 | 1,838,234 | -0.43(-2.51%) |
Feb 12, 2009 | 16.53 | 17.41 | 16.47 | 17.30 | 4,451,293 | +0.19(+1.14%) |
Feb 11, 2009 | 18.46 | 18.48 | 16.36 | 17.11 | 3,481,751 | -0.76(-4.24%) |
Feb 10, 2009 | 19.45 | 19.98 | 17.74 | 17.87 | 3,119,317 | -2.12(-10.60%) |
Feb 09, 2009 | 19.43 | 20.41 | 18.92 | 19.98 | 2,707,912 | +0.71(+3.66%) |
Feb 06, 2009 | 18.34 | 19.76 | 18.14 | 19.28 | 3,993,733 | +1.01(+5.53%) |
Feb 05, 2009 | 16.84 | 18.92 | 16.52 | 18.27 | 7,005,139 | +1.28(+7.51%) |
Feb 04, 2009 | 17.92 | 18.04 | 16.29 | 16.99 | 11,383,504 | -1.68(-8.99%) |
Feb 03, 2009 | 19.36 | 19.76 | 17.36 | 18.67 | 5,863,512 | -0.59(-3.06%) |
Feb 02, 2009 | 19.14 | 19.69 | 18.53 | 19.26 | 4,314,111 | -0.23(-1.16%) |
Jan 30, 2009 | 21.12 | 21.18 | 19.14 | 19.49 | 5,876,235 | -1.77(-8.35%) |
Jan 29, 2009 | 22.85 | 23.07 | 21.12 | 21.26 | 3,099,294 | -1.89(-8.17%) |
Jan 28, 2009 | 22.73 | 23.97 | 22.63 | 23.15 | 3,758,013 | +1.22(+5.58%) |
Jan 27, 2009 | 23.17 | 23.87 | 21.78 | 21.93 | 2,865,506 | -0.95(-4.16%) |
Jan 26, 2009 | 22.28 | 24.03 | 22.01 | 22.88 | 3,572,782 | +0.69(+3.09%) |
Jan 23, 2009 | 21.58 | 23.33 | 21.10 | 22.19 | 3,106,035 | -0.06(-0.29%) |
Jan 22, 2009 | 22.03 | 23.29 | 21.09 | 22.26 | 3,122,788 | -0.41(-1.83%) |
Jan 21, 2009 | 21.84 | 22.79 | 21.40 | 22.67 | 2,872,343 | +1.32(+6.16%) |
Jan 20, 2009 | 23.86 | 23.96 | 21.35 | 21.36 | 3,872,532 | -2.57(-10.75%) |
Jan 16, 2009 | 23.98 | 24.59 | 22.61 | 23.93 | 4,046,844 | +0.52(+2.24%) |
Jan 15, 2009 | 23.49 | 24.88 | 21.71 | 23.41 | 5,972,087 | -0.10(-0.41%) |
Jan 14, 2009 | 25.13 | 25.13 | 23.25 | 23.50 | 3,933,356 | -1.91(-7.52%) |
Jan 13, 2009 | 26.44 | 27.02 | 24.84 | 25.41 | 3,609,097 | -1.15(-4.32%) |
Jan 12, 2009 | 28.30 | 28.36 | 26.15 | 26.56 | 2,817,665 | -1.97(-6.90%) |
Jan 09, 2009 | 29.89 | 30.50 | 28.38 | 28.53 | 1,895,175 | -1.56(-5.19%) |
Jan 08, 2009 | 30.65 | 30.76 | 29.19 | 30.09 | 2,495,763 | -0.51(-1.65%) |
Jan 07, 2009 | 34.37 | 34.50 | 30.28 | 30.60 | 5,060,412 | -5.21(-14.56%) |
Jan 06, 2009 | 33.84 | 35.89 | 32.84 | 35.81 | 4,879,989 | +1.93(+5.70%) |
Jan 05, 2009 | 29.82 | 34.19 | 29.82 | 33.88 | 4,787,198 | +3.16(+10.29%) |
Jan 02, 2009 | 27.29 | 30.77 | 27.26 | 30.72 | 2,101,426 | +3.34(+12.21%) |
Dec 31, 2008 | 27.19 | 28.17 | 26.69 | 27.38 | 1,740,431 | +0.03(+0.12%) |
Dec 30, 2008 | 27.23 | 28.18 | 26.52 | 27.34 | 1,635,714 | +0.20(+0.74%) |
Dec 29, 2008 | 27.76 | 27.85 | 25.94 | 27.14 | 1,517,238 | -0.58(-2.10%) |
Dec 26, 2008 | 28.62 | 29.11 | 27.23 | 27.73 | 732,971 | -0.76(-2.66%) |
Dec 24, 2008 | 28.50 | 29.05 | 28.02 | 28.48 | 734,566 | +0.01(+0.02%) |
Dec 23, 2008 | 28.46 | 28.60 | 26.56 | 28.48 | 2,346,702 | +1.17(+4.27%) |
Dec 22, 2008 | 28.17 | 28.37 | 26.63 | 27.31 | 2,432,146 | -0.58(-2.07%) |
Dec 19, 2008 | 28.33 | 30.16 | 27.30 | 27.89 | 2,964,854 | -1.02(-3.52%) |
Dec 18, 2008 | 31.98 | 32.23 | 28.02 | 28.91 | 2,810,963 | -1.92(-6.24%) |
Dec 17, 2008 | 28.98 | 31.48 | 27.62 | 30.83 | 2,957,368 | +1.36(+4.62%) |
Dec 16, 2008 | 27.03 | 29.54 | 26.81 | 29.47 | 2,651,842 | +3.06(+11.60%) |
Dec 15, 2008 | 29.34 | 29.41 | 25.26 | 26.40 | 2,965,061 | -0.86(-3.14%) |
Dec 12, 2008 | 25.81 | 27.50 | 25.58 | 27.26 | 1,552,177 | +0.89(+3.39%) |
Dec 11, 2008 | 28.30 | 29.07 | 26.16 | 26.37 | 2,511,077 | -2.33(-8.13%) |
Dec 10, 2008 | 27.36 | 28.91 | 26.66 | 28.70 | 1,994,894 | +1.68(+6.24%) |
Dec 09, 2008 | 27.98 | 30.54 | 26.31 | 27.01 | 2,760,477 | -1.75(-6.08%) |
Dec 08, 2008 | 27.42 | 29.17 | 26.88 | 28.76 | 3,282,133 | +2.46(+9.33%) |
Dec 05, 2008 | 24.32 | 26.46 | 23.65 | 26.31 | 2,299,209 | +1.76(+7.15%) |
Dec 04, 2008 | 24.69 | 25.50 | 23.71 | 24.55 | 3,513,222 | -1.37(-5.30%) |
Dec 03, 2008 | 23.61 | 25.93 | 21.68 | 25.93 | 3,481,012 | +1.58(+6.49%) |
Dec 02, 2008 | 22.21 | 24.37 | 21.60 | 24.34 | 1,876,128 | +2.40(+10.95%) |
Dec 01, 2008 | 24.80 | 25.26 | 21.94 | 21.94 | 2,450,960 | -3.85(-14.94%) |
Nov 28, 2008 | 25.26 | 27.38 | 25.26 | 25.80 | 1,619,604 | -1.09(-4.05%) |
Nov 26, 2008 | 24.16 | 26.88 | 23.33 | 26.88 | 4,281,394 | +2.37(+9.67%) |
Nov 25, 2008 | 24.63 | 25.03 | 22.67 | 24.51 | 2,632,500 | +0.05(+0.21%) |
Nov 24, 2008 | 21.67 | 25.36 | 20.75 | 24.46 | 5,169,970 | +3.72(+17.93%) |
Nov 21, 2008 | 21.89 | 22.01 | 18.92 | 20.74 | 4,842,423 | +0.50(+2.46%) |
Nov 20, 2008 | 21.57 | 21.69 | 19.10 | 20.24 | 7,539,196 | -1.50(-6.91%) |
Nov 19, 2008 | 25.21 | 25.85 | 21.25 | 21.75 | 5,639,334 | -3.47(-13.75%) |
Nov 18, 2008 | 25.66 | 26.53 | 24.31 | 25.21 | 5,088,856 | -0.35(-1.37%) |
Nov 17, 2008 | 27.66 | 27.84 | 25.26 | 25.56 | 5,395,128 | -2.29(-8.23%) |
Nov 14, 2008 | 28.32 | 28.75 | 27.53 | 27.86 | 10,616,864 | -1.14(-3.93%) |
Nov 13, 2008 | 29.68 | 31.82 | 28.16 | 29.00 | 14,845,728 | -0.32(-1.08%) |
Nov 12, 2008 | 31.29 | 31.48 | 28.50 | 29.31 | 5,555,636 | -3.14(-9.68%) |
Nov 11, 2008 | 31.73 | 32.53 | 30.14 | 32.45 | 8,189,502 | +2.12(+7.01%) |
Nov 10, 2008 | 30.60 | 32.39 | 28.74 | 30.33 | 2,252,820 | +0.51(+1.69%) |
Nov 07, 2008 | 29.92 | 31.68 | 26.88 | 29.82 | 2,663,360 | +0.22(+0.74%) |
Nov 06, 2008 | 29.14 | 30.75 | 28.02 | 29.60 | 4,167,241 | -1.09(-3.57%) |
Nov 05, 2008 | 32.87 | 33.04 | 30.15 | 30.70 | 3,002,878 | -2.75(-8.21%) |
Nov 04, 2008 | 34.72 | 35.54 | 31.26 | 33.45 | 4,242,796 | +0.03(+0.08%) |
Nov 03, 2008 | 35.38 | 39.51 | 32.91 | 33.42 | 5,071,655 | -5.71(-14.59%) |
Oct 31, 2008 | 31.41 | 40.74 | 30.11 | 39.13 | 10,069,998 | +9.00(+29.89%) |
Oct 30, 2008 | 29.18 | 31.41 | 27.41 | 30.12 | 7,580,357 | +3.53(+13.28%) |
Oct 29, 2008 | 22.25 | 29.14 | 22.23 | 26.59 | 9,635,380 | +5.29(+24.85%) |
Oct 28, 2008 | 22.35 | 22.80 | 18.18 | 21.30 | 8,716,672 | -0.38(-1.73%) |
Oct 27, 2008 | 23.32 | 23.74 | 21.06 | 21.68 | 5,399,537 | -2.03(-8.55%) |
Oct 24, 2008 | 24.99 | 26.81 | 23.70 | 23.70 | 5,704,735 | -3.75(-13.66%) |
Oct 23, 2008 | 29.73 | 30.12 | 25.47 | 27.45 | 4,621,685 | -2.59(-8.63%) |
Oct 22, 2008 | 31.18 | 32.69 | 28.74 | 30.05 | 2,791,076 | -1.77(-5.57%) |
Oct 21, 2008 | 34.02 | 35.63 | 31.60 | 31.82 | 3,657,541 | -2.13(-6.28%) |
Oct 20, 2008 | 37.91 | 38.17 | 33.20 | 33.95 | 2,872,712 | -3.31(-8.88%) |
Oct 17, 2008 | 33.56 | 38.56 | 32.66 | 37.26 | 3,444,490 | +3.23(+9.48%) |
Oct 16, 2008 | 32.06 | 34.59 | 29.35 | 34.04 | 4,088,430 | +2.10(+6.57%) |
Oct 15, 2008 | 39.52 | 40.55 | 31.87 | 31.94 | 3,536,780 | -6.41(-16.72%) |
Oct 14, 2008 | 40.09 | 43.84 | 36.96 | 38.35 | 4,754,376 | -2.70(-6.58%) |
Oct 13, 2008 | 40.53 | 41.19 | 38.93 | 41.05 | 2,595,512 | +2.52(+6.54%) |
Oct 10, 2008 | 35.30 | 40.05 | 33.04 | 38.53 | 4,925,117 | +2.10(+5.76%) |
Oct 09, 2008 | 39.94 | 42.10 | 35.64 | 36.43 | 3,036,762 | -2.57(-6.58%) |
Oct 08, 2008 | 36.76 | 42.76 | 36.59 | 39.00 | 4,123,462 | +0.13(+0.33%) |
Oct 07, 2008 | 44.82 | 44.82 | 38.34 | 38.87 | 4,180,555 | -5.03(-11.47%) |
Oct 06, 2008 | 44.27 | 44.37 | 37.15 | 43.90 | 5,892,112 | -1.72(-3.76%) |
Oct 03, 2008 | 48.25 | 48.55 | 45.51 | 45.62 | 2,989,618 | -2.22(-4.63%) |
Oct 02, 2008 | 49.62 | 49.62 | 45.51 | 47.83 | 3,983,169 | -4.11(-7.92%) |
Oct 01, 2008 | 51.99 | 54.21 | 51.51 | 51.95 | 2,337,665 | -0.94(-1.78%) |
Sep 30, 2008 | 51.01 | 54.25 | 51.01 | 52.89 | 2,381,206 | +2.40(+4.76%) |
Sep 29, 2008 | 53.25 | 55.83 | 50.31 | 50.48 | 3,523,267 | -4.56(-8.29%) |
Sep 26, 2008 | 55.59 | 55.71 | 52.47 | 55.04 | 3,211,973 | -0.82(-1.46%) |
Sep 25, 2008 | 58.27 | 58.87 | 55.72 | 55.86 | 1,921,611 | -1.21(-2.12%) |
Sep 24, 2008 | 57.10 | 59.60 | 55.89 | 57.07 | 2,038,863 | -0.03(-0.05%) |
Sep 23, 2008 | 58.00 | 59.15 | 56.24 | 57.10 | 2,088,458 | -0.67(-1.17%) |
Sep 22, 2008 | 60.34 | 61.54 | 57.61 | 57.77 | 2,170,205 | -3.76(-6.12%) |
Sep 19, 2008 | 62.90 | 67.39 | 57.53 | 61.53 | 5,736,646 | +1.63(+2.73%) |
Sep 18, 2008 | 54.09 | 61.77 | 51.42 | 59.90 | 6,170,002 | +7.72(+14.78%) |
Sep 17, 2008 | 54.00 | 55.46 | 52.09 | 52.19 | 3,474,946 | -3.10(-5.60%) |
Sep 16, 2008 | 54.96 | 56.48 | 51.95 | 55.28 | 4,479,833 | +1.08(+2.00%) |
Sep 15, 2008 | 54.16 | 57.21 | 53.82 | 54.20 | 2,935,768 | -2.47(-4.37%) |
Sep 12, 2008 | 55.88 | 57.99 | 55.06 | 56.68 | 2,295,203 | +0.11(+0.19%) |
Sep 11, 2008 | 52.23 | 57.55 | 51.29 | 56.57 | 4,765,628 | +3.34(+6.28%) |
Sep 10, 2008 | 56.54 | 56.54 | 52.16 | 53.22 | 5,424,082 | -1.98(-3.59%) |
Sep 09, 2008 | 58.16 | 58.43 | 55.15 | 55.21 | 2,614,864 | -3.22(-5.51%) |
Sep 08, 2008 | 59.73 | 60.56 | 56.18 | 58.43 | 2,680,340 | +0.66(+1.14%) |
Sep 05, 2008 | 58.22 | 58.28 | 55.15 | 57.76 | 3,281,675 | -0.78(-1.33%) |
Sep 04, 2008 | 60.89 | 61.53 | 57.73 | 58.54 | 2,472,740 | -2.90(-4.72%) |
Sep 03, 2008 | 61.48 | 63.36 | 60.31 | 61.44 | 1,834,807 | -0.25(-0.41%) |