Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 29.99 | 30.29 | 29.55 | 29.86 | 4,178,109 | -1.15(-3.71%) |
Aug 28, 2009 | 31.68 | 31.74 | 30.70 | 31.01 | 3,781,620 | -0.19(-0.59%) |
Aug 27, 2009 | 31.00 | 31.36 | 29.88 | 31.19 | 5,070,854 | -0.17(-0.56%) |
Aug 26, 2009 | 30.63 | 31.46 | 30.31 | 31.37 | 4,917,123 | +0.27(+0.86%) |
Aug 25, 2009 | 32.19 | 32.49 | 30.85 | 31.10 | 6,740,918 | -0.87(-2.73%) |
Aug 24, 2009 | 31.55 | 32.38 | 31.52 | 31.98 | 6,809,526 | +0.83(+2.68%) |
Aug 21, 2009 | 30.16 | 31.32 | 30.11 | 31.14 | 5,406,681 | +1.61(+5.47%) |
Aug 20, 2009 | 29.01 | 29.69 | 28.97 | 29.53 | 4,214,985 | +0.52(+1.81%) |
Aug 19, 2009 | 27.39 | 29.42 | 27.31 | 29.00 | 5,718,823 | +0.98(+3.49%) |
Aug 18, 2009 | 27.62 | 28.18 | 27.42 | 28.03 | 3,867,324 | +0.55(+1.98%) |
Aug 17, 2009 | 28.01 | 28.06 | 27.18 | 27.48 | 5,305,573 | -1.87(-6.38%) |
Aug 14, 2009 | 30.01 | 30.15 | 28.70 | 29.35 | 5,336,974 | -0.19(-0.63%) |
Aug 13, 2009 | 30.07 | 30.22 | 29.23 | 29.54 | 3,897,779 | -0.11(-0.38%) |
Aug 12, 2009 | 28.81 | 30.09 | 28.79 | 29.65 | 4,467,976 | +0.75(+2.60%) |
Aug 11, 2009 | 29.59 | 29.64 | 28.75 | 28.90 | 4,667,799 | -0.93(-3.10%) |
Aug 10, 2009 | 29.39 | 30.18 | 29.32 | 29.83 | 3,680,611 | +0.22(+0.73%) |
Aug 07, 2009 | 30.43 | 30.46 | 29.40 | 29.61 | 3,891,345 | -0.15(-0.52%) |
Aug 06, 2009 | 30.46 | 30.52 | 29.32 | 29.76 | 5,225,966 | -0.52(-1.73%) |
Aug 05, 2009 | 30.75 | 30.80 | 29.92 | 30.29 | 6,639,628 | -0.29(-0.94%) |
Aug 04, 2009 | 30.66 | 31.20 | 30.31 | 30.58 | 5,804,292 | -0.41(-1.33%) |
Aug 03, 2009 | 30.79 | 31.45 | 30.57 | 30.99 | 6,962,088 | +1.31(+4.40%) |
Jul 31, 2009 | 28.92 | 29.93 | 28.50 | 29.68 | 5,390,599 | +0.36(+1.23%) |
Jul 30, 2009 | 29.18 | 29.85 | 28.63 | 29.32 | 7,027,612 | +0.70(+2.44%) |
Jul 29, 2009 | 29.01 | 29.01 | 27.97 | 28.62 | 7,631,390 | -1.31(-4.36%) |
Jul 28, 2009 | 29.62 | 30.40 | 28.85 | 29.93 | 7,390,059 | -0.79(-2.58%) |
Jul 27, 2009 | 30.65 | 31.21 | 30.14 | 30.72 | 5,770,511 | +0.03(+0.10%) |
Jul 24, 2009 | 29.67 | 30.77 | 29.62 | 30.69 | 5,080,128 | +0.71(+2.37%) |
Jul 23, 2009 | 28.28 | 30.18 | 28.28 | 29.98 | 7,981,379 | +1.58(+5.58%) |
Jul 22, 2009 | 27.94 | 28.93 | 27.92 | 28.40 | 6,539,709 | -0.48(-1.67%) |
Jul 21, 2009 | 28.80 | 29.12 | 27.93 | 28.88 | 7,075,484 | +0.76(+2.71%) |
Jul 20, 2009 | 28.06 | 28.39 | 27.27 | 28.12 | 7,501,561 | +0.73(+2.67%) |
Jul 17, 2009 | 27.01 | 27.64 | 26.60 | 27.39 | 5,863,068 | +0.33(+1.22%) |
Jul 16, 2009 | 26.15 | 27.38 | 25.95 | 27.06 | 7,117,169 | +0.52(+1.98%) |
Jul 15, 2009 | 25.68 | 26.67 | 25.62 | 26.53 | 8,933,900 | +1.74(+7.01%) |
Jul 14, 2009 | 24.78 | 24.98 | 24.22 | 24.80 | 8,849,219 | +0.63(+2.60%) |
Jul 13, 2009 | 23.09 | 24.21 | 23.02 | 24.17 | 7,462,499 | +0.67(+2.84%) |
Jul 10, 2009 | 23.07 | 23.59 | 22.84 | 23.50 | 6,270,435 | -0.33(-1.38%) |
Jul 09, 2009 | 24.11 | 24.52 | 23.54 | 23.83 | 7,351,608 | +0.37(+1.58%) |
Jul 08, 2009 | 23.33 | 23.96 | 22.60 | 23.46 | 11,123,632 | -0.06(-0.26%) |
Jul 07, 2009 | 24.63 | 24.69 | 23.42 | 23.52 | 8,382,564 | -1.27(-5.10%) |
Jul 06, 2009 | 24.16 | 24.80 | 23.58 | 24.79 | 7,740,627 | -0.50(-1.99%) |
Jul 02, 2009 | 26.44 | 26.46 | 25.25 | 25.29 | 7,444,495 | -2.04(-7.45%) |
Jul 01, 2009 | 27.89 | 28.45 | 27.29 | 27.33 | 6,923,045 | +0.04(+0.15%) |
Jun 30, 2009 | 27.68 | 28.25 | 26.46 | 27.29 | 8,994,928 | -0.43(-1.56%) |
Jun 29, 2009 | 27.43 | 28.07 | 27.25 | 27.72 | 5,830,636 | +0.71(+2.63%) |
Jun 26, 2009 | 27.15 | 27.39 | 26.81 | 27.01 | 6,477,131 | -0.39(-1.43%) |
Jun 25, 2009 | 26.55 | 27.63 | 26.48 | 27.40 | 8,703,962 | +1.11(+4.23%) |
Jun 24, 2009 | 26.49 | 27.23 | 26.06 | 26.29 | 7,813,180 | +0.09(+0.35%) |
Jun 23, 2009 | 26.22 | 26.68 | 25.54 | 26.20 | 9,641,842 | +0.26(+0.99%) |
Jun 22, 2009 | 27.86 | 27.89 | 25.92 | 25.94 | 11,575,527 | -2.80(-9.74%) |
Jun 19, 2009 | 29.93 | 29.98 | 28.33 | 28.74 | 7,013,272 | -0.37(-1.27%) |
Jun 18, 2009 | 29.34 | 30.06 | 28.97 | 29.11 | 6,643,376 | -0.40(-1.36%) |
Jun 17, 2009 | 29.88 | 30.08 | 28.77 | 29.51 | 11,946,233 | -1.01(-3.30%) |
Jun 16, 2009 | 32.26 | 32.50 | 30.34 | 30.51 | 11,454,988 | -1.29(-4.04%) |
Jun 15, 2009 | 32.18 | 32.40 | 30.94 | 31.80 | 10,107,842 | -1.44(-4.33%) |
Jun 12, 2009 | 33.18 | 33.29 | 32.46 | 33.24 | 9,784,923 | -0.71(-2.09%) |
Jun 11, 2009 | 32.71 | 34.80 | 32.71 | 33.95 | 11,974,788 | +1.26(+3.87%) |
Jun 10, 2009 | 32.99 | 33.31 | 31.71 | 32.68 | 11,289,422 | +0.52(+1.63%) |
Jun 09, 2009 | 32.19 | 32.60 | 31.53 | 32.16 | 8,846,292 | +0.46(+1.46%) |
Jun 08, 2009 | 31.30 | 32.08 | 30.45 | 31.70 | 9,613,233 | -0.08(-0.26%) |
Jun 05, 2009 | 32.77 | 32.83 | 30.93 | 31.78 | 11,452,931 | -0.21(-0.64%) |
Jun 04, 2009 | 31.83 | 32.30 | 31.06 | 31.99 | 10,232,048 | +1.16(+3.77%) |
Jun 03, 2009 | 32.24 | 32.25 | 29.97 | 30.82 | 11,395,974 | -2.31(-6.97%) |
Jun 02, 2009 | 32.64 | 33.47 | 32.52 | 33.13 | 10,860,196 | -0.09(-0.26%) |
Jun 01, 2009 | 31.80 | 33.47 | 31.72 | 33.22 | 13,430,729 | +2.27(+7.34%) |
May 29, 2009 | 30.69 | 31.13 | 30.15 | 30.95 | 9,881,787 | +1.07(+3.58%) |
May 28, 2009 | 28.81 | 30.38 | 28.13 | 29.88 | 12,491,987 | +1.65(+5.83%) |
May 27, 2009 | 29.19 | 29.74 | 28.12 | 28.23 | 9,634,495 | -0.67(-2.31%) |
May 26, 2009 | 27.17 | 28.99 | 26.74 | 28.90 | 10,085,924 | +1.17(+4.23%) |
May 22, 2009 | 28.28 | 28.62 | 27.70 | 27.73 | 7,356,518 | +0.03(+0.11%) |
May 21, 2009 | 28.47 | 28.47 | 27.12 | 27.70 | 11,801,135 | -1.44(-4.94%) |
May 20, 2009 | 29.83 | 30.85 | 29.14 | 29.14 | 12,857,736 | -0.06(-0.21%) |
May 19, 2009 | 28.90 | 29.72 | 28.61 | 29.20 | 9,646,269 | +0.36(+1.25%) |
May 18, 2009 | 27.81 | 28.96 | 27.79 | 28.84 | 10,232,891 | +1.72(+6.33%) |
May 15, 2009 | 27.91 | 28.45 | 26.70 | 27.12 | 11,974,145 | -1.14(-4.04%) |
May 14, 2009 | 27.44 | 28.75 | 27.32 | 28.26 | 11,937,772 | +0.12(+0.44%) |
May 13, 2009 | 29.31 | 29.47 | 27.77 | 28.14 | 15,337,577 | -1.04(-3.56%) |
May 12, 2009 | 30.29 | 30.35 | 28.87 | 29.18 | 13,901,885 | -0.40(-1.36%) |
May 11, 2009 | 30.16 | 30.20 | 29.03 | 29.58 | 11,526,145 | -1.58(-5.08%) |
May 08, 2009 | 29.78 | 31.76 | 29.70 | 31.16 | 14,632,751 | +2.43(+8.45%) |
May 07, 2009 | 30.66 | 30.85 | 28.14 | 28.74 | 14,011,471 | -0.78(-2.65%) |
May 06, 2009 | 28.31 | 29.87 | 28.30 | 29.52 | 13,183,390 | +1.87(+6.77%) |
May 05, 2009 | 28.26 | 28.32 | 26.89 | 27.65 | 10,322,172 | -0.77(-2.71%) |
May 04, 2009 | 26.76 | 28.45 | 26.73 | 28.42 | 13,327,358 | +1.94(+7.34%) |
May 01, 2009 | 25.34 | 26.93 | 25.02 | 26.47 | 11,245,262 | +1.23(+4.89%) |
Apr 30, 2009 | 26.41 | 26.53 | 24.55 | 25.24 | 12,635,694 | -0.72(-2.77%) |
Apr 29, 2009 | 25.13 | 26.50 | 25.05 | 25.96 | 12,167,014 | +1.21(+4.90%) |
Apr 28, 2009 | 23.97 | 25.31 | 23.86 | 24.74 | 9,625,863 | +0.16(+0.67%) |
Apr 27, 2009 | 24.21 | 25.04 | 24.01 | 24.58 | 10,025,357 | -0.85(-3.36%) |
Apr 24, 2009 | 24.74 | 25.78 | 24.69 | 25.43 | 14,278,917 | +1.35(+5.59%) |
Apr 23, 2009 | 24.01 | 24.13 | 23.17 | 24.09 | 11,995,910 | +0.79(+3.40%) |
Apr 22, 2009 | 23.39 | 24.29 | 23.18 | 23.29 | 13,596,180 | -0.59(-2.46%) |
Apr 21, 2009 | 22.49 | 23.96 | 22.40 | 23.88 | 12,378,497 | +0.91(+3.94%) |
Apr 20, 2009 | 24.12 | 24.23 | 22.78 | 22.98 | 10,792,172 | -2.26(-8.96%) |
Apr 17, 2009 | 25.05 | 25.56 | 24.65 | 25.24 | 10,823,686 | +0.40(+1.61%) |
Apr 16, 2009 | 24.85 | 25.20 | 23.91 | 24.84 | 11,484,267 | +0.28(+1.13%) |
Apr 15, 2009 | 24.17 | 24.74 | 23.91 | 24.56 | 10,565,715 | +0.12(+0.50%) |
Apr 14, 2009 | 24.38 | 25.14 | 23.83 | 24.44 | 11,835,799 | -0.32(-1.29%) |
Apr 13, 2009 | 24.31 | 25.05 | 23.70 | 24.76 | 11,371,990 | -0.28(-1.11%) |
Apr 09, 2009 | 25.13 | 25.44 | 24.76 | 25.03 | 11,412,939 | +1.13(+4.73%) |
Apr 08, 2009 | 23.52 | 24.38 | 22.65 | 23.90 | 12,464,684 | +0.50(+2.15%) |
Apr 07, 2009 | 23.85 | 23.86 | 23.14 | 23.40 | 12,894,149 | -1.43(-5.76%) |
Apr 06, 2009 | 25.03 | 25.09 | 24.05 | 24.83 | 16,575,720 | -0.88(-3.44%) |
Apr 03, 2009 | 24.40 | 26.01 | 24.33 | 25.71 | 11,573,390 | +0.99(+3.99%) |
Apr 02, 2009 | 24.61 | 25.56 | 24.53 | 24.72 | 15,545,891 | +1.67(+7.23%) |
Apr 01, 2009 | 21.42 | 23.33 | 21.08 | 23.06 | 13,123,994 | +0.99(+4.47%) |
Mar 31, 2009 | 22.93 | 23.24 | 22.07 | 22.07 | 10,665,802 | -0.39(-1.74%) |
Mar 30, 2009 | 22.91 | 22.93 | 21.78 | 22.46 | 11,904,962 | -3.04(-11.94%) |
Mar 26, 2009 | 25.74 | 26.22 | 24.86 | 25.51 | 17,113,590 | +0.55(+2.18%) |
Mar 25, 2009 | 25.17 | 25.79 | 23.70 | 24.96 | 19,979,974 | +0.02(+0.08%) |
Mar 24, 2009 | 25.06 | 25.79 | 24.49 | 24.94 | 16,463,401 | -1.03(-3.96%) |
Mar 23, 2009 | 24.77 | 25.97 | 24.58 | 25.97 | 24,443,668 | +3.56(+15.88%) |
Mar 20, 2009 | 24.42 | 24.62 | 22.32 | 22.41 | 18,146,220 | -1.95(-8.02%) |
Mar 19, 2009 | 25.05 | 25.44 | 24.14 | 24.36 | 20,378,172 | +0.94(+3.99%) |
Mar 18, 2009 | 22.60 | 23.98 | 21.45 | 23.43 | 19,933,764 | +0.48(+2.11%) |
Mar 17, 2009 | 21.47 | 23.03 | 21.08 | 22.95 | 15,005,034 | +1.47(+6.85%) |
Mar 16, 2009 | 20.97 | 22.48 | 20.91 | 21.47 | 15,319,477 | +0.24(+1.11%) |
Mar 13, 2009 | 21.79 | 21.88 | 20.69 | 21.24 | 0 | -0.25(-1.15%) |
Mar 12, 2009 | 20.59 | 21.65 | 20.09 | 21.48 | 17,790,772 | +1.10(+5.40%) |
Mar 11, 2009 | 20.85 | 21.29 | 19.64 | 20.38 | 18,053,502 | -0.28(-1.34%) |
Mar 10, 2009 | 19.82 | 21.02 | 19.65 | 20.66 | 21,545,892 | +1.82(+9.66%) |
Mar 09, 2009 | 18.25 | 19.88 | 18.06 | 18.84 | 18,055,750 | +0.14(+0.77%) |
Mar 06, 2009 | 18.86 | 19.59 | 17.41 | 18.70 | 0 | +0.48(+2.65%) |
Mar 05, 2009 | 19.42 | 19.59 | 18.04 | 18.21 | 20,799,040 | -1.85(-9.23%) |
Mar 04, 2009 | 19.77 | 20.81 | 19.62 | 20.07 | 24,576,312 | +1.15(+6.09%) |
Mar 02, 2009 | 20.57 | 20.71 | 18.54 | 18.91 | 23,712,116 | -2.53(-11.80%) |
Feb 27, 2009 | 21.76 | 22.84 | 21.10 | 21.44 | 0 | -1.20(-5.31%) |
Feb 26, 2009 | 23.59 | 24.17 | 22.53 | 22.65 | 23,980,682 | -0.02(-0.09%) |
Feb 25, 2009 | 23.10 | 23.69 | 21.67 | 22.67 | 32,281,054 | -0.23(-0.99%) |
Feb 24, 2009 | 21.32 | 23.11 | 21.20 | 22.89 | 21,417,796 | +1.88(+8.96%) |
Feb 23, 2009 | 23.79 | 23.97 | 20.87 | 21.01 | 29,647,168 | -2.02(-8.77%) |
Feb 20, 2009 | 23.24 | 23.62 | 21.99 | 23.03 | 22,374,194 | -1.18(-4.87%) |
Feb 19, 2009 | 24.74 | 24.89 | 23.88 | 24.21 | 18,535,526 | +0.25(+1.03%) |
Feb 18, 2009 | 24.63 | 24.68 | 23.47 | 23.96 | 17,466,710 | -0.12(-0.51%) |
Feb 17, 2009 | 26.10 | 26.33 | 24.09 | 24.09 | 24,326,756 | -3.42(-12.45%) |
Feb 13, 2009 | 27.37 | 28.42 | 27.32 | 27.51 | 17,567,230 | -0.04(-0.15%) |
Feb 12, 2009 | 26.88 | 27.66 | 25.85 | 27.55 | 20,603,884 | -0.11(-0.41%) |
Feb 11, 2009 | 28.77 | 29.04 | 26.50 | 27.67 | 16,110,347 | -0.66(-2.32%) |
Feb 10, 2009 | 31.43 | 31.76 | 27.77 | 28.32 | 19,268,608 | -2.61(-8.44%) |
Feb 09, 2009 | 31.06 | 32.17 | 30.47 | 30.94 | 15,207,938 | +0.04(+0.13%) |
Feb 06, 2009 | 29.29 | 31.11 | 29.12 | 30.90 | 15,339,926 | +1.05(+3.52%) |
Feb 05, 2009 | 28.10 | 30.08 | 27.59 | 29.85 | 17,340,572 | +1.37(+4.80%) |
Feb 04, 2009 | 28.49 | 29.23 | 27.92 | 28.48 | 13,480,330 | +0.48(+1.73%) |
Feb 03, 2009 | 27.52 | 28.32 | 26.98 | 27.99 | 12,341,714 | +0.73(+2.68%) |
Feb 02, 2009 | 27.15 | 27.63 | 26.59 | 27.26 | 12,596,129 | -0.46(-1.67%) |
Jan 30, 2009 | 29.30 | 29.67 | 27.67 | 27.73 | 0 | -0.66(-2.32%) |
Jan 29, 2009 | 29.20 | 29.70 | 28.28 | 28.39 | 13,063,304 | -2.10(-6.90%) |
Jan 28, 2009 | 30.04 | 30.84 | 29.09 | 30.49 | 15,660,313 | +1.18(+4.02%) |
Jan 27, 2009 | 29.12 | 29.68 | 28.25 | 29.31 | 13,006,899 | +0.08(+0.28%) |
Jan 26, 2009 | 28.68 | 30.59 | 28.41 | 29.23 | 17,689,576 | +0.93(+3.27%) |
Jan 23, 2009 | 25.77 | 28.93 | 25.45 | 28.30 | 17,448,940 | +1.19(+4.40%) |
Jan 22, 2009 | 27.21 | 28.02 | 25.88 | 27.11 | 22,684,720 | -1.43(-5.01%) |
Jan 21, 2009 | 25.94 | 28.54 | 25.65 | 28.54 | 20,896,056 | +3.34(+13.27%) |
Jan 20, 2009 | 26.74 | 28.30 | 25.20 | 25.20 | 21,140,262 | -2.84(-10.12%) |
Jan 16, 2009 | 28.53 | 28.84 | 26.78 | 28.04 | 23,861,518 | +0.49(+1.79%) |
Jan 15, 2009 | 26.68 | 27.54 | 25.09 | 27.54 | 21,263,776 | +0.66(+2.45%) |
Jan 14, 2009 | 28.76 | 28.80 | 26.23 | 26.88 | 21,334,050 | -2.53(-8.60%) |
Jan 13, 2009 | 28.15 | 29.64 | 28.09 | 29.41 | 19,930,756 | +1.06(+3.74%) |
Jan 12, 2009 | 29.32 | 29.58 | 27.84 | 28.35 | 15,241,370 | -2.01(-6.61%) |
Jan 09, 2009 | 32.27 | 32.36 | 30.05 | 30.36 | 18,136,150 | -1.72(-5.35%) |
Jan 08, 2009 | 30.87 | 32.29 | 30.87 | 32.08 | 23,029,280 | +0.54(+1.72%) |
Jan 07, 2009 | 33.08 | 33.23 | 30.86 | 31.54 | 26,428,292 | -2.74(-8.00%) |
Jan 06, 2009 | 34.69 | 35.78 | 33.68 | 34.28 | 44,528,692 | +0.66(+1.96%) |
Jan 05, 2009 | 32.41 | 34.74 | 32.21 | 33.62 | 35,475,764 | +1.17(+3.61%) |
Jan 02, 2009 | 30.16 | 33.04 | 30.01 | 32.45 | 0 | +2.74(+9.21%) |
Jan 01, 2009 | 28.70 | 30.49 | 28.56 | 29.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.70 | 30.49 | 28.56 | 29.71 | 16,645,974 | +0.59(+2.01%) |
Dec 30, 2008 | 27.97 | 29.22 | 27.49 | 29.13 | 12,880,884 | +1.25(+4.50%) |
Dec 29, 2008 | 28.15 | 28.21 | 27.16 | 27.87 | 12,110,783 | +0.97(+3.59%) |
Dec 26, 2008 | 26.54 | 27.06 | 26.06 | 26.90 | 6,478,446 | +1.01(+3.91%) |
Dec 24, 2008 | 25.66 | 26.16 | 25.42 | 25.89 | 4,495,385 | +0.02(+0.06%) |
Dec 23, 2008 | 26.53 | 26.99 | 25.57 | 25.88 | 16,306,372 | -0.33(-1.26%) |
Dec 22, 2008 | 28.13 | 28.20 | 25.20 | 26.21 | 19,939,948 | -1.49(-5.38%) |
Dec 19, 2008 | 27.84 | 29.33 | 27.41 | 27.69 | 27,177,572 | -0.22(-0.78%) |
Dec 18, 2008 | 31.57 | 31.57 | 27.25 | 27.91 | 27,005,242 | -3.57(-11.34%) |
Dec 17, 2008 | 32.00 | 33.24 | 31.24 | 31.48 | 24,881,432 | -0.85(-2.64%) |
Dec 16, 2008 | 31.37 | 32.57 | 30.51 | 32.33 | 19,217,182 | +1.92(+6.32%) |
Dec 15, 2008 | 31.99 | 32.47 | 29.21 | 30.41 | 20,967,824 | -0.04(-0.11%) |
Dec 12, 2008 | 28.81 | 31.10 | 28.37 | 30.45 | 26,617,778 | -0.63(-2.04%) |
Dec 11, 2008 | 31.80 | 33.43 | 30.34 | 31.08 | 28,955,552 | -0.19(-0.59%) |
Dec 10, 2008 | 29.87 | 31.70 | 29.83 | 31.27 | 28,123,728 | +2.76(+9.67%) |
Dec 09, 2008 | 27.77 | 30.19 | 27.73 | 28.51 | 25,225,210 | +0.38(+1.35%) |
Dec 08, 2008 | 28.21 | 29.37 | 27.61 | 28.13 | 26,626,962 | +1.90(+7.25%) |
Dec 05, 2008 | 24.56 | 26.23 | 22.33 | 26.23 | 28,339,942 | +1.28(+5.11%) |
Dec 04, 2008 | 27.84 | 28.73 | 24.30 | 24.95 | 25,275,912 | -4.04(-13.94%) |
Dec 03, 2008 | 27.26 | 29.12 | 26.69 | 28.99 | 25,745,394 | +0.29(+1.00%) |
Dec 02, 2008 | 28.19 | 28.87 | 26.74 | 28.70 | 22,373,654 | +1.86(+6.94%) |
Dec 01, 2008 | 31.04 | 31.06 | 26.84 | 26.84 | 18,629,768 | -6.61(-19.77%) |
Nov 28, 2008 | 33.71 | 33.77 | 32.22 | 33.46 | 6,116,591 | -1.31(-3.76%) |
Nov 26, 2008 | 30.49 | 34.84 | 30.13 | 34.76 | 21,092,658 | +3.39(+10.82%) |
Nov 25, 2008 | 30.67 | 31.82 | 29.39 | 31.37 | 18,230,570 | +1.07(+3.53%) |
Nov 24, 2008 | 28.38 | 32.05 | 27.27 | 30.30 | 25,475,758 | +3.25(+12.02%) |
Nov 21, 2008 | 23.89 | 27.38 | 22.63 | 27.05 | 26,342,282 | +5.02(+22.78%) |
Nov 20, 2008 | 27.11 | 28.01 | 22.03 | 22.03 | 30,081,808 | -6.66(-23.23%) |
Nov 19, 2008 | 31.68 | 32.96 | 28.57 | 28.69 | 25,009,024 | -3.59(-11.12%) |
Nov 18, 2008 | 30.88 | 32.38 | 29.23 | 32.28 | 24,163,194 | +2.00(+6.59%) |
Nov 17, 2008 | 30.83 | 32.94 | 30.07 | 30.29 | 20,276,646 | -1.00(-3.19%) |
Nov 14, 2008 | 32.35 | 34.91 | 30.28 | 31.29 | 28,089,658 | -2.47(-7.31%) |
Nov 13, 2008 | 28.59 | 34.19 | 25.76 | 33.75 | 28,978,456 | +6.07(+21.92%) |
Nov 12, 2008 | 30.86 | 31.39 | 27.50 | 27.69 | 22,058,102 | -5.07(-15.48%) |
Nov 11, 2008 | 32.91 | 34.09 | 31.41 | 32.76 | 15,425,182 | -2.08(-5.96%) |
Nov 10, 2008 | 36.53 | 36.97 | 33.23 | 34.83 | 13,834,455 | +0.30(+0.86%) |
Nov 07, 2008 | 32.43 | 34.54 | 31.90 | 34.54 | 18,411,840 | +3.36(+10.79%) |
Nov 06, 2008 | 34.73 | 35.51 | 30.85 | 31.17 | 21,764,850 | -4.23(-11.94%) |
Nov 05, 2008 | 36.73 | 39.39 | 35.26 | 35.40 | 16,282,917 | -3.79(-9.68%) |
Nov 04, 2008 | 36.39 | 39.38 | 36.36 | 39.19 | 16,314,030 | +4.23(+12.09%) |
Nov 03, 2008 | 35.66 | 36.79 | 33.76 | 34.97 | 11,655,777 | -1.54(-4.23%) |
Oct 31, 2008 | 34.30 | 38.82 | 33.85 | 36.51 | 14,530,371 | +0.62(+1.72%) |
Oct 30, 2008 | 35.01 | 36.02 | 31.91 | 35.89 | 19,127,410 | +3.57(+11.04%) |
Oct 29, 2008 | 32.58 | 36.19 | 31.81 | 32.32 | 29,579,642 | +1.37(+4.42%) |
Oct 28, 2008 | 27.77 | 31.37 | 24.78 | 30.96 | 27,381,414 | +5.50(+21.62%) |
Oct 27, 2008 | 27.58 | 30.09 | 24.84 | 25.45 | 20,530,574 | -2.89(-10.20%) |
Oct 24, 2008 | 24.34 | 30.10 | 23.99 | 28.34 | 21,081,900 | -2.51(-8.13%) |
Oct 23, 2008 | 28.78 | 31.36 | 26.08 | 30.85 | 29,570,910 | +3.09(+11.11%) |
Oct 22, 2008 | 31.75 | 31.89 | 26.16 | 27.77 | 22,939,454 | -7.71(-21.74%) |
Oct 21, 2008 | 36.02 | 37.93 | 33.43 | 35.48 | 17,298,396 | -2.40(-6.33%) |
Oct 20, 2008 | 33.31 | 38.04 | 33.31 | 37.88 | 17,925,080 | +6.94(+22.44%) |
Oct 17, 2008 | 29.49 | 35.87 | 28.30 | 30.94 | 21,526,438 | -0.43(-1.38%) |
Oct 16, 2008 | 29.20 | 31.37 | 24.17 | 31.37 | 20,939,372 | +4.37(+16.19%) |
Oct 15, 2008 | 35.40 | 37.53 | 26.45 | 27.00 | 15,640,309 | -12.44(-31.55%) |
Oct 14, 2008 | 41.27 | 43.98 | 35.85 | 39.44 | 10,345,809 | +0.20(+0.50%) |
Oct 13, 2008 | 32.81 | 40.16 | 31.03 | 39.25 | 8,923,711 | +10.45(+36.29%) |
Oct 10, 2008 | 31.08 | 33.35 | 23.29 | 28.80 | 18,964,270 | -6.17(-17.65%) |
Oct 09, 2008 | 46.02 | 47.16 | 34.62 | 34.97 | 8,449,067 | -8.43(-19.43%) |
Oct 08, 2008 | 41.70 | 48.16 | 39.46 | 43.40 | 9,821,662 | -0.21(-0.47%) |
Oct 07, 2008 | 51.42 | 52.69 | 43.30 | 43.61 | 6,604,416 | -5.01(-10.30%) |
Oct 06, 2008 | 50.29 | 51.22 | 42.05 | 48.62 | 10,325,358 | -4.86(-9.10%) |
Oct 03, 2008 | 55.48 | 60.77 | 53.48 | 53.48 | 5,280,367 | -1.09(-2.00%) |
Oct 02, 2008 | 60.77 | 60.77 | 53.89 | 54.57 | 5,249,785 | -7.61(-12.24%) |
Oct 01, 2008 | 62.08 | 63.92 | 57.46 | 62.18 | 4,055,955 | -1.84(-2.88%) |
Sep 30, 2008 | 61.02 | 65.40 | 60.00 | 64.02 | 3,157,032 | +4.37(+7.33%) |
Sep 29, 2008 | 69.35 | 69.35 | 55.73 | 59.65 | 6,151,575 | -14.19(-19.22%) |
Sep 26, 2008 | 73.33 | 74.58 | 69.42 | 73.84 | 0 | -2.52(-3.30%) |
Sep 25, 2008 | 73.10 | 77.53 | 73.10 | 76.36 | 2,635,562 | +2.94(+4.01%) |
Sep 24, 2008 | 75.01 | 75.54 | 72.55 | 73.42 | 2,140,804 | -0.12(-0.16%) |
Sep 23, 2008 | 77.65 | 79.66 | 72.71 | 73.54 | 3,947,611 | -4.10(-5.29%) |
Sep 22, 2008 | 80.47 | 82.77 | 77.13 | 77.64 | 3,935,697 | -1.55(-1.96%) |
Sep 19, 2008 | 71.99 | 79.79 | 62.80 | 79.19 | 0 | +8.94(+12.72%) |
Sep 18, 2008 | 69.93 | 71.37 | 64.28 | 70.25 | 6,489,534 | +4.02(+6.07%) |
Sep 17, 2008 | 69.14 | 72.51 | 64.84 | 66.23 | 5,557,502 | -2.98(-4.31%) |
Sep 16, 2008 | 62.17 | 69.62 | 59.79 | 69.22 | 6,966,475 | +3.70(+5.65%) |
Sep 15, 2008 | 69.06 | 72.33 | 65.00 | 65.51 | 4,936,707 | -9.19(-12.31%) |
Sep 12, 2008 | 69.76 | 75.31 | 69.76 | 74.71 | 4,437,742 | +3.47(+4.86%) |
Sep 11, 2008 | 68.32 | 71.27 | 65.54 | 71.24 | 5,130,375 | +2.64(+3.85%) |
Sep 10, 2008 | 66.03 | 70.06 | 65.12 | 68.60 | 5,789,874 | +4.01(+6.21%) |
Sep 09, 2008 | 72.60 | 72.60 | 64.28 | 64.59 | 6,500,218 | -9.19(-12.46%) |
Sep 08, 2008 | 77.56 | 78.11 | 72.40 | 73.78 | 3,651,299 | -0.27(-0.36%) |
Sep 05, 2008 | 75.82 | 75.96 | 71.24 | 74.05 | 0 | -1.80(-2.37%) |
Sep 04, 2008 | 78.69 | 80.16 | 73.36 | 75.85 | 6,627,191 | -2.98(-3.78%) |
Sep 03, 2008 | 78.71 | 81.38 | 76.71 | 78.83 | 4,326,119 | -0.62(-0.78%) |