Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 134.25 | 137.00 | 128.25 | 134.25 | 179,542 | -6.00(-4.28%) |
Aug 28, 2009 | 131.25 | 141.00 | 128.25 | 140.25 | 279,156 | +12.25(+9.57%) |
Aug 27, 2009 | 125.25 | 128.75 | 118.75 | 128.00 | 199,545 | +3.00(+2.40%) |
Aug 26, 2009 | 117.50 | 129.75 | 115.50 | 125.00 | 420,854 | +10.75(+9.41%) |
Aug 25, 2009 | 109.75 | 116.25 | 109.75 | 114.25 | 159,989 | +7.00(+6.53%) |
Aug 24, 2009 | 106.75 | 112.25 | 104.25 | 107.25 | 133,340 | +2.50(+2.39%) |
Aug 21, 2009 | 105.00 | 107.50 | 103.12 | 104.75 | 116,401 | +3.75(+3.71%) |
Aug 20, 2009 | 98.75 | 104.00 | 98.75 | 101.00 | 89,704 | +2.25(+2.28%) |
Aug 19, 2009 | 94.25 | 100.00 | 94.25 | 98.75 | 60,584 | +0.25(+0.25%) |
Aug 18, 2009 | 94.50 | 99.50 | 94.00 | 98.50 | 92,904 | +7.79(+8.58%) |
Aug 17, 2009 | 95.00 | 97.25 | 89.00 | 90.71 | 130,031 | -10.79(-10.63%) |
Aug 14, 2009 | 102.25 | 103.00 | 97.75 | 101.50 | 91,942 | -2.00(-1.93%) |
Aug 13, 2009 | 101.75 | 105.00 | 100.50 | 103.50 | 103,121 | +2.25(+2.22%) |
Aug 12, 2009 | 101.75 | 105.00 | 101.00 | 101.25 | 136,967 | +3.25(+3.32%) |
Aug 11, 2009 | 99.25 | 99.50 | 94.75 | 98.00 | 115,733 | -2.75(-2.73%) |
Aug 10, 2009 | 110.00 | 110.00 | 99.50 | 100.75 | 167,859 | -9.75(-8.82%) |
Aug 07, 2009 | 103.75 | 112.50 | 102.75 | 110.50 | 192,421 | +9.75(+9.68%) |
Aug 06, 2009 | 111.50 | 112.00 | 95.50 | 100.75 | 242,294 | -4.75(-4.50%) |
Aug 05, 2009 | 96.25 | 108.50 | 95.50 | 105.50 | 294,208 | +10.25(+10.76%) |
Aug 04, 2009 | 85.00 | 101.00 | 83.25 | 95.25 | 243,562 | +9.50(+11.08%) |
Aug 03, 2009 | 81.75 | 87.50 | 81.50 | 85.75 | 127,668 | +5.75(+7.18%) |
Jul 31, 2009 | 79.00 | 83.25 | 79.00 | 80.00 | 110,715 | -0.75(-0.93%) |
Jul 30, 2009 | 78.00 | 80.75 | 77.00 | 80.75 | 138,855 | +4.00(+5.21%) |
Jul 29, 2009 | 78.25 | 78.50 | 74.50 | 76.75 | 70,429 | -2.00(-2.54%) |
Jul 28, 2009 | 76.25 | 79.25 | 74.25 | 78.75 | 120,820 | +1.25(+1.61%) |
Jul 27, 2009 | 72.00 | 80.50 | 71.75 | 77.50 | 220,712 | +6.25(+8.77%) |
Jul 24, 2009 | 70.00 | 72.25 | 69.00 | 71.25 | 114 | -0.50(-0.70%) |
Jul 23, 2009 | 67.75 | 72.50 | 67.50 | 71.75 | 139,759 | +4.50(+6.69%) |
Jul 22, 2009 | 62.75 | 68.75 | 62.50 | 67.25 | 79,689 | +2.25(+3.46%) |
Jul 21, 2009 | 68.50 | 68.50 | 63.00 | 65.00 | 57,422 | -2.00(-2.99%) |
Jul 20, 2009 | 64.50 | 67.25 | 64.00 | 67.00 | 65,511 | +3.75(+5.93%) |
Jul 17, 2009 | 63.75 | 65.00 | 62.00 | 63.25 | 76,651 | +2.00(+3.27%) |
Jul 16, 2009 | 58.00 | 61.25 | 57.75 | 61.25 | 47,557 | +1.50(+2.51%) |
Jul 15, 2009 | 57.50 | 60.50 | 56.25 | 59.75 | 68,279 | +4.75(+8.64%) |
Jul 14, 2009 | 52.50 | 55.00 | 52.25 | 55.00 | 39,273 | +3.25(+6.28%) |
Jul 13, 2009 | 50.50 | 52.25 | 49.75 | 51.75 | 74,499 | +4.00(+8.38%) |
Jul 10, 2009 | 46.75 | 49.00 | 45.00 | 47.75 | 31,904 | +0.75(+1.60%) |
Jul 09, 2009 | 45.50 | 49.75 | 44.75 | 47.00 | 53,598 | +1.75(+3.87%) |
Jul 08, 2009 | 50.75 | 51.25 | 44.75 | 45.25 | 97,348 | -5.50(-10.84%) |
Jul 07, 2009 | 54.25 | 54.25 | 50.50 | 50.75 | 45,480 | -3.50(-6.45%) |
Jul 06, 2009 | 57.00 | 57.00 | 53.00 | 54.25 | 65,143 | -3.25(-5.65%) |
Jul 02, 2009 | 58.75 | 59.75 | 57.25 | 57.50 | 30,106 | -2.75(-4.56%) |
Jul 01, 2009 | 60.50 | 61.50 | 58.75 | 60.25 | 24,358 | +1.25(+2.12%) |
Jun 30, 2009 | 61.00 | 63.00 | 58.25 | 59.00 | 53,783 | -2.25(-3.67%) |
Jun 29, 2009 | 62.00 | 62.00 | 56.75 | 61.25 | 42,766 | +1.25(+2.08%) |
Jun 26, 2009 | 58.50 | 60.00 | 57.50 | 60.00 | 87,269 | +1.50(+2.56%) |
Jun 25, 2009 | 56.00 | 58.50 | 55.99 | 58.50 | 57,791 | +3.75(+6.85%) |
Jun 24, 2009 | 55.75 | 59.00 | 53.25 | 54.75 | 68,171 | -0.25(-0.45%) |
Jun 23, 2009 | 54.50 | 59.50 | 52.50 | 55.00 | 63,265 | -0.25(-0.45%) |
Jun 22, 2009 | 56.75 | 57.50 | 52.75 | 55.25 | 63,757 | -3.00(-5.15%) |
Jun 19, 2009 | 56.25 | 59.50 | 53.50 | 58.25 | 86,349 | +3.50(+6.39%) |
Jun 18, 2009 | 55.75 | 56.50 | 53.25 | 54.75 | 56,631 | -1.25(-2.23%) |
Jun 17, 2009 | 60.50 | 60.50 | 53.25 | 56.00 | 99,006 | -3.50(-5.88%) |
Jun 16, 2009 | 64.00 | 65.25 | 59.25 | 59.50 | 92,281 | -0.50(-0.83%) |
Jun 15, 2009 | 63.75 | 63.75 | 59.00 | 60.00 | 73,936 | -3.75(-5.88%) |
Jun 12, 2009 | 63.00 | 64.00 | 62.50 | 63.75 | 42,444 | -0.50(-0.78%) |
Jun 11, 2009 | 65.50 | 66.00 | 63.25 | 64.25 | 62,170 | -1.25(-1.91%) |
Jun 10, 2009 | 68.00 | 68.75 | 64.50 | 65.50 | 65,026 | -1.75(-2.60%) |
Jun 09, 2009 | 64.50 | 68.25 | 64.00 | 67.25 | 77,951 | +2.75(+4.26%) |
Jun 08, 2009 | 65.00 | 65.25 | 63.50 | 64.50 | 88,258 | -3.00(-4.44%) |
Jun 05, 2009 | 69.25 | 70.00 | 66.00 | 67.50 | 74,974 | +0.25(+0.37%) |
Jun 04, 2009 | 71.25 | 72.25 | 65.50 | 67.25 | 101,678 | -3.25(-4.61%) |
Jun 03, 2009 | 72.25 | 75.50 | 65.25 | 70.50 | 255,724 | -5.00(-6.62%) |
Jun 02, 2009 | 69.75 | 77.75 | 67.50 | 75.50 | 238,956 | +6.00(+8.63%) |
Jun 01, 2009 | 68.75 | 70.00 | 66.75 | 69.50 | 77,109 | +2.50(+3.73%) |
May 29, 2009 | 68.25 | 70.00 | 65.75 | 67.00 | 70,877 | -0.25(-0.37%) |
May 28, 2009 | 71.75 | 71.75 | 65.00 | 67.25 | 86,130 | -4.50(-6.27%) |
May 27, 2009 | 71.00 | 74.00 | 69.75 | 71.75 | 115,935 | +2.25(+3.24%) |
May 26, 2009 | 63.25 | 69.50 | 62.50 | 69.50 | 64,544 | +5.75(+9.02%) |
May 22, 2009 | 67.75 | 68.75 | 63.50 | 63.75 | 44,586 | -3.00(-4.49%) |
May 21, 2009 | 70.75 | 72.25 | 65.50 | 66.75 | 67,097 | -5.75(-7.93%) |
May 20, 2009 | 69.75 | 74.00 | 69.50 | 72.50 | 98,361 | +3.50(+5.07%) |
May 19, 2009 | 71.75 | 75.00 | 68.50 | 69.00 | 103,812 | -2.00(-2.82%) |
May 18, 2009 | 71.00 | 72.25 | 68.75 | 71.00 | 121,819 | +5.75(+8.81%) |
May 15, 2009 | 65.00 | 69.75 | 62.75 | 65.25 | 81,973 | -0.25(-0.38%) |
May 14, 2009 | 62.25 | 67.50 | 58.75 | 65.50 | 93,809 | +2.25(+3.56%) |
May 13, 2009 | 66.00 | 70.50 | 62.50 | 63.25 | 108,788 | -8.75(-12.15%) |
May 12, 2009 | 75.00 | 76.50 | 66.25 | 72.00 | 120,465 | -2.25(-3.03%) |
May 11, 2009 | 73.00 | 80.00 | 72.25 | 74.25 | 91,188 | -3.50(-4.50%) |
May 08, 2009 | 75.25 | 78.75 | 70.25 | 77.75 | 125,115 | +8.00(+11.47%) |
May 07, 2009 | 79.25 | 81.00 | 68.75 | 69.75 | 185,564 | -7.75(-10.00%) |
May 06, 2009 | 86.75 | 88.50 | 75.50 | 77.50 | 201,384 | -3.75(-4.62%) |
May 05, 2009 | 78.00 | 81.75 | 75.75 | 81.25 | 199,313 | +6.25(+8.33%) |
May 04, 2009 | 71.75 | 76.50 | 69.00 | 75.00 | 149,575 | +7.75(+11.52%) |
May 01, 2009 | 68.50 | 71.25 | 66.25 | 67.25 | 69,315 | -2.00(-2.89%) |
Apr 30, 2009 | 74.25 | 76.75 | 67.75 | 69.25 | 154,469 | -4.00(-5.46%) |
Apr 29, 2009 | 77.00 | 77.50 | 72.50 | 73.25 | 152,270 | +0.00(+0.00%) |
Apr 28, 2009 | 68.50 | 81.00 | 66.50 | 73.25 | 260,530 | +6.00(+8.92%) |
Apr 27, 2009 | 56.75 | 73.50 | 55.25 | 67.25 | 279,604 | +8.00(+13.50%) |
Apr 24, 2009 | 55.25 | 63.50 | 54.00 | 59.25 | 194,911 | +5.75(+10.75%) |
Apr 23, 2009 | 54.25 | 57.25 | 50.00 | 53.50 | 114,017 | +2.25(+4.39%) |
Apr 22, 2009 | 50.00 | 54.75 | 47.50 | 51.25 | 76,132 | +0.75(+1.49%) |
Apr 21, 2009 | 44.00 | 51.50 | 43.50 | 50.50 | 77,214 | +4.25(+9.19%) |
Apr 20, 2009 | 52.50 | 52.50 | 46.00 | 46.25 | 121,553 | -8.25(-15.14%) |
Apr 17, 2009 | 54.50 | 59.75 | 51.25 | 54.50 | 135,588 | +0.25(+0.46%) |
Apr 16, 2009 | 59.50 | 59.50 | 50.75 | 54.25 | 166,286 | -2.50(-4.41%) |
Apr 15, 2009 | 48.50 | 57.50 | 45.00 | 56.75 | 244,558 | +10.00(+21.39%) |
Apr 14, 2009 | 42.00 | 48.50 | 42.00 | 46.75 | 146,665 | +2.50(+5.65%) |
Apr 13, 2009 | 43.25 | 45.50 | 42.25 | 44.25 | 54,948 | -0.50(-1.12%) |
Apr 09, 2009 | 41.75 | 44.75 | 39.75 | 44.75 | 109,603 | +4.25(+10.49%) |
Apr 08, 2009 | 42.50 | 44.00 | 39.75 | 40.50 | 79,903 | +2.00(+5.19%) |
Apr 07, 2009 | 40.00 | 40.25 | 38.00 | 38.50 | 49,853 | -2.00(-4.94%) |
Apr 06, 2009 | 42.00 | 42.75 | 40.25 | 40.50 | 67,585 | -2.75(-6.36%) |
Apr 03, 2009 | 45.75 | 48.00 | 41.75 | 43.25 | 76,728 | -0.25(-0.57%) |
Apr 02, 2009 | 41.25 | 47.50 | 41.25 | 43.50 | 116,690 | +3.50(+8.75%) |
Apr 01, 2009 | 40.25 | 42.25 | 36.25 | 40.00 | 80,867 | +1.00(+2.56%) |
Mar 31, 2009 | 42.50 | 42.50 | 38.75 | 39.00 | 57,652 | +0.75(+1.96%) |
Mar 30, 2009 | 41.50 | 42.50 | 37.50 | 38.25 | 92,155 | -10.25(-21.13%) |
Mar 26, 2009 | 47.25 | 49.75 | 46.50 | 48.50 | 154,120 | +6.00(+14.12%) |
Mar 25, 2009 | 42.00 | 48.25 | 38.50 | 42.50 | 265,624 | +4.50(+11.84%) |
Mar 24, 2009 | 37.25 | 41.00 | 32.50 | 38.00 | 127,968 | +1.00(+2.70%) |
Mar 23, 2009 | 36.25 | 37.25 | 34.00 | 37.00 | 243,611 | +7.50(+25.42%) |
Mar 20, 2009 | 33.25 | 35.25 | 26.50 | 29.50 | 166,954 | -5.25(-15.11%) |
Mar 19, 2009 | 43.00 | 50.00 | 34.25 | 34.75 | 203,468 | -1.25(-3.47%) |
Mar 18, 2009 | 25.25 | 37.50 | 25.00 | 36.00 | 190,486 | +12.00(+50.00%) |
Mar 17, 2009 | 25.75 | 26.50 | 20.25 | 24.00 | 88,036 | +1.25(+5.49%) |
Mar 16, 2009 | 27.75 | 29.25 | 22.50 | 22.75 | 89,000 | -4.75(-17.27%) |
Mar 13, 2009 | 20.75 | 28.25 | 20.75 | 27.50 | 0 | +7.50(+37.50%) |
Mar 12, 2009 | 16.75 | 20.00 | 16.75 | 20.00 | 55,486 | +3.25(+19.40%) |
Mar 11, 2009 | 16.70 | 19.75 | 15.50 | 16.75 | 89,373 | +1.50(+9.84%) |
Mar 10, 2009 | 17.25 | 17.25 | 14.50 | 15.25 | 68,842 | +0.25(+1.67%) |
Mar 09, 2009 | 16.50 | 16.50 | 13.75 | 15.00 | 40,596 | +0.50(+3.45%) |
Mar 06, 2009 | 16.31 | 17.75 | 12.88 | 14.50 | 0 | -1.04(-6.72%) |
Mar 05, 2009 | 18.75 | 18.75 | 13.75 | 15.54 | 79,936 | -3.21(-17.09%) |
Mar 04, 2009 | 19.25 | 19.75 | 18.00 | 18.75 | 85,395 | -3.00(-13.79%) |
Mar 02, 2009 | 21.25 | 22.50 | 21.00 | 21.75 | 67,929 | +0.50(+2.35%) |
Feb 27, 2009 | 23.00 | 23.50 | 21.25 | 21.25 | 0 | -1.75(-7.61%) |
Feb 26, 2009 | 23.20 | 25.50 | 22.25 | 23.00 | 82,479 | +0.75(+3.37%) |
Feb 25, 2009 | 22.50 | 23.98 | 20.75 | 22.25 | 71,145 | -1.75(-7.29%) |
Feb 24, 2009 | 21.16 | 25.00 | 20.75 | 24.00 | 66,452 | +3.75(+18.52%) |
Feb 23, 2009 | 24.00 | 24.00 | 20.25 | 20.25 | 71,359 | -1.75(-7.95%) |
Feb 20, 2009 | 25.75 | 27.00 | 18.75 | 22.00 | 0 | -5.25(-19.27%) |
Feb 19, 2009 | 31.00 | 32.50 | 27.25 | 27.25 | 86,807 | -3.25(-10.66%) |
Feb 18, 2009 | 35.75 | 35.75 | 26.75 | 30.50 | 140,698 | -2.00(-6.15%) |
Feb 17, 2009 | 35.00 | 37.00 | 31.50 | 32.50 | 112,845 | -5.25(-13.91%) |
Feb 13, 2009 | 39.25 | 40.00 | 37.00 | 37.75 | 0 | +0.00(+0.00%) |
Feb 12, 2009 | 41.75 | 41.75 | 37.00 | 37.75 | 174,138 | -4.00(-9.58%) |
Feb 11, 2009 | 43.00 | 44.90 | 41.00 | 41.75 | 81,461 | -1.00(-2.34%) |
Feb 10, 2009 | 46.00 | 49.25 | 41.75 | 42.75 | 107,711 | -4.00(-8.56%) |
Feb 09, 2009 | 47.00 | 48.75 | 45.75 | 46.75 | 71,001 | +0.25(+0.54%) |
Feb 06, 2009 | 42.25 | 49.00 | 41.75 | 46.50 | 235,485 | +4.50(+10.71%) |
Feb 05, 2009 | 40.50 | 42.75 | 40.50 | 42.00 | 109,992 | +0.50(+1.20%) |
Feb 04, 2009 | 42.50 | 44.00 | 41.25 | 41.50 | 94,446 | -0.75(-1.78%) |
Feb 03, 2009 | 42.50 | 43.50 | 40.75 | 42.25 | 118,441 | +1.25(+3.05%) |
Feb 02, 2009 | 42.50 | 42.50 | 40.25 | 41.00 | 103,714 | -1.25(-2.96%) |
Jan 30, 2009 | 45.75 | 45.75 | 40.50 | 42.25 | 0 | -0.50(-1.17%) |
Jan 29, 2009 | 46.25 | 47.50 | 42.75 | 42.75 | 75,957 | -5.00(-10.47%) |
Jan 28, 2009 | 46.00 | 52.50 | 43.75 | 47.75 | 195,329 | +5.00(+11.70%) |
Jan 27, 2009 | 47.25 | 47.25 | 42.00 | 42.75 | 67,178 | -3.25(-7.07%) |
Jan 26, 2009 | 42.50 | 47.00 | 40.75 | 46.00 | 154,290 | +5.00(+12.20%) |
Jan 23, 2009 | 40.00 | 42.50 | 40.00 | 41.00 | 52,087 | -0.25(-0.61%) |
Jan 22, 2009 | 40.75 | 42.50 | 40.25 | 41.25 | 62,127 | -0.50(-1.20%) |
Jan 21, 2009 | 43.50 | 44.25 | 40.00 | 41.75 | 115,061 | +1.50(+3.73%) |
Jan 20, 2009 | 48.00 | 48.00 | 40.00 | 40.25 | 130,594 | -7.25(-15.26%) |
Jan 16, 2009 | 46.00 | 47.50 | 42.00 | 47.50 | 130,894 | +4.00(+9.20%) |
Jan 15, 2009 | 47.25 | 47.50 | 42.50 | 43.50 | 151,855 | -3.75(-7.94%) |
Jan 14, 2009 | 52.50 | 54.00 | 45.50 | 47.25 | 108,075 | -6.75(-12.50%) |
Jan 13, 2009 | 52.25 | 56.25 | 51.37 | 54.00 | 74,902 | +1.25(+2.37%) |
Jan 12, 2009 | 58.75 | 58.75 | 51.25 | 52.75 | 137,696 | -5.75(-9.83%) |
Jan 09, 2009 | 62.25 | 62.50 | 53.25 | 58.50 | 130,028 | -1.75(-2.90%) |
Jan 08, 2009 | 52.75 | 62.00 | 51.50 | 60.25 | 230,015 | +7.75(+14.76%) |
Jan 07, 2009 | 51.25 | 52.50 | 49.50 | 52.50 | 139,916 | -2.25(-4.11%) |
Jan 06, 2009 | 50.00 | 56.75 | 48.75 | 54.75 | 286,027 | +7.75(+16.49%) |
Jan 05, 2009 | 40.25 | 49.75 | 40.25 | 47.00 | 177,670 | +6.25(+15.34%) |
Jan 02, 2009 | 41.25 | 42.50 | 39.00 | 40.75 | 0 | -2.25(-5.23%) |
Jan 01, 2009 | 41.00 | 43.25 | 39.25 | 43.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 41.00 | 43.25 | 39.25 | 43.00 | 117,259 | +2.00(+4.88%) |
Dec 30, 2008 | 42.75 | 43.50 | 39.00 | 41.00 | 117,647 | -1.50(-3.53%) |
Dec 29, 2008 | 44.25 | 46.25 | 42.50 | 42.50 | 51,950 | -1.75(-3.95%) |
Dec 26, 2008 | 45.25 | 45.75 | 42.50 | 44.25 | 0 | +0.50(+1.14%) |
Dec 24, 2008 | 45.75 | 46.00 | 43.75 | 43.75 | 28,999 | -1.25(-2.78%) |
Dec 23, 2008 | 47.25 | 47.75 | 43.75 | 45.00 | 87,320 | -1.75(-3.74%) |
Dec 22, 2008 | 47.75 | 48.00 | 44.00 | 46.75 | 137,015 | +2.75(+6.25%) |
Dec 19, 2008 | 56.25 | 57.50 | 44.00 | 44.00 | 406,364 | -9.75(-18.14%) |
Dec 18, 2008 | 61.75 | 61.75 | 53.00 | 53.75 | 128,991 | -3.00(-5.29%) |
Dec 17, 2008 | 60.25 | 68.00 | 56.00 | 56.75 | 224,625 | -9.50(-14.34%) |
Dec 16, 2008 | 51.25 | 68.75 | 51.25 | 66.25 | 206,496 | +15.00(+29.27%) |
Dec 15, 2008 | 56.00 | 56.00 | 49.00 | 51.25 | 85,124 | -2.75(-5.09%) |
Dec 12, 2008 | 53.00 | 58.75 | 51.25 | 54.00 | 0 | -2.00(-3.57%) |
Dec 11, 2008 | 63.00 | 64.75 | 53.75 | 56.00 | 63,929 | -8.25(-12.84%) |
Dec 10, 2008 | 60.00 | 65.00 | 59.00 | 64.25 | 70,860 | +5.50(+9.36%) |
Dec 09, 2008 | 61.50 | 67.50 | 57.00 | 58.75 | 102,999 | -5.25(-8.20%) |
Dec 08, 2008 | 64.25 | 66.50 | 60.25 | 64.00 | 116,848 | +5.50(+9.40%) |
Dec 05, 2008 | 57.00 | 61.25 | 52.75 | 58.50 | 0 | +1.25(+2.18%) |
Dec 04, 2008 | 56.00 | 67.50 | 54.50 | 57.25 | 249,568 | +3.25(+6.02%) |
Dec 03, 2008 | 51.50 | 56.75 | 44.00 | 54.00 | 156,612 | +8.00(+17.39%) |
Dec 02, 2008 | 46.00 | 52.50 | 43.75 | 46.00 | 136,809 | +1.50(+3.37%) |
Dec 01, 2008 | 54.75 | 54.75 | 44.50 | 44.50 | 74,140 | -10.25(-18.72%) |
Nov 28, 2008 | 62.00 | 64.00 | 54.00 | 54.75 | 61,974 | -7.25(-11.69%) |
Nov 26, 2008 | 54.50 | 65.00 | 54.50 | 62.00 | 154,919 | +3.75(+6.44%) |
Nov 25, 2008 | 56.25 | 61.25 | 50.75 | 58.25 | 189,588 | +7.50(+14.78%) |
Nov 24, 2008 | 53.75 | 56.25 | 45.50 | 50.75 | 123,397 | -3.00(-5.58%) |
Nov 21, 2008 | 56.25 | 56.25 | 42.50 | 53.75 | 131,517 | +2.50(+4.88%) |
Nov 20, 2008 | 56.25 | 65.00 | 50.50 | 51.25 | 94,839 | -4.25(-7.66%) |
Nov 19, 2008 | 68.00 | 68.00 | 55.50 | 55.50 | 96,646 | -13.25(-19.27%) |
Nov 18, 2008 | 71.25 | 73.25 | 64.00 | 68.75 | 59,748 | -1.75(-2.48%) |
Nov 17, 2008 | 73.00 | 78.50 | 70.50 | 70.50 | 44,050 | -4.00(-5.37%) |
Nov 14, 2008 | 75.75 | 88.75 | 71.25 | 74.50 | 0 | -3.25(-4.18%) |
Nov 13, 2008 | 70.50 | 78.75 | 62.00 | 77.75 | 117,892 | +8.25(+11.87%) |
Nov 12, 2008 | 78.75 | 80.25 | 65.50 | 69.50 | 97,942 | -12.00(-14.72%) |
Nov 11, 2008 | 81.25 | 85.00 | 77.25 | 81.50 | 63,635 | -2.50(-2.98%) |
Nov 10, 2008 | 104.25 | 104.50 | 80.00 | 84.00 | 85,164 | -16.25(-16.21%) |
Nov 07, 2008 | 101.50 | 101.50 | 94.50 | 100.25 | 51,963 | +0.50(+0.50%) |
Nov 06, 2008 | 105.00 | 107.25 | 81.25 | 99.75 | 140,170 | -7.25(-6.78%) |
Nov 05, 2008 | 122.25 | 127.75 | 105.50 | 107.00 | 106,745 | -17.75(-14.23%) |
Nov 04, 2008 | 116.25 | 127.00 | 112.50 | 124.75 | 126,810 | +16.25(+14.98%) |
Nov 03, 2008 | 106.25 | 119.50 | 104.25 | 108.50 | 114,710 | +1.25(+1.17%) |
Oct 31, 2008 | 97.25 | 110.50 | 92.75 | 107.25 | 0 | +9.00(+9.16%) |
Oct 30, 2008 | 93.50 | 98.25 | 88.00 | 98.25 | 97,055 | +11.50(+13.26%) |
Oct 29, 2008 | 87.75 | 96.25 | 84.50 | 86.75 | 140,938 | -3.50(-3.88%) |
Oct 28, 2008 | 91.75 | 94.75 | 70.25 | 90.25 | 302,274 | +5.75(+6.80%) |
Oct 27, 2008 | 94.50 | 104.50 | 84.25 | 84.50 | 81,475 | -13.00(-13.33%) |
Oct 24, 2008 | 75.00 | 104.75 | 70.00 | 97.50 | 148,797 | +3.50(+3.72%) |
Oct 23, 2008 | 114.25 | 114.50 | 84.50 | 94.00 | 175,916 | -17.00(-15.32%) |
Oct 22, 2008 | 117.00 | 125.50 | 109.25 | 111.00 | 95,356 | -11.00(-9.02%) |
Oct 21, 2008 | 122.75 | 127.25 | 121.50 | 122.00 | 59,068 | -5.00(-3.94%) |
Oct 20, 2008 | 122.75 | 130.00 | 117.00 | 127.00 | 98,187 | +6.00(+4.96%) |
Oct 17, 2008 | 112.50 | 128.00 | 110.00 | 121.00 | 0 | +1.75(+1.47%) |
Oct 16, 2008 | 120.50 | 126.75 | 108.75 | 119.25 | 95,414 | +0.50(+0.42%) |
Oct 15, 2008 | 126.00 | 128.50 | 112.50 | 118.75 | 108,723 | -11.00(-8.48%) |
Oct 14, 2008 | 149.50 | 149.50 | 125.00 | 129.75 | 120,017 | -10.00(-7.16%) |
Oct 13, 2008 | 147.00 | 152.50 | 126.50 | 139.75 | 91,287 | +9.75(+7.50%) |
Oct 10, 2008 | 107.75 | 136.50 | 101.50 | 130.00 | 0 | +12.25(+10.40%) |
Oct 09, 2008 | 147.00 | 147.25 | 113.00 | 117.75 | 171,864 | -20.25(-14.67%) |
Oct 08, 2008 | 136.75 | 161.00 | 130.25 | 138.00 | 210,242 | +1.25(+0.91%) |
Oct 07, 2008 | 160.75 | 161.25 | 135.75 | 136.75 | 119,107 | -18.00(-11.63%) |
Oct 06, 2008 | 175.00 | 180.00 | 145.00 | 154.75 | 167,650 | -32.75(-17.47%) |
Oct 03, 2008 | 185.00 | 200.25 | 168.75 | 187.50 | 0 | +6.25(+3.45%) |
Oct 02, 2008 | 198.75 | 203.00 | 178.75 | 181.25 | 82,666 | -20.25(-10.05%) |
Oct 01, 2008 | 197.00 | 206.50 | 189.00 | 201.50 | 88,717 | +1.75(+0.88%) |
Sep 30, 2008 | 196.25 | 201.25 | 184.75 | 199.75 | 79,570 | +9.25(+4.86%) |
Sep 29, 2008 | 201.25 | 210.50 | 175.00 | 190.50 | 127,765 | -24.25(-11.29%) |
Sep 26, 2008 | 200.75 | 218.25 | 200.25 | 214.75 | 0 | -2.00(-0.92%) |
Sep 25, 2008 | 206.75 | 218.50 | 202.50 | 216.75 | 114,548 | +13.50(+6.64%) |
Sep 24, 2008 | 208.25 | 214.75 | 196.25 | 203.25 | 92,141 | +0.25(+0.12%) |
Sep 23, 2008 | 207.25 | 218.50 | 193.50 | 203.00 | 99,709 | -8.50(-4.02%) |
Sep 22, 2008 | 224.25 | 229.50 | 201.75 | 211.50 | 114,340 | -14.75(-6.52%) |
Sep 19, 2008 | 238.75 | 241.75 | 212.25 | 226.25 | 0 | +2.00(+0.89%) |
Sep 18, 2008 | 181.00 | 229.00 | 168.75 | 224.25 | 352,542 | +45.75(+25.63%) |
Sep 17, 2008 | 187.00 | 200.00 | 171.25 | 178.50 | 198,794 | -11.50(-6.05%) |
Sep 16, 2008 | 170.00 | 196.25 | 170.00 | 190.00 | 203,913 | +10.50(+5.85%) |
Sep 15, 2008 | 176.25 | 200.00 | 172.75 | 179.50 | 187,194 | -9.75(-5.15%) |
Sep 12, 2008 | 178.50 | 190.75 | 175.00 | 189.25 | 0 | +5.25(+2.85%) |
Sep 11, 2008 | 167.75 | 186.00 | 165.50 | 184.00 | 204,067 | +7.75(+4.40%) |
Sep 10, 2008 | 165.75 | 182.50 | 160.50 | 176.25 | 169,550 | +15.50(+9.64%) |
Sep 09, 2008 | 176.50 | 178.75 | 153.50 | 160.75 | 239,100 | -20.75(-11.43%) |
Sep 08, 2008 | 191.75 | 193.25 | 171.00 | 181.50 | 323,958 | +16.75(+10.17%) |
Sep 05, 2008 | 152.75 | 165.75 | 148.25 | 164.75 | 0 | +4.75(+2.97%) |
Sep 04, 2008 | 182.50 | 183.75 | 158.00 | 160.00 | 277,593 | -33.75(-17.42%) |
Sep 03, 2008 | 185.00 | 193.75 | 182.75 | 193.75 | 159,655 | +9.00(+4.87%) |