Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 34.00 | 34.10 | 33.65 | 33.76 | 249,829 | -0.45(-1.32%) |
Aug 28, 2009 | 34.03 | 34.34 | 33.66 | 34.21 | 346,008 | +0.37(+1.09%) |
Aug 27, 2009 | 33.92 | 34.20 | 33.62 | 33.84 | 286,418 | +0.05(+0.15%) |
Aug 26, 2009 | 34.18 | 34.18 | 33.68 | 33.79 | 337,781 | -0.39(-1.14%) |
Aug 25, 2009 | 34.61 | 34.85 | 34.08 | 34.18 | 252,349 | -0.36(-1.04%) |
Aug 24, 2009 | 34.91 | 35.15 | 34.36 | 34.54 | 281,969 | -0.18(-0.52%) |
Aug 21, 2009 | 33.69 | 34.90 | 33.68 | 34.72 | 372,886 | +1.35(+4.05%) |
Aug 20, 2009 | 32.73 | 33.46 | 32.60 | 33.37 | 146,858 | +0.67(+2.05%) |
Aug 19, 2009 | 32.00 | 32.85 | 31.77 | 32.70 | 330,150 | +0.36(+1.11%) |
Aug 18, 2009 | 32.51 | 32.58 | 32.13 | 32.34 | 121,104 | +0.08(+0.25%) |
Aug 17, 2009 | 31.73 | 32.46 | 31.43 | 32.26 | 247,606 | +0.01(+0.03%) |
Aug 14, 2009 | 32.68 | 32.73 | 31.90 | 32.25 | 105,230 | -0.43(-1.32%) |
Aug 13, 2009 | 32.72 | 33.04 | 32.33 | 32.68 | 126,725 | +0.17(+0.52%) |
Aug 12, 2009 | 31.99 | 32.86 | 31.86 | 32.51 | 147,243 | +0.65(+2.04%) |
Aug 11, 2009 | 32.43 | 32.47 | 31.82 | 31.86 | 223,798 | -0.64(-1.97%) |
Aug 10, 2009 | 32.08 | 32.55 | 31.82 | 32.50 | 140,666 | +0.19(+0.59%) |
Aug 07, 2009 | 32.29 | 32.57 | 31.60 | 32.31 | 186,417 | +0.58(+1.83%) |
Aug 06, 2009 | 32.08 | 32.17 | 31.41 | 31.73 | 170,307 | -0.35(-1.09%) |
Aug 05, 2009 | 33.02 | 33.02 | 31.71 | 32.08 | 147,092 | -0.58(-1.78%) |
Aug 04, 2009 | 32.50 | 32.99 | 32.37 | 32.66 | 159,160 | -0.06(-0.18%) |
Aug 03, 2009 | 32.94 | 33.02 | 32.49 | 32.72 | 173,540 | -0.01(-0.04%) |
Jul 31, 2009 | 33.15 | 33.37 | 32.71 | 32.73 | 234,537 | -0.46(-1.39%) |
Jul 30, 2009 | 32.86 | 33.66 | 32.77 | 33.19 | 166,081 | +0.64(+1.97%) |
Jul 29, 2009 | 32.60 | 32.89 | 32.25 | 32.55 | 137,517 | -0.24(-0.73%) |
Jul 28, 2009 | 33.07 | 33.36 | 32.36 | 32.79 | 166,636 | -0.61(-1.83%) |
Jul 27, 2009 | 33.81 | 33.86 | 33.00 | 33.40 | 123,392 | -1.01(-2.94%) |
Jul 24, 2009 | 34.65 | 34.88 | 33.90 | 34.41 | 997 | -0.59(-1.69%) |
Jul 23, 2009 | 33.89 | 35.05 | 33.49 | 35.00 | 169,142 | +1.19(+3.52%) |
Jul 22, 2009 | 33.31 | 34.25 | 33.31 | 33.81 | 177,921 | +0.24(+0.71%) |
Jul 21, 2009 | 33.50 | 33.79 | 33.20 | 33.57 | 203,452 | +0.09(+0.27%) |
Jul 20, 2009 | 33.78 | 33.81 | 33.30 | 33.48 | 190,729 | -0.03(-0.09%) |
Jul 17, 2009 | 33.95 | 33.95 | 33.41 | 33.51 | 192,231 | -0.34(-1.00%) |
Jul 16, 2009 | 33.35 | 33.98 | 32.94 | 33.85 | 218,274 | +0.39(+1.17%) |
Jul 15, 2009 | 31.80 | 33.59 | 31.72 | 33.46 | 289,598 | +2.20(+7.04%) |
Jul 14, 2009 | 30.82 | 31.36 | 30.62 | 31.26 | 92,802 | +0.40(+1.30%) |
Jul 13, 2009 | 29.97 | 30.92 | 29.95 | 30.86 | 210,236 | +0.71(+2.35%) |
Jul 10, 2009 | 30.12 | 30.40 | 29.80 | 30.15 | 166,292 | -0.17(-0.56%) |
Jul 09, 2009 | 31.00 | 31.00 | 30.18 | 30.32 | 148,378 | -0.66(-2.13%) |
Jul 08, 2009 | 31.18 | 31.43 | 30.59 | 30.98 | 98,797 | +0.02(+0.06%) |
Jul 07, 2009 | 32.19 | 32.45 | 30.95 | 30.96 | 301,067 | -1.12(-3.49%) |
Jul 06, 2009 | 31.95 | 32.16 | 31.16 | 32.08 | 189,898 | +0.08(+0.25%) |
Jul 02, 2009 | 33.46 | 33.46 | 32.00 | 32.00 | 175,273 | -1.67(-4.96%) |
Jul 01, 2009 | 32.97 | 33.68 | 32.69 | 33.67 | 236,970 | +0.92(+2.81%) |
Jun 30, 2009 | 33.40 | 33.47 | 32.70 | 32.75 | 146,105 | -0.53(-1.59%) |
Jun 29, 2009 | 33.48 | 33.64 | 33.00 | 33.28 | 184,377 | -0.40(-1.19%) |
Jun 26, 2009 | 33.46 | 33.68 | 33.03 | 33.68 | 955,586 | +0.11(+0.33%) |
Jun 25, 2009 | 32.84 | 33.57 | 32.78 | 33.57 | 205,459 | +0.49(+1.48%) |
Jun 24, 2009 | 33.66 | 33.85 | 32.86 | 33.08 | 218,046 | -0.56(-1.66%) |
Jun 23, 2009 | 33.93 | 34.11 | 33.58 | 33.64 | 149,378 | -0.11(-0.33%) |
Jun 22, 2009 | 35.47 | 35.58 | 33.74 | 33.75 | 333,807 | -2.25(-6.25%) |
Jun 19, 2009 | 36.31 | 36.96 | 35.96 | 36.00 | 298,334 | +0.23(+0.64%) |
Jun 18, 2009 | 35.61 | 36.64 | 35.57 | 35.77 | 499,057 | +0.16(+0.45%) |
Jun 17, 2009 | 35.64 | 35.94 | 34.96 | 35.61 | 278,022 | -0.12(-0.34%) |
Jun 16, 2009 | 36.02 | 36.58 | 35.06 | 35.73 | 250,714 | -0.02(-0.06%) |
Jun 15, 2009 | 36.10 | 36.14 | 35.32 | 35.75 | 197,228 | -1.03(-2.80%) |
Jun 12, 2009 | 35.93 | 36.89 | 35.29 | 36.78 | 168,030 | +0.59(+1.63%) |
Jun 11, 2009 | 36.46 | 36.92 | 36.04 | 36.19 | 231,242 | -0.26(-0.71%) |
Jun 10, 2009 | 37.20 | 37.57 | 35.41 | 36.45 | 199,959 | -0.33(-0.90%) |
Jun 09, 2009 | 37.06 | 37.37 | 36.50 | 36.78 | 252,696 | -0.19(-0.51%) |
Jun 08, 2009 | 36.43 | 37.39 | 36.25 | 36.97 | 182,354 | -0.14(-0.38%) |
Jun 05, 2009 | 35.95 | 37.38 | 35.90 | 37.11 | 319,522 | +1.40(+3.92%) |
Jun 04, 2009 | 34.79 | 35.80 | 34.41 | 35.71 | 255,398 | +1.03(+2.97%) |
Jun 03, 2009 | 34.83 | 34.85 | 34.40 | 34.68 | 170,119 | -0.36(-1.03%) |
Jun 02, 2009 | 33.80 | 35.43 | 33.70 | 35.04 | 401,147 | +0.98(+2.88%) |
Jun 01, 2009 | 33.08 | 34.11 | 33.08 | 34.06 | 276,715 | +1.19(+3.62%) |
May 29, 2009 | 33.29 | 33.29 | 32.00 | 32.87 | 421,209 | -0.22(-0.66%) |
May 28, 2009 | 33.22 | 33.59 | 32.05 | 33.09 | 341,123 | +0.16(+0.49%) |
May 27, 2009 | 33.43 | 33.62 | 32.78 | 32.93 | 301,346 | -0.68(-2.02%) |
May 26, 2009 | 31.68 | 33.89 | 31.68 | 33.61 | 268,939 | +1.62(+5.06%) |
May 22, 2009 | 32.17 | 32.17 | 31.50 | 31.99 | 277,423 | -0.07(-0.22%) |
May 21, 2009 | 32.27 | 32.38 | 31.40 | 32.06 | 250,576 | -0.53(-1.63%) |
May 20, 2009 | 32.17 | 32.98 | 32.10 | 32.59 | 329,974 | +0.73(+2.29%) |
May 19, 2009 | 31.97 | 32.32 | 31.73 | 31.86 | 236,584 | -0.11(-0.34%) |
May 18, 2009 | 30.70 | 32.03 | 30.70 | 31.97 | 208,586 | +1.58(+5.20%) |
May 15, 2009 | 30.42 | 30.97 | 29.90 | 30.39 | 205,259 | -0.15(-0.49%) |
May 14, 2009 | 30.37 | 31.01 | 30.15 | 30.54 | 354,881 | +0.37(+1.23%) |
May 13, 2009 | 31.44 | 31.44 | 29.65 | 30.17 | 245,585 | -1.37(-4.34%) |
May 12, 2009 | 31.94 | 32.00 | 31.03 | 31.54 | 165,667 | -0.22(-0.69%) |
May 11, 2009 | 33.06 | 33.39 | 31.72 | 31.76 | 296,483 | -2.24(-6.59%) |
May 08, 2009 | 32.41 | 34.00 | 32.41 | 34.00 | 222,976 | +2.00(+6.25%) |
May 07, 2009 | 32.85 | 32.86 | 31.61 | 32.00 | 199,688 | -0.41(-1.27%) |
May 06, 2009 | 32.87 | 32.95 | 31.38 | 32.41 | 343,422 | -0.01(-0.03%) |
May 05, 2009 | 32.32 | 32.63 | 32.05 | 32.42 | 365,807 | +0.09(+0.28%) |
May 04, 2009 | 32.19 | 32.40 | 31.49 | 32.33 | 462,561 | +0.64(+2.02%) |
May 01, 2009 | 32.32 | 32.32 | 31.45 | 31.69 | 306,154 | -0.24(-0.75%) |
Apr 30, 2009 | 32.76 | 33.05 | 31.43 | 31.93 | 381,266 | -0.44(-1.36%) |
Apr 29, 2009 | 31.56 | 32.87 | 31.36 | 32.37 | 303,334 | +1.00(+3.19%) |
Apr 28, 2009 | 30.99 | 31.75 | 30.69 | 31.37 | 265,757 | +0.02(+0.06%) |
Apr 27, 2009 | 31.10 | 31.98 | 30.83 | 31.35 | 260,237 | -0.31(-0.98%) |
Apr 24, 2009 | 31.39 | 31.94 | 30.96 | 31.66 | 239,345 | +0.54(+1.74%) |
Apr 23, 2009 | 32.96 | 32.96 | 30.71 | 31.12 | 544,781 | -1.72(-5.24%) |
Apr 22, 2009 | 30.88 | 33.56 | 30.83 | 32.84 | 546,418 | +1.79(+5.76%) |
Apr 21, 2009 | 30.51 | 31.10 | 30.01 | 31.05 | 384,211 | +0.55(+1.80%) |
Apr 20, 2009 | 30.96 | 31.02 | 30.10 | 30.50 | 225,721 | -1.07(-3.39%) |
Apr 17, 2009 | 31.48 | 32.17 | 31.08 | 31.57 | 220,073 | +0.13(+0.41%) |
Apr 16, 2009 | 31.20 | 31.63 | 30.43 | 31.44 | 253,901 | +0.39(+1.26%) |
Apr 15, 2009 | 30.19 | 31.05 | 30.09 | 31.05 | 164,557 | +0.61(+2.00%) |
Apr 14, 2009 | 30.20 | 30.71 | 29.69 | 30.44 | 175,493 | -0.25(-0.81%) |
Apr 13, 2009 | 30.58 | 31.02 | 29.62 | 30.69 | 270,064 | -0.33(-1.06%) |
Apr 09, 2009 | 30.36 | 31.04 | 30.12 | 31.02 | 317,126 | +1.42(+4.80%) |
Apr 08, 2009 | 29.56 | 29.85 | 29.26 | 29.60 | 177,720 | +0.18(+0.61%) |
Apr 07, 2009 | 29.72 | 30.37 | 29.16 | 29.42 | 292,177 | -0.73(-2.42%) |
Apr 06, 2009 | 29.49 | 30.18 | 28.94 | 30.15 | 359,502 | +0.35(+1.17%) |
Apr 03, 2009 | 29.33 | 29.93 | 28.92 | 29.80 | 327,750 | +0.44(+1.50%) |
Apr 02, 2009 | 28.09 | 29.85 | 27.90 | 29.36 | 754,551 | +1.95(+7.11%) |
Apr 01, 2009 | 26.27 | 27.48 | 26.00 | 27.41 | 451,257 | +0.73(+2.74%) |
Mar 31, 2009 | 27.10 | 27.19 | 26.29 | 26.68 | 345,760 | -0.14(-0.52%) |
Mar 30, 2009 | 27.28 | 27.29 | 26.36 | 26.82 | 297,174 | -1.77(-6.19%) |
Mar 26, 2009 | 27.39 | 28.59 | 27.27 | 28.59 | 342,255 | +1.48(+5.46%) |
Mar 25, 2009 | 26.55 | 27.65 | 26.16 | 27.11 | 303,720 | +0.91(+3.47%) |
Mar 24, 2009 | 26.51 | 26.95 | 26.11 | 26.20 | 224,578 | -0.62(-2.31%) |
Mar 23, 2009 | 25.86 | 26.83 | 25.82 | 26.82 | 516,810 | +2.06(+8.32%) |
Mar 20, 2009 | 26.42 | 26.64 | 24.45 | 24.76 | 420,443 | -1.15(-4.46%) |
Mar 19, 2009 | 26.50 | 26.89 | 25.79 | 25.91 | 485,792 | -0.51(-1.91%) |
Mar 18, 2009 | 24.77 | 26.77 | 24.32 | 26.42 | 436,551 | +1.65(+6.66%) |
Mar 17, 2009 | 23.62 | 24.77 | 23.21 | 24.77 | 507,579 | +1.15(+4.87%) |
Mar 16, 2009 | 23.84 | 24.18 | 23.53 | 23.62 | 652,525 | +0.19(+0.81%) |
Mar 13, 2009 | 23.51 | 23.86 | 23.27 | 23.43 | 0 | +0.11(+0.47%) |
Mar 12, 2009 | 22.79 | 23.48 | 22.14 | 23.32 | 396,333 | +0.49(+2.15%) |
Mar 11, 2009 | 23.49 | 23.71 | 22.53 | 22.83 | 247,181 | -0.58(-2.48%) |
Mar 10, 2009 | 22.53 | 23.44 | 22.19 | 23.41 | 316,167 | +1.36(+6.17%) |
Mar 09, 2009 | 22.30 | 22.64 | 21.70 | 22.05 | 350,331 | -0.24(-1.08%) |
Mar 06, 2009 | 22.91 | 23.26 | 21.65 | 22.29 | 0 | -0.35(-1.55%) |
Mar 05, 2009 | 22.78 | 23.50 | 22.55 | 22.64 | 364,947 | -1.02(-4.31%) |
Mar 04, 2009 | 22.76 | 24.10 | 22.75 | 23.66 | 598,129 | +0.89(+3.91%) |
Mar 02, 2009 | 22.80 | 23.02 | 22.13 | 22.77 | 761,534 | -0.14(-0.61%) |
Feb 27, 2009 | 22.81 | 23.20 | 22.07 | 22.91 | 0 | -0.37(-1.59%) |
Feb 26, 2009 | 23.11 | 23.73 | 22.90 | 23.28 | 528,619 | +0.48(+2.11%) |
Feb 25, 2009 | 23.00 | 23.29 | 22.24 | 22.80 | 529,222 | -0.49(-2.10%) |
Feb 24, 2009 | 23.22 | 23.48 | 22.52 | 23.29 | 363,716 | +0.41(+1.79%) |
Feb 23, 2009 | 24.55 | 24.62 | 22.82 | 22.88 | 398,033 | -1.39(-5.73%) |
Feb 20, 2009 | 24.57 | 24.88 | 23.72 | 24.27 | 366,162 | -0.71(-2.84%) |
Feb 19, 2009 | 25.34 | 25.68 | 24.87 | 24.98 | 289,102 | -0.12(-0.48%) |
Feb 18, 2009 | 26.01 | 26.04 | 24.69 | 25.10 | 482,041 | -0.72(-2.79%) |
Feb 17, 2009 | 26.01 | 26.33 | 24.85 | 25.82 | 628,459 | -0.75(-2.82%) |
Feb 13, 2009 | 26.86 | 27.10 | 26.25 | 26.57 | 467,623 | -0.52(-1.92%) |
Feb 12, 2009 | 26.56 | 27.09 | 25.98 | 27.09 | 363,812 | +0.18(+0.67%) |
Feb 11, 2009 | 26.78 | 27.13 | 26.28 | 26.91 | 341,680 | +0.03(+0.11%) |
Feb 10, 2009 | 27.71 | 28.08 | 26.76 | 26.88 | 759,919 | -0.94(-3.38%) |
Feb 09, 2009 | 27.69 | 28.19 | 27.53 | 27.82 | 421,917 | -0.09(-0.32%) |
Feb 06, 2009 | 28.10 | 28.12 | 27.75 | 27.91 | 647,705 | +0.20(+0.72%) |
Feb 05, 2009 | 26.90 | 27.82 | 26.90 | 27.71 | 703,175 | +0.46(+1.69%) |
Feb 04, 2009 | 27.21 | 27.57 | 26.82 | 27.25 | 499,793 | -0.09(-0.33%) |
Feb 03, 2009 | 27.48 | 27.56 | 26.54 | 27.34 | 452,279 | +0.05(+0.18%) |
Feb 02, 2009 | 27.56 | 27.78 | 26.60 | 27.29 | 586,345 | -0.58(-2.08%) |
Jan 30, 2009 | 28.76 | 28.94 | 27.65 | 27.87 | 0 | -0.46(-1.62%) |
Jan 29, 2009 | 29.05 | 29.61 | 28.15 | 28.33 | 619,237 | -1.60(-5.35%) |
Jan 28, 2009 | 30.56 | 31.14 | 29.28 | 29.93 | 702,264 | -0.22(-0.73%) |
Jan 27, 2009 | 29.60 | 30.37 | 28.87 | 30.15 | 633,644 | +0.74(+2.52%) |
Jan 26, 2009 | 29.00 | 30.18 | 28.84 | 29.41 | 492,325 | -0.08(-0.27%) |
Jan 23, 2009 | 29.53 | 30.59 | 28.43 | 29.49 | 1,064,795 | -0.50(-1.67%) |
Jan 22, 2009 | 30.30 | 31.48 | 26.33 | 29.99 | 3,224,476 | -6.99(-18.90%) |
Jan 21, 2009 | 36.30 | 37.30 | 35.71 | 36.98 | 725,131 | +1.28(+3.59%) |
Jan 20, 2009 | 36.97 | 37.30 | 35.58 | 35.70 | 413,347 | -1.68(-4.49%) |
Jan 16, 2009 | 38.06 | 38.06 | 36.62 | 37.38 | 0 | +0.18(+0.48%) |
Jan 15, 2009 | 37.46 | 37.71 | 35.53 | 37.20 | 516,535 | -0.36(-0.96%) |
Jan 14, 2009 | 39.06 | 39.21 | 37.28 | 37.56 | 400,624 | -2.09(-5.27%) |
Jan 13, 2009 | 41.08 | 41.62 | 39.00 | 39.65 | 394,293 | -1.44(-3.50%) |
Jan 12, 2009 | 41.60 | 41.76 | 40.69 | 41.09 | 355,710 | -0.45(-1.08%) |
Jan 09, 2009 | 43.29 | 43.30 | 41.40 | 41.54 | 279,266 | -1.88(-4.33%) |
Jan 08, 2009 | 43.23 | 43.53 | 42.56 | 43.42 | 296,516 | +0.17(+0.39%) |
Jan 07, 2009 | 45.43 | 45.76 | 42.83 | 43.25 | 406,399 | -2.97(-6.43%) |
Jan 06, 2009 | 46.41 | 46.75 | 45.60 | 46.22 | 297,115 | +0.10(+0.22%) |
Jan 05, 2009 | 45.50 | 46.45 | 45.31 | 46.12 | 403,832 | +0.81(+1.79%) |
Jan 02, 2009 | 44.62 | 45.69 | 44.07 | 45.31 | 0 | +0.76(+1.71%) |
Jan 01, 2009 | 42.44 | 45.13 | 42.44 | 44.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 42.44 | 45.13 | 42.44 | 44.55 | 338,716 | +2.34(+5.54%) |
Dec 30, 2008 | 40.53 | 42.23 | 40.40 | 42.21 | 253,837 | +2.06(+5.13%) |
Dec 29, 2008 | 40.63 | 40.82 | 39.49 | 40.15 | 238,130 | -0.57(-1.40%) |
Dec 26, 2008 | 40.87 | 40.99 | 39.62 | 40.72 | 153,212 | +0.70(+1.75%) |
Dec 24, 2008 | 39.74 | 40.38 | 39.22 | 40.02 | 81,237 | +0.44(+1.11%) |
Dec 23, 2008 | 40.91 | 41.33 | 39.21 | 39.58 | 218,490 | -1.01(-2.49%) |
Dec 22, 2008 | 41.44 | 41.44 | 39.29 | 40.59 | 196,629 | -0.94(-2.26%) |
Dec 19, 2008 | 41.92 | 43.70 | 41.21 | 41.53 | 427,087 | +0.11(+0.27%) |
Dec 18, 2008 | 40.73 | 42.34 | 40.52 | 41.42 | 224,758 | +0.20(+0.49%) |
Dec 17, 2008 | 41.48 | 42.20 | 40.61 | 41.22 | 227,733 | -0.77(-1.83%) |
Dec 16, 2008 | 39.50 | 42.19 | 38.74 | 41.99 | 364,327 | +3.75(+9.81%) |
Dec 15, 2008 | 39.46 | 40.08 | 37.18 | 38.24 | 334,046 | -0.94(-2.40%) |
Dec 12, 2008 | 38.05 | 40.14 | 37.64 | 39.18 | 383,363 | -0.22(-0.56%) |
Dec 11, 2008 | 40.46 | 40.75 | 38.59 | 39.40 | 305,943 | -1.62(-3.95%) |
Dec 10, 2008 | 39.94 | 41.78 | 39.31 | 41.02 | 203,855 | +1.26(+3.17%) |
Dec 09, 2008 | 39.81 | 41.80 | 39.40 | 39.76 | 190,560 | -0.55(-1.36%) |
Dec 08, 2008 | 38.72 | 41.07 | 38.72 | 40.31 | 268,908 | +1.79(+4.65%) |
Dec 05, 2008 | 36.30 | 38.63 | 34.70 | 38.52 | 208,555 | +1.84(+5.02%) |
Dec 04, 2008 | 38.16 | 39.40 | 35.90 | 36.68 | 261,594 | -2.05(-5.29%) |
Dec 03, 2008 | 37.00 | 39.48 | 36.42 | 38.73 | 271,709 | -0.07(-0.18%) |
Dec 02, 2008 | 37.10 | 38.81 | 36.31 | 38.80 | 362,361 | +2.52(+6.95%) |
Dec 01, 2008 | 39.69 | 40.09 | 36.04 | 36.28 | 237,648 | -4.34(-10.68%) |
Nov 28, 2008 | 39.39 | 40.62 | 38.87 | 40.62 | 65,861 | +0.80(+2.01%) |
Nov 26, 2008 | 36.31 | 39.85 | 36.28 | 39.82 | 202,216 | +1.80(+4.73%) |
Nov 25, 2008 | 39.67 | 39.67 | 36.58 | 38.02 | 205,745 | -0.21(-0.55%) |
Nov 24, 2008 | 38.29 | 39.52 | 36.95 | 38.23 | 445,563 | +0.49(+1.30%) |
Nov 21, 2008 | 36.54 | 37.96 | 33.90 | 37.74 | 386,407 | +1.76(+4.89%) |
Nov 20, 2008 | 37.34 | 38.38 | 35.77 | 35.98 | 498,610 | -1.70(-4.51%) |
Nov 19, 2008 | 41.38 | 42.49 | 37.57 | 37.68 | 178,533 | -3.83(-9.23%) |
Nov 18, 2008 | 40.79 | 42.40 | 40.26 | 41.51 | 327,781 | +0.68(+1.67%) |
Nov 17, 2008 | 39.74 | 42.63 | 39.72 | 40.83 | 199,325 | +0.85(+2.13%) |
Nov 14, 2008 | 43.60 | 43.66 | 39.94 | 39.98 | 262,508 | -4.36(-9.83%) |
Nov 13, 2008 | 41.74 | 44.38 | 38.49 | 44.34 | 353,305 | +2.83(+6.82%) |
Nov 12, 2008 | 41.04 | 42.47 | 40.40 | 41.51 | 387,628 | +0.08(+0.19%) |
Nov 11, 2008 | 40.34 | 42.41 | 39.99 | 41.43 | 273,453 | +0.57(+1.40%) |
Nov 10, 2008 | 41.65 | 41.75 | 40.32 | 40.86 | 160,906 | -0.04(-0.10%) |
Nov 07, 2008 | 40.87 | 41.51 | 39.94 | 40.90 | 168,625 | +0.25(+0.62%) |
Nov 06, 2008 | 41.68 | 42.03 | 40.38 | 40.65 | 174,804 | -1.24(-2.96%) |
Nov 05, 2008 | 44.23 | 44.79 | 41.66 | 41.89 | 261,395 | -2.91(-6.50%) |
Nov 04, 2008 | 45.63 | 46.24 | 44.00 | 44.80 | 176,210 | -0.23(-0.51%) |
Nov 03, 2008 | 44.82 | 45.97 | 44.18 | 45.03 | 219,266 | -0.54(-1.18%) |
Oct 31, 2008 | 43.36 | 46.00 | 42.94 | 45.57 | 270,001 | +1.70(+3.88%) |
Oct 30, 2008 | 42.71 | 43.89 | 42.10 | 43.87 | 238,403 | +1.28(+3.01%) |
Oct 29, 2008 | 41.43 | 44.63 | 40.61 | 42.59 | 389,425 | +1.66(+4.06%) |
Oct 28, 2008 | 38.77 | 41.07 | 37.40 | 40.93 | 443,380 | +4.18(+11.37%) |
Oct 27, 2008 | 39.82 | 39.91 | 36.75 | 36.75 | 426,775 | -3.68(-9.10%) |
Oct 24, 2008 | 43.97 | 43.97 | 39.30 | 40.43 | 187,081 | -2.78(-6.43%) |
Oct 23, 2008 | 43.15 | 44.15 | 39.60 | 43.21 | 299,534 | -0.14(-0.32%) |
Oct 22, 2008 | 45.00 | 45.67 | 42.49 | 43.35 | 223,827 | -1.90(-4.20%) |
Oct 21, 2008 | 46.27 | 46.68 | 44.65 | 45.25 | 180,724 | -1.62(-3.46%) |
Oct 20, 2008 | 44.76 | 46.87 | 44.01 | 46.87 | 198,915 | +2.70(+6.11%) |
Oct 17, 2008 | 46.33 | 46.76 | 44.01 | 44.17 | 347,344 | -2.35(-5.05%) |
Oct 16, 2008 | 41.32 | 47.11 | 40.30 | 46.52 | 371,274 | +5.37(+13.05%) |
Oct 15, 2008 | 45.47 | 45.67 | 40.90 | 41.15 | 143,041 | -5.08(-10.99%) |
Oct 14, 2008 | 47.36 | 47.75 | 44.84 | 46.23 | 294,306 | -0.46(-0.99%) |
Oct 13, 2008 | 44.78 | 46.69 | 43.31 | 46.69 | 345,478 | +3.89(+9.09%) |
Oct 10, 2008 | 40.98 | 46.46 | 37.71 | 42.80 | 518,927 | +0.30(+0.71%) |
Oct 09, 2008 | 46.11 | 47.44 | 42.43 | 42.50 | 364,158 | -3.77(-8.15%) |
Oct 08, 2008 | 48.27 | 48.85 | 45.51 | 46.27 | 353,142 | -3.05(-6.18%) |
Oct 07, 2008 | 51.24 | 52.76 | 49.28 | 49.32 | 276,002 | -2.22(-4.31%) |
Oct 06, 2008 | 53.00 | 53.23 | 49.16 | 51.54 | 304,181 | -2.58(-4.77%) |
Oct 03, 2008 | 54.01 | 56.64 | 54.01 | 54.12 | 0 | +0.84(+1.58%) |
Oct 02, 2008 | 55.64 | 55.64 | 52.97 | 53.28 | 154,142 | -2.89(-5.15%) |
Oct 01, 2008 | 56.93 | 57.38 | 55.37 | 56.17 | 207,468 | -0.99(-1.73%) |
Sep 30, 2008 | 54.42 | 57.36 | 53.67 | 57.16 | 439,257 | +3.14(+5.81%) |
Sep 29, 2008 | 55.54 | 56.59 | 53.17 | 54.02 | 396,795 | -2.32(-4.12%) |
Sep 26, 2008 | 54.49 | 56.42 | 54.40 | 56.34 | 0 | +0.89(+1.61%) |
Sep 25, 2008 | 55.22 | 56.12 | 54.94 | 55.45 | 358,699 | -0.11(-0.20%) |
Sep 24, 2008 | 56.88 | 58.13 | 55.43 | 55.56 | 264,888 | -1.95(-3.39%) |
Sep 23, 2008 | 58.37 | 59.50 | 57.31 | 57.51 | 230,709 | -0.69(-1.19%) |
Sep 22, 2008 | 58.83 | 59.50 | 57.76 | 58.20 | 299,886 | -1.18(-1.99%) |
Sep 19, 2008 | 61.07 | 61.07 | 58.14 | 59.38 | 0 | +0.90(+1.54%) |
Sep 18, 2008 | 56.30 | 58.80 | 54.55 | 58.48 | 378,488 | +2.93(+5.27%) |
Sep 17, 2008 | 58.65 | 58.65 | 55.43 | 55.55 | 249,862 | -3.45(-5.85%) |
Sep 16, 2008 | 57.08 | 59.00 | 56.51 | 59.00 | 221,137 | +0.74(+1.27%) |
Sep 15, 2008 | 58.54 | 59.78 | 57.93 | 58.26 | 289,117 | -1.65(-2.75%) |
Sep 12, 2008 | 59.35 | 60.05 | 59.00 | 59.91 | 127,438 | +0.14(+0.23%) |
Sep 11, 2008 | 58.10 | 59.87 | 57.68 | 59.77 | 142,415 | +1.15(+1.96%) |
Sep 10, 2008 | 58.51 | 59.68 | 58.10 | 58.62 | 186,729 | +0.37(+0.64%) |
Sep 09, 2008 | 59.88 | 61.70 | 58.25 | 58.25 | 183,157 | -2.14(-3.54%) |
Sep 08, 2008 | 59.91 | 60.69 | 58.78 | 60.39 | 244,347 | +1.76(+3.00%) |
Sep 05, 2008 | 58.52 | 59.11 | 57.54 | 58.63 | 0 | -0.16(-0.27%) |
Sep 04, 2008 | 62.00 | 62.25 | 58.61 | 58.79 | 270,353 | -3.78(-6.04%) |
Sep 03, 2008 | 61.97 | 63.50 | 61.97 | 62.57 | 280,210 | -0.24(-0.38%) |