Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 47.35 | 48.36 | 46.34 | 47.69 | 2,367,930 | -0.90(-1.85%) |
Sep 29, 2009 | 47.90 | 48.97 | 47.33 | 48.59 | 814,725 | +1.03(+2.17%) |
Sep 28, 2009 | 47.54 | 48.26 | 47.23 | 47.56 | 766,643 | +0.02(+0.04%) |
Sep 25, 2009 | 48.72 | 49.41 | 47.43 | 47.54 | 688,928 | -1.41(-2.88%) |
Sep 24, 2009 | 51.72 | 51.90 | 48.20 | 48.95 | 848,143 | -2.14(-4.19%) |
Sep 23, 2009 | 53.05 | 53.05 | 51.04 | 51.09 | 563,691 | -1.76(-3.33%) |
Sep 22, 2009 | 52.96 | 53.34 | 52.31 | 52.85 | 408,607 | +0.20(+0.38%) |
Sep 21, 2009 | 51.77 | 53.12 | 51.53 | 52.65 | 501,055 | +0.46(+0.88%) |
Sep 18, 2009 | 52.06 | 52.56 | 51.64 | 52.19 | 519,433 | +0.61(+1.18%) |
Sep 17, 2009 | 52.68 | 53.52 | 51.26 | 51.58 | 511,874 | -1.11(-2.11%) |
Sep 16, 2009 | 51.17 | 53.45 | 51.03 | 52.69 | 930,625 | +1.84(+3.62%) |
Sep 15, 2009 | 49.47 | 50.87 | 49.40 | 50.85 | 528,289 | +1.40(+2.83%) |
Sep 14, 2009 | 48.39 | 49.50 | 47.33 | 49.45 | 649,658 | +0.51(+1.04%) |
Sep 11, 2009 | 49.30 | 49.98 | 48.75 | 48.94 | 875,465 | -0.60(-1.21%) |
Sep 10, 2009 | 50.08 | 50.22 | 49.22 | 49.54 | 877,286 | -0.42(-0.84%) |
Sep 09, 2009 | 49.08 | 50.30 | 48.55 | 49.96 | 835,984 | +0.87(+1.77%) |
Sep 08, 2009 | 48.73 | 49.41 | 48.38 | 49.09 | 989,375 | +0.92(+1.91%) |
Sep 04, 2009 | 47.33 | 48.30 | 46.70 | 48.17 | 678,623 | +0.93(+1.97%) |
Sep 03, 2009 | 48.15 | 48.21 | 46.48 | 47.24 | 997,566 | -0.86(-1.79%) |
Sep 02, 2009 | 47.78 | 48.70 | 47.19 | 48.10 | 1,416,798 | +0.05(+0.10%) |
Sep 01, 2009 | 49.83 | 51.33 | 47.95 | 48.05 | 1,119,008 | -2.07(-4.13%) |
Aug 31, 2009 | 50.47 | 50.52 | 49.48 | 50.12 | 750,250 | -0.71(-1.40%) |
Aug 28, 2009 | 49.90 | 50.97 | 49.46 | 50.83 | 1,250,541 | +1.56(+3.17%) |
Aug 27, 2009 | 49.61 | 49.61 | 47.39 | 49.27 | 737,282 | +0.07(+0.14%) |
Aug 26, 2009 | 48.62 | 49.95 | 47.82 | 49.20 | 661,960 | +0.61(+1.26%) |
Aug 25, 2009 | 47.72 | 49.61 | 47.70 | 48.59 | 571,611 | +1.27(+2.68%) |
Aug 24, 2009 | 47.44 | 48.02 | 47.13 | 47.32 | 604,349 | -0.13(-0.27%) |
Aug 21, 2009 | 46.13 | 48.15 | 46.13 | 47.45 | 757,203 | +1.34(+2.91%) |
Aug 20, 2009 | 46.01 | 46.48 | 45.80 | 46.11 | 554,696 | +0.15(+0.33%) |
Aug 19, 2009 | 44.93 | 46.43 | 44.93 | 45.96 | 1,005,125 | -0.12(-0.26%) |
Aug 18, 2009 | 45.25 | 46.32 | 44.83 | 46.08 | 743,622 | +0.20(+0.44%) |
Aug 17, 2009 | 46.53 | 46.53 | 44.77 | 45.88 | 1,089,878 | -1.52(-3.21%) |
Aug 14, 2009 | 49.47 | 49.61 | 46.95 | 47.40 | 847,270 | -2.29(-4.61%) |
Aug 13, 2009 | 50.59 | 50.75 | 48.90 | 49.69 | 735,019 | -0.60(-1.19%) |
Aug 12, 2009 | 49.56 | 51.06 | 49.56 | 50.29 | 811,254 | +0.90(+1.82%) |
Aug 11, 2009 | 49.24 | 49.99 | 48.88 | 49.39 | 1,314,018 | -1.64(-3.21%) |
Aug 10, 2009 | 52.36 | 52.55 | 50.61 | 51.03 | 833,545 | -1.51(-2.87%) |
Aug 07, 2009 | 52.03 | 53.71 | 50.94 | 52.54 | 971,578 | +1.95(+3.85%) |
Aug 06, 2009 | 51.15 | 52.01 | 50.35 | 50.59 | 1,023,458 | -0.30(-0.59%) |
Aug 05, 2009 | 50.20 | 51.39 | 49.80 | 50.89 | 914,180 | +0.95(+1.90%) |
Aug 04, 2009 | 50.51 | 51.05 | 49.91 | 49.94 | 1,047,931 | -1.06(-2.08%) |
Aug 03, 2009 | 52.00 | 52.07 | 50.55 | 51.00 | 1,533,100 | -0.58(-1.12%) |
Jul 31, 2009 | 49.82 | 52.60 | 49.82 | 51.58 | 3,091,591 | +3.38(+7.01%) |
Jul 30, 2009 | 47.04 | 49.35 | 47.04 | 48.20 | 1,723,691 | +1.44(+3.08%) |
Jul 29, 2009 | 45.61 | 47.20 | 45.43 | 46.76 | 1,230,756 | +0.53(+1.15%) |
Jul 28, 2009 | 44.73 | 46.43 | 44.73 | 46.23 | 1,149,189 | +1.47(+3.28%) |
Jul 27, 2009 | 43.42 | 45.49 | 43.39 | 44.76 | 1,691,917 | +1.64(+3.80%) |
Jul 24, 2009 | 42.08 | 43.12 | 41.37 | 43.12 | 720 | +0.79(+1.87%) |
Jul 23, 2009 | 39.22 | 42.45 | 38.77 | 42.33 | 1,536,556 | +3.01(+7.66%) |
Jul 22, 2009 | 38.15 | 39.98 | 38.15 | 39.32 | 902,846 | +0.70(+1.81%) |
Jul 21, 2009 | 39.56 | 39.69 | 37.60 | 38.62 | 679,202 | -0.36(-0.92%) |
Jul 20, 2009 | 38.00 | 39.16 | 37.79 | 38.98 | 662,251 | +1.20(+3.18%) |
Jul 17, 2009 | 38.50 | 38.85 | 37.71 | 37.78 | 1,087,041 | -0.59(-1.54%) |
Jul 16, 2009 | 36.91 | 38.59 | 36.56 | 38.37 | 1,102,962 | +1.38(+3.73%) |
Jul 15, 2009 | 35.58 | 37.00 | 35.40 | 36.99 | 890,064 | +1.95(+5.57%) |
Jul 14, 2009 | 34.38 | 35.27 | 33.77 | 35.04 | 1,274,044 | +1.99(+6.02%) |
Jul 13, 2009 | 32.04 | 33.12 | 31.88 | 33.05 | 1,365,421 | +0.85(+2.64%) |
Jul 10, 2009 | 32.70 | 32.88 | 31.40 | 32.20 | 960,992 | -0.66(-2.01%) |
Jul 09, 2009 | 32.83 | 33.54 | 32.70 | 32.86 | 1,157,984 | +0.24(+0.74%) |
Jul 08, 2009 | 33.28 | 33.76 | 32.12 | 32.62 | 1,134,240 | -0.62(-1.87%) |
Jul 07, 2009 | 33.25 | 33.84 | 33.06 | 33.24 | 979,744 | -0.07(-0.21%) |
Jul 06, 2009 | 33.60 | 33.84 | 32.98 | 33.31 | 1,156,725 | -0.66(-1.94%) |
Jul 02, 2009 | 35.14 | 35.57 | 33.84 | 33.97 | 1,091,944 | -1.77(-4.95%) |
Jul 01, 2009 | 36.02 | 36.67 | 35.39 | 35.74 | 995,190 | +0.06(+0.17%) |
Jun 30, 2009 | 36.70 | 37.24 | 35.55 | 35.68 | 636,678 | -0.99(-2.70%) |
Jun 29, 2009 | 35.70 | 36.81 | 35.00 | 36.67 | 764,193 | +1.23(+3.47%) |
Jun 26, 2009 | 36.86 | 37.06 | 35.37 | 35.44 | 1,167,069 | -1.68(-4.53%) |
Jun 25, 2009 | 36.40 | 37.30 | 36.40 | 37.12 | 643,585 | +1.02(+2.83%) |
Jun 24, 2009 | 36.00 | 37.17 | 35.56 | 36.10 | 1,029,607 | +0.75(+2.12%) |
Jun 23, 2009 | 35.73 | 36.16 | 34.65 | 35.35 | 989,767 | -0.35(-0.98%) |
Jun 22, 2009 | 37.06 | 37.33 | 35.70 | 35.70 | 749,774 | -1.82(-4.85%) |
Jun 19, 2009 | 37.22 | 38.40 | 37.22 | 37.52 | 1,572,557 | +0.67(+1.82%) |
Jun 18, 2009 | 37.67 | 37.67 | 36.45 | 36.85 | 1,059,824 | -0.69(-1.84%) |
Jun 17, 2009 | 37.35 | 38.24 | 36.04 | 37.54 | 1,235,281 | +0.14(+0.37%) |
Jun 16, 2009 | 36.90 | 39.10 | 36.76 | 37.40 | 1,374,473 | -1.03(-2.68%) |
Jun 15, 2009 | 40.06 | 40.16 | 38.13 | 38.43 | 888,932 | -2.17(-5.34%) |
Jun 12, 2009 | 40.40 | 40.71 | 39.43 | 40.60 | 596,246 | +0.06(+0.15%) |
Jun 11, 2009 | 41.30 | 41.47 | 39.77 | 40.54 | 1,289,069 | -0.40(-0.97%) |
Jun 10, 2009 | 42.39 | 42.39 | 40.06 | 40.94 | 1,182,178 | -1.31(-3.11%) |
Jun 09, 2009 | 41.08 | 42.73 | 41.08 | 42.25 | 1,131,166 | +1.24(+3.02%) |
Jun 08, 2009 | 40.65 | 41.61 | 40.32 | 41.01 | 1,111,663 | +0.26(+0.64%) |
Jun 05, 2009 | 39.94 | 40.94 | 39.19 | 40.75 | 1,321,533 | +1.17(+2.96%) |
Jun 04, 2009 | 39.56 | 39.75 | 38.67 | 39.58 | 1,346,655 | +0.14(+0.35%) |
Jun 03, 2009 | 40.51 | 41.06 | 38.92 | 39.44 | 1,495,330 | -1.52(-3.71%) |
Jun 02, 2009 | 40.23 | 41.47 | 39.35 | 40.96 | 1,196,842 | +0.51(+1.26%) |
Jun 01, 2009 | 39.13 | 41.64 | 38.76 | 40.45 | 1,219,259 | +2.18(+5.70%) |
May 29, 2009 | 36.80 | 38.72 | 36.80 | 38.27 | 1,252,590 | +1.71(+4.68%) |
May 28, 2009 | 37.20 | 37.33 | 35.63 | 36.56 | 2,372,331 | -0.19(-0.52%) |
May 27, 2009 | 39.17 | 40.02 | 36.19 | 36.75 | 2,172,868 | -2.73(-6.91%) |
May 26, 2009 | 36.90 | 39.97 | 36.76 | 39.48 | 1,447,874 | +1.95(+5.20%) |
May 22, 2009 | 37.78 | 38.04 | 36.10 | 37.53 | 1,081,030 | -0.14(-0.37%) |
May 21, 2009 | 38.52 | 38.65 | 36.94 | 37.67 | 1,524,035 | -1.41(-3.61%) |
May 20, 2009 | 40.53 | 41.54 | 38.91 | 39.08 | 1,890,271 | -0.79(-1.98%) |
May 19, 2009 | 40.33 | 41.66 | 39.43 | 39.87 | 1,739,942 | -1.10(-2.68%) |
May 18, 2009 | 40.34 | 41.71 | 40.34 | 40.97 | 2,321,530 | +1.20(+3.02%) |
May 15, 2009 | 39.50 | 41.00 | 38.99 | 39.77 | 1,547,089 | -0.08(-0.20%) |
May 14, 2009 | 39.00 | 41.00 | 38.31 | 39.85 | 2,108,453 | +1.04(+2.68%) |
May 13, 2009 | 41.22 | 41.43 | 38.73 | 38.81 | 1,990,098 | -3.50(-8.27%) |
May 12, 2009 | 44.65 | 44.74 | 40.79 | 42.31 | 1,802,975 | -2.20(-4.94%) |
May 11, 2009 | 45.10 | 45.27 | 43.30 | 44.51 | 1,564,773 | -0.95(-2.09%) |
May 08, 2009 | 46.74 | 47.95 | 45.15 | 45.46 | 2,313,617 | -0.36(-0.79%) |
May 07, 2009 | 49.25 | 50.41 | 45.59 | 45.82 | 2,300,244 | -3.43(-6.96%) |
May 06, 2009 | 51.02 | 51.88 | 48.83 | 49.25 | 1,740,726 | -1.03(-2.05%) |
May 05, 2009 | 49.82 | 51.80 | 49.17 | 50.28 | 1,908,146 | +0.45(+0.90%) |
May 04, 2009 | 49.21 | 49.83 | 48.81 | 49.83 | 1,982,556 | +3.54(+7.65%) |
May 01, 2009 | 47.32 | 48.06 | 45.77 | 46.29 | 1,182,634 | -1.02(-2.16%) |
Apr 30, 2009 | 47.61 | 48.25 | 46.30 | 47.31 | 1,596,235 | +0.61(+1.31%) |
Apr 29, 2009 | 47.10 | 47.82 | 45.75 | 46.70 | 1,631,726 | +0.70(+1.52%) |
Apr 28, 2009 | 45.30 | 47.58 | 44.69 | 46.00 | 2,108,748 | +0.14(+0.31%) |
Apr 27, 2009 | 48.06 | 49.00 | 45.54 | 45.86 | 4,139,177 | -3.14(-6.41%) |
Apr 24, 2009 | 41.78 | 51.24 | 41.49 | 49.00 | 11,328,822 | +11.18(+29.56%) |
Apr 23, 2009 | 37.96 | 40.35 | 36.18 | 37.82 | 2,380,519 | +0.09(+0.24%) |
Apr 22, 2009 | 34.24 | 38.85 | 34.23 | 37.73 | 2,489,071 | +2.89(+8.30%) |
Apr 21, 2009 | 33.67 | 34.90 | 32.25 | 34.84 | 1,456,411 | +0.82(+2.41%) |
Apr 20, 2009 | 35.74 | 35.93 | 32.99 | 34.02 | 1,512,993 | -2.77(-7.53%) |
Apr 17, 2009 | 34.72 | 36.95 | 34.20 | 36.79 | 1,911,801 | +2.03(+5.84%) |
Apr 16, 2009 | 33.58 | 35.27 | 32.80 | 34.76 | 1,281,331 | +1.59(+4.79%) |
Apr 15, 2009 | 30.89 | 34.16 | 30.82 | 33.17 | 1,364,077 | +1.95(+6.25%) |
Apr 14, 2009 | 31.88 | 32.78 | 30.56 | 31.22 | 867,772 | -1.03(-3.19%) |
Apr 13, 2009 | 32.26 | 32.52 | 31.15 | 32.25 | 1,697,698 | -0.47(-1.44%) |
Apr 09, 2009 | 31.19 | 33.06 | 31.17 | 32.72 | 1,853,129 | +2.71(+9.03%) |
Apr 08, 2009 | 30.85 | 31.21 | 29.67 | 30.01 | 1,608,628 | -1.81(-5.69%) |
Apr 07, 2009 | 33.11 | 33.52 | 30.80 | 31.82 | 1,734,479 | -1.97(-5.83%) |
Apr 06, 2009 | 33.49 | 34.51 | 32.87 | 33.79 | 940,079 | -0.46(-1.34%) |
Apr 03, 2009 | 33.24 | 34.52 | 32.75 | 34.25 | 1,026,657 | +0.55(+1.63%) |
Apr 02, 2009 | 30.91 | 34.23 | 30.57 | 33.70 | 2,191,855 | +1.95(+6.14%) |
Apr 01, 2009 | 29.34 | 31.98 | 29.01 | 31.75 | 1,307,843 | +1.88(+6.29%) |
Mar 31, 2009 | 29.83 | 30.45 | 28.98 | 29.87 | 1,039,758 | +0.45(+1.53%) |
Mar 30, 2009 | 31.27 | 31.73 | 28.74 | 29.42 | 1,816,842 | -4.49(-13.24%) |
Mar 26, 2009 | 29.25 | 34.35 | 29.25 | 33.91 | 3,634,383 | +4.91(+16.93%) |
Mar 25, 2009 | 27.18 | 31.28 | 27.18 | 29.00 | 2,968,423 | +1.84(+6.77%) |
Mar 24, 2009 | 26.45 | 27.81 | 26.08 | 27.16 | 1,879,714 | +0.23(+0.85%) |
Mar 23, 2009 | 25.75 | 26.98 | 25.31 | 26.93 | 1,515,634 | +3.14(+13.20%) |
Mar 20, 2009 | 25.01 | 25.10 | 23.24 | 23.79 | 1,961,321 | -1.04(-4.19%) |
Mar 19, 2009 | 24.32 | 25.25 | 24.30 | 24.83 | 1,695,160 | +0.71(+2.94%) |
Mar 18, 2009 | 22.18 | 25.16 | 21.92 | 24.12 | 2,546,652 | +1.93(+8.70%) |
Mar 17, 2009 | 21.12 | 22.31 | 20.81 | 22.19 | 1,361,006 | +0.99(+4.67%) |
Mar 16, 2009 | 21.07 | 22.65 | 21.07 | 21.20 | 1,893,359 | +0.39(+1.87%) |
Mar 13, 2009 | 20.39 | 21.75 | 20.14 | 20.81 | 0 | +0.48(+2.36%) |
Mar 12, 2009 | 18.70 | 20.47 | 18.22 | 20.33 | 1,692,080 | +1.25(+6.55%) |
Mar 11, 2009 | 19.36 | 19.77 | 18.57 | 19.08 | 1,711,029 | -0.13(-0.68%) |
Mar 10, 2009 | 17.93 | 19.50 | 17.60 | 19.21 | 2,150,145 | +2.10(+12.27%) |
Mar 09, 2009 | 18.23 | 19.00 | 16.97 | 17.11 | 2,346,463 | -1.13(-6.20%) |
Mar 06, 2009 | 19.38 | 19.38 | 17.64 | 18.24 | 0 | -0.71(-3.75%) |
Mar 05, 2009 | 19.90 | 20.33 | 18.67 | 18.95 | 2,194,626 | -1.46(-7.15%) |
Mar 04, 2009 | 20.20 | 20.95 | 19.77 | 20.41 | 2,082,525 | -0.69(-3.27%) |
Mar 02, 2009 | 22.09 | 22.57 | 21.00 | 21.10 | 2,785,273 | -1.49(-6.60%) |
Feb 27, 2009 | 23.39 | 24.01 | 22.40 | 22.59 | 0 | -1.16(-4.88%) |
Feb 26, 2009 | 24.00 | 25.32 | 23.68 | 23.75 | 2,021,076 | +0.17(+0.72%) |
Feb 25, 2009 | 25.10 | 25.40 | 23.39 | 23.58 | 2,317,805 | -1.66(-6.58%) |
Feb 24, 2009 | 24.04 | 27.43 | 23.46 | 25.24 | 4,158,088 | -1.41(-5.29%) |
Feb 23, 2009 | 28.18 | 28.77 | 26.54 | 26.65 | 2,419,499 | -1.72(-6.06%) |
Feb 20, 2009 | 28.88 | 29.62 | 27.57 | 28.37 | 0 | -1.19(-4.03%) |
Feb 19, 2009 | 30.70 | 31.88 | 29.25 | 29.56 | 1,574,333 | -0.78(-2.57%) |
Feb 18, 2009 | 32.46 | 32.72 | 30.23 | 30.34 | 1,225,928 | -1.80(-5.60%) |
Feb 17, 2009 | 32.03 | 32.65 | 31.47 | 32.14 | 865,935 | -1.13(-3.40%) |
Feb 13, 2009 | 33.67 | 34.14 | 32.74 | 33.27 | 733,354 | -0.20(-0.60%) |
Feb 12, 2009 | 32.03 | 33.67 | 31.51 | 33.47 | 1,327,188 | +0.54(+1.64%) |
Feb 11, 2009 | 33.49 | 34.45 | 32.44 | 32.93 | 1,536,520 | -0.51(-1.53%) |
Feb 10, 2009 | 36.13 | 37.00 | 33.06 | 33.44 | 1,298,068 | -3.08(-8.43%) |
Feb 09, 2009 | 36.88 | 37.24 | 34.82 | 36.52 | 1,267,102 | -0.39(-1.06%) |
Feb 06, 2009 | 34.05 | 37.25 | 33.89 | 36.91 | 1,734,368 | +2.93(+8.62%) |
Feb 05, 2009 | 32.41 | 34.23 | 31.90 | 33.98 | 1,456,139 | +1.44(+4.43%) |
Feb 04, 2009 | 33.66 | 33.99 | 32.24 | 32.54 | 955,266 | -1.35(-3.98%) |
Feb 03, 2009 | 31.79 | 34.49 | 31.48 | 33.89 | 1,394,329 | +2.21(+6.98%) |
Feb 02, 2009 | 31.56 | 32.46 | 30.96 | 31.68 | 1,244,670 | -0.43(-1.34%) |
Jan 30, 2009 | 34.79 | 34.81 | 31.94 | 32.11 | 0 | -2.61(-7.52%) |
Jan 29, 2009 | 37.11 | 37.11 | 34.49 | 34.72 | 1,498,107 | -2.95(-7.83%) |
Jan 28, 2009 | 36.26 | 38.85 | 35.77 | 37.67 | 1,197,084 | +2.11(+5.93%) |
Jan 27, 2009 | 34.75 | 35.92 | 34.48 | 35.56 | 900,531 | +1.12(+3.25%) |
Jan 26, 2009 | 34.47 | 35.49 | 33.87 | 34.44 | 1,135,392 | +0.05(+0.15%) |
Jan 23, 2009 | 33.73 | 35.29 | 33.11 | 34.39 | 893,031 | -0.09(-0.26%) |
Jan 22, 2009 | 35.28 | 35.87 | 33.50 | 34.48 | 1,080,783 | -1.47(-4.09%) |
Jan 21, 2009 | 35.08 | 35.97 | 34.10 | 35.95 | 930,309 | +1.46(+4.23%) |
Jan 20, 2009 | 37.17 | 37.44 | 34.24 | 34.49 | 1,030,986 | -2.90(-7.76%) |
Jan 16, 2009 | 37.88 | 38.31 | 35.89 | 37.39 | 0 | +0.09(+0.24%) |
Jan 15, 2009 | 38.10 | 38.10 | 35.00 | 37.30 | 1,416,268 | -0.75(-1.97%) |
Jan 14, 2009 | 38.73 | 38.73 | 37.48 | 38.05 | 995,874 | -1.35(-3.43%) |
Jan 13, 2009 | 39.50 | 40.65 | 39.10 | 39.40 | 1,077,633 | -0.22(-0.56%) |
Jan 12, 2009 | 40.64 | 40.94 | 39.21 | 39.62 | 1,096,497 | -0.97(-2.39%) |
Jan 09, 2009 | 42.48 | 43.16 | 40.54 | 40.59 | 1,180,609 | -2.05(-4.81%) |
Jan 08, 2009 | 43.27 | 43.40 | 41.75 | 42.64 | 1,627,015 | -0.58(-1.34%) |
Jan 07, 2009 | 44.71 | 44.76 | 42.99 | 43.22 | 1,205,702 | -1.89(-4.19%) |
Jan 06, 2009 | 45.01 | 46.05 | 44.65 | 45.11 | 903,880 | +0.22(+0.49%) |
Jan 05, 2009 | 43.77 | 45.01 | 43.41 | 44.89 | 982,977 | +0.79(+1.79%) |
Jan 02, 2009 | 43.01 | 44.26 | 41.64 | 44.10 | 0 | +1.13(+2.63%) |
Jan 01, 2009 | 41.82 | 43.20 | 41.29 | 42.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 41.82 | 43.20 | 41.29 | 42.97 | 795,210 | +1.15(+2.75%) |
Dec 30, 2008 | 40.94 | 41.84 | 40.27 | 41.82 | 609,817 | +1.08(+2.65%) |
Dec 29, 2008 | 40.97 | 41.76 | 39.71 | 40.74 | 775,549 | -0.43(-1.04%) |
Dec 26, 2008 | 40.19 | 41.35 | 39.72 | 41.17 | 0 | +0.99(+2.46%) |
Dec 24, 2008 | 40.20 | 40.47 | 39.73 | 40.18 | 458,293 | +0.12(+0.30%) |
Dec 23, 2008 | 41.13 | 41.99 | 39.74 | 40.06 | 1,228,613 | -0.52(-1.28%) |
Dec 22, 2008 | 42.60 | 42.60 | 39.60 | 40.58 | 1,284,454 | -2.02(-4.74%) |
Dec 19, 2008 | 42.30 | 42.73 | 40.21 | 42.60 | 2,360,292 | +0.14(+0.33%) |
Dec 18, 2008 | 40.37 | 42.49 | 39.73 | 42.46 | 1,922,231 | +2.68(+6.74%) |
Dec 17, 2008 | 37.59 | 40.00 | 36.72 | 39.78 | 1,439,154 | +1.77(+4.66%) |
Dec 16, 2008 | 35.17 | 38.08 | 35.17 | 38.01 | 834,122 | +3.16(+9.07%) |
Dec 15, 2008 | 35.84 | 36.48 | 33.97 | 34.85 | 885,665 | -0.88(-2.46%) |
Dec 12, 2008 | 33.55 | 36.98 | 32.62 | 35.73 | 0 | +1.39(+4.05%) |
Dec 11, 2008 | 36.89 | 37.20 | 33.31 | 34.34 | 1,111,704 | -3.02(-8.08%) |
Dec 10, 2008 | 36.44 | 37.51 | 36.08 | 37.36 | 634,738 | +1.39(+3.86%) |
Dec 09, 2008 | 36.38 | 37.65 | 35.75 | 35.97 | 991,659 | -0.71(-1.94%) |
Dec 08, 2008 | 36.69 | 38.49 | 35.66 | 36.68 | 1,194,016 | +0.15(+0.41%) |
Dec 05, 2008 | 32.72 | 36.56 | 32.00 | 36.53 | 0 | +3.28(+9.86%) |
Dec 04, 2008 | 30.66 | 33.75 | 30.55 | 33.25 | 1,915,107 | +2.20(+7.09%) |
Dec 03, 2008 | 29.76 | 31.32 | 28.10 | 31.05 | 1,684,947 | +1.81(+6.19%) |
Dec 02, 2008 | 27.74 | 29.24 | 26.88 | 29.24 | 1,758,028 | +2.03(+7.46%) |
Dec 01, 2008 | 28.87 | 29.52 | 27.07 | 27.21 | 983,661 | -3.53(-11.48%) |
Nov 28, 2008 | 30.17 | 30.74 | 29.26 | 30.74 | 456,324 | +0.21(+0.69%) |
Nov 26, 2008 | 27.71 | 30.90 | 26.98 | 30.53 | 1,899,179 | +2.49(+8.88%) |
Nov 25, 2008 | 28.01 | 29.94 | 27.08 | 28.04 | 2,306,458 | +0.49(+1.78%) |
Nov 24, 2008 | 26.24 | 28.12 | 26.03 | 27.55 | 1,676,050 | +1.46(+5.60%) |
Nov 21, 2008 | 26.42 | 26.45 | 23.91 | 26.09 | 1,298,719 | +0.29(+1.12%) |
Nov 20, 2008 | 25.61 | 27.15 | 24.85 | 25.80 | 1,983,639 | -0.09(-0.35%) |
Nov 19, 2008 | 29.25 | 29.44 | 25.85 | 25.89 | 1,729,045 | -3.43(-11.70%) |
Nov 18, 2008 | 30.19 | 30.40 | 28.62 | 29.32 | 2,670,023 | -0.43(-1.45%) |
Nov 17, 2008 | 31.90 | 32.44 | 29.60 | 29.75 | 3,437,523 | -2.52(-7.81%) |
Nov 14, 2008 | 32.06 | 34.76 | 32.06 | 32.27 | 0 | -0.26(-0.80%) |
Nov 13, 2008 | 32.86 | 33.22 | 29.95 | 32.53 | 2,643,302 | -0.23(-0.70%) |
Nov 12, 2008 | 34.71 | 34.77 | 32.65 | 32.76 | 1,571,623 | -2.52(-7.14%) |
Nov 11, 2008 | 35.71 | 35.93 | 34.48 | 35.28 | 1,701,439 | -0.91(-2.51%) |
Nov 10, 2008 | 39.34 | 39.68 | 35.73 | 36.19 | 845,117 | -2.94(-7.51%) |
Nov 07, 2008 | 38.24 | 39.40 | 37.52 | 39.13 | 0 | +0.98(+2.57%) |
Nov 06, 2008 | 42.00 | 42.62 | 38.06 | 38.15 | 1,420,394 | -4.18(-9.87%) |
Nov 05, 2008 | 43.67 | 44.32 | 42.13 | 42.33 | 1,567,072 | -2.04(-4.60%) |
Nov 04, 2008 | 42.25 | 44.65 | 41.56 | 44.37 | 2,977,815 | -0.95(-2.10%) |
Nov 03, 2008 | 48.14 | 48.57 | 44.22 | 45.32 | 1,779,817 | -3.06(-6.32%) |
Oct 31, 2008 | 44.17 | 48.38 | 44.17 | 48.38 | 0 | +3.08(+6.80%) |
Oct 30, 2008 | 46.01 | 46.96 | 44.21 | 45.30 | 728,453 | +0.51(+1.14%) |
Oct 29, 2008 | 44.67 | 46.62 | 43.23 | 44.79 | 776,549 | +0.00(+0.00%) |
Oct 28, 2008 | 44.26 | 45.24 | 41.37 | 44.79 | 1,114,343 | +1.63(+3.78%) |
Oct 27, 2008 | 43.86 | 45.23 | 43.01 | 43.16 | 585,239 | -1.02(-2.31%) |
Oct 24, 2008 | 43.00 | 45.33 | 42.28 | 44.18 | 1,211,400 | -1.06(-2.34%) |
Oct 23, 2008 | 47.10 | 47.32 | 43.50 | 45.24 | 1,017,569 | -1.54(-3.29%) |
Oct 22, 2008 | 47.16 | 47.67 | 45.47 | 46.78 | 988,499 | -1.07(-2.24%) |
Oct 21, 2008 | 48.90 | 50.21 | 47.41 | 47.85 | 906,797 | -1.78(-3.59%) |
Oct 20, 2008 | 48.67 | 49.93 | 48.08 | 49.63 | 735,353 | +1.34(+2.77%) |
Oct 17, 2008 | 48.80 | 50.99 | 46.85 | 48.29 | 0 | -0.81(-1.65%) |
Oct 16, 2008 | 48.51 | 49.17 | 46.15 | 49.10 | 1,804,014 | +0.97(+2.02%) |
Oct 15, 2008 | 49.73 | 49.99 | 48.00 | 48.13 | 1,321,451 | -2.31(-4.58%) |
Oct 14, 2008 | 55.91 | 56.81 | 49.66 | 50.44 | 1,536,703 | -3.29(-6.12%) |
Oct 13, 2008 | 51.24 | 53.73 | 49.00 | 53.73 | 1,375,825 | +4.73(+9.65%) |
Oct 10, 2008 | 50.61 | 53.21 | 47.40 | 49.00 | 0 | -2.73(-5.28%) |
Oct 09, 2008 | 56.20 | 58.51 | 50.38 | 51.73 | 2,410,127 | -3.17(-5.77%) |
Oct 08, 2008 | 50.77 | 55.94 | 50.77 | 54.90 | 1,660,426 | +2.19(+4.15%) |
Oct 07, 2008 | 57.07 | 57.07 | 52.31 | 52.71 | 1,346,497 | -3.69(-6.54%) |
Oct 06, 2008 | 57.26 | 58.33 | 54.67 | 56.40 | 1,790,649 | -2.28(-3.89%) |
Oct 03, 2008 | 62.09 | 64.11 | 58.53 | 58.68 | 0 | -2.41(-3.94%) |
Oct 02, 2008 | 65.57 | 65.57 | 60.72 | 61.09 | 1,301,385 | -4.47(-6.82%) |