Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 46.96 | 47.40 | 46.67 | 46.72 | 95,698 | -0.25(-0.52%) |
Jul 30, 2009 | 47.46 | 47.67 | 46.95 | 46.97 | 114,722 | +0.02(+0.03%) |
Jul 29, 2009 | 46.79 | 47.08 | 46.68 | 46.95 | 81,534 | +0.16(+0.35%) |
Jul 28, 2009 | 46.54 | 47.07 | 46.53 | 46.79 | 92,311 | +0.09(+0.19%) |
Jul 27, 2009 | 46.59 | 46.71 | 46.32 | 46.70 | 75,197 | +0.00(+0.00%) |
Jul 24, 2009 | 45.86 | 46.70 | 45.84 | 46.70 | 1,144 | +0.79(+1.73%) |
Jul 23, 2009 | 45.10 | 46.04 | 45.10 | 45.91 | 221,220 | +1.11(+2.49%) |
Jul 22, 2009 | 44.93 | 45.25 | 44.73 | 44.79 | 161,247 | -0.27(-0.60%) |
Jul 21, 2009 | 44.73 | 45.10 | 44.64 | 45.06 | 107,757 | +0.63(+1.41%) |
Jul 20, 2009 | 44.43 | 44.52 | 44.03 | 44.43 | 73,121 | +0.19(+0.43%) |
Jul 17, 2009 | 44.45 | 44.46 | 44.14 | 44.24 | 97,915 | -0.20(-0.46%) |
Jul 16, 2009 | 44.04 | 44.59 | 44.04 | 44.45 | 68,124 | +0.31(+0.71%) |
Jul 15, 2009 | 44.05 | 44.16 | 43.51 | 44.14 | 80,147 | +0.40(+0.92%) |
Jul 14, 2009 | 43.66 | 43.81 | 43.47 | 43.73 | 119,347 | +0.16(+0.36%) |
Jul 13, 2009 | 42.96 | 43.64 | 42.96 | 43.58 | 84,823 | +0.65(+1.51%) |
Jul 10, 2009 | 42.82 | 43.24 | 42.75 | 42.93 | 88,723 | -0.12(-0.29%) |
Jul 09, 2009 | 43.74 | 43.74 | 42.83 | 43.05 | 122,405 | -0.50(-1.15%) |
Jul 08, 2009 | 43.66 | 43.86 | 43.33 | 43.55 | 89,268 | +0.29(+0.68%) |
Jul 07, 2009 | 43.46 | 43.77 | 43.23 | 43.26 | 193,675 | -0.18(-0.41%) |
Jul 06, 2009 | 42.97 | 43.45 | 42.85 | 43.44 | 114,803 | +0.25(+0.57%) |
Jul 02, 2009 | 43.73 | 43.85 | 43.14 | 43.19 | 182,970 | -1.02(-2.30%) |
Jul 01, 2009 | 44.41 | 44.41 | 44.06 | 44.21 | 495,848 | -0.11(-0.26%) |
Jun 30, 2009 | 44.46 | 44.66 | 43.92 | 44.32 | 121,021 | -0.25(-0.57%) |
Jun 29, 2009 | 44.36 | 44.60 | 43.79 | 44.58 | 293,657 | +0.28(+0.63%) |
Jun 26, 2009 | 44.19 | 44.44 | 43.82 | 44.30 | 132,058 | +0.02(+0.06%) |
Jun 25, 2009 | 43.67 | 44.45 | 43.61 | 44.28 | 98,215 | +1.22(+2.83%) |
Jun 24, 2009 | 43.00 | 43.28 | 42.75 | 43.05 | 69,512 | +0.06(+0.13%) |
Jun 23, 2009 | 43.10 | 43.27 | 42.87 | 43.00 | 238,736 | -0.02(-0.04%) |
Jun 22, 2009 | 43.56 | 43.56 | 43.01 | 43.01 | 90,748 | -0.88(-2.01%) |
Jun 19, 2009 | 44.04 | 44.44 | 43.73 | 43.90 | 172,012 | +0.27(+0.62%) |
Jun 18, 2009 | 42.83 | 43.78 | 42.71 | 43.63 | 124,525 | +0.94(+2.21%) |
Jun 17, 2009 | 41.92 | 42.96 | 41.87 | 42.69 | 145,063 | +0.79(+1.90%) |
Jun 16, 2009 | 41.93 | 42.38 | 41.75 | 41.89 | 98,502 | -0.03(-0.08%) |
Jun 15, 2009 | 42.83 | 42.83 | 41.69 | 41.92 | 133,500 | -1.11(-2.57%) |
Jun 12, 2009 | 42.63 | 43.34 | 42.58 | 43.03 | 224,661 | +0.27(+0.63%) |
Jun 11, 2009 | 42.44 | 43.22 | 42.44 | 42.76 | 298,571 | +0.34(+0.79%) |
Jun 10, 2009 | 42.76 | 42.90 | 42.10 | 42.42 | 221,982 | -0.18(-0.42%) |
Jun 09, 2009 | 42.69 | 42.79 | 42.54 | 42.60 | 156,298 | -0.02(-0.04%) |
Jun 08, 2009 | 42.51 | 43.05 | 42.33 | 42.62 | 162,931 | -0.57(-1.31%) |
Jun 05, 2009 | 43.40 | 43.59 | 42.67 | 43.19 | 189,117 | -0.05(-0.11%) |
Jun 04, 2009 | 43.77 | 43.79 | 42.98 | 43.24 | 115,108 | -0.49(-1.12%) |
Jun 03, 2009 | 43.46 | 43.78 | 43.37 | 43.73 | 108,602 | -0.07(-0.17%) |
Jun 02, 2009 | 43.25 | 44.03 | 43.19 | 43.80 | 180,584 | +0.52(+1.19%) |
Jun 01, 2009 | 43.43 | 43.51 | 43.08 | 43.28 | 80,649 | +0.26(+0.61%) |
May 29, 2009 | 42.56 | 43.02 | 42.15 | 43.02 | 199,561 | +0.70(+1.64%) |
May 28, 2009 | 42.33 | 42.64 | 42.06 | 42.33 | 78,157 | +0.19(+0.45%) |
May 27, 2009 | 42.57 | 42.67 | 42.12 | 42.14 | 108,733 | -0.44(-1.04%) |
May 26, 2009 | 41.68 | 42.65 | 41.47 | 42.58 | 78,510 | +0.65(+1.56%) |
May 22, 2009 | 42.05 | 42.29 | 41.81 | 41.93 | 67,318 | -0.10(-0.25%) |
May 21, 2009 | 42.18 | 42.46 | 41.64 | 42.03 | 110,267 | -0.43(-1.00%) |
May 20, 2009 | 42.53 | 42.94 | 42.40 | 42.46 | 78,044 | +0.14(+0.33%) |
May 19, 2009 | 42.57 | 42.57 | 42.20 | 42.32 | 145,722 | -0.20(-0.48%) |
May 18, 2009 | 42.37 | 42.52 | 41.86 | 42.52 | 242,612 | +0.38(+0.89%) |
May 15, 2009 | 42.49 | 42.49 | 41.97 | 42.15 | 55,784 | -0.34(-0.79%) |
May 14, 2009 | 42.44 | 42.82 | 42.35 | 42.48 | 83,618 | +0.00(+0.00%) |
May 13, 2009 | 42.06 | 42.98 | 42.06 | 42.48 | 93,278 | -0.15(-0.35%) |
May 12, 2009 | 42.11 | 42.83 | 41.78 | 42.63 | 91,003 | +0.59(+1.40%) |
May 11, 2009 | 41.94 | 42.41 | 41.94 | 42.04 | 96,013 | -0.49(-1.15%) |
May 08, 2009 | 42.51 | 42.79 | 42.27 | 42.53 | 266,780 | +0.46(+1.08%) |
May 07, 2009 | 41.24 | 42.30 | 41.24 | 42.07 | 567,832 | +0.95(+2.31%) |
May 06, 2009 | 41.63 | 41.76 | 40.82 | 41.12 | 191,358 | -0.24(-0.57%) |
May 05, 2009 | 41.02 | 41.41 | 40.77 | 41.36 | 287,491 | +0.30(+0.74%) |
May 04, 2009 | 40.43 | 41.06 | 40.39 | 41.06 | 195,616 | +0.75(+1.85%) |
May 01, 2009 | 40.30 | 40.34 | 39.99 | 40.31 | 1,001,443 | -0.12(-0.30%) |
Apr 30, 2009 | 40.97 | 41.04 | 40.20 | 40.43 | 93,709 | -0.07(-0.16%) |
Apr 29, 2009 | 40.25 | 40.84 | 40.10 | 40.50 | 100,240 | +0.28(+0.69%) |
Apr 28, 2009 | 40.11 | 40.55 | 40.02 | 40.22 | 108,740 | +0.07(+0.18%) |
Apr 27, 2009 | 39.89 | 40.39 | 39.89 | 40.15 | 137,634 | +0.45(+1.13%) |
Apr 24, 2009 | 39.67 | 39.92 | 39.45 | 39.70 | 395,840 | +0.13(+0.34%) |
Apr 23, 2009 | 39.67 | 39.67 | 38.89 | 39.56 | 114,367 | +0.01(+0.01%) |
Apr 22, 2009 | 39.72 | 40.01 | 39.50 | 39.56 | 137,831 | -0.54(-1.35%) |
Apr 21, 2009 | 40.13 | 40.59 | 39.78 | 40.10 | 88,366 | -0.28(-0.69%) |
Apr 20, 2009 | 40.65 | 41.19 | 40.37 | 40.38 | 111,586 | -0.87(-2.10%) |
Apr 17, 2009 | 40.81 | 41.38 | 40.79 | 41.24 | 192,518 | +0.43(+1.04%) |
Apr 16, 2009 | 40.87 | 41.04 | 40.29 | 40.82 | 131,614 | +0.17(+0.42%) |
Apr 15, 2009 | 40.20 | 40.77 | 40.17 | 40.65 | 176,182 | +0.21(+0.53%) |
Apr 14, 2009 | 40.29 | 40.73 | 40.29 | 40.43 | 231,421 | -0.16(-0.38%) |
Apr 13, 2009 | 40.38 | 40.79 | 40.38 | 40.59 | 133,978 | +0.29(+0.71%) |
Apr 09, 2009 | 40.75 | 40.95 | 40.22 | 40.30 | 368,179 | +0.18(+0.45%) |
Apr 08, 2009 | 39.84 | 40.26 | 39.84 | 40.12 | 226,216 | +0.34(+0.86%) |
Apr 07, 2009 | 39.70 | 40.25 | 39.44 | 39.78 | 198,303 | -0.37(-0.92%) |
Apr 06, 2009 | 39.84 | 40.50 | 39.75 | 40.15 | 153,275 | +0.11(+0.29%) |
Apr 03, 2009 | 40.70 | 40.74 | 39.70 | 40.03 | 124,912 | -0.57(-1.39%) |
Apr 02, 2009 | 41.03 | 41.06 | 40.48 | 40.60 | 261,060 | +0.20(+0.49%) |
Apr 01, 2009 | 40.27 | 40.57 | 39.48 | 40.40 | 238,833 | -0.06(-0.14%) |
Mar 31, 2009 | 40.87 | 41.24 | 40.46 | 40.46 | 134,796 | +0.04(+0.10%) |
Mar 30, 2009 | 40.41 | 40.48 | 39.90 | 40.42 | 58,905 | -0.67(-1.63%) |
Mar 26, 2009 | 40.97 | 41.12 | 40.38 | 41.09 | 98,107 | +0.54(+1.33%) |
Mar 25, 2009 | 40.46 | 40.92 | 39.80 | 40.55 | 99,369 | +0.07(+0.18%) |
Mar 24, 2009 | 40.23 | 41.07 | 40.23 | 40.48 | 102,768 | -0.60(-1.46%) |
Mar 23, 2009 | 40.38 | 41.11 | 40.28 | 41.07 | 237,440 | +1.66(+4.22%) |
Mar 20, 2009 | 40.12 | 40.12 | 39.41 | 39.41 | 167,625 | -0.20(-0.52%) |
Mar 19, 2009 | 40.43 | 41.06 | 39.21 | 39.62 | 139,793 | -0.85(-2.10%) |
Mar 18, 2009 | 40.04 | 41.23 | 40.04 | 40.47 | 143,748 | -0.02(-0.04%) |
Mar 17, 2009 | 39.54 | 40.48 | 39.50 | 40.48 | 58,026 | +0.74(+1.85%) |
Mar 16, 2009 | 40.69 | 40.92 | 39.75 | 39.75 | 128,240 | -0.46(-1.14%) |
Mar 13, 2009 | 39.16 | 40.46 | 39.16 | 40.20 | 0 | +1.18(+3.02%) |
Mar 12, 2009 | 37.17 | 39.12 | 37.08 | 39.03 | 163,597 | +1.90(+5.12%) |
Mar 11, 2009 | 37.88 | 38.26 | 37.12 | 37.13 | 61,058 | -0.55(-1.46%) |
Mar 10, 2009 | 37.22 | 37.77 | 36.69 | 37.67 | 134,229 | +1.19(+3.25%) |
Mar 09, 2009 | 36.31 | 37.12 | 36.18 | 36.49 | 133,743 | -0.41(-1.11%) |
Mar 06, 2009 | 36.37 | 36.90 | 36.08 | 36.90 | 0 | +0.65(+1.78%) |
Mar 05, 2009 | 36.75 | 36.93 | 36.21 | 36.25 | 146,185 | -1.15(-3.09%) |
Mar 04, 2009 | 36.79 | 37.88 | 36.57 | 37.40 | 98,838 | +0.92(+2.51%) |
Mar 02, 2009 | 37.06 | 37.62 | 36.44 | 36.49 | 839,804 | -1.74(-4.54%) |
Feb 27, 2009 | 39.09 | 39.28 | 38.16 | 38.22 | 0 | -1.52(-3.83%) |
Feb 26, 2009 | 42.06 | 42.09 | 39.75 | 39.75 | 184,447 | -2.14(-5.10%) |
Feb 25, 2009 | 42.33 | 42.46 | 41.59 | 41.88 | 86,986 | -0.66(-1.54%) |
Feb 24, 2009 | 42.04 | 42.69 | 41.59 | 42.54 | 146,017 | +0.66(+1.56%) |
Feb 23, 2009 | 42.83 | 43.10 | 41.75 | 41.88 | 168,337 | -0.98(-2.29%) |
Feb 20, 2009 | 43.00 | 43.27 | 42.44 | 42.87 | 164,423 | -0.39(-0.91%) |
Feb 19, 2009 | 43.95 | 43.95 | 43.26 | 43.26 | 83,075 | -0.18(-0.41%) |
Feb 18, 2009 | 43.41 | 43.59 | 43.05 | 43.44 | 127,061 | -0.05(-0.11%) |
Feb 17, 2009 | 43.17 | 43.94 | 43.17 | 43.49 | 174,997 | -0.96(-2.16%) |
Feb 13, 2009 | 44.79 | 44.79 | 44.25 | 44.45 | 137,790 | -0.26(-0.59%) |
Feb 12, 2009 | 44.07 | 44.73 | 43.52 | 44.71 | 229,054 | +0.49(+1.11%) |
Feb 11, 2009 | 43.82 | 44.24 | 43.82 | 44.22 | 124,242 | +0.49(+1.12%) |
Feb 10, 2009 | 44.78 | 44.93 | 43.60 | 43.73 | 131,814 | -1.40(-3.09%) |
Feb 09, 2009 | 45.18 | 45.29 | 44.67 | 45.12 | 88,734 | -0.14(-0.30%) |
Feb 06, 2009 | 44.73 | 45.46 | 44.66 | 45.26 | 118,742 | +0.52(+1.15%) |
Feb 05, 2009 | 44.11 | 44.98 | 44.06 | 44.74 | 183,291 | +0.33(+0.75%) |
Feb 04, 2009 | 45.05 | 45.29 | 44.28 | 44.41 | 179,513 | -0.23(-0.52%) |
Feb 03, 2009 | 43.75 | 45.00 | 43.67 | 44.64 | 151,525 | +0.93(+2.14%) |
Feb 02, 2009 | 42.87 | 44.02 | 42.87 | 43.71 | 181,702 | +0.45(+1.04%) |
Jan 30, 2009 | 43.78 | 43.78 | 43.12 | 43.26 | 0 | -0.53(-1.22%) |
Jan 29, 2009 | 43.96 | 44.14 | 43.53 | 43.79 | 84,397 | -0.49(-1.11%) |
Jan 28, 2009 | 43.64 | 44.36 | 43.64 | 44.28 | 138,640 | +0.55(+1.27%) |
Jan 27, 2009 | 43.52 | 43.96 | 43.28 | 43.73 | 198,060 | +0.82(+1.92%) |
Jan 26, 2009 | 43.10 | 43.42 | 42.56 | 42.91 | 162,163 | -0.19(-0.45%) |
Jan 23, 2009 | 42.47 | 43.14 | 42.31 | 43.10 | 151,231 | +0.12(+0.28%) |
Jan 22, 2009 | 42.66 | 43.23 | 42.43 | 42.98 | 88,881 | +0.03(+0.08%) |
Jan 21, 2009 | 42.38 | 43.00 | 41.72 | 42.95 | 102,521 | +1.03(+2.46%) |
Jan 20, 2009 | 42.94 | 43.34 | 41.87 | 41.92 | 218,932 | -1.24(-2.87%) |
Jan 16, 2009 | 42.98 | 43.45 | 42.50 | 43.15 | 65,797 | +0.47(+1.09%) |
Jan 15, 2009 | 42.34 | 42.81 | 41.52 | 42.69 | 193,888 | +0.30(+0.71%) |
Jan 14, 2009 | 42.42 | 42.72 | 42.03 | 42.39 | 123,906 | -0.68(-1.59%) |
Jan 13, 2009 | 42.51 | 43.23 | 42.51 | 43.07 | 111,036 | +0.40(+0.94%) |
Jan 12, 2009 | 43.24 | 43.24 | 42.47 | 42.67 | 115,903 | -0.48(-1.10%) |
Jan 09, 2009 | 43.63 | 43.63 | 42.89 | 43.15 | 97,083 | -0.40(-0.92%) |
Jan 08, 2009 | 43.33 | 43.58 | 42.95 | 43.55 | 81,569 | +0.24(+0.55%) |
Jan 07, 2009 | 43.24 | 43.75 | 43.08 | 43.31 | 95,225 | -0.39(-0.90%) |
Jan 06, 2009 | 44.56 | 44.57 | 43.49 | 43.70 | 127,507 | -0.60(-1.35%) |
Jan 05, 2009 | 44.81 | 44.81 | 43.94 | 44.30 | 256,446 | -0.48(-1.08%) |
Jan 02, 2009 | 43.75 | 44.91 | 43.51 | 44.78 | 0 | +0.81(+1.84%) |
Jan 01, 2009 | 43.60 | 44.05 | 43.44 | 43.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 43.60 | 44.05 | 43.44 | 43.97 | 187,226 | +0.53(+1.23%) |
Dec 30, 2008 | 42.51 | 43.55 | 42.51 | 43.44 | 229,232 | +1.06(+2.51%) |
Dec 29, 2008 | 42.89 | 42.89 | 41.97 | 42.38 | 90,740 | -0.35(-0.81%) |
Dec 26, 2008 | 42.72 | 42.88 | 42.49 | 42.72 | 63,423 | +0.19(+0.45%) |
Dec 24, 2008 | 42.37 | 42.78 | 42.37 | 42.53 | 68,306 | -0.07(-0.15%) |
Dec 23, 2008 | 43.09 | 43.36 | 42.51 | 42.60 | 106,812 | -0.34(-0.78%) |
Dec 22, 2008 | 42.99 | 43.44 | 42.32 | 42.93 | 121,938 | -0.32(-0.74%) |
Dec 19, 2008 | 43.25 | 43.83 | 43.01 | 43.25 | 210,023 | +0.41(+0.96%) |
Dec 18, 2008 | 43.17 | 43.67 | 42.48 | 42.84 | 181,761 | +0.10(+0.25%) |
Dec 17, 2008 | 42.46 | 43.18 | 42.28 | 42.74 | 118,956 | -0.13(-0.31%) |
Dec 16, 2008 | 41.34 | 42.97 | 41.34 | 42.87 | 135,878 | +1.61(+3.90%) |
Dec 15, 2008 | 41.57 | 41.67 | 40.86 | 41.26 | 144,485 | -0.09(-0.22%) |
Dec 12, 2008 | 40.60 | 41.47 | 40.33 | 41.35 | 212,083 | +0.09(+0.22%) |
Dec 11, 2008 | 41.15 | 42.18 | 41.02 | 41.26 | 126,020 | -0.01(-0.02%) |
Dec 10, 2008 | 41.51 | 41.69 | 40.83 | 41.27 | 308,002 | +0.22(+0.54%) |
Dec 09, 2008 | 41.65 | 42.00 | 40.81 | 41.05 | 104,737 | -0.75(-1.80%) |
Dec 08, 2008 | 42.19 | 42.42 | 41.45 | 41.80 | 191,048 | +0.27(+0.65%) |
Dec 05, 2008 | 39.95 | 41.71 | 39.09 | 41.53 | 345,812 | +1.45(+3.62%) |
Dec 04, 2008 | 40.44 | 41.05 | 39.72 | 40.08 | 61,430 | -0.94(-2.30%) |
Dec 03, 2008 | 39.80 | 41.12 | 39.21 | 41.02 | 114,782 | +1.05(+2.63%) |
Dec 02, 2008 | 39.23 | 39.98 | 38.83 | 39.97 | 124,457 | +1.45(+3.75%) |
Dec 01, 2008 | 40.35 | 40.38 | 38.53 | 38.53 | 284,420 | -2.50(-6.09%) |
Nov 28, 2008 | 40.57 | 41.06 | 40.57 | 41.02 | 58,485 | +0.42(+1.03%) |
Nov 26, 2008 | 39.81 | 40.69 | 39.23 | 40.61 | 111,667 | +0.37(+0.92%) |
Nov 25, 2008 | 40.57 | 40.69 | 39.59 | 40.24 | 95,175 | +0.39(+0.99%) |
Nov 24, 2008 | 39.08 | 40.55 | 38.84 | 39.84 | 203,753 | +1.20(+3.12%) |
Nov 21, 2008 | 37.67 | 38.76 | 36.20 | 38.64 | 270,593 | +1.25(+3.35%) |
Nov 20, 2008 | 39.50 | 40.11 | 36.90 | 37.39 | 192,763 | -2.56(-6.40%) |
Nov 19, 2008 | 41.32 | 42.24 | 39.86 | 39.94 | 96,256 | -1.56(-3.75%) |
Nov 18, 2008 | 41.05 | 42.14 | 40.40 | 41.50 | 157,934 | -0.05(-0.12%) |
Nov 17, 2008 | 41.91 | 42.59 | 41.54 | 41.55 | 136,661 | -0.70(-1.67%) |
Nov 14, 2008 | 43.33 | 43.96 | 42.25 | 42.25 | 78,434 | -1.54(-3.52%) |
Nov 13, 2008 | 41.74 | 43.89 | 40.61 | 43.79 | 292,972 | +2.38(+5.76%) |
Nov 12, 2008 | 42.39 | 42.51 | 41.33 | 41.41 | 95,232 | -1.38(-3.22%) |
Nov 11, 2008 | 43.05 | 43.51 | 42.37 | 42.78 | 141,446 | -0.69(-1.58%) |
Nov 10, 2008 | 44.68 | 44.68 | 43.15 | 43.47 | 76,726 | -0.36(-0.82%) |
Nov 07, 2008 | 43.15 | 43.96 | 42.84 | 43.83 | 65,408 | +1.23(+2.88%) |
Nov 06, 2008 | 43.55 | 44.14 | 42.40 | 42.60 | 83,273 | -1.44(-3.27%) |
Nov 05, 2008 | 45.30 | 45.44 | 43.89 | 44.05 | 196,871 | -1.42(-3.13%) |
Nov 04, 2008 | 45.33 | 45.85 | 44.88 | 45.47 | 366,700 | +0.69(+1.54%) |
Nov 03, 2008 | 44.28 | 45.05 | 44.28 | 44.78 | 394,560 | +0.16(+0.35%) |
Oct 31, 2008 | 43.76 | 44.94 | 43.48 | 44.63 | 302,791 | +0.66(+1.51%) |
Oct 30, 2008 | 44.23 | 44.23 | 43.12 | 43.96 | 142,187 | +0.91(+2.11%) |
Oct 29, 2008 | 43.10 | 44.22 | 42.80 | 43.05 | 152,363 | -0.52(-1.18%) |
Oct 28, 2008 | 41.74 | 43.57 | 40.54 | 43.57 | 184,406 | +2.83(+6.95%) |
Oct 27, 2008 | 41.49 | 42.36 | 40.73 | 40.74 | 82,700 | -1.52(-3.60%) |
Oct 24, 2008 | 40.71 | 42.97 | 40.25 | 42.26 | 142,161 | -1.05(-2.42%) |
Oct 23, 2008 | 42.90 | 44.01 | 41.35 | 43.31 | 225,941 | +0.35(+0.82%) |
Oct 22, 2008 | 44.23 | 44.28 | 42.31 | 42.96 | 205,515 | -2.19(-4.84%) |
Oct 21, 2008 | 46.03 | 46.05 | 45.05 | 45.14 | 193,337 | -0.36(-0.79%) |
Oct 20, 2008 | 44.42 | 45.72 | 43.86 | 45.50 | 272,259 | +1.41(+3.19%) |
Oct 17, 2008 | 42.67 | 45.75 | 42.67 | 44.10 | 339,378 | +0.19(+0.43%) |
Oct 16, 2008 | 42.05 | 44.12 | 40.84 | 43.91 | 141,647 | +1.45(+3.40%) |
Oct 15, 2008 | 44.64 | 45.93 | 42.46 | 42.46 | 160,573 | -3.11(-6.82%) |
Oct 14, 2008 | 46.40 | 49.47 | 44.79 | 45.57 | 300,395 | +0.17(+0.38%) |
Oct 13, 2008 | 41.88 | 45.40 | 41.88 | 45.40 | 286,170 | +4.26(+10.35%) |
Oct 10, 2008 | 39.08 | 42.58 | 38.49 | 41.14 | 361,151 | -1.38(-3.24%) |
Oct 09, 2008 | 44.94 | 45.53 | 41.82 | 42.52 | 377,621 | -2.57(-5.70%) |
Oct 08, 2008 | 44.29 | 46.48 | 44.29 | 45.09 | 206,305 | -0.61(-1.34%) |
Oct 07, 2008 | 46.85 | 49.31 | 45.70 | 45.70 | 330,097 | -1.55(-3.28%) |
Oct 06, 2008 | 49.06 | 49.21 | 45.67 | 47.25 | 381,907 | -2.36(-4.75%) |
Oct 03, 2008 | 50.21 | 50.88 | 49.52 | 49.61 | 105,457 | -0.42(-0.85%) |
Oct 02, 2008 | 50.97 | 51.05 | 49.96 | 50.03 | 192,101 | -0.81(-1.60%) |
Oct 01, 2008 | 50.11 | 50.88 | 50.11 | 50.84 | 621,739 | +0.05(+0.10%) |
Sep 30, 2008 | 50.29 | 50.84 | 49.84 | 50.79 | 268,461 | +0.90(+1.81%) |
Sep 29, 2008 | 51.58 | 51.91 | 49.73 | 49.89 | 412,759 | -2.28(-4.37%) |
Sep 26, 2008 | 50.78 | 52.22 | 50.78 | 52.17 | 0 | +0.13(+0.25%) |
Sep 25, 2008 | 50.78 | 52.36 | 50.78 | 52.04 | 300,815 | +0.93(+1.81%) |
Sep 24, 2008 | 51.92 | 51.92 | 49.99 | 51.11 | 178,272 | +0.05(+0.10%) |
Sep 23, 2008 | 50.68 | 51.92 | 50.68 | 51.06 | 200,774 | -0.24(-0.46%) |
Sep 22, 2008 | 51.02 | 52.34 | 50.82 | 51.30 | 105,829 | -1.45(-2.75%) |
Sep 19, 2008 | 54.30 | 55.81 | 51.61 | 52.75 | 0 | +0.90(+1.73%) |
Sep 18, 2008 | 51.15 | 52.91 | 50.34 | 51.86 | 191,375 | +0.81(+1.60%) |
Sep 17, 2008 | 53.62 | 53.62 | 51.04 | 51.04 | 234,392 | -1.74(-3.29%) |
Sep 16, 2008 | 52.01 | 53.15 | 52.01 | 52.78 | 99,449 | -0.06(-0.11%) |
Sep 15, 2008 | 52.01 | 53.54 | 52.01 | 52.83 | 128,463 | -0.97(-1.80%) |
Sep 12, 2008 | 53.52 | 53.86 | 53.36 | 53.80 | 72,634 | -0.16(-0.29%) |
Sep 11, 2008 | 52.32 | 53.96 | 52.32 | 53.96 | 105,811 | +0.78(+1.46%) |
Sep 10, 2008 | 53.21 | 53.51 | 53.12 | 53.18 | 196,133 | +0.11(+0.22%) |
Sep 09, 2008 | 53.56 | 54.35 | 53.06 | 53.06 | 89,367 | -0.84(-1.55%) |
Sep 08, 2008 | 53.92 | 54.11 | 53.42 | 53.90 | 264,343 | +1.00(+1.89%) |
Sep 05, 2008 | 52.91 | 53.08 | 52.51 | 52.90 | 0 | -0.28(-0.52%) |
Sep 04, 2008 | 54.10 | 54.28 | 53.18 | 53.18 | 329,818 | -1.37(-2.51%) |
Sep 03, 2008 | 54.55 | 54.66 | 54.17 | 54.55 | 145,397 | +0.07(+0.14%) |
Sep 02, 2008 | 54.87 | 55.50 | 54.29 | 54.47 | 166,379 | +0.02(+0.05%) |
Aug 29, 2008 | 55.24 | 55.24 | 54.44 | 54.45 | 65,698 | -0.57(-1.03%) |
Aug 28, 2008 | 54.82 | 55.05 | 54.50 | 55.01 | 55,151 | +0.49(+0.90%) |
Aug 27, 2008 | 54.48 | 54.65 | 54.19 | 54.52 | 65,904 | -0.08(-0.15%) |
Aug 26, 2008 | 54.59 | 54.91 | 54.35 | 54.60 | 61,981 | -0.01(-0.02%) |
Aug 25, 2008 | 55.43 | 55.43 | 54.38 | 54.61 | 111,771 | -0.79(-1.43%) |
Aug 22, 2008 | 54.83 | 55.55 | 54.83 | 55.41 | 83,038 | +0.58(+1.06%) |
Aug 21, 2008 | 54.40 | 54.95 | 54.28 | 54.82 | 89,245 | -0.07(-0.12%) |
Aug 20, 2008 | 55.18 | 55.18 | 54.52 | 54.89 | 77,674 | -0.16(-0.30%) |
Aug 19, 2008 | 55.69 | 55.69 | 54.85 | 55.05 | 98,963 | -0.43(-0.78%) |
Aug 18, 2008 | 56.04 | 56.25 | 55.32 | 55.49 | 285,309 | -0.57(-1.01%) |
Aug 15, 2008 | 56.03 | 56.16 | 55.82 | 56.05 | 0 | +0.42(+0.75%) |
Aug 14, 2008 | 55.20 | 56.00 | 55.01 | 55.63 | 92,135 | +0.29(+0.53%) |
Aug 13, 2008 | 55.30 | 55.63 | 55.13 | 55.34 | 154,641 | -0.14(-0.25%) |
Aug 12, 2008 | 55.94 | 55.94 | 55.48 | 55.48 | 149,233 | -0.25(-0.46%) |
Aug 11, 2008 | 55.66 | 55.91 | 55.23 | 55.73 | 307,685 | +0.17(+0.31%) |
Aug 08, 2008 | 54.57 | 55.59 | 54.57 | 55.56 | 296,023 | +1.24(+2.29%) |
Aug 07, 2008 | 54.96 | 55.15 | 54.27 | 54.32 | 239,131 | -0.68(-1.24%) |
Aug 06, 2008 | 54.80 | 55.21 | 54.46 | 55.00 | 169,981 | +0.25(+0.45%) |
Aug 05, 2008 | 53.61 | 54.78 | 53.61 | 54.75 | 223,492 | +1.27(+2.37%) |
Aug 04, 2008 | 53.00 | 53.77 | 53.00 | 53.48 | 196,681 | +0.55(+1.04%) |