Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 33.41 | 33.41 | 32.42 | 32.63 | 239,763 | -0.86(-2.57%) |
Aug 28, 2009 | 34.27 | 34.39 | 33.22 | 33.49 | 153,882 | -0.59(-1.73%) |
Aug 27, 2009 | 33.67 | 34.08 | 33.52 | 34.07 | 196,892 | +0.23(+0.67%) |
Aug 26, 2009 | 33.60 | 34.19 | 33.48 | 33.85 | 189,667 | +0.15(+0.46%) |
Aug 25, 2009 | 33.95 | 34.18 | 33.59 | 33.69 | 138,958 | -0.02(-0.05%) |
Aug 24, 2009 | 34.19 | 34.54 | 33.50 | 33.71 | 142,098 | -0.40(-1.17%) |
Aug 21, 2009 | 32.99 | 34.12 | 32.95 | 34.11 | 244,745 | +1.18(+3.57%) |
Aug 20, 2009 | 33.33 | 33.74 | 32.71 | 32.93 | 221,685 | -0.39(-1.17%) |
Aug 19, 2009 | 32.08 | 33.32 | 32.00 | 33.32 | 274,861 | +0.86(+2.65%) |
Aug 18, 2009 | 33.54 | 33.54 | 32.25 | 32.46 | 416,726 | -1.47(-4.32%) |
Aug 17, 2009 | 34.16 | 34.16 | 33.05 | 33.93 | 170,139 | -0.62(-1.78%) |
Aug 14, 2009 | 34.62 | 34.77 | 33.97 | 34.55 | 194,127 | +0.11(+0.32%) |
Aug 13, 2009 | 34.60 | 34.72 | 33.96 | 34.44 | 159,870 | +0.44(+1.30%) |
Aug 12, 2009 | 33.41 | 34.51 | 33.13 | 33.99 | 252,902 | +0.01(+0.03%) |
Aug 11, 2009 | 34.70 | 34.70 | 33.65 | 33.98 | 243,034 | -0.68(-1.96%) |
Aug 10, 2009 | 34.88 | 35.01 | 34.51 | 34.66 | 179,634 | -0.49(-1.39%) |
Aug 07, 2009 | 36.58 | 36.58 | 34.86 | 35.15 | 284,825 | -0.72(-2.02%) |
Aug 06, 2009 | 37.49 | 37.78 | 35.53 | 35.88 | 424,185 | -0.62(-1.69%) |
Aug 05, 2009 | 37.04 | 37.65 | 36.36 | 36.49 | 313,363 | +0.04(+0.10%) |
Aug 04, 2009 | 36.03 | 36.84 | 35.43 | 36.45 | 369,949 | +0.52(+1.43%) |
Aug 03, 2009 | 35.85 | 36.23 | 35.70 | 35.94 | 307,931 | +0.12(+0.33%) |
Jul 31, 2009 | 35.12 | 36.00 | 35.03 | 35.82 | 479,722 | +0.45(+1.28%) |
Jul 30, 2009 | 35.27 | 35.72 | 35.07 | 35.37 | 237,581 | +0.34(+0.98%) |
Jul 29, 2009 | 35.62 | 35.83 | 34.91 | 35.02 | 342,069 | -0.79(-2.20%) |
Jul 28, 2009 | 36.22 | 36.22 | 35.43 | 35.81 | 224,211 | -0.24(-0.68%) |
Jul 27, 2009 | 36.45 | 36.73 | 36.00 | 36.06 | 184,477 | -0.69(-1.87%) |
Jul 24, 2009 | 35.45 | 36.79 | 35.40 | 36.74 | 254 | +1.38(+3.91%) |
Jul 23, 2009 | 34.84 | 35.38 | 34.56 | 35.36 | 252,466 | +0.41(+1.17%) |
Jul 22, 2009 | 35.18 | 35.30 | 34.58 | 34.95 | 178,498 | -0.27(-0.77%) |
Jul 21, 2009 | 35.56 | 35.56 | 34.70 | 35.22 | 135,158 | +0.12(+0.34%) |
Jul 20, 2009 | 34.89 | 35.21 | 34.68 | 35.11 | 183,780 | +0.22(+0.62%) |
Jul 17, 2009 | 35.47 | 35.56 | 34.62 | 34.89 | 171,414 | -0.50(-1.41%) |
Jul 16, 2009 | 35.37 | 35.59 | 34.64 | 35.39 | 92,976 | +0.04(+0.10%) |
Jul 15, 2009 | 34.96 | 35.69 | 34.72 | 35.35 | 180,870 | +0.76(+2.20%) |
Jul 14, 2009 | 34.67 | 35.14 | 34.39 | 34.59 | 177,695 | +0.03(+0.08%) |
Jul 13, 2009 | 33.66 | 34.56 | 33.55 | 34.56 | 538,231 | +1.57(+4.74%) |
Jul 10, 2009 | 32.90 | 33.21 | 32.70 | 33.00 | 121,732 | -0.33(-1.00%) |
Jul 09, 2009 | 33.55 | 33.55 | 32.97 | 33.33 | 126,775 | +0.05(+0.14%) |
Jul 08, 2009 | 33.96 | 34.28 | 32.74 | 33.29 | 237,182 | -0.54(-1.60%) |
Jul 07, 2009 | 34.53 | 34.62 | 33.83 | 33.83 | 184,283 | -0.70(-2.02%) |
Jul 06, 2009 | 35.24 | 35.38 | 33.94 | 34.53 | 390,891 | -1.39(-3.88%) |
Jul 02, 2009 | 37.41 | 37.41 | 35.87 | 35.92 | 229,585 | -1.85(-4.91%) |
Jul 01, 2009 | 36.76 | 38.62 | 36.51 | 37.78 | 359,487 | +1.30(+3.57%) |
Jun 30, 2009 | 36.83 | 37.11 | 36.02 | 36.47 | 473,742 | -0.30(-0.81%) |
Jun 29, 2009 | 36.07 | 36.84 | 35.90 | 36.77 | 574,706 | +1.10(+3.09%) |
Jun 26, 2009 | 37.09 | 37.29 | 35.67 | 35.67 | 1,972,588 | -1.77(-4.74%) |
Jun 25, 2009 | 36.69 | 37.44 | 36.64 | 37.44 | 278,037 | +1.37(+3.79%) |
Jun 24, 2009 | 35.39 | 36.07 | 35.20 | 36.07 | 295,681 | +0.90(+2.57%) |
Jun 23, 2009 | 34.93 | 35.29 | 34.71 | 35.17 | 222,121 | +0.39(+1.12%) |
Jun 22, 2009 | 35.97 | 36.19 | 34.63 | 34.78 | 296,559 | -1.50(-4.14%) |
Jun 19, 2009 | 36.19 | 36.88 | 36.08 | 36.28 | 245,753 | +0.29(+0.80%) |
Jun 18, 2009 | 35.50 | 36.03 | 35.13 | 35.99 | 203,525 | +0.71(+2.00%) |
Jun 17, 2009 | 34.70 | 35.91 | 34.70 | 35.29 | 273,990 | +0.59(+1.69%) |
Jun 16, 2009 | 35.72 | 36.15 | 34.66 | 34.70 | 307,964 | -1.03(-2.89%) |
Jun 15, 2009 | 37.27 | 37.49 | 35.36 | 35.73 | 208,533 | -1.78(-4.75%) |
Jun 12, 2009 | 37.30 | 37.56 | 36.59 | 37.51 | 199,935 | +0.37(+1.00%) |
Jun 11, 2009 | 36.30 | 37.53 | 36.19 | 37.14 | 357,631 | +0.84(+2.32%) |
Jun 10, 2009 | 37.03 | 37.09 | 35.59 | 36.30 | 267,257 | -0.37(-1.01%) |
Jun 09, 2009 | 36.37 | 36.85 | 36.32 | 36.67 | 215,107 | +0.61(+1.68%) |
Jun 08, 2009 | 36.52 | 36.57 | 35.69 | 36.07 | 348,061 | -0.49(-1.34%) |
Jun 05, 2009 | 36.73 | 37.07 | 36.21 | 36.55 | 243,747 | -0.17(-0.47%) |
Jun 04, 2009 | 35.84 | 36.78 | 35.80 | 36.73 | 186,509 | +0.92(+2.58%) |
Jun 03, 2009 | 36.93 | 36.93 | 34.84 | 35.80 | 249,403 | -1.31(-3.53%) |
Jun 02, 2009 | 37.16 | 37.79 | 36.87 | 37.12 | 273,290 | -0.39(-1.04%) |
Jun 01, 2009 | 36.67 | 37.60 | 35.61 | 37.50 | 269,222 | +1.41(+3.91%) |
May 29, 2009 | 34.66 | 36.83 | 34.66 | 36.09 | 394,287 | +1.45(+4.18%) |
May 28, 2009 | 33.93 | 35.02 | 33.42 | 34.64 | 326,967 | +0.78(+2.30%) |
May 27, 2009 | 33.79 | 34.68 | 33.79 | 33.87 | 515,622 | -0.14(-0.43%) |
May 26, 2009 | 32.61 | 34.02 | 32.27 | 34.01 | 263,849 | +1.19(+3.64%) |
May 22, 2009 | 33.30 | 33.50 | 32.82 | 32.82 | 147,378 | -0.16(-0.49%) |
May 21, 2009 | 33.48 | 34.18 | 32.57 | 32.98 | 236,984 | -0.63(-1.88%) |
May 20, 2009 | 33.34 | 34.59 | 33.27 | 33.61 | 401,955 | +0.45(+1.36%) |
May 19, 2009 | 33.71 | 34.17 | 33.07 | 33.16 | 742,264 | -0.66(-1.95%) |
May 18, 2009 | 33.63 | 34.32 | 33.33 | 33.82 | 309,197 | +0.20(+0.59%) |
May 15, 2009 | 34.07 | 34.64 | 33.40 | 33.62 | 321,401 | -0.51(-1.48%) |
May 14, 2009 | 33.79 | 34.31 | 33.26 | 34.13 | 362,181 | +0.20(+0.59%) |
May 13, 2009 | 34.93 | 34.93 | 33.78 | 33.93 | 348,362 | -1.80(-5.04%) |
May 12, 2009 | 36.40 | 36.51 | 34.03 | 35.73 | 657,590 | -1.38(-3.71%) |
May 11, 2009 | 36.83 | 37.70 | 35.89 | 37.11 | 1,244,941 | +3.03(+8.90%) |
May 08, 2009 | 33.64 | 35.02 | 33.55 | 34.07 | 444,628 | +0.86(+2.59%) |
May 07, 2009 | 33.20 | 33.41 | 32.76 | 33.22 | 290,854 | +0.49(+1.49%) |
May 06, 2009 | 33.11 | 33.21 | 32.15 | 32.73 | 363,934 | +0.10(+0.30%) |
May 05, 2009 | 33.19 | 33.56 | 32.37 | 32.63 | 325,325 | -0.92(-2.75%) |
May 04, 2009 | 32.26 | 33.70 | 32.26 | 33.55 | 464,391 | +1.53(+4.78%) |
May 01, 2009 | 31.85 | 32.26 | 31.56 | 32.02 | 347,514 | +0.17(+0.54%) |
Apr 30, 2009 | 30.63 | 32.08 | 30.47 | 31.85 | 608,653 | +1.22(+3.99%) |
Apr 29, 2009 | 29.20 | 30.66 | 29.20 | 30.63 | 377,408 | +1.74(+6.01%) |
Apr 28, 2009 | 28.04 | 29.54 | 27.90 | 28.89 | 331,914 | +0.61(+2.14%) |
Apr 27, 2009 | 28.25 | 28.77 | 28.09 | 28.28 | 138,958 | -0.39(-1.36%) |
Apr 24, 2009 | 28.68 | 28.95 | 28.44 | 28.67 | 239,923 | +0.41(+1.44%) |
Apr 23, 2009 | 28.09 | 28.76 | 27.87 | 28.27 | 261,416 | +0.28(+1.00%) |
Apr 22, 2009 | 27.96 | 28.67 | 27.80 | 27.99 | 247,924 | -0.35(-1.25%) |
Apr 21, 2009 | 27.70 | 28.45 | 27.60 | 28.34 | 248,951 | +0.59(+2.12%) |
Apr 20, 2009 | 28.26 | 28.50 | 27.55 | 27.75 | 320,391 | -0.72(-2.54%) |
Apr 17, 2009 | 29.04 | 29.63 | 28.43 | 28.47 | 340,749 | -0.63(-2.18%) |
Apr 16, 2009 | 28.59 | 29.22 | 28.05 | 29.11 | 304,463 | +0.98(+3.47%) |
Apr 15, 2009 | 27.15 | 28.18 | 26.95 | 28.13 | 297,964 | +0.76(+2.78%) |
Apr 14, 2009 | 27.53 | 27.89 | 27.14 | 27.37 | 234,408 | -0.41(-1.47%) |
Apr 13, 2009 | 28.20 | 28.23 | 27.03 | 27.78 | 228,862 | -0.60(-2.10%) |
Apr 09, 2009 | 27.56 | 28.49 | 27.38 | 28.37 | 351,020 | +1.38(+5.09%) |
Apr 08, 2009 | 25.72 | 27.02 | 25.66 | 27.00 | 266,788 | +1.42(+5.55%) |
Apr 07, 2009 | 25.69 | 25.87 | 25.33 | 25.58 | 288,964 | -0.44(-1.70%) |
Apr 06, 2009 | 25.84 | 26.19 | 25.71 | 26.02 | 317,752 | +0.01(+0.03%) |
Apr 03, 2009 | 25.93 | 26.42 | 25.09 | 26.01 | 335,993 | +0.17(+0.67%) |
Apr 02, 2009 | 25.34 | 26.38 | 25.34 | 25.84 | 379,493 | +0.94(+3.78%) |
Apr 01, 2009 | 24.65 | 25.07 | 24.29 | 24.90 | 301,114 | +0.05(+0.22%) |
Mar 31, 2009 | 24.76 | 25.45 | 24.54 | 24.85 | 234,954 | +0.50(+2.04%) |
Mar 30, 2009 | 24.65 | 24.78 | 23.86 | 24.35 | 301,496 | -1.11(-4.37%) |
Mar 26, 2009 | 24.92 | 25.56 | 24.59 | 25.46 | 264,545 | +0.90(+3.65%) |
Mar 25, 2009 | 24.66 | 25.30 | 23.94 | 24.57 | 213,255 | +0.12(+0.48%) |
Mar 24, 2009 | 25.18 | 25.34 | 24.17 | 24.45 | 340,837 | -1.04(-4.08%) |
Mar 23, 2009 | 24.97 | 25.49 | 24.88 | 25.49 | 199,315 | +1.48(+6.18%) |
Mar 20, 2009 | 24.93 | 24.98 | 23.98 | 24.00 | 397,533 | -0.86(-3.44%) |
Mar 19, 2009 | 24.34 | 25.04 | 24.15 | 24.86 | 286,008 | +0.57(+2.37%) |
Mar 18, 2009 | 23.73 | 24.30 | 23.07 | 24.28 | 484,648 | +0.57(+2.40%) |
Mar 17, 2009 | 23.51 | 23.71 | 22.70 | 23.71 | 486,719 | +0.27(+1.16%) |
Mar 16, 2009 | 23.03 | 24.27 | 23.01 | 23.44 | 440,827 | +0.46(+2.01%) |
Mar 13, 2009 | 23.02 | 23.10 | 22.19 | 22.98 | 0 | +0.24(+1.03%) |
Mar 12, 2009 | 22.12 | 22.93 | 21.88 | 22.75 | 538,622 | +0.57(+2.57%) |
Mar 11, 2009 | 22.44 | 22.79 | 21.75 | 22.18 | 322,833 | -0.21(-0.93%) |
Mar 10, 2009 | 21.39 | 22.67 | 21.39 | 22.38 | 438,109 | +1.52(+7.29%) |
Mar 09, 2009 | 20.72 | 21.94 | 20.69 | 20.86 | 216,727 | -0.21(-0.99%) |
Mar 06, 2009 | 21.18 | 22.23 | 20.67 | 21.07 | 0 | -0.12(-0.55%) |
Mar 05, 2009 | 21.63 | 21.80 | 20.84 | 21.19 | 163,671 | -0.74(-3.38%) |
Mar 04, 2009 | 21.28 | 22.32 | 21.28 | 21.93 | 597,371 | +0.65(+3.06%) |
Mar 02, 2009 | 22.87 | 22.87 | 21.17 | 21.28 | 391,946 | -1.96(-8.45%) |
Feb 27, 2009 | 24.13 | 24.20 | 22.92 | 23.24 | 0 | -0.95(-3.93%) |
Feb 26, 2009 | 25.73 | 25.85 | 24.06 | 24.19 | 664,894 | -1.48(-5.78%) |
Feb 25, 2009 | 26.84 | 28.25 | 25.33 | 25.68 | 518,901 | -0.94(-3.54%) |
Feb 24, 2009 | 26.09 | 26.65 | 25.56 | 26.62 | 397,876 | +1.09(+4.25%) |
Feb 23, 2009 | 28.29 | 28.29 | 25.08 | 25.53 | 650,950 | -2.22(-7.99%) |
Feb 20, 2009 | 28.50 | 28.72 | 27.57 | 27.75 | 311,768 | -1.45(-4.96%) |
Feb 19, 2009 | 29.01 | 30.20 | 28.83 | 29.20 | 273,489 | +0.79(+2.77%) |
Feb 18, 2009 | 29.70 | 29.70 | 28.32 | 28.41 | 223,907 | -1.09(-3.68%) |
Feb 17, 2009 | 29.57 | 30.48 | 29.15 | 29.50 | 390,797 | -1.48(-4.79%) |
Feb 13, 2009 | 30.00 | 31.36 | 29.56 | 30.98 | 356,274 | +1.38(+4.68%) |
Feb 12, 2009 | 29.00 | 29.85 | 28.62 | 29.60 | 565,406 | +0.06(+0.21%) |
Feb 11, 2009 | 29.52 | 30.03 | 28.94 | 29.53 | 191,691 | +0.13(+0.43%) |
Feb 10, 2009 | 30.40 | 30.84 | 29.32 | 29.41 | 205,209 | -1.15(-3.76%) |
Feb 09, 2009 | 31.05 | 31.43 | 30.50 | 30.56 | 209,062 | -0.71(-2.26%) |
Feb 06, 2009 | 32.17 | 32.46 | 31.05 | 31.26 | 303,614 | -0.67(-2.10%) |
Feb 05, 2009 | 30.94 | 32.10 | 30.54 | 31.93 | 183,685 | +1.02(+3.31%) |
Feb 04, 2009 | 30.26 | 31.56 | 30.26 | 30.91 | 235,991 | +0.75(+2.49%) |
Feb 03, 2009 | 29.74 | 30.45 | 29.69 | 30.16 | 199,227 | +0.61(+2.05%) |
Feb 02, 2009 | 27.68 | 29.83 | 27.60 | 29.55 | 230,516 | +1.51(+5.39%) |
Jan 30, 2009 | 29.97 | 30.20 | 28.04 | 28.04 | 0 | -1.57(-5.29%) |
Jan 29, 2009 | 29.33 | 29.96 | 28.90 | 29.61 | 236,188 | +0.00(+0.00%) |
Jan 28, 2009 | 29.41 | 29.89 | 29.22 | 29.61 | 189,948 | +0.69(+2.38%) |
Jan 27, 2009 | 28.50 | 29.40 | 28.50 | 28.92 | 138,440 | +0.33(+1.14%) |
Jan 26, 2009 | 27.50 | 28.96 | 27.50 | 28.59 | 152,397 | +1.09(+3.98%) |
Jan 23, 2009 | 26.61 | 27.63 | 26.21 | 27.50 | 289,631 | +0.14(+0.53%) |
Jan 22, 2009 | 27.57 | 28.18 | 27.16 | 27.35 | 207,081 | -0.52(-1.88%) |
Jan 21, 2009 | 27.02 | 27.95 | 26.25 | 27.88 | 267,970 | +1.85(+7.09%) |
Jan 20, 2009 | 27.43 | 27.61 | 25.93 | 26.03 | 289,652 | -1.38(-5.02%) |
Jan 16, 2009 | 27.27 | 27.76 | 26.06 | 27.41 | 198,840 | +0.48(+1.78%) |
Jan 15, 2009 | 26.33 | 27.34 | 25.19 | 26.93 | 254,987 | +0.81(+3.08%) |
Jan 14, 2009 | 27.14 | 27.24 | 25.65 | 26.12 | 232,805 | -1.42(-5.16%) |
Jan 13, 2009 | 27.14 | 27.79 | 26.76 | 27.54 | 128,044 | +0.70(+2.60%) |
Jan 12, 2009 | 28.26 | 28.29 | 26.67 | 26.85 | 180,179 | -1.19(-4.26%) |
Jan 09, 2009 | 29.18 | 29.27 | 27.85 | 28.04 | 168,900 | -1.18(-4.03%) |
Jan 08, 2009 | 27.72 | 29.23 | 27.72 | 29.22 | 344,199 | +0.93(+3.30%) |
Jan 07, 2009 | 29.93 | 30.18 | 27.54 | 28.28 | 608,759 | -1.92(-6.35%) |
Jan 06, 2009 | 29.63 | 30.40 | 29.63 | 30.20 | 984,814 | +0.78(+2.64%) |
Jan 05, 2009 | 28.94 | 29.88 | 28.75 | 29.42 | 470,232 | +0.46(+1.59%) |
Jan 02, 2009 | 28.76 | 29.56 | 28.59 | 28.96 | 0 | +0.13(+0.44%) |
Jan 01, 2009 | 26.47 | 29.33 | 26.47 | 28.84 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.47 | 29.33 | 26.47 | 28.84 | 420,961 | +2.05(+7.67%) |
Dec 30, 2008 | 26.66 | 27.23 | 26.02 | 26.78 | 618,478 | +0.48(+1.82%) |
Dec 29, 2008 | 27.24 | 27.24 | 25.83 | 26.30 | 304,185 | -0.65(-2.42%) |
Dec 26, 2008 | 26.18 | 27.10 | 26.12 | 26.95 | 161,587 | +0.77(+2.94%) |
Dec 24, 2008 | 26.18 | 26.57 | 25.92 | 26.18 | 110,015 | -0.05(-0.21%) |
Dec 23, 2008 | 26.52 | 27.03 | 25.73 | 26.24 | 372,984 | -0.14(-0.55%) |
Dec 22, 2008 | 27.39 | 27.96 | 25.93 | 26.38 | 335,378 | -1.00(-3.67%) |
Dec 19, 2008 | 28.47 | 29.37 | 27.15 | 27.39 | 381,170 | -1.08(-3.78%) |
Dec 18, 2008 | 28.21 | 29.30 | 27.80 | 28.47 | 307,787 | +0.13(+0.45%) |
Dec 17, 2008 | 28.03 | 29.18 | 27.46 | 28.34 | 303,659 | +0.28(+1.00%) |
Dec 16, 2008 | 25.77 | 28.14 | 25.77 | 28.06 | 224,514 | +2.24(+8.69%) |
Dec 15, 2008 | 27.68 | 28.06 | 25.33 | 25.81 | 292,259 | -1.85(-6.70%) |
Dec 12, 2008 | 26.24 | 27.77 | 25.52 | 27.67 | 248,438 | +0.36(+1.33%) |
Dec 11, 2008 | 28.08 | 28.86 | 26.89 | 27.31 | 254,487 | -1.50(-5.21%) |
Dec 10, 2008 | 27.62 | 29.36 | 26.97 | 28.81 | 274,572 | +1.85(+6.88%) |
Dec 09, 2008 | 28.40 | 28.43 | 26.66 | 26.95 | 334,543 | -1.40(-4.95%) |
Dec 08, 2008 | 27.87 | 29.52 | 27.08 | 28.36 | 342,361 | +1.00(+3.67%) |
Dec 05, 2008 | 26.23 | 27.45 | 24.98 | 27.35 | 165,387 | +0.71(+2.68%) |
Dec 04, 2008 | 27.22 | 28.14 | 25.87 | 26.64 | 406,417 | -0.60(-2.19%) |
Dec 03, 2008 | 26.67 | 27.46 | 26.00 | 27.23 | 323,995 | +0.77(+2.91%) |
Dec 02, 2008 | 25.50 | 26.48 | 24.86 | 26.47 | 232,875 | +1.67(+6.75%) |
Dec 01, 2008 | 27.02 | 27.02 | 24.66 | 24.79 | 292,902 | -2.44(-8.97%) |
Nov 28, 2008 | 28.05 | 28.05 | 26.44 | 27.23 | 187,142 | -1.00(-3.56%) |
Nov 26, 2008 | 26.23 | 28.40 | 25.39 | 28.24 | 342,263 | +1.84(+6.96%) |
Nov 25, 2008 | 25.25 | 26.55 | 24.11 | 26.40 | 329,407 | +1.71(+6.93%) |
Nov 24, 2008 | 23.05 | 25.30 | 22.53 | 24.69 | 358,466 | +2.18(+9.69%) |
Nov 21, 2008 | 21.14 | 22.66 | 20.49 | 22.51 | 381,379 | +1.75(+8.41%) |
Nov 20, 2008 | 23.41 | 23.41 | 19.98 | 20.77 | 483,638 | -2.96(-12.47%) |
Nov 19, 2008 | 26.14 | 26.14 | 23.72 | 23.72 | 269,066 | -2.33(-8.93%) |
Nov 18, 2008 | 25.60 | 26.55 | 24.77 | 26.05 | 332,026 | +0.30(+1.16%) |
Nov 17, 2008 | 25.12 | 27.26 | 24.53 | 25.75 | 265,092 | -0.10(-0.38%) |
Nov 14, 2008 | 27.34 | 27.74 | 25.43 | 25.85 | 352,350 | -1.67(-6.08%) |
Nov 13, 2008 | 24.19 | 27.52 | 24.06 | 27.52 | 379,119 | +3.41(+14.15%) |
Nov 12, 2008 | 25.71 | 25.89 | 23.95 | 24.11 | 321,452 | -1.87(-7.21%) |
Nov 11, 2008 | 26.22 | 27.04 | 25.79 | 25.99 | 363,083 | -0.09(-0.35%) |
Nov 10, 2008 | 25.69 | 28.66 | 25.68 | 26.08 | 515,346 | -0.02(-0.07%) |
Nov 07, 2008 | 23.53 | 26.18 | 23.33 | 26.09 | 494,433 | +2.80(+12.04%) |
Nov 06, 2008 | 23.48 | 25.06 | 23.10 | 23.29 | 275,507 | -0.22(-0.92%) |
Nov 05, 2008 | 24.65 | 24.85 | 23.12 | 23.51 | 285,697 | -1.38(-5.53%) |
Nov 04, 2008 | 24.62 | 25.84 | 24.04 | 24.88 | 345,980 | +1.91(+8.31%) |
Nov 03, 2008 | 21.77 | 23.30 | 21.61 | 22.97 | 410,808 | +1.11(+5.09%) |
Oct 31, 2008 | 21.72 | 22.17 | 21.00 | 21.86 | 364,995 | -0.48(-2.15%) |
Oct 30, 2008 | 20.86 | 22.70 | 20.86 | 22.34 | 570,517 | +1.66(+8.05%) |
Oct 29, 2008 | 21.27 | 21.95 | 20.58 | 20.67 | 459,199 | -0.10(-0.48%) |
Oct 28, 2008 | 21.72 | 21.97 | 19.75 | 20.77 | 518,768 | -0.24(-1.12%) |
Oct 27, 2008 | 21.49 | 22.19 | 20.36 | 21.01 | 440,157 | -0.40(-1.86%) |
Oct 24, 2008 | 19.84 | 22.38 | 19.84 | 21.41 | 355,614 | -1.34(-5.89%) |
Oct 23, 2008 | 24.57 | 24.99 | 21.43 | 22.75 | 534,550 | -1.42(-5.88%) |
Oct 22, 2008 | 26.70 | 26.70 | 23.32 | 24.17 | 261,285 | -2.99(-11.00%) |
Oct 21, 2008 | 29.48 | 29.48 | 27.04 | 27.15 | 170,935 | -1.76(-6.07%) |
Oct 20, 2008 | 27.14 | 28.92 | 26.60 | 28.91 | 240,778 | +2.41(+9.08%) |
Oct 17, 2008 | 23.08 | 28.25 | 20.90 | 26.50 | 543,930 | +0.52(+1.98%) |
Oct 16, 2008 | 24.27 | 27.14 | 23.05 | 25.99 | 623,652 | +1.86(+7.73%) |
Oct 15, 2008 | 27.45 | 27.45 | 24.12 | 24.12 | 194,004 | -3.38(-12.30%) |
Oct 14, 2008 | 29.66 | 30.86 | 26.28 | 27.51 | 501,947 | -1.28(-4.46%) |
Oct 13, 2008 | 22.54 | 28.79 | 22.54 | 28.79 | 465,246 | +6.99(+32.09%) |
Oct 10, 2008 | 21.37 | 22.60 | 19.77 | 21.80 | 583,948 | -0.26(-1.19%) |
Oct 09, 2008 | 25.18 | 25.18 | 21.92 | 22.06 | 489,460 | -2.75(-11.09%) |
Oct 08, 2008 | 22.76 | 25.81 | 20.11 | 24.81 | 1,038,805 | +1.35(+5.75%) |
Oct 07, 2008 | 26.60 | 26.62 | 23.33 | 23.46 | 717,232 | -4.00(-14.56%) |
Oct 06, 2008 | 28.04 | 28.90 | 25.78 | 27.46 | 609,001 | -0.95(-3.34%) |
Oct 03, 2008 | 29.99 | 30.88 | 28.25 | 28.41 | 408,297 | -1.47(-4.91%) |
Oct 02, 2008 | 32.16 | 32.51 | 29.88 | 29.88 | 382,362 | -1.79(-5.66%) |
Oct 01, 2008 | 32.72 | 32.82 | 31.20 | 31.67 | 360,225 | -1.20(-3.66%) |
Sep 30, 2008 | 33.50 | 34.08 | 32.46 | 32.87 | 576,505 | -0.05(-0.16%) |
Sep 29, 2008 | 36.22 | 36.83 | 32.93 | 32.93 | 548,719 | -4.67(-12.42%) |
Sep 26, 2008 | 37.67 | 38.16 | 36.77 | 37.59 | 0 | -0.64(-1.68%) |
Sep 25, 2008 | 38.06 | 38.76 | 36.99 | 38.24 | 322,315 | +0.71(+1.91%) |
Sep 24, 2008 | 37.29 | 37.94 | 36.73 | 37.52 | 378,670 | +1.32(+3.65%) |
Sep 23, 2008 | 37.81 | 38.87 | 36.09 | 36.20 | 264,889 | -1.59(-4.21%) |
Sep 22, 2008 | 39.21 | 40.31 | 37.65 | 37.79 | 292,155 | -1.67(-4.24%) |
Sep 19, 2008 | 39.23 | 41.14 | 39.23 | 39.47 | 0 | +2.16(+5.80%) |
Sep 18, 2008 | 34.01 | 37.89 | 33.71 | 37.30 | 486,521 | +3.61(+10.71%) |
Sep 17, 2008 | 36.28 | 36.55 | 33.48 | 33.69 | 578,593 | -2.35(-6.53%) |
Sep 16, 2008 | 35.24 | 36.18 | 33.40 | 36.05 | 796,291 | -0.27(-0.75%) |
Sep 15, 2008 | 38.13 | 38.94 | 35.76 | 36.32 | 362,518 | -2.64(-6.78%) |
Sep 12, 2008 | 37.67 | 39.28 | 37.17 | 38.96 | 562,085 | +2.20(+5.98%) |
Sep 11, 2008 | 36.30 | 37.02 | 34.87 | 36.76 | 372,553 | +0.03(+0.07%) |
Sep 10, 2008 | 36.50 | 37.21 | 35.87 | 36.73 | 354,826 | +0.11(+0.30%) |
Sep 09, 2008 | 40.05 | 40.05 | 36.45 | 36.63 | 337,229 | -3.75(-9.30%) |
Sep 08, 2008 | 40.80 | 42.26 | 40.07 | 40.38 | 293,349 | -0.21(-0.51%) |
Sep 05, 2008 | 41.24 | 41.39 | 39.77 | 40.59 | 0 | -1.00(-2.39%) |
Sep 04, 2008 | 41.63 | 42.43 | 41.20 | 41.58 | 259,680 | -0.57(-1.35%) |
Sep 03, 2008 | 42.43 | 43.38 | 41.93 | 42.15 | 162,353 | -0.17(-0.41%) |