Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 37.22 | 37.65 | 37.22 | 37.44 | 62,370 | +0.06(+0.17%) |
Jul 30, 2009 | 37.48 | 37.78 | 37.30 | 37.38 | 81,271 | +0.33(+0.88%) |
Jul 29, 2009 | 37.08 | 37.08 | 36.76 | 37.05 | 33,055 | -0.23(-0.61%) |
Jul 28, 2009 | 36.92 | 37.40 | 36.82 | 37.28 | 54,020 | +0.05(+0.15%) |
Jul 27, 2009 | 37.18 | 37.34 | 36.93 | 37.22 | 52,584 | -0.08(-0.22%) |
Jul 24, 2009 | 36.69 | 37.32 | 36.66 | 37.30 | 1,122 | +0.24(+0.66%) |
Jul 23, 2009 | 36.12 | 37.13 | 36.10 | 37.06 | 87,140 | +0.91(+2.53%) |
Jul 22, 2009 | 35.90 | 36.32 | 35.85 | 36.15 | 67,738 | +0.13(+0.35%) |
Jul 21, 2009 | 36.11 | 36.17 | 35.48 | 36.02 | 96,796 | +0.18(+0.51%) |
Jul 20, 2009 | 35.53 | 35.90 | 35.44 | 35.84 | 90,834 | +0.61(+1.72%) |
Jul 17, 2009 | 35.17 | 35.37 | 34.96 | 35.23 | 43,879 | +0.00(+0.00%) |
Jul 16, 2009 | 34.66 | 35.35 | 34.59 | 35.23 | 73,738 | +0.49(+1.41%) |
Jul 15, 2009 | 34.29 | 34.83 | 34.26 | 34.74 | 163,894 | +0.91(+2.70%) |
Jul 14, 2009 | 33.49 | 33.83 | 33.38 | 33.83 | 70,447 | +0.40(+1.19%) |
Jul 13, 2009 | 32.81 | 33.47 | 32.80 | 33.43 | 118,682 | +0.56(+1.71%) |
Jul 10, 2009 | 32.76 | 33.09 | 32.60 | 32.87 | 85,371 | -0.04(-0.11%) |
Jul 09, 2009 | 32.87 | 33.16 | 32.70 | 32.90 | 84,317 | +0.24(+0.72%) |
Jul 08, 2009 | 32.88 | 32.98 | 32.23 | 32.67 | 384,251 | -0.14(-0.44%) |
Jul 07, 2009 | 33.50 | 33.55 | 32.78 | 32.81 | 367,183 | -0.71(-2.11%) |
Jul 06, 2009 | 33.65 | 33.74 | 33.13 | 33.52 | 57,089 | -0.42(-1.23%) |
Jul 02, 2009 | 34.41 | 34.47 | 33.91 | 33.94 | 69,039 | -0.93(-2.67%) |
Jul 01, 2009 | 35.02 | 35.32 | 34.86 | 34.87 | 49,158 | +0.05(+0.13%) |
Jun 30, 2009 | 35.14 | 35.26 | 34.59 | 34.82 | 77,171 | -0.20(-0.57%) |
Jun 29, 2009 | 34.91 | 35.14 | 34.57 | 35.02 | 72,229 | +0.25(+0.73%) |
Jun 26, 2009 | 34.72 | 34.90 | 34.60 | 34.77 | 93,640 | -0.08(-0.23%) |
Jun 25, 2009 | 34.41 | 34.85 | 34.36 | 34.85 | 89,824 | +0.88(+2.59%) |
Jun 24, 2009 | 33.74 | 34.26 | 33.73 | 33.97 | 96,481 | +0.46(+1.38%) |
Jun 23, 2009 | 33.61 | 33.71 | 33.15 | 33.51 | 64,463 | -0.01(-0.03%) |
Jun 22, 2009 | 34.48 | 34.48 | 33.52 | 33.52 | 79,922 | -1.29(-3.72%) |
Jun 19, 2009 | 35.00 | 35.10 | 34.64 | 34.81 | 58,358 | +0.16(+0.47%) |
Jun 18, 2009 | 34.59 | 34.73 | 34.24 | 34.65 | 74,960 | +0.10(+0.29%) |
Jun 17, 2009 | 34.43 | 34.87 | 34.16 | 34.55 | 131,853 | +0.02(+0.05%) |
Jun 16, 2009 | 35.36 | 35.45 | 34.43 | 34.53 | 53,619 | -0.62(-1.75%) |
Jun 15, 2009 | 35.72 | 35.72 | 34.91 | 35.15 | 77,605 | -0.88(-2.44%) |
Jun 12, 2009 | 35.94 | 36.06 | 35.55 | 36.03 | 275,891 | -0.12(-0.33%) |
Jun 11, 2009 | 36.04 | 36.46 | 35.93 | 36.15 | 107,980 | +0.24(+0.66%) |
Jun 10, 2009 | 36.44 | 36.44 | 35.40 | 35.91 | 164,371 | -0.06(-0.18%) |
Jun 09, 2009 | 35.57 | 36.21 | 35.57 | 35.97 | 121,457 | +0.54(+1.53%) |
Jun 08, 2009 | 35.52 | 35.67 | 34.95 | 35.43 | 110,789 | -0.28(-0.79%) |
Jun 05, 2009 | 36.35 | 36.35 | 35.41 | 35.71 | 143,259 | -0.07(-0.20%) |
Jun 04, 2009 | 35.81 | 35.85 | 35.33 | 35.78 | 120,402 | +0.28(+0.79%) |
Jun 03, 2009 | 35.90 | 36.01 | 35.14 | 35.50 | 140,359 | -0.71(-1.95%) |
Jun 02, 2009 | 36.01 | 36.43 | 35.92 | 36.21 | 166,170 | +0.06(+0.18%) |
Jun 01, 2009 | 35.35 | 36.28 | 35.35 | 36.15 | 127,971 | +1.29(+3.69%) |
May 29, 2009 | 34.60 | 34.86 | 34.37 | 34.86 | 96,989 | +0.52(+1.50%) |
May 28, 2009 | 34.29 | 34.52 | 33.70 | 34.34 | 82,358 | +0.29(+0.85%) |
May 27, 2009 | 34.41 | 34.86 | 34.04 | 34.05 | 117,264 | -0.42(-1.21%) |
May 26, 2009 | 33.05 | 34.50 | 33.05 | 34.47 | 299,503 | +1.07(+3.20%) |
May 22, 2009 | 33.53 | 33.76 | 33.18 | 33.40 | 132,346 | -0.02(-0.05%) |
May 21, 2009 | 33.76 | 33.84 | 33.11 | 33.42 | 206,234 | -0.77(-2.25%) |
May 20, 2009 | 34.60 | 35.22 | 34.15 | 34.19 | 134,287 | -0.15(-0.45%) |
May 19, 2009 | 34.15 | 34.72 | 34.00 | 34.34 | 228,025 | +0.19(+0.55%) |
May 18, 2009 | 33.51 | 34.19 | 33.31 | 34.16 | 214,601 | +0.98(+2.96%) |
May 15, 2009 | 33.28 | 33.71 | 33.03 | 33.17 | 257,775 | -0.15(-0.44%) |
May 14, 2009 | 32.97 | 33.61 | 32.87 | 33.32 | 202,813 | +0.34(+1.02%) |
May 13, 2009 | 33.73 | 33.73 | 32.87 | 32.99 | 267,397 | -1.13(-3.32%) |
May 12, 2009 | 34.47 | 34.78 | 33.59 | 34.12 | 226,277 | -0.29(-0.84%) |
May 11, 2009 | 35.13 | 35.13 | 33.99 | 34.41 | 315,167 | -0.43(-1.22%) |
May 08, 2009 | 34.66 | 34.99 | 34.21 | 34.83 | 323,678 | +0.75(+2.21%) |
May 07, 2009 | 35.39 | 35.39 | 33.85 | 34.08 | 336,377 | -0.73(-2.11%) |
May 06, 2009 | 35.29 | 35.29 | 34.31 | 34.81 | 401,637 | +0.05(+0.16%) |
May 05, 2009 | 34.65 | 34.88 | 34.33 | 34.76 | 2,017,290 | -0.10(-0.29%) |
May 04, 2009 | 33.97 | 34.86 | 33.92 | 34.86 | 444,636 | +1.29(+3.83%) |
May 01, 2009 | 33.21 | 33.82 | 33.16 | 33.57 | 326,159 | +0.22(+0.65%) |
Apr 30, 2009 | 33.92 | 34.15 | 33.23 | 33.36 | 629,535 | +0.12(+0.35%) |
Apr 29, 2009 | 32.90 | 33.62 | 32.73 | 33.24 | 393,738 | +0.82(+2.54%) |
Apr 28, 2009 | 32.21 | 32.77 | 32.06 | 32.42 | 504,222 | -0.09(-0.27%) |
Apr 27, 2009 | 32.27 | 33.04 | 32.25 | 32.51 | 184,017 | -0.38(-1.16%) |
Apr 24, 2009 | 32.61 | 33.13 | 32.23 | 32.89 | 570,787 | +0.66(+2.05%) |
Apr 23, 2009 | 32.21 | 32.33 | 31.65 | 32.23 | 526,883 | +0.08(+0.25%) |
Apr 22, 2009 | 31.57 | 32.87 | 31.57 | 32.14 | 515,632 | +0.24(+0.77%) |
Apr 21, 2009 | 31.18 | 31.94 | 31.17 | 31.90 | 390,191 | +0.53(+1.67%) |
Apr 20, 2009 | 32.30 | 32.30 | 31.35 | 31.37 | 155,814 | -1.41(-4.31%) |
Apr 17, 2009 | 32.56 | 32.93 | 32.34 | 32.79 | 281,137 | +0.27(+0.84%) |
Apr 16, 2009 | 32.21 | 32.72 | 31.82 | 32.51 | 1,448,223 | +0.73(+2.31%) |
Apr 15, 2009 | 31.52 | 31.84 | 31.30 | 31.78 | 839,281 | +0.14(+0.43%) |
Apr 14, 2009 | 31.73 | 32.22 | 31.56 | 31.65 | 285,978 | -0.41(-1.27%) |
Apr 13, 2009 | 31.94 | 32.22 | 31.53 | 32.05 | 153,287 | -0.11(-0.34%) |
Apr 09, 2009 | 31.76 | 32.16 | 31.59 | 32.16 | 79,426 | +1.23(+3.98%) |
Apr 08, 2009 | 30.64 | 30.94 | 30.33 | 30.93 | 192,777 | +0.55(+1.82%) |
Apr 07, 2009 | 30.84 | 30.88 | 30.31 | 30.38 | 128,633 | -1.00(-3.20%) |
Apr 06, 2009 | 31.35 | 31.40 | 30.88 | 31.38 | 82,873 | -0.23(-0.72%) |
Apr 03, 2009 | 31.36 | 31.66 | 31.03 | 31.61 | 167,177 | +0.34(+1.07%) |
Apr 02, 2009 | 30.90 | 31.75 | 30.83 | 31.27 | 227,935 | +1.20(+4.00%) |
Apr 01, 2009 | 29.20 | 30.10 | 29.09 | 30.07 | 112,789 | +0.49(+1.65%) |
Mar 31, 2009 | 29.85 | 30.27 | 29.50 | 29.58 | 67,432 | +0.08(+0.28%) |
Mar 30, 2009 | 29.76 | 29.78 | 29.10 | 29.50 | 122,060 | -1.58(-5.07%) |
Mar 26, 2009 | 30.48 | 31.11 | 30.31 | 31.08 | 302,715 | +1.06(+3.53%) |
Mar 25, 2009 | 29.92 | 30.59 | 29.18 | 30.02 | 414,882 | +0.24(+0.82%) |
Mar 24, 2009 | 30.02 | 30.30 | 29.77 | 29.77 | 685,321 | -0.62(-2.06%) |
Mar 23, 2009 | 29.58 | 30.40 | 29.54 | 30.40 | 294,179 | +1.79(+6.27%) |
Mar 20, 2009 | 29.55 | 29.61 | 28.46 | 28.60 | 374,193 | -0.84(-2.86%) |
Mar 19, 2009 | 29.96 | 29.96 | 29.39 | 29.45 | 623,310 | -0.02(-0.06%) |
Mar 18, 2009 | 28.79 | 29.83 | 28.42 | 29.46 | 316,309 | +0.62(+2.17%) |
Mar 17, 2009 | 28.02 | 28.84 | 27.75 | 28.84 | 171,822 | +0.85(+3.05%) |
Mar 16, 2009 | 28.56 | 28.67 | 27.94 | 27.99 | 209,184 | -0.32(-1.13%) |
Mar 13, 2009 | 28.40 | 28.41 | 27.88 | 28.30 | 0 | +0.13(+0.45%) |
Mar 12, 2009 | 27.13 | 28.26 | 26.76 | 28.18 | 186,324 | +1.14(+4.22%) |
Mar 11, 2009 | 27.17 | 27.51 | 26.75 | 27.04 | 309,101 | +0.14(+0.50%) |
Mar 10, 2009 | 25.87 | 26.91 | 25.87 | 26.90 | 188,243 | +1.55(+6.11%) |
Mar 09, 2009 | 25.40 | 26.11 | 25.25 | 25.35 | 279,317 | -0.33(-1.27%) |
Mar 06, 2009 | 25.88 | 26.26 | 25.05 | 25.68 | 0 | -0.03(-0.11%) |
Mar 05, 2009 | 26.19 | 26.48 | 25.67 | 25.71 | 188,270 | -1.01(-3.76%) |
Mar 04, 2009 | 26.22 | 27.14 | 26.09 | 26.71 | 214,932 | +0.98(+3.80%) |
Mar 02, 2009 | 26.68 | 26.82 | 25.66 | 25.73 | 235,523 | -1.61(-5.89%) |
Feb 27, 2009 | 27.21 | 27.92 | 27.03 | 27.34 | 0 | -0.24(-0.85%) |
Feb 26, 2009 | 28.49 | 28.55 | 27.57 | 27.58 | 371,884 | -0.48(-1.71%) |
Feb 25, 2009 | 28.23 | 28.59 | 27.67 | 28.06 | 417,047 | -0.23(-0.80%) |
Feb 24, 2009 | 27.46 | 28.47 | 27.31 | 28.29 | 305,970 | +1.06(+3.89%) |
Feb 23, 2009 | 28.61 | 28.67 | 27.18 | 27.23 | 352,626 | -1.18(-4.14%) |
Feb 20, 2009 | 28.08 | 28.74 | 27.81 | 28.40 | 774,242 | -0.15(-0.54%) |
Feb 19, 2009 | 29.20 | 29.45 | 28.50 | 28.56 | 572,124 | -0.36(-1.25%) |
Feb 18, 2009 | 29.37 | 29.39 | 28.55 | 28.92 | 765,601 | -0.14(-0.47%) |
Feb 17, 2009 | 29.41 | 29.55 | 29.02 | 29.06 | 949,332 | -1.48(-4.83%) |
Feb 13, 2009 | 30.64 | 30.97 | 30.42 | 30.53 | 588,789 | -0.09(-0.30%) |
Feb 12, 2009 | 29.80 | 30.64 | 29.56 | 30.62 | 1,295,837 | +0.31(+1.02%) |
Feb 11, 2009 | 30.56 | 30.78 | 29.86 | 30.31 | 875,808 | -0.08(-0.27%) |
Feb 10, 2009 | 31.36 | 31.83 | 30.18 | 30.40 | 1,080,945 | -1.19(-3.76%) |
Feb 09, 2009 | 31.57 | 31.96 | 31.33 | 31.58 | 407,135 | -0.03(-0.09%) |
Feb 06, 2009 | 30.76 | 31.71 | 30.69 | 31.61 | 1,998,020 | +0.96(+3.13%) |
Feb 05, 2009 | 29.78 | 30.90 | 29.70 | 30.65 | 683,185 | +0.62(+2.08%) |
Feb 04, 2009 | 30.12 | 30.64 | 29.91 | 30.02 | 351,558 | +0.05(+0.18%) |
Feb 03, 2009 | 29.55 | 30.12 | 29.23 | 29.97 | 327,910 | +0.54(+1.85%) |
Feb 02, 2009 | 29.06 | 29.59 | 28.92 | 29.43 | 370,169 | -0.07(-0.25%) |
Jan 30, 2009 | 30.38 | 30.50 | 29.32 | 29.50 | 0 | -0.63(-2.10%) |
Jan 29, 2009 | 30.70 | 30.70 | 30.03 | 30.13 | 455,921 | -0.90(-2.89%) |
Jan 28, 2009 | 30.70 | 31.21 | 30.51 | 31.03 | 470,073 | +0.98(+3.25%) |
Jan 27, 2009 | 29.93 | 30.20 | 29.56 | 30.05 | 402,572 | +0.40(+1.34%) |
Jan 26, 2009 | 29.44 | 30.25 | 29.27 | 29.65 | 581,400 | +0.23(+0.77%) |
Jan 23, 2009 | 28.46 | 29.82 | 28.37 | 29.43 | 857,151 | +0.30(+1.03%) |
Jan 22, 2009 | 29.01 | 29.64 | 28.63 | 29.13 | 852,347 | -0.56(-1.89%) |
Jan 21, 2009 | 29.01 | 29.73 | 28.38 | 29.69 | 545,178 | +1.11(+3.90%) |
Jan 20, 2009 | 30.06 | 30.12 | 28.53 | 28.58 | 1,011,906 | -1.72(-5.67%) |
Jan 16, 2009 | 30.26 | 30.52 | 29.38 | 30.29 | 602,140 | +0.48(+1.60%) |
Jan 15, 2009 | 29.26 | 30.13 | 28.57 | 29.82 | 808,152 | +0.56(+1.92%) |
Jan 14, 2009 | 29.91 | 29.91 | 29.07 | 29.26 | 1,181,577 | -1.17(-3.84%) |
Jan 13, 2009 | 30.16 | 30.60 | 29.94 | 30.42 | 945,284 | +0.24(+0.79%) |
Jan 12, 2009 | 31.08 | 31.08 | 30.01 | 30.19 | 542,328 | -0.87(-2.80%) |
Jan 09, 2009 | 31.84 | 31.84 | 30.81 | 31.06 | 740,543 | -0.72(-2.28%) |
Jan 08, 2009 | 31.38 | 31.84 | 31.09 | 31.78 | 1,646,385 | +0.23(+0.72%) |
Jan 07, 2009 | 32.07 | 32.10 | 31.36 | 31.56 | 562,625 | -1.10(-3.38%) |
Jan 06, 2009 | 32.47 | 32.91 | 32.24 | 32.66 | 573,528 | +0.35(+1.09%) |
Jan 05, 2009 | 31.86 | 32.54 | 31.61 | 32.31 | 460,303 | +0.25(+0.79%) |
Jan 02, 2009 | 30.98 | 32.23 | 30.72 | 32.05 | 0 | +1.36(+4.42%) |
Jan 01, 2009 | 30.18 | 31.12 | 30.14 | 30.70 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.18 | 31.12 | 30.14 | 30.70 | 282,204 | +0.47(+1.56%) |
Dec 30, 2008 | 29.55 | 30.27 | 29.43 | 30.22 | 206,586 | +0.83(+2.83%) |
Dec 29, 2008 | 29.74 | 29.74 | 28.97 | 29.39 | 1,171,946 | -0.22(-0.73%) |
Dec 26, 2008 | 29.34 | 29.62 | 29.26 | 29.61 | 106,263 | +0.42(+1.43%) |
Dec 24, 2008 | 28.83 | 29.26 | 28.80 | 29.19 | 762,342 | -0.14(-0.49%) |
Dec 23, 2008 | 29.64 | 29.89 | 29.15 | 29.34 | 344,364 | -0.20(-0.67%) |
Dec 22, 2008 | 30.33 | 30.42 | 28.96 | 29.54 | 410,419 | -0.89(-2.92%) |
Dec 19, 2008 | 30.66 | 30.87 | 30.12 | 30.42 | 409,731 | +0.05(+0.15%) |
Dec 18, 2008 | 31.04 | 31.08 | 29.96 | 30.38 | 282,945 | -0.62(-2.01%) |
Dec 17, 2008 | 30.33 | 31.41 | 30.14 | 31.00 | 348,455 | +0.34(+1.09%) |
Dec 16, 2008 | 29.54 | 30.67 | 29.50 | 30.67 | 346,010 | +1.52(+5.22%) |
Dec 15, 2008 | 29.90 | 30.01 | 28.72 | 29.15 | 259,416 | -0.53(-1.80%) |
Dec 12, 2008 | 28.68 | 29.68 | 28.11 | 29.68 | 419,614 | +0.36(+1.24%) |
Dec 11, 2008 | 30.10 | 30.61 | 29.05 | 29.32 | 218,357 | -1.06(-3.49%) |
Dec 10, 2008 | 29.89 | 30.68 | 29.81 | 30.38 | 212,107 | +0.78(+2.65%) |
Dec 09, 2008 | 29.74 | 30.67 | 29.45 | 29.59 | 370,778 | -0.35(-1.16%) |
Dec 08, 2008 | 29.33 | 30.22 | 29.33 | 29.94 | 415,439 | +1.25(+4.35%) |
Dec 05, 2008 | 27.21 | 28.70 | 26.49 | 28.69 | 683,445 | +1.20(+4.35%) |
Dec 04, 2008 | 28.29 | 28.88 | 27.02 | 27.50 | 343,370 | -1.19(-4.14%) |
Dec 03, 2008 | 27.66 | 28.68 | 27.32 | 28.68 | 280,678 | +0.69(+2.46%) |
Dec 02, 2008 | 27.39 | 28.03 | 27.02 | 28.00 | 357,505 | +0.83(+3.07%) |
Dec 01, 2008 | 29.29 | 29.29 | 27.16 | 27.16 | 662,969 | -2.76(-9.23%) |
Nov 28, 2008 | 29.60 | 29.93 | 29.35 | 29.93 | 212,475 | +0.24(+0.82%) |
Nov 26, 2008 | 27.82 | 29.73 | 27.58 | 29.68 | 198,325 | +1.54(+5.47%) |
Nov 25, 2008 | 28.04 | 28.25 | 27.32 | 28.14 | 1,300,759 | +0.48(+1.73%) |
Nov 24, 2008 | 26.10 | 28.05 | 26.10 | 27.66 | 469,791 | +1.99(+7.76%) |
Nov 21, 2008 | 24.57 | 25.67 | 23.71 | 25.67 | 515,324 | +1.56(+6.46%) |
Nov 20, 2008 | 25.92 | 26.18 | 23.99 | 24.11 | 341,583 | -2.24(-8.51%) |
Nov 19, 2008 | 28.46 | 28.46 | 26.35 | 26.35 | 278,239 | -1.85(-6.56%) |
Nov 18, 2008 | 28.31 | 28.74 | 27.34 | 28.20 | 418,359 | -0.12(-0.42%) |
Nov 17, 2008 | 28.49 | 29.26 | 28.26 | 28.32 | 340,685 | -0.69(-2.37%) |
Nov 14, 2008 | 29.91 | 30.36 | 28.89 | 29.01 | 139,540 | -1.39(-4.56%) |
Nov 13, 2008 | 28.42 | 30.40 | 27.15 | 30.40 | 601,704 | +1.97(+6.94%) |
Nov 12, 2008 | 29.75 | 29.77 | 28.31 | 28.42 | 539,258 | -1.89(-6.24%) |
Nov 11, 2008 | 30.91 | 31.04 | 29.85 | 30.31 | 241,839 | -1.06(-3.38%) |
Nov 10, 2008 | 32.32 | 32.74 | 30.99 | 31.37 | 374,056 | -0.36(-1.14%) |
Nov 07, 2008 | 31.28 | 31.98 | 31.04 | 31.74 | 535,896 | +0.83(+2.70%) |
Nov 06, 2008 | 32.61 | 32.71 | 30.79 | 30.90 | 469,758 | -1.99(-6.06%) |
Nov 05, 2008 | 34.38 | 34.70 | 32.89 | 32.90 | 848,699 | -2.00(-5.73%) |
Nov 04, 2008 | 34.04 | 34.97 | 33.98 | 34.90 | 519,813 | +1.57(+4.70%) |
Nov 03, 2008 | 33.57 | 33.77 | 32.99 | 33.33 | 599,316 | -0.14(-0.41%) |
Oct 31, 2008 | 32.93 | 33.95 | 32.20 | 33.47 | 211,992 | +0.58(+1.76%) |
Oct 30, 2008 | 32.26 | 32.89 | 31.65 | 32.89 | 214,526 | +1.65(+5.28%) |
Oct 29, 2008 | 30.14 | 32.42 | 30.14 | 31.24 | 148,833 | +0.94(+3.11%) |
Oct 28, 2008 | 28.85 | 30.30 | 27.42 | 30.30 | 132,293 | +2.49(+8.95%) |
Oct 27, 2008 | 28.22 | 29.41 | 27.81 | 27.81 | 154,574 | -1.28(-4.39%) |
Oct 24, 2008 | 28.49 | 29.52 | 27.84 | 29.08 | 290,840 | -1.09(-3.60%) |
Oct 23, 2008 | 31.17 | 31.38 | 28.68 | 30.17 | 435,419 | -0.71(-2.29%) |
Oct 22, 2008 | 32.17 | 32.46 | 29.89 | 30.88 | 374,217 | -2.58(-7.71%) |
Oct 21, 2008 | 34.40 | 34.94 | 33.35 | 33.46 | 419,565 | -1.46(-4.18%) |
Oct 20, 2008 | 33.44 | 34.92 | 33.25 | 34.91 | 300,767 | +2.16(+6.61%) |
Oct 17, 2008 | 31.59 | 34.37 | 31.59 | 32.75 | 465,032 | +0.06(+0.19%) |
Oct 16, 2008 | 31.64 | 32.69 | 29.66 | 32.69 | 205,847 | +1.49(+4.79%) |
Oct 15, 2008 | 34.52 | 34.52 | 31.17 | 31.19 | 194,861 | -3.77(-10.77%) |
Oct 14, 2008 | 39.12 | 39.12 | 34.37 | 34.96 | 340,421 | -0.67(-1.88%) |
Oct 13, 2008 | 34.40 | 35.63 | 33.04 | 35.63 | 407,793 | +4.15(+13.17%) |
Oct 10, 2008 | 30.06 | 32.46 | 29.27 | 31.48 | 293,166 | -0.94(-2.90%) |
Oct 09, 2008 | 35.04 | 35.48 | 31.96 | 32.42 | 223,252 | -1.87(-5.44%) |
Oct 08, 2008 | 33.18 | 35.46 | 32.60 | 34.29 | 196,303 | -0.01(-0.03%) |
Oct 07, 2008 | 36.60 | 37.04 | 34.30 | 34.30 | 221,572 | -2.21(-6.05%) |
Oct 06, 2008 | 36.67 | 37.05 | 34.19 | 36.51 | 471,292 | -1.83(-4.77%) |
Oct 03, 2008 | 39.56 | 40.44 | 38.20 | 38.34 | 178,768 | -0.78(-1.99%) |
Oct 02, 2008 | 41.63 | 41.63 | 38.94 | 39.12 | 178,982 | -2.94(-7.00%) |
Oct 01, 2008 | 42.23 | 42.45 | 41.47 | 42.06 | 306,159 | -0.70(-1.63%) |
Sep 30, 2008 | 40.95 | 42.76 | 40.95 | 42.76 | 171,692 | +1.72(+4.19%) |
Sep 29, 2008 | 44.16 | 44.16 | 40.27 | 41.04 | 315,873 | -3.88(-8.63%) |
Sep 26, 2008 | 44.77 | 44.91 | 44.17 | 44.91 | 0 | -0.81(-1.76%) |
Sep 25, 2008 | 45.91 | 46.72 | 45.20 | 45.72 | 123,071 | +0.47(+1.04%) |
Sep 24, 2008 | 44.82 | 45.95 | 44.82 | 45.25 | 273,018 | -0.29(-0.64%) |
Sep 23, 2008 | 46.34 | 46.93 | 45.35 | 45.54 | 395,772 | -0.89(-1.92%) |
Sep 22, 2008 | 47.66 | 47.90 | 46.40 | 46.42 | 116,769 | -1.23(-2.58%) |
Sep 19, 2008 | 50.76 | 57.58 | 46.40 | 47.65 | 0 | +1.93(+4.22%) |
Sep 18, 2008 | 45.16 | 45.73 | 43.02 | 45.73 | 345,200 | +1.62(+3.67%) |
Sep 17, 2008 | 45.76 | 45.76 | 44.10 | 44.10 | 146,546 | -2.09(-4.53%) |
Sep 16, 2008 | 43.96 | 46.20 | 43.96 | 46.20 | 150,889 | +0.73(+1.61%) |
Sep 15, 2008 | 46.87 | 47.14 | 45.26 | 45.46 | 178,092 | -2.96(-6.11%) |
Sep 12, 2008 | 47.05 | 48.42 | 46.89 | 48.42 | 130,110 | +1.21(+2.57%) |
Sep 11, 2008 | 46.20 | 47.21 | 45.56 | 47.21 | 73,705 | +0.63(+1.36%) |
Sep 10, 2008 | 46.07 | 46.92 | 45.73 | 46.58 | 74,028 | +0.98(+2.14%) |
Sep 09, 2008 | 47.54 | 47.55 | 45.60 | 45.60 | 76,416 | -2.58(-5.36%) |
Sep 08, 2008 | 49.70 | 49.92 | 47.59 | 48.18 | 95,991 | -0.21(-0.43%) |
Sep 05, 2008 | 48.04 | 48.52 | 47.01 | 48.39 | 0 | +0.32(+0.66%) |
Sep 04, 2008 | 49.15 | 49.33 | 47.80 | 48.07 | 417,173 | -1.46(-2.94%) |
Sep 03, 2008 | 50.27 | 50.45 | 49.18 | 49.53 | 84,808 | -0.92(-1.83%) |
Sep 02, 2008 | 51.70 | 51.72 | 50.33 | 50.45 | 116,252 | -1.14(-2.21%) |
Aug 29, 2008 | 52.22 | 52.23 | 51.57 | 51.59 | 286,818 | -0.69(-1.32%) |
Aug 28, 2008 | 51.99 | 52.32 | 51.77 | 52.28 | 47,703 | +0.58(+1.12%) |
Aug 27, 2008 | 51.46 | 51.82 | 51.34 | 51.70 | 35,224 | +0.56(+1.10%) |
Aug 26, 2008 | 50.93 | 51.29 | 50.83 | 51.14 | 61,090 | +0.24(+0.48%) |
Aug 25, 2008 | 51.73 | 51.73 | 50.71 | 50.90 | 249,203 | -1.02(-1.97%) |
Aug 22, 2008 | 51.93 | 52.14 | 51.70 | 51.92 | 177,084 | +0.17(+0.33%) |
Aug 21, 2008 | 51.66 | 51.89 | 51.32 | 51.75 | 567,995 | +0.14(+0.28%) |
Aug 20, 2008 | 51.17 | 51.61 | 51.16 | 51.60 | 70,209 | +0.60(+1.17%) |
Aug 19, 2008 | 51.18 | 51.19 | 50.79 | 51.00 | 83,256 | -0.19(-0.37%) |
Aug 18, 2008 | 52.03 | 52.19 | 50.97 | 51.19 | 83,187 | -0.70(-1.34%) |
Aug 15, 2008 | 52.03 | 52.12 | 51.69 | 51.89 | 0 | -0.11(-0.21%) |
Aug 14, 2008 | 51.50 | 52.02 | 51.29 | 52.00 | 167,060 | +0.34(+0.65%) |
Aug 13, 2008 | 51.15 | 51.86 | 50.91 | 51.67 | 145,195 | +0.53(+1.04%) |
Aug 12, 2008 | 51.58 | 51.74 | 51.02 | 51.13 | 379,234 | -0.31(-0.60%) |
Aug 11, 2008 | 51.25 | 51.56 | 51.10 | 51.44 | 106,187 | +0.26(+0.51%) |
Aug 08, 2008 | 50.56 | 51.29 | 50.29 | 51.18 | 170,474 | +0.52(+1.02%) |
Aug 07, 2008 | 51.06 | 51.27 | 50.52 | 50.66 | 100,839 | -0.67(-1.31%) |
Aug 06, 2008 | 50.39 | 51.48 | 50.39 | 51.33 | 68,362 | +0.74(+1.47%) |
Aug 05, 2008 | 50.01 | 50.59 | 49.76 | 50.59 | 336,695 | +0.87(+1.75%) |
Aug 04, 2008 | 51.22 | 51.22 | 49.51 | 49.72 | 127,546 | -1.55(-3.02%) |