Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 38.28 | 38.68 | 37.69 | 38.34 | 1,063,040 | -0.16(-0.41%) |
Jun 29, 2009 | 37.80 | 38.54 | 37.60 | 38.50 | 1,206,211 | +0.99(+2.63%) |
Jun 26, 2009 | 37.75 | 37.75 | 37.05 | 37.51 | 947,587 | -0.34(-0.89%) |
Jun 25, 2009 | 37.01 | 38.02 | 36.82 | 37.85 | 1,417,568 | +0.46(+1.22%) |
Jun 24, 2009 | 35.75 | 37.69 | 35.37 | 37.39 | 2,860,471 | +0.09(+0.25%) |
Jun 23, 2009 | 38.44 | 38.65 | 37.23 | 37.30 | 2,260,742 | -1.35(-3.49%) |
Jun 22, 2009 | 40.00 | 40.02 | 38.19 | 38.65 | 1,380,610 | -1.82(-4.51%) |
Jun 19, 2009 | 40.40 | 41.06 | 40.25 | 40.47 | 1,126,705 | +0.38(+0.95%) |
Jun 18, 2009 | 40.04 | 40.25 | 39.37 | 40.09 | 921,705 | +0.10(+0.26%) |
Jun 17, 2009 | 39.74 | 40.49 | 39.37 | 39.99 | 1,485,315 | -0.02(-0.05%) |
Jun 16, 2009 | 42.90 | 42.90 | 39.95 | 40.01 | 2,494,511 | -2.06(-4.89%) |
Jun 15, 2009 | 44.47 | 44.47 | 41.70 | 42.06 | 2,300,408 | -2.88(-6.40%) |
Jun 12, 2009 | 44.98 | 46.25 | 44.71 | 44.94 | 2,030,667 | -0.18(-0.39%) |
Jun 11, 2009 | 43.68 | 45.33 | 43.30 | 45.12 | 1,687,272 | +1.03(+2.34%) |
Jun 10, 2009 | 43.21 | 44.28 | 42.37 | 44.08 | 2,351,797 | +1.41(+3.32%) |
Jun 09, 2009 | 41.35 | 42.95 | 41.27 | 42.67 | 1,771,866 | +1.41(+3.43%) |
Jun 08, 2009 | 40.27 | 41.35 | 40.27 | 41.25 | 963,368 | +1.00(+2.47%) |
Jun 05, 2009 | 40.05 | 40.45 | 39.67 | 40.26 | 933,378 | +0.36(+0.91%) |
Jun 04, 2009 | 39.43 | 40.02 | 39.25 | 39.89 | 788,368 | +0.61(+1.56%) |
Jun 03, 2009 | 39.57 | 40.07 | 39.07 | 39.28 | 822,430 | -0.51(-1.29%) |
Jun 02, 2009 | 39.89 | 40.41 | 39.23 | 39.79 | 1,006,177 | +0.20(+0.52%) |
Jun 01, 2009 | 38.64 | 39.88 | 37.93 | 39.59 | 2,167,371 | +1.89(+5.01%) |
May 29, 2009 | 36.85 | 37.84 | 36.35 | 37.70 | 1,065,444 | +1.01(+2.77%) |
May 28, 2009 | 37.73 | 38.50 | 36.28 | 36.68 | 2,063,146 | -0.84(-2.23%) |
May 27, 2009 | 36.06 | 37.87 | 35.40 | 37.52 | 3,447,699 | +0.54(+1.46%) |
May 26, 2009 | 35.58 | 36.99 | 35.31 | 36.98 | 1,678,990 | +1.03(+2.87%) |
May 22, 2009 | 36.37 | 36.56 | 35.79 | 35.95 | 777,222 | -0.15(-0.41%) |
May 21, 2009 | 37.20 | 37.69 | 35.73 | 36.10 | 2,485,780 | -1.66(-4.39%) |
May 20, 2009 | 38.81 | 38.81 | 37.62 | 37.75 | 1,591,829 | -0.64(-1.67%) |
May 19, 2009 | 37.46 | 38.75 | 37.46 | 38.40 | 1,733,842 | +0.52(+1.38%) |
May 18, 2009 | 36.79 | 37.87 | 36.40 | 37.87 | 1,541,996 | +1.74(+4.82%) |
May 15, 2009 | 37.27 | 37.47 | 35.89 | 36.13 | 2,095,538 | -1.46(-3.89%) |
May 14, 2009 | 37.13 | 37.86 | 36.85 | 37.60 | 1,012,735 | +0.69(+1.87%) |
May 13, 2009 | 38.54 | 38.86 | 36.90 | 36.91 | 1,169,510 | -2.21(-5.64%) |
May 12, 2009 | 39.74 | 40.77 | 37.70 | 39.11 | 1,358,863 | -0.33(-0.83%) |
May 11, 2009 | 38.32 | 40.35 | 38.32 | 39.44 | 1,942,929 | -0.49(-1.24%) |
May 08, 2009 | 39.61 | 40.83 | 39.31 | 39.93 | 2,427,184 | +1.01(+2.61%) |
May 07, 2009 | 39.88 | 40.47 | 38.52 | 38.92 | 1,632,583 | -0.53(-1.35%) |
May 06, 2009 | 39.87 | 39.93 | 38.80 | 39.45 | 1,961,198 | +0.26(+0.67%) |
May 05, 2009 | 38.71 | 39.51 | 38.31 | 39.19 | 1,114,275 | +0.09(+0.24%) |
May 04, 2009 | 39.08 | 39.23 | 38.11 | 39.09 | 1,707,878 | +0.41(+1.06%) |
May 01, 2009 | 38.80 | 39.06 | 37.74 | 38.68 | 1,212,448 | -0.29(-0.74%) |
Apr 30, 2009 | 39.25 | 39.98 | 38.60 | 38.97 | 1,714,486 | +0.13(+0.34%) |
Apr 29, 2009 | 38.93 | 39.70 | 38.41 | 38.84 | 2,306,611 | +0.29(+0.75%) |
Apr 28, 2009 | 38.72 | 39.38 | 38.33 | 38.55 | 1,421,008 | -0.46(-1.17%) |
Apr 27, 2009 | 38.87 | 39.99 | 38.61 | 39.01 | 1,362,138 | -0.46(-1.16%) |
Apr 24, 2009 | 37.00 | 39.85 | 36.31 | 39.47 | 2,109,166 | +2.39(+6.45%) |
Apr 23, 2009 | 37.14 | 37.19 | 33.87 | 37.07 | 3,171,970 | -0.79(-2.09%) |
Apr 22, 2009 | 38.16 | 39.00 | 37.49 | 37.87 | 1,962,500 | -1.01(-2.59%) |
Apr 21, 2009 | 38.03 | 38.93 | 37.35 | 38.87 | 2,380,948 | +0.55(+1.43%) |
Apr 20, 2009 | 40.21 | 40.21 | 37.70 | 38.32 | 1,602,311 | -2.84(-6.90%) |
Apr 17, 2009 | 41.53 | 42.05 | 40.91 | 41.16 | 1,466,024 | -0.20(-0.47%) |
Apr 16, 2009 | 39.98 | 41.89 | 39.53 | 41.36 | 2,183,223 | +1.61(+4.05%) |
Apr 15, 2009 | 38.82 | 39.87 | 38.29 | 39.75 | 1,636,059 | +0.61(+1.57%) |
Apr 14, 2009 | 40.02 | 41.07 | 39.07 | 39.13 | 2,490,531 | -1.63(-4.00%) |
Apr 13, 2009 | 40.27 | 40.94 | 39.73 | 40.76 | 2,251,122 | -0.03(-0.07%) |
Apr 09, 2009 | 36.37 | 41.04 | 35.39 | 40.79 | 3,266,224 | +5.11(+14.32%) |
Apr 08, 2009 | 36.56 | 36.71 | 34.76 | 35.68 | 1,455,275 | -0.77(-2.12%) |
Apr 07, 2009 | 36.18 | 37.35 | 35.87 | 36.45 | 2,425,443 | -0.18(-0.48%) |
Apr 06, 2009 | 35.33 | 37.02 | 34.91 | 36.63 | 1,838,168 | +0.88(+2.47%) |
Apr 03, 2009 | 35.44 | 36.10 | 34.60 | 35.74 | 1,500,031 | +0.61(+1.75%) |
Apr 02, 2009 | 34.56 | 35.74 | 34.30 | 35.13 | 1,963,985 | +1.50(+4.46%) |
Apr 01, 2009 | 33.55 | 34.19 | 32.32 | 33.63 | 2,815,916 | -0.76(-2.22%) |
Mar 31, 2009 | 31.91 | 34.99 | 31.81 | 34.39 | 2,870,926 | +2.76(+8.71%) |
Mar 30, 2009 | 33.12 | 34.26 | 31.61 | 31.64 | 1,662,594 | -2.03(-6.03%) |
Mar 26, 2009 | 32.73 | 33.68 | 32.67 | 33.67 | 1,171,607 | +0.84(+2.55%) |
Mar 25, 2009 | 32.97 | 34.41 | 31.75 | 32.83 | 1,419,687 | -0.03(-0.08%) |
Mar 24, 2009 | 33.09 | 34.16 | 32.67 | 32.86 | 2,295,131 | -0.34(-1.01%) |
Mar 23, 2009 | 30.95 | 33.19 | 30.92 | 33.19 | 2,192,504 | +3.93(+13.42%) |
Mar 20, 2009 | 29.93 | 30.53 | 29.26 | 29.26 | 1,635,312 | -0.47(-1.60%) |
Mar 19, 2009 | 31.10 | 31.96 | 29.74 | 29.74 | 2,105,771 | -1.01(-3.29%) |
Mar 18, 2009 | 30.10 | 31.15 | 29.32 | 30.75 | 1,716,945 | +0.29(+0.94%) |
Mar 17, 2009 | 28.84 | 30.47 | 28.59 | 30.47 | 1,527,948 | +1.55(+5.34%) |
Mar 16, 2009 | 29.14 | 31.55 | 28.79 | 28.92 | 2,218,725 | +0.27(+0.94%) |
Mar 13, 2009 | 30.31 | 30.81 | 28.43 | 28.65 | 0 | -1.60(-5.29%) |
Mar 12, 2009 | 28.30 | 30.54 | 27.03 | 30.25 | 3,318,794 | +2.09(+7.40%) |
Mar 11, 2009 | 27.71 | 28.70 | 27.29 | 28.17 | 3,222,864 | +1.37(+5.11%) |
Mar 10, 2009 | 24.68 | 26.99 | 24.63 | 26.80 | 3,979,156 | +2.54(+10.48%) |
Mar 09, 2009 | 21.51 | 25.12 | 21.19 | 24.26 | 5,915,943 | +2.12(+9.59%) |
Mar 06, 2009 | 24.13 | 24.40 | 21.56 | 22.13 | 0 | -2.28(-9.35%) |
Mar 05, 2009 | 24.30 | 25.23 | 24.06 | 24.42 | 2,331,694 | -0.49(-1.97%) |
Mar 04, 2009 | 25.26 | 25.39 | 22.90 | 24.91 | 4,405,244 | -0.80(-3.11%) |
Mar 02, 2009 | 26.88 | 27.78 | 25.55 | 25.71 | 2,712,433 | -1.84(-6.69%) |
Feb 27, 2009 | 28.13 | 28.86 | 27.47 | 27.55 | 0 | -1.14(-3.99%) |
Feb 26, 2009 | 28.60 | 29.85 | 28.16 | 28.70 | 3,446,026 | +0.11(+0.39%) |
Feb 25, 2009 | 28.72 | 29.05 | 26.79 | 28.59 | 3,438,285 | +0.99(+3.57%) |
Feb 24, 2009 | 26.81 | 27.79 | 25.13 | 27.60 | 2,942,847 | +1.80(+6.96%) |
Feb 23, 2009 | 27.85 | 28.07 | 25.76 | 25.80 | 3,026,271 | -1.75(-6.35%) |
Feb 20, 2009 | 26.67 | 27.78 | 26.09 | 27.55 | 2,530,000 | +0.16(+0.58%) |
Feb 19, 2009 | 30.04 | 30.04 | 26.97 | 27.39 | 5,422,545 | -2.44(-8.17%) |
Feb 18, 2009 | 30.25 | 30.37 | 26.99 | 29.83 | 7,548,430 | -0.54(-1.78%) |
Feb 17, 2009 | 32.51 | 32.62 | 30.29 | 30.37 | 3,917,189 | -3.11(-9.29%) |
Feb 13, 2009 | 35.67 | 35.93 | 32.73 | 33.48 | 3,437,942 | -2.26(-6.33%) |
Feb 12, 2009 | 35.71 | 36.05 | 34.11 | 35.74 | 2,725,657 | -0.42(-1.16%) |
Feb 11, 2009 | 36.82 | 37.08 | 35.71 | 36.16 | 1,875,353 | -0.54(-1.47%) |
Feb 10, 2009 | 38.23 | 38.52 | 36.70 | 36.70 | 2,429,677 | -1.83(-4.76%) |
Feb 09, 2009 | 38.58 | 38.76 | 37.70 | 38.54 | 1,894,336 | -0.09(-0.24%) |
Feb 06, 2009 | 38.69 | 39.57 | 38.27 | 38.63 | 1,661,155 | -0.14(-0.36%) |
Feb 05, 2009 | 37.73 | 38.81 | 37.29 | 38.77 | 2,151,554 | +0.77(+2.03%) |
Feb 04, 2009 | 37.56 | 38.35 | 34.96 | 38.00 | 6,082,990 | +1.37(+3.74%) |
Feb 03, 2009 | 38.77 | 38.77 | 35.72 | 36.63 | 4,283,391 | -1.85(-4.81%) |
Feb 02, 2009 | 38.35 | 38.84 | 37.70 | 38.48 | 1,259,475 | -0.23(-0.60%) |
Jan 30, 2009 | 39.57 | 40.02 | 38.64 | 38.71 | 0 | -0.94(-2.37%) |
Jan 29, 2009 | 39.84 | 40.48 | 39.26 | 39.65 | 1,240,671 | -0.51(-1.27%) |
Jan 28, 2009 | 38.73 | 40.73 | 38.73 | 40.16 | 1,204,679 | +1.00(+2.54%) |
Jan 27, 2009 | 37.89 | 39.46 | 37.89 | 39.17 | 1,154,200 | +1.56(+4.16%) |
Jan 26, 2009 | 37.01 | 38.52 | 36.92 | 37.60 | 1,120,449 | +0.61(+1.64%) |
Jan 23, 2009 | 37.25 | 37.71 | 35.67 | 37.00 | 1,664,718 | -0.95(-2.50%) |
Jan 22, 2009 | 38.26 | 38.35 | 37.45 | 37.95 | 1,087,090 | -1.03(-2.65%) |
Jan 21, 2009 | 38.35 | 39.17 | 37.77 | 38.98 | 1,044,832 | +1.41(+3.77%) |
Jan 20, 2009 | 39.23 | 39.62 | 37.40 | 37.57 | 1,503,167 | -1.84(-4.68%) |
Jan 16, 2009 | 40.02 | 40.97 | 38.30 | 39.41 | 0 | +0.07(+0.17%) |
Jan 15, 2009 | 39.49 | 40.20 | 37.74 | 39.35 | 1,550,464 | -0.15(-0.38%) |
Jan 14, 2009 | 40.46 | 40.46 | 39.17 | 39.49 | 1,411,696 | -1.79(-4.33%) |
Jan 13, 2009 | 40.95 | 41.56 | 40.75 | 41.28 | 1,426,077 | -0.01(-0.02%) |
Jan 12, 2009 | 41.52 | 41.94 | 41.06 | 41.29 | 1,381,884 | -0.20(-0.49%) |
Jan 09, 2009 | 43.31 | 43.50 | 41.50 | 41.50 | 1,427,813 | -1.82(-4.19%) |
Jan 08, 2009 | 43.09 | 43.82 | 42.30 | 43.31 | 1,417,724 | -0.84(-1.90%) |
Jan 07, 2009 | 43.89 | 45.28 | 43.74 | 44.15 | 1,279,038 | -0.34(-0.75%) |
Jan 06, 2009 | 44.61 | 45.34 | 43.61 | 44.48 | 1,314,880 | +0.04(+0.08%) |
Jan 05, 2009 | 43.52 | 44.76 | 43.52 | 44.45 | 1,185,876 | +0.14(+0.32%) |
Jan 02, 2009 | 43.17 | 44.86 | 41.81 | 44.31 | 0 | +1.00(+2.30%) |
Jan 01, 2009 | 42.80 | 43.70 | 42.72 | 43.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 42.80 | 43.70 | 42.72 | 43.31 | 833,476 | +0.49(+1.15%) |
Dec 30, 2008 | 42.70 | 43.38 | 42.33 | 42.82 | 991,924 | +0.71(+1.68%) |
Dec 29, 2008 | 42.31 | 43.26 | 41.84 | 42.11 | 1,104,813 | -0.46(-1.07%) |
Dec 26, 2008 | 42.71 | 42.72 | 41.84 | 42.57 | 348,521 | -0.02(-0.04%) |
Dec 24, 2008 | 42.55 | 43.31 | 41.67 | 42.58 | 295,871 | +0.10(+0.24%) |
Dec 23, 2008 | 43.17 | 43.83 | 41.58 | 42.48 | 698,429 | -0.48(-1.13%) |
Dec 22, 2008 | 44.25 | 44.30 | 42.06 | 42.97 | 860,684 | -1.04(-2.37%) |
Dec 19, 2008 | 42.64 | 44.24 | 41.46 | 44.01 | 1,801,144 | +1.96(+4.67%) |
Dec 18, 2008 | 42.32 | 42.93 | 41.27 | 42.04 | 1,005,528 | +0.01(+0.02%) |
Dec 17, 2008 | 41.56 | 42.82 | 41.37 | 42.04 | 1,273,118 | +0.00(+0.00%) |
Dec 16, 2008 | 38.40 | 42.39 | 37.57 | 42.04 | 2,325,672 | +4.58(+12.23%) |
Dec 15, 2008 | 39.65 | 40.19 | 36.96 | 37.46 | 1,697,743 | -2.13(-5.38%) |
Dec 12, 2008 | 39.26 | 41.47 | 39.19 | 39.59 | 1,625,327 | -0.88(-2.18%) |
Dec 11, 2008 | 42.04 | 42.26 | 40.01 | 40.47 | 2,022,388 | -2.17(-5.09%) |
Dec 10, 2008 | 42.79 | 43.24 | 41.61 | 42.64 | 1,251,860 | +0.15(+0.35%) |
Dec 09, 2008 | 42.54 | 43.87 | 42.01 | 42.49 | 1,663,755 | -0.55(-1.28%) |
Dec 08, 2008 | 42.35 | 43.20 | 41.63 | 43.04 | 1,489,455 | +1.21(+2.89%) |
Dec 05, 2008 | 39.16 | 41.88 | 37.78 | 41.83 | 1,377,803 | +2.52(+6.42%) |
Dec 04, 2008 | 38.69 | 40.66 | 38.31 | 39.31 | 1,674,021 | +0.25(+0.64%) |
Dec 03, 2008 | 37.32 | 39.17 | 36.50 | 39.06 | 1,555,386 | +1.74(+4.66%) |
Dec 02, 2008 | 37.60 | 38.29 | 36.21 | 37.32 | 2,037,760 | -0.02(-0.05%) |
Dec 01, 2008 | 39.12 | 40.00 | 36.95 | 37.33 | 1,832,767 | -2.98(-7.39%) |
Nov 28, 2008 | 40.42 | 40.91 | 39.75 | 40.31 | 678,124 | -0.81(-1.97%) |
Nov 26, 2008 | 38.24 | 41.19 | 38.07 | 41.12 | 1,392,121 | +1.85(+4.72%) |
Nov 25, 2008 | 40.63 | 41.50 | 38.81 | 39.27 | 2,342,349 | -0.34(-0.87%) |
Nov 24, 2008 | 36.12 | 40.01 | 35.87 | 39.62 | 2,165,065 | +3.87(+10.83%) |
Nov 21, 2008 | 35.06 | 36.02 | 32.35 | 35.74 | 2,273,965 | +1.30(+3.78%) |
Nov 20, 2008 | 35.95 | 37.44 | 34.25 | 34.44 | 2,825,294 | -1.97(-5.42%) |
Nov 19, 2008 | 37.64 | 38.25 | 36.36 | 36.41 | 2,616,392 | -1.49(-3.93%) |
Nov 18, 2008 | 36.07 | 37.94 | 35.97 | 37.90 | 2,753,343 | +2.02(+5.63%) |
Nov 17, 2008 | 41.32 | 41.50 | 33.63 | 35.88 | 6,678,412 | -6.12(-14.58%) |
Nov 14, 2008 | 42.42 | 43.92 | 41.20 | 42.01 | 1,147,169 | -1.28(-2.95%) |
Nov 13, 2008 | 41.92 | 43.28 | 39.55 | 43.28 | 1,779,090 | +1.52(+3.63%) |
Nov 12, 2008 | 45.38 | 45.67 | 41.57 | 41.77 | 1,626,403 | -4.36(-9.44%) |
Nov 11, 2008 | 46.41 | 46.62 | 44.70 | 46.12 | 1,404,588 | -0.88(-1.86%) |
Nov 10, 2008 | 48.22 | 48.75 | 46.34 | 47.00 | 675,934 | -0.42(-0.88%) |
Nov 07, 2008 | 46.45 | 47.54 | 45.67 | 47.42 | 1,043,741 | +1.23(+2.66%) |
Nov 06, 2008 | 47.14 | 48.50 | 45.96 | 46.19 | 1,334,185 | -1.42(-2.99%) |
Nov 05, 2008 | 48.66 | 49.49 | 47.09 | 47.61 | 1,438,774 | -1.07(-2.20%) |
Nov 04, 2008 | 47.61 | 49.46 | 47.61 | 48.68 | 1,111,073 | +1.78(+3.79%) |
Nov 03, 2008 | 46.37 | 47.69 | 46.37 | 46.90 | 703,812 | +0.21(+0.46%) |
Oct 31, 2008 | 45.32 | 47.34 | 45.15 | 46.69 | 1,148,976 | +1.12(+2.45%) |
Oct 30, 2008 | 45.00 | 46.09 | 44.02 | 45.57 | 1,465,853 | +1.67(+3.79%) |
Oct 29, 2008 | 42.33 | 45.15 | 41.13 | 43.91 | 2,253,593 | +1.55(+3.67%) |
Oct 28, 2008 | 42.51 | 42.85 | 40.08 | 42.35 | 1,818,225 | +1.14(+2.78%) |
Oct 27, 2008 | 41.23 | 44.00 | 40.43 | 41.21 | 877,434 | -0.95(-2.25%) |
Oct 24, 2008 | 39.86 | 43.84 | 39.49 | 42.16 | 1,415,228 | -0.57(-1.33%) |
Oct 23, 2008 | 44.98 | 47.47 | 41.42 | 42.72 | 2,718,685 | -1.17(-2.67%) |
Oct 22, 2008 | 45.82 | 46.31 | 42.23 | 43.90 | 1,940,081 | -2.37(-5.13%) |
Oct 21, 2008 | 46.12 | 47.70 | 45.62 | 46.27 | 1,386,014 | -0.45(-0.96%) |
Oct 20, 2008 | 44.21 | 46.82 | 43.65 | 46.72 | 1,032,382 | +3.03(+6.95%) |
Oct 17, 2008 | 42.39 | 45.13 | 40.96 | 43.68 | 1,522,402 | +2.04(+4.89%) |
Oct 16, 2008 | 41.31 | 43.52 | 38.41 | 41.64 | 3,072,508 | +0.05(+0.11%) |
Oct 15, 2008 | 46.07 | 46.39 | 41.60 | 41.60 | 1,379,677 | -5.70(-12.04%) |
Oct 14, 2008 | 47.55 | 51.42 | 45.24 | 47.29 | 1,616,447 | +1.08(+2.34%) |
Oct 13, 2008 | 43.51 | 46.21 | 43.38 | 46.21 | 1,848,083 | +4.89(+11.82%) |
Oct 10, 2008 | 42.71 | 44.44 | 36.33 | 41.33 | 4,304,338 | -2.84(-6.43%) |
Oct 09, 2008 | 50.08 | 52.13 | 43.41 | 44.17 | 2,780,206 | -6.10(-12.13%) |
Oct 08, 2008 | 51.33 | 53.52 | 48.40 | 50.26 | 1,676,029 | -2.41(-4.58%) |
Oct 07, 2008 | 56.78 | 56.78 | 52.67 | 52.67 | 635,880 | -2.37(-4.31%) |
Oct 06, 2008 | 55.36 | 55.63 | 51.14 | 55.05 | 778,097 | -0.71(-1.27%) |
Oct 03, 2008 | 57.34 | 59.09 | 55.43 | 55.76 | 0 | -1.95(-3.37%) |
Oct 02, 2008 | 59.57 | 61.57 | 55.49 | 57.70 | 1,039,027 | -0.87(-1.49%) |
Oct 01, 2008 | 58.90 | 60.22 | 58.26 | 58.58 | 903,346 | -0.42(-0.71%) |
Sep 30, 2008 | 53.90 | 59.96 | 53.87 | 58.99 | 3,195,044 | +6.03(+11.39%) |
Sep 29, 2008 | 57.56 | 58.05 | 52.96 | 52.96 | 1,288,675 | -4.97(-8.58%) |
Sep 26, 2008 | 56.50 | 59.98 | 56.40 | 57.93 | 0 | -1.16(-1.97%) |
Sep 25, 2008 | 58.78 | 59.56 | 57.24 | 59.10 | 924,504 | -0.47(-0.80%) |
Sep 24, 2008 | 56.97 | 59.70 | 56.65 | 59.57 | 843,883 | +2.61(+4.58%) |
Sep 23, 2008 | 54.80 | 57.69 | 54.20 | 56.97 | 900,823 | +2.33(+4.26%) |
Sep 22, 2008 | 57.24 | 57.75 | 54.64 | 54.64 | 1,072,606 | -1.83(-3.25%) |
Sep 19, 2008 | 56.77 | 57.70 | 54.45 | 56.47 | 0 | +2.74(+5.09%) |
Sep 18, 2008 | 50.38 | 55.59 | 44.25 | 53.74 | 4,992,501 | +4.09(+8.23%) |
Sep 17, 2008 | 55.99 | 56.14 | 48.50 | 49.65 | 6,142,879 | -7.47(-13.08%) |
Sep 16, 2008 | 56.73 | 57.25 | 55.23 | 57.12 | 2,272,022 | -0.79(-1.37%) |
Sep 15, 2008 | 56.89 | 59.56 | 56.89 | 57.91 | 1,622,224 | -2.25(-3.74%) |
Sep 12, 2008 | 59.79 | 60.46 | 59.45 | 60.17 | 1,288,854 | -0.44(-0.72%) |
Sep 11, 2008 | 60.10 | 60.78 | 59.39 | 60.60 | 1,600,588 | -0.57(-0.93%) |
Sep 10, 2008 | 60.74 | 61.90 | 60.12 | 61.17 | 1,643,577 | +1.08(+1.80%) |
Sep 09, 2008 | 60.56 | 62.04 | 59.36 | 60.09 | 2,311,407 | -0.62(-1.03%) |
Sep 08, 2008 | 60.69 | 61.25 | 59.48 | 60.72 | 1,646,742 | +1.89(+3.21%) |
Sep 05, 2008 | 59.40 | 60.04 | 58.45 | 58.83 | 0 | -0.92(-1.54%) |
Sep 04, 2008 | 60.51 | 61.54 | 59.75 | 59.75 | 1,907,208 | -0.42(-0.70%) |
Sep 03, 2008 | 60.13 | 60.34 | 59.39 | 60.17 | 1,470,140 | -0.05(-0.08%) |
Sep 02, 2008 | 60.49 | 60.92 | 59.92 | 60.21 | 1,675,909 | +0.42(+0.70%) |
Aug 29, 2008 | 60.50 | 61.01 | 58.98 | 59.80 | 2,289,747 | -0.95(-1.56%) |
Aug 28, 2008 | 60.91 | 62.08 | 60.46 | 60.74 | 1,429,292 | +0.39(+0.65%) |
Aug 27, 2008 | 58.74 | 60.96 | 58.74 | 60.35 | 1,033,042 | +0.83(+1.39%) |
Aug 26, 2008 | 57.82 | 59.52 | 57.31 | 59.52 | 1,656,035 | +1.72(+2.98%) |
Aug 25, 2008 | 59.30 | 60.16 | 57.66 | 57.80 | 1,039,918 | -1.75(-2.94%) |
Aug 22, 2008 | 58.62 | 59.91 | 57.91 | 59.55 | 1,217,201 | +1.50(+2.58%) |
Aug 21, 2008 | 56.80 | 58.43 | 56.73 | 58.05 | 1,700,945 | +0.67(+1.17%) |
Aug 20, 2008 | 58.71 | 58.90 | 56.96 | 57.38 | 924,514 | -0.54(-0.93%) |
Aug 19, 2008 | 58.18 | 59.71 | 57.58 | 57.92 | 1,704,999 | -1.27(-2.14%) |
Aug 18, 2008 | 60.76 | 60.77 | 58.92 | 59.19 | 876,580 | -1.44(-2.38%) |
Aug 15, 2008 | 60.60 | 60.80 | 58.54 | 60.63 | 0 | +0.23(+0.39%) |
Aug 14, 2008 | 59.29 | 61.41 | 58.71 | 60.40 | 1,021,766 | +0.76(+1.28%) |
Aug 13, 2008 | 61.45 | 61.45 | 59.45 | 59.64 | 2,243,044 | -1.95(-3.16%) |
Aug 12, 2008 | 61.56 | 62.97 | 61.29 | 61.58 | 1,462,161 | -0.49(-0.79%) |
Aug 11, 2008 | 60.50 | 63.00 | 59.90 | 62.08 | 1,058,104 | +1.14(+1.86%) |
Aug 08, 2008 | 59.63 | 61.43 | 59.59 | 60.94 | 1,013,238 | +1.35(+2.26%) |
Aug 07, 2008 | 60.04 | 60.50 | 59.38 | 59.59 | 598,475 | -0.70(-1.16%) |
Aug 06, 2008 | 60.26 | 61.04 | 59.51 | 60.29 | 795,252 | -0.31(-0.51%) |
Aug 05, 2008 | 59.80 | 60.60 | 59.00 | 60.60 | 1,101,751 | +0.89(+1.50%) |
Aug 04, 2008 | 60.11 | 60.41 | 59.39 | 59.70 | 1,068,999 | -0.50(-0.83%) |
Aug 01, 2008 | 59.90 | 60.65 | 58.36 | 60.20 | 1,046,219 | +0.49(+0.83%) |
Jul 31, 2008 | 59.20 | 60.33 | 58.80 | 59.71 | 970,519 | -0.73(-1.20%) |
Jul 30, 2008 | 60.69 | 62.53 | 59.86 | 60.44 | 2,298,568 | +1.05(+1.77%) |
Jul 29, 2008 | 59.39 | 59.57 | 57.24 | 59.39 | 1,570,269 | +2.51(+4.42%) |
Jul 28, 2008 | 58.40 | 58.90 | 56.79 | 56.87 | 969,863 | -1.08(-1.86%) |
Jul 25, 2008 | 59.47 | 59.57 | 57.10 | 57.95 | 1,354,678 | -1.13(-1.91%) |
Jul 24, 2008 | 59.57 | 61.41 | 59.04 | 59.08 | 10,930,163 | -0.57(-0.95%) |
Jul 23, 2008 | 56.57 | 59.65 | 56.44 | 59.65 | 1,970,486 | +2.95(+5.20%) |
Jul 22, 2008 | 55.85 | 56.94 | 54.58 | 56.70 | 2,196,022 | -0.97(-1.68%) |
Jul 21, 2008 | 55.33 | 58.32 | 55.33 | 57.66 | 2,248,783 | +2.19(+3.94%) |
Jul 18, 2008 | 54.90 | 55.57 | 54.03 | 55.48 | 2,181,102 | +0.55(+1.00%) |
Jul 17, 2008 | 50.42 | 54.95 | 50.42 | 54.93 | 5,607,477 | +6.52(+13.48%) |
Jul 16, 2008 | 47.28 | 48.40 | 46.34 | 48.40 | 2,638,016 | +1.59(+3.40%) |
Jul 15, 2008 | 46.54 | 47.07 | 44.89 | 46.81 | 3,498,073 | -0.38(-0.81%) |
Jul 14, 2008 | 48.49 | 48.49 | 47.07 | 47.19 | 1,216,671 | -1.01(-2.10%) |
Jul 11, 2008 | 49.64 | 49.78 | 47.76 | 48.21 | 1,914,464 | -2.03(-4.04%) |
Jul 10, 2008 | 49.54 | 50.49 | 49.09 | 50.24 | 684,651 | +0.47(+0.95%) |
Jul 09, 2008 | 51.01 | 51.29 | 49.47 | 49.76 | 634,256 | -1.34(-2.62%) |
Jul 08, 2008 | 49.67 | 51.24 | 48.95 | 51.10 | 717,048 | +1.29(+2.60%) |
Jul 07, 2008 | 50.58 | 52.16 | 48.81 | 49.81 | 1,101,300 | -0.63(-1.25%) |
Jul 04, 2008 | 50.84 | 51.74 | 49.60 | 50.44 | 690,379 | +0.00(+0.00%) |
Jul 03, 2008 | 50.84 | 51.74 | 49.60 | 50.44 | 690,379 | -0.26(-0.51%) |
Jul 02, 2008 | 51.19 | 51.88 | 50.49 | 50.70 | 1,146,935 | -0.26(-0.51%) |