Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 44.02 | 44.68 | 43.88 | 44.65 | 1,126,894 | -0.15(-0.33%) |
Aug 28, 2009 | 45.06 | 45.26 | 44.32 | 44.80 | 2,239,311 | +0.04(+0.09%) |
Aug 27, 2009 | 44.26 | 44.83 | 43.94 | 44.76 | 1,616,237 | +0.45(+1.03%) |
Aug 26, 2009 | 44.28 | 44.70 | 43.89 | 44.30 | 1,744,215 | -0.06(-0.15%) |
Aug 25, 2009 | 44.30 | 44.84 | 44.27 | 44.37 | 2,311,060 | +0.41(+0.92%) |
Aug 24, 2009 | 44.97 | 45.27 | 43.88 | 43.96 | 1,768,824 | -0.49(-1.10%) |
Aug 21, 2009 | 44.16 | 44.60 | 43.91 | 44.45 | 1,443,171 | +0.87(+1.99%) |
Aug 20, 2009 | 42.73 | 43.64 | 42.64 | 43.58 | 1,538,940 | +1.01(+2.37%) |
Aug 19, 2009 | 42.01 | 42.86 | 41.98 | 42.57 | 1,681,935 | -0.02(-0.04%) |
Aug 18, 2009 | 42.27 | 42.83 | 42.18 | 42.59 | 1,699,094 | +0.56(+1.33%) |
Aug 17, 2009 | 42.25 | 42.40 | 41.80 | 42.03 | 1,878,914 | -1.59(-3.65%) |
Aug 14, 2009 | 43.83 | 43.86 | 42.90 | 43.62 | 1,600,878 | -0.17(-0.39%) |
Aug 13, 2009 | 43.51 | 43.80 | 42.88 | 43.79 | 1,209,758 | +0.79(+1.83%) |
Aug 12, 2009 | 42.16 | 43.28 | 42.12 | 43.00 | 1,775,650 | +0.67(+1.57%) |
Aug 11, 2009 | 43.63 | 43.66 | 42.27 | 42.34 | 1,636,973 | -1.57(-3.57%) |
Aug 10, 2009 | 43.75 | 44.31 | 43.39 | 43.90 | 1,604,842 | -0.10(-0.22%) |
Aug 07, 2009 | 43.77 | 44.80 | 43.33 | 44.00 | 1,886,836 | +1.02(+2.38%) |
Aug 06, 2009 | 43.85 | 44.02 | 42.58 | 42.98 | 2,582,223 | -0.18(-0.41%) |
Aug 05, 2009 | 42.11 | 43.34 | 41.87 | 43.16 | 2,218,203 | +1.39(+3.32%) |
Aug 04, 2009 | 41.16 | 42.02 | 40.67 | 41.77 | 1,796,907 | +0.69(+1.68%) |
Aug 03, 2009 | 40.75 | 41.09 | 40.58 | 41.08 | 2,025,467 | +1.06(+2.66%) |
Jul 31, 2009 | 39.79 | 40.12 | 39.57 | 40.01 | 2,062,767 | +0.24(+0.61%) |
Jul 30, 2009 | 39.44 | 40.22 | 39.42 | 39.77 | 1,625,742 | +0.85(+2.19%) |
Jul 29, 2009 | 38.66 | 39.07 | 38.57 | 38.92 | 1,113,573 | +0.05(+0.13%) |
Jul 28, 2009 | 38.66 | 39.01 | 38.51 | 38.87 | 1,536,944 | +0.07(+0.17%) |
Jul 27, 2009 | 38.40 | 38.97 | 38.40 | 38.80 | 1,420,178 | +0.49(+1.27%) |
Jul 24, 2009 | 38.37 | 38.47 | 37.84 | 38.32 | 1,346,241 | -0.24(-0.63%) |
Jul 23, 2009 | 37.78 | 38.82 | 37.54 | 38.56 | 2,620,221 | +0.86(+2.28%) |
Jul 22, 2009 | 37.18 | 38.03 | 37.01 | 37.70 | 2,341,894 | -0.10(-0.26%) |
Jul 21, 2009 | 38.54 | 38.54 | 37.40 | 37.80 | 2,938,862 | -0.38(-1.00%) |
Jul 20, 2009 | 38.26 | 38.49 | 37.98 | 38.18 | 2,142,458 | +0.26(+0.69%) |
Jul 17, 2009 | 38.27 | 38.55 | 37.75 | 37.92 | 1,951,772 | -0.35(-0.91%) |
Jul 16, 2009 | 38.10 | 38.51 | 37.62 | 38.27 | 2,382,705 | +0.02(+0.06%) |
Jul 15, 2009 | 37.32 | 38.62 | 37.25 | 38.24 | 2,937,986 | +1.52(+4.14%) |
Jul 14, 2009 | 36.98 | 37.02 | 36.32 | 36.72 | 2,077,602 | -0.10(-0.26%) |
Jul 13, 2009 | 35.66 | 36.88 | 35.37 | 36.82 | 2,425,192 | +2.14(+6.16%) |
Jul 10, 2009 | 34.86 | 35.07 | 34.58 | 34.69 | 2,119,904 | -0.51(-1.45%) |
Jul 09, 2009 | 35.02 | 35.55 | 34.90 | 35.20 | 1,902,323 | +0.61(+1.76%) |
Jul 08, 2009 | 35.38 | 35.42 | 33.82 | 34.59 | 2,733,427 | -0.59(-1.69%) |
Jul 07, 2009 | 35.65 | 35.86 | 35.18 | 35.18 | 1,992,398 | -0.46(-1.30%) |
Jul 06, 2009 | 35.33 | 35.77 | 35.04 | 35.64 | 2,322,736 | -0.15(-0.43%) |
Jul 02, 2009 | 36.36 | 36.46 | 35.75 | 35.80 | 1,953,533 | -1.13(-3.06%) |
Jul 01, 2009 | 37.26 | 37.41 | 36.86 | 36.93 | 2,182,646 | -0.21(-0.57%) |
Jun 30, 2009 | 37.55 | 37.80 | 36.88 | 37.14 | 2,806,449 | -0.40(-1.06%) |
Jun 29, 2009 | 37.20 | 37.64 | 36.77 | 37.54 | 2,279,376 | +0.47(+1.27%) |
Jun 26, 2009 | 36.67 | 37.28 | 36.53 | 37.06 | 1,639,624 | +0.32(+0.86%) |
Jun 25, 2009 | 36.03 | 36.76 | 35.98 | 36.75 | 1,863,951 | +0.70(+1.94%) |
Jun 24, 2009 | 36.09 | 36.58 | 35.76 | 36.05 | 2,098,452 | +0.18(+0.50%) |
Jun 23, 2009 | 35.51 | 36.15 | 35.30 | 35.87 | 2,636,065 | +0.45(+1.28%) |
Jun 22, 2009 | 37.02 | 37.36 | 35.39 | 35.42 | 2,153,903 | -2.16(-5.75%) |
Jun 19, 2009 | 37.43 | 37.75 | 36.81 | 37.58 | 1,717,092 | +0.61(+1.65%) |
Jun 18, 2009 | 36.26 | 37.07 | 36.15 | 36.97 | 1,915,922 | +0.82(+2.27%) |
Jun 17, 2009 | 36.96 | 36.97 | 35.76 | 36.15 | 3,768,680 | -0.97(-2.60%) |
Jun 16, 2009 | 37.97 | 37.97 | 37.03 | 37.11 | 2,196,342 | -0.69(-1.83%) |
Jun 15, 2009 | 38.26 | 38.53 | 37.75 | 37.80 | 2,240,323 | -0.90(-2.33%) |
Jun 12, 2009 | 38.32 | 38.80 | 38.29 | 38.70 | 1,837,560 | +0.28(+0.74%) |
Jun 11, 2009 | 38.15 | 39.03 | 38.06 | 38.42 | 3,208,058 | +0.80(+2.12%) |
Jun 10, 2009 | 38.82 | 38.82 | 37.62 | 37.62 | 3,650,172 | -0.85(-2.22%) |
Jun 09, 2009 | 38.45 | 38.70 | 38.15 | 38.48 | 3,056,798 | +0.22(+0.57%) |
Jun 08, 2009 | 38.19 | 38.60 | 37.80 | 38.26 | 2,865,921 | +0.32(+0.83%) |
Jun 05, 2009 | 38.98 | 39.05 | 37.73 | 37.94 | 3,325,790 | -0.37(-0.95%) |
Jun 04, 2009 | 37.30 | 38.37 | 37.25 | 38.31 | 2,883,740 | +1.28(+3.44%) |
Jun 03, 2009 | 37.19 | 37.51 | 36.66 | 37.03 | 2,661,109 | -0.39(-1.04%) |
Jun 02, 2009 | 37.49 | 37.74 | 37.13 | 37.42 | 2,648,027 | -0.81(-2.12%) |
Jun 01, 2009 | 38.34 | 38.79 | 37.80 | 38.23 | 2,379,003 | +0.35(+0.92%) |
May 29, 2009 | 37.49 | 37.93 | 36.85 | 37.88 | 2,628,530 | +0.67(+1.81%) |
May 28, 2009 | 36.54 | 37.30 | 35.84 | 37.21 | 3,216,845 | +1.05(+2.90%) |
May 27, 2009 | 37.67 | 37.76 | 36.08 | 36.16 | 1,762,859 | -1.14(-3.05%) |
May 26, 2009 | 35.72 | 37.42 | 35.62 | 37.30 | 3,125,099 | +1.33(+3.70%) |
May 22, 2009 | 36.55 | 36.67 | 35.92 | 35.97 | 2,515,783 | -0.30(-0.83%) |
May 21, 2009 | 35.75 | 36.69 | 35.72 | 36.27 | 3,647,859 | -0.07(-0.20%) |
May 20, 2009 | 38.01 | 38.24 | 36.03 | 36.34 | 3,904,261 | -0.93(-2.48%) |
May 19, 2009 | 38.43 | 38.70 | 37.19 | 37.27 | 3,329,256 | -0.95(-2.49%) |
May 18, 2009 | 36.88 | 38.38 | 36.75 | 38.22 | 2,978,419 | +2.27(+6.33%) |
May 15, 2009 | 36.55 | 36.98 | 35.72 | 35.94 | 2,797,045 | -0.71(-1.95%) |
May 14, 2009 | 35.26 | 36.85 | 35.26 | 36.66 | 3,602,903 | +1.02(+2.85%) |
May 13, 2009 | 36.38 | 36.62 | 35.37 | 35.64 | 3,718,279 | -1.67(-4.48%) |
May 12, 2009 | 38.92 | 38.92 | 36.29 | 37.32 | 4,261,793 | -1.11(-2.90%) |
May 11, 2009 | 39.48 | 39.92 | 38.24 | 38.43 | 5,193,724 | -2.17(-5.34%) |
May 08, 2009 | 38.61 | 40.74 | 38.15 | 40.60 | 5,148,844 | +2.66(+7.00%) |
May 07, 2009 | 41.07 | 41.07 | 37.23 | 37.94 | 5,055,641 | -0.97(-2.50%) |
May 06, 2009 | 37.46 | 39.33 | 37.26 | 38.92 | 5,059,666 | +2.48(+6.80%) |
May 05, 2009 | 36.16 | 36.97 | 35.94 | 36.44 | 4,660,677 | -0.49(-1.33%) |
May 04, 2009 | 33.67 | 36.93 | 33.67 | 36.93 | 4,351,432 | +3.62(+10.86%) |
May 01, 2009 | 33.55 | 34.04 | 33.00 | 33.31 | 2,404,212 | -0.28(-0.82%) |
Apr 30, 2009 | 34.64 | 34.78 | 33.48 | 33.59 | 3,259,395 | -0.32(-0.96%) |
Apr 29, 2009 | 33.01 | 34.16 | 32.96 | 33.91 | 4,693,960 | +1.47(+4.53%) |
Apr 28, 2009 | 32.43 | 33.21 | 32.10 | 32.44 | 3,905,942 | -0.84(-2.51%) |
Apr 27, 2009 | 33.08 | 34.13 | 33.02 | 33.28 | 3,832,076 | -0.78(-2.29%) |
Apr 24, 2009 | 33.58 | 34.78 | 33.00 | 34.06 | 7,811,045 | +0.71(+2.14%) |
Apr 23, 2009 | 32.33 | 33.63 | 32.05 | 33.35 | 5,724,452 | +1.22(+3.79%) |
Apr 22, 2009 | 32.04 | 34.13 | 31.81 | 32.13 | 6,698,070 | -0.78(-2.37%) |
Apr 21, 2009 | 29.76 | 33.05 | 29.39 | 32.91 | 6,980,462 | +2.23(+7.28%) |
Apr 20, 2009 | 33.60 | 33.60 | 30.67 | 30.67 | 3,570,812 | -4.11(-11.81%) |
Apr 17, 2009 | 34.45 | 35.38 | 33.57 | 34.78 | 5,490,406 | +0.64(+1.88%) |
Apr 16, 2009 | 34.53 | 34.71 | 33.18 | 34.14 | 3,564,910 | +0.07(+0.21%) |
Apr 15, 2009 | 32.13 | 34.22 | 31.69 | 34.07 | 2,604,177 | +1.48(+4.54%) |
Apr 14, 2009 | 34.65 | 35.07 | 32.50 | 32.59 | 3,506,430 | -2.62(-7.43%) |
Apr 13, 2009 | 32.97 | 35.47 | 32.64 | 35.20 | 3,739,400 | +1.74(+5.19%) |
Apr 09, 2009 | 31.31 | 33.65 | 31.22 | 33.47 | 4,307,301 | +4.56(+15.79%) |
Apr 08, 2009 | 29.15 | 29.23 | 28.28 | 28.90 | 2,043,021 | -0.02(-0.06%) |
Apr 07, 2009 | 28.76 | 29.62 | 28.76 | 28.92 | 2,151,130 | -0.80(-2.70%) |
Apr 06, 2009 | 29.76 | 30.04 | 29.34 | 29.72 | 2,570,066 | -1.04(-3.38%) |
Apr 03, 2009 | 29.24 | 30.76 | 29.08 | 30.76 | 3,127,907 | +1.29(+4.38%) |
Apr 02, 2009 | 30.21 | 30.53 | 29.04 | 29.47 | 3,301,911 | +0.74(+2.57%) |
Apr 01, 2009 | 27.24 | 28.92 | 27.18 | 28.73 | 2,298,631 | +0.80(+2.88%) |
Mar 31, 2009 | 27.12 | 28.42 | 26.86 | 27.93 | 2,211,375 | +1.44(+5.43%) |
Mar 30, 2009 | 27.48 | 27.75 | 26.29 | 26.49 | 2,258,236 | -3.37(-11.29%) |
Mar 26, 2009 | 30.04 | 30.19 | 28.92 | 29.86 | 5,515,306 | +0.22(+0.74%) |
Mar 25, 2009 | 29.38 | 30.15 | 27.57 | 29.64 | 6,682,534 | +1.04(+3.63%) |
Mar 24, 2009 | 29.34 | 30.62 | 28.42 | 28.60 | 4,553,239 | -1.71(-5.63%) |
Mar 23, 2009 | 28.35 | 30.40 | 28.32 | 30.31 | 4,253,452 | +4.43(+17.10%) |
Mar 20, 2009 | 27.06 | 27.25 | 25.69 | 25.88 | 3,048,855 | -1.45(-5.32%) |
Mar 19, 2009 | 30.32 | 30.49 | 26.93 | 27.34 | 5,328,144 | -2.01(-6.86%) |
Mar 18, 2009 | 26.56 | 29.46 | 26.38 | 29.35 | 5,529,207 | +2.50(+9.32%) |
Mar 17, 2009 | 25.33 | 26.88 | 24.82 | 26.85 | 2,345,133 | +1.49(+5.89%) |
Mar 16, 2009 | 26.40 | 27.20 | 25.26 | 25.35 | 2,943,992 | -0.29(-1.14%) |
Mar 13, 2009 | 26.24 | 26.46 | 24.78 | 25.65 | 0 | -0.03(-0.13%) |
Mar 12, 2009 | 23.19 | 25.89 | 22.87 | 25.68 | 2,173,039 | +2.41(+10.37%) |
Mar 11, 2009 | 23.26 | 24.10 | 22.68 | 23.27 | 3,566,937 | +0.75(+3.32%) |
Mar 10, 2009 | 20.43 | 22.63 | 20.42 | 22.52 | 2,892,967 | +2.97(+15.21%) |
Mar 09, 2009 | 18.93 | 20.21 | 18.67 | 19.55 | 3,113,986 | +0.45(+2.34%) |
Mar 06, 2009 | 19.83 | 20.42 | 18.39 | 19.10 | 0 | -0.56(-2.85%) |
Mar 05, 2009 | 21.03 | 21.16 | 19.57 | 19.66 | 2,307,771 | -1.98(-9.16%) |
Mar 04, 2009 | 22.85 | 22.85 | 21.17 | 21.64 | 2,717,792 | -0.85(-3.79%) |
Mar 02, 2009 | 23.07 | 23.42 | 22.24 | 22.50 | 3,176,234 | -1.48(-6.17%) |
Feb 27, 2009 | 24.21 | 25.22 | 23.88 | 23.97 | 0 | -1.49(-5.84%) |
Feb 26, 2009 | 26.09 | 26.81 | 25.22 | 25.46 | 4,993,803 | +0.54(+2.15%) |
Feb 25, 2009 | 24.57 | 26.06 | 23.36 | 24.92 | 5,322,565 | +0.12(+0.49%) |
Feb 24, 2009 | 22.45 | 24.86 | 22.19 | 24.80 | 3,577,461 | +2.53(+11.38%) |
Feb 23, 2009 | 23.72 | 23.98 | 22.26 | 22.27 | 5,011,973 | -0.55(-2.42%) |
Feb 20, 2009 | 22.19 | 23.40 | 20.99 | 22.82 | 4,806,579 | -0.35(-1.51%) |
Feb 19, 2009 | 24.76 | 24.94 | 23.14 | 23.17 | 3,262,267 | -1.16(-4.77%) |
Feb 18, 2009 | 25.18 | 25.36 | 23.76 | 24.33 | 3,184,382 | -0.26(-1.06%) |
Feb 17, 2009 | 25.60 | 25.89 | 24.56 | 24.59 | 1,581,021 | -2.56(-9.42%) |
Feb 13, 2009 | 27.53 | 28.03 | 27.07 | 27.15 | 2,628,919 | -0.93(-3.33%) |
Feb 12, 2009 | 27.71 | 28.20 | 26.48 | 28.08 | 2,969,785 | -0.43(-1.51%) |
Feb 11, 2009 | 27.66 | 28.63 | 27.55 | 28.51 | 1,978,440 | +1.34(+4.93%) |
Feb 10, 2009 | 30.02 | 30.29 | 26.98 | 27.17 | 2,048,992 | -3.12(-10.29%) |
Feb 09, 2009 | 30.02 | 30.80 | 29.64 | 30.29 | 1,434,195 | +0.31(+1.03%) |
Feb 06, 2009 | 28.33 | 30.19 | 28.33 | 29.98 | 1,669,506 | +2.38(+8.62%) |
Feb 05, 2009 | 26.60 | 28.23 | 25.69 | 27.60 | 1,868,952 | +0.66(+2.44%) |
Feb 04, 2009 | 27.47 | 28.10 | 26.79 | 26.95 | 1,477,208 | -0.06(-0.24%) |
Feb 03, 2009 | 28.28 | 28.29 | 26.53 | 27.01 | 1,195,600 | -0.84(-3.03%) |
Feb 02, 2009 | 27.14 | 28.01 | 26.85 | 27.86 | 909,165 | -0.14(-0.49%) |
Jan 30, 2009 | 28.68 | 29.14 | 27.38 | 27.99 | 0 | -0.36(-1.26%) |
Jan 29, 2009 | 29.54 | 29.87 | 28.27 | 28.35 | 1,071,839 | -2.17(-7.10%) |
Jan 28, 2009 | 29.26 | 30.67 | 29.16 | 30.52 | 1,536,250 | +3.35(+12.35%) |
Jan 27, 2009 | 26.66 | 27.17 | 26.24 | 27.16 | 776,422 | +1.02(+3.88%) |
Jan 26, 2009 | 27.14 | 27.86 | 25.82 | 26.15 | 1,429,574 | -0.53(-1.98%) |
Jan 23, 2009 | 24.79 | 26.85 | 24.47 | 26.68 | 1,524,455 | +0.98(+3.82%) |
Jan 22, 2009 | 26.03 | 27.04 | 24.89 | 25.70 | 2,289,691 | -1.21(-4.50%) |
Jan 21, 2009 | 24.26 | 27.04 | 23.90 | 26.91 | 1,276,468 | +3.32(+14.08%) |
Jan 20, 2009 | 26.82 | 27.02 | 23.51 | 23.58 | 1,225,768 | -4.91(-17.24%) |
Jan 16, 2009 | 30.57 | 30.71 | 27.11 | 28.50 | 1,844,313 | -1.29(-4.33%) |
Jan 15, 2009 | 31.59 | 31.66 | 28.80 | 29.79 | 2,255,564 | -1.94(-6.12%) |
Jan 14, 2009 | 32.57 | 32.57 | 31.53 | 31.73 | 1,840,109 | -1.77(-5.28%) |
Jan 13, 2009 | 32.66 | 33.91 | 32.36 | 33.50 | 1,642,807 | +0.34(+1.03%) |
Jan 12, 2009 | 34.73 | 34.78 | 32.74 | 33.16 | 1,231,870 | -1.83(-5.22%) |
Jan 09, 2009 | 36.30 | 36.52 | 34.87 | 34.99 | 1,140,787 | -1.19(-3.28%) |
Jan 08, 2009 | 36.05 | 36.62 | 35.70 | 36.17 | 1,508,426 | -0.24(-0.67%) |
Jan 07, 2009 | 37.43 | 37.67 | 36.26 | 36.41 | 1,177,744 | -1.75(-4.58%) |
Jan 06, 2009 | 38.14 | 38.75 | 37.91 | 38.16 | 1,081,881 | +0.53(+1.40%) |
Jan 05, 2009 | 38.25 | 38.58 | 37.52 | 37.63 | 800,909 | -0.99(-2.57%) |
Jan 02, 2009 | 37.77 | 38.91 | 37.13 | 38.62 | 0 | +0.53(+1.39%) |
Jan 01, 2009 | 36.69 | 38.32 | 36.57 | 38.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.69 | 38.32 | 36.57 | 38.10 | 610,293 | +1.32(+3.60%) |
Dec 30, 2008 | 35.77 | 36.83 | 35.53 | 36.77 | 522,210 | +1.32(+3.73%) |
Dec 29, 2008 | 35.82 | 35.82 | 34.90 | 35.45 | 522,651 | -0.41(-1.15%) |
Dec 26, 2008 | 36.11 | 36.11 | 35.41 | 35.86 | 232,990 | +0.01(+0.02%) |
Dec 24, 2008 | 35.33 | 35.85 | 35.05 | 35.85 | 227,220 | +0.75(+2.13%) |
Dec 23, 2008 | 36.13 | 36.13 | 35.08 | 35.11 | 931,367 | -1.37(-3.76%) |
Dec 22, 2008 | 37.65 | 37.95 | 36.02 | 36.48 | 1,402,869 | -1.03(-2.75%) |
Dec 19, 2008 | 38.08 | 38.72 | 37.26 | 37.51 | 1,716,960 | -0.37(-0.99%) |
Dec 18, 2008 | 39.14 | 39.75 | 37.53 | 37.88 | 2,329,845 | -0.99(-2.55%) |
Dec 17, 2008 | 38.53 | 39.99 | 38.26 | 38.88 | 2,518,343 | -0.40(-1.01%) |
Dec 16, 2008 | 36.25 | 39.39 | 36.25 | 39.27 | 1,457,457 | +3.54(+9.91%) |
Dec 15, 2008 | 37.43 | 37.43 | 35.16 | 35.73 | 1,445,779 | -1.53(-4.10%) |
Dec 12, 2008 | 35.30 | 37.38 | 34.89 | 37.26 | 2,165,637 | +0.46(+1.26%) |
Dec 11, 2008 | 39.24 | 39.24 | 36.47 | 36.80 | 2,061,463 | -3.18(-7.96%) |
Dec 10, 2008 | 41.03 | 41.03 | 38.93 | 39.98 | 2,423,203 | -0.52(-1.28%) |
Dec 09, 2008 | 41.86 | 42.55 | 40.25 | 40.50 | 2,380,110 | -1.92(-4.52%) |
Dec 08, 2008 | 40.91 | 42.95 | 40.74 | 42.42 | 2,389,881 | +2.74(+6.90%) |
Dec 05, 2008 | 36.16 | 39.79 | 35.94 | 39.68 | 3,113,976 | +2.63(+7.10%) |
Dec 04, 2008 | 37.14 | 39.28 | 36.30 | 37.05 | 3,192,002 | -0.63(-1.68%) |
Dec 03, 2008 | 35.42 | 37.98 | 34.03 | 37.68 | 3,220,264 | +2.34(+6.62%) |
Dec 02, 2008 | 33.97 | 35.68 | 32.45 | 35.34 | 1,948,260 | +2.09(+6.28%) |
Dec 01, 2008 | 38.39 | 38.39 | 32.85 | 33.26 | 2,659,165 | -6.42(-16.17%) |
Nov 28, 2008 | 38.48 | 39.89 | 38.24 | 39.67 | 692,445 | +1.12(+2.91%) |
Nov 26, 2008 | 35.81 | 38.70 | 35.68 | 38.55 | 2,668,613 | +1.75(+4.77%) |
Nov 25, 2008 | 37.37 | 37.58 | 35.10 | 36.80 | 1,939,432 | +1.48(+4.18%) |
Nov 24, 2008 | 31.77 | 36.33 | 31.70 | 35.32 | 2,222,689 | +5.01(+16.53%) |
Nov 21, 2008 | 30.95 | 31.14 | 27.14 | 30.31 | 3,876,150 | +0.29(+0.97%) |
Nov 20, 2008 | 32.65 | 33.39 | 29.37 | 30.02 | 4,102,621 | -3.14(-9.48%) |
Nov 19, 2008 | 36.75 | 36.98 | 33.07 | 33.16 | 3,552,578 | -4.08(-10.97%) |
Nov 18, 2008 | 37.55 | 38.01 | 35.48 | 37.24 | 1,964,140 | -0.16(-0.43%) |
Nov 17, 2008 | 39.07 | 39.37 | 37.30 | 37.41 | 2,203,774 | -1.98(-5.03%) |
Nov 14, 2008 | 40.50 | 41.83 | 39.14 | 39.39 | 2,410,021 | -2.24(-5.39%) |
Nov 13, 2008 | 39.48 | 41.81 | 36.43 | 41.63 | 4,476,741 | +2.40(+6.13%) |
Nov 12, 2008 | 41.08 | 41.77 | 39.01 | 39.22 | 1,996,067 | -2.78(-6.61%) |
Nov 11, 2008 | 41.99 | 42.91 | 40.98 | 42.00 | 2,531,187 | -0.81(-1.90%) |
Nov 10, 2008 | 45.69 | 45.69 | 41.93 | 42.81 | 2,002,646 | -1.47(-3.31%) |
Nov 07, 2008 | 43.93 | 44.47 | 42.91 | 44.28 | 2,131,698 | +0.49(+1.12%) |
Nov 06, 2008 | 45.64 | 47.01 | 43.45 | 43.79 | 2,934,771 | -2.87(-6.14%) |
Nov 05, 2008 | 50.14 | 50.73 | 46.46 | 46.66 | 2,273,031 | -4.57(-8.93%) |
Nov 04, 2008 | 49.92 | 51.33 | 49.32 | 51.23 | 1,295,742 | +2.58(+5.31%) |
Nov 03, 2008 | 48.36 | 49.02 | 48.14 | 48.65 | 1,659,724 | +0.06(+0.13%) |
Oct 31, 2008 | 46.18 | 48.81 | 45.84 | 48.58 | 2,273,989 | +2.25(+4.86%) |
Oct 30, 2008 | 47.28 | 47.33 | 45.33 | 46.33 | 2,115,150 | +1.18(+2.61%) |
Oct 29, 2008 | 46.00 | 48.05 | 44.98 | 45.15 | 3,222,978 | -1.41(-3.03%) |
Oct 28, 2008 | 43.51 | 46.58 | 40.65 | 46.57 | 2,015,648 | +4.92(+11.82%) |
Oct 27, 2008 | 42.23 | 44.22 | 41.64 | 41.64 | 2,214,142 | -1.23(-2.86%) |
Oct 24, 2008 | 42.54 | 44.15 | 40.61 | 42.87 | 3,405,805 | -2.21(-4.90%) |
Oct 23, 2008 | 45.18 | 46.14 | 42.51 | 45.08 | 3,961,940 | -0.52(-1.14%) |
Oct 22, 2008 | 47.35 | 48.11 | 44.07 | 45.60 | 2,490,173 | -3.05(-6.28%) |
Oct 21, 2008 | 48.68 | 50.18 | 48.38 | 48.65 | 1,996,102 | -0.71(-1.43%) |
Oct 20, 2008 | 49.28 | 49.49 | 47.54 | 49.36 | 2,921,676 | +0.97(+2.01%) |
Oct 17, 2008 | 48.03 | 50.98 | 48.03 | 48.39 | 3,474,137 | -1.40(-2.81%) |
Oct 16, 2008 | 49.74 | 50.03 | 45.52 | 49.78 | 4,660,570 | +1.33(+2.75%) |
Oct 15, 2008 | 50.35 | 51.93 | 48.23 | 48.45 | 2,566,305 | -4.47(-8.45%) |
Oct 14, 2008 | 54.40 | 57.50 | 51.23 | 52.92 | 4,672,625 | +3.01(+6.04%) |
Oct 13, 2008 | 49.21 | 50.99 | 45.66 | 49.91 | 2,107,281 | +4.84(+10.74%) |
Oct 10, 2008 | 38.73 | 45.96 | 38.06 | 45.07 | 5,203,784 | +2.27(+5.29%) |
Oct 09, 2008 | 50.62 | 50.62 | 42.31 | 42.81 | 1,863,636 | -5.26(-10.95%) |
Oct 08, 2008 | 46.54 | 51.15 | 46.32 | 48.07 | 2,032,498 | -1.27(-2.58%) |
Oct 07, 2008 | 56.04 | 57.66 | 49.26 | 49.34 | 1,247,098 | -6.75(-12.03%) |
Oct 06, 2008 | 54.01 | 56.38 | 52.27 | 56.09 | 1,280,778 | -1.59(-2.76%) |
Oct 03, 2008 | 61.70 | 62.82 | 57.46 | 57.68 | 1,862,615 | -2.46(-4.09%) |
Oct 02, 2008 | 61.93 | 62.38 | 59.68 | 60.14 | 1,316,618 | -2.02(-3.25%) |
Oct 01, 2008 | 61.23 | 62.31 | 58.36 | 62.17 | 1,010,679 | +2.13(+3.54%) |
Sep 30, 2008 | 59.49 | 60.04 | 55.51 | 60.04 | 704,038 | +3.60(+6.37%) |
Sep 29, 2008 | 61.52 | 64.84 | 54.26 | 56.44 | 638,549 | -6.98(-11.00%) |
Sep 26, 2008 | 60.57 | 64.16 | 58.47 | 63.42 | 0 | +2.16(+3.53%) |
Sep 25, 2008 | 62.89 | 62.89 | 60.11 | 61.26 | 812,877 | +1.48(+2.47%) |
Sep 24, 2008 | 62.89 | 62.89 | 59.54 | 59.78 | 671,269 | -0.87(-1.43%) |
Sep 23, 2008 | 61.24 | 62.24 | 59.58 | 60.65 | 586,400 | -1.04(-1.69%) |
Sep 22, 2008 | 68.14 | 68.14 | 61.31 | 61.69 | 266,183 | -3.99(-6.07%) |
Sep 19, 2008 | 72.11 | 65.67 | 61.50 | 65.67 | 0 | +5.87(+9.82%) |
Sep 18, 2008 | 55.29 | 60.38 | 49.94 | 59.80 | 3,793,604 | +5.99(+11.14%) |
Sep 17, 2008 | 58.47 | 58.47 | 52.71 | 53.81 | 3,052,694 | -5.22(-8.85%) |
Sep 16, 2008 | 53.27 | 59.10 | 53.06 | 59.03 | 2,259,658 | +2.94(+5.24%) |
Sep 15, 2008 | 57.66 | 60.42 | 56.04 | 56.09 | 3,529,300 | -5.49(-8.92%) |
Sep 12, 2008 | 60.34 | 62.51 | 59.94 | 61.58 | 2,894,393 | -0.02(-0.03%) |
Sep 11, 2008 | 58.63 | 61.60 | 57.68 | 61.60 | 3,213,419 | +1.26(+2.09%) |
Sep 10, 2008 | 61.55 | 61.91 | 58.94 | 60.34 | 2,652,434 | -0.54(-0.89%) |
Sep 09, 2008 | 64.25 | 65.17 | 60.87 | 60.88 | 3,292,485 | -4.17(-6.40%) |
Sep 08, 2008 | 65.98 | 67.59 | 62.58 | 65.05 | 2,629,448 | +2.92(+4.71%) |
Sep 05, 2008 | 58.80 | 62.21 | 58.79 | 62.13 | 0 | +2.23(+3.71%) |
Sep 04, 2008 | 62.38 | 62.78 | 59.88 | 59.90 | 2,185,867 | -3.18(-5.03%) |
Sep 03, 2008 | 62.25 | 63.11 | 61.23 | 63.08 | 2,539,018 | +0.93(+1.50%) |