Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 39.39 | 39.40 | 38.96 | 39.23 | 1,606,714 | -0.78(-1.94%) |
Aug 28, 2009 | 40.28 | 40.33 | 39.57 | 40.00 | 1,191,996 | +0.40(+1.00%) |
Aug 27, 2009 | 39.62 | 39.89 | 38.63 | 39.61 | 3,758,821 | +0.06(+0.16%) |
Aug 26, 2009 | 39.67 | 40.05 | 39.24 | 39.55 | 2,587,745 | -0.19(-0.49%) |
Aug 25, 2009 | 40.47 | 40.78 | 39.65 | 39.74 | 1,618,454 | -0.40(-0.99%) |
Aug 24, 2009 | 40.81 | 41.01 | 40.01 | 40.14 | 2,247,111 | -0.26(-0.63%) |
Aug 21, 2009 | 39.71 | 40.39 | 39.67 | 40.39 | 2,330,287 | +1.10(+2.80%) |
Aug 20, 2009 | 39.07 | 39.48 | 38.98 | 39.29 | 3,134,209 | +0.26(+0.68%) |
Aug 19, 2009 | 37.84 | 39.34 | 37.72 | 39.03 | 4,006,810 | +0.34(+0.88%) |
Aug 18, 2009 | 38.13 | 38.76 | 38.11 | 38.69 | 1,801,191 | +0.79(+2.09%) |
Aug 17, 2009 | 38.36 | 38.63 | 37.70 | 37.89 | 2,219,079 | -1.87(-4.70%) |
Aug 14, 2009 | 40.77 | 40.77 | 39.37 | 39.76 | 6,056,578 | -0.94(-2.30%) |
Aug 13, 2009 | 40.18 | 40.75 | 39.91 | 40.70 | 5,016,053 | +1.08(+2.72%) |
Aug 12, 2009 | 39.00 | 40.07 | 38.87 | 39.62 | 1,407,671 | +0.45(+1.15%) |
Aug 11, 2009 | 39.04 | 39.31 | 38.71 | 39.17 | 2,210,078 | -0.19(-0.49%) |
Aug 10, 2009 | 39.86 | 39.86 | 39.07 | 39.37 | 4,080,188 | -0.74(-1.86%) |
Aug 07, 2009 | 40.24 | 40.36 | 39.31 | 40.11 | 3,469,065 | +0.47(+1.19%) |
Aug 06, 2009 | 40.14 | 40.43 | 39.26 | 39.64 | 1,310,572 | -0.28(-0.70%) |
Aug 05, 2009 | 39.78 | 40.10 | 39.17 | 39.92 | 1,276,275 | +0.43(+1.10%) |
Aug 04, 2009 | 39.24 | 40.07 | 39.10 | 39.48 | 1,785,416 | -0.10(-0.26%) |
Aug 03, 2009 | 38.91 | 39.72 | 38.78 | 39.58 | 2,290,649 | +1.49(+3.91%) |
Jul 31, 2009 | 37.45 | 38.42 | 37.32 | 38.10 | 1,994,870 | +0.71(+1.89%) |
Jul 30, 2009 | 37.03 | 37.89 | 37.00 | 37.39 | 2,196,840 | +1.02(+2.81%) |
Jul 29, 2009 | 36.73 | 36.76 | 36.09 | 36.37 | 2,958,558 | -0.95(-2.55%) |
Jul 28, 2009 | 37.14 | 37.53 | 36.60 | 37.32 | 2,315,217 | -0.26(-0.68%) |
Jul 27, 2009 | 37.71 | 38.01 | 37.24 | 37.58 | 2,318,790 | +0.00(+0.00%) |
Jul 24, 2009 | 36.93 | 37.58 | 36.72 | 37.58 | 3,184,839 | +0.47(+1.25%) |
Jul 23, 2009 | 36.01 | 37.34 | 35.85 | 37.11 | 3,547,946 | +1.12(+3.12%) |
Jul 22, 2009 | 35.41 | 36.18 | 35.33 | 35.99 | 3,133,979 | +0.05(+0.15%) |
Jul 21, 2009 | 36.25 | 36.57 | 35.06 | 35.93 | 4,966,799 | -0.01(-0.02%) |
Jul 20, 2009 | 35.62 | 36.00 | 35.24 | 35.94 | 6,337,920 | +0.88(+2.52%) |
Jul 17, 2009 | 34.89 | 35.39 | 34.51 | 35.06 | 2,400,621 | +0.26(+0.74%) |
Jul 16, 2009 | 33.89 | 35.02 | 33.89 | 34.80 | 3,021,932 | +0.85(+2.51%) |
Jul 15, 2009 | 33.31 | 34.06 | 33.24 | 33.95 | 3,023,628 | +1.44(+4.44%) |
Jul 14, 2009 | 32.53 | 32.82 | 32.07 | 32.51 | 1,918,452 | +0.24(+0.74%) |
Jul 13, 2009 | 31.26 | 32.27 | 31.26 | 32.27 | 2,174,003 | +0.86(+2.74%) |
Jul 10, 2009 | 31.16 | 31.71 | 30.79 | 31.41 | 1,798,382 | -0.17(-0.54%) |
Jul 09, 2009 | 31.78 | 31.98 | 31.31 | 31.58 | 2,837,606 | +0.40(+1.27%) |
Jul 08, 2009 | 31.34 | 31.87 | 30.49 | 31.18 | 4,037,788 | -0.11(-0.35%) |
Jul 07, 2009 | 32.13 | 32.20 | 31.23 | 31.29 | 1,587,032 | -0.82(-2.56%) |
Jul 06, 2009 | 32.21 | 32.21 | 31.43 | 32.11 | 2,685,678 | -0.75(-2.29%) |
Jul 02, 2009 | 33.06 | 33.20 | 32.72 | 32.86 | 1,397,823 | -0.82(-2.44%) |
Jul 01, 2009 | 34.04 | 34.54 | 33.67 | 33.69 | 2,025,874 | +0.02(+0.05%) |
Jun 30, 2009 | 34.07 | 34.34 | 33.40 | 33.67 | 1,252,131 | -0.35(-1.03%) |
Jun 29, 2009 | 33.93 | 34.31 | 33.60 | 34.02 | 1,440,196 | +0.26(+0.78%) |
Jun 26, 2009 | 33.74 | 34.09 | 33.55 | 33.75 | 2,319,383 | -0.07(-0.21%) |
Jun 25, 2009 | 33.12 | 33.84 | 33.03 | 33.82 | 5,111,745 | +0.98(+2.97%) |
Jun 24, 2009 | 32.82 | 33.48 | 32.58 | 32.85 | 5,836,831 | +0.40(+1.22%) |
Jun 23, 2009 | 31.97 | 32.72 | 31.68 | 32.45 | 3,862,423 | +0.50(+1.58%) |
Jun 22, 2009 | 33.60 | 33.60 | 31.86 | 31.95 | 2,110,091 | -2.26(-6.60%) |
Jun 19, 2009 | 34.49 | 34.73 | 33.91 | 34.20 | 2,349,740 | +0.19(+0.57%) |
Jun 18, 2009 | 33.94 | 34.55 | 33.50 | 34.01 | 4,032,477 | +0.05(+0.16%) |
Jun 17, 2009 | 34.15 | 34.37 | 33.26 | 33.96 | 7,001,307 | -0.47(-1.37%) |
Jun 16, 2009 | 35.48 | 35.86 | 34.30 | 34.43 | 3,979,094 | -0.81(-2.29%) |
Jun 15, 2009 | 36.26 | 36.26 | 35.00 | 35.24 | 3,668,704 | -1.60(-4.34%) |
Jun 12, 2009 | 37.22 | 37.23 | 36.43 | 36.83 | 5,782,442 | -0.65(-1.74%) |
Jun 11, 2009 | 36.91 | 37.97 | 36.91 | 37.48 | 4,558,450 | +0.53(+1.43%) |
Jun 10, 2009 | 37.55 | 37.55 | 36.09 | 36.96 | 3,043,922 | +0.05(+0.13%) |
Jun 09, 2009 | 36.29 | 37.16 | 36.09 | 36.91 | 3,892,164 | +1.00(+2.78%) |
Jun 08, 2009 | 35.57 | 36.16 | 35.11 | 35.91 | 2,489,674 | -0.56(-1.53%) |
Jun 05, 2009 | 37.21 | 37.38 | 35.86 | 36.47 | 2,827,656 | -0.23(-0.63%) |
Jun 04, 2009 | 36.11 | 36.96 | 35.77 | 36.70 | 4,051,676 | +0.82(+2.29%) |
Jun 03, 2009 | 37.00 | 37.07 | 35.22 | 35.88 | 2,907,654 | -1.36(-3.64%) |
Jun 02, 2009 | 37.03 | 37.54 | 36.80 | 37.24 | 3,505,484 | +0.09(+0.25%) |
Jun 01, 2009 | 36.18 | 37.39 | 36.02 | 37.14 | 3,201,487 | +1.52(+4.27%) |
May 29, 2009 | 35.20 | 35.62 | 34.97 | 35.62 | 2,464,043 | +0.85(+2.45%) |
May 28, 2009 | 34.55 | 34.91 | 33.93 | 34.77 | 1,685,453 | +0.60(+1.77%) |
May 27, 2009 | 34.89 | 35.45 | 34.11 | 34.17 | 2,461,125 | -0.68(-1.96%) |
May 26, 2009 | 33.56 | 34.95 | 33.23 | 34.85 | 1,782,467 | +0.84(+2.46%) |
May 22, 2009 | 34.13 | 34.56 | 33.71 | 34.01 | 992,020 | +0.18(+0.53%) |
May 21, 2009 | 34.24 | 34.41 | 33.31 | 33.83 | 1,511,972 | -1.01(-2.89%) |
May 20, 2009 | 35.04 | 36.25 | 34.65 | 34.84 | 1,725,773 | +0.25(+0.72%) |
May 19, 2009 | 33.99 | 34.98 | 33.98 | 34.59 | 1,308,175 | +0.61(+1.80%) |
May 18, 2009 | 32.98 | 34.02 | 32.83 | 33.98 | 1,782,956 | +1.42(+4.36%) |
May 15, 2009 | 32.80 | 33.36 | 32.15 | 32.56 | 1,758,968 | -0.18(-0.54%) |
May 14, 2009 | 31.89 | 33.10 | 31.67 | 32.74 | 1,505,516 | +0.61(+1.91%) |
May 13, 2009 | 33.29 | 33.32 | 31.83 | 32.13 | 2,332,928 | -1.91(-5.63%) |
May 12, 2009 | 34.10 | 34.53 | 33.21 | 34.04 | 1,563,503 | +0.05(+0.14%) |
May 11, 2009 | 34.12 | 34.24 | 33.49 | 34.00 | 3,635,883 | -0.74(-2.12%) |
May 08, 2009 | 34.27 | 34.90 | 33.89 | 34.73 | 1,680,594 | +1.09(+3.25%) |
May 07, 2009 | 35.36 | 35.38 | 33.28 | 33.64 | 3,020,318 | -1.10(-3.17%) |
May 06, 2009 | 34.84 | 35.20 | 34.33 | 34.74 | 3,739,309 | +0.31(+0.90%) |
May 05, 2009 | 34.55 | 34.76 | 33.73 | 34.43 | 1,622,988 | -0.22(-0.63%) |
May 04, 2009 | 33.11 | 34.72 | 33.09 | 34.65 | 1,954,676 | +2.01(+6.15%) |
May 01, 2009 | 31.99 | 33.15 | 31.99 | 32.64 | 3,817,772 | +0.53(+1.64%) |
Apr 30, 2009 | 31.86 | 32.62 | 31.84 | 32.11 | 2,783,067 | +0.80(+2.55%) |
Apr 29, 2009 | 30.65 | 31.66 | 30.48 | 31.31 | 2,685,938 | +0.95(+3.14%) |
Apr 28, 2009 | 30.20 | 30.76 | 29.96 | 30.36 | 1,041,734 | -0.34(-1.11%) |
Apr 27, 2009 | 30.61 | 31.14 | 30.28 | 30.70 | 1,622,515 | -0.83(-2.63%) |
Apr 24, 2009 | 30.46 | 31.63 | 30.30 | 31.53 | 3,417,587 | +1.36(+4.50%) |
Apr 23, 2009 | 30.29 | 30.35 | 29.65 | 30.17 | 4,107,668 | +0.16(+0.54%) |
Apr 22, 2009 | 29.52 | 31.06 | 29.33 | 30.01 | 5,082,505 | +0.18(+0.60%) |
Apr 21, 2009 | 28.48 | 29.87 | 28.44 | 29.83 | 3,192,368 | +0.81(+2.81%) |
Apr 20, 2009 | 30.18 | 30.25 | 28.86 | 29.02 | 1,971,756 | -1.88(-6.10%) |
Apr 17, 2009 | 30.68 | 30.90 | 30.27 | 30.90 | 2,806,278 | +0.19(+0.61%) |
Apr 16, 2009 | 30.71 | 30.97 | 29.99 | 30.72 | 1,698,592 | +0.22(+0.74%) |
Apr 15, 2009 | 29.96 | 30.53 | 29.75 | 30.49 | 1,849,996 | +0.38(+1.26%) |
Apr 14, 2009 | 30.57 | 31.04 | 30.09 | 30.11 | 1,430,516 | -0.62(-2.02%) |
Apr 13, 2009 | 29.95 | 31.02 | 29.73 | 30.73 | 1,701,658 | +0.44(+1.46%) |
Apr 09, 2009 | 29.80 | 30.34 | 29.65 | 30.29 | 1,440,620 | +1.47(+5.08%) |
Apr 08, 2009 | 28.65 | 28.96 | 28.15 | 28.82 | 1,671,513 | +0.37(+1.31%) |
Apr 07, 2009 | 28.86 | 29.03 | 28.36 | 28.45 | 2,011,615 | -1.05(-3.55%) |
Apr 06, 2009 | 29.52 | 29.56 | 28.88 | 29.50 | 1,780,509 | -0.64(-2.11%) |
Apr 03, 2009 | 29.42 | 30.19 | 29.28 | 30.13 | 1,233,096 | +0.53(+1.81%) |
Apr 02, 2009 | 29.44 | 29.99 | 29.13 | 29.60 | 2,944,737 | +1.36(+4.80%) |
Apr 01, 2009 | 26.72 | 28.51 | 26.61 | 28.24 | 7,069,386 | +1.04(+3.82%) |
Mar 31, 2009 | 27.45 | 27.77 | 26.91 | 27.20 | 2,655,424 | +0.14(+0.52%) |
Mar 30, 2009 | 27.34 | 27.41 | 26.65 | 27.06 | 6,397,881 | -2.16(-7.40%) |
Mar 26, 2009 | 28.46 | 29.28 | 28.46 | 29.23 | 8,081,786 | +1.03(+3.66%) |
Mar 25, 2009 | 28.13 | 28.88 | 27.22 | 28.20 | 4,132,096 | +0.16(+0.55%) |
Mar 24, 2009 | 27.70 | 28.47 | 27.46 | 28.04 | 4,047,292 | -0.08(-0.28%) |
Mar 23, 2009 | 27.51 | 28.12 | 27.44 | 28.12 | 2,880,122 | +1.64(+6.18%) |
Mar 20, 2009 | 27.17 | 27.17 | 26.13 | 26.48 | 4,972,163 | -0.61(-2.26%) |
Mar 19, 2009 | 27.06 | 27.51 | 26.81 | 27.10 | 3,473,880 | +0.95(+3.65%) |
Mar 18, 2009 | 25.00 | 26.34 | 24.79 | 26.14 | 5,320,340 | +0.79(+3.12%) |
Mar 17, 2009 | 24.95 | 25.42 | 24.53 | 25.35 | 2,044,150 | +0.09(+0.34%) |
Mar 16, 2009 | 25.19 | 26.06 | 25.13 | 25.27 | 1,792,606 | +0.18(+0.71%) |
Mar 13, 2009 | 25.27 | 25.33 | 24.67 | 25.09 | 0 | +0.05(+0.19%) |
Mar 12, 2009 | 24.16 | 25.06 | 23.82 | 25.04 | 2,739,206 | +0.66(+2.70%) |
Mar 11, 2009 | 24.23 | 24.55 | 23.89 | 24.38 | 3,619,765 | +0.53(+2.21%) |
Mar 10, 2009 | 23.02 | 23.97 | 22.89 | 23.85 | 2,058,242 | +1.43(+6.36%) |
Mar 09, 2009 | 22.51 | 23.06 | 22.25 | 22.43 | 3,412,621 | -0.24(-1.06%) |
Mar 06, 2009 | 22.77 | 23.17 | 22.00 | 22.67 | 0 | +0.24(+1.07%) |
Mar 05, 2009 | 22.78 | 23.21 | 22.17 | 22.43 | 1,777,190 | -0.98(-4.21%) |
Mar 04, 2009 | 23.16 | 23.80 | 23.13 | 23.41 | 2,985,180 | +1.43(+6.49%) |
Mar 02, 2009 | 23.32 | 23.43 | 21.84 | 21.99 | 5,799,161 | -1.86(-7.80%) |
Feb 27, 2009 | 23.52 | 24.47 | 23.36 | 23.85 | 0 | -0.11(-0.45%) |
Feb 26, 2009 | 24.54 | 25.02 | 23.92 | 23.96 | 4,308,259 | -0.26(-1.06%) |
Feb 25, 2009 | 24.69 | 25.02 | 24.12 | 24.21 | 4,249,543 | -0.49(-1.98%) |
Feb 24, 2009 | 23.92 | 24.81 | 23.50 | 24.70 | 5,028,276 | +1.09(+4.63%) |
Feb 23, 2009 | 25.84 | 25.85 | 23.61 | 23.61 | 2,002,338 | -1.93(-7.56%) |
Feb 20, 2009 | 25.12 | 25.82 | 24.85 | 25.54 | 2,822,708 | +0.02(+0.06%) |
Feb 19, 2009 | 26.16 | 26.58 | 25.48 | 25.52 | 3,708,624 | -0.31(-1.20%) |
Feb 18, 2009 | 26.28 | 26.33 | 25.41 | 25.83 | 2,759,854 | -0.20(-0.77%) |
Feb 17, 2009 | 26.85 | 26.89 | 25.96 | 26.03 | 2,969,096 | -1.64(-5.91%) |
Feb 13, 2009 | 27.89 | 28.12 | 27.51 | 27.67 | 2,613,715 | -0.36(-1.27%) |
Feb 12, 2009 | 27.10 | 28.03 | 26.68 | 28.03 | 6,608,634 | +0.48(+1.75%) |
Feb 11, 2009 | 27.81 | 28.15 | 27.00 | 27.54 | 4,986,192 | +0.12(+0.45%) |
Feb 10, 2009 | 28.86 | 29.36 | 27.16 | 27.42 | 7,913,320 | -1.40(-4.87%) |
Feb 09, 2009 | 28.90 | 29.58 | 28.46 | 28.82 | 4,512,547 | +0.06(+0.22%) |
Feb 06, 2009 | 27.86 | 29.06 | 27.86 | 28.76 | 5,046,717 | +1.12(+4.07%) |
Feb 05, 2009 | 26.75 | 27.96 | 26.56 | 27.64 | 8,081,606 | +0.77(+2.87%) |
Feb 04, 2009 | 26.85 | 27.62 | 26.81 | 26.87 | 5,405,838 | +0.38(+1.43%) |
Feb 03, 2009 | 26.24 | 26.75 | 26.08 | 26.49 | 3,233,041 | +0.44(+1.70%) |
Feb 02, 2009 | 25.93 | 26.57 | 25.70 | 26.05 | 4,256,632 | -0.37(-1.41%) |
Jan 30, 2009 | 27.64 | 27.74 | 26.19 | 26.42 | 0 | -1.12(-4.05%) |
Jan 29, 2009 | 28.15 | 28.17 | 27.37 | 27.54 | 2,777,954 | -0.88(-3.08%) |
Jan 28, 2009 | 27.97 | 28.77 | 27.89 | 28.41 | 3,553,007 | +1.05(+3.85%) |
Jan 27, 2009 | 27.41 | 27.82 | 26.97 | 27.36 | 2,129,736 | +0.28(+1.03%) |
Jan 26, 2009 | 27.58 | 28.35 | 26.83 | 27.08 | 1,645,753 | -0.34(-1.24%) |
Jan 23, 2009 | 26.21 | 27.95 | 26.08 | 27.42 | 1,494,441 | +0.52(+1.93%) |
Jan 22, 2009 | 26.98 | 27.41 | 26.41 | 26.90 | 2,327,090 | -0.63(-2.28%) |
Jan 21, 2009 | 26.85 | 27.59 | 26.10 | 27.53 | 1,585,848 | +1.26(+4.78%) |
Jan 20, 2009 | 27.72 | 27.86 | 26.26 | 26.27 | 2,217,923 | -1.73(-6.17%) |
Jan 16, 2009 | 28.34 | 28.53 | 27.10 | 28.00 | 2,781,452 | +0.43(+1.55%) |
Jan 15, 2009 | 26.94 | 27.90 | 25.96 | 27.58 | 2,198,625 | +0.65(+2.42%) |
Jan 14, 2009 | 27.65 | 27.80 | 26.65 | 26.92 | 2,124,798 | -1.33(-4.72%) |
Jan 13, 2009 | 27.94 | 28.50 | 27.68 | 28.26 | 1,754,932 | +0.18(+0.63%) |
Jan 12, 2009 | 29.20 | 29.25 | 27.84 | 28.08 | 955,344 | -1.44(-4.88%) |
Jan 09, 2009 | 30.42 | 30.42 | 29.30 | 29.52 | 1,111,724 | -0.73(-2.41%) |
Jan 08, 2009 | 29.38 | 30.26 | 29.15 | 30.25 | 1,179,882 | +0.71(+2.41%) |
Jan 07, 2009 | 30.65 | 30.75 | 29.38 | 29.54 | 1,381,080 | -1.74(-5.58%) |
Jan 06, 2009 | 30.79 | 31.72 | 30.53 | 31.28 | 2,127,666 | +0.95(+3.14%) |
Jan 05, 2009 | 29.75 | 30.84 | 29.46 | 30.33 | 1,266,750 | +0.36(+1.22%) |
Jan 02, 2009 | 28.85 | 30.24 | 28.74 | 29.96 | 0 | +1.21(+4.21%) |
Jan 01, 2009 | 28.15 | 28.94 | 27.96 | 28.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.15 | 28.94 | 27.96 | 28.75 | 841,838 | +0.56(+1.98%) |
Dec 30, 2008 | 27.44 | 28.20 | 27.20 | 28.20 | 800,571 | +0.93(+3.41%) |
Dec 29, 2008 | 27.65 | 27.75 | 26.76 | 27.27 | 663,028 | -0.49(-1.76%) |
Dec 26, 2008 | 27.24 | 27.86 | 27.05 | 27.75 | 444,357 | +0.69(+2.55%) |
Dec 24, 2008 | 27.21 | 27.33 | 26.87 | 27.06 | 201,067 | -0.22(-0.80%) |
Dec 23, 2008 | 27.44 | 27.89 | 27.03 | 27.28 | 766,082 | -0.36(-1.32%) |
Dec 22, 2008 | 28.92 | 28.92 | 26.92 | 27.65 | 674,153 | -1.09(-3.80%) |
Dec 19, 2008 | 28.94 | 29.35 | 28.41 | 28.74 | 1,032,473 | -0.17(-0.59%) |
Dec 18, 2008 | 30.72 | 30.79 | 28.53 | 28.91 | 1,174,454 | -1.65(-5.40%) |
Dec 17, 2008 | 30.19 | 31.15 | 29.98 | 30.56 | 1,399,539 | +0.13(+0.43%) |
Dec 16, 2008 | 29.14 | 30.51 | 28.96 | 30.43 | 1,058,899 | +1.85(+6.48%) |
Dec 15, 2008 | 29.36 | 29.66 | 28.12 | 28.58 | 765,610 | -0.30(-1.05%) |
Dec 12, 2008 | 27.13 | 29.10 | 27.06 | 28.88 | 1,001,559 | +0.42(+1.47%) |
Dec 11, 2008 | 29.34 | 30.22 | 28.02 | 28.46 | 1,117,761 | -1.00(-3.39%) |
Dec 10, 2008 | 28.69 | 29.72 | 28.66 | 29.46 | 1,675,165 | +1.38(+4.91%) |
Dec 09, 2008 | 27.69 | 29.31 | 27.64 | 28.08 | 2,253,647 | -0.20(-0.71%) |
Dec 08, 2008 | 27.30 | 28.68 | 27.29 | 28.28 | 2,153,876 | +2.28(+8.77%) |
Dec 05, 2008 | 24.68 | 26.01 | 23.78 | 26.00 | 3,598,582 | +0.75(+2.98%) |
Dec 04, 2008 | 25.23 | 26.20 | 24.66 | 25.25 | 1,943,126 | -0.63(-2.43%) |
Dec 03, 2008 | 25.16 | 26.14 | 24.79 | 25.88 | 2,511,685 | -0.28(-1.07%) |
Dec 02, 2008 | 25.60 | 26.26 | 25.13 | 26.16 | 2,378,830 | +1.06(+4.23%) |
Dec 01, 2008 | 27.03 | 27.14 | 24.90 | 25.10 | 2,431,835 | -2.98(-10.60%) |
Nov 28, 2008 | 27.85 | 28.13 | 27.43 | 28.07 | 223,899 | +0.04(+0.14%) |
Nov 26, 2008 | 26.01 | 28.16 | 25.96 | 28.03 | 1,875,449 | +1.52(+5.73%) |
Nov 25, 2008 | 26.37 | 26.82 | 25.53 | 26.51 | 3,182,761 | +0.76(+2.95%) |
Nov 24, 2008 | 25.00 | 26.59 | 24.71 | 25.75 | 3,007,522 | +1.75(+7.30%) |
Nov 21, 2008 | 22.99 | 24.27 | 22.42 | 24.00 | 3,209,741 | +1.95(+8.86%) |
Nov 20, 2008 | 24.31 | 24.72 | 21.93 | 22.05 | 3,328,426 | -2.84(-11.40%) |
Nov 19, 2008 | 26.69 | 27.27 | 24.63 | 24.89 | 2,115,292 | -2.03(-7.55%) |
Nov 18, 2008 | 27.37 | 27.82 | 26.13 | 26.92 | 2,280,285 | -0.50(-1.84%) |
Nov 17, 2008 | 27.82 | 28.55 | 27.21 | 27.42 | 2,459,047 | -0.71(-2.54%) |
Nov 14, 2008 | 29.23 | 29.97 | 28.13 | 28.13 | 1,701,226 | -1.75(-5.86%) |
Nov 13, 2008 | 27.70 | 29.98 | 26.32 | 29.89 | 2,532,381 | +2.47(+9.02%) |
Nov 12, 2008 | 28.66 | 28.88 | 27.20 | 27.41 | 2,023,648 | -2.14(-7.24%) |
Nov 11, 2008 | 30.27 | 30.40 | 28.97 | 29.55 | 2,254,756 | -1.45(-4.68%) |
Nov 10, 2008 | 32.24 | 32.43 | 30.60 | 31.00 | 1,323,789 | +0.06(+0.20%) |
Nov 07, 2008 | 30.26 | 31.22 | 29.86 | 30.94 | 1,668,574 | +1.06(+3.55%) |
Nov 06, 2008 | 31.86 | 32.06 | 29.75 | 29.88 | 2,394,679 | -2.43(-7.51%) |
Nov 05, 2008 | 34.04 | 34.41 | 32.08 | 32.30 | 1,658,819 | -2.33(-6.72%) |
Nov 04, 2008 | 33.96 | 34.85 | 33.68 | 34.63 | 1,998,800 | +1.78(+5.43%) |
Nov 03, 2008 | 32.78 | 33.60 | 32.40 | 32.85 | 1,182,977 | -0.01(-0.02%) |
Oct 31, 2008 | 32.07 | 33.63 | 31.69 | 32.86 | 2,498,831 | +0.47(+1.44%) |
Oct 30, 2008 | 32.70 | 33.04 | 30.92 | 32.39 | 2,297,772 | +1.04(+3.31%) |
Oct 29, 2008 | 29.90 | 32.64 | 29.81 | 31.35 | 2,591,973 | +1.39(+4.63%) |
Oct 28, 2008 | 28.13 | 30.00 | 26.54 | 29.96 | 3,223,366 | +2.92(+10.81%) |
Oct 27, 2008 | 28.22 | 29.25 | 26.93 | 27.04 | 2,160,991 | -1.85(-6.39%) |
Oct 24, 2008 | 26.74 | 29.61 | 26.74 | 28.89 | 2,680,213 | -1.04(-3.47%) |
Oct 23, 2008 | 30.51 | 31.29 | 28.30 | 29.93 | 2,126,260 | -0.36(-1.18%) |
Oct 22, 2008 | 32.50 | 32.50 | 29.21 | 30.28 | 1,644,030 | -3.23(-9.63%) |
Oct 21, 2008 | 34.50 | 35.03 | 33.27 | 33.51 | 1,977,811 | -1.88(-5.32%) |
Oct 20, 2008 | 33.22 | 35.39 | 33.21 | 35.39 | 1,907,586 | +2.80(+8.59%) |
Oct 17, 2008 | 31.79 | 34.54 | 31.20 | 32.59 | 2,782,022 | -0.12(-0.38%) |
Oct 16, 2008 | 30.62 | 32.73 | 29.63 | 32.72 | 2,511,622 | +1.99(+6.48%) |
Oct 15, 2008 | 34.59 | 34.59 | 30.70 | 30.72 | 1,773,214 | -4.78(-13.47%) |
Oct 14, 2008 | 37.99 | 38.68 | 34.65 | 35.51 | 2,270,756 | -1.02(-2.80%) |
Oct 13, 2008 | 34.72 | 36.59 | 33.06 | 36.53 | 1,625,140 | +4.19(+12.94%) |
Oct 10, 2008 | 31.20 | 33.57 | 29.72 | 32.34 | 3,014,322 | -0.79(-2.39%) |
Oct 09, 2008 | 36.31 | 37.42 | 32.80 | 33.13 | 1,821,821 | -2.19(-6.19%) |
Oct 08, 2008 | 33.77 | 37.32 | 33.54 | 35.32 | 2,300,560 | +0.43(+1.22%) |
Oct 07, 2008 | 37.68 | 38.65 | 34.80 | 34.89 | 1,602,085 | -2.83(-7.50%) |
Oct 06, 2008 | 36.81 | 37.88 | 34.73 | 37.72 | 2,043,015 | -1.53(-3.89%) |
Oct 03, 2008 | 39.37 | 41.62 | 38.88 | 39.25 | 1,525,227 | -0.09(-0.24%) |
Oct 02, 2008 | 41.79 | 42.10 | 39.10 | 39.34 | 1,427,003 | -3.97(-9.16%) |
Oct 01, 2008 | 43.72 | 44.06 | 42.61 | 43.31 | 1,674,613 | -0.90(-2.03%) |
Sep 30, 2008 | 45.39 | 45.39 | 42.68 | 44.21 | 1,247,082 | +1.47(+3.43%) |
Sep 29, 2008 | 46.78 | 46.78 | 41.91 | 42.75 | 1,708,083 | -4.86(-10.21%) |
Sep 26, 2008 | 47.67 | 48.03 | 46.79 | 47.61 | 0 | -1.85(-3.75%) |
Sep 25, 2008 | 48.79 | 49.79 | 48.64 | 49.46 | 1,124,029 | +0.07(+0.14%) |
Sep 24, 2008 | 49.68 | 50.32 | 49.17 | 49.39 | 1,317,889 | -0.98(-1.94%) |
Sep 23, 2008 | 52.42 | 52.68 | 50.28 | 50.37 | 1,141,800 | -2.01(-3.83%) |
Sep 22, 2008 | 53.42 | 54.21 | 52.38 | 52.38 | 949,781 | -1.49(-2.76%) |
Sep 19, 2008 | 59.31 | 59.31 | 50.39 | 53.87 | 0 | +2.98(+5.87%) |
Sep 18, 2008 | 51.09 | 51.17 | 47.68 | 50.88 | 2,652,163 | +1.39(+2.80%) |
Sep 17, 2008 | 50.93 | 51.41 | 48.57 | 49.49 | 2,717,901 | -1.86(-3.62%) |
Sep 16, 2008 | 48.94 | 51.60 | 48.35 | 51.35 | 2,571,634 | +1.17(+2.33%) |
Sep 15, 2008 | 51.86 | 52.78 | 50.04 | 50.18 | 2,211,497 | -3.30(-6.17%) |
Sep 12, 2008 | 51.55 | 53.62 | 50.73 | 53.49 | 2,075,297 | +1.98(+3.85%) |
Sep 11, 2008 | 49.48 | 51.58 | 48.99 | 51.50 | 3,284,737 | +1.14(+2.26%) |
Sep 10, 2008 | 49.49 | 51.06 | 49.01 | 50.36 | 2,266,176 | +1.20(+2.44%) |
Sep 09, 2008 | 51.69 | 51.69 | 49.14 | 49.16 | 1,771,348 | -2.96(-5.68%) |
Sep 08, 2008 | 55.01 | 55.01 | 51.43 | 52.12 | 1,668,045 | -0.99(-1.87%) |
Sep 05, 2008 | 52.23 | 53.31 | 50.87 | 53.11 | 0 | +0.69(+1.32%) |
Sep 04, 2008 | 54.45 | 54.68 | 51.76 | 52.42 | 906,220 | -2.23(-4.07%) |
Sep 03, 2008 | 55.17 | 56.06 | 53.82 | 54.65 | 645,413 | -0.81(-1.47%) |