Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 42.09 | 42.38 | 41.96 | 42.01 | 82,224 | -0.07(-0.17%) |
Jul 30, 2009 | 42.32 | 42.74 | 42.07 | 42.08 | 64,393 | +0.19(+0.46%) |
Jul 29, 2009 | 41.83 | 41.89 | 41.47 | 41.89 | 152,275 | -0.12(-0.28%) |
Jul 28, 2009 | 41.71 | 42.03 | 41.38 | 42.01 | 65,200 | +0.30(+0.72%) |
Jul 27, 2009 | 41.95 | 42.03 | 41.47 | 41.71 | 199,880 | -0.31(-0.74%) |
Jul 24, 2009 | 41.63 | 42.02 | 41.34 | 42.02 | 136,208 | -0.20(-0.48%) |
Jul 23, 2009 | 41.41 | 42.44 | 41.34 | 42.22 | 266,899 | +0.82(+1.99%) |
Jul 22, 2009 | 41.19 | 41.60 | 41.12 | 41.40 | 140,661 | +0.21(+0.51%) |
Jul 21, 2009 | 41.17 | 41.19 | 40.66 | 41.19 | 229,972 | +0.19(+0.47%) |
Jul 20, 2009 | 40.79 | 41.10 | 40.67 | 41.00 | 247,865 | +0.46(+1.13%) |
Jul 17, 2009 | 40.33 | 40.59 | 40.10 | 40.54 | 492,410 | +0.28(+0.70%) |
Jul 16, 2009 | 39.45 | 40.33 | 39.29 | 40.26 | 147,452 | +0.72(+1.83%) |
Jul 15, 2009 | 38.83 | 39.55 | 38.69 | 39.54 | 104,126 | +1.58(+4.17%) |
Jul 14, 2009 | 37.78 | 37.97 | 37.61 | 37.95 | 134,205 | +0.16(+0.44%) |
Jul 13, 2009 | 37.14 | 37.84 | 37.12 | 37.79 | 64,415 | +0.67(+1.80%) |
Jul 10, 2009 | 36.76 | 37.27 | 36.73 | 37.12 | 29,875 | +0.26(+0.69%) |
Jul 09, 2009 | 36.89 | 37.16 | 36.78 | 36.87 | 117,375 | +0.12(+0.32%) |
Jul 08, 2009 | 36.73 | 36.84 | 36.19 | 36.75 | 99,237 | +0.10(+0.27%) |
Jul 07, 2009 | 37.62 | 37.66 | 36.65 | 36.65 | 50,892 | -1.00(-2.67%) |
Jul 06, 2009 | 37.65 | 37.86 | 37.25 | 37.65 | 48,913 | -0.27(-0.70%) |
Jul 02, 2009 | 38.38 | 38.38 | 37.78 | 37.92 | 63,484 | -0.79(-2.03%) |
Jul 01, 2009 | 38.69 | 39.14 | 38.69 | 38.70 | 42,956 | +0.16(+0.40%) |
Jun 30, 2009 | 39.31 | 39.31 | 38.27 | 38.55 | 115,361 | -0.16(-0.42%) |
Jun 29, 2009 | 38.69 | 38.93 | 38.44 | 38.71 | 91,823 | +0.27(+0.69%) |
Jun 26, 2009 | 38.33 | 38.60 | 38.24 | 38.45 | 112,580 | -0.05(-0.12%) |
Jun 25, 2009 | 38.20 | 38.51 | 38.17 | 38.49 | 50,208 | +0.73(+1.94%) |
Jun 24, 2009 | 37.63 | 38.14 | 37.60 | 37.76 | 46,840 | +0.48(+1.30%) |
Jun 23, 2009 | 37.46 | 37.48 | 36.98 | 37.28 | 99,152 | -0.01(-0.04%) |
Jun 22, 2009 | 38.16 | 38.20 | 37.29 | 37.29 | 50,259 | -1.25(-3.23%) |
Jun 19, 2009 | 38.44 | 38.72 | 38.34 | 38.54 | 133,284 | +0.33(+0.86%) |
Jun 18, 2009 | 38.37 | 38.37 | 38.02 | 38.21 | 64,134 | -0.10(-0.26%) |
Jun 17, 2009 | 38.24 | 38.62 | 37.91 | 38.31 | 250,968 | +0.15(+0.38%) |
Jun 16, 2009 | 38.83 | 38.87 | 38.15 | 38.16 | 164,516 | -0.42(-1.09%) |
Jun 15, 2009 | 38.84 | 38.94 | 38.23 | 38.58 | 67,227 | -0.65(-1.65%) |
Jun 12, 2009 | 39.24 | 39.29 | 38.74 | 39.23 | 68,658 | -0.20(-0.51%) |
Jun 11, 2009 | 39.24 | 39.78 | 39.24 | 39.43 | 93,707 | +0.37(+0.96%) |
Jun 10, 2009 | 39.63 | 39.64 | 38.75 | 39.06 | 70,978 | -0.24(-0.60%) |
Jun 09, 2009 | 39.26 | 39.54 | 39.00 | 39.30 | 80,787 | +0.34(+0.87%) |
Jun 08, 2009 | 38.49 | 39.18 | 38.30 | 38.96 | 107,247 | -0.09(-0.23%) |
Jun 05, 2009 | 39.30 | 39.31 | 38.77 | 39.05 | 267,796 | +0.14(+0.35%) |
Jun 04, 2009 | 38.47 | 38.91 | 38.47 | 38.91 | 93,047 | +0.59(+1.54%) |
Jun 03, 2009 | 38.43 | 38.43 | 37.88 | 38.32 | 76,744 | -0.18(-0.47%) |
Jun 02, 2009 | 38.58 | 39.00 | 38.31 | 38.50 | 145,658 | -0.20(-0.52%) |
Jun 01, 2009 | 37.95 | 38.85 | 37.84 | 38.70 | 128,507 | +1.32(+3.52%) |
May 29, 2009 | 37.15 | 37.39 | 36.78 | 37.39 | 325,963 | +0.33(+0.89%) |
May 28, 2009 | 36.91 | 37.13 | 36.24 | 37.06 | 107,994 | +0.47(+1.27%) |
May 27, 2009 | 36.81 | 37.37 | 36.52 | 36.59 | 140,225 | -0.30(-0.82%) |
May 26, 2009 | 35.47 | 36.89 | 35.36 | 36.89 | 305,820 | +1.20(+3.35%) |
May 22, 2009 | 35.92 | 36.10 | 35.38 | 35.70 | 235,009 | -0.11(-0.31%) |
May 21, 2009 | 36.11 | 36.24 | 35.41 | 35.81 | 152,472 | -0.54(-1.49%) |
May 20, 2009 | 36.74 | 37.17 | 36.27 | 36.35 | 198,447 | -0.23(-0.62%) |
May 19, 2009 | 36.07 | 36.96 | 36.06 | 36.57 | 142,700 | +0.27(+0.73%) |
May 18, 2009 | 35.64 | 36.31 | 35.47 | 36.31 | 162,137 | +0.95(+2.69%) |
May 15, 2009 | 35.35 | 35.82 | 35.26 | 35.36 | 81,834 | +0.05(+0.13%) |
May 14, 2009 | 34.93 | 35.61 | 34.93 | 35.31 | 87,258 | +0.42(+1.20%) |
May 13, 2009 | 35.41 | 35.53 | 34.81 | 34.89 | 524,164 | -0.98(-2.73%) |
May 12, 2009 | 36.50 | 36.50 | 35.41 | 35.87 | 215,146 | -0.27(-0.73%) |
May 11, 2009 | 35.66 | 36.49 | 35.53 | 36.14 | 326,503 | +0.00(+0.00%) |
May 08, 2009 | 36.55 | 36.55 | 35.61 | 36.14 | 233,223 | +0.02(+0.05%) |
May 07, 2009 | 37.59 | 37.59 | 35.79 | 36.12 | 385,906 | -1.09(-2.92%) |
May 06, 2009 | 37.65 | 37.65 | 36.72 | 37.20 | 215,480 | -0.02(-0.05%) |
May 05, 2009 | 37.31 | 37.31 | 36.91 | 37.22 | 257,955 | -0.11(-0.29%) |
May 04, 2009 | 37.22 | 37.34 | 37.10 | 37.33 | 445,169 | +0.76(+2.07%) |
May 01, 2009 | 36.42 | 36.64 | 35.97 | 36.57 | 137,212 | +0.20(+0.56%) |
Apr 30, 2009 | 36.58 | 37.18 | 36.11 | 36.37 | 263,036 | +0.24(+0.65%) |
Apr 29, 2009 | 35.72 | 36.57 | 35.62 | 36.14 | 282,857 | +0.69(+1.96%) |
Apr 28, 2009 | 35.50 | 35.82 | 35.18 | 35.44 | 83,528 | -0.16(-0.46%) |
Apr 27, 2009 | 35.69 | 36.14 | 35.50 | 35.61 | 117,960 | -0.20(-0.56%) |
Apr 24, 2009 | 35.46 | 36.05 | 35.13 | 35.81 | 364,653 | +0.72(+2.05%) |
Apr 23, 2009 | 35.18 | 35.18 | 34.45 | 35.09 | 256,627 | +0.12(+0.35%) |
Apr 22, 2009 | 34.62 | 35.72 | 34.53 | 34.97 | 261,830 | +0.09(+0.27%) |
Apr 21, 2009 | 34.03 | 34.88 | 34.02 | 34.87 | 234,657 | +0.69(+2.03%) |
Apr 20, 2009 | 34.63 | 34.73 | 34.06 | 34.18 | 119,315 | -1.08(-3.06%) |
Apr 17, 2009 | 35.34 | 35.50 | 34.85 | 35.26 | 122,675 | -0.04(-0.10%) |
Apr 16, 2009 | 34.74 | 35.45 | 34.49 | 35.29 | 177,781 | +1.02(+2.97%) |
Apr 15, 2009 | 34.09 | 34.28 | 33.69 | 34.28 | 91,527 | -0.08(-0.22%) |
Apr 14, 2009 | 34.49 | 34.75 | 34.21 | 34.35 | 159,112 | -0.43(-1.24%) |
Apr 13, 2009 | 35.58 | 35.58 | 34.32 | 34.78 | 130,972 | -0.02(-0.05%) |
Apr 09, 2009 | 34.59 | 35.00 | 34.34 | 34.80 | 458,687 | +1.02(+3.03%) |
Apr 08, 2009 | 33.51 | 34.03 | 33.33 | 33.78 | 178,510 | +0.57(+1.71%) |
Apr 07, 2009 | 33.69 | 33.72 | 33.04 | 33.21 | 103,038 | -0.90(-2.65%) |
Apr 06, 2009 | 34.02 | 34.22 | 33.54 | 34.12 | 142,566 | -0.38(-1.11%) |
Apr 03, 2009 | 34.02 | 34.54 | 33.81 | 34.50 | 144,628 | +0.72(+2.14%) |
Apr 02, 2009 | 33.38 | 34.43 | 33.30 | 33.78 | 422,599 | +1.06(+3.24%) |
Apr 01, 2009 | 31.66 | 32.77 | 31.51 | 32.72 | 75,296 | +0.75(+2.34%) |
Mar 31, 2009 | 31.96 | 32.64 | 31.77 | 31.97 | 64,186 | +0.47(+1.48%) |
Mar 30, 2009 | 31.75 | 31.75 | 31.05 | 31.50 | 58,236 | -1.72(-5.17%) |
Mar 26, 2009 | 32.54 | 33.22 | 32.36 | 33.22 | 206,048 | +1.27(+3.98%) |
Mar 25, 2009 | 32.12 | 32.64 | 31.27 | 31.95 | 328,301 | +0.02(+0.06%) |
Mar 24, 2009 | 32.21 | 32.45 | 31.85 | 31.93 | 44,529 | -0.51(-1.58%) |
Mar 23, 2009 | 31.66 | 32.44 | 31.58 | 32.44 | 139,171 | +1.87(+6.13%) |
Mar 20, 2009 | 31.30 | 31.55 | 30.38 | 30.57 | 409,817 | -0.52(-1.68%) |
Mar 19, 2009 | 31.42 | 31.59 | 30.98 | 31.09 | 143,384 | +0.07(+0.24%) |
Mar 18, 2009 | 30.32 | 31.46 | 30.28 | 31.02 | 172,361 | +0.46(+1.50%) |
Mar 17, 2009 | 29.61 | 30.56 | 29.50 | 30.56 | 112,284 | +1.15(+3.92%) |
Mar 16, 2009 | 30.12 | 30.16 | 29.39 | 29.41 | 146,468 | -0.50(-1.68%) |
Mar 13, 2009 | 29.98 | 30.08 | 29.52 | 29.91 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 29.17 | 30.03 | 28.81 | 29.91 | 254,889 | +0.85(+2.92%) |
Mar 11, 2009 | 28.75 | 29.34 | 28.43 | 29.06 | 256,065 | +0.68(+2.38%) |
Mar 10, 2009 | 27.16 | 28.45 | 27.07 | 28.39 | 127,965 | +1.71(+6.41%) |
Mar 09, 2009 | 27.06 | 27.65 | 26.49 | 26.68 | 256,170 | -0.69(-2.54%) |
Mar 06, 2009 | 27.84 | 27.96 | 26.70 | 27.37 | 0 | -0.30(-1.09%) |
Mar 05, 2009 | 28.17 | 28.42 | 27.65 | 27.67 | 197,783 | -0.79(-2.76%) |
Mar 04, 2009 | 28.17 | 28.91 | 28.11 | 28.46 | 58,722 | +0.75(+2.70%) |
Mar 02, 2009 | 28.23 | 28.67 | 27.63 | 27.71 | 52,669 | -1.01(-3.50%) |
Feb 27, 2009 | 28.41 | 29.11 | 28.32 | 28.71 | 0 | -0.05(-0.16%) |
Feb 26, 2009 | 29.39 | 29.73 | 28.71 | 28.76 | 101,275 | -0.27(-0.94%) |
Feb 25, 2009 | 28.98 | 29.63 | 28.43 | 29.03 | 146,781 | -0.04(-0.13%) |
Feb 24, 2009 | 28.24 | 29.25 | 28.19 | 29.07 | 60,083 | +0.91(+3.25%) |
Feb 23, 2009 | 29.50 | 29.50 | 28.03 | 28.16 | 468,791 | -1.15(-3.93%) |
Feb 20, 2009 | 28.92 | 29.61 | 28.90 | 29.31 | 122,638 | -0.11(-0.37%) |
Feb 19, 2009 | 30.36 | 30.43 | 29.31 | 29.42 | 469,897 | -0.89(-2.93%) |
Feb 18, 2009 | 30.39 | 30.73 | 29.93 | 30.30 | 90,822 | -0.03(-0.09%) |
Feb 17, 2009 | 30.66 | 30.78 | 30.21 | 30.33 | 121,591 | -1.40(-4.41%) |
Feb 13, 2009 | 31.60 | 32.04 | 31.58 | 31.73 | 169,020 | +0.05(+0.14%) |
Feb 12, 2009 | 31.03 | 31.68 | 30.75 | 31.68 | 95,718 | +0.27(+0.84%) |
Feb 11, 2009 | 31.48 | 31.64 | 31.03 | 31.42 | 85,009 | -0.07(-0.23%) |
Feb 10, 2009 | 32.62 | 32.96 | 31.34 | 31.49 | 78,907 | -1.37(-4.17%) |
Feb 09, 2009 | 32.76 | 32.96 | 32.48 | 32.86 | 95,023 | +0.13(+0.39%) |
Feb 06, 2009 | 31.78 | 32.90 | 31.78 | 32.74 | 233,837 | +1.12(+3.56%) |
Feb 05, 2009 | 30.63 | 31.88 | 30.51 | 31.61 | 71,420 | +0.67(+2.16%) |
Feb 04, 2009 | 30.94 | 31.66 | 30.83 | 30.94 | 42,543 | +0.17(+0.56%) |
Feb 03, 2009 | 30.35 | 30.90 | 29.94 | 30.77 | 250,697 | +0.49(+1.63%) |
Feb 02, 2009 | 29.63 | 30.41 | 29.54 | 30.28 | 24,606 | +0.29(+0.98%) |
Jan 30, 2009 | 30.90 | 30.91 | 29.84 | 29.98 | 0 | -0.68(-2.21%) |
Jan 29, 2009 | 31.30 | 31.31 | 30.61 | 30.66 | 114,678 | -1.01(-3.17%) |
Jan 28, 2009 | 31.28 | 31.86 | 31.11 | 31.67 | 158,718 | +1.01(+3.31%) |
Jan 27, 2009 | 30.25 | 30.83 | 30.24 | 30.65 | 230,524 | +0.41(+1.36%) |
Jan 26, 2009 | 30.08 | 30.72 | 29.88 | 30.24 | 212,436 | +0.11(+0.36%) |
Jan 23, 2009 | 29.09 | 30.44 | 29.05 | 30.13 | 130,473 | +0.57(+1.92%) |
Jan 22, 2009 | 29.34 | 30.03 | 29.03 | 29.56 | 133,998 | -0.50(-1.67%) |
Jan 21, 2009 | 29.23 | 30.12 | 28.93 | 30.07 | 66,013 | +1.42(+4.94%) |
Jan 20, 2009 | 30.13 | 30.19 | 28.64 | 28.65 | 122,526 | -1.64(-5.40%) |
Jan 16, 2009 | 30.39 | 30.52 | 29.47 | 30.29 | 50,119 | +0.34(+1.13%) |
Jan 15, 2009 | 29.57 | 30.19 | 28.99 | 29.95 | 317,024 | +0.27(+0.89%) |
Jan 14, 2009 | 30.33 | 30.34 | 29.52 | 29.68 | 69,739 | -1.04(-3.39%) |
Jan 13, 2009 | 30.71 | 31.13 | 30.40 | 30.73 | 93,647 | -0.07(-0.24%) |
Jan 12, 2009 | 31.36 | 31.36 | 30.56 | 30.80 | 25,368 | -0.53(-1.69%) |
Jan 09, 2009 | 32.00 | 32.00 | 31.22 | 31.33 | 25,753 | -0.75(-2.34%) |
Jan 08, 2009 | 31.68 | 32.08 | 31.42 | 32.08 | 22,836 | +0.19(+0.60%) |
Jan 07, 2009 | 32.22 | 32.32 | 31.64 | 31.89 | 61,509 | -1.02(-3.11%) |
Jan 06, 2009 | 32.17 | 33.22 | 32.17 | 32.91 | 44,672 | +1.03(+3.24%) |
Jan 05, 2009 | 31.57 | 32.11 | 31.50 | 31.88 | 35,518 | -0.02(-0.06%) |
Jan 02, 2009 | 30.68 | 31.89 | 30.62 | 31.89 | 0 | +1.26(+4.12%) |
Jan 01, 2009 | 30.19 | 30.92 | 30.19 | 30.63 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.19 | 30.92 | 30.19 | 30.63 | 50,684 | +0.38(+1.27%) |
Dec 30, 2008 | 29.74 | 30.29 | 29.69 | 30.25 | 39,685 | +0.64(+2.16%) |
Dec 29, 2008 | 29.83 | 29.83 | 29.19 | 29.61 | 37,865 | -0.23(-0.77%) |
Dec 26, 2008 | 29.74 | 29.88 | 29.65 | 29.84 | 17,507 | +0.12(+0.40%) |
Dec 24, 2008 | 29.77 | 29.80 | 29.61 | 29.72 | 78,436 | +0.01(+0.03%) |
Dec 23, 2008 | 30.32 | 30.32 | 29.54 | 29.71 | 53,241 | -0.23(-0.76%) |
Dec 22, 2008 | 30.73 | 30.73 | 29.42 | 29.94 | 62,162 | -0.90(-2.93%) |
Dec 19, 2008 | 30.77 | 31.29 | 30.69 | 30.84 | 92,529 | +0.49(+1.63%) |
Dec 18, 2008 | 31.26 | 31.26 | 30.16 | 30.35 | 68,915 | -0.89(-2.84%) |
Dec 17, 2008 | 31.17 | 31.66 | 31.04 | 31.24 | 51,684 | -0.36(-1.14%) |
Dec 16, 2008 | 30.44 | 31.73 | 30.35 | 31.60 | 180,147 | +1.41(+4.67%) |
Dec 15, 2008 | 30.74 | 30.74 | 29.86 | 30.19 | 39,038 | -0.45(-1.46%) |
Dec 12, 2008 | 29.50 | 30.71 | 29.50 | 30.63 | 69,207 | +0.66(+2.20%) |
Dec 11, 2008 | 30.69 | 31.07 | 29.86 | 29.98 | 51,532 | -1.01(-3.27%) |
Dec 10, 2008 | 30.98 | 31.44 | 30.67 | 30.99 | 37,204 | +0.13(+0.41%) |
Dec 09, 2008 | 30.55 | 31.81 | 30.40 | 30.86 | 88,214 | -0.02(-0.06%) |
Dec 08, 2008 | 30.35 | 31.30 | 30.11 | 30.88 | 47,608 | +1.37(+4.65%) |
Dec 05, 2008 | 27.95 | 29.62 | 27.49 | 29.51 | 83,394 | +1.10(+3.86%) |
Dec 04, 2008 | 29.22 | 29.50 | 27.95 | 28.41 | 37,460 | -1.12(-3.81%) |
Dec 03, 2008 | 28.54 | 29.56 | 28.05 | 29.54 | 86,530 | +0.74(+2.57%) |
Dec 02, 2008 | 27.87 | 28.93 | 27.86 | 28.80 | 100,043 | +0.85(+3.04%) |
Dec 01, 2008 | 29.45 | 29.45 | 27.95 | 27.95 | 73,868 | -2.25(-7.45%) |
Nov 28, 2008 | 30.01 | 30.20 | 29.86 | 30.20 | 26,245 | -0.08(-0.27%) |
Nov 26, 2008 | 28.64 | 30.28 | 28.64 | 30.28 | 97,192 | +1.31(+4.51%) |
Nov 25, 2008 | 29.59 | 29.59 | 28.37 | 28.97 | 79,273 | -0.26(-0.91%) |
Nov 24, 2008 | 28.13 | 29.51 | 28.13 | 29.24 | 53,490 | +1.56(+5.65%) |
Nov 21, 2008 | 26.71 | 27.67 | 25.59 | 27.67 | 345,652 | +1.38(+5.25%) |
Nov 20, 2008 | 27.15 | 28.36 | 26.27 | 26.29 | 194,375 | -1.25(-4.55%) |
Nov 19, 2008 | 29.11 | 29.30 | 27.54 | 27.54 | 35,274 | -1.52(-5.22%) |
Nov 18, 2008 | 29.02 | 29.28 | 28.21 | 29.06 | 44,688 | +0.30(+1.05%) |
Nov 17, 2008 | 28.96 | 29.64 | 28.72 | 28.76 | 68,813 | -0.62(-2.11%) |
Nov 14, 2008 | 30.30 | 30.57 | 29.38 | 29.38 | 159,947 | -0.71(-2.37%) |
Nov 13, 2008 | 29.08 | 30.19 | 27.68 | 30.09 | 141,098 | +0.68(+2.30%) |
Nov 12, 2008 | 30.25 | 30.88 | 29.34 | 29.42 | 146,099 | -1.46(-4.74%) |
Nov 11, 2008 | 30.88 | 31.36 | 30.47 | 30.88 | 172,228 | -0.80(-2.54%) |
Nov 10, 2008 | 32.99 | 32.99 | 31.43 | 31.68 | 253,502 | -0.59(-1.84%) |
Nov 07, 2008 | 31.73 | 32.43 | 31.59 | 32.28 | 603,892 | +0.78(+2.47%) |
Nov 06, 2008 | 32.86 | 32.91 | 31.29 | 31.50 | 24,820 | -1.61(-4.86%) |
Nov 05, 2008 | 34.49 | 35.07 | 33.10 | 33.11 | 119,756 | -1.96(-5.58%) |
Nov 04, 2008 | 34.47 | 35.08 | 34.20 | 35.07 | 25,118 | +1.22(+3.59%) |
Nov 03, 2008 | 33.88 | 34.34 | 33.71 | 33.85 | 22,685 | -0.23(-0.67%) |
Oct 31, 2008 | 33.55 | 34.43 | 33.34 | 34.08 | 95,665 | +0.27(+0.78%) |
Oct 30, 2008 | 33.59 | 34.15 | 33.27 | 33.81 | 102,072 | +0.90(+2.72%) |
Oct 29, 2008 | 33.27 | 34.22 | 32.82 | 32.92 | 74,483 | -0.35(-1.04%) |
Oct 28, 2008 | 30.78 | 33.27 | 30.31 | 33.27 | 54,199 | +3.12(+10.34%) |
Oct 27, 2008 | 30.87 | 31.60 | 30.15 | 30.15 | 59,940 | -0.91(-2.94%) |
Oct 24, 2008 | 28.62 | 31.86 | 27.75 | 31.06 | 174,902 | -0.54(-1.71%) |
Oct 23, 2008 | 31.86 | 32.42 | 30.39 | 31.60 | 121,510 | -0.43(-1.34%) |
Oct 22, 2008 | 32.90 | 33.12 | 31.20 | 32.03 | 47,414 | -1.38(-4.13%) |
Oct 21, 2008 | 34.44 | 34.79 | 33.37 | 33.41 | 64,795 | -1.87(-5.31%) |
Oct 20, 2008 | 34.50 | 35.29 | 33.81 | 35.29 | 224,218 | +1.08(+3.15%) |
Oct 17, 2008 | 33.52 | 35.75 | 33.52 | 34.21 | 117,855 | +0.16(+0.46%) |
Oct 16, 2008 | 32.66 | 34.20 | 31.21 | 34.05 | 114,987 | +1.22(+3.73%) |
Oct 15, 2008 | 35.08 | 35.15 | 32.80 | 32.83 | 127,629 | -2.78(-7.80%) |
Oct 14, 2008 | 38.46 | 39.64 | 35.09 | 35.61 | 96,851 | -1.44(-3.90%) |
Oct 13, 2008 | 34.37 | 37.05 | 34.37 | 37.05 | 67,927 | +3.75(+11.25%) |
Oct 10, 2008 | 32.50 | 34.48 | 31.41 | 33.30 | 197,325 | -0.14(-0.41%) |
Oct 09, 2008 | 35.29 | 35.77 | 33.19 | 33.44 | 119,763 | -1.20(-3.46%) |
Oct 08, 2008 | 33.86 | 36.05 | 33.70 | 34.64 | 276,561 | -0.16(-0.47%) |
Oct 07, 2008 | 37.21 | 38.01 | 34.79 | 34.80 | 75,128 | -2.38(-6.39%) |
Oct 06, 2008 | 37.68 | 37.73 | 35.33 | 37.18 | 135,275 | -1.40(-3.62%) |
Oct 03, 2008 | 39.54 | 40.59 | 38.55 | 38.58 | 0 | -0.48(-1.24%) |
Oct 02, 2008 | 40.98 | 40.98 | 38.96 | 39.06 | 55,335 | -1.87(-4.58%) |
Oct 01, 2008 | 41.31 | 41.61 | 40.50 | 40.93 | 115,990 | -0.68(-1.63%) |
Sep 30, 2008 | 40.30 | 41.91 | 40.11 | 41.61 | 158,221 | +1.62(+4.04%) |
Sep 29, 2008 | 43.30 | 43.30 | 39.30 | 39.99 | 171,870 | -3.62(-8.30%) |
Sep 26, 2008 | 42.71 | 43.67 | 42.67 | 43.61 | 0 | -0.16(-0.38%) |
Sep 25, 2008 | 42.93 | 44.29 | 42.83 | 43.78 | 45,332 | +0.72(+1.68%) |
Sep 24, 2008 | 42.71 | 43.43 | 42.71 | 43.05 | 59,053 | +0.22(+0.51%) |
Sep 23, 2008 | 43.22 | 44.06 | 42.79 | 42.83 | 83,245 | -0.40(-0.93%) |
Sep 22, 2008 | 44.65 | 44.75 | 43.22 | 43.24 | 48,840 | -1.60(-3.57%) |
Sep 19, 2008 | 44.07 | 46.37 | 41.09 | 44.84 | 0 | +1.33(+3.07%) |
Sep 18, 2008 | 42.28 | 43.63 | 41.34 | 43.50 | 105,072 | +1.54(+3.66%) |
Sep 17, 2008 | 43.03 | 43.68 | 41.96 | 41.96 | 189,763 | -1.99(-4.54%) |
Sep 16, 2008 | 43.16 | 44.43 | 41.58 | 43.96 | 157,137 | +0.16(+0.35%) |
Sep 15, 2008 | 43.50 | 45.03 | 43.50 | 43.80 | 181,939 | -1.60(-3.52%) |
Sep 12, 2008 | 44.80 | 45.57 | 44.68 | 45.40 | 65,239 | -0.06(-0.14%) |
Sep 11, 2008 | 44.14 | 45.50 | 44.14 | 45.47 | 97,072 | +0.56(+1.24%) |
Sep 10, 2008 | 45.04 | 45.31 | 44.74 | 44.91 | 126,702 | +0.35(+0.78%) |
Sep 09, 2008 | 45.39 | 46.03 | 44.56 | 44.56 | 93,820 | -1.06(-2.32%) |
Sep 08, 2008 | 46.96 | 46.96 | 44.82 | 45.62 | 517,610 | +0.19(+0.42%) |
Sep 05, 2008 | 45.12 | 45.67 | 44.72 | 45.43 | 0 | -0.05(-0.10%) |
Sep 04, 2008 | 46.59 | 46.65 | 45.48 | 45.48 | 70,046 | -1.56(-3.32%) |
Sep 03, 2008 | 47.62 | 47.66 | 46.75 | 47.04 | 159,007 | -0.76(-1.59%) |
Sep 02, 2008 | 49.44 | 49.44 | 47.66 | 47.80 | 194,336 | -0.69(-1.43%) |
Aug 29, 2008 | 48.98 | 49.06 | 48.30 | 48.49 | 0 | -1.09(-2.19%) |
Aug 28, 2008 | 49.33 | 49.71 | 49.33 | 49.58 | 111,448 | +0.43(+0.87%) |
Aug 27, 2008 | 48.63 | 49.48 | 48.63 | 49.15 | 89,491 | +0.36(+0.73%) |
Aug 26, 2008 | 48.92 | 49.07 | 48.47 | 48.79 | 71,538 | -0.20(-0.41%) |
Aug 25, 2008 | 49.51 | 49.69 | 48.89 | 48.99 | 65,053 | -0.85(-1.71%) |
Aug 22, 2008 | 49.56 | 49.95 | 49.55 | 49.85 | 84,884 | +0.68(+1.38%) |
Aug 21, 2008 | 48.89 | 49.26 | 48.67 | 49.17 | 82,984 | -0.11(-0.22%) |
Aug 20, 2008 | 49.44 | 49.70 | 49.00 | 49.28 | 112,239 | +0.13(+0.26%) |
Aug 19, 2008 | 49.56 | 49.76 | 48.93 | 49.15 | 75,328 | -0.61(-1.23%) |
Aug 18, 2008 | 50.36 | 50.64 | 49.48 | 49.76 | 101,346 | -0.73(-1.45%) |
Aug 15, 2008 | 50.68 | 50.79 | 50.24 | 50.49 | 0 | -0.03(-0.05%) |
Aug 14, 2008 | 49.87 | 50.70 | 49.87 | 50.52 | 52,677 | +0.39(+0.78%) |
Aug 13, 2008 | 50.04 | 50.42 | 49.66 | 50.13 | 75,607 | -0.05(-0.11%) |
Aug 12, 2008 | 50.26 | 50.40 | 49.96 | 50.18 | 85,212 | +0.04(+0.07%) |
Aug 11, 2008 | 49.94 | 50.73 | 49.67 | 50.15 | 166,956 | +0.34(+0.68%) |
Aug 08, 2008 | 48.72 | 49.93 | 48.62 | 49.81 | 240,098 | +1.04(+2.14%) |
Aug 07, 2008 | 48.35 | 49.31 | 48.28 | 48.77 | 48,596 | -0.06(-0.13%) |
Aug 06, 2008 | 48.08 | 48.98 | 47.87 | 48.83 | 58,424 | +0.69(+1.42%) |
Aug 05, 2008 | 47.21 | 48.18 | 46.86 | 48.14 | 129,147 | +1.28(+2.73%) |
Aug 04, 2008 | 47.10 | 47.26 | 46.79 | 46.86 | 106,737 | -0.22(-0.47%) |