Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 43.03 | 43.05 | 42.72 | 43.03 | 96,381 | -0.38(-0.88%) |
Aug 28, 2009 | 43.89 | 44.21 | 43.23 | 43.41 | 79,318 | +0.10(+0.24%) |
Aug 27, 2009 | 43.13 | 43.31 | 42.52 | 43.31 | 44,709 | +0.16(+0.36%) |
Aug 26, 2009 | 43.00 | 43.32 | 42.88 | 43.16 | 68,552 | +0.03(+0.06%) |
Aug 25, 2009 | 43.14 | 43.44 | 43.04 | 43.13 | 43,805 | +0.12(+0.28%) |
Aug 24, 2009 | 43.27 | 43.50 | 42.94 | 43.01 | 113,293 | -0.09(-0.21%) |
Aug 21, 2009 | 42.78 | 43.16 | 42.52 | 43.10 | 76,747 | +0.63(+1.49%) |
Aug 20, 2009 | 41.97 | 42.58 | 41.97 | 42.47 | 60,657 | +0.43(+1.02%) |
Aug 19, 2009 | 41.36 | 42.14 | 41.24 | 42.04 | 51,644 | +0.22(+0.52%) |
Aug 18, 2009 | 41.47 | 41.96 | 41.45 | 41.82 | 68,594 | +0.31(+0.75%) |
Aug 17, 2009 | 41.61 | 41.67 | 41.21 | 41.51 | 85,807 | -0.82(-1.94%) |
Aug 14, 2009 | 42.68 | 42.68 | 42.00 | 42.33 | 119,844 | -0.43(-1.00%) |
Aug 13, 2009 | 42.68 | 42.82 | 42.28 | 42.76 | 136,987 | +0.38(+0.91%) |
Aug 12, 2009 | 41.80 | 42.74 | 41.80 | 42.38 | 137,088 | +0.60(+1.44%) |
Aug 11, 2009 | 42.04 | 42.09 | 41.63 | 41.77 | 56,622 | -0.37(-0.89%) |
Aug 10, 2009 | 42.32 | 42.35 | 41.90 | 42.15 | 102,527 | -0.30(-0.71%) |
Aug 07, 2009 | 42.55 | 42.63 | 42.20 | 42.45 | 76,509 | +0.53(+1.27%) |
Aug 06, 2009 | 42.45 | 42.48 | 41.79 | 41.92 | 223,961 | -0.34(-0.80%) |
Aug 05, 2009 | 42.73 | 42.73 | 42.03 | 42.26 | 82,033 | -0.31(-0.73%) |
Aug 04, 2009 | 42.47 | 42.67 | 42.35 | 42.57 | 134,403 | +0.05(+0.13%) |
Aug 03, 2009 | 42.52 | 42.65 | 42.21 | 42.52 | 184,313 | +0.48(+1.15%) |
Jul 31, 2009 | 42.11 | 42.40 | 41.98 | 42.03 | 82,188 | -0.07(-0.17%) |
Jul 30, 2009 | 42.34 | 42.76 | 42.09 | 42.10 | 64,364 | +0.19(+0.46%) |
Jul 29, 2009 | 41.85 | 41.91 | 41.49 | 41.91 | 152,207 | -0.12(-0.28%) |
Jul 28, 2009 | 41.73 | 42.05 | 41.40 | 42.03 | 65,170 | +0.30(+0.72%) |
Jul 27, 2009 | 41.97 | 42.05 | 41.48 | 41.73 | 199,791 | -0.31(-0.74%) |
Jul 24, 2009 | 41.65 | 42.04 | 41.36 | 42.04 | 136,147 | -0.20(-0.48%) |
Jul 23, 2009 | 41.43 | 42.46 | 41.36 | 42.24 | 266,779 | +0.82(+1.99%) |
Jul 22, 2009 | 41.21 | 41.62 | 41.13 | 41.42 | 140,598 | +0.21(+0.51%) |
Jul 21, 2009 | 41.19 | 41.21 | 40.68 | 41.21 | 229,869 | +0.19(+0.47%) |
Jul 20, 2009 | 40.81 | 41.12 | 40.69 | 41.02 | 247,754 | +0.46(+1.13%) |
Jul 17, 2009 | 40.35 | 40.60 | 40.12 | 40.56 | 492,190 | +0.28(+0.70%) |
Jul 16, 2009 | 39.47 | 40.35 | 39.31 | 40.28 | 147,386 | +0.72(+1.83%) |
Jul 15, 2009 | 38.85 | 39.57 | 38.70 | 39.55 | 104,080 | +1.58(+4.17%) |
Jul 14, 2009 | 37.80 | 37.99 | 37.62 | 37.97 | 134,145 | +0.16(+0.44%) |
Jul 13, 2009 | 37.16 | 37.85 | 37.14 | 37.81 | 64,386 | +0.67(+1.80%) |
Jul 10, 2009 | 36.77 | 37.29 | 36.75 | 37.14 | 29,862 | +0.26(+0.69%) |
Jul 09, 2009 | 36.91 | 37.17 | 36.80 | 36.88 | 117,323 | +0.12(+0.32%) |
Jul 08, 2009 | 36.75 | 36.86 | 36.21 | 36.76 | 99,193 | +0.10(+0.27%) |
Jul 07, 2009 | 37.63 | 37.68 | 36.66 | 36.66 | 50,869 | -1.00(-2.67%) |
Jul 06, 2009 | 37.67 | 37.88 | 37.27 | 37.67 | 48,891 | -0.27(-0.70%) |
Jul 02, 2009 | 38.40 | 38.40 | 37.80 | 37.93 | 63,455 | -0.79(-2.03%) |
Jul 01, 2009 | 38.71 | 39.16 | 38.70 | 38.72 | 42,937 | +0.16(+0.40%) |
Jun 30, 2009 | 39.32 | 39.32 | 38.29 | 38.57 | 115,309 | -0.16(-0.42%) |
Jun 29, 2009 | 38.70 | 38.95 | 38.46 | 38.73 | 91,782 | +0.27(+0.69%) |
Jun 26, 2009 | 38.35 | 38.62 | 38.25 | 38.46 | 112,530 | -0.05(-0.12%) |
Jun 25, 2009 | 38.22 | 38.53 | 38.18 | 38.51 | 50,185 | +0.73(+1.94%) |
Jun 24, 2009 | 37.65 | 38.15 | 37.61 | 37.78 | 46,819 | +0.48(+1.30%) |
Jun 23, 2009 | 37.48 | 37.50 | 36.99 | 37.29 | 99,108 | -0.01(-0.04%) |
Jun 22, 2009 | 38.18 | 38.22 | 37.30 | 37.31 | 50,237 | -1.25(-3.23%) |
Jun 19, 2009 | 38.46 | 38.74 | 38.36 | 38.56 | 133,224 | +0.33(+0.86%) |
Jun 18, 2009 | 38.38 | 38.39 | 38.04 | 38.23 | 64,105 | -0.10(-0.26%) |
Jun 17, 2009 | 38.25 | 38.64 | 37.93 | 38.33 | 250,856 | +0.15(+0.38%) |
Jun 16, 2009 | 38.85 | 38.89 | 38.16 | 38.18 | 164,443 | -0.42(-1.09%) |
Jun 15, 2009 | 38.86 | 38.96 | 38.25 | 38.60 | 67,197 | -0.65(-1.65%) |
Jun 12, 2009 | 39.26 | 39.31 | 38.76 | 39.25 | 68,628 | -0.20(-0.51%) |
Jun 11, 2009 | 39.26 | 39.80 | 39.26 | 39.45 | 93,665 | +0.37(+0.96%) |
Jun 10, 2009 | 39.64 | 39.65 | 38.77 | 39.08 | 70,946 | -0.24(-0.60%) |
Jun 09, 2009 | 39.28 | 39.56 | 39.01 | 39.32 | 80,751 | +0.34(+0.87%) |
Jun 08, 2009 | 38.51 | 39.20 | 38.32 | 38.98 | 107,199 | -0.09(-0.23%) |
Jun 05, 2009 | 39.32 | 39.32 | 38.78 | 39.07 | 267,676 | +0.14(+0.35%) |
Jun 04, 2009 | 38.48 | 38.93 | 38.48 | 38.93 | 93,006 | +0.59(+1.54%) |
Jun 03, 2009 | 38.45 | 38.45 | 37.90 | 38.34 | 76,709 | -0.18(-0.47%) |
Jun 02, 2009 | 38.59 | 39.01 | 38.33 | 38.52 | 145,593 | -0.20(-0.52%) |
Jun 01, 2009 | 37.97 | 38.87 | 37.86 | 38.72 | 128,449 | +1.32(+3.52%) |
May 29, 2009 | 37.17 | 37.40 | 36.80 | 37.40 | 325,818 | +0.33(+0.89%) |
May 28, 2009 | 36.93 | 37.14 | 36.25 | 37.08 | 107,946 | +0.47(+1.27%) |
May 27, 2009 | 36.83 | 37.39 | 36.54 | 36.61 | 140,162 | -0.30(-0.82%) |
May 26, 2009 | 35.48 | 36.91 | 35.37 | 36.91 | 305,683 | +1.20(+3.35%) |
May 22, 2009 | 35.93 | 36.12 | 35.39 | 35.71 | 234,904 | -0.11(-0.31%) |
May 21, 2009 | 36.12 | 36.25 | 35.43 | 35.82 | 152,404 | -0.54(-1.49%) |
May 20, 2009 | 36.76 | 37.19 | 36.29 | 36.37 | 198,358 | -0.23(-0.62%) |
May 19, 2009 | 36.09 | 36.98 | 36.08 | 36.59 | 142,636 | +0.27(+0.73%) |
May 18, 2009 | 35.66 | 36.33 | 35.48 | 36.33 | 162,065 | +0.95(+2.69%) |
May 15, 2009 | 35.37 | 35.84 | 35.27 | 35.37 | 81,797 | +0.05(+0.13%) |
May 14, 2009 | 34.94 | 35.63 | 34.94 | 35.33 | 87,219 | +0.42(+1.20%) |
May 13, 2009 | 35.43 | 35.55 | 34.83 | 34.91 | 523,930 | -0.98(-2.73%) |
May 12, 2009 | 36.52 | 36.52 | 35.43 | 35.89 | 215,049 | -0.27(-0.73%) |
May 11, 2009 | 35.68 | 36.51 | 35.55 | 36.15 | 326,357 | +0.00(+0.00%) |
May 08, 2009 | 36.56 | 36.56 | 35.63 | 36.15 | 233,119 | +0.02(+0.05%) |
May 07, 2009 | 37.61 | 37.61 | 35.80 | 36.13 | 385,733 | -1.09(-2.92%) |
May 06, 2009 | 37.67 | 37.67 | 36.74 | 37.22 | 215,384 | -0.02(-0.05%) |
May 05, 2009 | 37.33 | 37.33 | 36.93 | 37.24 | 257,839 | -0.11(-0.29%) |
May 04, 2009 | 37.24 | 37.36 | 37.12 | 37.35 | 444,969 | +0.76(+2.07%) |
May 01, 2009 | 36.44 | 36.65 | 35.99 | 36.59 | 137,151 | +0.20(+0.56%) |
Apr 30, 2009 | 36.60 | 37.19 | 36.12 | 36.39 | 262,919 | +0.24(+0.65%) |
Apr 29, 2009 | 35.74 | 36.59 | 35.64 | 36.15 | 282,730 | +0.69(+1.96%) |
Apr 28, 2009 | 35.52 | 35.83 | 35.19 | 35.46 | 83,490 | -0.16(-0.46%) |
Apr 27, 2009 | 35.70 | 36.16 | 35.52 | 35.62 | 117,908 | -0.20(-0.56%) |
Apr 24, 2009 | 35.48 | 36.07 | 35.15 | 35.82 | 364,490 | +0.72(+2.05%) |
Apr 23, 2009 | 35.19 | 35.19 | 34.47 | 35.10 | 256,513 | +0.12(+0.35%) |
Apr 22, 2009 | 34.63 | 35.73 | 34.54 | 34.98 | 261,713 | +0.09(+0.27%) |
Apr 21, 2009 | 34.05 | 34.89 | 34.04 | 34.89 | 234,552 | +0.69(+2.03%) |
Apr 20, 2009 | 34.64 | 34.74 | 34.07 | 34.20 | 119,262 | -1.08(-3.06%) |
Apr 17, 2009 | 35.36 | 35.52 | 34.86 | 35.27 | 122,621 | -0.04(-0.10%) |
Apr 16, 2009 | 34.75 | 35.47 | 34.51 | 35.31 | 177,702 | +1.02(+2.97%) |
Apr 15, 2009 | 34.10 | 34.29 | 33.71 | 34.29 | 91,487 | -0.08(-0.22%) |
Apr 14, 2009 | 34.51 | 34.77 | 34.22 | 34.37 | 159,041 | -0.43(-1.23%) |
Apr 13, 2009 | 35.59 | 35.59 | 34.33 | 34.80 | 130,913 | -0.02(-0.05%) |
Apr 09, 2009 | 34.61 | 35.02 | 34.36 | 34.82 | 458,481 | +1.02(+3.03%) |
Apr 08, 2009 | 33.53 | 34.05 | 33.34 | 33.79 | 178,430 | +0.57(+1.71%) |
Apr 07, 2009 | 33.70 | 33.74 | 33.06 | 33.23 | 102,991 | -0.91(-2.65%) |
Apr 06, 2009 | 34.04 | 34.23 | 33.55 | 34.13 | 142,502 | -0.38(-1.11%) |
Apr 03, 2009 | 34.03 | 34.55 | 33.83 | 34.52 | 144,563 | +0.72(+2.14%) |
Apr 02, 2009 | 33.40 | 34.44 | 33.32 | 33.79 | 422,410 | +1.06(+3.24%) |
Apr 01, 2009 | 31.67 | 32.79 | 31.53 | 32.73 | 75,262 | +0.75(+2.34%) |
Mar 31, 2009 | 31.97 | 32.65 | 31.79 | 31.98 | 64,158 | +0.47(+1.48%) |
Mar 30, 2009 | 31.76 | 31.76 | 31.06 | 31.52 | 58,210 | -1.72(-5.17%) |
Mar 26, 2009 | 32.56 | 33.23 | 32.38 | 33.23 | 205,956 | +1.27(+3.98%) |
Mar 25, 2009 | 32.14 | 32.66 | 31.29 | 31.96 | 328,154 | +0.02(+0.06%) |
Mar 24, 2009 | 32.22 | 32.47 | 31.86 | 31.95 | 44,509 | -0.51(-1.58%) |
Mar 23, 2009 | 31.67 | 32.46 | 31.59 | 32.46 | 139,109 | +1.87(+6.13%) |
Mar 20, 2009 | 31.31 | 31.56 | 30.40 | 30.58 | 409,633 | -0.52(-1.68%) |
Mar 19, 2009 | 31.43 | 31.61 | 30.99 | 31.10 | 143,319 | +0.07(+0.24%) |
Mar 18, 2009 | 30.34 | 31.47 | 30.29 | 31.03 | 172,283 | +0.46(+1.50%) |
Mar 17, 2009 | 29.62 | 30.57 | 29.51 | 30.57 | 112,233 | +1.15(+3.92%) |
Mar 16, 2009 | 30.14 | 30.17 | 29.40 | 29.42 | 146,403 | -0.50(-1.68%) |
Mar 13, 2009 | 29.99 | 30.09 | 29.54 | 29.93 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 29.18 | 30.04 | 28.82 | 29.93 | 254,775 | +0.85(+2.92%) |
Mar 11, 2009 | 28.76 | 29.35 | 28.44 | 29.07 | 255,950 | +0.68(+2.38%) |
Mar 10, 2009 | 27.17 | 28.46 | 27.08 | 28.40 | 127,908 | +1.71(+6.41%) |
Mar 09, 2009 | 27.07 | 27.67 | 26.51 | 26.69 | 256,055 | -0.69(-2.54%) |
Mar 06, 2009 | 27.85 | 27.97 | 26.72 | 27.38 | 0 | -0.30(-1.09%) |
Mar 05, 2009 | 28.18 | 28.44 | 27.67 | 27.69 | 197,694 | -0.79(-2.76%) |
Mar 04, 2009 | 28.18 | 28.92 | 28.12 | 28.47 | 58,695 | +0.75(+2.70%) |
Mar 02, 2009 | 28.24 | 28.68 | 27.64 | 27.72 | 52,645 | -1.01(-3.50%) |
Feb 27, 2009 | 28.43 | 29.12 | 28.33 | 28.73 | 0 | -0.05(-0.16%) |
Feb 26, 2009 | 29.40 | 29.74 | 28.72 | 28.77 | 101,229 | -0.27(-0.94%) |
Feb 25, 2009 | 28.99 | 29.64 | 28.44 | 29.05 | 146,715 | -0.04(-0.13%) |
Feb 24, 2009 | 28.25 | 29.26 | 28.20 | 29.08 | 60,056 | +0.91(+3.25%) |
Feb 23, 2009 | 29.51 | 29.51 | 28.04 | 28.17 | 468,581 | -1.15(-3.93%) |
Feb 20, 2009 | 28.93 | 29.62 | 28.91 | 29.32 | 122,583 | -0.11(-0.37%) |
Feb 19, 2009 | 30.37 | 30.45 | 29.33 | 29.43 | 469,687 | -0.89(-2.92%) |
Feb 18, 2009 | 30.40 | 30.74 | 29.95 | 30.32 | 90,781 | -0.03(-0.09%) |
Feb 17, 2009 | 30.67 | 30.79 | 30.23 | 30.35 | 121,537 | -1.40(-4.41%) |
Feb 13, 2009 | 31.62 | 32.06 | 31.59 | 31.74 | 168,944 | +0.05(+0.14%) |
Feb 12, 2009 | 31.04 | 31.70 | 30.76 | 31.70 | 95,676 | +0.27(+0.84%) |
Feb 11, 2009 | 31.50 | 31.65 | 31.04 | 31.43 | 84,971 | -0.07(-0.23%) |
Feb 10, 2009 | 32.63 | 32.97 | 31.35 | 31.51 | 78,871 | -1.37(-4.17%) |
Feb 09, 2009 | 32.78 | 32.98 | 32.49 | 32.88 | 94,981 | +0.13(+0.39%) |
Feb 06, 2009 | 31.80 | 32.91 | 31.80 | 32.75 | 233,732 | +1.12(+3.56%) |
Feb 05, 2009 | 30.65 | 31.89 | 30.52 | 31.63 | 71,388 | +0.67(+2.16%) |
Feb 04, 2009 | 30.96 | 31.67 | 30.85 | 30.96 | 42,524 | +0.17(+0.56%) |
Feb 03, 2009 | 30.36 | 30.91 | 29.95 | 30.78 | 250,585 | +0.49(+1.63%) |
Feb 02, 2009 | 29.64 | 30.42 | 29.55 | 30.29 | 24,595 | +0.29(+0.98%) |
Jan 30, 2009 | 30.91 | 30.92 | 29.85 | 30.00 | 0 | -0.68(-2.21%) |
Jan 29, 2009 | 31.31 | 31.32 | 30.62 | 30.67 | 114,627 | -1.01(-3.17%) |
Jan 28, 2009 | 31.30 | 31.87 | 31.12 | 31.68 | 158,647 | +1.01(+3.31%) |
Jan 27, 2009 | 30.26 | 30.84 | 30.25 | 30.67 | 230,421 | +0.41(+1.36%) |
Jan 26, 2009 | 30.09 | 30.73 | 29.89 | 30.25 | 212,341 | +0.11(+0.36%) |
Jan 23, 2009 | 29.10 | 30.46 | 29.07 | 30.14 | 130,414 | +0.57(+1.92%) |
Jan 22, 2009 | 29.35 | 30.04 | 29.04 | 29.58 | 133,938 | -0.50(-1.67%) |
Jan 21, 2009 | 29.24 | 30.14 | 28.95 | 30.08 | 65,983 | +1.42(+4.94%) |
Jan 20, 2009 | 30.14 | 30.20 | 28.65 | 28.66 | 122,471 | -1.64(-5.40%) |
Jan 16, 2009 | 30.40 | 30.54 | 29.49 | 30.30 | 50,097 | +0.34(+1.13%) |
Jan 15, 2009 | 29.59 | 30.20 | 29.00 | 29.96 | 316,882 | +0.27(+0.89%) |
Jan 14, 2009 | 30.35 | 30.35 | 29.53 | 29.70 | 69,708 | -1.04(-3.39%) |
Jan 13, 2009 | 30.72 | 31.14 | 30.41 | 30.74 | 93,605 | -0.07(-0.24%) |
Jan 12, 2009 | 31.37 | 31.37 | 30.57 | 30.81 | 25,356 | -0.53(-1.69%) |
Jan 09, 2009 | 32.01 | 32.02 | 31.23 | 31.34 | 25,741 | -0.75(-2.34%) |
Jan 08, 2009 | 31.70 | 32.09 | 31.43 | 32.09 | 22,826 | +0.19(+0.60%) |
Jan 07, 2009 | 32.24 | 32.34 | 31.65 | 31.90 | 61,481 | -1.02(-3.11%) |
Jan 06, 2009 | 32.18 | 33.23 | 32.18 | 32.92 | 44,652 | +1.03(+3.24%) |
Jan 05, 2009 | 31.58 | 32.13 | 31.52 | 31.89 | 35,502 | -0.02(-0.06%) |
Jan 02, 2009 | 30.69 | 31.91 | 30.63 | 31.91 | 0 | +1.26(+4.12%) |
Jan 01, 2009 | 30.20 | 30.93 | 30.20 | 30.65 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.20 | 30.93 | 30.20 | 30.65 | 50,661 | +0.38(+1.27%) |
Dec 30, 2008 | 29.75 | 30.30 | 29.71 | 30.26 | 39,667 | +0.64(+2.16%) |
Dec 29, 2008 | 29.84 | 29.84 | 29.20 | 29.62 | 37,848 | -0.23(-0.77%) |
Dec 26, 2008 | 29.75 | 29.90 | 29.66 | 29.85 | 17,499 | +0.12(+0.40%) |
Dec 24, 2008 | 29.78 | 29.82 | 29.62 | 29.73 | 78,401 | +0.01(+0.03%) |
Dec 23, 2008 | 30.34 | 30.34 | 29.55 | 29.72 | 53,217 | -0.23(-0.76%) |
Dec 22, 2008 | 30.74 | 30.74 | 29.44 | 29.95 | 62,134 | -0.91(-2.93%) |
Dec 19, 2008 | 30.78 | 31.30 | 30.70 | 30.86 | 92,487 | +0.49(+1.63%) |
Dec 18, 2008 | 31.28 | 31.28 | 30.17 | 30.36 | 68,885 | -0.89(-2.84%) |
Dec 17, 2008 | 31.19 | 31.67 | 31.05 | 31.25 | 51,661 | -0.36(-1.14%) |
Dec 16, 2008 | 30.46 | 31.74 | 30.36 | 31.61 | 180,066 | +1.41(+4.67%) |
Dec 15, 2008 | 30.76 | 30.76 | 29.87 | 30.20 | 39,020 | -0.45(-1.46%) |
Dec 12, 2008 | 29.51 | 30.72 | 29.51 | 30.65 | 69,176 | +0.66(+2.20%) |
Dec 11, 2008 | 30.70 | 31.09 | 29.87 | 29.99 | 51,509 | -1.01(-3.27%) |
Dec 10, 2008 | 30.99 | 31.45 | 30.68 | 31.00 | 37,187 | +0.13(+0.41%) |
Dec 09, 2008 | 30.57 | 31.83 | 30.41 | 30.88 | 88,175 | -0.02(-0.06%) |
Dec 08, 2008 | 30.36 | 31.31 | 30.13 | 30.89 | 47,586 | +1.37(+4.65%) |
Dec 05, 2008 | 27.96 | 29.63 | 27.50 | 29.52 | 83,357 | +1.10(+3.86%) |
Dec 04, 2008 | 29.23 | 29.51 | 27.96 | 28.43 | 37,443 | -1.12(-3.81%) |
Dec 03, 2008 | 28.55 | 29.57 | 28.06 | 29.55 | 86,491 | +0.74(+2.57%) |
Dec 02, 2008 | 27.89 | 28.95 | 27.88 | 28.81 | 99,998 | +0.85(+3.04%) |
Dec 01, 2008 | 29.47 | 29.47 | 27.96 | 27.96 | 73,835 | -2.25(-7.45%) |
Nov 28, 2008 | 30.03 | 30.21 | 29.87 | 30.21 | 26,234 | -0.08(-0.27%) |
Nov 26, 2008 | 28.65 | 30.29 | 28.65 | 30.29 | 97,149 | +1.31(+4.51%) |
Nov 25, 2008 | 29.61 | 29.61 | 28.38 | 28.98 | 79,238 | -0.27(-0.91%) |
Nov 24, 2008 | 28.14 | 29.52 | 28.14 | 29.25 | 53,466 | +1.56(+5.65%) |
Nov 21, 2008 | 26.73 | 27.69 | 25.60 | 27.69 | 345,497 | +1.38(+5.25%) |
Nov 20, 2008 | 27.16 | 28.37 | 26.28 | 26.30 | 194,288 | -1.25(-4.55%) |
Nov 19, 2008 | 29.12 | 29.32 | 27.56 | 27.56 | 35,258 | -1.52(-5.22%) |
Nov 18, 2008 | 29.03 | 29.29 | 28.22 | 29.07 | 44,668 | +0.30(+1.05%) |
Nov 17, 2008 | 28.97 | 29.66 | 28.74 | 28.77 | 68,782 | -0.62(-2.11%) |
Nov 14, 2008 | 30.31 | 30.58 | 29.39 | 29.39 | 159,875 | -0.71(-2.37%) |
Nov 13, 2008 | 29.09 | 30.20 | 27.69 | 30.11 | 141,035 | +0.68(+2.30%) |
Nov 12, 2008 | 30.26 | 30.89 | 29.35 | 29.43 | 146,034 | -1.46(-4.73%) |
Nov 11, 2008 | 30.89 | 31.37 | 30.48 | 30.89 | 172,151 | -0.80(-2.54%) |
Nov 10, 2008 | 33.01 | 33.01 | 31.44 | 31.70 | 253,389 | -0.59(-1.84%) |
Nov 07, 2008 | 31.74 | 32.45 | 31.61 | 32.29 | 603,622 | +0.78(+2.47%) |
Nov 06, 2008 | 32.88 | 32.92 | 31.31 | 31.52 | 24,809 | -1.61(-4.86%) |
Nov 05, 2008 | 34.51 | 35.08 | 33.12 | 33.13 | 119,703 | -1.96(-5.58%) |
Nov 04, 2008 | 34.49 | 35.10 | 34.21 | 35.08 | 25,107 | +1.22(+3.59%) |
Nov 03, 2008 | 33.89 | 34.36 | 33.73 | 33.87 | 22,675 | -0.23(-0.67%) |
Oct 31, 2008 | 33.56 | 34.44 | 33.35 | 34.09 | 95,622 | +0.27(+0.78%) |
Oct 30, 2008 | 33.61 | 34.17 | 33.28 | 33.83 | 102,027 | +0.90(+2.72%) |
Oct 29, 2008 | 33.28 | 34.23 | 32.83 | 32.93 | 74,450 | -0.35(-1.04%) |
Oct 28, 2008 | 30.79 | 33.28 | 30.33 | 33.28 | 54,175 | +3.12(+10.34%) |
Oct 27, 2008 | 30.89 | 31.62 | 30.16 | 30.16 | 59,913 | -0.91(-2.94%) |
Oct 24, 2008 | 28.64 | 31.87 | 27.77 | 31.08 | 174,824 | -0.54(-1.71%) |
Oct 23, 2008 | 31.87 | 32.44 | 30.40 | 31.62 | 121,456 | -0.43(-1.34%) |
Oct 22, 2008 | 32.91 | 33.13 | 31.21 | 32.05 | 47,393 | -1.38(-4.13%) |
Oct 21, 2008 | 34.46 | 34.81 | 33.38 | 33.43 | 64,766 | -1.87(-5.31%) |
Oct 20, 2008 | 34.52 | 35.30 | 33.83 | 35.30 | 224,117 | +1.08(+3.15%) |
Oct 17, 2008 | 33.54 | 35.77 | 33.54 | 34.22 | 117,803 | +0.16(+0.46%) |
Oct 16, 2008 | 32.68 | 34.21 | 31.22 | 34.07 | 114,936 | +1.23(+3.73%) |
Oct 15, 2008 | 35.09 | 35.16 | 32.81 | 32.84 | 127,572 | -2.78(-7.80%) |
Oct 14, 2008 | 38.47 | 39.65 | 35.11 | 35.62 | 96,808 | -1.44(-3.90%) |
Oct 13, 2008 | 34.39 | 37.07 | 34.39 | 37.07 | 67,897 | +3.75(+11.25%) |
Oct 10, 2008 | 32.51 | 34.50 | 31.42 | 33.32 | 197,237 | -0.14(-0.41%) |
Oct 09, 2008 | 35.31 | 35.78 | 33.21 | 33.45 | 119,709 | -1.20(-3.46%) |
Oct 08, 2008 | 33.88 | 36.07 | 33.71 | 34.65 | 276,437 | -0.16(-0.47%) |
Oct 07, 2008 | 37.23 | 38.03 | 34.81 | 34.82 | 75,095 | -2.38(-6.39%) |
Oct 06, 2008 | 37.70 | 37.75 | 35.35 | 37.19 | 135,215 | -1.40(-3.62%) |
Oct 03, 2008 | 39.55 | 40.60 | 38.57 | 38.59 | 0 | -0.48(-1.24%) |
Oct 02, 2008 | 41.00 | 41.00 | 38.98 | 39.08 | 55,310 | -1.87(-4.58%) |
Oct 01, 2008 | 41.33 | 41.63 | 40.52 | 40.95 | 115,938 | -0.68(-1.63%) |
Sep 30, 2008 | 40.32 | 41.93 | 40.13 | 41.63 | 158,150 | +1.62(+4.04%) |
Sep 29, 2008 | 43.32 | 43.32 | 39.32 | 40.01 | 171,794 | -3.62(-8.30%) |
Sep 26, 2008 | 42.73 | 43.69 | 42.69 | 43.63 | 0 | -0.16(-0.38%) |
Sep 25, 2008 | 42.94 | 44.31 | 42.84 | 43.80 | 45,312 | +0.72(+1.68%) |
Sep 24, 2008 | 42.73 | 43.45 | 42.73 | 43.07 | 59,027 | +0.22(+0.51%) |
Sep 23, 2008 | 43.24 | 44.08 | 42.81 | 42.85 | 83,208 | -0.40(-0.93%) |
Sep 22, 2008 | 44.67 | 44.77 | 43.24 | 43.26 | 48,818 | -1.60(-3.57%) |
Sep 19, 2008 | 44.09 | 46.39 | 41.11 | 44.86 | 0 | +1.33(+3.07%) |
Sep 18, 2008 | 42.30 | 43.65 | 41.35 | 43.52 | 105,025 | +1.54(+3.66%) |
Sep 17, 2008 | 43.05 | 43.70 | 41.98 | 41.98 | 189,678 | -1.99(-4.54%) |
Sep 16, 2008 | 43.18 | 44.45 | 41.60 | 43.98 | 157,066 | +0.16(+0.35%) |
Sep 15, 2008 | 43.52 | 45.05 | 43.52 | 43.82 | 181,858 | -1.60(-3.52%) |
Sep 12, 2008 | 44.82 | 45.59 | 44.70 | 45.42 | 65,210 | -0.06(-0.14%) |
Sep 11, 2008 | 44.16 | 45.52 | 44.16 | 45.49 | 97,028 | +0.56(+1.24%) |
Sep 10, 2008 | 45.06 | 45.33 | 44.76 | 44.93 | 126,646 | +0.35(+0.78%) |
Sep 09, 2008 | 45.41 | 46.05 | 44.58 | 44.58 | 93,778 | -1.06(-2.32%) |
Sep 08, 2008 | 46.98 | 46.98 | 44.84 | 45.64 | 517,379 | +0.19(+0.42%) |
Sep 05, 2008 | 45.14 | 45.69 | 44.74 | 45.45 | 0 | -0.05(-0.10%) |
Sep 04, 2008 | 46.61 | 46.68 | 45.50 | 45.50 | 70,014 | -1.56(-3.32%) |
Sep 03, 2008 | 47.64 | 47.68 | 46.78 | 47.06 | 158,936 | -0.76(-1.59%) |