Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 44.02 | 44.69 | 43.89 | 44.66 | 1,126,675 | -0.15(-0.33%) |
Aug 28, 2009 | 45.06 | 45.27 | 44.33 | 44.80 | 2,238,875 | +0.04(+0.09%) |
Aug 27, 2009 | 44.27 | 44.84 | 43.95 | 44.76 | 1,615,922 | +0.45(+1.03%) |
Aug 26, 2009 | 44.29 | 44.71 | 43.90 | 44.31 | 1,743,875 | -0.07(-0.15%) |
Aug 25, 2009 | 44.31 | 44.85 | 44.28 | 44.37 | 2,310,610 | +0.41(+0.92%) |
Aug 24, 2009 | 44.98 | 45.28 | 43.89 | 43.97 | 1,768,480 | -0.49(-1.10%) |
Aug 21, 2009 | 44.17 | 44.61 | 43.92 | 44.46 | 1,442,890 | +0.87(+1.99%) |
Aug 20, 2009 | 42.74 | 43.65 | 42.64 | 43.59 | 1,538,641 | +1.01(+2.37%) |
Aug 19, 2009 | 42.02 | 42.87 | 41.99 | 42.58 | 1,681,608 | -0.02(-0.04%) |
Aug 18, 2009 | 42.28 | 42.84 | 42.19 | 42.60 | 1,698,763 | +0.56(+1.33%) |
Aug 17, 2009 | 42.25 | 42.41 | 41.81 | 42.03 | 1,878,548 | -1.59(-3.65%) |
Aug 14, 2009 | 43.84 | 43.87 | 42.91 | 43.63 | 1,600,566 | -0.17(-0.39%) |
Aug 13, 2009 | 43.52 | 43.81 | 42.89 | 43.80 | 1,209,522 | +0.79(+1.83%) |
Aug 12, 2009 | 42.17 | 43.29 | 42.12 | 43.01 | 1,775,304 | +0.67(+1.57%) |
Aug 11, 2009 | 43.63 | 43.67 | 42.28 | 42.34 | 1,636,654 | -1.57(-3.57%) |
Aug 10, 2009 | 43.76 | 44.32 | 43.40 | 43.91 | 1,604,529 | -0.10(-0.22%) |
Aug 07, 2009 | 43.78 | 44.81 | 43.34 | 44.01 | 1,886,468 | +1.02(+2.38%) |
Aug 06, 2009 | 43.86 | 44.02 | 42.59 | 42.98 | 2,581,720 | -0.18(-0.41%) |
Aug 05, 2009 | 42.12 | 43.35 | 41.88 | 43.16 | 2,217,771 | +1.39(+3.32%) |
Aug 04, 2009 | 41.17 | 42.03 | 40.68 | 41.77 | 1,796,557 | +0.69(+1.68%) |
Aug 03, 2009 | 40.76 | 41.10 | 40.59 | 41.08 | 2,025,072 | +1.06(+2.66%) |
Jul 31, 2009 | 39.80 | 40.13 | 39.58 | 40.02 | 2,062,365 | +0.24(+0.61%) |
Jul 30, 2009 | 39.44 | 40.22 | 39.43 | 39.78 | 1,625,425 | +0.85(+2.19%) |
Jul 29, 2009 | 38.66 | 39.08 | 38.57 | 38.92 | 1,113,357 | +0.05(+0.13%) |
Jul 28, 2009 | 38.66 | 39.01 | 38.52 | 38.88 | 1,536,645 | +0.06(+0.17%) |
Jul 27, 2009 | 38.41 | 38.98 | 38.40 | 38.81 | 1,419,901 | +0.49(+1.27%) |
Jul 24, 2009 | 38.38 | 38.48 | 37.84 | 38.32 | 1,345,979 | -0.24(-0.63%) |
Jul 23, 2009 | 37.79 | 38.83 | 37.55 | 38.57 | 2,619,710 | +0.86(+2.28%) |
Jul 22, 2009 | 37.19 | 38.04 | 37.01 | 37.71 | 2,341,437 | -0.10(-0.26%) |
Jul 21, 2009 | 38.55 | 38.55 | 37.40 | 37.80 | 2,938,290 | -0.38(-1.00%) |
Jul 20, 2009 | 38.27 | 38.50 | 37.99 | 38.18 | 2,142,040 | +0.26(+0.69%) |
Jul 17, 2009 | 38.27 | 38.56 | 37.76 | 37.92 | 1,951,392 | -0.35(-0.91%) |
Jul 16, 2009 | 38.10 | 38.52 | 37.62 | 38.27 | 2,382,241 | +0.02(+0.06%) |
Jul 15, 2009 | 37.33 | 38.63 | 37.26 | 38.25 | 2,937,413 | +1.52(+4.14%) |
Jul 14, 2009 | 36.99 | 37.02 | 36.32 | 36.73 | 2,077,197 | -0.10(-0.26%) |
Jul 13, 2009 | 35.67 | 36.88 | 35.37 | 36.83 | 2,424,719 | +2.14(+6.16%) |
Jul 10, 2009 | 34.86 | 35.07 | 34.59 | 34.69 | 2,119,491 | -0.51(-1.45%) |
Jul 09, 2009 | 35.02 | 35.56 | 34.90 | 35.20 | 1,901,952 | +0.61(+1.76%) |
Jul 08, 2009 | 35.38 | 35.43 | 33.82 | 34.59 | 2,732,895 | -0.59(-1.69%) |
Jul 07, 2009 | 35.66 | 35.87 | 35.19 | 35.19 | 1,992,010 | -0.46(-1.30%) |
Jul 06, 2009 | 35.34 | 35.78 | 35.05 | 35.65 | 2,322,283 | -0.15(-0.43%) |
Jul 02, 2009 | 36.37 | 36.47 | 35.76 | 35.80 | 1,953,152 | -1.13(-3.06%) |
Jul 01, 2009 | 37.27 | 37.42 | 36.87 | 36.93 | 2,182,221 | -0.21(-0.57%) |
Jun 30, 2009 | 37.56 | 37.80 | 36.88 | 37.14 | 2,805,902 | -0.40(-1.06%) |
Jun 29, 2009 | 37.21 | 37.65 | 36.78 | 37.54 | 2,278,932 | +0.47(+1.27%) |
Jun 26, 2009 | 36.68 | 37.28 | 36.54 | 37.07 | 1,639,305 | +0.32(+0.86%) |
Jun 25, 2009 | 36.04 | 36.77 | 35.99 | 36.76 | 1,863,588 | +0.70(+1.94%) |
Jun 24, 2009 | 36.10 | 36.58 | 35.76 | 36.06 | 2,098,044 | +0.18(+0.50%) |
Jun 23, 2009 | 35.52 | 36.15 | 35.31 | 35.88 | 2,635,551 | +0.45(+1.28%) |
Jun 22, 2009 | 37.02 | 37.36 | 35.40 | 35.42 | 2,153,484 | -2.16(-5.75%) |
Jun 19, 2009 | 37.44 | 37.75 | 36.82 | 37.58 | 1,716,757 | +0.61(+1.65%) |
Jun 18, 2009 | 36.27 | 37.08 | 36.15 | 36.97 | 1,915,549 | +0.82(+2.27%) |
Jun 17, 2009 | 36.97 | 36.98 | 35.76 | 36.15 | 3,767,946 | -0.97(-2.60%) |
Jun 16, 2009 | 37.98 | 37.98 | 37.04 | 37.12 | 2,195,914 | -0.69(-1.83%) |
Jun 15, 2009 | 38.27 | 38.54 | 37.76 | 37.81 | 2,239,887 | -0.90(-2.33%) |
Jun 12, 2009 | 38.32 | 38.81 | 38.30 | 38.71 | 1,837,202 | +0.28(+0.74%) |
Jun 11, 2009 | 38.16 | 39.04 | 38.07 | 38.43 | 3,207,433 | +0.80(+2.12%) |
Jun 10, 2009 | 38.83 | 38.83 | 37.63 | 37.63 | 3,649,461 | -0.85(-2.22%) |
Jun 09, 2009 | 38.45 | 38.71 | 38.16 | 38.49 | 3,056,202 | +0.22(+0.57%) |
Jun 08, 2009 | 38.19 | 38.61 | 37.81 | 38.27 | 2,865,363 | +0.32(+0.83%) |
Jun 05, 2009 | 38.99 | 39.06 | 37.74 | 37.95 | 3,325,142 | -0.37(-0.95%) |
Jun 04, 2009 | 37.31 | 38.38 | 37.26 | 38.31 | 2,883,179 | +1.28(+3.44%) |
Jun 03, 2009 | 37.20 | 37.52 | 36.67 | 37.04 | 2,660,591 | -0.39(-1.04%) |
Jun 02, 2009 | 37.49 | 37.75 | 37.14 | 37.43 | 2,647,511 | -0.81(-2.12%) |
Jun 01, 2009 | 38.35 | 38.79 | 37.80 | 38.24 | 2,378,540 | +0.35(+0.92%) |
May 29, 2009 | 37.50 | 37.94 | 36.86 | 37.89 | 2,628,018 | +0.67(+1.81%) |
May 28, 2009 | 36.54 | 37.31 | 35.85 | 37.22 | 3,216,218 | +1.05(+2.90%) |
May 27, 2009 | 37.68 | 37.77 | 36.09 | 36.17 | 1,762,516 | -1.14(-3.05%) |
May 26, 2009 | 35.73 | 37.43 | 35.63 | 37.31 | 3,124,490 | +1.33(+3.70%) |
May 22, 2009 | 36.56 | 36.68 | 35.93 | 35.98 | 2,515,293 | -0.30(-0.83%) |
May 21, 2009 | 35.76 | 36.70 | 35.72 | 36.28 | 3,647,148 | -0.07(-0.20%) |
May 20, 2009 | 38.01 | 38.25 | 36.04 | 36.35 | 3,903,500 | -0.93(-2.48%) |
May 19, 2009 | 38.44 | 38.71 | 37.19 | 37.27 | 3,328,607 | -0.95(-2.49%) |
May 18, 2009 | 36.88 | 38.39 | 36.76 | 38.23 | 2,977,839 | +2.27(+6.33%) |
May 15, 2009 | 36.56 | 36.99 | 35.72 | 35.95 | 2,796,500 | -0.71(-1.95%) |
May 14, 2009 | 35.27 | 36.86 | 35.27 | 36.67 | 3,602,201 | +1.02(+2.85%) |
May 13, 2009 | 36.39 | 36.62 | 35.37 | 35.65 | 3,717,555 | -1.67(-4.48%) |
May 12, 2009 | 38.93 | 38.93 | 36.30 | 37.32 | 4,260,963 | -1.11(-2.90%) |
May 11, 2009 | 39.49 | 39.93 | 38.25 | 38.44 | 5,192,712 | -2.17(-5.34%) |
May 08, 2009 | 38.62 | 40.74 | 38.16 | 40.61 | 5,147,841 | +2.66(+7.00%) |
May 07, 2009 | 41.08 | 41.08 | 37.23 | 37.95 | 5,054,656 | -0.97(-2.50%) |
May 06, 2009 | 37.47 | 39.34 | 37.27 | 38.92 | 5,058,680 | +2.48(+6.80%) |
May 05, 2009 | 36.16 | 36.97 | 35.95 | 36.45 | 4,659,769 | -0.49(-1.33%) |
May 04, 2009 | 33.68 | 36.94 | 33.68 | 36.94 | 4,350,584 | +3.62(+10.86%) |
May 01, 2009 | 33.55 | 34.04 | 33.01 | 33.32 | 2,403,743 | -0.28(-0.82%) |
Apr 30, 2009 | 34.64 | 34.79 | 33.48 | 33.60 | 3,258,760 | -0.33(-0.96%) |
Apr 29, 2009 | 33.02 | 34.16 | 32.97 | 33.92 | 4,693,045 | +1.47(+4.53%) |
Apr 28, 2009 | 32.43 | 33.21 | 32.11 | 32.45 | 3,905,181 | -0.84(-2.51%) |
Apr 27, 2009 | 33.08 | 34.14 | 33.03 | 33.29 | 3,831,329 | -0.78(-2.29%) |
Apr 24, 2009 | 33.59 | 34.79 | 33.00 | 34.07 | 7,809,523 | +0.71(+2.14%) |
Apr 23, 2009 | 32.34 | 33.64 | 32.05 | 33.35 | 5,723,337 | +1.22(+3.79%) |
Apr 22, 2009 | 32.04 | 34.14 | 31.82 | 32.13 | 6,696,765 | -0.78(-2.37%) |
Apr 21, 2009 | 29.77 | 33.06 | 29.40 | 32.91 | 6,979,102 | +2.23(+7.28%) |
Apr 20, 2009 | 33.61 | 33.61 | 30.68 | 30.68 | 3,570,116 | -4.11(-11.81%) |
Apr 17, 2009 | 34.46 | 35.38 | 33.58 | 34.79 | 5,489,337 | +0.64(+1.88%) |
Apr 16, 2009 | 34.54 | 34.72 | 33.19 | 34.15 | 3,564,216 | +0.07(+0.21%) |
Apr 15, 2009 | 32.13 | 34.23 | 31.69 | 34.07 | 2,603,670 | +1.48(+4.54%) |
Apr 14, 2009 | 34.66 | 35.07 | 32.51 | 32.60 | 3,505,747 | -2.62(-7.43%) |
Apr 13, 2009 | 32.98 | 35.48 | 32.64 | 35.21 | 3,738,671 | +1.74(+5.19%) |
Apr 09, 2009 | 31.31 | 33.66 | 31.22 | 33.47 | 4,306,462 | +4.56(+15.79%) |
Apr 08, 2009 | 29.15 | 29.23 | 28.28 | 28.91 | 2,042,623 | -0.02(-0.06%) |
Apr 07, 2009 | 28.77 | 29.62 | 28.77 | 28.92 | 2,150,711 | -0.80(-2.71%) |
Apr 06, 2009 | 29.76 | 30.05 | 29.35 | 29.73 | 2,569,565 | -1.04(-3.38%) |
Apr 03, 2009 | 29.24 | 30.77 | 29.09 | 30.77 | 3,127,297 | +1.29(+4.38%) |
Apr 02, 2009 | 30.22 | 30.53 | 29.05 | 29.48 | 3,301,268 | +0.74(+2.57%) |
Apr 01, 2009 | 27.24 | 28.92 | 27.19 | 28.74 | 2,298,183 | +0.80(+2.88%) |
Mar 31, 2009 | 27.13 | 28.42 | 26.86 | 27.93 | 2,210,944 | +1.44(+5.43%) |
Mar 30, 2009 | 27.49 | 27.76 | 26.29 | 26.50 | 2,257,796 | -3.37(-11.29%) |
Mar 26, 2009 | 30.05 | 30.20 | 28.92 | 29.87 | 5,514,231 | +0.22(+0.74%) |
Mar 25, 2009 | 29.39 | 30.16 | 27.58 | 29.65 | 6,681,232 | +1.04(+3.63%) |
Mar 24, 2009 | 29.35 | 30.62 | 28.42 | 28.61 | 4,552,352 | -1.71(-5.63%) |
Mar 23, 2009 | 28.36 | 30.40 | 28.32 | 30.31 | 4,252,623 | +4.43(+17.10%) |
Mar 20, 2009 | 27.06 | 27.25 | 25.69 | 25.89 | 3,048,261 | -1.45(-5.32%) |
Mar 19, 2009 | 30.32 | 30.50 | 26.93 | 27.34 | 5,327,106 | -2.01(-6.86%) |
Mar 18, 2009 | 26.57 | 29.46 | 26.38 | 29.36 | 5,528,130 | +2.50(+9.32%) |
Mar 17, 2009 | 25.33 | 26.89 | 24.82 | 26.85 | 2,344,676 | +1.49(+5.89%) |
Mar 16, 2009 | 26.41 | 27.20 | 25.26 | 25.36 | 2,943,419 | -0.29(-1.14%) |
Mar 13, 2009 | 26.24 | 26.46 | 24.78 | 25.65 | 0 | -0.03(-0.13%) |
Mar 12, 2009 | 23.20 | 25.89 | 22.87 | 25.68 | 2,172,615 | +2.41(+10.37%) |
Mar 11, 2009 | 23.26 | 24.11 | 22.69 | 23.27 | 3,566,242 | +0.75(+3.32%) |
Mar 10, 2009 | 20.44 | 22.63 | 20.42 | 22.52 | 2,892,403 | +2.97(+15.21%) |
Mar 09, 2009 | 18.93 | 20.22 | 18.67 | 19.55 | 3,113,379 | +0.45(+2.34%) |
Mar 06, 2009 | 19.84 | 20.43 | 18.39 | 19.10 | 0 | -0.56(-2.85%) |
Mar 05, 2009 | 21.04 | 21.16 | 19.58 | 19.66 | 2,307,322 | -1.98(-9.16%) |
Mar 04, 2009 | 22.86 | 22.86 | 21.18 | 21.65 | 2,717,262 | -0.85(-3.79%) |
Mar 02, 2009 | 23.08 | 23.43 | 22.24 | 22.50 | 3,175,615 | -1.48(-6.17%) |
Feb 27, 2009 | 24.21 | 25.22 | 23.88 | 23.98 | 0 | -1.49(-5.84%) |
Feb 26, 2009 | 26.10 | 26.81 | 25.23 | 25.46 | 4,992,830 | +0.54(+2.15%) |
Feb 25, 2009 | 24.57 | 26.07 | 23.37 | 24.93 | 5,321,528 | +0.12(+0.49%) |
Feb 24, 2009 | 22.45 | 24.86 | 22.20 | 24.81 | 3,576,764 | +2.53(+11.38%) |
Feb 23, 2009 | 23.73 | 23.99 | 22.26 | 22.27 | 5,010,996 | -0.55(-2.42%) |
Feb 20, 2009 | 22.19 | 23.40 | 21.00 | 22.82 | 4,805,643 | -0.35(-1.51%) |
Feb 19, 2009 | 24.77 | 24.94 | 23.14 | 23.17 | 3,261,632 | -1.16(-4.77%) |
Feb 18, 2009 | 25.19 | 25.37 | 23.77 | 24.34 | 3,183,762 | -0.26(-1.06%) |
Feb 17, 2009 | 25.60 | 25.89 | 24.56 | 24.60 | 1,580,713 | -2.56(-9.42%) |
Feb 13, 2009 | 27.54 | 28.04 | 27.07 | 27.15 | 2,628,407 | -0.93(-3.33%) |
Feb 12, 2009 | 27.71 | 28.21 | 26.49 | 28.09 | 2,969,206 | -0.43(-1.51%) |
Feb 11, 2009 | 27.67 | 28.64 | 27.56 | 28.52 | 1,978,054 | +1.34(+4.93%) |
Feb 10, 2009 | 30.03 | 30.30 | 26.98 | 27.18 | 2,048,593 | -3.12(-10.29%) |
Feb 09, 2009 | 30.03 | 30.80 | 29.65 | 30.30 | 1,433,916 | +0.31(+1.03%) |
Feb 06, 2009 | 28.33 | 30.20 | 28.33 | 29.99 | 1,669,181 | +2.38(+8.62%) |
Feb 05, 2009 | 26.60 | 28.23 | 25.69 | 27.61 | 1,868,587 | +0.66(+2.44%) |
Feb 04, 2009 | 27.48 | 28.10 | 26.80 | 26.95 | 1,476,920 | -0.06(-0.24%) |
Feb 03, 2009 | 28.28 | 28.30 | 26.54 | 27.02 | 1,195,367 | -0.84(-3.03%) |
Feb 02, 2009 | 27.15 | 28.02 | 26.85 | 27.86 | 908,988 | -0.14(-0.49%) |
Jan 30, 2009 | 28.68 | 29.14 | 27.38 | 28.00 | 0 | -0.36(-1.26%) |
Jan 29, 2009 | 29.54 | 29.88 | 28.27 | 28.36 | 1,071,630 | -2.17(-7.11%) |
Jan 28, 2009 | 29.27 | 30.68 | 29.17 | 30.52 | 1,535,951 | +3.35(+12.35%) |
Jan 27, 2009 | 26.67 | 27.18 | 26.24 | 27.17 | 776,270 | +1.02(+3.88%) |
Jan 26, 2009 | 27.15 | 27.87 | 25.82 | 26.15 | 1,429,296 | -0.53(-1.98%) |
Jan 23, 2009 | 24.79 | 26.85 | 24.47 | 26.68 | 1,524,158 | +0.98(+3.82%) |
Jan 22, 2009 | 26.03 | 27.04 | 24.90 | 25.70 | 2,289,245 | -1.21(-4.50%) |
Jan 21, 2009 | 24.26 | 27.04 | 23.90 | 26.91 | 1,276,220 | +3.32(+14.08%) |
Jan 20, 2009 | 26.82 | 27.02 | 23.52 | 23.59 | 1,225,529 | -4.91(-17.24%) |
Jan 16, 2009 | 30.57 | 30.72 | 27.11 | 28.50 | 1,843,954 | -1.29(-4.33%) |
Jan 15, 2009 | 31.60 | 31.67 | 28.80 | 29.79 | 2,255,124 | -1.94(-6.12%) |
Jan 14, 2009 | 32.58 | 32.58 | 31.54 | 31.74 | 1,839,751 | -1.77(-5.28%) |
Jan 13, 2009 | 32.67 | 33.91 | 32.37 | 33.51 | 1,642,487 | +0.34(+1.03%) |
Jan 12, 2009 | 34.73 | 34.79 | 32.75 | 33.16 | 1,231,630 | -1.83(-5.22%) |
Jan 09, 2009 | 36.31 | 36.53 | 34.88 | 34.99 | 1,140,564 | -1.19(-3.28%) |
Jan 08, 2009 | 36.06 | 36.62 | 35.71 | 36.18 | 1,508,132 | -0.24(-0.67%) |
Jan 07, 2009 | 37.44 | 37.68 | 36.27 | 36.42 | 1,177,514 | -1.75(-4.58%) |
Jan 06, 2009 | 38.15 | 38.75 | 37.92 | 38.17 | 1,081,670 | +0.53(+1.40%) |
Jan 05, 2009 | 38.26 | 38.58 | 37.53 | 37.64 | 800,753 | -0.99(-2.57%) |
Jan 02, 2009 | 37.78 | 38.92 | 37.14 | 38.63 | 0 | +0.53(+1.39%) |
Jan 01, 2009 | 36.70 | 38.33 | 36.58 | 38.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.70 | 38.33 | 36.58 | 38.10 | 610,174 | +1.32(+3.60%) |
Dec 30, 2008 | 35.78 | 36.84 | 35.54 | 36.78 | 522,108 | +1.32(+3.73%) |
Dec 29, 2008 | 35.83 | 35.83 | 34.91 | 35.46 | 522,549 | -0.41(-1.16%) |
Dec 26, 2008 | 36.11 | 36.11 | 35.41 | 35.87 | 232,945 | +0.01(+0.03%) |
Dec 24, 2008 | 35.33 | 35.86 | 35.05 | 35.86 | 227,176 | +0.75(+2.13%) |
Dec 23, 2008 | 36.14 | 36.14 | 35.09 | 35.11 | 931,185 | -1.37(-3.76%) |
Dec 22, 2008 | 37.66 | 37.96 | 36.03 | 36.49 | 1,402,596 | -1.03(-2.75%) |
Dec 19, 2008 | 38.09 | 38.73 | 37.27 | 37.52 | 1,716,626 | -0.37(-0.99%) |
Dec 18, 2008 | 39.15 | 39.76 | 37.53 | 37.89 | 2,329,391 | -0.99(-2.55%) |
Dec 17, 2008 | 38.54 | 40.00 | 38.27 | 38.88 | 2,517,853 | -0.40(-1.01%) |
Dec 16, 2008 | 36.26 | 39.39 | 36.26 | 39.28 | 1,457,173 | +3.54(+9.91%) |
Dec 15, 2008 | 37.44 | 37.44 | 35.17 | 35.74 | 1,445,497 | -1.53(-4.10%) |
Dec 12, 2008 | 35.31 | 37.39 | 34.89 | 37.27 | 2,165,215 | +0.46(+1.26%) |
Dec 11, 2008 | 39.25 | 39.25 | 36.48 | 36.80 | 2,061,062 | -3.18(-7.96%) |
Dec 10, 2008 | 41.04 | 41.04 | 38.94 | 39.99 | 2,422,731 | -0.52(-1.28%) |
Dec 09, 2008 | 41.87 | 42.55 | 40.26 | 40.51 | 2,379,647 | -1.92(-4.52%) |
Dec 08, 2008 | 40.91 | 42.96 | 40.75 | 42.42 | 2,389,416 | +2.74(+6.90%) |
Dec 05, 2008 | 36.16 | 39.80 | 35.95 | 39.69 | 3,113,370 | +2.63(+7.10%) |
Dec 04, 2008 | 37.14 | 39.29 | 36.31 | 37.06 | 3,191,380 | -0.63(-1.68%) |
Dec 03, 2008 | 35.42 | 37.99 | 34.03 | 37.69 | 3,219,637 | +2.34(+6.62%) |
Dec 02, 2008 | 33.98 | 35.68 | 32.46 | 35.35 | 1,947,881 | +2.09(+6.28%) |
Dec 01, 2008 | 38.40 | 38.40 | 32.86 | 33.26 | 2,658,647 | -6.42(-16.17%) |
Nov 28, 2008 | 38.49 | 39.90 | 38.25 | 39.68 | 692,310 | +1.12(+2.91%) |
Nov 26, 2008 | 35.82 | 38.70 | 35.69 | 38.56 | 2,668,093 | +1.75(+4.77%) |
Nov 25, 2008 | 37.37 | 37.59 | 35.11 | 36.80 | 1,939,055 | +1.48(+4.18%) |
Nov 24, 2008 | 31.78 | 36.33 | 31.70 | 35.33 | 2,222,256 | +5.01(+16.53%) |
Nov 21, 2008 | 30.96 | 31.14 | 27.15 | 30.31 | 3,875,395 | +0.29(+0.97%) |
Nov 20, 2008 | 32.66 | 33.40 | 29.37 | 30.02 | 4,101,821 | -3.14(-9.48%) |
Nov 19, 2008 | 36.76 | 36.98 | 33.08 | 33.16 | 3,551,886 | -4.09(-10.97%) |
Nov 18, 2008 | 37.56 | 38.01 | 35.49 | 37.25 | 1,963,757 | -0.16(-0.43%) |
Nov 17, 2008 | 39.08 | 39.38 | 37.31 | 37.41 | 2,203,344 | -1.98(-5.03%) |
Nov 14, 2008 | 40.51 | 41.84 | 39.15 | 39.39 | 2,409,552 | -2.24(-5.39%) |
Nov 13, 2008 | 39.49 | 41.82 | 36.44 | 41.64 | 4,475,869 | +2.40(+6.13%) |
Nov 12, 2008 | 41.09 | 41.77 | 39.02 | 39.23 | 1,995,678 | -2.78(-6.61%) |
Nov 11, 2008 | 41.99 | 42.92 | 40.99 | 42.01 | 2,530,693 | -0.81(-1.90%) |
Nov 10, 2008 | 45.70 | 45.70 | 41.94 | 42.82 | 2,002,256 | -1.47(-3.31%) |
Nov 07, 2008 | 43.94 | 44.48 | 42.92 | 44.29 | 2,131,283 | +0.49(+1.12%) |
Nov 06, 2008 | 45.65 | 47.02 | 43.46 | 43.80 | 2,934,199 | -2.87(-6.14%) |
Nov 05, 2008 | 50.15 | 50.74 | 46.47 | 46.66 | 2,272,588 | -4.57(-8.93%) |
Nov 04, 2008 | 49.93 | 51.34 | 49.33 | 51.24 | 1,295,489 | +2.58(+5.31%) |
Nov 03, 2008 | 48.37 | 49.03 | 48.15 | 48.65 | 1,659,401 | +0.07(+0.13%) |
Oct 31, 2008 | 46.19 | 48.82 | 45.85 | 48.59 | 2,273,546 | +2.25(+4.86%) |
Oct 30, 2008 | 47.29 | 47.34 | 45.34 | 46.34 | 2,114,738 | +1.18(+2.61%) |
Oct 29, 2008 | 46.01 | 48.06 | 44.99 | 45.16 | 3,222,350 | -1.41(-3.03%) |
Oct 28, 2008 | 43.52 | 46.59 | 40.66 | 46.58 | 2,015,255 | +4.92(+11.82%) |
Oct 27, 2008 | 42.24 | 44.23 | 41.64 | 41.65 | 2,213,710 | -1.23(-2.86%) |
Oct 24, 2008 | 42.55 | 44.16 | 40.62 | 42.88 | 3,405,142 | -2.21(-4.90%) |
Oct 23, 2008 | 45.19 | 46.14 | 42.51 | 45.09 | 3,961,168 | -0.52(-1.14%) |
Oct 22, 2008 | 47.35 | 48.12 | 44.08 | 45.61 | 2,489,688 | -3.05(-6.28%) |
Oct 21, 2008 | 48.69 | 50.19 | 48.39 | 48.66 | 1,995,714 | -0.71(-1.43%) |
Oct 20, 2008 | 49.29 | 49.50 | 47.55 | 49.37 | 2,921,107 | +0.97(+2.01%) |
Oct 17, 2008 | 48.04 | 50.99 | 48.04 | 48.39 | 3,473,461 | -1.40(-2.81%) |
Oct 16, 2008 | 49.75 | 50.04 | 45.53 | 49.79 | 4,659,662 | +1.33(+2.75%) |
Oct 15, 2008 | 50.36 | 51.94 | 48.24 | 48.46 | 2,565,805 | -4.48(-8.45%) |
Oct 14, 2008 | 54.41 | 57.51 | 51.24 | 52.94 | 4,671,715 | +3.01(+6.04%) |
Oct 13, 2008 | 49.22 | 51.00 | 45.67 | 49.92 | 2,106,871 | +4.84(+10.74%) |
Oct 10, 2008 | 38.74 | 45.97 | 38.07 | 45.08 | 5,202,770 | +2.27(+5.29%) |
Oct 09, 2008 | 50.63 | 50.63 | 42.32 | 42.81 | 1,863,273 | -5.26(-10.95%) |
Oct 08, 2008 | 46.55 | 51.16 | 46.33 | 48.08 | 2,032,102 | -1.28(-2.58%) |
Oct 07, 2008 | 56.05 | 57.67 | 49.27 | 49.35 | 1,246,855 | -6.75(-12.03%) |
Oct 06, 2008 | 54.02 | 56.40 | 52.28 | 56.10 | 1,280,529 | -1.59(-2.76%) |
Oct 03, 2008 | 61.71 | 62.83 | 57.47 | 57.70 | 1,862,252 | -2.46(-4.09%) |
Oct 02, 2008 | 61.94 | 62.39 | 59.69 | 60.16 | 1,316,362 | -2.02(-3.25%) |
Oct 01, 2008 | 61.24 | 62.33 | 58.37 | 62.18 | 1,010,482 | +2.13(+3.54%) |
Sep 30, 2008 | 59.50 | 60.05 | 55.52 | 60.05 | 703,901 | +3.60(+6.37%) |
Sep 29, 2008 | 61.53 | 64.85 | 54.27 | 56.45 | 638,425 | -6.98(-11.00%) |
Sep 26, 2008 | 60.58 | 64.17 | 58.48 | 63.43 | 0 | +2.16(+3.53%) |
Sep 25, 2008 | 62.90 | 62.90 | 60.12 | 61.27 | 812,719 | +1.48(+2.47%) |
Sep 24, 2008 | 62.90 | 62.90 | 59.56 | 59.79 | 671,138 | -0.87(-1.43%) |
Sep 23, 2008 | 61.25 | 62.25 | 59.60 | 60.66 | 586,285 | -1.04(-1.69%) |
Sep 22, 2008 | 68.15 | 68.15 | 61.33 | 61.70 | 266,131 | -3.99(-6.07%) |
Sep 19, 2008 | 72.13 | 65.69 | 61.51 | 65.69 | 0 | +5.87(+9.82%) |
Sep 18, 2008 | 55.30 | 60.39 | 49.95 | 59.82 | 3,792,865 | +5.99(+11.14%) |
Sep 17, 2008 | 58.48 | 58.48 | 52.72 | 53.82 | 3,052,099 | -5.22(-8.85%) |
Sep 16, 2008 | 53.28 | 59.11 | 53.07 | 59.04 | 2,259,218 | +2.94(+5.24%) |
Sep 15, 2008 | 57.67 | 60.43 | 56.05 | 56.10 | 3,528,613 | -5.49(-8.92%) |
Sep 12, 2008 | 60.35 | 62.52 | 59.95 | 61.59 | 2,893,829 | -0.02(-0.02%) |
Sep 11, 2008 | 58.65 | 61.61 | 57.69 | 61.61 | 3,212,793 | +1.26(+2.09%) |
Sep 10, 2008 | 61.56 | 61.92 | 58.95 | 60.35 | 2,651,918 | -0.54(-0.89%) |
Sep 09, 2008 | 64.26 | 65.18 | 60.88 | 60.90 | 3,291,844 | -4.17(-6.40%) |
Sep 08, 2008 | 66.00 | 67.60 | 62.59 | 65.06 | 2,628,936 | +2.92(+4.71%) |
Sep 05, 2008 | 58.82 | 62.22 | 58.80 | 62.14 | 0 | +2.23(+3.71%) |
Sep 04, 2008 | 62.39 | 62.79 | 59.89 | 59.91 | 2,185,441 | -3.18(-5.03%) |
Sep 03, 2008 | 62.26 | 63.12 | 61.24 | 63.09 | 2,538,523 | +0.93(+1.50%) |