Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 26.41 | 26.70 | 25.97 | 26.48 | 2,053,296 | +0.10(+0.36%) |
Jun 29, 2009 | 26.77 | 26.77 | 25.72 | 26.39 | 1,822,235 | -0.29(-1.07%) |
Jun 26, 2009 | 26.54 | 26.81 | 26.16 | 26.67 | 1,861,092 | -0.15(-0.55%) |
Jun 25, 2009 | 26.44 | 26.91 | 25.76 | 26.82 | 1,808,259 | +0.75(+2.86%) |
Jun 24, 2009 | 25.79 | 26.71 | 25.78 | 26.07 | 2,289,562 | +0.42(+1.66%) |
Jun 23, 2009 | 26.02 | 26.44 | 25.44 | 25.65 | 2,358,769 | -0.29(-1.10%) |
Jun 22, 2009 | 26.49 | 26.52 | 25.02 | 25.93 | 2,242,606 | -1.29(-4.74%) |
Jun 19, 2009 | 27.52 | 27.59 | 26.98 | 27.23 | 2,400,402 | -0.10(-0.35%) |
Jun 18, 2009 | 27.13 | 27.74 | 26.68 | 27.32 | 2,739,242 | +0.30(+1.12%) |
Jun 17, 2009 | 26.49 | 27.40 | 26.01 | 27.02 | 2,660,320 | +0.36(+1.33%) |
Jun 16, 2009 | 27.23 | 27.71 | 26.48 | 26.66 | 2,273,323 | -0.35(-1.28%) |
Jun 15, 2009 | 27.40 | 27.72 | 26.63 | 27.01 | 2,047,215 | -0.79(-2.84%) |
Jun 12, 2009 | 28.01 | 28.15 | 27.21 | 27.80 | 1,971,043 | -0.39(-1.38%) |
Jun 11, 2009 | 28.41 | 28.58 | 27.89 | 28.19 | 2,101,813 | -0.27(-0.94%) |
Jun 10, 2009 | 28.78 | 28.78 | 27.87 | 28.46 | 2,550,394 | -0.08(-0.27%) |
Jun 09, 2009 | 27.85 | 28.68 | 27.60 | 28.54 | 3,005,207 | +0.74(+2.65%) |
Jun 08, 2009 | 27.91 | 27.97 | 27.44 | 27.80 | 3,734,899 | +0.08(+0.28%) |
Jun 05, 2009 | 27.96 | 28.01 | 27.38 | 27.72 | 2,847,962 | +0.03(+0.13%) |
Jun 04, 2009 | 27.46 | 27.75 | 27.16 | 27.69 | 2,475,246 | +0.20(+0.73%) |
Jun 03, 2009 | 27.84 | 28.08 | 27.08 | 27.49 | 4,137,099 | +0.29(+1.08%) |
Jun 02, 2009 | 27.63 | 27.79 | 26.91 | 27.19 | 2,987,697 | -0.52(-1.88%) |
Jun 01, 2009 | 26.18 | 28.02 | 26.11 | 27.71 | 4,828,288 | +1.06(+3.97%) |
May 29, 2009 | 25.30 | 26.65 | 25.21 | 26.65 | 3,780,387 | +1.44(+5.71%) |
May 28, 2009 | 24.78 | 25.29 | 24.25 | 25.22 | 2,667,822 | +0.65(+2.65%) |
May 27, 2009 | 24.70 | 25.31 | 24.44 | 24.57 | 2,957,574 | -0.13(-0.53%) |
May 26, 2009 | 22.62 | 24.70 | 22.47 | 24.70 | 2,920,022 | +1.79(+7.84%) |
May 22, 2009 | 23.23 | 23.50 | 22.81 | 22.90 | 1,553,452 | -0.23(-0.97%) |
May 21, 2009 | 23.96 | 23.98 | 22.94 | 23.13 | 2,231,463 | -0.95(-3.96%) |
May 20, 2009 | 24.34 | 25.31 | 23.96 | 24.08 | 2,443,539 | -0.25(-1.03%) |
May 19, 2009 | 24.14 | 25.16 | 23.95 | 24.33 | 2,432,027 | +0.27(+1.12%) |
May 18, 2009 | 23.37 | 24.10 | 23.29 | 24.06 | 1,769,186 | +0.75(+3.20%) |
May 15, 2009 | 22.99 | 23.99 | 22.69 | 23.32 | 2,498,871 | +0.15(+0.64%) |
May 14, 2009 | 22.32 | 23.45 | 22.29 | 23.17 | 2,875,012 | +0.93(+4.17%) |
May 13, 2009 | 23.07 | 23.20 | 21.89 | 22.24 | 2,308,513 | -1.14(-4.86%) |
May 12, 2009 | 23.79 | 24.01 | 22.61 | 23.38 | 2,472,522 | -0.63(-2.64%) |
May 11, 2009 | 24.13 | 24.39 | 23.29 | 24.01 | 1,913,486 | -0.51(-2.09%) |
May 08, 2009 | 25.04 | 25.33 | 24.38 | 24.52 | 1,947,956 | -0.16(-0.67%) |
May 07, 2009 | 25.48 | 26.70 | 24.44 | 24.69 | 3,831,024 | -0.69(-2.73%) |
May 06, 2009 | 24.56 | 25.39 | 23.90 | 25.38 | 2,745,761 | +1.14(+4.72%) |
May 05, 2009 | 25.13 | 25.13 | 23.90 | 24.24 | 2,146,654 | -0.79(-3.15%) |
May 04, 2009 | 25.02 | 25.09 | 23.76 | 25.02 | 2,392,753 | +1.22(+5.13%) |
May 01, 2009 | 24.24 | 24.24 | 23.40 | 23.80 | 2,017,843 | -0.57(-2.35%) |
Apr 30, 2009 | 24.05 | 25.05 | 23.97 | 24.37 | 2,289,558 | +0.45(+1.88%) |
Apr 29, 2009 | 23.39 | 24.36 | 23.28 | 23.92 | 1,883,572 | +0.65(+2.79%) |
Apr 28, 2009 | 23.19 | 23.64 | 22.70 | 23.27 | 2,118,404 | -0.03(-0.15%) |
Apr 27, 2009 | 23.72 | 23.88 | 23.19 | 23.31 | 2,367,313 | -0.95(-3.93%) |
Apr 24, 2009 | 24.12 | 24.52 | 23.81 | 24.26 | 2,566,918 | +0.23(+0.97%) |
Apr 23, 2009 | 24.07 | 24.21 | 23.44 | 24.03 | 2,931,893 | -0.17(-0.72%) |
Apr 22, 2009 | 23.32 | 24.83 | 23.06 | 24.20 | 3,275,257 | +0.68(+2.91%) |
Apr 21, 2009 | 22.69 | 23.59 | 22.29 | 23.52 | 2,776,554 | +0.90(+3.99%) |
Apr 20, 2009 | 23.72 | 23.72 | 22.35 | 22.61 | 2,379,146 | -1.27(-5.33%) |
Apr 17, 2009 | 24.00 | 24.05 | 23.43 | 23.89 | 2,371,753 | -0.11(-0.47%) |
Apr 16, 2009 | 23.71 | 24.06 | 22.94 | 24.00 | 3,262,242 | +0.52(+2.21%) |
Apr 15, 2009 | 23.05 | 23.80 | 22.95 | 23.48 | 2,944,956 | -0.23(-0.95%) |
Apr 14, 2009 | 23.54 | 24.66 | 22.65 | 23.71 | 6,609,558 | +0.57(+2.47%) |
Apr 13, 2009 | 22.97 | 23.33 | 22.48 | 23.14 | 2,913,765 | -0.23(-1.00%) |
Apr 09, 2009 | 22.44 | 23.54 | 22.16 | 23.37 | 3,378,115 | +1.45(+6.60%) |
Apr 08, 2009 | 21.46 | 21.94 | 21.19 | 21.92 | 2,678,097 | +0.58(+2.72%) |
Apr 07, 2009 | 22.16 | 22.31 | 20.96 | 21.34 | 2,377,123 | -1.16(-5.16%) |
Apr 06, 2009 | 22.96 | 22.96 | 22.00 | 22.50 | 1,851,679 | -0.45(-1.96%) |
Apr 03, 2009 | 22.44 | 22.98 | 22.15 | 22.95 | 2,725,275 | +0.51(+2.28%) |
Apr 02, 2009 | 21.36 | 22.70 | 21.06 | 22.44 | 5,144,092 | +1.75(+8.46%) |
Apr 01, 2009 | 20.63 | 21.13 | 20.17 | 20.69 | 5,203,715 | -0.21(-1.00%) |
Mar 31, 2009 | 20.65 | 21.40 | 20.05 | 20.90 | 4,119,589 | +0.28(+1.35%) |
Mar 30, 2009 | 20.81 | 20.89 | 19.88 | 20.62 | 3,536,492 | -1.53(-6.89%) |
Mar 26, 2009 | 20.37 | 22.28 | 20.16 | 22.15 | 5,101,056 | +1.96(+9.70%) |
Mar 25, 2009 | 20.15 | 21.01 | 19.46 | 20.19 | 3,425,127 | +0.14(+0.69%) |
Mar 24, 2009 | 19.54 | 20.54 | 18.98 | 20.05 | 4,641,155 | -0.34(-1.66%) |
Mar 23, 2009 | 19.76 | 20.41 | 19.05 | 20.39 | 4,274,315 | +1.37(+7.20%) |
Mar 20, 2009 | 19.73 | 20.27 | 18.80 | 19.02 | 3,964,978 | -1.03(-5.14%) |
Mar 19, 2009 | 20.52 | 20.76 | 20.01 | 20.05 | 3,479,395 | -0.26(-1.28%) |
Mar 18, 2009 | 20.03 | 20.66 | 19.40 | 20.31 | 2,866,136 | +0.11(+0.56%) |
Mar 17, 2009 | 19.59 | 20.37 | 19.17 | 20.20 | 3,158,860 | +0.77(+3.97%) |
Mar 16, 2009 | 18.22 | 20.01 | 18.22 | 19.43 | 3,275,275 | +0.58(+3.08%) |
Mar 13, 2009 | 18.53 | 19.37 | 18.06 | 18.84 | 3,663,885 | +0.48(+2.60%) |
Mar 12, 2009 | 17.72 | 18.44 | 17.21 | 18.37 | 4,799,893 | +0.50(+2.81%) |
Mar 11, 2009 | 16.71 | 18.25 | 16.71 | 17.86 | 4,896,700 | +1.03(+6.13%) |
Mar 10, 2009 | 16.46 | 17.02 | 16.34 | 16.83 | 3,448,470 | +0.72(+4.46%) |
Mar 09, 2009 | 16.01 | 16.90 | 16.00 | 16.11 | 1,924,581 | -0.03(-0.21%) |
Mar 06, 2009 | 16.63 | 17.07 | 15.72 | 16.15 | 3,353,869 | -0.48(-2.87%) |
Mar 05, 2009 | 17.08 | 17.08 | 16.33 | 16.63 | 2,997,412 | -0.66(-3.81%) |
Mar 04, 2009 | 16.58 | 17.43 | 16.53 | 17.28 | 3,059,268 | +0.88(+5.39%) |
Mar 02, 2009 | 17.39 | 17.67 | 16.32 | 16.40 | 4,610,244 | -1.27(-7.16%) |
Feb 27, 2009 | 18.25 | 18.25 | 17.09 | 17.67 | 5,489,416 | -0.20(-1.12%) |
Feb 26, 2009 | 18.62 | 18.72 | 17.47 | 17.86 | 4,248,331 | -0.58(-3.15%) |
Feb 25, 2009 | 18.98 | 19.02 | 18.12 | 18.45 | 4,351,190 | -0.65(-3.40%) |
Feb 24, 2009 | 18.40 | 19.19 | 18.12 | 19.10 | 2,776,414 | +0.87(+4.76%) |
Feb 23, 2009 | 18.90 | 18.99 | 18.14 | 18.23 | 2,472,153 | -0.42(-2.28%) |
Feb 20, 2009 | 18.54 | 19.02 | 18.38 | 18.65 | 3,140,286 | +0.00(+0.00%) |
Feb 19, 2009 | 18.33 | 19.53 | 18.33 | 18.65 | 2,507,413 | -0.27(-1.42%) |
Feb 18, 2009 | 18.64 | 18.97 | 18.12 | 18.92 | 3,428,033 | -0.01(-0.05%) |
Feb 17, 2009 | 19.07 | 19.16 | 18.33 | 18.93 | 3,877,998 | -0.43(-2.24%) |
Feb 13, 2009 | 19.95 | 20.11 | 19.17 | 19.36 | 4,482,312 | -0.64(-3.21%) |
Feb 12, 2009 | 19.21 | 20.01 | 19.17 | 20.01 | 3,148,290 | -0.24(-1.20%) |
Feb 11, 2009 | 21.72 | 21.72 | 19.70 | 20.25 | 4,667,302 | -0.89(-4.22%) |
Feb 10, 2009 | 22.32 | 22.67 | 20.86 | 21.14 | 4,160,037 | -1.23(-5.50%) |
Feb 09, 2009 | 21.89 | 22.50 | 21.89 | 22.37 | 3,305,547 | -0.04(-0.19%) |
Feb 06, 2009 | 21.11 | 22.51 | 21.11 | 22.42 | 4,260,783 | +1.26(+5.94%) |
Feb 05, 2009 | 19.98 | 21.50 | 19.80 | 21.16 | 3,740,636 | +0.98(+4.85%) |
Feb 04, 2009 | 19.88 | 20.75 | 19.88 | 20.18 | 4,902,595 | -0.09(-0.43%) |
Feb 03, 2009 | 19.26 | 20.37 | 19.03 | 20.27 | 3,426,565 | +1.22(+6.42%) |
Feb 02, 2009 | 19.77 | 19.77 | 18.79 | 19.04 | 2,647,217 | -0.26(-1.35%) |
Jan 30, 2009 | 19.49 | 20.32 | 19.16 | 19.30 | 4,423,175 | -0.21(-1.07%) |
Jan 29, 2009 | 19.51 | 19.94 | 19.18 | 19.51 | 4,065,085 | -0.15(-0.75%) |
Jan 28, 2009 | 18.50 | 19.86 | 18.38 | 19.66 | 5,559,565 | +1.16(+6.28%) |
Jan 27, 2009 | 17.54 | 18.51 | 17.23 | 18.50 | 5,714,491 | +0.96(+5.49%) |
Jan 26, 2009 | 17.29 | 18.18 | 17.29 | 17.54 | 2,710,815 | -0.03(-0.20%) |
Jan 23, 2009 | 17.45 | 17.86 | 17.29 | 17.57 | 2,627,776 | -0.27(-1.51%) |
Jan 22, 2009 | 17.32 | 18.16 | 17.20 | 17.84 | 3,370,864 | -0.10(-0.53%) |
Jan 21, 2009 | 17.64 | 17.99 | 17.23 | 17.93 | 3,622,042 | +0.57(+3.30%) |
Jan 20, 2009 | 18.72 | 18.97 | 17.34 | 17.36 | 2,852,458 | -1.51(-7.99%) |
Jan 16, 2009 | 19.63 | 19.83 | 18.20 | 18.87 | 6,977,330 | -1.01(-5.10%) |
Jan 15, 2009 | 19.23 | 20.11 | 18.98 | 19.88 | 3,590,929 | +0.69(+3.61%) |
Jan 14, 2009 | 19.19 | 19.33 | 18.71 | 19.19 | 5,108,947 | -0.47(-2.38%) |
Jan 13, 2009 | 20.02 | 20.38 | 19.26 | 19.66 | 3,930,430 | -0.47(-2.33%) |
Jan 12, 2009 | 21.07 | 21.38 | 19.94 | 20.13 | 3,162,532 | -1.02(-4.84%) |
Jan 09, 2009 | 23.02 | 23.02 | 21.06 | 21.15 | 3,108,939 | -1.21(-5.43%) |
Jan 08, 2009 | 22.36 | 22.66 | 22.11 | 22.36 | 2,351,060 | +0.10(+0.43%) |
Jan 07, 2009 | 22.87 | 22.98 | 22.03 | 22.27 | 3,106,312 | -0.78(-3.38%) |
Jan 06, 2009 | 22.80 | 23.20 | 22.48 | 23.05 | 2,992,689 | +0.52(+2.31%) |
Jan 05, 2009 | 22.34 | 23.10 | 22.29 | 22.53 | 1,842,273 | -0.63(-2.73%) |
Jan 02, 2009 | 22.79 | 23.24 | 22.35 | 23.16 | 2,105,850 | +0.39(+1.71%) |
Dec 31, 2008 | 21.97 | 22.87 | 21.54 | 22.77 | 2,506,054 | +0.77(+3.51%) |
Dec 30, 2008 | 21.23 | 22.03 | 21.00 | 22.00 | 1,728,645 | +0.62(+2.88%) |
Dec 29, 2008 | 21.57 | 22.09 | 21.07 | 21.38 | 1,408,499 | -0.29(-1.32%) |
Dec 26, 2008 | 21.57 | 21.70 | 21.12 | 21.67 | 507,761 | +0.10(+0.48%) |
Dec 24, 2008 | 21.38 | 21.65 | 21.21 | 21.57 | 550,851 | +0.25(+1.18%) |
Dec 23, 2008 | 21.63 | 21.63 | 20.84 | 21.31 | 1,236,111 | -0.17(-0.81%) |
Dec 22, 2008 | 21.47 | 21.56 | 20.92 | 21.49 | 1,942,923 | +0.07(+0.32%) |
Dec 19, 2008 | 21.15 | 21.79 | 21.15 | 21.42 | 6,791,229 | +0.32(+1.52%) |
Dec 18, 2008 | 21.41 | 21.69 | 20.86 | 21.10 | 2,162,015 | -0.95(-4.32%) |
Dec 17, 2008 | 21.09 | 22.25 | 20.92 | 22.05 | 4,036,612 | +0.82(+3.88%) |
Dec 16, 2008 | 20.65 | 21.27 | 20.41 | 21.23 | 3,491,669 | +0.83(+4.08%) |
Dec 15, 2008 | 20.72 | 21.33 | 20.08 | 20.40 | 2,346,557 | -0.32(-1.55%) |
Dec 12, 2008 | 19.38 | 20.81 | 19.36 | 20.72 | 3,504,847 | +0.75(+3.78%) |
Dec 11, 2008 | 21.88 | 22.29 | 19.85 | 19.96 | 2,966,158 | -2.25(-10.11%) |
Dec 10, 2008 | 21.73 | 22.65 | 21.01 | 22.21 | 1,723,267 | +0.61(+2.81%) |
Dec 09, 2008 | 24.25 | 24.25 | 21.17 | 21.60 | 4,332,772 | -2.98(-12.13%) |
Dec 08, 2008 | 23.46 | 25.02 | 23.38 | 24.58 | 3,266,736 | +1.67(+7.30%) |
Dec 05, 2008 | 22.12 | 22.94 | 20.66 | 22.91 | 2,804,803 | +0.33(+1.46%) |
Dec 04, 2008 | 22.18 | 23.54 | 21.92 | 22.58 | 1,669,929 | -0.03(-0.15%) |
Dec 03, 2008 | 21.51 | 22.74 | 21.15 | 22.61 | 2,316,299 | +0.80(+3.65%) |
Dec 02, 2008 | 21.60 | 22.02 | 20.95 | 21.82 | 2,277,625 | +0.62(+2.94%) |
Dec 01, 2008 | 22.81 | 23.07 | 21.19 | 21.19 | 1,961,846 | -2.22(-9.48%) |
Nov 28, 2008 | 22.45 | 23.41 | 21.93 | 23.41 | 1,029,932 | +1.09(+4.89%) |
Nov 26, 2008 | 21.25 | 22.39 | 21.13 | 22.32 | 2,374,690 | +0.56(+2.59%) |
Nov 25, 2008 | 21.93 | 22.15 | 20.54 | 21.76 | 5,763,840 | +0.02(+0.08%) |
Nov 24, 2008 | 20.89 | 22.10 | 20.56 | 21.74 | 3,337,895 | +1.12(+5.42%) |
Nov 21, 2008 | 19.46 | 20.64 | 18.77 | 20.62 | 2,633,806 | +1.34(+6.97%) |
Nov 20, 2008 | 19.47 | 20.55 | 18.13 | 19.28 | 5,152,302 | +0.10(+0.50%) |
Nov 19, 2008 | 20.94 | 21.39 | 19.17 | 19.18 | 2,814,703 | -1.78(-8.48%) |
Nov 18, 2008 | 20.86 | 21.32 | 20.32 | 20.96 | 2,692,099 | +0.24(+1.17%) |
Nov 17, 2008 | 21.12 | 21.28 | 20.33 | 20.72 | 2,992,470 | -0.70(-3.28%) |
Nov 14, 2008 | 22.94 | 23.24 | 21.32 | 21.42 | 3,092,981 | -1.94(-8.31%) |
Nov 13, 2008 | 21.45 | 23.36 | 20.67 | 23.36 | 3,709,391 | +2.07(+9.73%) |
Nov 12, 2008 | 22.48 | 22.87 | 21.22 | 21.29 | 2,801,090 | -0.68(-3.08%) |
Nov 11, 2008 | 22.55 | 22.86 | 21.33 | 21.96 | 2,021,877 | -0.94(-4.09%) |
Nov 10, 2008 | 23.49 | 23.52 | 22.63 | 22.90 | 1,229,927 | -0.13(-0.56%) |
Nov 07, 2008 | 22.48 | 23.05 | 21.92 | 23.03 | 1,501,747 | +0.80(+3.59%) |
Nov 06, 2008 | 23.10 | 23.16 | 22.05 | 22.23 | 1,999,230 | -1.16(-4.97%) |
Nov 05, 2008 | 25.04 | 25.24 | 23.23 | 23.40 | 1,714,003 | -1.92(-7.60%) |
Nov 04, 2008 | 24.94 | 25.42 | 24.38 | 25.32 | 1,902,709 | +0.49(+1.95%) |
Nov 03, 2008 | 24.85 | 25.18 | 23.73 | 24.83 | 2,907,290 | +0.19(+0.77%) |
Oct 31, 2008 | 24.29 | 25.17 | 23.79 | 24.64 | 2,374,169 | +0.44(+1.83%) |
Oct 30, 2008 | 24.25 | 24.53 | 23.51 | 24.20 | 2,373,890 | +0.62(+2.61%) |
Oct 29, 2008 | 22.60 | 24.76 | 22.14 | 23.59 | 3,234,531 | +1.09(+4.86%) |
Oct 28, 2008 | 21.64 | 22.52 | 20.04 | 22.49 | 2,761,057 | +1.34(+6.35%) |
Oct 27, 2008 | 20.98 | 21.94 | 20.38 | 21.15 | 2,087,780 | -0.29(-1.37%) |
Oct 24, 2008 | 20.59 | 21.87 | 20.21 | 21.44 | 2,831,631 | -0.70(-3.17%) |
Oct 23, 2008 | 22.64 | 23.16 | 21.13 | 22.15 | 2,841,137 | -0.71(-3.11%) |
Oct 22, 2008 | 24.11 | 24.53 | 22.27 | 22.86 | 2,648,921 | -1.61(-6.59%) |
Oct 21, 2008 | 24.81 | 25.64 | 24.20 | 24.47 | 3,266,550 | -1.41(-5.46%) |
Oct 20, 2008 | 25.15 | 26.24 | 24.76 | 25.88 | 1,911,743 | +1.09(+4.41%) |
Oct 17, 2008 | 25.21 | 27.61 | 24.56 | 24.79 | 4,134,613 | -1.59(-6.04%) |
Oct 16, 2008 | 25.90 | 27.56 | 24.53 | 26.39 | 4,702,548 | +0.39(+1.50%) |
Oct 15, 2008 | 27.32 | 27.32 | 25.76 | 26.00 | 4,850,600 | -1.33(-4.88%) |
Oct 14, 2008 | 26.85 | 29.16 | 26.49 | 27.33 | 9,279,801 | +2.41(+9.67%) |
Oct 13, 2008 | 24.73 | 25.15 | 24.09 | 24.92 | 2,477,711 | +0.91(+3.79%) |
Oct 10, 2008 | 21.40 | 24.70 | 20.34 | 24.01 | 4,279,286 | +1.46(+6.46%) |
Oct 09, 2008 | 24.70 | 25.14 | 22.28 | 22.55 | 4,024,975 | -1.70(-7.00%) |
Oct 08, 2008 | 22.18 | 25.13 | 21.59 | 24.25 | 5,900,713 | +1.11(+4.79%) |
Oct 07, 2008 | 23.34 | 25.41 | 23.04 | 23.14 | 3,589,310 | -1.29(-5.29%) |
Oct 06, 2008 | 24.31 | 24.57 | 22.46 | 24.44 | 8,035,720 | -0.55(-2.19%) |
Oct 03, 2008 | 25.36 | 26.11 | 24.63 | 24.98 | 3,683,062 | -0.15(-0.59%) |
Oct 02, 2008 | 27.83 | 27.98 | 24.62 | 25.13 | 5,675,560 | -3.78(-13.07%) |
Oct 01, 2008 | 28.71 | 29.20 | 28.32 | 28.91 | 2,641,523 | -0.02(-0.06%) |
Sep 30, 2008 | 27.69 | 28.99 | 26.69 | 28.93 | 4,359,643 | +1.84(+6.78%) |
Sep 29, 2008 | 28.80 | 29.34 | 26.55 | 27.09 | 4,326,550 | -2.27(-7.74%) |
Sep 26, 2008 | 28.61 | 29.43 | 27.96 | 29.36 | 3,744,790 | +0.29(+1.01%) |
Sep 25, 2008 | 29.12 | 29.45 | 28.54 | 29.06 | 2,152,700 | -0.15(-0.50%) |
Sep 24, 2008 | 30.27 | 30.28 | 28.52 | 29.21 | 2,780,011 | -0.39(-1.32%) |
Sep 23, 2008 | 30.13 | 30.75 | 29.25 | 29.60 | 2,351,271 | -0.59(-1.95%) |
Sep 22, 2008 | 31.27 | 31.38 | 29.99 | 30.19 | 2,618,713 | -1.30(-4.13%) |
Sep 19, 2008 | 32.73 | 34.13 | 31.12 | 31.49 | 4,401,298 | -0.07(-0.22%) |
Sep 18, 2008 | 31.18 | 31.56 | 29.56 | 31.56 | 4,518,824 | +0.77(+2.51%) |
Sep 17, 2008 | 32.34 | 33.22 | 30.25 | 30.79 | 3,874,442 | -2.04(-6.21%) |
Sep 16, 2008 | 33.01 | 33.43 | 32.23 | 32.83 | 3,850,946 | -0.65(-1.94%) |
Sep 15, 2008 | 31.29 | 34.37 | 31.29 | 33.48 | 4,473,502 | +0.59(+1.79%) |
Sep 12, 2008 | 32.34 | 32.98 | 31.86 | 32.89 | 1,686,889 | +0.18(+0.56%) |
Sep 11, 2008 | 31.69 | 32.88 | 31.24 | 32.70 | 2,441,530 | +0.74(+2.30%) |
Sep 10, 2008 | 31.94 | 32.28 | 30.87 | 31.97 | 3,693,962 | +0.22(+0.68%) |
Sep 09, 2008 | 32.44 | 32.66 | 31.51 | 31.75 | 3,362,839 | -0.74(-2.27%) |
Sep 08, 2008 | 33.28 | 34.06 | 31.75 | 32.49 | 2,727,390 | +0.34(+1.05%) |
Sep 05, 2008 | 31.85 | 32.29 | 31.35 | 32.15 | 3,406,918 | -0.05(-0.16%) |
Sep 04, 2008 | 31.86 | 32.57 | 31.45 | 32.20 | 3,288,571 | -0.03(-0.08%) |
Sep 03, 2008 | 31.67 | 32.77 | 31.64 | 32.23 | 3,166,140 | +0.42(+1.31%) |
Sep 02, 2008 | 32.27 | 33.50 | 31.67 | 31.81 | 2,353,862 | +0.22(+0.69%) |
Aug 29, 2008 | 31.30 | 31.97 | 31.12 | 31.59 | 1,901,236 | +0.03(+0.11%) |
Aug 28, 2008 | 30.69 | 31.73 | 30.60 | 31.56 | 2,364,577 | +1.08(+3.56%) |
Aug 27, 2008 | 30.60 | 31.00 | 30.33 | 30.48 | 1,813,390 | -0.31(-1.01%) |
Aug 26, 2008 | 30.35 | 30.89 | 30.33 | 30.79 | 2,670,388 | -0.07(-0.22%) |
Aug 25, 2008 | 31.48 | 31.82 | 30.62 | 30.86 | 1,772,825 | -1.10(-3.44%) |
Aug 22, 2008 | 30.75 | 32.00 | 30.64 | 31.96 | 2,376,693 | +1.46(+4.77%) |
Aug 21, 2008 | 30.77 | 31.09 | 29.90 | 30.50 | 4,443,664 | -0.68(-2.20%) |
Aug 20, 2008 | 31.99 | 31.99 | 30.46 | 31.19 | 3,633,829 | -0.78(-2.44%) |
Aug 19, 2008 | 33.29 | 33.29 | 31.68 | 31.97 | 3,181,292 | -1.52(-4.53%) |
Aug 18, 2008 | 34.35 | 34.44 | 33.02 | 33.48 | 3,223,902 | -0.72(-2.10%) |
Aug 15, 2008 | 33.66 | 34.48 | 33.66 | 34.20 | 2,114,291 | +0.54(+1.60%) |
Aug 14, 2008 | 33.22 | 33.84 | 33.09 | 33.67 | 2,609,043 | +0.37(+1.12%) |
Aug 13, 2008 | 33.12 | 33.74 | 32.62 | 33.29 | 2,538,838 | -0.23(-0.70%) |
Aug 12, 2008 | 33.75 | 34.58 | 32.85 | 33.53 | 3,768,177 | -0.45(-1.33%) |
Aug 11, 2008 | 34.46 | 34.89 | 33.78 | 33.98 | 3,398,254 | -0.65(-1.88%) |
Aug 08, 2008 | 32.94 | 34.73 | 32.66 | 34.63 | 2,656,902 | +1.72(+5.21%) |
Aug 07, 2008 | 33.29 | 33.65 | 32.75 | 32.91 | 2,059,126 | -0.76(-2.27%) |
Aug 06, 2008 | 33.58 | 33.93 | 32.97 | 33.68 | 2,074,402 | -0.03(-0.10%) |
Aug 05, 2008 | 31.92 | 33.73 | 31.37 | 33.71 | 4,003,353 | +2.31(+7.37%) |
Aug 04, 2008 | 31.57 | 31.88 | 30.88 | 31.40 | 1,457,737 | -0.11(-0.36%) |
Aug 01, 2008 | 32.41 | 32.50 | 31.04 | 31.51 | 1,584,083 | -0.55(-1.70%) |
Jul 31, 2008 | 31.77 | 32.48 | 31.77 | 32.05 | 1,620,789 | -0.07(-0.22%) |
Jul 30, 2008 | 32.68 | 33.18 | 31.40 | 32.12 | 2,433,977 | -0.42(-1.30%) |
Jul 29, 2008 | 31.45 | 32.59 | 31.30 | 32.55 | 2,711,556 | +1.27(+4.07%) |
Jul 28, 2008 | 31.46 | 31.72 | 31.05 | 31.27 | 1,667,690 | -0.23(-0.74%) |
Jul 25, 2008 | 31.95 | 32.29 | 31.27 | 31.51 | 3,588,159 | -0.14(-0.44%) |
Jul 24, 2008 | 32.96 | 33.16 | 31.36 | 31.65 | 4,041,978 | -1.51(-4.55%) |
Jul 23, 2008 | 32.77 | 33.44 | 32.43 | 33.16 | 5,711,528 | +0.16(+0.47%) |
Jul 22, 2008 | 31.18 | 33.18 | 30.79 | 33.00 | 5,427,317 | +1.89(+6.07%) |
Jul 21, 2008 | 31.94 | 32.01 | 30.75 | 31.11 | 3,277,449 | -0.72(-2.26%) |
Jul 18, 2008 | 32.26 | 32.77 | 31.53 | 31.83 | 4,515,682 | -0.02(-0.05%) |
Jul 17, 2008 | 31.20 | 32.31 | 30.39 | 31.85 | 6,010,712 | +0.54(+1.72%) |
Jul 16, 2008 | 29.14 | 31.32 | 28.96 | 31.31 | 8,086,936 | +2.70(+9.42%) |
Jul 15, 2008 | 28.50 | 29.40 | 27.85 | 28.61 | 9,617,018 | +0.43(+1.54%) |
Jul 14, 2008 | 28.57 | 28.83 | 27.77 | 28.18 | 2,857,560 | +0.03(+0.09%) |
Jul 11, 2008 | 28.26 | 28.68 | 27.42 | 28.15 | 2,743,538 | -0.59(-2.05%) |
Jul 10, 2008 | 28.84 | 29.12 | 28.27 | 28.74 | 2,127,450 | -0.19(-0.66%) |
Jul 09, 2008 | 29.25 | 29.50 | 28.73 | 28.93 | 2,202,496 | -0.32(-1.10%) |
Jul 08, 2008 | 27.75 | 29.29 | 27.69 | 29.25 | 3,160,790 | +1.27(+4.52%) |
Jul 07, 2008 | 28.18 | 28.84 | 27.57 | 27.99 | 2,819,664 | +0.02(+0.06%) |
Jul 04, 2008 | 27.72 | 28.54 | 27.72 | 27.97 | 1,894,909 | +0.00(+0.00%) |
Jul 03, 2008 | 27.72 | 28.54 | 27.72 | 27.97 | 1,894,909 | +0.42(+1.54%) |
Jul 02, 2008 | 28.70 | 28.82 | 27.48 | 27.55 | 2,396,627 | -1.17(-4.07%) |