Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 44.42 | 45.13 | 43.19 | 44.22 | 7,377,263 | -0.57(-1.27%) |
Jun 29, 2009 | 45.17 | 45.80 | 44.52 | 44.79 | 6,398,125 | +0.13(+0.29%) |
Jun 26, 2009 | 44.56 | 45.08 | 44.41 | 44.66 | 10,563,815 | -0.29(-0.64%) |
Jun 25, 2009 | 43.97 | 45.09 | 43.95 | 44.94 | 6,617,462 | +1.24(+2.84%) |
Jun 24, 2009 | 43.26 | 44.15 | 42.78 | 43.70 | 7,823,784 | +0.67(+1.57%) |
Jun 23, 2009 | 42.49 | 43.17 | 41.89 | 43.03 | 6,814,286 | +1.51(+3.65%) |
Jun 22, 2009 | 42.83 | 43.01 | 41.28 | 41.51 | 7,250,121 | -2.26(-5.17%) |
Jun 19, 2009 | 44.78 | 44.78 | 43.16 | 43.78 | 10,238,498 | -0.65(-1.46%) |
Jun 18, 2009 | 44.78 | 45.17 | 44.03 | 44.43 | 11,034,456 | +0.72(+1.64%) |
Jun 17, 2009 | 46.80 | 46.95 | 43.34 | 43.71 | 17,460,984 | -3.77(-7.94%) |
Jun 16, 2009 | 48.28 | 48.82 | 46.94 | 47.48 | 6,004,961 | +0.00(+0.00%) |
Jun 15, 2009 | 47.85 | 48.45 | 47.08 | 47.48 | 6,388,442 | -1.54(-3.14%) |
Jun 12, 2009 | 48.89 | 49.26 | 48.21 | 49.02 | 4,433,977 | -0.81(-1.63%) |
Jun 11, 2009 | 49.52 | 50.60 | 49.03 | 49.83 | 5,457,871 | +0.49(+0.98%) |
Jun 10, 2009 | 49.49 | 49.88 | 48.26 | 49.35 | 5,633,370 | +0.86(+1.78%) |
Jun 09, 2009 | 48.45 | 49.03 | 47.53 | 48.48 | 4,811,299 | +0.95(+2.01%) |
Jun 08, 2009 | 47.54 | 47.92 | 46.55 | 47.53 | 5,183,184 | -1.15(-2.37%) |
Jun 05, 2009 | 49.56 | 49.86 | 47.67 | 48.68 | 6,759,884 | -0.40(-0.82%) |
Jun 04, 2009 | 48.46 | 49.86 | 48.06 | 49.08 | 11,438,222 | +1.92(+4.06%) |
Jun 03, 2009 | 50.00 | 50.13 | 46.47 | 47.17 | 17,909,360 | -2.44(-4.93%) |
Jun 02, 2009 | 55.62 | 55.93 | 48.86 | 49.61 | 31,129,770 | -6.37(-11.38%) |
Jun 01, 2009 | 55.89 | 57.38 | 55.66 | 55.98 | 8,067,460 | +1.19(+2.18%) |
May 29, 2009 | 54.80 | 55.53 | 54.07 | 54.78 | 6,548,180 | +0.77(+1.43%) |
May 28, 2009 | 51.11 | 54.34 | 50.23 | 54.01 | 7,331,338 | +3.51(+6.96%) |
May 27, 2009 | 50.93 | 51.68 | 50.25 | 50.50 | 4,450,909 | +0.18(+0.36%) |
May 26, 2009 | 48.75 | 50.38 | 47.89 | 50.32 | 7,339,213 | +0.94(+1.90%) |
May 22, 2009 | 50.49 | 50.88 | 49.36 | 49.38 | 3,458,732 | -0.65(-1.30%) |
May 21, 2009 | 50.70 | 50.95 | 49.44 | 50.03 | 4,698,106 | -1.76(-3.40%) |
May 20, 2009 | 51.87 | 53.83 | 51.60 | 51.79 | 6,025,889 | +0.86(+1.68%) |
May 19, 2009 | 50.36 | 51.65 | 49.41 | 50.93 | 4,385,970 | +0.95(+1.91%) |
May 18, 2009 | 48.84 | 50.26 | 48.70 | 49.98 | 3,903,170 | +2.11(+4.42%) |
May 15, 2009 | 48.70 | 49.48 | 47.33 | 47.87 | 4,943,168 | -1.41(-2.86%) |
May 14, 2009 | 48.83 | 49.85 | 47.76 | 49.27 | 3,991,367 | -0.02(-0.03%) |
May 13, 2009 | 51.75 | 52.18 | 48.78 | 49.29 | 6,427,177 | -3.29(-6.26%) |
May 12, 2009 | 53.79 | 54.46 | 51.56 | 52.58 | 4,747,230 | +0.17(+0.33%) |
May 11, 2009 | 51.44 | 53.18 | 50.41 | 52.41 | 5,688,195 | +0.28(+0.54%) |
May 08, 2009 | 50.28 | 52.41 | 50.28 | 52.13 | 6,371,104 | +2.42(+4.87%) |
May 07, 2009 | 52.16 | 52.74 | 49.29 | 49.71 | 7,240,951 | -1.00(-1.98%) |
May 06, 2009 | 49.77 | 51.09 | 49.74 | 50.71 | 5,463,124 | +1.81(+3.70%) |
May 05, 2009 | 48.77 | 49.36 | 47.54 | 48.90 | 3,492,878 | -0.46(-0.93%) |
May 04, 2009 | 49.19 | 49.36 | 48.91 | 49.36 | 4,861,548 | +3.13(+6.78%) |
May 01, 2009 | 45.12 | 46.32 | 45.12 | 46.23 | 5,886,605 | +1.15(+2.56%) |
Apr 30, 2009 | 47.07 | 47.38 | 44.55 | 45.08 | 6,125,988 | -1.69(-3.61%) |
Apr 29, 2009 | 46.66 | 48.29 | 45.19 | 46.76 | 7,528,873 | +1.60(+3.55%) |
Apr 28, 2009 | 45.18 | 45.83 | 44.34 | 45.16 | 4,394,264 | -0.06(-0.13%) |
Apr 27, 2009 | 44.29 | 46.77 | 44.15 | 45.22 | 7,908,548 | -1.00(-2.15%) |
Apr 24, 2009 | 44.44 | 47.04 | 44.43 | 46.21 | 8,126,823 | +2.96(+6.85%) |
Apr 23, 2009 | 41.96 | 43.33 | 41.80 | 43.25 | 6,694,642 | +1.78(+4.28%) |
Apr 22, 2009 | 40.91 | 42.30 | 40.91 | 41.47 | 7,777,088 | -0.04(-0.10%) |
Apr 21, 2009 | 41.44 | 42.37 | 41.03 | 41.51 | 7,602,540 | -0.15(-0.36%) |
Apr 20, 2009 | 44.42 | 44.43 | 41.46 | 41.66 | 6,652,230 | -3.66(-8.08%) |
Apr 17, 2009 | 46.00 | 46.64 | 45.16 | 45.32 | 6,285,203 | -0.58(-1.27%) |
Apr 16, 2009 | 46.49 | 46.56 | 44.89 | 45.91 | 4,433,975 | -0.04(-0.09%) |
Apr 15, 2009 | 46.70 | 47.91 | 45.31 | 45.95 | 4,956,828 | -1.03(-2.19%) |
Apr 14, 2009 | 46.93 | 48.39 | 46.60 | 46.98 | 4,234,971 | -0.60(-1.26%) |
Apr 13, 2009 | 46.55 | 48.01 | 45.50 | 47.58 | 4,717,900 | -0.50(-1.04%) |
Apr 09, 2009 | 49.32 | 49.64 | 47.01 | 48.08 | 4,558,293 | +0.65(+1.37%) |
Apr 08, 2009 | 45.82 | 47.48 | 44.74 | 47.43 | 4,624,241 | +1.13(+2.43%) |
Apr 07, 2009 | 46.49 | 47.08 | 45.75 | 46.30 | 4,032,008 | -1.25(-2.63%) |
Apr 06, 2009 | 48.08 | 48.08 | 46.42 | 47.55 | 4,174,565 | -1.61(-3.28%) |
Apr 03, 2009 | 47.88 | 49.62 | 47.51 | 49.17 | 4,859,688 | +1.06(+2.21%) |
Apr 02, 2009 | 47.51 | 49.46 | 47.31 | 48.10 | 5,467,649 | +2.46(+5.39%) |
Apr 01, 2009 | 43.65 | 46.06 | 43.13 | 45.64 | 5,969,060 | +1.05(+2.36%) |
Mar 31, 2009 | 46.59 | 46.59 | 44.48 | 44.59 | 6,170,591 | -0.81(-1.78%) |
Mar 30, 2009 | 46.23 | 47.03 | 44.53 | 45.40 | 5,795,068 | -6.92(-13.23%) |
Mar 26, 2009 | 53.43 | 53.57 | 51.71 | 52.32 | 6,085,746 | -0.63(-1.18%) |
Mar 25, 2009 | 52.88 | 53.47 | 51.36 | 52.94 | 6,399,351 | -0.55(-1.03%) |
Mar 24, 2009 | 53.48 | 54.28 | 52.05 | 53.49 | 4,730,130 | -1.05(-1.93%) |
Mar 23, 2009 | 53.27 | 54.99 | 53.06 | 54.55 | 7,594,609 | +3.70(+7.28%) |
Mar 20, 2009 | 53.71 | 53.81 | 50.19 | 50.84 | 6,487,182 | -1.15(-2.21%) |
Mar 19, 2009 | 51.39 | 54.28 | 51.03 | 51.99 | 8,840,568 | +2.44(+4.92%) |
Mar 18, 2009 | 50.26 | 50.27 | 47.62 | 49.55 | 8,726,740 | -1.43(-2.81%) |
Mar 17, 2009 | 48.59 | 50.98 | 47.87 | 50.98 | 5,947,099 | +2.55(+5.27%) |
Mar 16, 2009 | 47.80 | 50.08 | 46.95 | 48.43 | 5,444,993 | +0.18(+0.38%) |
Mar 13, 2009 | 48.81 | 50.41 | 47.55 | 48.25 | 0 | -0.30(-0.63%) |
Mar 12, 2009 | 47.25 | 48.93 | 46.75 | 48.56 | 6,402,834 | +1.52(+3.24%) |
Mar 11, 2009 | 47.88 | 48.44 | 45.74 | 47.03 | 6,869,572 | -0.99(-2.06%) |
Mar 10, 2009 | 45.74 | 48.31 | 45.22 | 48.02 | 9,696,200 | +3.63(+8.17%) |
Mar 09, 2009 | 44.95 | 46.73 | 43.83 | 44.39 | 8,484,370 | -0.64(-1.42%) |
Mar 06, 2009 | 44.13 | 45.99 | 43.28 | 45.04 | 0 | +1.67(+3.85%) |
Mar 05, 2009 | 44.42 | 46.01 | 42.83 | 43.37 | 8,059,608 | -2.01(-4.42%) |
Mar 04, 2009 | 44.43 | 46.45 | 43.69 | 45.37 | 8,466,780 | +2.72(+6.38%) |
Mar 02, 2009 | 43.29 | 44.95 | 42.54 | 42.65 | 8,698,863 | -2.34(-5.21%) |
Feb 27, 2009 | 42.47 | 46.48 | 42.26 | 44.99 | 0 | +0.71(+1.60%) |
Feb 26, 2009 | 43.74 | 45.77 | 43.32 | 44.29 | 5,001,644 | +1.37(+3.18%) |
Feb 25, 2009 | 42.78 | 44.24 | 41.20 | 42.92 | 5,628,295 | -0.15(-0.34%) |
Feb 24, 2009 | 41.79 | 43.26 | 40.90 | 43.07 | 6,552,209 | +1.94(+4.72%) |
Feb 23, 2009 | 43.08 | 43.97 | 40.79 | 41.13 | 5,016,404 | -1.32(-3.10%) |
Feb 20, 2009 | 41.42 | 43.32 | 41.18 | 42.44 | 5,202,376 | -0.48(-1.11%) |
Feb 19, 2009 | 44.74 | 45.13 | 42.59 | 42.92 | 6,935,863 | +0.32(+0.75%) |
Feb 18, 2009 | 43.84 | 44.20 | 41.88 | 42.60 | 5,471,443 | -0.67(-1.54%) |
Feb 17, 2009 | 47.05 | 47.05 | 43.13 | 43.27 | 5,089,116 | -4.79(-9.96%) |
Feb 13, 2009 | 46.71 | 48.98 | 46.52 | 48.05 | 4,181,206 | +1.69(+3.64%) |
Feb 12, 2009 | 46.52 | 46.66 | 44.64 | 46.37 | 4,233,096 | -0.67(-1.42%) |
Feb 11, 2009 | 47.56 | 48.11 | 45.96 | 47.03 | 3,224,704 | +0.08(+0.18%) |
Feb 10, 2009 | 50.04 | 51.39 | 46.43 | 46.95 | 4,317,994 | -3.00(-6.01%) |
Feb 09, 2009 | 50.59 | 52.15 | 49.53 | 49.95 | 5,764,345 | +0.22(+0.45%) |
Feb 06, 2009 | 47.25 | 50.10 | 46.72 | 49.73 | 4,077,664 | +1.72(+3.58%) |
Feb 05, 2009 | 46.15 | 48.26 | 45.18 | 48.01 | 5,530,512 | +1.59(+3.42%) |
Feb 04, 2009 | 45.91 | 47.49 | 45.41 | 46.43 | 4,701,428 | +0.83(+1.82%) |
Feb 03, 2009 | 44.15 | 45.82 | 43.99 | 45.59 | 5,389,831 | +1.40(+3.16%) |
Feb 02, 2009 | 44.55 | 45.25 | 43.79 | 44.20 | 5,302,868 | -1.55(-3.40%) |
Jan 30, 2009 | 47.88 | 48.52 | 45.50 | 45.75 | 0 | -1.10(-2.35%) |
Jan 29, 2009 | 49.21 | 49.53 | 46.68 | 46.85 | 5,320,641 | -3.22(-6.42%) |
Jan 28, 2009 | 49.37 | 50.94 | 46.43 | 50.07 | 9,108,674 | +1.38(+2.84%) |
Jan 27, 2009 | 49.27 | 49.82 | 48.40 | 48.69 | 7,689,709 | -0.67(-1.37%) |
Jan 26, 2009 | 47.36 | 51.16 | 47.36 | 49.36 | 8,938,920 | +2.02(+4.28%) |
Jan 23, 2009 | 43.54 | 48.24 | 42.61 | 47.34 | 6,623,659 | +2.54(+5.67%) |
Jan 22, 2009 | 44.99 | 45.89 | 43.60 | 44.80 | 5,755,739 | -1.76(-3.78%) |
Jan 21, 2009 | 43.94 | 46.71 | 43.50 | 46.56 | 6,234,170 | +3.78(+8.85%) |
Jan 20, 2009 | 42.77 | 45.62 | 42.32 | 42.77 | 8,246,455 | -0.81(-1.87%) |
Jan 16, 2009 | 44.55 | 45.34 | 42.37 | 43.59 | 4,264,803 | +0.11(+0.25%) |
Jan 15, 2009 | 41.93 | 43.98 | 40.54 | 43.48 | 5,465,637 | +1.27(+3.00%) |
Jan 14, 2009 | 43.40 | 43.40 | 41.33 | 42.21 | 5,692,395 | -2.18(-4.91%) |
Jan 13, 2009 | 43.23 | 44.92 | 42.78 | 44.39 | 5,547,627 | +1.46(+3.39%) |
Jan 12, 2009 | 44.96 | 45.17 | 42.22 | 42.94 | 6,549,678 | -2.73(-5.98%) |
Jan 09, 2009 | 47.72 | 47.72 | 45.41 | 45.67 | 6,896,932 | -2.33(-4.85%) |
Jan 08, 2009 | 45.65 | 48.64 | 44.92 | 48.00 | 5,818,692 | +2.05(+4.46%) |
Jan 07, 2009 | 46.58 | 47.13 | 44.22 | 45.95 | 6,217,964 | -1.75(-3.67%) |
Jan 06, 2009 | 50.10 | 52.25 | 47.00 | 47.70 | 8,210,989 | -0.48(-0.99%) |
Jan 05, 2009 | 47.24 | 49.50 | 46.67 | 48.18 | 5,332,889 | +1.08(+2.29%) |
Jan 02, 2009 | 44.35 | 47.58 | 44.13 | 47.10 | 0 | +2.97(+6.73%) |
Jan 01, 2009 | 43.74 | 45.64 | 42.79 | 44.13 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 43.74 | 45.64 | 42.79 | 44.13 | 4,725,550 | -0.11(-0.24%) |
Dec 30, 2008 | 42.88 | 44.31 | 42.19 | 44.24 | 3,821,551 | +1.25(+2.91%) |
Dec 29, 2008 | 41.14 | 43.14 | 41.14 | 42.99 | 4,119,853 | +2.63(+6.52%) |
Dec 26, 2008 | 39.48 | 40.41 | 38.94 | 40.35 | 1,824,855 | +1.15(+2.94%) |
Dec 24, 2008 | 39.69 | 40.00 | 38.22 | 39.20 | 2,085,455 | -0.96(-2.40%) |
Dec 23, 2008 | 39.45 | 40.77 | 39.17 | 40.16 | 3,825,299 | +0.89(+2.26%) |
Dec 22, 2008 | 39.61 | 40.70 | 38.65 | 39.28 | 5,889,876 | +0.33(+0.84%) |
Dec 19, 2008 | 38.69 | 40.40 | 38.66 | 38.95 | 9,921,606 | +0.04(+0.11%) |
Dec 18, 2008 | 42.15 | 42.81 | 38.59 | 38.91 | 6,084,354 | -4.21(-9.77%) |
Dec 17, 2008 | 39.94 | 44.18 | 39.56 | 43.12 | 7,794,251 | +2.16(+5.28%) |
Dec 16, 2008 | 39.75 | 41.01 | 38.45 | 40.95 | 4,808,652 | +2.07(+5.33%) |
Dec 15, 2008 | 40.79 | 41.98 | 38.08 | 38.88 | 6,160,015 | -0.36(-0.92%) |
Dec 12, 2008 | 37.44 | 40.54 | 37.04 | 39.24 | 6,035,989 | -0.01(-0.02%) |
Dec 11, 2008 | 37.74 | 41.48 | 37.17 | 39.25 | 9,586,061 | +2.48(+6.76%) |
Dec 10, 2008 | 36.79 | 38.16 | 35.94 | 36.77 | 7,792,391 | +1.10(+3.09%) |
Dec 09, 2008 | 33.80 | 37.18 | 33.78 | 35.66 | 6,944,881 | +1.09(+3.14%) |
Dec 08, 2008 | 33.76 | 35.50 | 33.17 | 34.58 | 6,346,784 | +2.91(+9.20%) |
Dec 05, 2008 | 31.76 | 32.00 | 29.21 | 31.67 | 8,702,912 | -0.98(-3.00%) |
Dec 04, 2008 | 34.27 | 34.88 | 32.17 | 32.65 | 6,680,019 | -2.58(-7.31%) |
Dec 03, 2008 | 33.90 | 36.03 | 33.73 | 35.22 | 6,842,662 | -1.85(-4.99%) |
Dec 02, 2008 | 37.02 | 37.67 | 35.47 | 37.07 | 6,498,952 | +1.11(+3.09%) |
Dec 01, 2008 | 41.74 | 42.01 | 35.94 | 35.96 | 7,818,490 | -8.50(-19.12%) |
Nov 28, 2008 | 44.06 | 44.53 | 42.69 | 44.46 | 2,082,241 | -1.79(-3.86%) |
Nov 26, 2008 | 40.26 | 46.46 | 39.57 | 46.24 | 5,373,650 | +5.28(+12.89%) |
Nov 25, 2008 | 41.65 | 42.11 | 37.59 | 40.96 | 6,911,982 | -0.22(-0.54%) |
Nov 24, 2008 | 37.63 | 42.28 | 36.78 | 41.18 | 7,194,377 | +4.27(+11.57%) |
Nov 21, 2008 | 33.01 | 37.21 | 32.45 | 36.91 | 8,525,320 | +5.28(+16.70%) |
Nov 20, 2008 | 36.96 | 37.37 | 31.43 | 31.63 | 8,460,168 | -6.60(-17.26%) |
Nov 19, 2008 | 41.64 | 42.33 | 38.04 | 38.23 | 6,666,812 | -4.02(-9.52%) |
Nov 18, 2008 | 41.93 | 43.35 | 39.82 | 42.25 | 4,858,944 | +0.68(+1.64%) |
Nov 17, 2008 | 44.84 | 46.22 | 41.35 | 41.57 | 5,142,706 | -4.11(-9.00%) |
Nov 14, 2008 | 46.04 | 48.75 | 43.96 | 45.69 | 4,715,652 | -1.85(-3.89%) |
Nov 13, 2008 | 42.03 | 47.93 | 39.13 | 47.54 | 7,519,365 | +5.81(+13.92%) |
Nov 12, 2008 | 44.13 | 45.24 | 41.30 | 41.73 | 6,297,043 | -4.87(-10.45%) |
Nov 11, 2008 | 49.67 | 50.00 | 45.42 | 46.60 | 6,566,499 | -4.67(-9.11%) |
Nov 10, 2008 | 52.86 | 53.27 | 49.07 | 51.27 | 4,311,340 | +0.90(+1.78%) |
Nov 07, 2008 | 47.14 | 50.44 | 46.95 | 50.37 | 4,142,565 | +3.70(+7.93%) |
Nov 06, 2008 | 46.22 | 48.10 | 45.78 | 46.67 | 6,207,049 | -1.83(-3.78%) |
Nov 05, 2008 | 48.53 | 50.98 | 47.32 | 48.51 | 5,701,609 | -1.65(-3.30%) |
Nov 04, 2008 | 49.07 | 51.01 | 48.58 | 50.16 | 4,980,436 | +2.67(+5.63%) |
Nov 03, 2008 | 49.09 | 49.40 | 46.71 | 47.49 | 5,005,463 | -2.05(-4.14%) |
Oct 31, 2008 | 45.60 | 50.94 | 44.55 | 49.54 | 4,914,474 | +2.36(+5.01%) |
Oct 30, 2008 | 44.89 | 47.96 | 42.85 | 47.17 | 7,709,683 | +3.46(+7.92%) |
Oct 29, 2008 | 42.95 | 46.47 | 42.10 | 43.71 | 8,374,170 | +2.16(+5.19%) |
Oct 28, 2008 | 37.89 | 41.63 | 34.23 | 41.56 | 6,879,860 | +5.87(+16.46%) |
Oct 27, 2008 | 39.82 | 39.90 | 35.26 | 35.68 | 9,793,293 | -5.41(-13.16%) |
Oct 24, 2008 | 38.26 | 42.55 | 38.01 | 41.09 | 5,963,989 | -3.23(-7.30%) |
Oct 23, 2008 | 41.50 | 44.68 | 40.33 | 44.32 | 8,562,070 | +3.99(+9.89%) |
Oct 22, 2008 | 42.45 | 42.46 | 39.03 | 40.33 | 7,377,969 | -4.69(-10.42%) |
Oct 21, 2008 | 45.49 | 47.07 | 43.88 | 45.02 | 5,655,817 | -2.19(-4.64%) |
Oct 20, 2008 | 43.59 | 47.36 | 42.02 | 47.21 | 8,299,097 | +5.59(+13.44%) |
Oct 17, 2008 | 40.81 | 46.79 | 39.39 | 41.61 | 9,488,486 | -0.80(-1.88%) |
Oct 16, 2008 | 39.65 | 43.61 | 35.43 | 42.41 | 11,571,351 | +3.63(+9.36%) |
Oct 15, 2008 | 45.48 | 46.07 | 38.18 | 38.78 | 8,034,553 | -9.19(-19.16%) |
Oct 14, 2008 | 50.45 | 52.13 | 45.96 | 47.97 | 8,195,581 | -0.75(-1.54%) |
Oct 13, 2008 | 46.86 | 49.13 | 43.08 | 48.72 | 11,624,225 | +5.18(+11.90%) |
Oct 10, 2008 | 39.75 | 47.04 | 37.58 | 43.54 | 17,969,706 | -0.48(-1.08%) |
Oct 09, 2008 | 51.63 | 53.47 | 44.02 | 44.02 | 8,590,242 | -7.22(-14.10%) |
Oct 08, 2008 | 49.81 | 53.50 | 45.41 | 51.24 | 13,760,839 | +0.81(+1.62%) |
Oct 07, 2008 | 60.72 | 61.49 | 50.11 | 50.42 | 10,283,056 | -9.02(-15.17%) |
Oct 06, 2008 | 55.67 | 59.44 | 49.58 | 59.44 | 11,780,595 | +0.21(+0.35%) |
Oct 03, 2008 | 57.10 | 64.11 | 57.10 | 59.24 | 7,459,784 | +2.42(+4.26%) |
Oct 02, 2008 | 64.71 | 65.31 | 56.38 | 56.82 | 6,924,873 | -9.01(-13.69%) |
Oct 01, 2008 | 66.07 | 67.49 | 63.20 | 65.83 | 5,574,546 | -1.70(-2.52%) |
Sep 30, 2008 | 64.59 | 69.02 | 64.18 | 67.53 | 6,430,426 | +4.91(+7.84%) |
Sep 29, 2008 | 69.97 | 70.75 | 59.47 | 62.62 | 8,252,030 | -11.04(-14.99%) |
Sep 26, 2008 | 75.84 | 75.94 | 71.49 | 73.66 | 0 | -5.36(-6.79%) |
Sep 25, 2008 | 75.94 | 79.52 | 75.02 | 79.02 | 4,557,945 | +2.74(+3.59%) |
Sep 24, 2008 | 78.95 | 78.95 | 75.22 | 76.28 | 3,762,985 | +0.35(+0.47%) |
Sep 23, 2008 | 78.22 | 80.36 | 75.89 | 75.93 | 5,527,249 | -2.60(-3.31%) |
Sep 22, 2008 | 78.54 | 84.88 | 78.15 | 78.53 | 8,117,033 | +0.55(+0.71%) |
Sep 19, 2008 | 73.21 | 78.06 | 70.39 | 77.98 | 0 | +8.37(+12.02%) |
Sep 18, 2008 | 70.19 | 73.75 | 67.75 | 69.61 | 8,329,507 | +0.69(+1.00%) |
Sep 17, 2008 | 68.11 | 73.26 | 65.09 | 68.92 | 8,797,727 | -0.37(-0.53%) |
Sep 16, 2008 | 64.78 | 69.90 | 58.54 | 69.29 | 16,213,419 | +2.14(+3.19%) |
Sep 15, 2008 | 71.23 | 71.57 | 65.83 | 67.15 | 7,183,169 | -8.77(-11.55%) |
Sep 12, 2008 | 73.93 | 76.30 | 72.76 | 75.92 | 4,520,050 | +3.17(+4.35%) |
Sep 11, 2008 | 69.93 | 73.38 | 67.46 | 72.75 | 7,311,749 | +2.27(+3.22%) |
Sep 10, 2008 | 66.63 | 71.48 | 66.63 | 70.48 | 8,924,514 | +4.92(+7.50%) |
Sep 09, 2008 | 70.27 | 71.52 | 65.50 | 65.56 | 9,275,926 | -6.95(-9.59%) |
Sep 08, 2008 | 77.12 | 77.94 | 71.67 | 72.51 | 5,982,013 | -2.72(-3.61%) |
Sep 05, 2008 | 75.80 | 76.19 | 71.70 | 75.23 | 0 | +0.03(+0.04%) |
Sep 04, 2008 | 77.77 | 80.63 | 73.97 | 75.20 | 8,176,186 | -2.93(-3.75%) |
Sep 03, 2008 | 82.88 | 83.13 | 76.92 | 78.12 | 6,946,580 | -5.44(-6.51%) |
Sep 02, 2008 | 84.53 | 84.53 | 80.72 | 83.56 | 6,596,055 | -2.58(-3.00%) |
Aug 29, 2008 | 87.46 | 88.44 | 85.54 | 86.15 | 3,527,621 | -0.67(-0.78%) |
Aug 28, 2008 | 89.72 | 89.77 | 84.68 | 86.82 | 4,609,485 | -1.32(-1.50%) |
Aug 27, 2008 | 88.21 | 89.91 | 87.28 | 88.15 | 2,881,694 | +1.32(+1.53%) |
Aug 26, 2008 | 86.82 | 88.57 | 85.43 | 86.82 | 3,213,163 | +0.57(+0.66%) |
Aug 25, 2008 | 87.96 | 88.39 | 85.32 | 86.25 | 2,780,127 | -1.18(-1.35%) |
Aug 22, 2008 | 88.05 | 89.12 | 85.57 | 87.43 | 4,091,550 | -2.32(-2.59%) |
Aug 21, 2008 | 87.19 | 90.50 | 86.99 | 89.75 | 7,612,458 | +4.19(+4.89%) |
Aug 20, 2008 | 82.29 | 85.56 | 81.65 | 85.56 | 4,492,298 | +4.57(+5.64%) |
Aug 19, 2008 | 77.66 | 81.63 | 76.85 | 81.00 | 3,299,405 | +3.06(+3.93%) |
Aug 18, 2008 | 78.74 | 81.33 | 77.38 | 77.94 | 3,313,703 | -0.49(-0.62%) |
Aug 15, 2008 | 80.63 | 80.63 | 76.73 | 78.42 | 0 | -2.95(-3.63%) |
Aug 14, 2008 | 83.64 | 84.30 | 79.80 | 81.37 | 4,887,789 | -2.44(-2.91%) |
Aug 13, 2008 | 77.97 | 84.90 | 77.97 | 83.81 | 5,666,778 | +4.68(+5.92%) |
Aug 12, 2008 | 79.66 | 81.23 | 78.82 | 79.13 | 4,051,183 | +0.39(+0.49%) |
Aug 11, 2008 | 79.79 | 80.02 | 76.16 | 78.74 | 4,047,500 | -0.13(-0.17%) |
Aug 08, 2008 | 79.03 | 80.14 | 75.28 | 78.87 | 5,558,841 | -1.70(-2.11%) |
Aug 07, 2008 | 84.00 | 84.74 | 80.33 | 80.58 | 5,375,825 | -2.31(-2.79%) |
Aug 06, 2008 | 77.62 | 83.64 | 77.62 | 82.89 | 5,363,227 | +3.76(+4.75%) |
Aug 05, 2008 | 76.87 | 79.48 | 74.96 | 79.13 | 5,376,746 | +2.56(+3.34%) |
Aug 04, 2008 | 83.20 | 83.92 | 76.29 | 76.57 | 6,119,347 | -6.63(-7.97%) |
Aug 01, 2008 | 83.42 | 87.05 | 82.19 | 83.20 | 4,010,787 | -0.22(-0.27%) |
Jul 31, 2008 | 87.21 | 88.33 | 83.29 | 83.42 | 6,766,838 | -4.58(-5.21%) |
Jul 30, 2008 | 75.71 | 88.01 | 75.71 | 88.01 | 10,055,350 | +10.46(+13.50%) |
Jul 29, 2008 | 77.54 | 79.09 | 76.13 | 77.54 | 4,942,126 | -0.61(-0.78%) |
Jul 28, 2008 | 77.39 | 80.79 | 77.19 | 78.15 | 4,374,850 | +0.92(+1.19%) |
Jul 25, 2008 | 76.85 | 79.60 | 75.78 | 77.23 | 5,372,946 | +0.38(+0.49%) |
Jul 24, 2008 | 76.54 | 77.84 | 71.99 | 76.85 | 9,945,718 | +0.96(+1.27%) |
Jul 23, 2008 | 80.16 | 80.42 | 75.44 | 75.89 | 8,170,539 | -4.56(-5.67%) |
Jul 22, 2008 | 83.70 | 84.11 | 79.86 | 80.44 | 5,952,499 | -5.10(-5.96%) |
Jul 21, 2008 | 82.85 | 85.75 | 81.53 | 85.55 | 5,710,564 | +5.04(+6.26%) |
Jul 18, 2008 | 79.54 | 82.48 | 78.21 | 80.50 | 6,433,458 | +1.60(+2.03%) |
Jul 17, 2008 | 83.18 | 84.92 | 76.91 | 78.90 | 7,823,112 | -4.23(-5.09%) |
Jul 16, 2008 | 85.55 | 85.55 | 80.95 | 83.13 | 9,184,775 | -2.16(-2.53%) |
Jul 15, 2008 | 91.69 | 92.14 | 85.17 | 85.28 | 6,188,475 | -6.24(-6.82%) |
Jul 14, 2008 | 92.23 | 94.14 | 90.51 | 91.53 | 4,203,286 | -0.42(-0.46%) |
Jul 11, 2008 | 94.61 | 94.95 | 89.97 | 91.95 | 3,789,165 | -1.00(-1.08%) |
Jul 10, 2008 | 90.78 | 92.95 | 88.26 | 92.95 | 6,068,575 | +2.67(+2.95%) |
Jul 09, 2008 | 94.69 | 94.69 | 90.18 | 90.28 | 6,848,775 | -2.94(-3.15%) |
Jul 08, 2008 | 92.51 | 94.89 | 89.17 | 93.22 | 6,407,695 | -1.01(-1.07%) |
Jul 07, 2008 | 97.09 | 97.90 | 92.73 | 94.23 | 5,668,629 | -4.11(-4.18%) |
Jul 04, 2008 | 100.05 | 100.24 | 95.80 | 98.35 | 3,013,982 | +0.00(+0.00%) |
Jul 03, 2008 | 100.05 | 100.24 | 95.80 | 98.35 | 3,013,982 | -0.36(-0.37%) |
Jul 02, 2008 | 105.10 | 106.13 | 98.49 | 98.71 | 4,398,601 | -5.50(-5.27%) |