Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 38.98 | 39.69 | 38.40 | 39.33 | 1,537,105 | +0.06(+0.15%) |
Jul 30, 2009 | 38.63 | 39.67 | 38.49 | 39.27 | 1,265,471 | +1.30(+3.42%) |
Jul 29, 2009 | 38.49 | 38.52 | 37.11 | 37.97 | 2,370,675 | -1.32(-3.36%) |
Jul 28, 2009 | 39.76 | 40.03 | 38.37 | 39.29 | 3,255,761 | -1.11(-2.75%) |
Jul 27, 2009 | 40.40 | 40.85 | 39.66 | 40.40 | 2,960,937 | -0.13(-0.32%) |
Jul 24, 2009 | 39.83 | 40.60 | 39.49 | 40.53 | 200 | +1.17(+2.97%) |
Jul 23, 2009 | 36.80 | 39.82 | 36.66 | 39.36 | 5,085,174 | +3.84(+10.81%) |
Jul 22, 2009 | 34.67 | 35.67 | 34.60 | 35.52 | 2,047,743 | +0.16(+0.45%) |
Jul 21, 2009 | 35.71 | 36.37 | 34.50 | 35.36 | 1,529,723 | -0.10(-0.28%) |
Jul 20, 2009 | 35.27 | 35.61 | 34.47 | 35.46 | 1,687,500 | +0.84(+2.43%) |
Jul 17, 2009 | 33.87 | 34.90 | 33.46 | 34.62 | 1,605,300 | +0.60(+1.76%) |
Jul 16, 2009 | 32.86 | 34.36 | 32.69 | 34.02 | 2,648,500 | +0.85(+2.56%) |
Jul 15, 2009 | 33.42 | 33.89 | 33.04 | 33.17 | 2,117,800 | +0.59(+1.81%) |
Jul 14, 2009 | 32.92 | 32.92 | 31.59 | 32.58 | 2,243,600 | +1.40(+4.49%) |
Jul 13, 2009 | 30.39 | 31.29 | 29.39 | 31.18 | 1,767,900 | +0.86(+2.84%) |
Jul 10, 2009 | 29.35 | 30.61 | 28.97 | 30.32 | 1,696,463 | +0.10(+0.33%) |
Jul 09, 2009 | 29.53 | 30.68 | 29.15 | 30.22 | 2,275,766 | +1.09(+3.74%) |
Jul 08, 2009 | 29.58 | 29.97 | 27.92 | 29.13 | 1,882,354 | -0.38(-1.29%) |
Jul 07, 2009 | 30.25 | 30.47 | 29.46 | 29.51 | 1,439,163 | -0.76(-2.51%) |
Jul 06, 2009 | 30.87 | 30.90 | 29.26 | 30.27 | 3,079,789 | -1.42(-4.48%) |
Jul 02, 2009 | 31.97 | 31.98 | 31.12 | 31.69 | 1,687,608 | -1.05(-3.21%) |
Jul 01, 2009 | 33.52 | 34.01 | 32.67 | 32.74 | 1,611,641 | +0.07(+0.21%) |
Jun 30, 2009 | 32.28 | 33.17 | 31.97 | 32.67 | 2,839,479 | +0.43(+1.33%) |
Jun 29, 2009 | 31.88 | 32.86 | 31.88 | 32.24 | 1,907,860 | +0.56(+1.77%) |
Jun 26, 2009 | 30.96 | 31.91 | 30.47 | 31.68 | 2,394,524 | +0.61(+1.96%) |
Jun 25, 2009 | 30.47 | 31.15 | 30.16 | 31.07 | 3,133,924 | +0.48(+1.57%) |
Jun 24, 2009 | 30.71 | 31.28 | 30.23 | 30.59 | 1,311,772 | +0.20(+0.66%) |
Jun 23, 2009 | 31.10 | 31.14 | 30.10 | 30.39 | 2,876,854 | -0.30(-0.98%) |
Jun 22, 2009 | 32.12 | 32.12 | 30.07 | 30.69 | 2,102,207 | -2.20(-6.69%) |
Jun 19, 2009 | 34.41 | 34.45 | 32.59 | 32.89 | 1,836,388 | -0.93(-2.75%) |
Jun 18, 2009 | 34.05 | 34.35 | 33.17 | 33.82 | 1,486,319 | -0.13(-0.38%) |
Jun 17, 2009 | 34.95 | 35.03 | 33.08 | 33.95 | 2,834,068 | -1.23(-3.50%) |
Jun 16, 2009 | 36.28 | 36.95 | 34.80 | 35.18 | 2,610,021 | -0.85(-2.37%) |
Jun 15, 2009 | 35.88 | 36.51 | 35.26 | 36.03 | 1,777,928 | -0.62(-1.70%) |
Jun 12, 2009 | 36.76 | 37.17 | 36.34 | 36.66 | 1,675,591 | -0.74(-1.98%) |
Jun 11, 2009 | 36.44 | 38.38 | 36.25 | 37.40 | 2,397,108 | +1.22(+3.37%) |
Jun 10, 2009 | 36.67 | 36.67 | 35.17 | 36.18 | 1,788,559 | +0.48(+1.34%) |
Jun 09, 2009 | 36.23 | 36.46 | 35.00 | 35.70 | 2,058,870 | +0.02(+0.06%) |
Jun 08, 2009 | 35.59 | 36.00 | 35.11 | 35.68 | 1,698,749 | -0.50(-1.38%) |
Jun 05, 2009 | 36.50 | 37.00 | 35.60 | 36.18 | 1,778,080 | +0.13(+0.36%) |
Jun 04, 2009 | 35.17 | 36.32 | 35.17 | 36.05 | 2,380,862 | +1.47(+4.25%) |
Jun 03, 2009 | 35.78 | 36.00 | 34.01 | 34.58 | 2,184,586 | -1.76(-4.84%) |
Jun 02, 2009 | 37.24 | 37.46 | 35.98 | 36.34 | 1,932,606 | -1.32(-3.51%) |
Jun 01, 2009 | 37.05 | 38.74 | 36.62 | 37.66 | 2,342,950 | +1.54(+4.26%) |
May 29, 2009 | 37.05 | 37.20 | 35.30 | 36.12 | 2,468,651 | -0.17(-0.47%) |
May 28, 2009 | 35.60 | 36.68 | 34.98 | 36.29 | 2,123,143 | +1.08(+3.07%) |
May 27, 2009 | 35.05 | 36.00 | 34.70 | 35.21 | 2,023,305 | +0.47(+1.35%) |
May 26, 2009 | 32.87 | 34.78 | 32.22 | 34.74 | 2,459,294 | +0.82(+2.42%) |
May 22, 2009 | 33.95 | 34.31 | 33.36 | 33.92 | 2,429,459 | +0.15(+0.44%) |
May 21, 2009 | 34.17 | 34.31 | 32.52 | 33.77 | 2,247,719 | -1.11(-3.18%) |
May 20, 2009 | 34.28 | 36.31 | 34.28 | 34.88 | 2,800,519 | +1.22(+3.62%) |
May 19, 2009 | 32.85 | 34.01 | 32.57 | 33.66 | 2,002,640 | +0.45(+1.36%) |
May 18, 2009 | 31.73 | 33.29 | 31.73 | 33.21 | 1,740,851 | +2.18(+7.03%) |
May 15, 2009 | 31.99 | 32.98 | 30.66 | 31.03 | 1,451,581 | -1.58(-4.85%) |
May 14, 2009 | 31.45 | 32.86 | 31.05 | 32.61 | 2,000,780 | +0.89(+2.81%) |
May 13, 2009 | 32.75 | 32.90 | 30.97 | 31.72 | 2,099,346 | -1.76(-5.26%) |
May 12, 2009 | 34.21 | 35.20 | 32.30 | 33.48 | 2,661,909 | -0.25(-0.74%) |
May 11, 2009 | 35.00 | 35.47 | 33.58 | 33.73 | 3,124,669 | -2.28(-6.33%) |
May 08, 2009 | 33.69 | 36.39 | 33.53 | 36.01 | 2,862,701 | +3.05(+9.25%) |
May 07, 2009 | 35.56 | 36.63 | 32.44 | 32.96 | 2,217,322 | -1.58(-4.57%) |
May 06, 2009 | 33.44 | 35.03 | 33.12 | 34.54 | 2,151,068 | +1.96(+6.02%) |
May 05, 2009 | 35.12 | 35.23 | 32.45 | 32.58 | 2,598,457 | -2.76(-7.81%) |
May 04, 2009 | 34.89 | 35.36 | 34.74 | 35.34 | 2,096,952 | +2.74(+8.40%) |
May 01, 2009 | 31.18 | 32.88 | 30.45 | 32.60 | 3,617,153 | +1.42(+4.55%) |
Apr 30, 2009 | 31.57 | 32.00 | 30.57 | 31.18 | 2,082,508 | +0.00(+0.00%) |
Apr 29, 2009 | 32.02 | 32.51 | 30.93 | 31.18 | 3,079,778 | -0.44(-1.39%) |
Apr 28, 2009 | 32.23 | 32.57 | 31.45 | 31.62 | 3,087,064 | -1.20(-3.66%) |
Apr 27, 2009 | 31.50 | 33.20 | 30.75 | 32.82 | 2,495,012 | +0.32(+0.98%) |
Apr 24, 2009 | 30.53 | 32.81 | 30.37 | 32.50 | 3,684,757 | +2.50(+8.33%) |
Apr 23, 2009 | 27.99 | 30.32 | 27.77 | 30.00 | 4,361,686 | +2.50(+9.09%) |
Apr 22, 2009 | 27.45 | 28.21 | 26.91 | 27.50 | 2,325,266 | -0.17(-0.61%) |
Apr 21, 2009 | 25.97 | 27.96 | 25.85 | 27.67 | 1,956,237 | +1.28(+4.85%) |
Apr 20, 2009 | 27.79 | 27.95 | 26.24 | 26.39 | 2,089,314 | -2.38(-8.27%) |
Apr 17, 2009 | 29.04 | 29.42 | 28.30 | 28.77 | 2,245,433 | -0.10(-0.35%) |
Apr 16, 2009 | 27.66 | 29.11 | 27.39 | 28.87 | 2,606,867 | +1.57(+5.75%) |
Apr 15, 2009 | 27.34 | 27.62 | 26.75 | 27.30 | 1,634,179 | -0.15(-0.55%) |
Apr 14, 2009 | 26.71 | 27.95 | 26.25 | 27.45 | 2,434,730 | +0.67(+2.50%) |
Apr 13, 2009 | 25.87 | 27.04 | 25.58 | 26.78 | 1,466,968 | +0.19(+0.71%) |
Apr 09, 2009 | 26.18 | 26.98 | 25.78 | 26.59 | 1,644,558 | +1.30(+5.14%) |
Apr 08, 2009 | 24.80 | 25.55 | 24.03 | 25.29 | 988,209 | +0.63(+2.55%) |
Apr 07, 2009 | 25.23 | 25.52 | 24.57 | 24.66 | 1,308,969 | -1.21(-4.68%) |
Apr 06, 2009 | 25.10 | 25.94 | 24.94 | 25.87 | 2,312,722 | +0.36(+1.41%) |
Apr 03, 2009 | 24.02 | 25.92 | 24.01 | 25.51 | 2,006,375 | +1.01(+4.12%) |
Apr 02, 2009 | 24.02 | 24.98 | 24.00 | 24.50 | 2,042,541 | +1.27(+5.47%) |
Apr 01, 2009 | 21.99 | 23.28 | 21.65 | 23.23 | 2,388,525 | +0.53(+2.33%) |
Mar 31, 2009 | 23.32 | 23.50 | 22.59 | 22.70 | 3,184,165 | -0.22(-0.96%) |
Mar 30, 2009 | 23.27 | 23.40 | 22.40 | 22.92 | 2,059,141 | -2.31(-9.16%) |
Mar 26, 2009 | 25.67 | 26.50 | 24.86 | 25.23 | 3,389,194 | +0.03(+0.12%) |
Mar 25, 2009 | 25.06 | 26.21 | 24.25 | 25.20 | 2,713,626 | +0.43(+1.74%) |
Mar 24, 2009 | 24.78 | 25.15 | 24.24 | 24.77 | 2,066,904 | -0.65(-2.56%) |
Mar 23, 2009 | 24.53 | 25.42 | 24.45 | 25.42 | 3,336,243 | +2.35(+10.19%) |
Mar 20, 2009 | 24.71 | 25.20 | 22.99 | 23.07 | 2,396,894 | -2.09(-8.31%) |
Mar 19, 2009 | 23.98 | 25.35 | 23.98 | 25.16 | 2,768,152 | +1.61(+6.84%) |
Mar 18, 2009 | 22.61 | 23.83 | 21.93 | 23.55 | 2,793,050 | +0.77(+3.38%) |
Mar 17, 2009 | 21.41 | 22.78 | 21.06 | 22.78 | 2,325,352 | +1.39(+6.50%) |
Mar 16, 2009 | 21.37 | 22.25 | 20.86 | 21.39 | 2,670,604 | +0.45(+2.15%) |
Mar 13, 2009 | 22.05 | 22.20 | 20.48 | 20.94 | 0 | -0.94(-4.30%) |
Mar 12, 2009 | 21.06 | 21.96 | 20.42 | 21.88 | 2,277,584 | +1.08(+5.19%) |
Mar 11, 2009 | 21.00 | 21.56 | 20.06 | 20.80 | 3,102,279 | -0.10(-0.48%) |
Mar 10, 2009 | 20.04 | 21.18 | 19.94 | 20.90 | 3,193,805 | +1.46(+7.51%) |
Mar 09, 2009 | 19.27 | 20.27 | 19.01 | 19.44 | 2,609,790 | +0.10(+0.52%) |
Mar 06, 2009 | 19.95 | 20.73 | 18.74 | 19.34 | 0 | -0.27(-1.38%) |
Mar 05, 2009 | 19.32 | 20.50 | 18.98 | 19.61 | 3,512,696 | -0.43(-2.15%) |
Mar 04, 2009 | 18.60 | 20.59 | 18.42 | 20.04 | 5,267,795 | +2.81(+16.31%) |
Mar 02, 2009 | 18.84 | 18.93 | 17.09 | 17.23 | 2,895,263 | -2.10(-10.86%) |
Feb 27, 2009 | 18.83 | 20.20 | 18.55 | 19.33 | 0 | -0.27(-1.38%) |
Feb 26, 2009 | 19.10 | 20.05 | 18.58 | 19.60 | 3,777,649 | +0.78(+4.14%) |
Feb 25, 2009 | 18.65 | 19.60 | 18.08 | 18.82 | 3,267,506 | +0.07(+0.37%) |
Feb 24, 2009 | 17.86 | 19.09 | 17.61 | 18.75 | 3,311,317 | +1.07(+6.05%) |
Feb 23, 2009 | 19.39 | 19.51 | 17.59 | 17.68 | 2,633,344 | -1.42(-7.43%) |
Feb 20, 2009 | 19.39 | 19.87 | 18.35 | 19.10 | 0 | -0.74(-3.73%) |
Feb 19, 2009 | 20.48 | 20.84 | 19.71 | 19.84 | 3,282,360 | -0.27(-1.34%) |
Feb 18, 2009 | 20.67 | 20.94 | 19.83 | 20.11 | 3,629,733 | -0.42(-2.05%) |
Feb 17, 2009 | 20.99 | 21.60 | 20.15 | 20.53 | 4,514,874 | -1.27(-5.83%) |
Feb 13, 2009 | 21.40 | 22.54 | 21.38 | 21.80 | 3,285,023 | +0.45(+2.11%) |
Feb 12, 2009 | 20.99 | 21.54 | 20.60 | 21.35 | 3,144,543 | +0.18(+0.85%) |
Feb 11, 2009 | 22.10 | 22.65 | 20.90 | 21.17 | 3,037,823 | -0.72(-3.29%) |
Feb 10, 2009 | 22.24 | 23.73 | 21.65 | 21.89 | 4,495,147 | -1.13(-4.91%) |
Feb 09, 2009 | 23.16 | 24.29 | 22.88 | 23.02 | 4,408,592 | +0.45(+1.99%) |
Feb 06, 2009 | 19.81 | 22.65 | 19.81 | 22.57 | 0 | +2.40(+11.90%) |
Feb 05, 2009 | 19.36 | 20.45 | 18.88 | 20.17 | 2,762,215 | +0.75(+3.86%) |
Feb 04, 2009 | 18.97 | 19.95 | 18.97 | 19.42 | 1,389,374 | +0.36(+1.89%) |
Feb 03, 2009 | 18.60 | 19.12 | 18.47 | 19.06 | 1,388,843 | +0.64(+3.47%) |
Feb 02, 2009 | 18.82 | 18.91 | 18.20 | 18.42 | 1,794,260 | -0.77(-4.01%) |
Jan 30, 2009 | 19.62 | 20.01 | 18.91 | 19.19 | 0 | +0.38(+2.02%) |
Jan 29, 2009 | 19.24 | 19.66 | 18.69 | 18.81 | 1,458,590 | -0.90(-4.57%) |
Jan 28, 2009 | 19.18 | 19.77 | 18.69 | 19.71 | 1,886,355 | +1.11(+5.97%) |
Jan 27, 2009 | 18.96 | 19.36 | 18.43 | 18.60 | 2,018,078 | -0.35(-1.85%) |
Jan 26, 2009 | 18.93 | 19.84 | 18.60 | 18.95 | 1,773,137 | +0.20(+1.07%) |
Jan 23, 2009 | 17.43 | 19.07 | 17.43 | 18.75 | 2,574,141 | +0.63(+3.48%) |
Jan 22, 2009 | 18.46 | 18.83 | 17.55 | 18.12 | 1,951,966 | -1.17(-6.07%) |
Jan 21, 2009 | 18.28 | 19.36 | 17.88 | 19.29 | 1,634,886 | +1.55(+8.74%) |
Jan 20, 2009 | 19.45 | 20.08 | 17.71 | 17.74 | 2,256,187 | -2.25(-11.26%) |
Jan 16, 2009 | 20.36 | 21.02 | 19.30 | 19.99 | 0 | +0.15(+0.76%) |
Jan 15, 2009 | 19.48 | 20.00 | 18.40 | 19.84 | 1,774,179 | +0.35(+1.80%) |
Jan 14, 2009 | 21.60 | 21.60 | 19.19 | 19.49 | 3,044,856 | -2.12(-9.81%) |
Jan 13, 2009 | 20.46 | 21.80 | 20.17 | 21.61 | 2,848,069 | +1.15(+5.62%) |
Jan 12, 2009 | 20.77 | 21.09 | 20.14 | 20.46 | 2,293,124 | -0.89(-4.17%) |
Jan 09, 2009 | 22.54 | 22.64 | 20.90 | 21.35 | 1,211,738 | -1.02(-4.56%) |
Jan 08, 2009 | 21.43 | 22.56 | 21.32 | 22.37 | 1,850,749 | +0.68(+3.14%) |
Jan 07, 2009 | 22.90 | 23.06 | 21.10 | 21.69 | 1,774,684 | -1.65(-7.07%) |
Jan 06, 2009 | 22.50 | 23.80 | 22.50 | 23.34 | 3,205,806 | +1.18(+5.32%) |
Jan 05, 2009 | 21.04 | 22.16 | 20.76 | 22.16 | 5,828,434 | +1.05(+4.97%) |
Jan 02, 2009 | 19.85 | 21.29 | 19.85 | 21.11 | 0 | +1.36(+6.89%) |
Jan 01, 2009 | 19.15 | 20.05 | 18.90 | 19.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.15 | 20.05 | 18.90 | 19.75 | 1,337,015 | +0.47(+2.44%) |
Dec 30, 2008 | 18.62 | 19.28 | 18.20 | 19.28 | 1,382,595 | +0.44(+2.34%) |
Dec 29, 2008 | 18.71 | 19.00 | 18.22 | 18.84 | 1,446,675 | +0.52(+2.84%) |
Dec 26, 2008 | 17.54 | 18.36 | 17.36 | 18.32 | 0 | +0.95(+5.47%) |
Dec 24, 2008 | 17.75 | 17.75 | 16.98 | 17.37 | 1,487,491 | -0.62(-3.45%) |
Dec 23, 2008 | 19.13 | 19.13 | 17.56 | 17.99 | 2,941,249 | -0.51(-2.76%) |
Dec 22, 2008 | 19.70 | 20.05 | 17.91 | 18.50 | 2,134,060 | -1.53(-7.64%) |
Dec 19, 2008 | 19.80 | 20.51 | 19.58 | 20.03 | 2,104,276 | +0.35(+1.78%) |
Dec 18, 2008 | 20.89 | 21.04 | 19.27 | 19.68 | 2,107,479 | -1.24(-5.93%) |
Dec 17, 2008 | 20.46 | 21.74 | 20.12 | 20.92 | 2,537,404 | +0.17(+0.82%) |
Dec 16, 2008 | 20.53 | 20.97 | 19.73 | 20.75 | 2,468,025 | +0.63(+3.13%) |
Dec 15, 2008 | 22.07 | 22.50 | 19.65 | 20.12 | 1,890,882 | -0.79(-3.78%) |
Dec 12, 2008 | 20.12 | 21.20 | 20.04 | 20.91 | 0 | -0.89(-4.08%) |
Dec 11, 2008 | 21.87 | 23.93 | 21.28 | 21.80 | 3,926,710 | +0.26(+1.21%) |
Dec 10, 2008 | 20.11 | 22.11 | 20.11 | 21.54 | 2,286,310 | +2.02(+10.35%) |
Dec 09, 2008 | 18.97 | 20.51 | 18.50 | 19.52 | 1,626,893 | +0.45(+2.36%) |
Dec 08, 2008 | 17.55 | 19.65 | 17.55 | 19.07 | 1,764,343 | +2.11(+12.44%) |
Dec 05, 2008 | 16.52 | 17.02 | 15.45 | 16.96 | 0 | -0.29(-1.68%) |
Dec 04, 2008 | 19.74 | 20.12 | 16.61 | 17.25 | 2,440,049 | -3.01(-14.86%) |
Dec 03, 2008 | 19.60 | 20.64 | 19.22 | 20.26 | 1,721,523 | -0.10(-0.49%) |
Dec 02, 2008 | 19.84 | 20.48 | 18.61 | 20.36 | 3,105,998 | +0.93(+4.79%) |
Dec 01, 2008 | 21.31 | 21.42 | 19.32 | 19.43 | 2,012,993 | -3.15(-13.95%) |
Nov 28, 2008 | 22.66 | 23.30 | 22.09 | 22.58 | 1,514,457 | -0.55(-2.38%) |
Nov 26, 2008 | 19.52 | 23.62 | 18.96 | 23.13 | 3,653,103 | +3.42(+17.35%) |
Nov 25, 2008 | 19.60 | 19.96 | 18.47 | 19.71 | 2,692,516 | +0.28(+1.44%) |
Nov 24, 2008 | 18.39 | 19.94 | 18.39 | 19.43 | 2,442,042 | +1.61(+9.03%) |
Nov 21, 2008 | 16.21 | 18.96 | 15.90 | 17.82 | 2,420,003 | +2.20(+14.08%) |
Nov 20, 2008 | 18.27 | 18.55 | 15.54 | 15.62 | 3,110,752 | -3.43(-18.01%) |
Nov 19, 2008 | 20.04 | 20.49 | 18.84 | 19.05 | 2,459,384 | -1.03(-5.13%) |
Nov 18, 2008 | 19.77 | 20.21 | 18.90 | 20.08 | 2,132,238 | +0.30(+1.52%) |
Nov 17, 2008 | 19.78 | 20.40 | 19.04 | 19.78 | 1,982,143 | -0.11(-0.55%) |
Nov 14, 2008 | 19.75 | 21.04 | 19.51 | 19.89 | 0 | -0.79(-3.82%) |
Nov 13, 2008 | 19.16 | 20.73 | 17.44 | 20.68 | 3,077,498 | +1.73(+9.13%) |
Nov 12, 2008 | 20.76 | 20.95 | 18.86 | 18.95 | 2,186,222 | -2.50(-11.66%) |
Nov 11, 2008 | 22.00 | 22.15 | 20.71 | 21.45 | 1,651,201 | -1.18(-5.21%) |
Nov 10, 2008 | 23.45 | 24.33 | 22.07 | 22.63 | 1,592,072 | +0.07(+0.31%) |
Nov 07, 2008 | 21.90 | 22.93 | 21.61 | 22.56 | 0 | +0.85(+3.92%) |
Nov 06, 2008 | 23.87 | 23.98 | 21.17 | 21.71 | 3,118,593 | -2.56(-10.55%) |
Nov 05, 2008 | 23.34 | 25.04 | 23.17 | 24.27 | 2,995,571 | -0.13(-0.53%) |
Nov 04, 2008 | 23.34 | 24.64 | 22.91 | 24.40 | 2,470,703 | +1.99(+8.88%) |
Nov 03, 2008 | 22.46 | 23.20 | 21.88 | 22.41 | 2,171,814 | -0.57(-2.48%) |
Oct 31, 2008 | 22.13 | 24.66 | 20.97 | 22.98 | 0 | +0.54(+2.41%) |
Oct 30, 2008 | 21.00 | 22.49 | 20.59 | 22.44 | 2,796,572 | +2.06(+10.11%) |
Oct 29, 2008 | 20.59 | 22.11 | 20.38 | 20.38 | 3,912,743 | +0.12(+0.59%) |
Oct 28, 2008 | 19.39 | 20.30 | 18.16 | 20.26 | 2,075,351 | +1.71(+9.22%) |
Oct 27, 2008 | 19.70 | 20.27 | 18.51 | 18.55 | 2,018,535 | -1.55(-7.71%) |
Oct 24, 2008 | 18.07 | 20.44 | 17.78 | 20.10 | 0 | -0.68(-3.27%) |
Oct 23, 2008 | 20.61 | 21.67 | 19.10 | 20.78 | 3,504,641 | +1.01(+5.11%) |
Oct 22, 2008 | 22.00 | 22.00 | 18.76 | 19.77 | 3,502,082 | -2.41(-10.87%) |
Oct 21, 2008 | 22.64 | 23.60 | 21.85 | 22.18 | 2,153,305 | -1.55(-6.53%) |
Oct 20, 2008 | 21.27 | 23.82 | 21.26 | 23.73 | 2,247,910 | +3.22(+15.70%) |
Oct 17, 2008 | 19.77 | 22.43 | 19.26 | 20.51 | 0 | +0.16(+0.79%) |
Oct 16, 2008 | 19.44 | 20.55 | 18.09 | 20.35 | 3,131,268 | +1.14(+5.93%) |
Oct 15, 2008 | 21.96 | 22.54 | 18.90 | 19.21 | 2,906,418 | -4.31(-18.32%) |
Oct 14, 2008 | 23.99 | 25.75 | 22.73 | 23.52 | 3,489,952 | +0.52(+2.26%) |
Oct 13, 2008 | 20.92 | 23.48 | 20.87 | 23.00 | 2,591,100 | +3.53(+18.13%) |
Oct 10, 2008 | 19.22 | 21.39 | 17.33 | 19.47 | 0 | -1.70(-8.03%) |
Oct 09, 2008 | 23.66 | 24.12 | 20.90 | 21.17 | 3,057,410 | -1.78(-7.76%) |
Oct 08, 2008 | 22.25 | 24.42 | 21.00 | 22.95 | 5,298,809 | -0.05(-0.22%) |
Oct 07, 2008 | 25.26 | 25.75 | 22.50 | 23.00 | 2,982,677 | -1.75(-7.07%) |
Oct 06, 2008 | 26.40 | 26.40 | 22.30 | 24.75 | 3,108,910 | -2.73(-9.93%) |
Oct 03, 2008 | 27.32 | 29.48 | 26.74 | 27.48 | 0 | +0.30(+1.10%) |
Oct 02, 2008 | 29.40 | 29.74 | 26.96 | 27.18 | 3,609,563 | -3.04(-10.06%) |
Oct 01, 2008 | 31.08 | 31.28 | 29.27 | 30.22 | 3,915,789 | -1.77(-5.53%) |
Sep 30, 2008 | 30.74 | 32.08 | 30.25 | 31.99 | 2,222,197 | +2.05(+6.85%) |
Sep 29, 2008 | 32.94 | 32.94 | 28.00 | 29.94 | 3,105,744 | -4.59(-13.29%) |
Sep 26, 2008 | 34.40 | 35.11 | 33.31 | 34.53 | 0 | -1.30(-3.63%) |
Sep 25, 2008 | 36.60 | 37.12 | 35.33 | 35.83 | 3,028,994 | -0.77(-2.10%) |
Sep 24, 2008 | 39.41 | 39.88 | 36.41 | 36.60 | 3,014,019 | -2.58(-6.58%) |
Sep 23, 2008 | 40.32 | 41.81 | 39.06 | 39.18 | 2,664,013 | -1.42(-3.50%) |
Sep 22, 2008 | 40.84 | 42.10 | 39.56 | 40.60 | 2,335,351 | +0.03(+0.07%) |
Sep 19, 2008 | 39.50 | 49.50 | 37.03 | 40.57 | 0 | +3.52(+9.50%) |
Sep 18, 2008 | 35.99 | 37.89 | 34.59 | 37.05 | 3,236,637 | +2.01(+5.74%) |
Sep 17, 2008 | 35.20 | 36.52 | 33.52 | 35.04 | 3,669,562 | -0.40(-1.13%) |
Sep 16, 2008 | 32.77 | 35.44 | 31.00 | 35.44 | 3,282,616 | +1.58(+4.67%) |
Sep 15, 2008 | 34.51 | 35.44 | 33.32 | 33.86 | 3,611,152 | -3.47(-9.30%) |
Sep 12, 2008 | 36.00 | 37.71 | 35.59 | 37.33 | 0 | +1.78(+5.01%) |
Sep 11, 2008 | 36.50 | 36.53 | 34.86 | 35.55 | 5,063,441 | -1.11(-3.03%) |
Sep 10, 2008 | 36.38 | 37.37 | 35.69 | 36.66 | 4,861,452 | +1.47(+4.18%) |
Sep 09, 2008 | 38.95 | 38.95 | 35.05 | 35.19 | 6,051,498 | -5.52(-13.56%) |
Sep 08, 2008 | 43.00 | 43.23 | 40.45 | 40.71 | 3,339,427 | -1.34(-3.19%) |
Sep 05, 2008 | 40.25 | 42.09 | 39.15 | 42.05 | 0 | +1.65(+4.08%) |
Sep 04, 2008 | 38.88 | 41.04 | 38.62 | 40.40 | 4,855,903 | +1.51(+3.88%) |
Sep 03, 2008 | 40.44 | 41.16 | 38.12 | 38.89 | 4,683,209 | -1.55(-3.83%) |
Sep 02, 2008 | 43.26 | 44.49 | 39.98 | 40.44 | 4,103,342 | -4.78(-10.57%) |
Aug 29, 2008 | 46.13 | 46.13 | 44.97 | 45.22 | 0 | -0.34(-0.75%) |
Aug 28, 2008 | 47.78 | 47.86 | 44.33 | 45.56 | 2,900,957 | -1.89(-3.98%) |
Aug 27, 2008 | 46.88 | 49.12 | 46.88 | 47.45 | 2,229,926 | +1.13(+2.44%) |
Aug 26, 2008 | 45.08 | 46.71 | 45.08 | 46.32 | 2,103,130 | +1.74(+3.90%) |
Aug 25, 2008 | 44.59 | 45.32 | 43.83 | 44.58 | 1,293,008 | -0.12(-0.27%) |
Aug 22, 2008 | 45.46 | 45.46 | 43.17 | 44.70 | 0 | -1.28(-2.78%) |
Aug 21, 2008 | 46.41 | 47.07 | 45.68 | 45.98 | 1,938,494 | +0.39(+0.86%) |
Aug 20, 2008 | 44.05 | 45.80 | 43.68 | 45.59 | 3,489,073 | +1.99(+4.56%) |
Aug 19, 2008 | 42.33 | 43.96 | 41.99 | 43.60 | 3,202,431 | +1.31(+3.10%) |
Aug 18, 2008 | 44.62 | 45.12 | 41.86 | 42.29 | 2,555,734 | -1.83(-4.15%) |
Aug 15, 2008 | 43.63 | 44.59 | 42.80 | 44.12 | 0 | -0.09(-0.20%) |
Aug 14, 2008 | 44.10 | 44.55 | 42.85 | 44.21 | 2,864,269 | -0.27(-0.61%) |
Aug 13, 2008 | 43.04 | 44.80 | 42.20 | 44.48 | 2,702,353 | +1.30(+3.01%) |
Aug 12, 2008 | 42.87 | 44.09 | 42.70 | 43.18 | 2,466,544 | +0.24(+0.56%) |
Aug 11, 2008 | 42.46 | 43.19 | 41.13 | 42.94 | 2,281,856 | +0.52(+1.23%) |
Aug 08, 2008 | 43.44 | 43.62 | 42.05 | 42.42 | 2,541,114 | -1.71(-3.87%) |
Aug 07, 2008 | 45.59 | 46.27 | 44.02 | 44.13 | 2,412,519 | -1.07(-2.37%) |
Aug 06, 2008 | 44.03 | 45.52 | 43.77 | 45.20 | 2,232,253 | +1.21(+2.75%) |
Aug 05, 2008 | 43.47 | 44.72 | 42.50 | 43.99 | 4,006,190 | -0.18(-0.41%) |
Aug 04, 2008 | 48.35 | 48.36 | 43.25 | 44.17 | 4,236,394 | -4.12(-8.53%) |