Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.08 | 28.46 | 27.54 | 28.32 | 7,670,434 | -0.21(-0.73%) |
Jul 30, 2009 | 27.83 | 29.25 | 27.75 | 28.53 | 9,502,563 | +1.04(+3.77%) |
Jul 29, 2009 | 27.50 | 27.81 | 27.09 | 27.49 | 6,701,149 | -0.24(-0.88%) |
Jul 28, 2009 | 27.76 | 27.96 | 27.24 | 27.73 | 6,847,134 | +0.01(+0.04%) |
Jul 27, 2009 | 27.48 | 28.02 | 27.01 | 27.72 | 5,576,085 | +0.45(+1.64%) |
Jul 24, 2009 | 27.15 | 27.48 | 26.56 | 27.28 | 362 | -0.16(-0.57%) |
Jul 23, 2009 | 26.55 | 27.92 | 26.39 | 27.43 | 11,076,106 | +0.90(+3.39%) |
Jul 22, 2009 | 26.04 | 26.90 | 25.86 | 26.53 | 6,274,200 | +0.20(+0.77%) |
Jul 21, 2009 | 26.71 | 26.75 | 25.66 | 26.33 | 6,434,423 | -0.07(-0.25%) |
Jul 20, 2009 | 25.54 | 26.48 | 25.47 | 26.40 | 8,474,610 | +1.01(+3.96%) |
Jul 17, 2009 | 26.02 | 26.02 | 25.14 | 25.39 | 10,115,617 | -0.82(-3.14%) |
Jul 16, 2009 | 25.66 | 26.43 | 25.26 | 26.21 | 8,521,760 | +0.45(+1.74%) |
Jul 15, 2009 | 25.62 | 26.07 | 25.22 | 25.77 | 12,110,231 | +0.50(+1.97%) |
Jul 14, 2009 | 24.67 | 25.58 | 24.27 | 25.27 | 10,214,765 | +0.52(+2.12%) |
Jul 13, 2009 | 23.80 | 24.77 | 23.77 | 24.75 | 12,536,995 | +1.25(+5.30%) |
Jul 10, 2009 | 23.38 | 23.70 | 22.87 | 23.50 | 8,416,824 | -0.09(-0.37%) |
Jul 09, 2009 | 24.39 | 24.56 | 23.59 | 23.59 | 11,069,892 | -0.59(-2.44%) |
Jul 08, 2009 | 24.39 | 24.55 | 23.42 | 24.18 | 12,171,173 | +0.00(+0.02%) |
Jul 07, 2009 | 25.33 | 25.33 | 24.09 | 24.17 | 10,403,489 | -1.27(-4.97%) |
Jul 06, 2009 | 24.52 | 25.49 | 24.19 | 25.44 | 11,647,420 | +0.88(+3.58%) |
Jul 02, 2009 | 25.69 | 25.86 | 24.47 | 24.56 | 12,182,230 | -1.54(-5.90%) |
Jul 01, 2009 | 26.29 | 26.73 | 26.06 | 26.10 | 7,591,474 | -0.04(-0.16%) |
Jun 30, 2009 | 26.12 | 26.58 | 26.08 | 26.14 | 8,585,218 | +0.01(+0.02%) |
Jun 29, 2009 | 26.39 | 26.86 | 25.89 | 26.13 | 10,986,957 | -0.25(-0.96%) |
Jun 26, 2009 | 26.06 | 26.61 | 25.56 | 26.39 | 15,020,212 | +0.20(+0.76%) |
Jun 25, 2009 | 25.33 | 26.19 | 25.20 | 26.19 | 11,829,558 | +0.48(+1.88%) |
Jun 24, 2009 | 25.61 | 26.22 | 25.40 | 25.71 | 10,125,384 | +0.32(+1.26%) |
Jun 23, 2009 | 25.24 | 25.75 | 24.93 | 25.39 | 10,810,740 | +0.42(+1.69%) |
Jun 22, 2009 | 26.26 | 26.37 | 24.93 | 24.96 | 13,854,616 | -1.93(-7.18%) |
Jun 19, 2009 | 26.56 | 26.97 | 26.18 | 26.89 | 17,169,948 | +0.86(+3.32%) |
Jun 18, 2009 | 25.60 | 26.16 | 25.31 | 26.03 | 9,426,405 | +0.45(+1.75%) |
Jun 17, 2009 | 26.10 | 26.16 | 25.17 | 25.58 | 13,120,707 | -0.51(-1.97%) |
Jun 16, 2009 | 26.60 | 26.95 | 25.75 | 26.10 | 12,377,404 | -0.29(-1.10%) |
Jun 15, 2009 | 27.20 | 27.33 | 26.18 | 26.39 | 13,415,610 | -1.12(-4.08%) |
Jun 12, 2009 | 26.78 | 27.66 | 26.64 | 27.51 | 12,855,462 | +1.01(+3.82%) |
Jun 11, 2009 | 26.87 | 27.19 | 26.43 | 26.50 | 10,205,432 | -0.23(-0.87%) |
Jun 10, 2009 | 27.36 | 27.55 | 25.96 | 26.73 | 12,960,893 | -0.39(-1.44%) |
Jun 09, 2009 | 27.58 | 27.58 | 26.96 | 27.12 | 11,129,300 | -0.25(-0.93%) |
Jun 08, 2009 | 27.20 | 27.74 | 26.82 | 27.38 | 10,578,530 | +0.18(+0.67%) |
Jun 05, 2009 | 28.20 | 28.49 | 27.12 | 27.19 | 12,100,208 | -0.55(-1.98%) |
Jun 04, 2009 | 27.60 | 28.36 | 27.23 | 27.74 | 18,624,164 | +0.30(+1.11%) |
Jun 03, 2009 | 27.45 | 27.81 | 27.15 | 27.44 | 11,099,852 | -0.13(-0.46%) |
Jun 02, 2009 | 28.51 | 28.93 | 27.49 | 27.57 | 13,502,405 | -1.09(-3.81%) |
Jun 01, 2009 | 27.58 | 29.20 | 27.32 | 28.66 | 20,049,810 | +1.48(+5.46%) |
May 29, 2009 | 26.43 | 27.17 | 25.80 | 27.17 | 14,416,853 | +0.85(+3.24%) |
May 28, 2009 | 25.55 | 26.40 | 25.11 | 26.32 | 12,238,198 | +0.92(+3.64%) |
May 27, 2009 | 26.14 | 26.21 | 25.28 | 25.40 | 16,837,640 | -0.69(-2.63%) |
May 26, 2009 | 24.62 | 26.32 | 24.17 | 26.08 | 17,367,248 | +1.46(+5.92%) |
May 22, 2009 | 25.19 | 25.62 | 24.59 | 24.62 | 9,081,256 | -0.58(-2.32%) |
May 21, 2009 | 24.88 | 25.52 | 24.53 | 25.21 | 11,887,781 | -0.18(-0.72%) |
May 20, 2009 | 26.18 | 27.02 | 25.11 | 25.39 | 16,761,246 | -0.27(-1.05%) |
May 19, 2009 | 25.93 | 26.48 | 25.29 | 25.66 | 14,185,386 | -0.51(-1.94%) |
May 18, 2009 | 24.18 | 26.30 | 24.18 | 26.17 | 20,174,284 | +2.32(+9.74%) |
May 15, 2009 | 24.96 | 25.32 | 23.60 | 23.85 | 16,474,582 | -1.59(-6.25%) |
May 14, 2009 | 24.43 | 25.80 | 23.63 | 25.44 | 19,104,422 | +1.00(+4.10%) |
May 13, 2009 | 25.22 | 25.40 | 24.09 | 24.44 | 19,685,516 | -1.69(-6.48%) |
May 12, 2009 | 26.79 | 26.88 | 24.96 | 26.13 | 15,596,644 | -0.29(-1.10%) |
May 11, 2009 | 26.57 | 27.38 | 26.42 | 26.42 | 19,869,994 | -0.99(-3.62%) |
May 08, 2009 | 27.11 | 27.49 | 26.02 | 27.41 | 28,841,310 | +1.70(+6.60%) |
May 07, 2009 | 26.81 | 27.04 | 25.63 | 25.71 | 53,686,088 | -2.16(-7.75%) |
May 06, 2009 | 26.11 | 27.95 | 25.69 | 27.87 | 20,335,190 | +2.40(+9.42%) |
May 05, 2009 | 26.04 | 26.24 | 25.22 | 25.47 | 16,000,331 | -0.89(-3.39%) |
May 04, 2009 | 24.58 | 26.40 | 24.58 | 26.37 | 25,696,346 | +2.25(+9.31%) |
May 01, 2009 | 25.42 | 25.92 | 23.89 | 24.12 | 19,715,182 | -2.10(-8.02%) |
Apr 30, 2009 | 25.59 | 26.89 | 25.43 | 26.22 | 21,847,012 | +0.97(+3.84%) |
Apr 29, 2009 | 24.34 | 25.77 | 24.05 | 25.25 | 19,188,544 | +1.28(+5.34%) |
Apr 28, 2009 | 22.70 | 24.64 | 22.69 | 23.97 | 17,325,144 | +0.73(+3.13%) |
Apr 27, 2009 | 24.73 | 24.90 | 22.49 | 23.25 | 23,175,156 | -2.50(-9.69%) |
Apr 24, 2009 | 24.27 | 26.69 | 23.79 | 25.74 | 23,142,290 | +1.14(+4.63%) |
Apr 23, 2009 | 23.65 | 24.87 | 23.25 | 24.60 | 18,380,732 | +1.30(+5.56%) |
Apr 22, 2009 | 24.29 | 25.00 | 23.31 | 23.31 | 32,556,326 | -1.60(-6.41%) |
Apr 21, 2009 | 21.42 | 24.90 | 21.11 | 24.90 | 30,964,172 | +2.84(+12.85%) |
Apr 20, 2009 | 24.26 | 24.39 | 21.95 | 22.07 | 26,165,872 | -3.01(-12.00%) |
Apr 17, 2009 | 24.01 | 25.83 | 23.52 | 25.08 | 32,680,972 | +1.06(+4.42%) |
Apr 16, 2009 | 22.29 | 25.24 | 21.58 | 24.01 | 35,393,164 | +1.65(+7.39%) |
Apr 15, 2009 | 19.91 | 22.47 | 19.65 | 22.36 | 30,559,698 | +2.76(+14.08%) |
Apr 14, 2009 | 20.86 | 21.43 | 19.33 | 19.60 | 23,986,238 | -2.07(-9.57%) |
Apr 13, 2009 | 21.40 | 22.17 | 20.61 | 21.68 | 21,127,788 | -0.17(-0.79%) |
Apr 09, 2009 | 19.74 | 21.98 | 19.52 | 21.85 | 29,404,246 | +3.08(+16.41%) |
Apr 08, 2009 | 18.57 | 18.93 | 18.04 | 18.77 | 20,521,426 | +0.52(+2.87%) |
Apr 07, 2009 | 19.83 | 20.02 | 18.20 | 18.25 | 23,886,220 | -2.25(-10.96%) |
Apr 06, 2009 | 20.30 | 21.06 | 19.82 | 20.49 | 22,185,884 | -0.50(-2.37%) |
Apr 03, 2009 | 18.44 | 20.99 | 18.38 | 20.99 | 31,177,956 | +2.20(+11.71%) |
Apr 02, 2009 | 17.53 | 19.09 | 17.14 | 18.79 | 29,513,730 | +1.89(+11.19%) |
Apr 01, 2009 | 17.13 | 17.28 | 16.55 | 16.90 | 20,122,710 | -0.71(-4.01%) |
Mar 31, 2009 | 15.91 | 17.85 | 15.89 | 17.60 | 31,704,980 | +1.92(+12.25%) |
Mar 30, 2009 | 16.49 | 16.67 | 15.48 | 15.68 | 22,305,724 | -3.01(-16.10%) |
Mar 26, 2009 | 18.08 | 18.80 | 17.14 | 18.69 | 27,885,966 | +0.93(+5.24%) |
Mar 25, 2009 | 18.28 | 18.57 | 16.24 | 17.76 | 28,413,542 | -0.13(-0.71%) |
Mar 24, 2009 | 19.38 | 19.68 | 17.71 | 17.89 | 28,717,884 | -1.98(-9.97%) |
Mar 23, 2009 | 17.68 | 20.09 | 17.67 | 19.87 | 34,921,528 | +3.20(+19.21%) |
Mar 20, 2009 | 16.31 | 17.35 | 16.16 | 16.67 | 48,968,992 | -0.90(-5.13%) |
Mar 19, 2009 | 18.27 | 18.73 | 17.28 | 17.57 | 22,881,352 | -0.41(-2.28%) |
Mar 18, 2009 | 17.03 | 18.13 | 16.26 | 17.98 | 27,000,486 | +0.79(+4.58%) |
Mar 17, 2009 | 16.25 | 17.23 | 15.29 | 17.19 | 24,039,980 | +1.18(+7.40%) |
Mar 16, 2009 | 17.82 | 18.22 | 15.84 | 16.01 | 18,713,466 | -1.64(-9.30%) |
Mar 13, 2009 | 18.25 | 18.50 | 17.03 | 17.65 | 0 | -0.47(-2.58%) |
Mar 12, 2009 | 16.06 | 18.20 | 16.06 | 18.12 | 22,597,340 | +1.65(+10.03%) |
Mar 11, 2009 | 17.42 | 17.42 | 16.09 | 16.47 | 23,793,516 | -0.55(-3.23%) |
Mar 10, 2009 | 14.89 | 17.07 | 14.41 | 17.02 | 34,643,736 | +2.43(+16.65%) |
Mar 09, 2009 | 12.74 | 14.63 | 12.74 | 14.59 | 27,530,726 | +1.28(+9.58%) |
Mar 06, 2009 | 14.28 | 14.28 | 12.33 | 13.31 | 0 | -0.80(-5.66%) |
Mar 05, 2009 | 14.38 | 14.79 | 13.91 | 14.11 | 23,728,708 | -0.81(-5.45%) |
Mar 04, 2009 | 15.94 | 16.04 | 14.43 | 14.92 | 25,927,412 | -0.25(-1.64%) |
Mar 02, 2009 | 16.26 | 16.60 | 15.11 | 15.17 | 24,772,840 | -1.65(-9.82%) |
Feb 27, 2009 | 16.36 | 17.29 | 16.36 | 16.82 | 0 | -0.16(-0.96%) |
Feb 26, 2009 | 17.99 | 18.58 | 16.93 | 16.98 | 17,133,816 | -0.59(-3.35%) |
Feb 25, 2009 | 17.45 | 18.56 | 16.67 | 17.57 | 20,640,072 | -0.39(-2.15%) |
Feb 24, 2009 | 16.61 | 18.06 | 16.37 | 17.96 | 29,339,660 | +1.32(+7.91%) |
Feb 23, 2009 | 18.71 | 18.75 | 16.58 | 16.64 | 19,908,084 | -1.76(-9.58%) |
Feb 20, 2009 | 16.64 | 18.56 | 16.41 | 18.41 | 0 | +0.88(+5.05%) |
Feb 19, 2009 | 18.50 | 19.06 | 17.29 | 17.52 | 14,280,079 | -0.74(-4.06%) |
Feb 18, 2009 | 18.52 | 18.58 | 17.25 | 18.27 | 14,168,775 | +0.40(+2.25%) |
Feb 17, 2009 | 18.43 | 18.56 | 17.61 | 17.86 | 19,200,416 | -1.47(-7.62%) |
Feb 13, 2009 | 20.68 | 20.89 | 19.20 | 19.34 | 17,280,180 | -1.62(-7.74%) |
Feb 12, 2009 | 21.13 | 21.29 | 19.31 | 20.96 | 18,222,714 | -0.88(-4.05%) |
Feb 11, 2009 | 21.32 | 21.93 | 20.54 | 21.84 | 15,601,181 | +0.55(+2.58%) |
Feb 10, 2009 | 23.22 | 23.48 | 21.17 | 21.29 | 18,488,320 | -2.52(-10.58%) |
Feb 09, 2009 | 22.97 | 23.98 | 22.66 | 23.82 | 9,240,193 | +0.51(+2.18%) |
Feb 06, 2009 | 22.14 | 23.49 | 21.99 | 23.31 | 14,408,363 | +1.34(+6.08%) |
Feb 05, 2009 | 21.42 | 22.78 | 20.82 | 21.97 | 15,271,083 | +0.12(+0.56%) |
Feb 04, 2009 | 21.86 | 22.96 | 21.62 | 21.85 | 12,124,988 | +0.01(+0.05%) |
Feb 03, 2009 | 22.33 | 22.36 | 21.35 | 21.84 | 11,356,433 | -0.43(-1.94%) |
Feb 02, 2009 | 21.26 | 22.40 | 21.04 | 22.27 | 14,021,541 | +0.43(+1.95%) |
Jan 30, 2009 | 23.31 | 23.38 | 20.71 | 21.84 | 0 | -0.74(-3.29%) |
Jan 29, 2009 | 24.06 | 24.80 | 22.49 | 22.59 | 16,264,235 | -2.30(-9.25%) |
Jan 28, 2009 | 23.10 | 25.11 | 22.72 | 24.89 | 16,830,730 | +2.63(+11.80%) |
Jan 27, 2009 | 22.50 | 23.08 | 21.83 | 22.26 | 7,797,665 | -0.10(-0.43%) |
Jan 26, 2009 | 23.15 | 23.44 | 21.86 | 22.36 | 9,333,220 | -0.38(-1.68%) |
Jan 23, 2009 | 20.65 | 22.90 | 20.65 | 22.74 | 11,604,454 | +0.80(+3.64%) |
Jan 22, 2009 | 22.67 | 23.07 | 21.54 | 21.94 | 14,583,484 | -1.64(-6.96%) |
Jan 21, 2009 | 21.76 | 23.67 | 20.80 | 23.58 | 17,571,486 | +2.68(+12.81%) |
Jan 20, 2009 | 22.83 | 22.95 | 20.80 | 20.90 | 18,657,830 | -2.28(-9.84%) |
Jan 16, 2009 | 23.07 | 23.53 | 21.86 | 23.18 | 0 | +0.52(+2.29%) |
Jan 15, 2009 | 21.59 | 23.23 | 20.20 | 22.67 | 15,785,681 | +1.02(+4.72%) |
Jan 14, 2009 | 21.97 | 22.32 | 21.29 | 21.64 | 13,469,213 | -1.46(-6.31%) |
Jan 13, 2009 | 21.72 | 23.30 | 21.71 | 23.10 | 10,226,573 | +0.88(+3.96%) |
Jan 12, 2009 | 23.60 | 23.89 | 21.78 | 22.22 | 12,961,608 | -1.63(-6.82%) |
Jan 09, 2009 | 25.43 | 25.84 | 23.70 | 23.85 | 11,567,078 | -1.74(-6.79%) |
Jan 08, 2009 | 25.41 | 25.83 | 24.84 | 25.59 | 8,269,549 | -0.42(-1.60%) |
Jan 07, 2009 | 26.68 | 27.38 | 25.85 | 26.01 | 9,172,285 | -1.15(-4.23%) |
Jan 06, 2009 | 26.42 | 27.57 | 24.81 | 27.15 | 15,058,501 | +1.41(+5.47%) |
Jan 05, 2009 | 25.84 | 26.56 | 25.41 | 25.75 | 8,059,889 | -0.42(-1.61%) |
Jan 02, 2009 | 27.12 | 27.13 | 25.95 | 26.17 | 0 | -0.83(-3.09%) |
Jan 01, 2009 | 26.57 | 27.28 | 25.77 | 27.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.57 | 27.28 | 25.77 | 27.00 | 8,121,258 | +0.96(+3.67%) |
Dec 30, 2008 | 25.27 | 26.30 | 24.94 | 26.05 | 8,517,576 | +1.16(+4.68%) |
Dec 29, 2008 | 26.39 | 26.39 | 24.43 | 24.88 | 11,063,397 | -1.52(-5.77%) |
Dec 26, 2008 | 26.08 | 26.51 | 25.43 | 26.41 | 3,929,219 | +0.33(+1.27%) |
Dec 24, 2008 | 26.48 | 26.72 | 25.85 | 26.08 | 2,298,013 | -0.35(-1.33%) |
Dec 23, 2008 | 26.54 | 27.05 | 25.80 | 26.43 | 7,191,917 | +0.00(+0.00%) |
Dec 22, 2008 | 27.73 | 27.83 | 25.27 | 26.43 | 13,836,358 | -1.35(-4.87%) |
Dec 19, 2008 | 26.49 | 27.79 | 25.53 | 27.78 | 12,353,912 | +1.86(+7.16%) |
Dec 18, 2008 | 28.99 | 29.63 | 25.68 | 25.92 | 14,180,226 | -2.82(-9.81%) |
Dec 17, 2008 | 28.12 | 29.83 | 27.29 | 28.74 | 13,807,650 | -0.03(-0.11%) |
Dec 16, 2008 | 26.42 | 28.78 | 25.22 | 28.78 | 20,689,512 | +3.54(+14.04%) |
Dec 15, 2008 | 26.27 | 26.82 | 24.45 | 25.23 | 11,574,916 | -1.19(-4.52%) |
Dec 12, 2008 | 23.14 | 26.45 | 23.14 | 26.43 | 18,907,022 | +2.53(+10.59%) |
Dec 11, 2008 | 27.63 | 27.85 | 23.19 | 23.90 | 24,172,546 | -4.39(-15.52%) |
Dec 10, 2008 | 26.62 | 28.36 | 26.19 | 28.29 | 13,741,216 | +1.93(+7.33%) |
Dec 09, 2008 | 28.08 | 28.34 | 26.08 | 26.36 | 16,905,010 | -2.29(-8.00%) |
Dec 08, 2008 | 27.25 | 28.65 | 27.07 | 28.65 | 18,755,402 | +2.11(+7.97%) |
Dec 05, 2008 | 23.08 | 26.81 | 22.65 | 26.53 | 16,814,892 | +3.11(+13.28%) |
Dec 04, 2008 | 23.34 | 25.92 | 22.87 | 23.42 | 19,160,202 | -0.71(-2.95%) |
Dec 03, 2008 | 22.24 | 24.24 | 21.41 | 24.14 | 18,104,736 | +1.43(+6.31%) |
Dec 02, 2008 | 20.02 | 22.91 | 20.00 | 22.70 | 23,202,256 | +3.39(+17.55%) |
Dec 01, 2008 | 23.60 | 23.63 | 19.06 | 19.31 | 19,077,206 | -4.83(-20.00%) |
Nov 28, 2008 | 25.85 | 25.95 | 24.00 | 24.14 | 7,304,187 | -1.75(-6.77%) |
Nov 26, 2008 | 23.97 | 26.10 | 22.94 | 25.89 | 17,144,714 | +1.50(+6.15%) |
Nov 25, 2008 | 25.38 | 25.44 | 22.08 | 24.39 | 21,436,664 | -0.06(-0.23%) |
Nov 24, 2008 | 19.72 | 24.60 | 19.02 | 24.45 | 26,224,214 | +4.94(+25.35%) |
Nov 21, 2008 | 20.45 | 20.65 | 17.17 | 19.51 | 29,572,944 | -0.14(-0.70%) |
Nov 20, 2008 | 19.59 | 22.51 | 19.08 | 19.64 | 25,969,056 | -1.23(-5.89%) |
Nov 19, 2008 | 23.09 | 23.37 | 20.35 | 20.87 | 20,003,130 | -3.13(-13.04%) |
Nov 18, 2008 | 24.92 | 25.27 | 22.39 | 24.00 | 15,640,637 | -0.83(-3.34%) |
Nov 17, 2008 | 26.28 | 26.67 | 24.60 | 24.83 | 13,706,778 | -1.70(-6.40%) |
Nov 14, 2008 | 28.70 | 28.83 | 26.08 | 26.53 | 0 | -2.83(-9.63%) |
Nov 13, 2008 | 25.98 | 29.99 | 24.81 | 29.35 | 15,456,287 | +3.28(+12.57%) |
Nov 12, 2008 | 28.31 | 28.59 | 25.91 | 26.08 | 12,541,229 | -3.67(-12.35%) |
Nov 11, 2008 | 30.37 | 31.36 | 28.95 | 29.75 | 8,827,280 | -1.26(-4.05%) |
Nov 10, 2008 | 34.34 | 34.68 | 30.52 | 31.01 | 8,883,484 | -3.53(-10.21%) |
Nov 07, 2008 | 31.91 | 34.84 | 30.82 | 34.53 | 7,530,464 | +2.52(+7.86%) |
Nov 06, 2008 | 32.57 | 33.18 | 31.70 | 32.02 | 7,680,398 | -0.86(-2.63%) |
Nov 05, 2008 | 36.34 | 36.51 | 32.21 | 32.88 | 11,309,697 | -3.82(-10.40%) |
Nov 04, 2008 | 35.05 | 36.84 | 33.80 | 36.70 | 7,736,183 | +3.02(+8.96%) |
Nov 03, 2008 | 34.07 | 34.74 | 31.14 | 33.68 | 7,451,061 | -0.39(-1.13%) |
Oct 31, 2008 | 31.33 | 34.23 | 31.18 | 34.07 | 8,117,360 | +2.65(+8.43%) |
Oct 30, 2008 | 31.21 | 31.64 | 30.18 | 31.42 | 7,257,054 | +1.32(+4.39%) |
Oct 29, 2008 | 32.07 | 32.19 | 29.33 | 30.10 | 12,227,515 | -2.40(-7.38%) |
Oct 28, 2008 | 27.44 | 32.50 | 25.54 | 32.50 | 14,164,875 | +6.16(+23.41%) |
Oct 27, 2008 | 26.96 | 29.11 | 26.12 | 26.33 | 9,545,849 | -1.17(-4.25%) |
Oct 24, 2008 | 27.01 | 28.52 | 26.23 | 27.50 | 9,860,716 | -1.67(-5.72%) |
Oct 23, 2008 | 30.27 | 31.14 | 26.80 | 29.17 | 15,981,288 | -0.99(-3.29%) |
Oct 22, 2008 | 31.16 | 31.86 | 28.88 | 30.16 | 12,215,477 | -1.80(-5.64%) |
Oct 21, 2008 | 33.34 | 34.62 | 31.74 | 31.96 | 7,036,281 | -1.90(-5.60%) |
Oct 20, 2008 | 35.17 | 35.17 | 32.00 | 33.86 | 5,028,688 | -0.27(-0.79%) |
Oct 17, 2008 | 31.88 | 35.76 | 31.88 | 34.13 | 11,273,142 | +0.38(+1.11%) |
Oct 16, 2008 | 32.14 | 34.71 | 30.51 | 33.75 | 16,305,472 | +2.90(+9.41%) |
Oct 15, 2008 | 35.23 | 36.11 | 29.96 | 30.85 | 13,004,959 | -5.78(-15.78%) |
Oct 14, 2008 | 40.28 | 41.39 | 34.35 | 36.63 | 12,468,502 | -3.42(-8.53%) |
Oct 13, 2008 | 40.99 | 41.63 | 37.57 | 40.04 | 10,434,106 | +0.14(+0.36%) |
Oct 10, 2008 | 32.53 | 40.72 | 32.26 | 39.90 | 22,515,710 | +5.67(+16.55%) |
Oct 09, 2008 | 38.66 | 39.22 | 34.23 | 34.23 | 11,449,558 | -3.50(-9.28%) |
Oct 08, 2008 | 35.91 | 39.84 | 34.56 | 37.74 | 14,057,055 | +0.63(+1.70%) |
Oct 07, 2008 | 42.51 | 42.51 | 36.68 | 37.10 | 13,641,434 | -4.23(-10.23%) |
Oct 06, 2008 | 41.59 | 42.55 | 39.38 | 41.33 | 15,120,400 | -1.35(-3.16%) |
Oct 03, 2008 | 45.61 | 46.09 | 42.42 | 42.68 | 0 | -2.01(-4.49%) |
Oct 02, 2008 | 46.50 | 46.76 | 44.22 | 44.69 | 6,547,534 | -2.93(-6.15%) |
Oct 01, 2008 | 48.60 | 48.77 | 46.63 | 47.62 | 6,249,248 | -1.68(-3.41%) |
Sep 30, 2008 | 46.78 | 50.72 | 46.78 | 49.30 | 7,896,018 | +3.32(+7.23%) |
Sep 29, 2008 | 49.52 | 49.65 | 44.92 | 45.97 | 7,583,261 | -4.70(-9.27%) |
Sep 26, 2008 | 47.47 | 50.96 | 47.19 | 50.67 | 0 | +2.08(+4.29%) |
Sep 25, 2008 | 48.05 | 49.06 | 47.12 | 48.59 | 4,657,076 | +0.97(+2.04%) |
Sep 24, 2008 | 48.92 | 48.92 | 46.39 | 47.62 | 5,115,609 | +0.09(+0.19%) |
Sep 23, 2008 | 47.26 | 48.91 | 47.19 | 47.52 | 6,341,880 | +0.26(+0.55%) |
Sep 22, 2008 | 50.10 | 51.11 | 46.57 | 47.26 | 9,161,306 | -4.06(-7.91%) |
Sep 19, 2008 | 52.85 | 54.09 | 48.15 | 51.32 | 0 | +3.55(+7.44%) |
Sep 18, 2008 | 46.66 | 50.69 | 44.87 | 47.77 | 14,828,726 | +2.03(+4.44%) |
Sep 17, 2008 | 47.99 | 48.92 | 45.20 | 45.74 | 9,682,078 | -3.47(-7.04%) |
Sep 16, 2008 | 44.23 | 49.31 | 44.03 | 49.21 | 12,686,789 | +7.02(+16.64%) |
Sep 15, 2008 | 48.52 | 49.81 | 42.19 | 42.19 | 9,241,675 | -7.64(-15.34%) |
Sep 12, 2008 | 48.08 | 50.06 | 48.08 | 49.83 | 4,191,360 | +0.96(+1.95%) |
Sep 11, 2008 | 47.28 | 49.11 | 47.10 | 48.88 | 4,314,331 | +0.58(+1.21%) |
Sep 10, 2008 | 48.01 | 48.84 | 47.05 | 48.29 | 5,244,713 | +0.28(+0.59%) |
Sep 09, 2008 | 50.06 | 50.49 | 47.58 | 48.01 | 7,164,096 | -2.38(-4.72%) |
Sep 08, 2008 | 49.30 | 50.38 | 48.60 | 50.38 | 7,546,552 | +2.73(+5.74%) |
Sep 05, 2008 | 47.29 | 47.76 | 46.60 | 47.65 | 0 | -0.23(-0.48%) |
Sep 04, 2008 | 49.28 | 49.58 | 47.78 | 47.88 | 5,694,636 | -1.90(-3.82%) |
Sep 03, 2008 | 48.85 | 49.81 | 48.34 | 49.78 | 3,797,683 | +1.07(+2.20%) |
Sep 02, 2008 | 48.62 | 50.08 | 47.77 | 48.71 | 3,417,090 | +0.49(+1.01%) |
Aug 29, 2008 | 48.53 | 48.77 | 48.04 | 48.22 | 0 | -0.85(-1.73%) |
Aug 28, 2008 | 48.19 | 49.13 | 47.66 | 49.07 | 4,201,159 | +1.56(+3.27%) |
Aug 27, 2008 | 46.76 | 47.92 | 46.69 | 47.51 | 3,533,259 | +0.17(+0.35%) |
Aug 26, 2008 | 46.98 | 47.83 | 46.58 | 47.35 | 3,822,792 | +0.23(+0.50%) |
Aug 25, 2008 | 48.43 | 48.65 | 46.91 | 47.11 | 3,643,623 | -1.44(-2.96%) |
Aug 22, 2008 | 47.51 | 49.11 | 47.24 | 48.55 | 0 | +1.60(+3.41%) |
Aug 21, 2008 | 46.47 | 47.55 | 46.39 | 46.95 | 3,758,709 | -0.83(-1.74%) |
Aug 20, 2008 | 47.54 | 48.21 | 46.63 | 47.78 | 4,585,240 | +0.41(+0.87%) |
Aug 19, 2008 | 47.56 | 48.16 | 46.89 | 47.37 | 5,663,874 | -1.09(-2.24%) |
Aug 18, 2008 | 49.51 | 49.95 | 47.83 | 48.46 | 5,188,054 | -1.14(-2.31%) |
Aug 15, 2008 | 49.56 | 51.17 | 48.99 | 49.60 | 0 | +0.34(+0.68%) |
Aug 14, 2008 | 47.77 | 49.40 | 47.26 | 49.27 | 3,321,151 | +1.06(+2.19%) |
Aug 13, 2008 | 49.04 | 49.04 | 47.63 | 48.21 | 5,244,386 | -1.53(-3.08%) |
Aug 12, 2008 | 50.49 | 50.97 | 49.33 | 49.74 | 5,714,513 | -1.46(-2.85%) |
Aug 11, 2008 | 49.10 | 51.73 | 48.73 | 51.20 | 7,940,192 | +2.00(+4.06%) |
Aug 08, 2008 | 46.91 | 49.45 | 46.45 | 49.20 | 4,919,971 | +2.41(+5.15%) |
Aug 07, 2008 | 47.52 | 48.03 | 46.42 | 46.79 | 6,639,321 | -1.52(-3.16%) |
Aug 06, 2008 | 48.08 | 48.70 | 47.31 | 48.32 | 5,483,951 | +0.09(+0.18%) |
Aug 05, 2008 | 46.58 | 48.51 | 46.03 | 48.23 | 6,955,963 | +2.33(+5.08%) |
Aug 04, 2008 | 46.12 | 46.43 | 45.37 | 45.90 | 4,443,461 | -0.51(-1.11%) |