Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 30.92 | 31.14 | 30.38 | 30.72 | 124,127 | -0.22(-0.72%) |
Jul 30, 2009 | 30.89 | 31.21 | 30.74 | 30.95 | 141,623 | +0.21(+0.67%) |
Jul 29, 2009 | 31.11 | 31.12 | 30.59 | 30.74 | 62,424 | -0.54(-1.73%) |
Jul 28, 2009 | 31.29 | 31.46 | 30.90 | 31.28 | 118,639 | -0.05(-0.16%) |
Jul 27, 2009 | 31.72 | 31.72 | 31.04 | 31.33 | 116,972 | -0.68(-2.12%) |
Jul 24, 2009 | 33.12 | 33.15 | 31.65 | 32.01 | 293,181 | -1.57(-4.67%) |
Jul 23, 2009 | 33.44 | 34.17 | 32.58 | 33.58 | 143,625 | -0.05(-0.15%) |
Jul 22, 2009 | 32.92 | 33.85 | 32.64 | 33.63 | 96,208 | +0.46(+1.40%) |
Jul 21, 2009 | 33.40 | 33.48 | 32.80 | 33.17 | 84,941 | -0.07(-0.21%) |
Jul 20, 2009 | 33.16 | 33.67 | 33.08 | 33.24 | 68,930 | +0.20(+0.60%) |
Jul 17, 2009 | 32.32 | 33.24 | 32.32 | 33.04 | 114,656 | +0.46(+1.42%) |
Jul 16, 2009 | 31.96 | 32.71 | 31.74 | 32.58 | 77,504 | +0.46(+1.44%) |
Jul 15, 2009 | 31.78 | 32.36 | 31.76 | 32.11 | 68,671 | +0.51(+1.63%) |
Jul 14, 2009 | 31.75 | 31.75 | 31.19 | 31.60 | 100,590 | -0.03(-0.08%) |
Jul 13, 2009 | 30.87 | 31.62 | 30.87 | 31.62 | 63,661 | +0.45(+1.43%) |
Jul 10, 2009 | 31.31 | 31.56 | 30.61 | 31.18 | 62,253 | -0.45(-1.41%) |
Jul 09, 2009 | 30.95 | 31.74 | 30.73 | 31.62 | 123,878 | +0.63(+2.02%) |
Jul 08, 2009 | 31.31 | 31.56 | 30.54 | 31.00 | 103,402 | -0.33(-1.04%) |
Jul 07, 2009 | 31.95 | 31.95 | 31.19 | 31.32 | 129,953 | -0.54(-1.70%) |
Jul 06, 2009 | 31.79 | 31.98 | 31.14 | 31.86 | 150,559 | +0.06(+0.19%) |
Jul 02, 2009 | 32.76 | 32.76 | 31.50 | 31.80 | 73,160 | -1.17(-3.54%) |
Jul 01, 2009 | 32.54 | 33.48 | 32.29 | 32.97 | 161,686 | -0.01(-0.03%) |
Jun 30, 2009 | 33.77 | 34.02 | 32.72 | 32.98 | 167,521 | -0.77(-2.29%) |
Jun 29, 2009 | 33.88 | 34.12 | 33.36 | 33.75 | 103,867 | +0.15(+0.46%) |
Jun 26, 2009 | 33.18 | 33.60 | 33.01 | 33.60 | 346,555 | +0.11(+0.33%) |
Jun 25, 2009 | 33.09 | 33.63 | 33.06 | 33.48 | 119,535 | +0.20(+0.59%) |
Jun 24, 2009 | 33.25 | 33.55 | 33.05 | 33.29 | 238,670 | +0.10(+0.31%) |
Jun 23, 2009 | 33.39 | 33.69 | 33.03 | 33.18 | 116,137 | -0.27(-0.82%) |
Jun 22, 2009 | 34.99 | 34.99 | 33.03 | 33.46 | 156,688 | -1.72(-4.88%) |
Jun 19, 2009 | 34.99 | 35.44 | 34.64 | 35.17 | 201,673 | +0.31(+0.89%) |
Jun 18, 2009 | 34.87 | 35.08 | 34.53 | 34.87 | 66,550 | +0.21(+0.59%) |
Jun 17, 2009 | 34.69 | 34.81 | 34.17 | 34.66 | 131,962 | -0.15(-0.44%) |
Jun 16, 2009 | 35.25 | 35.32 | 34.57 | 34.81 | 173,844 | -0.19(-0.55%) |
Jun 15, 2009 | 35.04 | 35.23 | 34.53 | 35.01 | 207,163 | -0.17(-0.48%) |
Jun 12, 2009 | 34.91 | 35.23 | 34.16 | 35.17 | 142,359 | -0.23(-0.65%) |
Jun 11, 2009 | 35.16 | 35.65 | 34.99 | 35.41 | 107,415 | +0.32(+0.90%) |
Jun 10, 2009 | 35.65 | 36.19 | 34.62 | 35.09 | 128,831 | -0.54(-1.52%) |
Jun 09, 2009 | 35.96 | 36.37 | 35.41 | 35.63 | 128,308 | -0.38(-1.05%) |
Jun 08, 2009 | 35.84 | 36.26 | 35.68 | 36.01 | 156,550 | -0.96(-2.60%) |
Jun 05, 2009 | 36.57 | 37.56 | 35.85 | 36.97 | 175,082 | +0.69(+1.89%) |
Jun 04, 2009 | 35.85 | 36.48 | 35.71 | 36.28 | 107,734 | +0.24(+0.67%) |
Jun 03, 2009 | 37.64 | 37.70 | 35.41 | 36.04 | 159,969 | -1.40(-3.73%) |
Jun 02, 2009 | 38.35 | 38.36 | 36.88 | 37.44 | 250,873 | -0.70(-1.84%) |
Jun 01, 2009 | 36.14 | 38.37 | 36.13 | 38.14 | 286,284 | +2.52(+7.08%) |
May 29, 2009 | 36.45 | 36.45 | 34.84 | 35.62 | 178,470 | -0.17(-0.48%) |
May 28, 2009 | 35.69 | 36.31 | 34.84 | 35.79 | 187,293 | -0.01(-0.02%) |
May 27, 2009 | 35.35 | 36.37 | 35.25 | 35.80 | 215,673 | +0.08(+0.22%) |
May 26, 2009 | 34.05 | 35.74 | 34.05 | 35.72 | 201,308 | +1.58(+4.62%) |
May 22, 2009 | 33.71 | 34.49 | 33.01 | 34.15 | 212,686 | +0.59(+1.76%) |
May 21, 2009 | 34.31 | 34.62 | 33.19 | 33.55 | 206,713 | -1.41(-4.02%) |
May 20, 2009 | 34.91 | 35.37 | 34.60 | 34.96 | 203,938 | +0.05(+0.15%) |
May 19, 2009 | 35.68 | 35.93 | 34.80 | 34.91 | 159,403 | -1.04(-2.89%) |
May 18, 2009 | 35.42 | 36.19 | 35.17 | 35.95 | 220,604 | +0.60(+1.70%) |
May 15, 2009 | 35.14 | 35.82 | 34.79 | 35.35 | 257,813 | +0.35(+1.01%) |
May 14, 2009 | 34.21 | 35.36 | 34.13 | 34.99 | 226,891 | +0.51(+1.49%) |
May 13, 2009 | 35.90 | 35.90 | 34.33 | 34.48 | 299,630 | -1.86(-5.12%) |
May 12, 2009 | 36.37 | 36.46 | 35.69 | 36.34 | 147,006 | +0.44(+1.22%) |
May 11, 2009 | 36.72 | 37.04 | 35.89 | 35.90 | 185,052 | -0.71(-1.94%) |
May 08, 2009 | 35.69 | 36.70 | 35.34 | 36.62 | 156,140 | +0.97(+2.72%) |
May 07, 2009 | 36.67 | 37.22 | 35.22 | 35.65 | 288,405 | +0.09(+0.24%) |
May 06, 2009 | 41.21 | 35.91 | 30.98 | 35.56 | 632,484 | +5.52(+18.36%) |
May 05, 2009 | 30.25 | 30.35 | 29.76 | 30.05 | 132,954 | -0.24(-0.79%) |
May 04, 2009 | 29.85 | 30.38 | 29.42 | 30.29 | 252,295 | +0.95(+3.25%) |
May 01, 2009 | 28.94 | 29.56 | 28.62 | 29.33 | 209,674 | +0.17(+0.59%) |
Apr 30, 2009 | 25.72 | 29.73 | 25.73 | 29.16 | 221,363 | +0.21(+0.71%) |
Apr 29, 2009 | 28.55 | 29.78 | 28.55 | 28.96 | 158,981 | +0.27(+0.93%) |
Apr 28, 2009 | 27.49 | 29.08 | 27.49 | 28.69 | 171,650 | +0.93(+3.34%) |
Apr 27, 2009 | 27.30 | 28.34 | 27.04 | 27.76 | 214,402 | +0.29(+1.06%) |
Apr 24, 2009 | 26.70 | 27.71 | 26.70 | 27.47 | 236,259 | +0.63(+2.36%) |
Apr 23, 2009 | 27.46 | 27.68 | 26.59 | 26.84 | 239,279 | -0.36(-1.32%) |
Apr 22, 2009 | 27.17 | 27.70 | 27.03 | 27.20 | 251,424 | -0.21(-0.75%) |
Apr 21, 2009 | 27.42 | 27.98 | 27.11 | 27.40 | 172,559 | -0.43(-1.54%) |
Apr 20, 2009 | 28.74 | 28.83 | 27.57 | 27.83 | 124,129 | -1.36(-4.64%) |
Apr 17, 2009 | 29.69 | 29.93 | 29.08 | 29.19 | 76,006 | -0.52(-1.76%) |
Apr 16, 2009 | 29.23 | 29.95 | 29.19 | 29.71 | 97,064 | +0.24(+0.81%) |
Apr 15, 2009 | 29.06 | 29.57 | 28.94 | 29.47 | 98,440 | +0.28(+0.97%) |
Apr 14, 2009 | 29.87 | 29.91 | 28.94 | 29.19 | 142,413 | -0.76(-2.55%) |
Apr 13, 2009 | 30.02 | 30.23 | 29.63 | 29.95 | 103,578 | -0.66(-2.16%) |
Apr 09, 2009 | 30.11 | 30.61 | 29.69 | 30.61 | 118,437 | +0.87(+2.91%) |
Apr 08, 2009 | 29.57 | 30.09 | 29.38 | 29.75 | 132,898 | +0.19(+0.64%) |
Apr 07, 2009 | 30.05 | 30.23 | 29.50 | 29.56 | 163,280 | -0.73(-2.41%) |
Apr 06, 2009 | 30.87 | 30.95 | 29.54 | 30.29 | 167,757 | -0.70(-2.27%) |
Apr 03, 2009 | 30.54 | 31.01 | 30.48 | 30.99 | 120,719 | +0.09(+0.31%) |
Apr 02, 2009 | 29.51 | 31.28 | 29.27 | 30.89 | 159,140 | +1.65(+5.63%) |
Apr 01, 2009 | 27.94 | 29.51 | 27.88 | 29.25 | 177,275 | +0.65(+2.28%) |
Mar 31, 2009 | 28.38 | 28.99 | 27.66 | 28.60 | 315,534 | +0.15(+0.54%) |
Mar 30, 2009 | 29.16 | 29.16 | 28.00 | 28.44 | 240,441 | -1.94(-6.38%) |
Mar 26, 2009 | 30.19 | 30.76 | 29.94 | 30.38 | 202,742 | +0.15(+0.48%) |
Mar 25, 2009 | 31.63 | 32.15 | 29.11 | 30.23 | 286,848 | -1.21(-3.85%) |
Mar 24, 2009 | 30.92 | 31.50 | 30.22 | 31.44 | 304,098 | -0.06(-0.19%) |
Mar 23, 2009 | 30.84 | 31.58 | 30.64 | 31.50 | 202,576 | +2.07(+7.02%) |
Mar 20, 2009 | 30.34 | 30.55 | 29.16 | 29.44 | 236,699 | -0.77(-2.56%) |
Mar 19, 2009 | 30.47 | 31.08 | 29.99 | 30.21 | 361,744 | -0.27(-0.87%) |
Mar 18, 2009 | 30.01 | 30.97 | 29.64 | 30.47 | 305,740 | +0.59(+1.98%) |
Mar 17, 2009 | 29.17 | 29.88 | 28.96 | 29.88 | 218,253 | +1.12(+3.91%) |
Mar 16, 2009 | 28.53 | 30.16 | 28.53 | 28.76 | 223,936 | -0.04(-0.15%) |
Mar 13, 2009 | 28.98 | 29.50 | 28.32 | 28.80 | 0 | -0.33(-1.15%) |
Mar 12, 2009 | 28.50 | 29.25 | 27.99 | 29.14 | 372,451 | +0.63(+2.23%) |
Mar 11, 2009 | 27.93 | 29.16 | 27.90 | 28.50 | 282,037 | +0.27(+0.94%) |
Mar 10, 2009 | 27.33 | 28.97 | 27.04 | 28.24 | 395,000 | +2.01(+7.65%) |
Mar 09, 2009 | 25.60 | 26.68 | 25.41 | 26.23 | 259,081 | +0.21(+0.79%) |
Mar 06, 2009 | 25.94 | 26.76 | 25.54 | 26.02 | 0 | +0.28(+1.10%) |
Mar 05, 2009 | 28.05 | 28.58 | 25.47 | 25.74 | 388,050 | -3.56(-12.15%) |
Mar 04, 2009 | 28.77 | 30.10 | 28.07 | 29.30 | 253,232 | +1.10(+3.89%) |
Mar 02, 2009 | 28.73 | 28.73 | 27.11 | 28.20 | 378,601 | -1.30(-4.42%) |
Feb 27, 2009 | 30.02 | 31.47 | 29.26 | 29.51 | 0 | -2.27(-7.15%) |
Feb 26, 2009 | 36.02 | 36.04 | 31.22 | 31.78 | 310,872 | -3.68(-10.38%) |
Feb 25, 2009 | 35.82 | 36.45 | 32.99 | 35.46 | 268,906 | -0.45(-1.24%) |
Feb 24, 2009 | 34.20 | 36.07 | 34.01 | 35.90 | 135,150 | +1.68(+4.91%) |
Feb 23, 2009 | 36.05 | 36.30 | 33.98 | 34.22 | 278,946 | -1.74(-4.84%) |
Feb 20, 2009 | 33.81 | 36.54 | 33.01 | 35.96 | 0 | +2.05(+6.04%) |
Feb 19, 2009 | 36.96 | 38.10 | 33.55 | 33.91 | 529,281 | -3.50(-9.35%) |
Feb 18, 2009 | 38.08 | 38.36 | 37.26 | 37.41 | 195,045 | -0.63(-1.65%) |
Feb 17, 2009 | 39.43 | 39.50 | 37.80 | 38.04 | 201,146 | -2.34(-5.80%) |
Feb 13, 2009 | 39.93 | 41.13 | 39.68 | 40.38 | 157,652 | +0.59(+1.49%) |
Feb 12, 2009 | 39.86 | 40.55 | 38.50 | 39.79 | 172,537 | -0.20(-0.49%) |
Feb 11, 2009 | 39.24 | 39.99 | 38.85 | 39.99 | 174,424 | +0.96(+2.46%) |
Feb 10, 2009 | 38.51 | 39.93 | 37.93 | 39.03 | 266,927 | +0.12(+0.31%) |
Feb 09, 2009 | 38.43 | 39.29 | 38.38 | 38.91 | 167,999 | +0.11(+0.29%) |
Feb 06, 2009 | 36.62 | 39.39 | 36.56 | 38.79 | 0 | +1.84(+4.97%) |
Feb 05, 2009 | 37.28 | 37.69 | 36.68 | 36.96 | 162,053 | -0.21(-0.55%) |
Feb 04, 2009 | 36.91 | 37.92 | 36.74 | 37.16 | 93,036 | +0.43(+1.17%) |
Feb 03, 2009 | 36.24 | 37.04 | 35.88 | 36.74 | 102,715 | +0.71(+1.98%) |
Feb 02, 2009 | 35.97 | 36.36 | 35.35 | 36.02 | 106,182 | +0.04(+0.12%) |
Jan 30, 2009 | 36.02 | 36.15 | 35.03 | 35.98 | 0 | +0.33(+0.91%) |
Jan 29, 2009 | 37.16 | 37.16 | 35.37 | 35.65 | 78,117 | -1.77(-4.72%) |
Jan 28, 2009 | 36.45 | 37.70 | 36.33 | 37.42 | 119,053 | +1.43(+3.98%) |
Jan 27, 2009 | 36.67 | 36.74 | 35.58 | 35.99 | 104,528 | -0.57(-1.57%) |
Jan 26, 2009 | 34.90 | 37.18 | 34.90 | 36.56 | 181,413 | +1.92(+5.55%) |
Jan 23, 2009 | 34.26 | 35.04 | 34.00 | 34.64 | 0 | -0.65(-1.85%) |
Jan 22, 2009 | 35.81 | 36.02 | 34.74 | 35.29 | 106,236 | -0.77(-2.14%) |
Jan 21, 2009 | 34.41 | 36.12 | 34.21 | 36.07 | 154,434 | +1.81(+5.28%) |
Jan 20, 2009 | 35.60 | 35.60 | 34.04 | 34.26 | 173,351 | -1.30(-3.67%) |
Jan 16, 2009 | 35.70 | 36.14 | 34.70 | 35.56 | 0 | +0.15(+0.41%) |
Jan 15, 2009 | 35.34 | 35.65 | 33.56 | 35.41 | 171,300 | -0.08(-0.22%) |
Jan 14, 2009 | 35.85 | 35.91 | 34.73 | 35.49 | 122,758 | -0.84(-2.31%) |
Jan 13, 2009 | 36.28 | 36.91 | 35.78 | 36.33 | 116,052 | +0.18(+0.50%) |
Jan 12, 2009 | 35.68 | 36.71 | 35.24 | 36.15 | 145,796 | +0.29(+0.81%) |
Jan 09, 2009 | 37.14 | 37.28 | 35.70 | 35.86 | 369,835 | -1.10(-2.97%) |
Jan 08, 2009 | 36.97 | 37.37 | 36.42 | 36.96 | 321,613 | -0.18(-0.48%) |
Jan 07, 2009 | 37.01 | 37.28 | 36.65 | 37.14 | 201,700 | -0.26(-0.69%) |
Jan 06, 2009 | 37.91 | 38.29 | 37.38 | 37.40 | 458,906 | -0.51(-1.36%) |
Jan 05, 2009 | 37.95 | 38.52 | 37.35 | 37.91 | 297,138 | -0.44(-1.14%) |
Jan 02, 2009 | 37.27 | 38.56 | 36.02 | 38.35 | 0 | +1.26(+3.40%) |
Jan 01, 2009 | 36.50 | 37.53 | 36.19 | 37.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.50 | 37.53 | 36.19 | 37.09 | 153,285 | +0.59(+1.62%) |
Dec 30, 2008 | 34.80 | 36.72 | 34.79 | 36.50 | 203,255 | +1.76(+5.06%) |
Dec 29, 2008 | 35.59 | 35.61 | 34.02 | 34.74 | 129,289 | -0.79(-2.22%) |
Dec 26, 2008 | 34.27 | 35.91 | 34.14 | 35.53 | 0 | +1.04(+3.01%) |
Dec 24, 2008 | 35.18 | 36.40 | 34.26 | 34.49 | 80,913 | -1.55(-4.31%) |
Dec 23, 2008 | 34.00 | 36.06 | 33.97 | 36.04 | 446,405 | +2.38(+7.08%) |
Dec 22, 2008 | 31.74 | 33.92 | 31.35 | 33.66 | 352,339 | +2.01(+6.34%) |
Dec 19, 2008 | 32.29 | 32.71 | 31.57 | 31.65 | 199,511 | -0.47(-1.47%) |
Dec 18, 2008 | 32.65 | 33.13 | 31.81 | 32.12 | 392,776 | -0.53(-1.63%) |
Dec 17, 2008 | 34.31 | 34.48 | 31.80 | 32.65 | 399,683 | -1.96(-5.67%) |
Dec 16, 2008 | 33.67 | 35.00 | 33.67 | 34.62 | 228,145 | +1.11(+3.30%) |
Dec 15, 2008 | 34.39 | 35.08 | 32.81 | 33.51 | 295,481 | -0.93(-2.69%) |
Dec 12, 2008 | 35.72 | 35.85 | 33.99 | 34.44 | 0 | -1.74(-4.81%) |
Dec 11, 2008 | 36.11 | 36.64 | 35.54 | 36.18 | 346,521 | -0.08(-0.21%) |
Dec 10, 2008 | 35.08 | 36.87 | 35.06 | 36.26 | 396,463 | +1.60(+4.63%) |
Dec 09, 2008 | 33.67 | 34.88 | 33.59 | 34.65 | 355,259 | +0.55(+1.61%) |
Dec 08, 2008 | 33.02 | 34.49 | 33.01 | 34.10 | 270,169 | +1.75(+5.41%) |
Dec 05, 2008 | 31.61 | 32.42 | 29.39 | 32.35 | 0 | +0.73(+2.31%) |
Dec 04, 2008 | 32.38 | 33.79 | 31.05 | 31.62 | 305,121 | -1.40(-4.23%) |
Dec 03, 2008 | 31.86 | 33.52 | 31.32 | 33.02 | 238,450 | -0.17(-0.52%) |
Dec 02, 2008 | 30.59 | 33.19 | 30.41 | 33.19 | 273,900 | +2.48(+8.07%) |
Dec 01, 2008 | 33.45 | 33.45 | 30.66 | 30.71 | 270,797 | -3.10(-9.18%) |
Nov 28, 2008 | 32.94 | 34.02 | 32.59 | 33.82 | 197,719 | +1.10(+3.35%) |
Nov 26, 2008 | 29.59 | 32.85 | 29.59 | 32.72 | 239,653 | +2.39(+7.89%) |
Nov 25, 2008 | 29.93 | 30.83 | 29.51 | 30.33 | 584,530 | +1.22(+4.18%) |
Nov 24, 2008 | 26.16 | 29.91 | 25.77 | 29.11 | 495,846 | +4.02(+16.03%) |
Nov 21, 2008 | 25.64 | 25.89 | 23.31 | 25.09 | 474,454 | +0.55(+2.24%) |
Nov 20, 2008 | 26.43 | 26.46 | 24.21 | 24.54 | 302,665 | -1.67(-6.38%) |
Nov 19, 2008 | 27.34 | 28.96 | 26.21 | 26.21 | 270,926 | -1.25(-4.56%) |
Nov 18, 2008 | 28.09 | 29.16 | 26.70 | 27.46 | 432,729 | -0.96(-3.38%) |
Nov 17, 2008 | 27.04 | 29.42 | 27.04 | 28.42 | 269,051 | +0.57(+2.06%) |
Nov 14, 2008 | 28.69 | 28.84 | 27.66 | 27.85 | 0 | -0.84(-2.93%) |
Nov 13, 2008 | 27.46 | 28.95 | 26.95 | 28.69 | 739,023 | +1.39(+5.09%) |
Nov 12, 2008 | 30.93 | 31.25 | 26.91 | 27.30 | 381,332 | -3.83(-12.31%) |
Nov 11, 2008 | 32.16 | 32.16 | 30.17 | 31.13 | 249,449 | -0.81(-2.52%) |
Nov 10, 2008 | 30.99 | 32.13 | 30.66 | 31.94 | 330,967 | +1.97(+6.58%) |
Nov 07, 2008 | 30.49 | 30.74 | 29.36 | 29.97 | 0 | +0.12(+0.40%) |
Nov 06, 2008 | 30.65 | 31.93 | 29.74 | 29.85 | 490,448 | -0.81(-2.63%) |
Nov 05, 2008 | 34.67 | 36.93 | 29.69 | 30.65 | 646,280 | -3.88(-11.23%) |
Nov 04, 2008 | 35.23 | 35.44 | 33.44 | 34.53 | 240,997 | +0.41(+1.21%) |
Nov 03, 2008 | 32.69 | 35.10 | 32.69 | 34.12 | 194,541 | +1.26(+3.84%) |
Oct 31, 2008 | 30.71 | 33.33 | 30.71 | 32.86 | 0 | +2.15(+7.01%) |
Oct 30, 2008 | 28.99 | 30.87 | 28.86 | 30.71 | 164,863 | +2.36(+8.32%) |
Oct 29, 2008 | 27.36 | 29.42 | 27.36 | 28.35 | 134,221 | +1.24(+4.59%) |
Oct 28, 2008 | 26.03 | 27.91 | 26.00 | 27.10 | 185,364 | +1.50(+5.86%) |
Oct 27, 2008 | 24.84 | 26.15 | 24.84 | 25.60 | 134,418 | +0.05(+0.20%) |
Oct 24, 2008 | 25.82 | 26.35 | 24.87 | 25.55 | 0 | -0.69(-2.65%) |
Oct 23, 2008 | 27.28 | 28.05 | 25.44 | 26.25 | 160,261 | -1.12(-4.11%) |
Oct 22, 2008 | 28.95 | 28.95 | 26.85 | 27.37 | 92,869 | -1.78(-6.12%) |
Oct 21, 2008 | 29.93 | 30.03 | 29.04 | 29.15 | 92,783 | -0.82(-2.75%) |
Oct 20, 2008 | 28.82 | 30.27 | 28.77 | 29.98 | 117,527 | +1.35(+4.70%) |
Oct 17, 2008 | 27.02 | 29.31 | 26.59 | 28.63 | 0 | +1.36(+4.97%) |
Oct 16, 2008 | 27.43 | 28.01 | 25.83 | 27.28 | 176,684 | -0.32(-1.15%) |
Oct 15, 2008 | 30.71 | 30.71 | 27.59 | 27.59 | 190,153 | -3.46(-11.13%) |
Oct 14, 2008 | 32.52 | 33.88 | 30.49 | 31.05 | 224,112 | -1.03(-3.21%) |
Oct 13, 2008 | 25.09 | 32.08 | 24.81 | 32.08 | 288,658 | +7.55(+30.77%) |
Oct 10, 2008 | 28.09 | 28.54 | 23.81 | 24.53 | 0 | -3.74(-13.23%) |
Oct 09, 2008 | 31.31 | 31.68 | 27.76 | 28.27 | 144,291 | -2.93(-9.40%) |
Oct 08, 2008 | 31.78 | 32.98 | 30.35 | 31.20 | 216,443 | -1.23(-3.78%) |
Oct 07, 2008 | 33.45 | 34.73 | 32.43 | 32.43 | 200,083 | -1.90(-5.52%) |
Oct 06, 2008 | 35.65 | 35.65 | 32.38 | 34.33 | 227,240 | -1.78(-4.94%) |
Oct 03, 2008 | 38.38 | 38.91 | 36.11 | 36.11 | 0 | -2.03(-5.33%) |
Oct 02, 2008 | 41.07 | 41.08 | 37.87 | 38.14 | 86,389 | -2.60(-6.38%) |
Oct 01, 2008 | 40.48 | 41.05 | 39.87 | 40.74 | 99,472 | +0.50(+1.24%) |
Sep 30, 2008 | 38.83 | 40.52 | 38.03 | 40.24 | 138,060 | +1.61(+4.17%) |
Sep 29, 2008 | 40.41 | 40.41 | 37.92 | 38.63 | 131,369 | -2.20(-5.40%) |
Sep 26, 2008 | 40.07 | 41.04 | 39.69 | 40.84 | 0 | +0.80(+1.99%) |
Sep 25, 2008 | 40.67 | 40.67 | 38.69 | 40.04 | 158,195 | +1.07(+2.75%) |
Sep 24, 2008 | 38.68 | 39.45 | 38.31 | 38.97 | 83,540 | -0.56(-1.41%) |
Sep 23, 2008 | 40.40 | 40.74 | 39.51 | 39.52 | 119,355 | -0.93(-2.31%) |
Sep 22, 2008 | 42.84 | 43.31 | 40.36 | 40.46 | 103,999 | -2.04(-4.80%) |
Sep 19, 2008 | 40.74 | 43.88 | 40.74 | 42.50 | 0 | +2.20(+5.47%) |
Sep 18, 2008 | 40.73 | 40.73 | 37.31 | 40.30 | 160,022 | +0.67(+1.69%) |
Sep 17, 2008 | 37.77 | 41.23 | 37.77 | 39.63 | 173,554 | +0.21(+0.52%) |
Sep 16, 2008 | 39.28 | 39.96 | 38.13 | 39.42 | 120,164 | -0.03(-0.09%) |
Sep 15, 2008 | 41.65 | 41.65 | 39.03 | 39.45 | 77,258 | -2.20(-5.27%) |
Sep 12, 2008 | 41.59 | 41.87 | 40.92 | 41.65 | 0 | +0.27(+0.64%) |
Sep 11, 2008 | 42.03 | 42.03 | 40.81 | 41.38 | 191,713 | -1.29(-3.02%) |
Sep 10, 2008 | 43.23 | 43.41 | 42.47 | 42.67 | 125,623 | -0.09(-0.20%) |
Sep 09, 2008 | 43.41 | 44.82 | 42.71 | 42.76 | 177,460 | -1.58(-3.56%) |
Sep 08, 2008 | 43.40 | 44.37 | 43.13 | 44.34 | 88,052 | +1.31(+3.05%) |
Sep 05, 2008 | 42.97 | 43.37 | 42.77 | 43.02 | 0 | -0.12(-0.28%) |
Sep 04, 2008 | 44.53 | 44.64 | 43.01 | 43.14 | 118,072 | -1.39(-3.12%) |
Sep 03, 2008 | 44.88 | 45.24 | 43.98 | 44.53 | 132,049 | -0.33(-0.73%) |
Sep 02, 2008 | 44.82 | 45.45 | 44.27 | 44.86 | 128,148 | +0.00(+0.00%) |
Aug 29, 2008 | 43.02 | 44.86 | 42.91 | 44.86 | 0 | +0.56(+1.26%) |
Aug 28, 2008 | 44.09 | 44.40 | 43.55 | 44.30 | 102,605 | +0.26(+0.58%) |
Aug 27, 2008 | 44.17 | 44.23 | 43.16 | 44.04 | 181,826 | -0.01(-0.02%) |
Aug 26, 2008 | 44.60 | 44.82 | 43.53 | 44.05 | 205,337 | -0.33(-0.75%) |
Aug 25, 2008 | 45.59 | 45.59 | 44.36 | 44.39 | 73,004 | -1.33(-2.91%) |
Aug 22, 2008 | 45.46 | 46.14 | 45.35 | 45.72 | 0 | +0.15(+0.34%) |
Aug 21, 2008 | 46.69 | 46.69 | 45.08 | 45.56 | 109,120 | -0.96(-2.06%) |
Aug 20, 2008 | 45.73 | 47.36 | 45.73 | 46.52 | 62,903 | +0.59(+1.29%) |
Aug 19, 2008 | 46.97 | 47.73 | 45.83 | 45.93 | 62,087 | -1.93(-4.03%) |
Aug 18, 2008 | 48.64 | 48.86 | 47.78 | 47.86 | 58,950 | -0.77(-1.59%) |
Aug 15, 2008 | 48.07 | 49.04 | 47.67 | 48.63 | 0 | +0.30(+0.62%) |
Aug 14, 2008 | 48.90 | 49.10 | 48.00 | 48.33 | 57,812 | +0.20(+0.41%) |
Aug 13, 2008 | 49.40 | 49.65 | 47.73 | 48.13 | 136,361 | -1.40(-2.82%) |
Aug 12, 2008 | 50.95 | 51.06 | 49.40 | 49.53 | 94,349 | -1.20(-2.37%) |
Aug 11, 2008 | 51.46 | 51.57 | 49.40 | 50.73 | 168,369 | -0.54(-1.05%) |
Aug 08, 2008 | 50.26 | 51.68 | 50.10 | 51.27 | 155,239 | +0.75(+1.49%) |
Aug 07, 2008 | 51.97 | 53.47 | 50.48 | 50.52 | 142,821 | -2.83(-5.31%) |
Aug 06, 2008 | 53.30 | 53.74 | 52.71 | 53.35 | 103,561 | -0.69(-1.27%) |
Aug 05, 2008 | 52.53 | 54.04 | 52.33 | 54.04 | 87,279 | +1.50(+2.86%) |
Aug 04, 2008 | 52.49 | 52.83 | 51.27 | 52.53 | 46,677 | +0.21(+0.41%) |