Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 42.00 | 42.00 | 41.24 | 41.62 | 3,823,529 | -1.00(-2.34%) |
Aug 28, 2009 | 43.22 | 43.41 | 42.43 | 42.62 | 2,688,209 | -0.25(-0.58%) |
Aug 27, 2009 | 42.85 | 43.43 | 41.91 | 42.86 | 4,984,114 | -0.57(-1.31%) |
Aug 26, 2009 | 42.01 | 43.43 | 41.72 | 43.43 | 5,125,315 | +1.08(+2.54%) |
Aug 25, 2009 | 43.44 | 43.73 | 42.07 | 42.35 | 4,174,370 | -0.92(-2.13%) |
Aug 24, 2009 | 43.78 | 44.15 | 43.16 | 43.27 | 4,714,628 | -0.27(-0.62%) |
Aug 21, 2009 | 42.32 | 43.69 | 41.63 | 43.55 | 8,030,976 | +1.92(+4.60%) |
Aug 20, 2009 | 41.63 | 42.24 | 41.45 | 41.63 | 4,715,106 | -0.21(-0.49%) |
Aug 19, 2009 | 40.81 | 42.58 | 40.70 | 41.84 | 6,967,488 | +0.19(+0.45%) |
Aug 18, 2009 | 40.60 | 41.83 | 40.53 | 41.65 | 4,748,488 | +1.46(+3.62%) |
Aug 17, 2009 | 40.88 | 41.15 | 39.89 | 40.19 | 6,409,498 | -1.89(-4.50%) |
Aug 14, 2009 | 43.15 | 43.32 | 41.65 | 42.08 | 5,390,113 | -1.04(-2.42%) |
Aug 13, 2009 | 44.01 | 44.20 | 42.95 | 43.13 | 7,647,000 | -0.55(-1.26%) |
Aug 12, 2009 | 44.07 | 44.57 | 43.65 | 43.68 | 6,888,478 | -0.31(-0.71%) |
Aug 11, 2009 | 44.75 | 45.24 | 43.89 | 43.99 | 6,289,903 | -1.06(-2.36%) |
Aug 10, 2009 | 44.87 | 45.31 | 44.73 | 45.05 | 3,522,813 | +0.02(+0.05%) |
Aug 07, 2009 | 46.79 | 46.79 | 45.00 | 45.03 | 5,817,452 | -1.05(-2.29%) |
Aug 06, 2009 | 45.75 | 46.09 | 45.34 | 46.08 | 4,653,128 | +0.43(+0.94%) |
Aug 05, 2009 | 45.97 | 45.98 | 45.25 | 45.65 | 4,075,170 | +0.14(+0.31%) |
Aug 04, 2009 | 46.80 | 46.80 | 45.44 | 45.51 | 4,815,018 | -1.56(-3.32%) |
Aug 03, 2009 | 46.85 | 47.58 | 46.40 | 47.08 | 5,646,878 | +1.66(+3.66%) |
Jul 31, 2009 | 44.11 | 45.78 | 44.09 | 45.41 | 5,494,651 | +0.91(+2.03%) |
Jul 30, 2009 | 43.24 | 45.00 | 42.87 | 44.51 | 6,022,249 | +1.96(+4.60%) |
Jul 29, 2009 | 44.07 | 45.25 | 41.90 | 42.55 | 8,921,410 | -1.52(-3.45%) |
Jul 28, 2009 | 43.34 | 44.18 | 42.92 | 44.07 | 5,901,870 | +0.22(+0.51%) |
Jul 27, 2009 | 44.02 | 44.59 | 43.47 | 43.85 | 4,187,529 | -0.27(-0.62%) |
Jul 24, 2009 | 43.39 | 44.22 | 43.04 | 44.12 | 2,548 | +0.37(+0.85%) |
Jul 23, 2009 | 42.45 | 44.01 | 42.39 | 43.75 | 6,184,914 | +1.23(+2.88%) |
Jul 22, 2009 | 42.86 | 43.14 | 42.31 | 42.53 | 5,000,303 | -0.75(-1.73%) |
Jul 21, 2009 | 43.42 | 43.64 | 42.47 | 43.27 | 5,273,666 | +0.51(+1.19%) |
Jul 20, 2009 | 42.01 | 42.86 | 41.80 | 42.76 | 5,424,243 | +1.40(+3.38%) |
Jul 17, 2009 | 41.92 | 41.95 | 41.01 | 41.37 | 6,741,111 | -0.53(-1.26%) |
Jul 16, 2009 | 41.56 | 42.11 | 41.01 | 41.89 | 5,600,361 | +0.06(+0.14%) |
Jul 15, 2009 | 41.26 | 42.15 | 41.23 | 41.84 | 6,044,029 | +1.23(+3.04%) |
Jul 14, 2009 | 40.54 | 41.12 | 40.02 | 40.60 | 4,946,756 | +0.61(+1.52%) |
Jul 13, 2009 | 38.78 | 40.01 | 38.59 | 39.99 | 6,290,359 | +0.91(+2.34%) |
Jul 10, 2009 | 38.93 | 39.16 | 38.12 | 39.08 | 7,647,549 | -0.88(-2.20%) |
Jul 09, 2009 | 40.03 | 40.34 | 39.42 | 39.96 | 7,019,050 | +0.47(+1.19%) |
Jul 08, 2009 | 40.06 | 40.63 | 38.54 | 39.49 | 11,544,780 | -0.61(-1.52%) |
Jul 07, 2009 | 40.58 | 40.80 | 39.54 | 40.10 | 12,322,007 | +0.10(+0.25%) |
Jul 06, 2009 | 39.56 | 40.05 | 38.59 | 40.00 | 7,990,165 | -0.85(-2.07%) |
Jul 02, 2009 | 42.50 | 43.69 | 40.55 | 40.85 | 11,264,022 | -2.85(-6.51%) |
Jul 01, 2009 | 44.84 | 45.04 | 43.01 | 43.69 | 8,979,014 | -0.53(-1.19%) |
Jun 30, 2009 | 44.42 | 45.13 | 43.19 | 44.22 | 7,377,207 | -0.57(-1.27%) |
Jun 29, 2009 | 45.17 | 45.80 | 44.52 | 44.79 | 6,398,076 | +0.13(+0.29%) |
Jun 26, 2009 | 44.56 | 45.08 | 44.41 | 44.66 | 10,563,734 | -0.29(-0.64%) |
Jun 25, 2009 | 43.97 | 45.09 | 43.95 | 44.95 | 6,617,412 | +1.24(+2.84%) |
Jun 24, 2009 | 43.26 | 44.15 | 42.78 | 43.70 | 7,823,724 | +0.67(+1.57%) |
Jun 23, 2009 | 42.49 | 43.17 | 41.89 | 43.03 | 6,814,235 | +1.51(+3.65%) |
Jun 22, 2009 | 42.83 | 43.01 | 41.28 | 41.51 | 7,250,066 | -2.26(-5.17%) |
Jun 19, 2009 | 44.78 | 44.78 | 43.16 | 43.78 | 10,238,420 | -0.65(-1.46%) |
Jun 18, 2009 | 44.78 | 45.17 | 44.03 | 44.43 | 11,034,372 | +0.72(+1.64%) |
Jun 17, 2009 | 46.80 | 46.95 | 43.34 | 43.71 | 17,460,852 | -3.77(-7.94%) |
Jun 16, 2009 | 48.29 | 48.82 | 46.94 | 47.48 | 6,004,915 | +0.00(+0.00%) |
Jun 15, 2009 | 47.85 | 48.45 | 47.08 | 47.48 | 6,388,394 | -1.54(-3.14%) |
Jun 12, 2009 | 48.89 | 49.26 | 48.21 | 49.02 | 4,433,943 | -0.81(-1.63%) |
Jun 11, 2009 | 49.52 | 50.60 | 49.03 | 49.83 | 5,457,829 | +0.49(+0.98%) |
Jun 10, 2009 | 49.49 | 49.88 | 48.26 | 49.35 | 5,633,327 | +0.86(+1.78%) |
Jun 09, 2009 | 48.45 | 49.03 | 47.53 | 48.48 | 4,811,262 | +0.95(+2.01%) |
Jun 08, 2009 | 47.54 | 47.92 | 46.55 | 47.53 | 5,183,145 | -1.15(-2.37%) |
Jun 05, 2009 | 49.56 | 49.86 | 47.67 | 48.68 | 6,759,833 | -0.40(-0.82%) |
Jun 04, 2009 | 48.46 | 49.86 | 48.06 | 49.08 | 11,438,135 | +1.92(+4.06%) |
Jun 03, 2009 | 50.00 | 50.13 | 46.47 | 47.17 | 17,909,224 | -2.44(-4.93%) |
Jun 02, 2009 | 55.62 | 55.93 | 48.86 | 49.61 | 31,129,534 | -6.37(-11.38%) |
Jun 01, 2009 | 55.89 | 57.38 | 55.66 | 55.98 | 8,067,399 | +1.19(+2.18%) |
May 29, 2009 | 54.80 | 55.53 | 54.07 | 54.78 | 6,548,131 | +0.77(+1.43%) |
May 28, 2009 | 51.11 | 54.34 | 50.23 | 54.01 | 7,331,282 | +3.51(+6.96%) |
May 27, 2009 | 50.93 | 51.68 | 50.25 | 50.50 | 4,450,875 | +0.18(+0.36%) |
May 26, 2009 | 48.75 | 50.38 | 47.89 | 50.32 | 7,339,157 | +0.94(+1.90%) |
May 22, 2009 | 50.49 | 50.88 | 49.36 | 49.38 | 3,458,706 | -0.65(-1.30%) |
May 21, 2009 | 50.70 | 50.95 | 49.45 | 50.03 | 4,698,070 | -1.76(-3.40%) |
May 20, 2009 | 51.87 | 53.83 | 51.60 | 51.79 | 6,025,843 | +0.86(+1.68%) |
May 19, 2009 | 50.36 | 51.65 | 49.41 | 50.93 | 4,385,936 | +0.95(+1.91%) |
May 18, 2009 | 48.84 | 50.26 | 48.70 | 49.98 | 3,903,140 | +2.11(+4.42%) |
May 15, 2009 | 48.70 | 49.48 | 47.33 | 47.87 | 4,943,130 | -1.41(-2.86%) |
May 14, 2009 | 48.83 | 49.85 | 47.76 | 49.27 | 3,991,337 | -0.02(-0.03%) |
May 13, 2009 | 51.75 | 52.18 | 48.78 | 49.29 | 6,427,128 | -3.29(-6.26%) |
May 12, 2009 | 53.79 | 54.46 | 51.56 | 52.58 | 4,747,194 | +0.17(+0.33%) |
May 11, 2009 | 51.44 | 53.18 | 50.41 | 52.41 | 5,688,152 | +0.28(+0.54%) |
May 08, 2009 | 50.28 | 52.41 | 50.28 | 52.13 | 6,371,056 | +2.42(+4.87%) |
May 07, 2009 | 52.16 | 52.74 | 49.29 | 49.71 | 7,240,896 | -1.00(-1.98%) |
May 06, 2009 | 49.77 | 51.09 | 49.74 | 50.71 | 5,463,083 | +1.81(+3.70%) |
May 05, 2009 | 48.77 | 49.36 | 47.54 | 48.90 | 3,492,851 | -0.46(-0.93%) |
May 04, 2009 | 49.19 | 49.36 | 48.91 | 49.36 | 4,861,511 | +3.13(+6.78%) |
May 01, 2009 | 45.12 | 46.32 | 45.12 | 46.23 | 5,886,561 | +1.15(+2.56%) |
Apr 30, 2009 | 47.07 | 47.38 | 44.55 | 45.08 | 6,125,941 | -1.69(-3.61%) |
Apr 29, 2009 | 46.66 | 48.29 | 45.19 | 46.76 | 7,528,816 | +1.60(+3.55%) |
Apr 28, 2009 | 45.18 | 45.83 | 44.34 | 45.16 | 4,394,231 | -0.06(-0.13%) |
Apr 27, 2009 | 44.29 | 46.77 | 44.16 | 45.22 | 7,908,487 | -1.00(-2.15%) |
Apr 24, 2009 | 44.44 | 47.04 | 44.43 | 46.21 | 8,126,761 | +2.96(+6.85%) |
Apr 23, 2009 | 41.96 | 43.33 | 41.80 | 43.25 | 6,694,591 | +1.78(+4.28%) |
Apr 22, 2009 | 40.91 | 42.30 | 40.91 | 41.47 | 7,777,029 | -0.04(-0.10%) |
Apr 21, 2009 | 41.44 | 42.37 | 41.03 | 41.51 | 7,602,483 | -0.15(-0.36%) |
Apr 20, 2009 | 44.42 | 44.43 | 41.46 | 41.66 | 6,652,180 | -3.66(-8.08%) |
Apr 17, 2009 | 46.00 | 46.64 | 45.16 | 45.32 | 6,285,155 | -0.58(-1.27%) |
Apr 16, 2009 | 46.49 | 46.56 | 44.89 | 45.91 | 4,433,941 | -0.04(-0.09%) |
Apr 15, 2009 | 46.70 | 47.91 | 45.32 | 45.95 | 4,956,790 | -1.03(-2.19%) |
Apr 14, 2009 | 46.93 | 48.39 | 46.60 | 46.98 | 4,234,939 | -0.60(-1.26%) |
Apr 13, 2009 | 46.55 | 48.01 | 45.50 | 47.58 | 4,717,864 | -0.50(-1.04%) |
Apr 09, 2009 | 49.32 | 49.64 | 47.01 | 48.08 | 4,558,258 | +0.65(+1.37%) |
Apr 08, 2009 | 45.83 | 47.48 | 44.74 | 47.43 | 4,624,206 | +1.13(+2.43%) |
Apr 07, 2009 | 46.49 | 47.08 | 45.75 | 46.30 | 4,031,977 | -1.25(-2.63%) |
Apr 06, 2009 | 48.08 | 48.08 | 46.42 | 47.55 | 4,174,533 | -1.61(-3.28%) |
Apr 03, 2009 | 47.88 | 49.62 | 47.51 | 49.17 | 4,859,651 | +1.06(+2.21%) |
Apr 02, 2009 | 47.51 | 49.46 | 47.31 | 48.10 | 5,467,608 | +2.46(+5.39%) |
Apr 01, 2009 | 43.65 | 46.06 | 43.13 | 45.64 | 5,969,014 | +1.05(+2.36%) |
Mar 31, 2009 | 46.59 | 46.59 | 44.48 | 44.59 | 6,170,544 | -0.81(-1.78%) |
Mar 30, 2009 | 46.23 | 47.03 | 44.53 | 45.40 | 5,795,023 | -6.92(-13.23%) |
Mar 26, 2009 | 53.43 | 53.58 | 51.71 | 52.32 | 6,085,700 | -0.63(-1.18%) |
Mar 25, 2009 | 52.88 | 53.47 | 51.36 | 52.94 | 6,399,303 | -0.55(-1.03%) |
Mar 24, 2009 | 53.48 | 54.28 | 52.05 | 53.49 | 4,730,094 | -1.05(-1.93%) |
Mar 23, 2009 | 53.27 | 54.99 | 53.07 | 54.55 | 7,594,552 | +3.70(+7.28%) |
Mar 20, 2009 | 53.71 | 53.81 | 50.19 | 50.84 | 6,487,133 | -1.15(-2.21%) |
Mar 19, 2009 | 51.40 | 54.28 | 51.03 | 51.99 | 8,840,501 | +2.44(+4.92%) |
Mar 18, 2009 | 50.26 | 50.27 | 47.62 | 49.55 | 8,726,673 | -1.43(-2.81%) |
Mar 17, 2009 | 48.59 | 50.98 | 47.87 | 50.98 | 5,947,054 | +2.55(+5.27%) |
Mar 16, 2009 | 47.80 | 50.08 | 46.95 | 48.43 | 5,444,951 | +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 | 6,402,785 | +1.52(+3.24%) |
Mar 11, 2009 | 47.88 | 48.44 | 45.74 | 47.03 | 6,869,520 | -0.99(-2.06%) |
Mar 10, 2009 | 45.74 | 48.31 | 45.22 | 48.02 | 9,696,126 | +3.63(+8.17%) |
Mar 09, 2009 | 44.95 | 46.73 | 43.83 | 44.39 | 8,484,305 | -0.64(-1.43%) |
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 | 8,059,547 | -2.01(-4.42%) |
Mar 04, 2009 | 44.43 | 46.45 | 43.69 | 45.37 | 8,466,716 | +2.72(+6.39%) |
Mar 02, 2009 | 43.29 | 44.95 | 42.54 | 42.65 | 8,698,797 | -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 | 5,001,606 | +1.37(+3.18%) |
Feb 25, 2009 | 42.78 | 44.24 | 41.20 | 42.92 | 5,628,253 | -0.15(-0.34%) |
Feb 24, 2009 | 41.79 | 43.26 | 40.90 | 43.07 | 6,552,159 | +1.94(+4.72%) |
Feb 23, 2009 | 43.08 | 43.97 | 40.79 | 41.13 | 5,016,366 | -1.32(-3.10%) |
Feb 20, 2009 | 41.42 | 43.32 | 41.19 | 42.44 | 5,202,336 | -0.48(-1.11%) |
Feb 19, 2009 | 44.74 | 45.13 | 42.59 | 42.92 | 6,935,810 | +0.32(+0.75%) |
Feb 18, 2009 | 43.84 | 44.20 | 41.88 | 42.60 | 5,471,401 | -0.67(-1.54%) |
Feb 17, 2009 | 47.05 | 47.05 | 43.13 | 43.27 | 5,089,077 | -4.79(-9.96%) |
Feb 13, 2009 | 46.71 | 48.98 | 46.52 | 48.05 | 4,181,174 | +1.69(+3.64%) |
Feb 12, 2009 | 46.52 | 46.66 | 44.64 | 46.37 | 4,233,063 | -0.67(-1.42%) |
Feb 11, 2009 | 47.56 | 48.11 | 45.97 | 47.03 | 3,224,680 | +0.08(+0.18%) |
Feb 10, 2009 | 50.04 | 51.39 | 46.43 | 46.95 | 4,317,962 | -3.00(-6.01%) |
Feb 09, 2009 | 50.59 | 52.15 | 49.53 | 49.96 | 5,764,301 | +0.22(+0.45%) |
Feb 06, 2009 | 47.25 | 50.10 | 46.72 | 49.73 | 4,077,633 | +1.72(+3.58%) |
Feb 05, 2009 | 46.15 | 48.26 | 45.18 | 48.01 | 5,530,470 | +1.59(+3.42%) |
Feb 04, 2009 | 45.91 | 47.49 | 45.41 | 46.43 | 4,701,392 | +0.83(+1.82%) |
Feb 03, 2009 | 44.16 | 45.83 | 43.99 | 45.59 | 5,389,790 | +1.40(+3.16%) |
Feb 02, 2009 | 44.55 | 45.25 | 43.79 | 44.20 | 5,302,828 | -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 | 5,320,601 | -3.22(-6.42%) |
Jan 28, 2009 | 49.37 | 50.94 | 46.43 | 50.07 | 9,108,605 | +1.38(+2.84%) |
Jan 27, 2009 | 49.27 | 49.82 | 48.40 | 48.69 | 7,689,650 | -0.67(-1.37%) |
Jan 26, 2009 | 47.36 | 51.16 | 47.36 | 49.36 | 8,938,852 | +2.02(+4.28%) |
Jan 23, 2009 | 43.54 | 48.24 | 42.61 | 47.34 | 6,623,609 | +2.54(+5.67%) |
Jan 22, 2009 | 44.99 | 45.89 | 43.60 | 44.80 | 5,755,695 | -1.76(-3.78%) |
Jan 21, 2009 | 43.94 | 46.71 | 43.51 | 46.56 | 6,234,123 | +3.78(+8.85%) |
Jan 20, 2009 | 42.77 | 45.62 | 42.32 | 42.77 | 8,246,393 | -0.81(-1.87%) |
Jan 16, 2009 | 44.55 | 45.34 | 42.37 | 43.59 | 4,264,771 | +0.11(+0.25%) |
Jan 15, 2009 | 41.93 | 43.98 | 40.54 | 43.48 | 5,465,595 | +1.27(+3.00%) |
Jan 14, 2009 | 43.40 | 43.40 | 41.33 | 42.21 | 5,692,351 | -2.18(-4.91%) |
Jan 13, 2009 | 43.23 | 44.92 | 42.78 | 44.39 | 5,547,584 | +1.46(+3.39%) |
Jan 12, 2009 | 44.96 | 45.18 | 42.22 | 42.94 | 6,549,628 | -2.73(-5.98%) |
Jan 09, 2009 | 47.72 | 47.72 | 45.41 | 45.67 | 6,896,879 | -2.33(-4.85%) |
Jan 08, 2009 | 45.65 | 48.64 | 44.92 | 48.00 | 5,818,648 | +2.05(+4.46%) |
Jan 07, 2009 | 46.58 | 47.13 | 44.22 | 45.95 | 6,217,917 | -1.75(-3.67%) |
Jan 06, 2009 | 50.10 | 52.25 | 47.00 | 47.70 | 8,210,926 | -0.48(-0.99%) |
Jan 05, 2009 | 47.24 | 49.50 | 46.67 | 48.18 | 5,332,848 | +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 | 4,725,514 | -0.11(-0.24%) |
Dec 30, 2008 | 42.88 | 44.31 | 42.19 | 44.24 | 3,821,521 | +1.25(+2.91%) |
Dec 29, 2008 | 41.14 | 43.14 | 41.14 | 42.99 | 4,119,821 | +2.63(+6.52%) |
Dec 26, 2008 | 39.48 | 40.41 | 38.94 | 40.35 | 1,824,841 | +1.15(+2.94%) |
Dec 24, 2008 | 39.69 | 40.00 | 38.22 | 39.20 | 2,085,439 | -0.96(-2.40%) |
Dec 23, 2008 | 39.45 | 40.77 | 39.17 | 40.16 | 3,825,270 | +0.89(+2.26%) |
Dec 22, 2008 | 39.61 | 40.70 | 38.65 | 39.28 | 5,889,831 | +0.33(+0.84%) |
Dec 19, 2008 | 38.69 | 40.40 | 38.66 | 38.95 | 9,921,531 | +0.04(+0.11%) |
Dec 18, 2008 | 42.15 | 42.81 | 38.59 | 38.91 | 6,084,308 | -4.21(-9.77%) |
Dec 17, 2008 | 39.94 | 44.18 | 39.56 | 43.12 | 7,794,192 | +2.16(+5.28%) |
Dec 16, 2008 | 39.75 | 41.01 | 38.45 | 40.95 | 4,808,616 | +2.07(+5.33%) |
Dec 15, 2008 | 40.79 | 41.98 | 38.08 | 38.88 | 6,159,968 | -0.36(-0.92%) |
Dec 12, 2008 | 37.44 | 40.54 | 37.04 | 39.24 | 6,035,943 | -0.01(-0.02%) |
Dec 11, 2008 | 37.74 | 41.48 | 37.17 | 39.25 | 9,585,988 | +2.48(+6.76%) |
Dec 10, 2008 | 36.79 | 38.16 | 35.94 | 36.77 | 7,792,332 | +1.10(+3.09%) |
Dec 09, 2008 | 33.80 | 37.18 | 33.78 | 35.66 | 6,944,828 | +1.09(+3.14%) |
Dec 08, 2008 | 33.76 | 35.50 | 33.17 | 34.58 | 6,346,735 | +2.91(+9.20%) |
Dec 05, 2008 | 31.77 | 32.00 | 29.21 | 31.67 | 8,702,846 | -0.98(-3.00%) |
Dec 04, 2008 | 34.27 | 34.88 | 32.17 | 32.65 | 6,679,968 | -2.58(-7.31%) |
Dec 03, 2008 | 33.90 | 36.03 | 33.73 | 35.22 | 6,842,610 | -1.85(-4.99%) |
Dec 02, 2008 | 37.02 | 37.67 | 35.47 | 37.07 | 6,498,902 | +1.11(+3.09%) |
Dec 01, 2008 | 41.74 | 42.01 | 35.94 | 35.96 | 7,818,431 | -8.50(-19.12%) |
Nov 28, 2008 | 44.06 | 44.53 | 42.69 | 44.46 | 2,082,226 | -1.79(-3.86%) |
Nov 26, 2008 | 40.26 | 46.46 | 39.57 | 46.24 | 5,373,609 | +5.28(+12.89%) |
Nov 25, 2008 | 41.65 | 42.11 | 37.59 | 40.96 | 6,911,929 | -0.22(-0.54%) |
Nov 24, 2008 | 37.63 | 42.28 | 36.78 | 41.19 | 7,194,322 | +4.27(+11.57%) |
Nov 21, 2008 | 33.01 | 37.21 | 32.45 | 36.92 | 8,525,255 | +5.28(+16.70%) |
Nov 20, 2008 | 36.96 | 37.37 | 31.43 | 31.63 | 8,460,104 | -6.60(-17.26%) |
Nov 19, 2008 | 41.64 | 42.33 | 38.04 | 38.23 | 6,666,761 | -4.02(-9.52%) |
Nov 18, 2008 | 41.93 | 43.35 | 39.82 | 42.25 | 4,858,907 | +0.68(+1.64%) |
Nov 17, 2008 | 44.84 | 46.22 | 41.35 | 41.57 | 5,142,667 | -4.11(-9.00%) |
Nov 14, 2008 | 46.04 | 48.75 | 43.96 | 45.69 | 4,715,617 | -1.85(-3.89%) |
Nov 13, 2008 | 42.03 | 47.93 | 39.13 | 47.54 | 7,519,308 | +5.81(+13.92%) |
Nov 12, 2008 | 44.13 | 45.24 | 41.30 | 41.73 | 6,296,995 | -4.87(-10.45%) |
Nov 11, 2008 | 49.67 | 50.00 | 45.42 | 46.60 | 6,566,449 | -4.67(-9.11%) |
Nov 10, 2008 | 52.86 | 53.27 | 49.07 | 51.27 | 4,311,307 | +0.90(+1.78%) |
Nov 07, 2008 | 47.14 | 50.44 | 46.95 | 50.37 | 4,142,534 | +3.70(+7.93%) |
Nov 06, 2008 | 46.22 | 48.10 | 45.78 | 46.67 | 6,207,002 | -1.83(-3.78%) |
Nov 05, 2008 | 48.53 | 50.98 | 47.32 | 48.51 | 5,701,566 | -1.65(-3.30%) |
Nov 04, 2008 | 49.07 | 51.01 | 48.58 | 50.16 | 4,980,398 | +2.67(+5.63%) |
Nov 03, 2008 | 49.09 | 49.40 | 46.71 | 47.49 | 5,005,425 | -2.05(-4.14%) |
Oct 31, 2008 | 45.60 | 50.94 | 44.55 | 49.54 | 4,914,436 | +2.36(+5.01%) |
Oct 30, 2008 | 44.89 | 47.96 | 42.86 | 47.17 | 7,709,624 | +3.46(+7.92%) |
Oct 29, 2008 | 42.95 | 46.47 | 42.10 | 43.71 | 8,374,106 | +2.16(+5.19%) |
Oct 28, 2008 | 37.89 | 41.63 | 34.23 | 41.56 | 6,879,808 | +5.87(+16.46%) |
Oct 27, 2008 | 39.82 | 39.90 | 35.26 | 35.68 | 9,793,219 | -5.41(-13.16%) |
Oct 24, 2008 | 38.26 | 42.55 | 38.01 | 41.09 | 5,963,943 | -3.23(-7.30%) |
Oct 23, 2008 | 41.50 | 44.68 | 40.33 | 44.32 | 8,562,005 | +3.99(+9.89%) |
Oct 22, 2008 | 42.45 | 42.46 | 39.03 | 40.33 | 7,377,913 | -4.69(-10.42%) |
Oct 21, 2008 | 45.49 | 47.07 | 43.88 | 45.02 | 5,655,774 | -2.19(-4.64%) |
Oct 20, 2008 | 43.59 | 47.36 | 42.02 | 47.21 | 8,299,034 | +5.59(+13.44%) |
Oct 17, 2008 | 40.81 | 46.79 | 39.39 | 41.61 | 9,488,414 | -0.80(-1.88%) |
Oct 16, 2008 | 39.65 | 43.61 | 35.43 | 42.41 | 11,571,263 | +3.63(+9.36%) |
Oct 15, 2008 | 45.48 | 46.07 | 38.18 | 38.78 | 8,034,492 | -9.19(-19.16%) |
Oct 14, 2008 | 50.45 | 52.13 | 45.96 | 47.97 | 8,195,519 | -0.75(-1.54%) |
Oct 13, 2008 | 46.86 | 49.13 | 43.08 | 48.72 | 11,624,137 | +5.18(+11.90%) |
Oct 10, 2008 | 39.75 | 47.04 | 37.58 | 43.54 | 17,969,568 | -0.48(-1.08%) |
Oct 09, 2008 | 51.63 | 53.47 | 44.02 | 44.02 | 8,590,176 | -7.22(-14.10%) |
Oct 08, 2008 | 49.81 | 53.50 | 45.41 | 51.24 | 13,760,734 | +0.81(+1.62%) |
Oct 07, 2008 | 60.72 | 61.49 | 50.11 | 50.42 | 10,282,977 | -9.02(-15.17%) |
Oct 06, 2008 | 55.67 | 59.44 | 49.59 | 59.44 | 11,780,506 | +0.21(+0.35%) |
Oct 03, 2008 | 57.10 | 64.11 | 57.10 | 59.24 | 7,459,727 | +2.42(+4.26%) |
Oct 02, 2008 | 64.71 | 65.32 | 56.38 | 56.82 | 6,924,821 | -9.01(-13.69%) |
Oct 01, 2008 | 66.07 | 67.49 | 63.20 | 65.83 | 5,574,504 | -1.70(-2.52%) |
Sep 30, 2008 | 64.59 | 69.02 | 64.18 | 67.53 | 6,430,377 | +4.91(+7.84%) |
Sep 29, 2008 | 69.97 | 70.75 | 59.47 | 62.62 | 8,251,967 | -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 | 4,557,911 | +2.74(+3.59%) |
Sep 24, 2008 | 78.95 | 78.95 | 75.22 | 76.28 | 3,762,957 | +0.35(+0.47%) |
Sep 23, 2008 | 78.22 | 80.36 | 75.90 | 75.93 | 5,527,207 | -2.60(-3.31%) |
Sep 22, 2008 | 78.54 | 84.88 | 78.15 | 78.53 | 8,116,971 | +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 | 8,329,443 | +0.69(+1.00%) |
Sep 17, 2008 | 68.11 | 73.26 | 65.09 | 68.92 | 8,797,660 | -0.37(-0.53%) |
Sep 16, 2008 | 64.78 | 69.90 | 58.54 | 69.29 | 16,213,296 | +2.14(+3.19%) |
Sep 15, 2008 | 71.23 | 71.57 | 65.83 | 67.15 | 7,183,114 | -8.77(-11.55%) |
Sep 12, 2008 | 73.93 | 76.30 | 72.76 | 75.92 | 4,520,016 | +3.17(+4.35%) |
Sep 11, 2008 | 69.93 | 73.38 | 67.46 | 72.75 | 7,311,693 | +2.27(+3.22%) |
Sep 10, 2008 | 66.63 | 71.48 | 66.63 | 70.48 | 8,924,446 | +4.92(+7.50%) |
Sep 09, 2008 | 70.27 | 71.52 | 65.50 | 65.56 | 9,275,856 | -6.95(-9.59%) |
Sep 08, 2008 | 77.12 | 77.94 | 71.67 | 72.51 | 5,981,968 | -2.71(-3.61%) |
Sep 05, 2008 | 75.81 | 76.19 | 71.70 | 75.23 | 0 | +0.03(+0.04%) |
Sep 04, 2008 | 77.77 | 80.63 | 73.97 | 75.20 | 8,176,124 | -2.93(-3.75%) |
Sep 03, 2008 | 82.88 | 83.14 | 76.92 | 78.13 | 6,946,527 | -5.44(-6.51%) |