Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 40.40 | 40.62 | 39.98 | 40.55 | 2,662,849 | -0.06(-0.14%) |
Aug 28, 2009 | 41.60 | 41.61 | 40.52 | 40.61 | 2,074,027 | -0.87(-2.09%) |
Aug 27, 2009 | 41.33 | 41.62 | 41.10 | 41.47 | 1,914,959 | -0.05(-0.12%) |
Aug 26, 2009 | 41.42 | 41.64 | 40.79 | 41.52 | 3,043,202 | -0.17(-0.42%) |
Aug 25, 2009 | 41.26 | 41.79 | 40.90 | 41.70 | 2,397,025 | +0.56(+1.37%) |
Aug 24, 2009 | 41.71 | 42.24 | 41.02 | 41.13 | 2,519,100 | -0.73(-1.74%) |
Aug 21, 2009 | 42.06 | 42.76 | 41.46 | 41.86 | 3,463,640 | -0.53(-1.24%) |
Aug 20, 2009 | 41.84 | 42.44 | 41.51 | 42.39 | 2,160,151 | +0.83(+1.99%) |
Aug 19, 2009 | 41.36 | 41.87 | 41.34 | 41.56 | 1,846,611 | -0.32(-0.76%) |
Aug 18, 2009 | 41.67 | 41.93 | 41.67 | 41.88 | 1,655,581 | +0.33(+0.80%) |
Aug 17, 2009 | 41.69 | 41.90 | 41.49 | 41.55 | 2,573,933 | -0.88(-2.08%) |
Aug 14, 2009 | 41.99 | 42.44 | 41.64 | 42.43 | 1,968,505 | +0.12(+0.28%) |
Aug 13, 2009 | 42.31 | 42.61 | 41.62 | 42.31 | 2,364,666 | -0.03(-0.08%) |
Aug 12, 2009 | 42.14 | 42.87 | 42.12 | 42.35 | 2,437,384 | +0.16(+0.38%) |
Aug 11, 2009 | 42.35 | 42.58 | 41.95 | 42.19 | 2,894,862 | -0.40(-0.93%) |
Aug 10, 2009 | 42.80 | 42.80 | 42.29 | 42.58 | 1,832,764 | -0.21(-0.50%) |
Aug 07, 2009 | 42.20 | 43.25 | 42.20 | 42.80 | 2,454,618 | +0.61(+1.45%) |
Aug 06, 2009 | 42.81 | 42.86 | 41.76 | 42.19 | 4,383,438 | -0.37(-0.86%) |
Aug 05, 2009 | 42.50 | 42.86 | 42.17 | 42.56 | 3,365,855 | +0.11(+0.26%) |
Aug 04, 2009 | 41.65 | 42.44 | 41.50 | 42.44 | 3,491,791 | +0.58(+1.38%) |
Aug 03, 2009 | 41.66 | 42.11 | 41.44 | 41.87 | 3,424,018 | +0.38(+0.92%) |
Jul 31, 2009 | 41.60 | 41.83 | 41.11 | 41.49 | 2,383,685 | -0.16(-0.38%) |
Jul 30, 2009 | 41.31 | 41.99 | 40.51 | 41.65 | 2,758,980 | +1.04(+2.56%) |
Jul 29, 2009 | 40.37 | 40.82 | 39.72 | 40.61 | 2,358,298 | +0.49(+1.23%) |
Jul 28, 2009 | 39.79 | 40.47 | 39.41 | 40.11 | 2,572,161 | -0.22(-0.55%) |
Jul 27, 2009 | 39.89 | 40.47 | 39.77 | 40.34 | 2,218,825 | +0.31(+0.78%) |
Jul 24, 2009 | 40.70 | 40.70 | 39.55 | 40.02 | 3,104,969 | -0.80(-1.97%) |
Jul 23, 2009 | 40.25 | 41.14 | 39.61 | 40.83 | 5,116,496 | +0.64(+1.59%) |
Jul 22, 2009 | 39.61 | 40.86 | 39.52 | 40.19 | 4,412,881 | +0.28(+0.70%) |
Jul 21, 2009 | 40.14 | 40.16 | 39.02 | 39.91 | 4,248,759 | -0.26(-0.64%) |
Jul 20, 2009 | 40.28 | 40.45 | 39.79 | 40.17 | 2,934,243 | +0.12(+0.31%) |
Jul 17, 2009 | 40.42 | 40.52 | 39.82 | 40.04 | 2,592,713 | -0.50(-1.23%) |
Jul 16, 2009 | 40.44 | 40.78 | 39.92 | 40.54 | 2,756,511 | -0.10(-0.26%) |
Jul 15, 2009 | 39.88 | 40.99 | 39.48 | 40.65 | 4,116,710 | +1.08(+2.72%) |
Jul 14, 2009 | 39.87 | 39.88 | 39.27 | 39.57 | 3,546,819 | +0.19(+0.49%) |
Jul 13, 2009 | 38.14 | 39.45 | 37.69 | 39.38 | 5,543,574 | +1.71(+4.53%) |
Jul 10, 2009 | 38.11 | 38.40 | 37.45 | 37.67 | 2,761,176 | -0.74(-1.93%) |
Jul 09, 2009 | 37.67 | 38.89 | 37.67 | 38.41 | 4,076,098 | +0.79(+2.10%) |
Jul 08, 2009 | 37.23 | 37.78 | 36.93 | 37.62 | 7,189,086 | +0.51(+1.38%) |
Jul 07, 2009 | 37.62 | 37.76 | 37.11 | 37.11 | 3,818,248 | -0.45(-1.20%) |
Jul 06, 2009 | 36.10 | 37.67 | 36.08 | 37.56 | 4,020,363 | +0.96(+2.63%) |
Jul 02, 2009 | 36.77 | 37.28 | 36.50 | 36.60 | 3,814,915 | -0.50(-1.35%) |
Jul 01, 2009 | 37.81 | 37.91 | 36.59 | 37.10 | 3,770,963 | -0.14(-0.37%) |
Jun 30, 2009 | 37.40 | 37.94 | 37.02 | 37.24 | 3,948,380 | -0.23(-0.61%) |
Jun 29, 2009 | 36.97 | 37.47 | 36.62 | 37.46 | 3,229,191 | +0.70(+1.91%) |
Jun 26, 2009 | 37.04 | 37.37 | 36.59 | 36.76 | 6,008,520 | -0.60(-1.62%) |
Jun 25, 2009 | 36.98 | 37.37 | 36.04 | 37.37 | 3,019,732 | +0.75(+2.05%) |
Jun 24, 2009 | 36.53 | 37.03 | 36.19 | 36.62 | 3,241,498 | +0.64(+1.77%) |
Jun 23, 2009 | 36.38 | 36.54 | 35.65 | 35.98 | 3,916,090 | -0.01(-0.02%) |
Jun 22, 2009 | 37.14 | 37.54 | 35.87 | 35.99 | 4,969,290 | -1.67(-4.44%) |
Jun 19, 2009 | 36.96 | 37.70 | 36.08 | 37.66 | 5,401,269 | +1.24(+3.41%) |
Jun 18, 2009 | 35.77 | 36.72 | 35.57 | 36.42 | 3,776,739 | +0.94(+2.64%) |
Jun 17, 2009 | 36.47 | 36.65 | 35.47 | 35.48 | 5,006,993 | -1.10(-3.00%) |
Jun 16, 2009 | 37.78 | 37.80 | 36.56 | 36.58 | 4,731,761 | -1.01(-2.68%) |
Jun 15, 2009 | 37.80 | 38.49 | 37.45 | 37.58 | 3,205,260 | -0.70(-1.83%) |
Jun 12, 2009 | 38.21 | 38.49 | 37.76 | 38.28 | 2,194,322 | -0.11(-0.29%) |
Jun 11, 2009 | 38.29 | 39.34 | 38.11 | 38.39 | 2,924,868 | +0.25(+0.65%) |
Jun 10, 2009 | 39.23 | 39.37 | 37.66 | 38.14 | 2,876,152 | -0.95(-2.43%) |
Jun 09, 2009 | 38.42 | 39.59 | 38.42 | 39.09 | 3,597,784 | +0.68(+1.77%) |
Jun 08, 2009 | 38.81 | 38.97 | 37.76 | 38.41 | 3,534,436 | -0.15(-0.38%) |
Jun 05, 2009 | 39.94 | 40.19 | 38.05 | 38.56 | 3,658,844 | -1.09(-2.75%) |
Jun 04, 2009 | 38.33 | 39.66 | 38.28 | 39.65 | 4,230,297 | +1.30(+3.40%) |
Jun 03, 2009 | 38.62 | 38.74 | 37.89 | 38.35 | 3,978,634 | -0.31(-0.81%) |
Jun 02, 2009 | 39.12 | 39.73 | 38.39 | 38.66 | 4,532,031 | -0.55(-1.42%) |
Jun 01, 2009 | 40.06 | 40.43 | 38.70 | 39.21 | 5,402,289 | -0.78(-1.94%) |
May 29, 2009 | 38.34 | 39.99 | 37.78 | 39.99 | 5,247,320 | +1.51(+3.93%) |
May 28, 2009 | 37.18 | 38.67 | 36.81 | 38.48 | 5,003,014 | +1.42(+3.84%) |
May 27, 2009 | 38.03 | 38.05 | 36.97 | 37.05 | 5,131,897 | -1.04(-2.73%) |
May 26, 2009 | 35.45 | 38.10 | 35.45 | 38.10 | 4,787,161 | +2.03(+5.62%) |
May 22, 2009 | 35.75 | 36.49 | 35.31 | 36.07 | 4,315,994 | +0.35(+0.97%) |
May 21, 2009 | 35.04 | 35.90 | 34.96 | 35.72 | 5,017,323 | +0.41(+1.16%) |
May 20, 2009 | 36.78 | 37.52 | 35.14 | 35.31 | 6,536,668 | -1.03(-2.82%) |
May 19, 2009 | 37.53 | 38.05 | 36.17 | 36.34 | 6,802,796 | -1.73(-4.55%) |
May 18, 2009 | 37.84 | 38.11 | 36.58 | 38.07 | 7,749,510 | +0.93(+2.50%) |
May 15, 2009 | 37.89 | 38.15 | 37.01 | 37.15 | 4,360,260 | -1.01(-2.64%) |
May 14, 2009 | 36.85 | 38.26 | 36.60 | 38.15 | 6,636,562 | +1.80(+4.96%) |
May 13, 2009 | 36.44 | 37.27 | 36.08 | 36.35 | 7,090,631 | -0.77(-2.07%) |
May 12, 2009 | 36.68 | 38.10 | 36.10 | 37.12 | 6,743,171 | +0.55(+1.52%) |
May 11, 2009 | 37.35 | 37.58 | 36.51 | 36.56 | 6,563,321 | -1.79(-4.67%) |
May 08, 2009 | 36.86 | 38.36 | 35.74 | 38.35 | 9,610,479 | +2.04(+5.62%) |
May 07, 2009 | 39.35 | 39.35 | 35.74 | 36.31 | 10,495,685 | -2.12(-5.52%) |
May 06, 2009 | 38.03 | 38.82 | 37.06 | 38.44 | 7,640,009 | +1.30(+3.49%) |
May 05, 2009 | 37.59 | 37.87 | 36.76 | 37.14 | 6,190,744 | -1.46(-3.77%) |
May 04, 2009 | 37.54 | 39.05 | 36.56 | 38.59 | 7,787,967 | +1.98(+5.42%) |
May 01, 2009 | 37.51 | 37.71 | 36.19 | 36.61 | 4,846,987 | -1.10(-2.91%) |
Apr 30, 2009 | 39.56 | 39.82 | 37.24 | 37.71 | 5,878,676 | -0.44(-1.16%) |
Apr 29, 2009 | 37.46 | 38.22 | 36.99 | 38.15 | 8,235,912 | +1.27(+3.44%) |
Apr 28, 2009 | 35.81 | 37.78 | 35.72 | 36.88 | 23,772,938 | -1.28(-3.34%) |
Apr 27, 2009 | 38.14 | 39.08 | 37.64 | 38.16 | 5,121,617 | -0.39(-1.01%) |
Apr 24, 2009 | 39.05 | 39.17 | 37.73 | 38.55 | 8,472,124 | -0.96(-2.44%) |
Apr 23, 2009 | 37.49 | 39.84 | 37.46 | 39.51 | 7,394,495 | +2.26(+6.07%) |
Apr 22, 2009 | 37.73 | 39.78 | 36.66 | 37.25 | 9,364,175 | -1.71(-4.40%) |
Apr 21, 2009 | 35.92 | 39.00 | 34.53 | 38.96 | 20,145,382 | -1.37(-3.40%) |
Apr 20, 2009 | 42.92 | 43.24 | 40.24 | 40.34 | 5,525,710 | -3.41(-7.79%) |
Apr 17, 2009 | 44.28 | 44.57 | 42.84 | 43.74 | 5,729,128 | -0.49(-1.10%) |
Apr 16, 2009 | 44.26 | 44.82 | 42.68 | 44.23 | 4,879,033 | -0.53(-1.19%) |
Apr 15, 2009 | 42.03 | 45.04 | 41.63 | 44.76 | 3,816,381 | +2.35(+5.54%) |
Apr 14, 2009 | 44.57 | 44.92 | 42.35 | 42.41 | 5,077,821 | -3.05(-6.71%) |
Apr 13, 2009 | 43.80 | 45.84 | 43.15 | 45.46 | 5,200,435 | +0.98(+2.21%) |
Apr 09, 2009 | 41.97 | 44.57 | 41.63 | 44.48 | 6,648,915 | +4.04(+9.98%) |
Apr 08, 2009 | 39.73 | 40.88 | 39.61 | 40.44 | 4,849,623 | +0.91(+2.30%) |
Apr 07, 2009 | 40.17 | 40.81 | 39.30 | 39.53 | 4,116,309 | -1.68(-4.07%) |
Apr 06, 2009 | 41.87 | 42.28 | 40.68 | 41.21 | 3,628,281 | -1.37(-3.21%) |
Apr 03, 2009 | 42.20 | 42.73 | 40.65 | 42.58 | 4,684,984 | +1.26(+3.04%) |
Apr 02, 2009 | 43.91 | 43.96 | 40.42 | 41.32 | 10,754,991 | -2.35(-5.38%) |
Apr 01, 2009 | 40.86 | 44.11 | 40.72 | 43.67 | 6,370,369 | +2.18(+5.25%) |
Mar 31, 2009 | 40.18 | 42.03 | 40.18 | 41.49 | 5,614,556 | +1.96(+4.97%) |
Mar 30, 2009 | 39.90 | 41.54 | 39.00 | 39.53 | 5,926,753 | -3.82(-8.80%) |
Mar 26, 2009 | 45.07 | 45.08 | 42.40 | 43.35 | 6,796,084 | -1.44(-3.22%) |
Mar 25, 2009 | 42.53 | 44.92 | 42.01 | 44.79 | 6,397,857 | +2.52(+5.97%) |
Mar 24, 2009 | 44.55 | 45.53 | 42.26 | 42.26 | 6,959,405 | -2.55(-5.68%) |
Mar 23, 2009 | 41.26 | 44.99 | 40.62 | 44.81 | 6,746,190 | +4.71(+11.75%) |
Mar 20, 2009 | 39.66 | 41.52 | 39.18 | 40.10 | 9,033,879 | +0.85(+2.17%) |
Mar 19, 2009 | 42.38 | 43.45 | 39.23 | 39.25 | 7,044,121 | -3.60(-8.40%) |
Mar 18, 2009 | 40.61 | 43.04 | 40.09 | 42.85 | 7,980,444 | +1.25(+3.00%) |
Mar 17, 2009 | 38.76 | 41.70 | 38.52 | 41.60 | 5,789,057 | +3.10(+8.05%) |
Mar 16, 2009 | 41.35 | 41.56 | 38.37 | 38.50 | 5,495,226 | -2.24(-5.50%) |
Mar 13, 2009 | 41.41 | 41.41 | 38.60 | 40.74 | 6,191,281 | -0.22(-0.53%) |
Mar 12, 2009 | 37.67 | 41.24 | 37.26 | 40.95 | 6,554,690 | +2.76(+7.23%) |
Mar 11, 2009 | 37.44 | 38.87 | 36.10 | 38.19 | 5,667,152 | +0.90(+2.42%) |
Mar 10, 2009 | 34.15 | 37.29 | 33.84 | 37.29 | 8,026,851 | +4.08(+12.28%) |
Mar 09, 2009 | 32.93 | 34.29 | 31.76 | 33.21 | 5,470,175 | +0.35(+1.06%) |
Mar 06, 2009 | 33.92 | 34.86 | 31.76 | 32.87 | 7,219,999 | -0.87(-2.59%) |
Mar 05, 2009 | 35.97 | 36.69 | 33.33 | 33.74 | 9,688,893 | -3.07(-8.35%) |
Mar 04, 2009 | 38.23 | 38.66 | 35.34 | 36.81 | 8,153,517 | -0.87(-2.30%) |
Mar 02, 2009 | 37.47 | 38.99 | 37.31 | 37.68 | 4,593,390 | -0.85(-2.21%) |
Feb 27, 2009 | 38.55 | 40.04 | 38.16 | 38.53 | 5,169,760 | -0.89(-2.27%) |
Feb 26, 2009 | 41.33 | 41.64 | 38.84 | 39.43 | 5,953,193 | -0.90(-2.24%) |
Feb 25, 2009 | 41.37 | 41.61 | 38.94 | 40.33 | 6,716,571 | -1.84(-4.36%) |
Feb 24, 2009 | 38.55 | 42.17 | 38.20 | 42.17 | 7,072,377 | +4.24(+11.17%) |
Feb 23, 2009 | 40.10 | 40.34 | 37.87 | 37.93 | 3,871,219 | -1.26(-3.20%) |
Feb 20, 2009 | 37.49 | 40.04 | 36.94 | 39.18 | 7,489,806 | +0.99(+2.58%) |
Feb 19, 2009 | 40.46 | 40.63 | 38.20 | 38.20 | 4,937,237 | -1.35(-3.42%) |
Feb 18, 2009 | 39.16 | 39.93 | 38.08 | 39.55 | 4,578,120 | +1.13(+2.94%) |
Feb 17, 2009 | 39.08 | 39.45 | 37.54 | 38.42 | 5,258,130 | -1.53(-3.82%) |
Feb 13, 2009 | 40.86 | 41.56 | 39.94 | 39.95 | 3,118,506 | -1.69(-4.06%) |
Feb 12, 2009 | 39.87 | 41.89 | 39.68 | 41.64 | 5,923,498 | -0.68(-1.61%) |
Feb 11, 2009 | 40.36 | 42.66 | 40.13 | 42.32 | 4,740,061 | +2.11(+5.24%) |
Feb 10, 2009 | 42.59 | 43.23 | 40.03 | 40.21 | 5,442,611 | -3.02(-6.98%) |
Feb 09, 2009 | 42.85 | 43.76 | 42.33 | 43.23 | 2,929,529 | +0.49(+1.14%) |
Feb 06, 2009 | 41.06 | 42.87 | 41.06 | 42.74 | 5,282,406 | +0.89(+2.12%) |
Feb 05, 2009 | 39.95 | 43.12 | 39.26 | 41.86 | 6,742,370 | +1.31(+3.23%) |
Feb 04, 2009 | 41.26 | 42.15 | 40.27 | 40.54 | 4,953,438 | -0.34(-0.83%) |
Feb 03, 2009 | 41.74 | 42.74 | 39.92 | 40.88 | 6,551,717 | -0.97(-2.32%) |
Feb 02, 2009 | 39.39 | 42.24 | 39.00 | 41.86 | 5,627,491 | +1.96(+4.90%) |
Jan 30, 2009 | 40.02 | 41.50 | 39.25 | 39.90 | 5,182,961 | +0.48(+1.21%) |
Jan 29, 2009 | 41.61 | 42.24 | 39.21 | 39.42 | 4,756,184 | -3.05(-7.17%) |
Jan 28, 2009 | 40.40 | 42.54 | 39.91 | 42.47 | 7,040,763 | +3.54(+9.09%) |
Jan 27, 2009 | 39.21 | 39.75 | 37.84 | 38.93 | 4,707,285 | +0.63(+1.65%) |
Jan 26, 2009 | 38.59 | 40.02 | 37.55 | 38.30 | 4,476,388 | -0.93(-2.37%) |
Jan 23, 2009 | 36.76 | 39.83 | 36.42 | 39.23 | 4,578,429 | +1.44(+3.80%) |
Jan 22, 2009 | 39.12 | 40.49 | 36.19 | 37.79 | 8,120,038 | -2.10(-5.27%) |
Jan 21, 2009 | 34.75 | 40.05 | 34.02 | 39.89 | 15,552,897 | +9.42(+30.91%) |
Jan 20, 2009 | 30.87 | 34.82 | 30.05 | 30.47 | 17,332,170 | -4.96(-14.00%) |
Jan 16, 2009 | 34.49 | 35.63 | 33.21 | 35.43 | 6,922,030 | +1.94(+5.80%) |
Jan 15, 2009 | 32.84 | 34.59 | 31.44 | 33.49 | 5,076,669 | +0.72(+2.20%) |
Jan 14, 2009 | 32.52 | 33.18 | 31.73 | 32.77 | 3,763,754 | -0.70(-2.09%) |
Jan 13, 2009 | 33.40 | 34.07 | 32.48 | 33.47 | 3,509,809 | -0.17(-0.50%) |
Jan 12, 2009 | 34.77 | 35.14 | 33.46 | 33.64 | 2,664,282 | -1.16(-3.33%) |
Jan 09, 2009 | 36.41 | 36.67 | 34.78 | 34.79 | 2,266,774 | -1.53(-4.22%) |
Jan 08, 2009 | 36.10 | 36.97 | 35.56 | 36.33 | 3,306,845 | +0.08(+0.21%) |
Jan 07, 2009 | 37.74 | 38.35 | 36.10 | 36.25 | 4,301,516 | -1.32(-3.53%) |
Jan 06, 2009 | 36.90 | 37.80 | 36.69 | 37.58 | 3,282,321 | +1.02(+2.79%) |
Jan 05, 2009 | 36.62 | 36.92 | 35.49 | 36.56 | 3,101,883 | -0.36(-0.98%) |
Jan 02, 2009 | 36.07 | 36.98 | 34.56 | 36.92 | 3,327,733 | +0.75(+2.07%) |
Dec 31, 2008 | 35.04 | 36.21 | 34.36 | 36.17 | 2,645,882 | +1.26(+3.60%) |
Dec 30, 2008 | 33.45 | 34.95 | 33.05 | 34.91 | 1,718,291 | +1.75(+5.27%) |
Dec 29, 2008 | 34.02 | 34.02 | 32.60 | 33.16 | 1,491,566 | -1.01(-2.96%) |
Dec 26, 2008 | 34.68 | 34.68 | 33.84 | 34.18 | 776,093 | -0.21(-0.63%) |
Dec 24, 2008 | 33.80 | 34.45 | 33.60 | 34.39 | 510,080 | +0.11(+0.32%) |
Dec 23, 2008 | 35.15 | 35.18 | 33.70 | 34.28 | 1,590,588 | -0.38(-1.10%) |
Dec 22, 2008 | 35.85 | 36.80 | 34.33 | 34.66 | 3,085,259 | -1.11(-3.10%) |
Dec 19, 2008 | 34.57 | 37.45 | 34.34 | 35.77 | 5,252,804 | +1.53(+4.48%) |
Dec 18, 2008 | 36.03 | 36.16 | 33.94 | 34.24 | 2,988,877 | -0.81(-2.32%) |
Dec 17, 2008 | 35.37 | 35.72 | 34.18 | 35.05 | 2,838,831 | -0.33(-0.92%) |
Dec 16, 2008 | 31.42 | 35.38 | 31.42 | 35.38 | 3,994,530 | +4.01(+12.78%) |
Dec 15, 2008 | 31.32 | 32.39 | 30.91 | 31.37 | 2,340,805 | -0.40(-1.24%) |
Dec 12, 2008 | 30.78 | 32.39 | 30.75 | 31.76 | 3,573,413 | +0.11(+0.35%) |
Dec 11, 2008 | 34.34 | 35.17 | 31.54 | 31.65 | 3,424,004 | -3.22(-9.23%) |
Dec 10, 2008 | 35.00 | 35.62 | 33.53 | 34.87 | 3,191,235 | +0.11(+0.32%) |
Dec 09, 2008 | 36.34 | 36.62 | 33.82 | 34.76 | 4,584,331 | -1.91(-5.20%) |
Dec 08, 2008 | 36.58 | 36.75 | 34.77 | 36.67 | 4,396,300 | +1.58(+4.51%) |
Dec 05, 2008 | 31.42 | 35.09 | 30.33 | 35.09 | 3,926,104 | +3.06(+9.55%) |
Dec 04, 2008 | 31.16 | 33.94 | 30.04 | 32.03 | 5,055,473 | +0.43(+1.36%) |
Dec 03, 2008 | 28.99 | 31.64 | 28.38 | 31.60 | 4,453,068 | +2.03(+6.87%) |
Dec 02, 2008 | 28.38 | 29.71 | 27.11 | 29.56 | 4,137,228 | +2.23(+8.17%) |
Dec 01, 2008 | 30.59 | 31.01 | 27.33 | 27.33 | 4,296,565 | -4.50(-14.14%) |
Nov 28, 2008 | 30.78 | 31.98 | 30.38 | 31.83 | 2,408,420 | +1.03(+3.33%) |
Nov 26, 2008 | 28.44 | 30.82 | 28.13 | 30.81 | 3,434,447 | +1.98(+6.86%) |
Nov 25, 2008 | 31.03 | 31.21 | 26.83 | 28.83 | 5,268,760 | -1.62(-5.31%) |
Nov 24, 2008 | 27.16 | 30.57 | 26.35 | 30.44 | 6,578,723 | +4.13(+15.68%) |
Nov 21, 2008 | 24.31 | 26.48 | 23.50 | 26.32 | 6,055,492 | +2.39(+10.00%) |
Nov 20, 2008 | 26.71 | 27.18 | 23.56 | 23.92 | 5,203,085 | -2.89(-10.76%) |
Nov 19, 2008 | 29.92 | 30.60 | 26.81 | 26.81 | 3,954,428 | -3.41(-11.29%) |
Nov 18, 2008 | 28.25 | 30.29 | 28.16 | 30.22 | 5,094,414 | +0.98(+3.34%) |
Nov 17, 2008 | 30.94 | 31.28 | 29.13 | 29.24 | 3,889,795 | -1.91(-6.14%) |
Nov 14, 2008 | 33.57 | 33.95 | 30.87 | 31.16 | 3,954,380 | -3.38(-9.80%) |
Nov 13, 2008 | 31.65 | 34.89 | 29.84 | 34.54 | 4,924,072 | +3.09(+9.84%) |
Nov 12, 2008 | 31.91 | 32.89 | 31.01 | 31.45 | 4,022,401 | -0.81(-2.52%) |
Nov 11, 2008 | 34.40 | 35.15 | 31.99 | 32.26 | 4,157,034 | -2.79(-7.96%) |
Nov 10, 2008 | 35.95 | 36.85 | 34.49 | 35.05 | 1,840,845 | -0.67(-1.88%) |
Nov 07, 2008 | 34.70 | 35.81 | 34.10 | 35.72 | 2,747,580 | +1.14(+3.29%) |
Nov 06, 2008 | 36.08 | 37.10 | 34.52 | 34.59 | 2,743,135 | -1.68(-4.63%) |
Nov 05, 2008 | 38.75 | 39.40 | 36.12 | 36.26 | 2,998,519 | -3.50(-8.81%) |
Nov 04, 2008 | 36.78 | 39.77 | 36.78 | 39.77 | 5,151,401 | +2.77(+7.48%) |
Nov 03, 2008 | 37.37 | 39.01 | 36.66 | 37.00 | 3,231,666 | -2.06(-5.27%) |
Oct 31, 2008 | 38.16 | 40.16 | 38.03 | 39.06 | 3,529,425 | +0.53(+1.37%) |
Oct 30, 2008 | 38.71 | 39.98 | 37.89 | 38.53 | 3,352,192 | +0.31(+0.80%) |
Oct 29, 2008 | 37.67 | 40.48 | 37.40 | 38.23 | 3,603,714 | +0.10(+0.25%) |
Oct 28, 2008 | 35.52 | 38.32 | 33.05 | 38.13 | 4,325,790 | +3.67(+10.65%) |
Oct 27, 2008 | 33.88 | 36.26 | 32.77 | 34.46 | 3,598,241 | +0.10(+0.28%) |
Oct 24, 2008 | 33.28 | 35.24 | 32.48 | 34.36 | 3,728,915 | -0.74(-2.11%) |
Oct 23, 2008 | 35.99 | 37.92 | 32.53 | 35.11 | 5,054,008 | -0.36(-1.02%) |
Oct 22, 2008 | 39.32 | 40.10 | 34.35 | 35.47 | 4,408,293 | -4.90(-12.13%) |
Oct 21, 2008 | 40.01 | 41.54 | 39.66 | 40.36 | 3,537,614 | -0.15(-0.38%) |
Oct 20, 2008 | 40.20 | 40.76 | 38.09 | 40.52 | 2,613,465 | +1.48(+3.78%) |
Oct 17, 2008 | 38.42 | 41.25 | 38.42 | 39.04 | 3,524,176 | -1.37(-3.40%) |
Oct 16, 2008 | 38.30 | 40.72 | 36.42 | 40.41 | 4,729,649 | +2.31(+6.06%) |
Oct 15, 2008 | 41.63 | 42.59 | 38.10 | 38.10 | 3,862,012 | -6.13(-13.86%) |
Oct 14, 2008 | 45.52 | 46.26 | 42.42 | 44.23 | 6,492,001 | +0.53(+1.21%) |
Oct 13, 2008 | 42.46 | 46.43 | 40.75 | 43.71 | 4,342,213 | +4.47(+11.38%) |
Oct 10, 2008 | 35.02 | 40.16 | 33.99 | 39.24 | 7,752,091 | +3.92(+11.10%) |
Oct 09, 2008 | 40.41 | 42.73 | 35.32 | 35.32 | 5,348,009 | -4.08(-10.35%) |
Oct 08, 2008 | 37.53 | 43.99 | 36.45 | 39.40 | 4,928,039 | +0.95(+2.47%) |
Oct 07, 2008 | 41.72 | 42.49 | 38.08 | 38.45 | 5,849,281 | -3.64(-8.65%) |
Oct 06, 2008 | 42.99 | 43.00 | 36.45 | 42.09 | 7,400,688 | -2.32(-5.23%) |
Oct 03, 2008 | 46.12 | 49.10 | 44.41 | 44.41 | 2,995,286 | -0.54(-1.20%) |
Oct 02, 2008 | 49.45 | 50.08 | 44.95 | 44.96 | 2,795,707 | -4.67(-9.41%) |
Oct 01, 2008 | 49.94 | 51.57 | 48.42 | 49.62 | 2,947,521 | -0.46(-0.91%) |
Sep 30, 2008 | 48.74 | 52.49 | 44.28 | 50.08 | 3,796,182 | +5.08(+11.30%) |
Sep 29, 2008 | 54.79 | 55.06 | 45.00 | 45.00 | 4,699,265 | -10.43(-18.81%) |
Sep 26, 2008 | 51.67 | 55.42 | 49.26 | 55.42 | 3,369,183 | +3.75(+7.26%) |
Sep 25, 2008 | 51.33 | 53.45 | 49.25 | 51.67 | 3,687,354 | +0.89(+1.76%) |
Sep 24, 2008 | 47.94 | 52.24 | 47.55 | 50.78 | 4,295,730 | +2.89(+6.04%) |
Sep 23, 2008 | 51.69 | 52.02 | 47.88 | 47.88 | 3,343,339 | -1.37(-2.77%) |
Sep 22, 2008 | 50.16 | 52.02 | 47.88 | 49.25 | 4,681,647 | -3.85(-7.25%) |
Sep 19, 2008 | 56.23 | 59.29 | 42.31 | 53.10 | 15,409,883 | +0.76(+1.46%) |
Sep 18, 2008 | 51.56 | 53.41 | 33.22 | 52.34 | 24,160,752 | +3.28(+6.69%) |
Sep 17, 2008 | 54.87 | 55.31 | 48.63 | 49.06 | 12,447,091 | -6.67(-11.97%) |
Sep 16, 2008 | 57.75 | 57.91 | 52.72 | 55.73 | 12,722,794 | -2.60(-4.46%) |
Sep 15, 2008 | 59.58 | 61.68 | 58.27 | 58.33 | 7,090,112 | -2.08(-3.44%) |
Sep 12, 2008 | 60.25 | 61.09 | 59.31 | 60.41 | 4,850,568 | -0.08(-0.13%) |
Sep 11, 2008 | 57.14 | 60.51 | 56.23 | 60.49 | 6,908,134 | +2.43(+4.18%) |
Sep 10, 2008 | 57.06 | 59.22 | 56.30 | 58.06 | 5,357,937 | +0.90(+1.58%) |
Sep 09, 2008 | 58.27 | 58.47 | 57.07 | 57.16 | 6,874,790 | -1.20(-2.06%) |
Sep 08, 2008 | 57.30 | 58.36 | 56.12 | 58.36 | 7,418,898 | +2.43(+4.34%) |
Sep 05, 2008 | 53.41 | 55.94 | 53.01 | 55.93 | 3,361,989 | +2.23(+4.16%) |
Sep 04, 2008 | 55.74 | 55.92 | 53.70 | 53.70 | 4,042,751 | -3.06(-5.39%) |
Sep 03, 2008 | 56.30 | 57.21 | 55.37 | 56.75 | 3,809,462 | +1.01(+1.80%) |