Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 41.47 | 41.47 | 40.56 | 41.24 | 136,603 | -0.04(-0.11%) |
Jul 30, 2009 | 41.29 | 41.63 | 41.19 | 41.28 | 153,432 | +0.19(+0.45%) |
Jul 29, 2009 | 40.60 | 41.20 | 40.60 | 41.10 | 180,000 | +0.27(+0.67%) |
Jul 28, 2009 | 41.03 | 41.61 | 40.62 | 40.82 | 409,180 | -0.59(-1.43%) |
Jul 27, 2009 | 41.77 | 41.88 | 41.21 | 41.41 | 378,659 | -0.73(-1.72%) |
Jul 24, 2009 | 42.10 | 42.38 | 41.52 | 42.14 | 1,765 | +0.04(+0.11%) |
Jul 23, 2009 | 41.71 | 42.50 | 41.55 | 42.10 | 474,422 | +0.42(+1.00%) |
Jul 22, 2009 | 42.51 | 42.51 | 41.64 | 41.68 | 461,407 | -0.66(-1.57%) |
Jul 21, 2009 | 42.43 | 43.38 | 42.11 | 42.34 | 441,172 | +0.00(+0.00%) |
Jul 20, 2009 | 42.49 | 43.00 | 41.90 | 42.34 | 384,019 | +0.49(+1.16%) |
Jul 17, 2009 | 42.13 | 42.13 | 41.59 | 41.86 | 119,062 | +0.04(+0.11%) |
Jul 16, 2009 | 41.39 | 41.93 | 41.10 | 41.81 | 173,283 | +0.45(+1.09%) |
Jul 15, 2009 | 40.15 | 41.40 | 40.12 | 41.36 | 225,116 | +1.60(+4.03%) |
Jul 14, 2009 | 39.44 | 39.76 | 39.20 | 39.76 | 106,695 | +0.45(+1.15%) |
Jul 13, 2009 | 38.44 | 39.31 | 38.44 | 39.31 | 151,533 | +1.07(+2.80%) |
Jul 10, 2009 | 38.23 | 38.62 | 37.94 | 38.23 | 157,448 | -0.37(-0.96%) |
Jul 09, 2009 | 38.79 | 38.98 | 38.45 | 38.61 | 168,289 | +0.01(+0.02%) |
Jul 08, 2009 | 39.29 | 39.35 | 38.38 | 38.60 | 289,073 | -0.69(-1.76%) |
Jul 07, 2009 | 39.86 | 40.17 | 39.25 | 39.29 | 191,160 | -0.62(-1.55%) |
Jul 06, 2009 | 39.44 | 39.91 | 39.23 | 39.91 | 112,935 | +0.06(+0.16%) |
Jul 02, 2009 | 39.64 | 39.85 | 39.21 | 39.85 | 101,720 | -0.28(-0.71%) |
Jul 01, 2009 | 40.54 | 40.74 | 40.08 | 40.13 | 88,350 | +0.00(+0.00%) |
Jun 30, 2009 | 40.78 | 40.97 | 39.93 | 40.13 | 146,949 | -0.68(-1.67%) |
Jun 29, 2009 | 40.72 | 40.97 | 40.54 | 40.81 | 145,295 | +0.35(+0.88%) |
Jun 26, 2009 | 39.76 | 40.56 | 39.76 | 40.46 | 75,037 | +0.64(+1.60%) |
Jun 25, 2009 | 39.37 | 39.94 | 39.37 | 39.82 | 79,359 | +0.53(+1.35%) |
Jun 24, 2009 | 39.44 | 40.02 | 38.98 | 39.29 | 100,518 | -0.13(-0.34%) |
Jun 23, 2009 | 39.79 | 39.93 | 38.65 | 39.42 | 495,078 | -0.58(-1.46%) |
Jun 22, 2009 | 41.35 | 41.41 | 39.86 | 40.01 | 259,017 | -1.36(-3.30%) |
Jun 19, 2009 | 40.89 | 41.37 | 40.79 | 41.37 | 133,561 | +0.85(+2.10%) |
Jun 18, 2009 | 39.86 | 40.99 | 39.80 | 40.52 | 214,547 | +0.46(+1.15%) |
Jun 17, 2009 | 40.32 | 40.56 | 39.56 | 40.06 | 309,952 | -0.58(-1.44%) |
Jun 16, 2009 | 41.43 | 41.72 | 40.44 | 40.64 | 489,917 | +0.24(+0.59%) |
Jun 15, 2009 | 40.50 | 40.79 | 39.64 | 40.40 | 141,859 | -0.06(-0.15%) |
Jun 12, 2009 | 40.96 | 41.18 | 40.47 | 40.47 | 161,559 | -0.54(-1.32%) |
Jun 11, 2009 | 40.57 | 42.50 | 40.46 | 41.01 | 201,342 | +0.52(+1.29%) |
Jun 10, 2009 | 40.42 | 40.57 | 40.08 | 40.48 | 244,477 | +0.54(+1.35%) |
Jun 09, 2009 | 39.86 | 40.14 | 39.77 | 39.94 | 125,731 | +0.19(+0.49%) |
Jun 08, 2009 | 39.51 | 39.75 | 39.31 | 39.75 | 105,183 | -0.11(-0.27%) |
Jun 05, 2009 | 40.29 | 40.48 | 39.47 | 39.86 | 150,790 | +0.19(+0.47%) |
Jun 04, 2009 | 39.19 | 39.74 | 39.19 | 39.67 | 75,612 | +0.79(+2.03%) |
Jun 03, 2009 | 39.81 | 39.81 | 38.88 | 38.88 | 202,600 | -1.20(-3.01%) |
Jun 02, 2009 | 40.12 | 40.12 | 39.43 | 40.09 | 302,662 | -0.15(-0.37%) |
Jun 01, 2009 | 39.68 | 40.24 | 39.61 | 40.24 | 161,766 | +1.05(+2.68%) |
May 29, 2009 | 39.36 | 39.66 | 38.98 | 39.19 | 86,601 | +0.48(+1.25%) |
May 28, 2009 | 38.56 | 38.73 | 37.94 | 38.70 | 114,540 | +0.59(+1.56%) |
May 27, 2009 | 39.14 | 39.32 | 37.92 | 38.11 | 124,508 | -0.92(-2.36%) |
May 26, 2009 | 38.08 | 39.05 | 38.08 | 39.03 | 163,273 | +0.86(+2.25%) |
May 22, 2009 | 37.89 | 38.17 | 37.38 | 38.17 | 52,115 | +0.66(+1.77%) |
May 21, 2009 | 38.34 | 38.34 | 37.15 | 37.51 | 71,362 | -0.85(-2.22%) |
May 20, 2009 | 38.51 | 38.90 | 38.28 | 38.36 | 117,868 | +0.24(+0.63%) |
May 19, 2009 | 38.95 | 38.95 | 38.12 | 38.12 | 156,101 | -0.33(-0.85%) |
May 18, 2009 | 37.80 | 38.54 | 37.39 | 38.45 | 152,945 | +1.52(+4.13%) |
May 15, 2009 | 36.55 | 37.26 | 36.36 | 36.92 | 87,424 | +0.33(+0.90%) |
May 14, 2009 | 35.44 | 36.68 | 35.43 | 36.60 | 106,089 | +1.05(+2.97%) |
May 13, 2009 | 35.99 | 36.21 | 35.44 | 35.54 | 91,299 | -0.79(-2.17%) |
May 12, 2009 | 36.56 | 36.56 | 35.93 | 36.33 | 359,803 | +0.23(+0.64%) |
May 11, 2009 | 35.50 | 36.43 | 35.22 | 36.10 | 48,189 | -0.05(-0.13%) |
May 08, 2009 | 35.43 | 36.54 | 35.43 | 36.15 | 96,912 | +0.82(+2.32%) |
May 07, 2009 | 35.41 | 35.43 | 34.83 | 35.33 | 111,830 | +0.69(+1.99%) |
May 06, 2009 | 34.68 | 34.68 | 34.15 | 34.64 | 114,183 | +0.38(+1.11%) |
May 05, 2009 | 34.71 | 34.71 | 33.22 | 34.26 | 232,397 | +0.27(+0.78%) |
May 04, 2009 | 33.00 | 34.11 | 32.81 | 33.99 | 154,641 | +0.75(+2.27%) |
May 01, 2009 | 32.75 | 33.58 | 32.35 | 33.24 | 108,063 | +0.49(+1.49%) |
Apr 30, 2009 | 33.18 | 33.77 | 32.34 | 32.75 | 120,698 | -0.20(-0.62%) |
Apr 29, 2009 | 31.44 | 33.07 | 31.44 | 32.95 | 102,248 | +1.55(+4.94%) |
Apr 28, 2009 | 31.01 | 31.49 | 30.78 | 31.40 | 176,848 | +0.18(+0.57%) |
Apr 27, 2009 | 31.70 | 32.41 | 31.21 | 31.23 | 82,324 | -1.29(-3.98%) |
Apr 24, 2009 | 32.82 | 33.32 | 32.31 | 32.52 | 111,286 | -0.16(-0.49%) |
Apr 23, 2009 | 32.46 | 32.86 | 32.32 | 32.68 | 75,847 | +0.17(+0.52%) |
Apr 22, 2009 | 32.16 | 32.79 | 32.15 | 32.51 | 63,321 | +0.29(+0.91%) |
Apr 21, 2009 | 32.24 | 32.29 | 31.66 | 32.22 | 80,948 | +0.23(+0.72%) |
Apr 20, 2009 | 33.30 | 33.30 | 31.91 | 31.99 | 80,270 | -0.93(-2.83%) |
Apr 17, 2009 | 33.75 | 33.75 | 32.78 | 32.92 | 121,525 | -0.24(-0.72%) |
Apr 16, 2009 | 32.99 | 33.31 | 32.58 | 33.16 | 201,620 | +0.64(+1.98%) |
Apr 15, 2009 | 32.83 | 32.83 | 32.26 | 32.52 | 79,840 | -0.06(-0.18%) |
Apr 14, 2009 | 32.78 | 32.99 | 32.25 | 32.57 | 411,728 | +0.08(+0.25%) |
Apr 13, 2009 | 32.17 | 32.49 | 31.62 | 32.49 | 263,052 | +0.47(+1.46%) |
Apr 09, 2009 | 31.46 | 32.10 | 31.46 | 32.03 | 72,240 | +0.92(+2.97%) |
Apr 08, 2009 | 30.93 | 31.25 | 30.92 | 31.10 | 43,657 | +0.19(+0.60%) |
Apr 07, 2009 | 30.46 | 30.98 | 30.46 | 30.92 | 187,212 | -0.13(-0.43%) |
Apr 06, 2009 | 31.27 | 31.67 | 30.70 | 31.05 | 86,475 | -0.18(-0.57%) |
Apr 03, 2009 | 31.88 | 32.33 | 31.01 | 31.23 | 133,839 | -0.20(-0.65%) |
Apr 02, 2009 | 30.80 | 39.14 | 30.80 | 31.43 | 180,514 | +0.92(+3.02%) |
Apr 01, 2009 | 30.54 | 30.70 | 30.32 | 30.51 | 192,944 | -0.07(-0.23%) |
Mar 31, 2009 | 30.47 | 31.17 | 29.98 | 30.58 | 136,842 | +0.27(+0.91%) |
Mar 30, 2009 | 31.10 | 31.89 | 30.08 | 30.31 | 243,034 | -1.45(-4.57%) |
Mar 26, 2009 | 32.15 | 32.15 | 31.37 | 31.76 | 230,868 | +0.26(+0.82%) |
Mar 25, 2009 | 31.86 | 31.89 | 31.25 | 31.50 | 322,480 | +0.25(+0.79%) |
Mar 24, 2009 | 31.85 | 31.85 | 31.06 | 31.25 | 272,368 | +0.04(+0.11%) |
Mar 23, 2009 | 31.01 | 31.22 | 30.94 | 31.22 | 63,507 | +1.27(+4.24%) |
Mar 20, 2009 | 30.50 | 30.50 | 29.95 | 29.95 | 144,407 | -0.37(-1.23%) |
Mar 19, 2009 | 30.52 | 31.16 | 30.12 | 30.32 | 93,319 | +0.25(+0.84%) |
Mar 18, 2009 | 29.92 | 30.39 | 29.57 | 30.07 | 278,984 | +0.08(+0.27%) |
Mar 17, 2009 | 30.02 | 30.03 | 29.76 | 29.99 | 175,236 | +0.21(+0.71%) |
Mar 16, 2009 | 29.84 | 31.02 | 29.68 | 29.77 | 144,524 | +0.41(+1.39%) |
Mar 13, 2009 | 29.46 | 29.46 | 29.15 | 29.37 | 0 | +0.31(+1.07%) |
Mar 12, 2009 | 28.78 | 29.14 | 28.45 | 29.06 | 231,254 | +0.16(+0.55%) |
Mar 11, 2009 | 29.32 | 29.32 | 28.47 | 28.90 | 96,507 | -0.01(-0.03%) |
Mar 10, 2009 | 27.75 | 28.98 | 27.73 | 28.91 | 200,314 | +1.41(+5.12%) |
Mar 09, 2009 | 28.56 | 28.56 | 27.31 | 27.50 | 34,493 | -0.74(-2.63%) |
Mar 06, 2009 | 27.22 | 28.24 | 26.59 | 28.24 | 0 | +0.74(+2.70%) |
Mar 05, 2009 | 27.99 | 27.99 | 26.90 | 27.50 | 25,824 | -0.75(-2.64%) |
Mar 04, 2009 | 27.64 | 28.45 | 27.52 | 28.24 | 102,625 | +0.53(+1.93%) |
Mar 02, 2009 | 29.07 | 29.07 | 26.80 | 27.71 | 187,335 | -1.97(-6.63%) |
Feb 27, 2009 | 29.43 | 29.68 | 28.95 | 29.68 | 0 | +0.18(+0.60%) |
Feb 26, 2009 | 30.78 | 30.78 | 29.50 | 29.50 | 85,421 | -0.35(-1.19%) |
Feb 25, 2009 | 29.90 | 30.21 | 29.68 | 29.85 | 40,239 | -0.12(-0.38%) |
Feb 24, 2009 | 29.15 | 30.26 | 29.15 | 29.97 | 168,747 | +0.58(+1.96%) |
Feb 23, 2009 | 29.90 | 30.02 | 28.85 | 29.39 | 230,896 | -0.48(-1.60%) |
Feb 20, 2009 | 29.75 | 30.12 | 29.24 | 29.87 | 139,161 | -0.83(-2.71%) |
Feb 19, 2009 | 31.41 | 31.41 | 30.64 | 30.70 | 47,060 | -0.61(-1.96%) |
Feb 18, 2009 | 31.23 | 31.45 | 30.94 | 31.32 | 77,852 | +0.09(+0.28%) |
Feb 17, 2009 | 31.45 | 31.66 | 30.81 | 31.23 | 114,474 | -0.82(-2.57%) |
Feb 13, 2009 | 32.22 | 32.49 | 31.79 | 32.05 | 123,237 | -0.16(-0.50%) |
Feb 12, 2009 | 31.58 | 32.21 | 31.21 | 32.21 | 133,267 | +0.94(+3.00%) |
Feb 11, 2009 | 31.60 | 31.60 | 30.96 | 31.27 | 232,433 | +0.03(+0.09%) |
Feb 10, 2009 | 31.98 | 33.33 | 30.82 | 31.24 | 270,184 | -0.79(-2.46%) |
Feb 09, 2009 | 31.36 | 32.05 | 31.36 | 32.03 | 149,086 | +0.42(+1.32%) |
Feb 06, 2009 | 31.25 | 32.87 | 30.98 | 31.62 | 146,299 | +0.85(+2.76%) |
Feb 05, 2009 | 29.80 | 30.77 | 29.80 | 30.77 | 121,023 | +0.92(+3.09%) |
Feb 04, 2009 | 30.43 | 30.57 | 29.78 | 29.85 | 76,536 | +0.35(+1.20%) |
Feb 03, 2009 | 29.72 | 29.92 | 29.44 | 29.49 | 102,438 | +0.21(+0.73%) |
Feb 02, 2009 | 29.21 | 29.61 | 28.88 | 29.28 | 131,879 | -0.53(-1.78%) |
Jan 30, 2009 | 30.12 | 30.12 | 29.55 | 29.81 | 0 | -0.12(-0.41%) |
Jan 29, 2009 | 31.18 | 31.18 | 29.54 | 29.93 | 354,104 | +0.01(+0.03%) |
Jan 28, 2009 | 29.90 | 30.05 | 29.63 | 29.92 | 23,558 | +0.43(+1.44%) |
Jan 27, 2009 | 28.70 | 29.63 | 28.70 | 29.50 | 56,775 | +0.36(+1.22%) |
Jan 26, 2009 | 29.17 | 29.19 | 28.44 | 29.14 | 32,028 | +0.37(+1.29%) |
Jan 23, 2009 | 27.32 | 28.77 | 27.31 | 28.77 | 27,536 | +0.43(+1.50%) |
Jan 22, 2009 | 27.86 | 28.35 | 27.65 | 28.35 | 19,173 | +0.71(+2.56%) |
Jan 21, 2009 | 27.38 | 27.98 | 27.38 | 27.64 | 22,820 | +0.35(+1.30%) |
Jan 20, 2009 | 28.06 | 28.22 | 27.29 | 27.29 | 42,900 | -1.10(-3.87%) |
Jan 16, 2009 | 27.97 | 28.66 | 27.95 | 28.38 | 39,497 | +0.49(+1.75%) |
Jan 15, 2009 | 26.82 | 29.01 | 26.82 | 27.90 | 22,336 | +0.43(+1.58%) |
Jan 14, 2009 | 28.85 | 28.87 | 26.80 | 27.46 | 59,415 | -0.89(-3.13%) |
Jan 13, 2009 | 27.62 | 28.35 | 27.62 | 28.35 | 65,992 | -0.32(-1.11%) |
Jan 12, 2009 | 28.44 | 28.67 | 27.94 | 28.67 | 50,666 | +0.41(+1.44%) |
Jan 09, 2009 | 28.00 | 28.43 | 27.98 | 28.26 | 34,741 | +0.56(+2.01%) |
Jan 08, 2009 | 27.38 | 27.70 | 27.37 | 27.70 | 16,383 | +0.25(+0.90%) |
Jan 07, 2009 | 28.22 | 28.22 | 27.34 | 27.45 | 10,513 | -0.32(-1.15%) |
Jan 06, 2009 | 27.98 | 28.01 | 27.46 | 27.77 | 128,547 | +0.93(+3.47%) |
Jan 05, 2009 | 27.13 | 27.13 | 26.71 | 26.84 | 63,884 | -0.04(-0.16%) |
Jan 02, 2009 | 26.13 | 26.89 | 26.13 | 26.89 | 0 | +0.47(+1.78%) |
Jan 01, 2009 | 26.82 | 26.82 | 26.07 | 26.42 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.82 | 26.82 | 26.07 | 26.42 | 15,697 | +0.39(+1.50%) |
Dec 30, 2008 | 26.22 | 26.28 | 25.75 | 26.03 | 6,723 | +0.03(+0.10%) |
Dec 29, 2008 | 26.24 | 26.52 | 25.97 | 26.00 | 9,475 | -0.42(-1.58%) |
Dec 26, 2008 | 26.88 | 26.88 | 25.98 | 26.42 | 17,688 | -0.36(-1.36%) |
Dec 24, 2008 | 26.06 | 26.78 | 26.03 | 26.78 | 7,008 | +0.87(+3.35%) |
Dec 23, 2008 | 25.74 | 26.08 | 25.74 | 25.91 | 11,560 | +0.06(+0.24%) |
Dec 22, 2008 | 26.89 | 26.89 | 25.85 | 25.85 | 5,137 | -0.06(-0.24%) |
Dec 19, 2008 | 25.99 | 26.28 | 25.90 | 25.91 | 16,033 | +0.18(+0.69%) |
Dec 18, 2008 | 26.58 | 26.58 | 25.73 | 25.73 | 6,488 | -0.40(-1.53%) |
Dec 17, 2008 | 25.69 | 26.52 | 25.69 | 26.13 | 15,740 | +0.61(+2.39%) |
Dec 16, 2008 | 25.24 | 25.86 | 25.12 | 25.52 | 196,931 | +0.27(+1.09%) |
Dec 15, 2008 | 25.19 | 25.62 | 24.90 | 25.25 | 17,759 | +0.48(+1.93%) |
Dec 12, 2008 | 22.56 | 25.40 | 22.56 | 24.77 | 21,527 | -0.20(-0.82%) |
Dec 11, 2008 | 24.72 | 25.20 | 24.45 | 24.97 | 96,225 | +0.93(+3.87%) |
Dec 10, 2008 | 24.72 | 24.80 | 24.04 | 24.04 | 24,066 | -0.03(-0.11%) |
Dec 09, 2008 | 24.50 | 24.73 | 24.07 | 24.07 | 33,702 | -0.64(-2.58%) |
Dec 08, 2008 | 23.70 | 25.08 | 23.70 | 24.71 | 40,024 | +1.63(+7.05%) |
Dec 05, 2008 | 23.61 | 24.02 | 23.08 | 23.08 | 15,200 | -1.07(-4.43%) |
Dec 04, 2008 | 23.36 | 24.36 | 23.36 | 24.15 | 37,139 | +0.01(+0.04%) |
Dec 03, 2008 | 23.74 | 24.14 | 22.90 | 24.14 | 12,710 | +0.16(+0.67%) |
Dec 02, 2008 | 24.06 | 24.60 | 23.97 | 23.98 | 19,369 | +0.50(+2.11%) |
Dec 01, 2008 | 24.97 | 24.97 | 23.48 | 23.48 | 232,998 | -2.64(-10.11%) |
Nov 28, 2008 | 26.29 | 26.29 | 25.46 | 26.12 | 35,331 | -0.18(-0.67%) |
Nov 26, 2008 | 25.26 | 26.30 | 25.26 | 26.30 | 6,476 | +1.10(+4.36%) |
Nov 25, 2008 | 25.69 | 25.80 | 24.65 | 25.20 | 91,229 | +1.05(+4.33%) |
Nov 24, 2008 | 23.48 | 25.58 | 23.48 | 24.16 | 6,909 | +0.23(+0.96%) |
Nov 21, 2008 | 24.35 | 25.66 | 23.48 | 23.93 | 11,064 | -0.88(-3.54%) |
Nov 20, 2008 | 26.53 | 26.53 | 24.62 | 24.80 | 281,163 | -1.22(-4.70%) |
Nov 19, 2008 | 27.89 | 27.89 | 26.03 | 26.03 | 91,631 | -2.20(-7.78%) |
Nov 18, 2008 | 27.62 | 28.22 | 26.87 | 28.22 | 20,023 | +0.41(+1.47%) |
Nov 17, 2008 | 28.27 | 28.27 | 26.55 | 27.82 | 18,358 | -0.10(-0.35%) |
Nov 14, 2008 | 32.72 | 32.72 | 27.91 | 27.91 | 60,738 | -1.09(-3.76%) |
Nov 13, 2008 | 27.07 | 29.00 | 27.07 | 29.00 | 64,721 | +1.54(+5.61%) |
Nov 12, 2008 | 27.83 | 28.07 | 27.03 | 27.46 | 137,873 | -1.36(-4.70%) |
Nov 11, 2008 | 28.75 | 30.52 | 26.62 | 28.82 | 188,925 | -0.42(-1.42%) |
Nov 10, 2008 | 29.52 | 29.76 | 28.87 | 29.23 | 21,288 | +0.55(+1.91%) |
Nov 07, 2008 | 27.93 | 28.68 | 27.85 | 28.68 | 33,588 | +1.22(+4.45%) |
Nov 06, 2008 | 27.86 | 28.29 | 27.46 | 27.46 | 5,165 | -1.16(-4.05%) |
Nov 05, 2008 | 28.32 | 29.23 | 28.00 | 28.62 | 79,462 | -0.31(-1.08%) |
Nov 04, 2008 | 27.86 | 29.37 | 27.86 | 28.93 | 18,565 | +1.36(+4.92%) |
Nov 03, 2008 | 26.02 | 27.58 | 26.02 | 27.58 | 41,646 | +0.72(+2.67%) |
Oct 31, 2008 | 26.23 | 26.86 | 25.68 | 26.86 | 48,783 | +0.57(+2.16%) |
Oct 30, 2008 | 25.82 | 26.29 | 25.70 | 26.29 | 29,132 | +0.67(+2.63%) |
Oct 29, 2008 | 27.10 | 27.13 | 24.68 | 25.62 | 35,603 | +0.35(+1.37%) |
Oct 28, 2008 | 23.62 | 26.24 | 23.62 | 25.27 | 34,853 | +2.24(+9.73%) |
Oct 27, 2008 | 23.09 | 24.70 | 23.03 | 23.03 | 45,066 | -1.22(-5.04%) |
Oct 24, 2008 | 21.26 | 24.80 | 21.06 | 24.26 | 22,734 | -1.47(-5.72%) |
Oct 23, 2008 | 26.62 | 26.62 | 24.87 | 25.73 | 126,814 | +0.42(+1.65%) |
Oct 22, 2008 | 25.61 | 27.29 | 24.60 | 25.31 | 35,031 | -2.57(-9.22%) |
Oct 21, 2008 | 27.98 | 28.13 | 27.75 | 27.88 | 85,611 | +1.13(+4.24%) |
Oct 20, 2008 | 29.01 | 29.41 | 26.16 | 26.74 | 36,713 | -0.86(-3.11%) |
Oct 17, 2008 | 26.26 | 28.19 | 26.26 | 27.60 | 6,140 | +0.14(+0.52%) |
Oct 16, 2008 | 26.82 | 28.02 | 25.26 | 27.46 | 68,438 | +1.02(+3.85%) |
Oct 15, 2008 | 26.07 | 27.05 | 25.56 | 26.44 | 15,420 | -1.94(-6.84%) |
Oct 14, 2008 | 32.02 | 32.18 | 26.75 | 28.38 | 69,597 | +2.25(+8.61%) |
Oct 13, 2008 | 23.38 | 27.08 | 23.38 | 26.13 | 126,511 | +3.54(+15.69%) |
Oct 10, 2008 | 22.57 | 23.87 | 0.2215 | 22.59 | 197,749 | -2.21(-8.90%) |
Oct 09, 2008 | 28.14 | 28.28 | 24.80 | 24.80 | 98,133 | -1.12(-4.31%) |
Oct 08, 2008 | 25.58 | 28.25 | 25.25 | 25.91 | 29,569 | -2.25(-7.99%) |
Oct 07, 2008 | 28.19 | 30.08 | 28.16 | 28.16 | 41,257 | -1.20(-4.07%) |
Oct 06, 2008 | 31.60 | 31.60 | 28.64 | 29.36 | 101,801 | -4.03(-12.07%) |
Oct 03, 2008 | 33.73 | 34.74 | 32.49 | 33.39 | 139,693 | -0.26(-0.76%) |
Oct 02, 2008 | 33.68 | 36.15 | 32.84 | 33.65 | 346,023 | -0.67(-1.96%) |
Oct 01, 2008 | 34.43 | 35.07 | 34.02 | 34.32 | 7,183 | -0.88(-2.49%) |
Sep 30, 2008 | 32.47 | 35.20 | 32.47 | 35.20 | 124,021 | +2.79(+8.61%) |
Sep 29, 2008 | 35.63 | 35.63 | 32.41 | 32.41 | 65,413 | -3.84(-10.61%) |
Sep 26, 2008 | 36.19 | 36.95 | 35.56 | 36.25 | 0 | -0.62(-1.68%) |
Sep 25, 2008 | 35.44 | 37.10 | 35.44 | 36.87 | 16,537 | +0.95(+2.66%) |
Sep 24, 2008 | 36.06 | 36.46 | 35.82 | 35.92 | 29,227 | -0.17(-0.46%) |
Sep 23, 2008 | 36.00 | 36.39 | 35.47 | 36.08 | 36,854 | -0.06(-0.17%) |
Sep 22, 2008 | 36.29 | 36.80 | 36.02 | 36.14 | 29,568 | -0.96(-2.58%) |
Sep 19, 2008 | 35.79 | 37.56 | 35.79 | 37.10 | 0 | +2.95(+8.64%) |
Sep 18, 2008 | 33.90 | 35.83 | 32.97 | 34.15 | 50,850 | +0.61(+1.82%) |
Sep 17, 2008 | 35.31 | 35.35 | 33.54 | 33.54 | 25,469 | -1.90(-5.35%) |
Sep 16, 2008 | 34.89 | 35.90 | 34.68 | 35.44 | 25,535 | -1.36(-3.68%) |
Sep 15, 2008 | 35.49 | 37.02 | 35.48 | 36.79 | 7,100 | -0.32(-0.86%) |
Sep 12, 2008 | 36.39 | 37.48 | 36.35 | 37.11 | 37,292 | +0.59(+1.63%) |
Sep 11, 2008 | 35.84 | 36.52 | 35.70 | 36.52 | 45,651 | +0.32(+0.87%) |
Sep 10, 2008 | 36.17 | 36.39 | 35.86 | 36.20 | 4,564 | +0.06(+0.16%) |
Sep 09, 2008 | 36.16 | 36.56 | 35.90 | 36.14 | 65,141 | -0.35(-0.95%) |
Sep 08, 2008 | 38.46 | 38.53 | 36.47 | 36.49 | 29,665 | -0.31(-0.84%) |
Sep 05, 2008 | 36.83 | 37.17 | 36.15 | 36.80 | 0 | -1.28(-3.37%) |
Sep 04, 2008 | 39.04 | 39.04 | 37.61 | 38.08 | 22,890 | -0.50(-1.29%) |
Sep 03, 2008 | 39.45 | 39.45 | 38.58 | 38.58 | 17,427 | -0.80(-2.04%) |
Sep 02, 2008 | 39.84 | 39.84 | 39.16 | 39.38 | 29,623 | -0.05(-0.14%) |
Aug 29, 2008 | 39.72 | 39.72 | 39.20 | 39.44 | 24,321 | +0.03(+0.07%) |
Aug 28, 2008 | 39.64 | 39.64 | 39.11 | 39.41 | 6,173 | +0.08(+0.20%) |
Aug 27, 2008 | 38.38 | 39.40 | 37.26 | 39.33 | 19,587 | +0.71(+1.84%) |
Aug 26, 2008 | 38.19 | 38.94 | 38.17 | 38.62 | 45,067 | -0.11(-0.28%) |
Aug 25, 2008 | 38.77 | 39.05 | 38.46 | 38.73 | 28,327 | -0.01(-0.02%) |
Aug 22, 2008 | 38.00 | 38.89 | 38.00 | 38.74 | 25,749 | +0.63(+1.65%) |
Aug 21, 2008 | 37.95 | 38.29 | 37.91 | 38.11 | 21,609 | +0.28(+0.75%) |
Aug 20, 2008 | 37.99 | 38.16 | 37.64 | 37.83 | 14,223 | -0.18(-0.47%) |
Aug 19, 2008 | 38.12 | 38.36 | 37.89 | 38.00 | 34,619 | -1.00(-2.57%) |
Aug 18, 2008 | 39.37 | 39.40 | 38.92 | 39.01 | 14,854 | -0.59(-1.50%) |
Aug 15, 2008 | 39.89 | 39.89 | 39.39 | 39.60 | 0 | +0.30(+0.77%) |
Aug 14, 2008 | 39.86 | 39.86 | 38.99 | 39.30 | 18,335 | -0.15(-0.39%) |
Aug 13, 2008 | 40.39 | 40.39 | 38.95 | 39.45 | 9,561 | +0.08(+0.21%) |
Aug 12, 2008 | 38.32 | 39.78 | 38.32 | 39.37 | 20,024 | +0.27(+0.68%) |
Aug 11, 2008 | 40.05 | 40.05 | 39.10 | 39.10 | 49,178 | -1.45(-3.58%) |
Aug 08, 2008 | 40.22 | 40.89 | 40.22 | 40.56 | 82,058 | -0.42(-1.02%) |
Aug 07, 2008 | 41.08 | 41.29 | 40.66 | 40.97 | 28,632 | +0.12(+0.28%) |
Aug 06, 2008 | 41.00 | 41.30 | 40.40 | 40.86 | 42,317 | +0.27(+0.65%) |
Aug 05, 2008 | 41.45 | 41.45 | 40.51 | 40.59 | 43,892 | -0.13(-0.33%) |
Aug 04, 2008 | 41.59 | 41.59 | 40.68 | 40.72 | 29,199 | -1.06(-2.53%) |