Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 33.64 | 34.07 | 32.65 | 33.08 | 5,550,462 | -0.28(-0.84%) |
Jun 29, 2009 | 33.70 | 33.96 | 33.21 | 33.36 | 4,377,939 | +0.05(+0.15%) |
Jun 26, 2009 | 32.73 | 33.72 | 32.65 | 33.31 | 7,499,174 | +0.00(+0.00%) |
Jun 25, 2009 | 32.26 | 33.61 | 32.13 | 33.31 | 7,475,205 | +0.82(+2.52%) |
Jun 24, 2009 | 32.97 | 33.45 | 32.05 | 32.49 | 5,124,803 | +0.54(+1.69%) |
Jun 23, 2009 | 31.10 | 32.25 | 30.78 | 31.95 | 7,348,113 | +1.38(+4.51%) |
Jun 22, 2009 | 32.17 | 32.30 | 30.54 | 30.57 | 5,702,836 | -2.76(-8.28%) |
Jun 19, 2009 | 33.23 | 33.74 | 32.65 | 33.33 | 5,473,640 | +0.98(+3.03%) |
Jun 18, 2009 | 31.26 | 32.91 | 31.12 | 32.35 | 7,297,701 | +0.54(+1.70%) |
Jun 17, 2009 | 31.40 | 32.36 | 30.45 | 31.81 | 8,005,055 | -0.39(-1.21%) |
Jun 16, 2009 | 33.88 | 33.96 | 31.71 | 32.20 | 7,075,667 | -0.58(-1.77%) |
Jun 15, 2009 | 33.81 | 33.85 | 32.57 | 32.78 | 5,813,291 | -2.31(-6.58%) |
Jun 12, 2009 | 35.00 | 35.45 | 34.65 | 35.09 | 5,059,877 | -1.40(-3.84%) |
Jun 11, 2009 | 35.78 | 37.26 | 35.65 | 36.49 | 7,199,077 | +1.47(+4.20%) |
Jun 10, 2009 | 35.74 | 35.84 | 34.07 | 35.02 | 6,474,170 | +0.34(+0.98%) |
Jun 09, 2009 | 33.82 | 35.12 | 33.38 | 34.68 | 7,544,387 | +0.93(+2.76%) |
Jun 08, 2009 | 32.93 | 34.09 | 32.58 | 33.75 | 9,412,222 | -1.24(-3.54%) |
Jun 05, 2009 | 35.55 | 35.86 | 34.18 | 34.99 | 9,294,410 | +0.22(+0.63%) |
Jun 04, 2009 | 33.55 | 35.18 | 33.25 | 34.77 | 6,542,463 | +1.22(+3.64%) |
Jun 03, 2009 | 35.78 | 34.78 | 33.00 | 33.55 | 8,120,168 | -2.81(-7.73%) |
Jun 02, 2009 | 35.78 | 36.88 | 35.64 | 36.36 | 8,191,314 | +0.25(+0.69%) |
Jun 01, 2009 | 35.32 | 36.53 | 35.26 | 36.11 | 9,866,649 | +2.93(+8.83%) |
May 29, 2009 | 33.45 | 33.73 | 32.40 | 33.18 | 9,060,597 | -0.12(-0.36%) |
May 28, 2009 | 32.23 | 33.54 | 31.35 | 33.30 | 11,284,063 | +2.64(+8.61%) |
May 27, 2009 | 31.10 | 32.24 | 30.55 | 30.66 | 11,150,976 | +0.25(+0.82%) |
May 26, 2009 | 28.13 | 30.75 | 28.11 | 30.41 | 7,367,838 | +1.42(+4.90%) |
May 22, 2009 | 29.48 | 29.68 | 28.78 | 28.99 | 6,023,997 | +0.10(+0.35%) |
May 21, 2009 | 29.13 | 29.29 | 28.35 | 28.89 | 8,416,421 | -1.42(-4.68%) |
May 20, 2009 | 28.57 | 31.38 | 30.02 | 30.31 | 10,847,449 | +1.26(+4.34%) |
May 19, 2009 | 28.57 | 29.55 | 28.36 | 29.05 | 7,983,306 | +1.17(+4.20%) |
May 18, 2009 | 26.56 | 27.96 | 26.45 | 27.88 | 5,899,816 | +2.15(+8.36%) |
May 15, 2009 | 26.18 | 26.37 | 25.34 | 25.73 | 7,062,933 | +0.18(+0.70%) |
May 14, 2009 | 25.20 | 25.84 | 24.68 | 25.55 | 7,771,573 | +1.14(+4.67%) |
May 13, 2009 | 25.51 | 25.76 | 24.07 | 24.41 | 10,529,095 | -1.82(-6.94%) |
May 12, 2009 | 27.22 | 27.22 | 25.75 | 26.23 | 11,789,332 | -0.88(-3.25%) |
May 11, 2009 | 28.21 | 28.24 | 26.78 | 27.11 | 10,972,576 | -1.59(-5.54%) |
May 08, 2009 | 28.94 | 29.39 | 28.28 | 28.70 | 12,674,288 | +1.88(+6.99%) |
May 07, 2009 | 28.60 | 28.91 | 26.48 | 26.82 | 8,409,004 | -1.07(-3.82%) |
May 06, 2009 | 28.20 | 28.26 | 27.28 | 27.89 | 8,901,626 | -0.02(-0.07%) |
May 05, 2009 | 28.22 | 28.48 | 27.31 | 27.91 | 8,944,570 | -0.02(-0.07%) |
May 04, 2009 | 27.83 | 27.96 | 27.48 | 27.93 | 15,034,612 | +2.34(+9.14%) |
May 01, 2009 | 23.68 | 26.17 | 23.36 | 25.59 | 12,996,172 | +2.01(+8.52%) |
Apr 30, 2009 | 22.94 | 24.22 | 23.35 | 23.58 | 25,380,060 | +0.64(+2.79%) |
Apr 29, 2009 | 22.89 | 24.27 | 22.85 | 22.94 | 18,484,460 | -1.12(-4.66%) |
Apr 28, 2009 | 24.18 | 24.86 | 23.80 | 24.06 | 8,984,409 | -1.28(-5.05%) |
Apr 27, 2009 | 25.84 | 26.29 | 24.71 | 25.34 | 7,341,714 | -1.89(-6.94%) |
Apr 24, 2009 | 27.36 | 27.78 | 26.77 | 27.23 | 7,492,633 | +0.90(+3.42%) |
Apr 23, 2009 | 27.03 | 27.07 | 25.71 | 26.33 | 8,152,184 | -0.42(-1.57%) |
Apr 22, 2009 | 25.84 | 27.53 | 25.58 | 26.75 | 6,680,973 | +0.42(+1.60%) |
Apr 21, 2009 | 24.49 | 26.59 | 24.47 | 26.33 | 5,584,503 | +1.18(+4.69%) |
Apr 20, 2009 | 26.60 | 26.76 | 25.10 | 25.15 | 8,001,834 | -4.10(-14.02%) |
Apr 17, 2009 | 28.67 | 29.50 | 28.55 | 29.25 | 6,637,407 | +1.09(+3.87%) |
Apr 16, 2009 | 27.72 | 28.68 | 26.91 | 28.16 | 7,830,538 | +1.16(+4.30%) |
Apr 15, 2009 | 25.79 | 27.12 | 25.70 | 27.00 | 4,272,235 | +0.97(+3.73%) |
Apr 14, 2009 | 25.89 | 27.13 | 25.82 | 26.03 | 6,169,228 | -1.19(-4.37%) |
Apr 13, 2009 | 25.59 | 27.61 | 25.36 | 27.22 | 6,238,120 | +1.37(+5.30%) |
Apr 09, 2009 | 25.48 | 25.87 | 25.06 | 25.85 | 6,456,758 | +1.81(+7.53%) |
Apr 08, 2009 | 23.88 | 24.16 | 23.01 | 24.04 | 6,391,976 | +0.66(+2.82%) |
Apr 07, 2009 | 23.06 | 23.83 | 23.00 | 23.38 | 5,756,469 | -1.23(-5.00%) |
Apr 06, 2009 | 24.32 | 24.75 | 23.96 | 24.61 | 5,230,081 | -0.95(-3.72%) |
Apr 03, 2009 | 24.70 | 25.69 | 24.25 | 25.56 | 8,117,672 | +1.06(+4.33%) |
Apr 02, 2009 | 23.85 | 25.40 | 23.55 | 24.50 | 10,820,953 | +2.92(+13.53%) |
Apr 01, 2009 | 19.94 | 22.10 | 19.83 | 21.58 | 7,942,514 | +1.54(+7.68%) |
Mar 31, 2009 | 20.27 | 20.75 | 19.77 | 20.04 | 6,112,394 | +1.12(+5.92%) |
Mar 30, 2009 | 19.37 | 19.38 | 18.51 | 18.92 | 5,446,980 | -2.41(-11.30%) |
Mar 26, 2009 | 21.17 | 21.71 | 21.01 | 21.33 | 7,735,271 | +0.28(+1.33%) |
Mar 25, 2009 | 20.76 | 21.65 | 20.10 | 21.05 | 15,702,183 | -0.57(-2.64%) |
Mar 24, 2009 | 20.31 | 22.39 | 20.11 | 21.62 | 14,142,224 | +1.09(+5.31%) |
Mar 23, 2009 | 19.73 | 20.54 | 19.55 | 20.53 | 7,226,920 | +2.11(+11.45%) |
Mar 20, 2009 | 19.22 | 19.47 | 18.14 | 18.42 | 8,268,097 | -0.66(-3.48%) |
Mar 19, 2009 | 19.41 | 20.00 | 18.54 | 19.09 | 10,904,608 | +1.41(+7.95%) |
Mar 18, 2009 | 16.98 | 18.03 | 16.58 | 17.68 | 9,750,679 | +0.58(+3.39%) |
Mar 17, 2009 | 17.19 | 17.21 | 16.29 | 17.10 | 12,956,715 | -1.33(-7.22%) |
Mar 16, 2009 | 19.15 | 19.49 | 18.17 | 18.43 | 11,139,109 | -0.97(-5.00%) |
Mar 13, 2009 | 20.87 | 20.89 | 19.05 | 19.40 | 0 | -0.87(-4.29%) |
Mar 12, 2009 | 19.34 | 20.53 | 18.55 | 20.27 | 9,321,819 | -0.01(-0.05%) |
Mar 11, 2009 | 20.81 | 21.21 | 19.86 | 20.28 | 7,697,459 | +0.24(+1.20%) |
Mar 10, 2009 | 19.19 | 20.35 | 19.09 | 20.04 | 7,219,325 | +2.35(+13.28%) |
Mar 09, 2009 | 17.81 | 18.67 | 17.50 | 17.69 | 5,475,767 | -0.79(-4.27%) |
Mar 06, 2009 | 18.59 | 19.17 | 17.67 | 18.48 | 0 | +0.59(+3.30%) |
Mar 05, 2009 | 18.57 | 19.16 | 17.88 | 17.89 | 9,078,282 | -2.48(-12.17%) |
Mar 04, 2009 | 19.95 | 20.99 | 19.52 | 20.37 | 9,427,585 | +2.76(+15.67%) |
Mar 02, 2009 | 18.60 | 18.60 | 17.51 | 17.61 | 6,085,077 | -1.72(-8.90%) |
Feb 27, 2009 | 18.79 | 20.03 | 18.55 | 19.33 | 0 | -0.43(-2.18%) |
Feb 26, 2009 | 20.81 | 20.85 | 19.60 | 19.76 | 5,759,999 | -0.44(-2.18%) |
Feb 25, 2009 | 21.08 | 21.08 | 19.75 | 20.20 | 6,003,721 | -0.89(-4.22%) |
Feb 24, 2009 | 20.06 | 21.17 | 19.25 | 21.09 | 6,119,050 | +1.83(+9.50%) |
Feb 23, 2009 | 21.34 | 21.51 | 19.11 | 19.26 | 8,659,438 | -3.16(-14.09%) |
Feb 20, 2009 | 21.36 | 22.64 | 21.33 | 22.42 | 8,094,724 | -0.31(-1.36%) |
Feb 19, 2009 | 23.46 | 23.83 | 22.47 | 22.73 | 5,375,074 | -0.35(-1.52%) |
Feb 18, 2009 | 23.59 | 23.59 | 22.35 | 23.08 | 6,788,609 | +0.60(+2.67%) |
Feb 17, 2009 | 23.28 | 23.33 | 22.43 | 22.48 | 8,128,887 | -3.51(-13.51%) |
Feb 13, 2009 | 25.81 | 26.50 | 25.45 | 25.99 | 3,870,112 | +0.57(+2.24%) |
Feb 12, 2009 | 24.60 | 25.44 | 24.05 | 25.42 | 5,802,837 | -0.33(-1.28%) |
Feb 11, 2009 | 26.77 | 26.80 | 25.01 | 25.75 | 7,925,384 | +0.95(+3.83%) |
Feb 10, 2009 | 27.10 | 27.93 | 24.29 | 24.80 | 9,231,358 | -3.27(-11.65%) |
Feb 09, 2009 | 28.33 | 29.19 | 27.55 | 28.07 | 6,258,948 | -0.63(-2.20%) |
Feb 06, 2009 | 27.88 | 29.28 | 27.83 | 28.70 | 8,034,966 | +2.12(+7.98%) |
Feb 05, 2009 | 24.98 | 27.59 | 24.86 | 26.58 | 7,449,167 | +1.39(+5.52%) |
Feb 04, 2009 | 25.53 | 26.22 | 24.83 | 25.19 | 6,070,341 | +1.35(+5.66%) |
Feb 03, 2009 | 22.89 | 24.09 | 22.73 | 23.84 | 4,272,383 | +1.27(+5.63%) |
Feb 02, 2009 | 22.05 | 22.97 | 21.82 | 22.57 | 4,028,183 | +0.00(+0.00%) |
Jan 30, 2009 | 23.81 | 23.96 | 22.34 | 22.57 | 0 | -1.54(-6.39%) |
Jan 29, 2009 | 24.53 | 24.76 | 23.92 | 24.11 | 5,953,005 | -2.37(-8.95%) |
Jan 28, 2009 | 25.98 | 26.92 | 25.83 | 26.48 | 8,162,869 | +2.13(+8.75%) |
Jan 27, 2009 | 24.16 | 24.86 | 23.62 | 24.35 | 6,663,547 | +1.97(+8.80%) |
Jan 26, 2009 | 22.27 | 23.68 | 21.97 | 22.38 | 6,318,416 | +0.62(+2.85%) |
Jan 23, 2009 | 20.52 | 22.60 | 20.30 | 21.76 | 6,981,125 | -0.65(-2.90%) |
Jan 22, 2009 | 22.70 | 23.00 | 21.83 | 22.41 | 4,164,403 | -0.99(-4.23%) |
Jan 21, 2009 | 23.09 | 23.63 | 22.22 | 23.40 | 4,020,339 | +1.96(+9.14%) |
Jan 20, 2009 | 22.53 | 22.95 | 21.17 | 21.44 | 4,101,569 | -2.55(-10.63%) |
Jan 16, 2009 | 23.89 | 24.12 | 22.66 | 23.99 | 4,952,504 | +0.79(+3.41%) |
Jan 15, 2009 | 22.96 | 23.91 | 21.67 | 23.20 | 5,721,955 | +0.02(+0.09%) |
Jan 14, 2009 | 23.82 | 23.84 | 22.38 | 23.18 | 4,667,966 | -1.85(-7.39%) |
Jan 13, 2009 | 24.60 | 25.37 | 24.25 | 25.03 | 3,732,717 | -0.35(-1.38%) |
Jan 12, 2009 | 26.73 | 26.73 | 25.04 | 25.38 | 3,878,297 | -1.65(-6.10%) |
Jan 09, 2009 | 27.92 | 28.25 | 26.75 | 27.03 | 3,788,098 | -1.83(-6.34%) |
Jan 08, 2009 | 27.91 | 29.04 | 27.29 | 28.86 | 4,096,213 | +1.54(+5.64%) |
Jan 07, 2009 | 29.26 | 29.34 | 27.02 | 27.32 | 5,851,185 | -2.11(-7.17%) |
Jan 06, 2009 | 27.95 | 30.00 | 27.81 | 29.43 | 10,416,274 | +3.68(+14.29%) |
Jan 05, 2009 | 25.27 | 26.35 | 25.10 | 25.75 | 4,344,040 | -0.35(-1.34%) |
Jan 02, 2009 | 24.80 | 26.36 | 24.78 | 26.10 | 0 | +1.51(+6.14%) |
Jan 01, 2009 | 24.48 | 24.90 | 23.89 | 24.59 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.48 | 24.90 | 23.89 | 24.59 | 2,084,965 | +0.33(+1.36%) |
Dec 30, 2008 | 24.29 | 24.45 | 23.75 | 24.26 | 2,724,020 | +0.92(+3.94%) |
Dec 29, 2008 | 24.50 | 24.53 | 23.13 | 23.34 | 2,309,084 | +0.14(+0.60%) |
Dec 26, 2008 | 23.46 | 23.72 | 23.00 | 23.20 | 1,616,777 | +0.09(+0.39%) |
Dec 24, 2008 | 23.34 | 23.38 | 22.75 | 23.11 | 626,376 | -0.18(-0.77%) |
Dec 23, 2008 | 23.72 | 23.99 | 23.05 | 23.29 | 2,088,224 | +0.27(+1.17%) |
Dec 22, 2008 | 23.62 | 24.00 | 22.27 | 23.02 | 2,875,365 | -1.58(-6.42%) |
Dec 19, 2008 | 24.78 | 25.34 | 24.04 | 24.60 | 2,574,534 | -0.44(-1.76%) |
Dec 18, 2008 | 26.51 | 26.53 | 24.58 | 25.04 | 4,116,078 | -1.22(-4.65%) |
Dec 17, 2008 | 24.91 | 26.97 | 24.89 | 26.26 | 4,731,309 | +0.58(+2.26%) |
Dec 16, 2008 | 23.87 | 25.98 | 23.52 | 25.68 | 4,892,392 | +2.32(+9.93%) |
Dec 15, 2008 | 24.39 | 24.75 | 23.12 | 23.36 | 3,616,361 | -0.84(-3.47%) |
Dec 12, 2008 | 23.17 | 24.53 | 22.96 | 24.20 | 4,496,339 | +0.04(+0.17%) |
Dec 11, 2008 | 24.36 | 25.50 | 23.56 | 24.16 | 6,272,485 | -1.82(-7.01%) |
Dec 10, 2008 | 24.81 | 26.20 | 24.78 | 25.98 | 6,524,046 | +2.11(+8.84%) |
Dec 09, 2008 | 23.13 | 25.26 | 22.95 | 23.87 | 7,083,110 | +0.04(+0.17%) |
Dec 08, 2008 | 22.91 | 24.44 | 22.88 | 23.83 | 6,962,245 | +2.60(+12.25%) |
Dec 05, 2008 | 20.33 | 21.69 | 19.45 | 21.23 | 5,932,871 | +0.65(+3.16%) |
Dec 04, 2008 | 21.25 | 22.20 | 20.26 | 20.58 | 5,475,480 | -0.43(-2.05%) |
Dec 03, 2008 | 19.85 | 21.01 | 19.67 | 21.01 | 7,057,435 | -0.44(-2.05%) |
Dec 02, 2008 | 21.19 | 22.18 | 20.64 | 21.45 | 5,260,294 | +1.61(+8.11%) |
Dec 01, 2008 | 21.91 | 21.91 | 19.75 | 19.84 | 6,260,463 | -3.84(-16.22%) |
Nov 28, 2008 | 23.63 | 24.00 | 23.11 | 23.68 | 2,270,064 | -1.80(-7.06%) |
Nov 26, 2008 | 22.60 | 25.76 | 22.53 | 25.48 | 7,575,831 | +2.26(+9.73%) |
Nov 25, 2008 | 24.38 | 24.43 | 22.39 | 23.22 | 9,961,250 | +1.99(+9.37%) |
Nov 24, 2008 | 19.67 | 22.09 | 19.05 | 21.23 | 11,354,842 | +3.41(+19.14%) |
Nov 21, 2008 | 17.60 | 18.02 | 16.56 | 17.82 | 10,564,678 | +2.30(+14.82%) |
Nov 20, 2008 | 17.06 | 17.44 | 15.44 | 15.52 | 10,184,257 | -2.21(-12.46%) |
Nov 19, 2008 | 20.59 | 20.96 | 17.59 | 17.73 | 8,320,276 | -2.92(-14.14%) |
Nov 18, 2008 | 21.00 | 21.29 | 19.61 | 20.65 | 6,715,190 | -0.20(-0.96%) |
Nov 17, 2008 | 21.27 | 22.20 | 20.68 | 20.85 | 5,825,048 | -0.46(-2.16%) |
Nov 14, 2008 | 21.37 | 22.65 | 20.90 | 21.31 | 6,389,664 | -1.37(-6.04%) |
Nov 13, 2008 | 20.73 | 22.69 | 19.08 | 22.68 | 11,659,647 | +3.57(+18.68%) |
Nov 12, 2008 | 20.59 | 20.61 | 18.95 | 19.11 | 9,131,297 | -3.10(-13.96%) |
Nov 11, 2008 | 23.09 | 23.29 | 22.01 | 22.21 | 5,476,581 | -0.94(-4.06%) |
Nov 10, 2008 | 25.19 | 25.26 | 22.65 | 23.15 | 6,959,118 | +0.85(+3.81%) |
Nov 07, 2008 | 21.99 | 23.13 | 21.36 | 22.30 | 7,261,776 | +1.42(+6.80%) |
Nov 06, 2008 | 23.10 | 23.55 | 20.58 | 20.88 | 9,210,355 | -4.00(-16.08%) |
Nov 05, 2008 | 26.01 | 27.52 | 24.88 | 24.88 | 10,071,446 | -6.82(-21.51%) |
Nov 04, 2008 | 29.47 | 33.13 | 29.00 | 31.70 | 6,052,636 | +4.41(+16.16%) |
Nov 03, 2008 | 26.39 | 28.79 | 26.34 | 27.29 | 6,844,003 | +1.04(+3.96%) |
Oct 31, 2008 | 24.27 | 26.99 | 23.90 | 26.25 | 7,926,461 | +0.50(+1.94%) |
Oct 30, 2008 | 24.84 | 26.18 | 23.83 | 25.75 | 9,817,680 | +2.67(+11.57%) |
Oct 29, 2008 | 22.76 | 23.97 | 22.36 | 23.08 | 8,165,358 | -0.20(-0.86%) |
Oct 28, 2008 | 20.89 | 23.83 | 19.29 | 23.28 | 8,264,226 | +4.14(+21.63%) |
Oct 27, 2008 | 20.61 | 21.29 | 19.14 | 19.14 | 7,763,758 | -2.82(-12.84%) |
Oct 24, 2008 | 20.33 | 22.91 | 20.30 | 21.96 | 6,351,735 | -1.20(-5.18%) |
Oct 23, 2008 | 22.67 | 24.57 | 21.43 | 23.16 | 10,412,449 | -1.02(-4.22%) |
Oct 22, 2008 | 26.01 | 26.15 | 22.52 | 24.18 | 7,786,644 | -3.65(-13.12%) |
Oct 21, 2008 | 28.81 | 29.25 | 27.06 | 27.83 | 6,965,305 | -3.29(-10.57%) |
Oct 20, 2008 | 28.83 | 31.40 | 28.70 | 31.12 | 7,069,935 | +1.51(+5.10%) |
Oct 17, 2008 | 25.80 | 32.60 | 25.76 | 29.61 | 7,867,904 | +0.49(+1.68%) |
Oct 16, 2008 | 28.24 | 29.87 | 26.28 | 29.12 | 7,177,722 | +1.92(+7.06%) |
Oct 15, 2008 | 31.43 | 31.62 | 27.05 | 27.20 | 6,961,308 | -6.55(-19.41%) |
Oct 14, 2008 | 37.93 | 38.32 | 33.29 | 33.75 | 10,052,965 | -3.75(-10.00%) |
Oct 13, 2008 | 34.61 | 37.57 | 33.60 | 37.50 | 6,351,113 | +8.33(+28.56%) |
Oct 10, 2008 | 29.09 | 32.06 | 27.20 | 29.17 | 9,445,188 | -2.33(-7.40%) |
Oct 09, 2008 | 34.06 | 35.45 | 30.75 | 31.50 | 8,152,040 | -1.22(-3.73%) |
Oct 08, 2008 | 34.52 | 36.87 | 29.10 | 32.72 | 13,452,098 | -1.87(-5.41%) |
Oct 07, 2008 | 39.08 | 40.28 | 33.65 | 34.59 | 8,969,913 | -6.51(-15.84%) |
Oct 06, 2008 | 39.17 | 41.85 | 35.87 | 41.10 | 10,979,480 | -3.52(-7.89%) |
Oct 03, 2008 | 42.41 | 49.15 | 42.33 | 44.62 | 7,883,771 | +3.77(+9.23%) |
Oct 02, 2008 | 43.75 | 44.01 | 40.56 | 40.85 | 6,159,931 | -6.75(-14.18%) |
Oct 01, 2008 | 48.77 | 48.95 | 45.94 | 47.60 | 3,306,967 | -1.78(-3.60%) |
Sep 30, 2008 | 49.74 | 50.70 | 47.64 | 49.38 | 3,179,804 | +2.88(+6.19%) |
Sep 29, 2008 | 51.97 | 51.97 | 45.10 | 46.50 | 7,766,235 | -10.39(-18.26%) |
Sep 26, 2008 | 57.29 | 57.58 | 55.63 | 56.89 | 0 | -2.86(-4.79%) |
Sep 25, 2008 | 58.90 | 60.81 | 58.06 | 59.75 | 3,557,557 | +3.57(+6.35%) |
Sep 24, 2008 | 58.73 | 59.16 | 56.18 | 56.18 | 3,522,573 | -2.62(-4.46%) |
Sep 23, 2008 | 61.66 | 62.51 | 58.56 | 58.80 | 4,149,029 | -3.92(-6.25%) |
Sep 22, 2008 | 64.98 | 66.35 | 62.04 | 62.72 | 3,457,154 | -2.28(-3.51%) |
Sep 19, 2008 | 61.02 | 67.59 | 59.06 | 65.00 | 0 | +7.52(+13.08%) |
Sep 18, 2008 | 56.61 | 57.71 | 50.75 | 57.48 | 9,778,362 | +2.20(+3.98%) |
Sep 17, 2008 | 58.30 | 59.47 | 54.70 | 55.28 | 9,928,521 | -7.47(-11.90%) |
Sep 16, 2008 | 60.78 | 63.50 | 60.22 | 62.75 | 6,656,055 | +1.05(+1.70%) |
Sep 15, 2008 | 62.75 | 64.17 | 60.74 | 61.70 | 5,232,846 | -3.76(-5.74%) |
Sep 12, 2008 | 62.84 | 65.60 | 62.51 | 65.46 | 4,931,480 | +2.06(+3.25%) |
Sep 11, 2008 | 60.01 | 63.40 | 58.64 | 63.40 | 9,490,505 | +1.96(+3.19%) |
Sep 10, 2008 | 61.19 | 62.69 | 59.10 | 61.44 | 6,675,146 | +2.44(+4.14%) |
Sep 09, 2008 | 60.78 | 62.18 | 57.98 | 59.00 | 7,549,261 | -3.25(-5.22%) |
Sep 08, 2008 | 65.03 | 65.31 | 61.25 | 62.25 | 5,529,586 | -2.04(-3.17%) |
Sep 05, 2008 | 64.80 | 65.09 | 61.61 | 64.29 | 0 | -1.23(-1.88%) |
Sep 04, 2008 | 68.59 | 69.31 | 64.75 | 65.52 | 5,108,258 | -4.46(-6.37%) |
Sep 03, 2008 | 70.72 | 72.31 | 68.01 | 69.98 | 6,716,271 | -1.93(-2.68%) |
Sep 02, 2008 | 73.01 | 73.52 | 71.69 | 71.91 | 5,333,669 | -6.71(-8.53%) |
Aug 29, 2008 | 79.40 | 79.49 | 78.45 | 78.62 | 1,725,981 | +0.64(+0.82%) |
Aug 28, 2008 | 78.49 | 78.75 | 77.15 | 77.98 | 1,575,676 | +0.35(+0.45%) |
Aug 27, 2008 | 76.76 | 77.99 | 76.20 | 77.63 | 2,381,754 | +2.73(+3.64%) |
Aug 26, 2008 | 74.26 | 75.72 | 73.82 | 74.90 | 3,138,293 | +0.22(+0.29%) |
Aug 25, 2008 | 77.21 | 77.24 | 73.85 | 74.68 | 3,505,379 | -1.40(-1.84%) |
Aug 22, 2008 | 77.81 | 77.81 | 75.50 | 76.08 | 3,013,492 | -2.54(-3.23%) |
Aug 21, 2008 | 78.46 | 78.81 | 77.68 | 78.62 | 2,427,272 | +0.94(+1.21%) |
Aug 20, 2008 | 76.78 | 77.79 | 75.70 | 77.68 | 2,985,352 | +2.17(+2.87%) |
Aug 19, 2008 | 74.18 | 76.20 | 73.47 | 75.51 | 4,253,655 | +1.61(+2.18%) |
Aug 18, 2008 | 75.87 | 76.18 | 73.21 | 73.90 | 3,878,937 | -0.31(-0.42%) |
Aug 15, 2008 | 75.68 | 75.88 | 73.69 | 74.21 | 0 | -2.84(-3.69%) |
Aug 14, 2008 | 77.95 | 78.93 | 76.24 | 77.05 | 4,652,596 | -2.71(-3.40%) |
Aug 13, 2008 | 77.78 | 80.76 | 76.89 | 79.76 | 6,447,658 | +2.52(+3.26%) |
Aug 12, 2008 | 76.25 | 77.72 | 76.06 | 77.24 | 4,464,350 | -0.03(-0.04%) |
Aug 11, 2008 | 78.06 | 78.54 | 76.36 | 77.27 | 4,373,037 | -2.20(-2.77%) |
Aug 08, 2008 | 79.27 | 79.93 | 78.49 | 79.47 | 4,004,292 | -3.36(-4.06%) |
Aug 07, 2008 | 86.06 | 86.07 | 82.48 | 82.83 | 4,988,908 | -1.99(-2.35%) |
Aug 06, 2008 | 83.62 | 85.07 | 83.30 | 84.82 | 3,738,892 | +1.55(+1.86%) |
Aug 05, 2008 | 81.77 | 83.34 | 80.94 | 83.27 | 5,876,600 | +1.67(+2.05%) |
Aug 04, 2008 | 84.42 | 84.52 | 80.62 | 81.60 | 6,831,362 | -2.65(-3.15%) |
Aug 01, 2008 | 86.89 | 86.93 | 84.15 | 84.25 | 5,530,086 | -3.17(-3.63%) |
Jul 31, 2008 | 91.20 | 91.20 | 87.19 | 87.42 | 7,919,000 | -4.08(-4.46%) |
Jul 30, 2008 | 90.39 | 91.80 | 88.70 | 91.50 | 8,530,944 | +7.50(+8.93%) |
Jul 29, 2008 | 84.00 | 84.73 | 82.14 | 84.00 | 6,179,306 | +4.79(+6.05%) |
Jul 28, 2008 | 80.05 | 80.86 | 78.83 | 79.21 | 2,793,119 | +1.19(+1.53%) |
Jul 25, 2008 | 77.16 | 78.37 | 76.32 | 78.02 | 2,888,408 | +2.40(+3.17%) |
Jul 24, 2008 | 77.66 | 78.12 | 74.97 | 75.62 | 4,948,661 | -2.91(-3.71%) |
Jul 23, 2008 | 80.37 | 80.82 | 78.14 | 78.53 | 5,065,865 | -1.18(-1.48%) |
Jul 22, 2008 | 82.15 | 82.28 | 77.93 | 79.71 | 7,002,571 | -2.55(-3.10%) |
Jul 21, 2008 | 81.51 | 82.37 | 79.78 | 82.26 | 4,735,451 | +4.04(+5.16%) |
Jul 18, 2008 | 80.04 | 80.15 | 77.10 | 78.22 | 6,937,264 | -1.75(-2.19%) |
Jul 17, 2008 | 82.57 | 84.74 | 78.44 | 79.97 | 7,439,630 | -6.67(-7.70%) |
Jul 16, 2008 | 84.49 | 87.34 | 82.82 | 86.64 | 5,632,550 | +1.19(+1.39%) |
Jul 15, 2008 | 87.28 | 87.34 | 84.53 | 85.45 | 5,912,776 | -2.22(-2.53%) |
Jul 14, 2008 | 89.54 | 89.88 | 87.15 | 87.67 | 3,444,705 | -1.11(-1.25%) |
Jul 11, 2008 | 88.48 | 89.68 | 86.52 | 88.78 | 3,752,750 | -1.19(-1.32%) |
Jul 10, 2008 | 88.10 | 90.19 | 86.99 | 89.97 | 5,434,488 | +3.97(+4.62%) |
Jul 09, 2008 | 86.14 | 88.62 | 85.69 | 86.00 | 6,051,355 | +0.98(+1.15%) |
Jul 08, 2008 | 85.15 | 85.24 | 82.04 | 85.02 | 5,740,982 | -2.18(-2.50%) |
Jul 07, 2008 | 85.98 | 87.81 | 85.53 | 87.20 | 6,226,635 | +3.40(+4.06%) |
Jul 04, 2008 | 85.90 | 85.93 | 83.54 | 83.80 | 4,982,880 | +0.00(+0.00%) |
Jul 03, 2008 | 85.90 | 85.93 | 83.54 | 83.80 | 4,982,880 | +0.40(+0.48%) |
Jul 02, 2008 | 92.40 | 92.59 | 82.23 | 83.40 | 12,504,501 | -9.77(-10.49%) |