Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 25.30 | 25.78 | 24.53 | 24.83 | 8,660,445 | -0.47(-1.86%) |
Jun 29, 2009 | 25.48 | 25.96 | 25.22 | 25.30 | 7,389,800 | +0.14(+0.54%) |
Jun 26, 2009 | 25.10 | 25.56 | 24.87 | 25.17 | 13,338,276 | -0.07(-0.27%) |
Jun 25, 2009 | 24.73 | 25.50 | 24.72 | 25.24 | 11,030,505 | +1.12(+4.63%) |
Jun 24, 2009 | 24.75 | 24.92 | 23.96 | 24.12 | 10,310,091 | -0.34(-1.40%) |
Jun 23, 2009 | 24.73 | 24.94 | 23.94 | 24.46 | 8,692,264 | +0.16(+0.66%) |
Jun 22, 2009 | 25.33 | 25.33 | 24.23 | 24.30 | 9,008,244 | -1.80(-6.90%) |
Jun 19, 2009 | 27.25 | 27.26 | 25.93 | 26.10 | 11,385,022 | -0.58(-2.17%) |
Jun 18, 2009 | 26.38 | 27.43 | 26.16 | 26.68 | 8,419,299 | +0.17(+0.63%) |
Jun 17, 2009 | 27.37 | 27.45 | 26.32 | 26.51 | 9,913,765 | -1.06(-3.83%) |
Jun 16, 2009 | 28.97 | 29.27 | 27.49 | 27.57 | 7,815,521 | -0.97(-3.38%) |
Jun 15, 2009 | 28.81 | 28.81 | 28.08 | 28.54 | 6,513,928 | -0.88(-3.00%) |
Jun 12, 2009 | 29.05 | 29.53 | 28.81 | 29.42 | 6,294,158 | -0.40(-1.33%) |
Jun 11, 2009 | 28.88 | 30.20 | 28.52 | 29.81 | 10,584,086 | +1.12(+3.90%) |
Jun 10, 2009 | 29.74 | 29.74 | 28.26 | 28.70 | 11,134,761 | -0.37(-1.28%) |
Jun 09, 2009 | 29.49 | 29.79 | 28.84 | 29.07 | 7,842,896 | +0.27(+0.92%) |
Jun 08, 2009 | 28.68 | 29.11 | 27.95 | 28.80 | 7,468,224 | -0.06(-0.21%) |
Jun 05, 2009 | 30.46 | 30.50 | 28.64 | 28.86 | 10,314,603 | -0.93(-3.11%) |
Jun 04, 2009 | 29.01 | 30.29 | 28.62 | 29.79 | 10,816,951 | +1.49(+5.27%) |
Jun 03, 2009 | 30.03 | 30.03 | 27.49 | 28.30 | 12,708,981 | -2.17(-7.14%) |
Jun 02, 2009 | 30.23 | 30.94 | 29.87 | 30.48 | 10,548,334 | +0.04(+0.12%) |
Jun 01, 2009 | 30.20 | 30.94 | 29.91 | 30.44 | 9,091,990 | +1.07(+3.65%) |
May 29, 2009 | 29.79 | 30.04 | 28.95 | 29.37 | 8,421,902 | +0.17(+0.60%) |
May 28, 2009 | 28.21 | 29.48 | 27.76 | 29.19 | 7,957,817 | +1.31(+4.69%) |
May 27, 2009 | 28.03 | 28.87 | 27.81 | 27.88 | 7,259,381 | +0.02(+0.05%) |
May 26, 2009 | 26.60 | 28.02 | 26.32 | 27.87 | 6,994,632 | +0.99(+3.68%) |
May 22, 2009 | 27.10 | 27.56 | 26.73 | 26.88 | 5,401,693 | +0.15(+0.57%) |
May 21, 2009 | 27.12 | 27.12 | 26.23 | 26.73 | 8,246,322 | -1.05(-3.78%) |
May 20, 2009 | 27.25 | 28.64 | 27.22 | 27.78 | 13,811,223 | +1.11(+4.16%) |
May 19, 2009 | 26.50 | 27.05 | 25.80 | 26.67 | 7,976,093 | +0.32(+1.21%) |
May 18, 2009 | 25.48 | 26.42 | 25.37 | 26.35 | 10,288,267 | +1.51(+6.06%) |
May 15, 2009 | 25.71 | 26.34 | 24.51 | 24.84 | 14,632,308 | -1.12(-4.31%) |
May 14, 2009 | 25.10 | 26.35 | 24.86 | 25.96 | 10,773,969 | +0.43(+1.70%) |
May 13, 2009 | 26.32 | 26.77 | 25.24 | 25.53 | 13,895,186 | -1.29(-4.82%) |
May 12, 2009 | 26.88 | 27.14 | 26.00 | 26.82 | 10,766,578 | +0.32(+1.20%) |
May 11, 2009 | 26.62 | 27.11 | 26.12 | 26.50 | 9,911,682 | -0.90(-3.30%) |
May 08, 2009 | 26.35 | 27.75 | 26.32 | 27.40 | 10,138,896 | +1.58(+6.13%) |
May 07, 2009 | 27.21 | 27.27 | 25.41 | 25.82 | 13,665,970 | -0.21(-0.79%) |
May 06, 2009 | 25.44 | 26.67 | 25.17 | 26.03 | 13,197,177 | +1.28(+5.16%) |
May 05, 2009 | 24.57 | 24.94 | 24.07 | 24.75 | 8,069,319 | -0.15(-0.61%) |
May 04, 2009 | 24.87 | 24.94 | 24.64 | 24.90 | 9,924,712 | +1.16(+4.90%) |
May 01, 2009 | 23.05 | 24.10 | 22.80 | 23.74 | 10,107,929 | +0.71(+3.10%) |
Apr 30, 2009 | 23.66 | 23.80 | 22.33 | 23.02 | 9,496,695 | -0.36(-1.56%) |
Apr 29, 2009 | 22.96 | 23.81 | 22.47 | 23.39 | 10,118,573 | +0.90(+3.99%) |
Apr 28, 2009 | 22.19 | 22.75 | 21.90 | 22.49 | 10,143,598 | -0.44(-1.92%) |
Apr 27, 2009 | 23.26 | 23.26 | 22.41 | 22.93 | 11,587,851 | -1.02(-4.25%) |
Apr 24, 2009 | 23.34 | 24.23 | 22.82 | 23.95 | 21,360,976 | +1.70(+7.62%) |
Apr 23, 2009 | 24.28 | 24.49 | 21.29 | 22.26 | 29,216,160 | -2.80(-11.17%) |
Apr 22, 2009 | 24.30 | 25.85 | 24.04 | 25.05 | 11,977,226 | +0.33(+1.32%) |
Apr 21, 2009 | 24.07 | 25.09 | 23.57 | 24.73 | 11,681,970 | +0.46(+1.88%) |
Apr 20, 2009 | 26.03 | 26.03 | 24.11 | 24.27 | 10,708,533 | -2.33(-8.75%) |
Apr 17, 2009 | 26.54 | 27.15 | 26.42 | 26.60 | 10,119,743 | +0.19(+0.72%) |
Apr 16, 2009 | 26.26 | 26.61 | 25.36 | 26.41 | 7,871,048 | +0.50(+1.94%) |
Apr 15, 2009 | 26.16 | 26.55 | 25.34 | 25.91 | 9,388,756 | -0.45(-1.70%) |
Apr 14, 2009 | 25.47 | 27.03 | 25.21 | 26.35 | 11,510,880 | +0.48(+1.85%) |
Apr 13, 2009 | 24.83 | 26.29 | 24.37 | 25.88 | 9,749,923 | +0.44(+1.73%) |
Apr 09, 2009 | 24.65 | 25.65 | 24.45 | 25.43 | 10,911,736 | +1.76(+7.45%) |
Apr 08, 2009 | 23.11 | 24.03 | 22.57 | 23.67 | 7,873,956 | +0.65(+2.84%) |
Apr 07, 2009 | 23.47 | 23.47 | 22.82 | 23.02 | 7,379,356 | -0.94(-3.90%) |
Apr 06, 2009 | 24.23 | 24.23 | 23.18 | 23.95 | 9,195,541 | -0.70(-2.84%) |
Apr 03, 2009 | 23.62 | 24.92 | 23.39 | 24.65 | 9,708,509 | +0.97(+4.08%) |
Apr 02, 2009 | 23.27 | 24.40 | 23.27 | 23.69 | 11,454,908 | +1.35(+6.06%) |
Apr 01, 2009 | 21.34 | 22.68 | 20.93 | 22.33 | 9,554,080 | +0.50(+2.30%) |
Mar 31, 2009 | 23.12 | 23.12 | 21.74 | 21.83 | 12,386,319 | -0.65(-2.91%) |
Mar 30, 2009 | 22.91 | 23.18 | 21.99 | 22.48 | 11,694,414 | -2.84(-11.20%) |
Mar 26, 2009 | 25.52 | 26.22 | 25.08 | 25.32 | 14,486,243 | +0.27(+1.09%) |
Mar 25, 2009 | 24.91 | 25.62 | 24.05 | 25.05 | 12,652,994 | -0.05(-0.21%) |
Mar 24, 2009 | 24.86 | 25.69 | 24.58 | 25.10 | 10,171,295 | -0.48(-1.87%) |
Mar 23, 2009 | 24.75 | 25.64 | 24.62 | 25.58 | 15,348,633 | +2.58(+11.21%) |
Mar 20, 2009 | 23.95 | 24.02 | 22.91 | 23.00 | 14,730,523 | -1.92(-7.72%) |
Mar 19, 2009 | 23.57 | 24.92 | 23.56 | 24.92 | 18,173,626 | +2.21(+9.71%) |
Mar 18, 2009 | 22.70 | 23.43 | 21.88 | 22.72 | 16,158,727 | -0.21(-0.93%) |
Mar 17, 2009 | 22.39 | 22.93 | 22.13 | 22.93 | 11,808,813 | +0.52(+2.34%) |
Mar 16, 2009 | 21.97 | 22.77 | 21.73 | 22.41 | 14,019,118 | +0.43(+1.97%) |
Mar 13, 2009 | 22.44 | 22.64 | 21.34 | 21.97 | 0 | -0.51(-2.27%) |
Mar 12, 2009 | 21.56 | 22.58 | 21.17 | 22.48 | 11,477,505 | +1.07(+5.01%) |
Mar 11, 2009 | 21.84 | 22.20 | 21.01 | 21.41 | 10,915,310 | -0.11(-0.49%) |
Mar 10, 2009 | 20.28 | 22.20 | 20.27 | 21.52 | 17,117,156 | +1.78(+9.01%) |
Mar 09, 2009 | 18.82 | 20.36 | 18.63 | 19.74 | 12,058,762 | +0.76(+4.01%) |
Mar 06, 2009 | 19.12 | 19.58 | 18.25 | 18.98 | 0 | +0.25(+1.34%) |
Mar 05, 2009 | 19.30 | 20.04 | 18.34 | 18.73 | 12,196,523 | -1.31(-6.53%) |
Mar 04, 2009 | 19.62 | 20.64 | 19.40 | 20.04 | 11,944,491 | +1.86(+10.25%) |
Mar 02, 2009 | 19.68 | 19.73 | 18.11 | 18.17 | 15,678,009 | -2.15(-10.59%) |
Feb 27, 2009 | 19.59 | 21.24 | 19.39 | 20.32 | 0 | -0.06(-0.30%) |
Feb 26, 2009 | 20.67 | 21.59 | 20.32 | 20.39 | 12,462,298 | +0.10(+0.49%) |
Feb 25, 2009 | 20.10 | 21.08 | 19.41 | 20.29 | 13,288,630 | +0.24(+1.18%) |
Feb 24, 2009 | 18.60 | 20.16 | 18.55 | 20.05 | 13,832,116 | +1.55(+8.39%) |
Feb 23, 2009 | 20.45 | 20.45 | 18.47 | 18.50 | 10,586,103 | -1.24(-6.28%) |
Feb 20, 2009 | 19.49 | 20.16 | 19.01 | 19.74 | 0 | -0.66(-3.24%) |
Feb 19, 2009 | 20.01 | 21.08 | 19.53 | 20.40 | 13,708,082 | +0.81(+4.11%) |
Feb 18, 2009 | 19.57 | 19.75 | 19.15 | 19.59 | 12,729,897 | +0.34(+1.78%) |
Feb 17, 2009 | 20.40 | 21.12 | 19.16 | 19.25 | 12,309,524 | -2.36(-10.94%) |
Feb 13, 2009 | 21.24 | 22.10 | 20.13 | 21.62 | 8,931,208 | +0.27(+1.25%) |
Feb 12, 2009 | 20.85 | 21.44 | 20.39 | 21.35 | 10,656,853 | -0.14(-0.67%) |
Feb 11, 2009 | 21.88 | 22.37 | 20.79 | 21.50 | 10,600,247 | -0.09(-0.42%) |
Feb 10, 2009 | 23.16 | 23.77 | 21.06 | 21.59 | 15,314,321 | -1.29(-5.65%) |
Feb 09, 2009 | 22.37 | 24.16 | 22.36 | 22.88 | 15,328,102 | +0.68(+3.08%) |
Feb 06, 2009 | 21.02 | 22.62 | 20.83 | 22.20 | 11,711,753 | +0.89(+4.18%) |
Feb 05, 2009 | 20.56 | 21.63 | 19.82 | 21.31 | 12,319,398 | +0.52(+2.49%) |
Feb 04, 2009 | 20.22 | 21.39 | 19.88 | 20.79 | 13,768,731 | +1.31(+6.71%) |
Feb 03, 2009 | 19.97 | 20.01 | 18.79 | 19.48 | 13,449,613 | -0.26(-1.31%) |
Feb 02, 2009 | 19.55 | 20.26 | 19.34 | 19.74 | 10,309,052 | -0.36(-1.82%) |
Jan 30, 2009 | 21.28 | 21.42 | 19.94 | 20.10 | 0 | -0.67(-3.22%) |
Jan 29, 2009 | 21.20 | 21.67 | 20.55 | 20.77 | 11,745,313 | -1.24(-5.63%) |
Jan 28, 2009 | 20.96 | 22.13 | 20.59 | 22.01 | 14,290,645 | +1.63(+8.02%) |
Jan 27, 2009 | 20.13 | 20.79 | 19.30 | 20.38 | 11,392,208 | +0.34(+1.71%) |
Jan 26, 2009 | 20.05 | 21.02 | 19.46 | 20.04 | 11,335,767 | +0.55(+2.81%) |
Jan 23, 2009 | 17.78 | 20.15 | 17.56 | 19.49 | 9,869,999 | +1.11(+6.04%) |
Jan 22, 2009 | 18.63 | 18.97 | 17.72 | 18.38 | 10,000,860 | -0.46(-2.42%) |
Jan 21, 2009 | 17.59 | 18.90 | 17.27 | 18.83 | 10,604,298 | +1.84(+10.83%) |
Jan 20, 2009 | 18.17 | 18.90 | 16.87 | 16.99 | 9,978,335 | -1.44(-7.84%) |
Jan 16, 2009 | 18.63 | 18.80 | 17.81 | 18.44 | 0 | +0.21(+1.17%) |
Jan 15, 2009 | 18.10 | 18.62 | 17.32 | 18.23 | 12,085,186 | -0.05(-0.25%) |
Jan 14, 2009 | 19.37 | 19.58 | 17.94 | 18.27 | 10,243,824 | -1.85(-9.18%) |
Jan 13, 2009 | 19.54 | 20.49 | 19.09 | 20.12 | 8,831,255 | +0.57(+2.92%) |
Jan 12, 2009 | 19.88 | 20.45 | 19.23 | 19.55 | 9,138,912 | -1.03(-4.99%) |
Jan 09, 2009 | 22.07 | 22.23 | 20.46 | 20.58 | 8,484,088 | -1.67(-7.49%) |
Jan 08, 2009 | 21.60 | 22.37 | 21.40 | 22.24 | 10,991,948 | +0.13(+0.58%) |
Jan 07, 2009 | 22.60 | 22.76 | 21.57 | 22.11 | 11,726,634 | -1.00(-4.34%) |
Jan 06, 2009 | 22.26 | 23.91 | 22.20 | 23.12 | 17,213,910 | +1.52(+7.04%) |
Jan 05, 2009 | 20.39 | 22.02 | 19.96 | 21.59 | 14,712,249 | +1.19(+5.85%) |
Jan 02, 2009 | 18.66 | 20.64 | 18.63 | 20.40 | 0 | +1.82(+9.78%) |
Jan 01, 2009 | 18.28 | 19.10 | 18.20 | 18.58 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.28 | 19.10 | 18.20 | 18.58 | 7,869,298 | +0.04(+0.20%) |
Dec 30, 2008 | 18.24 | 18.62 | 17.68 | 18.55 | 7,394,511 | +0.39(+2.14%) |
Dec 29, 2008 | 18.12 | 18.31 | 17.21 | 18.16 | 6,954,925 | +0.54(+3.06%) |
Dec 26, 2008 | 17.43 | 17.72 | 17.04 | 17.62 | 0 | +0.35(+2.03%) |
Dec 24, 2008 | 16.63 | 17.44 | 16.36 | 17.27 | 2,700,107 | +0.48(+2.85%) |
Dec 23, 2008 | 17.38 | 17.91 | 16.59 | 16.79 | 8,009,872 | -0.50(-2.90%) |
Dec 22, 2008 | 18.20 | 18.22 | 16.92 | 17.29 | 8,992,431 | -0.56(-3.11%) |
Dec 19, 2008 | 17.32 | 18.32 | 17.26 | 17.85 | 9,279,071 | +0.46(+2.67%) |
Dec 18, 2008 | 19.77 | 19.91 | 17.34 | 17.38 | 10,448,748 | -2.46(-12.38%) |
Dec 17, 2008 | 18.69 | 20.42 | 18.63 | 19.84 | 8,792,970 | +0.59(+3.08%) |
Dec 16, 2008 | 19.06 | 19.59 | 18.13 | 19.24 | 9,805,172 | +0.54(+2.89%) |
Dec 15, 2008 | 19.93 | 20.13 | 18.30 | 18.70 | 8,686,288 | -0.46(-2.38%) |
Dec 12, 2008 | 17.94 | 19.58 | 17.70 | 19.16 | 0 | -0.03(-0.16%) |
Dec 11, 2008 | 19.46 | 21.09 | 18.89 | 19.19 | 11,759,690 | -0.01(-0.04%) |
Dec 10, 2008 | 18.83 | 19.59 | 18.29 | 19.20 | 8,572,719 | +1.13(+6.27%) |
Dec 09, 2008 | 16.63 | 18.81 | 16.36 | 18.07 | 12,354,309 | +1.06(+6.21%) |
Dec 08, 2008 | 17.11 | 17.85 | 15.86 | 17.01 | 13,317,487 | +1.15(+7.24%) |
Dec 05, 2008 | 14.77 | 15.88 | 14.29 | 15.86 | 0 | +0.84(+5.57%) |
Dec 04, 2008 | 16.73 | 17.22 | 14.71 | 15.02 | 19,525,054 | -2.11(-12.29%) |
Dec 03, 2008 | 16.74 | 18.42 | 16.42 | 17.13 | 15,239,330 | -0.56(-3.14%) |
Dec 02, 2008 | 18.23 | 18.99 | 16.80 | 17.69 | 15,462,017 | +0.08(+0.47%) |
Dec 01, 2008 | 20.22 | 20.29 | 17.49 | 17.60 | 13,568,180 | -3.91(-18.17%) |
Nov 28, 2008 | 21.63 | 22.26 | 20.83 | 21.51 | 5,817,627 | -0.36(-1.63%) |
Nov 26, 2008 | 20.19 | 22.20 | 19.77 | 21.87 | 12,934,337 | +1.64(+8.12%) |
Nov 25, 2008 | 19.42 | 20.42 | 18.24 | 20.23 | 14,802,972 | +1.13(+5.89%) |
Nov 24, 2008 | 16.96 | 19.81 | 16.96 | 19.10 | 19,539,856 | +2.74(+16.73%) |
Nov 21, 2008 | 14.26 | 16.39 | 13.57 | 16.36 | 20,833,540 | +2.78(+20.49%) |
Nov 20, 2008 | 16.73 | 16.90 | 13.38 | 13.58 | 23,440,368 | -3.70(-21.39%) |
Nov 19, 2008 | 19.02 | 19.36 | 17.16 | 17.28 | 11,937,727 | -2.00(-10.37%) |
Nov 18, 2008 | 18.84 | 19.49 | 18.10 | 19.28 | 11,195,211 | +0.45(+2.38%) |
Nov 17, 2008 | 19.50 | 20.16 | 18.79 | 18.83 | 8,527,348 | -0.80(-4.07%) |
Nov 14, 2008 | 19.88 | 21.16 | 19.35 | 19.62 | 0 | -1.39(-6.62%) |
Nov 13, 2008 | 19.06 | 21.13 | 17.06 | 21.02 | 19,718,930 | +2.20(+11.68%) |
Nov 12, 2008 | 18.91 | 19.45 | 18.45 | 18.82 | 13,255,208 | -0.94(-4.73%) |
Nov 11, 2008 | 19.77 | 20.51 | 19.07 | 19.75 | 10,731,564 | -1.30(-6.18%) |
Nov 10, 2008 | 22.53 | 23.09 | 20.05 | 21.05 | 11,668,419 | -0.20(-0.93%) |
Nov 07, 2008 | 21.40 | 22.03 | 20.16 | 21.25 | 0 | +0.17(+0.83%) |
Nov 06, 2008 | 22.19 | 22.51 | 19.62 | 21.08 | 17,411,384 | -1.67(-7.35%) |
Nov 05, 2008 | 24.00 | 25.40 | 22.54 | 22.75 | 12,603,233 | -2.28(-9.11%) |
Nov 04, 2008 | 23.62 | 25.76 | 23.62 | 25.03 | 13,974,029 | +2.44(+10.80%) |
Nov 03, 2008 | 22.20 | 23.78 | 22.13 | 22.59 | 13,760,102 | -0.14(-0.60%) |
Oct 31, 2008 | 22.40 | 24.33 | 22.00 | 22.73 | 17,367,310 | -0.71(-3.05%) |
Oct 30, 2008 | 21.40 | 23.60 | 20.16 | 23.44 | 18,710,254 | +3.36(+16.74%) |
Oct 29, 2008 | 19.66 | 21.89 | 19.62 | 20.08 | 21,751,830 | +0.70(+3.61%) |
Oct 28, 2008 | 19.05 | 19.40 | 16.82 | 19.38 | 19,554,082 | +1.51(+8.47%) |
Oct 27, 2008 | 18.70 | 20.14 | 17.75 | 17.87 | 17,390,450 | -1.52(-7.84%) |
Oct 24, 2008 | 16.92 | 19.77 | 16.63 | 19.39 | 18,870,502 | -0.97(-4.78%) |
Oct 23, 2008 | 19.97 | 20.49 | 18.26 | 20.36 | 26,110,404 | +1.75(+9.40%) |
Oct 22, 2008 | 21.58 | 21.66 | 17.66 | 18.61 | 27,062,540 | -4.71(-20.21%) |
Oct 21, 2008 | 22.51 | 24.90 | 22.20 | 23.33 | 17,559,720 | -0.44(-1.86%) |
Oct 20, 2008 | 20.96 | 24.01 | 20.56 | 23.77 | 18,753,794 | +4.32(+22.20%) |
Oct 17, 2008 | 17.10 | 22.28 | 17.04 | 19.45 | 0 | +1.56(+8.71%) |
Oct 16, 2008 | 19.29 | 19.77 | 16.73 | 17.89 | 26,974,920 | -0.41(-2.24%) |
Oct 15, 2008 | 21.43 | 21.48 | 17.87 | 18.30 | 23,103,626 | -4.41(-19.42%) |
Oct 14, 2008 | 24.15 | 26.42 | 21.29 | 22.71 | 24,353,740 | +0.55(+2.50%) |
Oct 13, 2008 | 19.91 | 22.73 | 18.58 | 22.16 | 27,032,468 | +4.35(+24.42%) |
Oct 10, 2008 | 19.10 | 21.10 | 15.33 | 17.81 | 0 | -4.01(-18.40%) |
Oct 09, 2008 | 26.73 | 27.25 | 21.82 | 21.82 | 18,701,506 | -4.06(-15.69%) |
Oct 08, 2008 | 23.13 | 26.38 | 21.29 | 25.88 | 30,105,578 | +0.98(+3.94%) |
Oct 07, 2008 | 29.27 | 30.11 | 24.67 | 24.90 | 18,864,478 | -3.25(-11.53%) |
Oct 06, 2008 | 28.13 | 29.58 | 24.87 | 28.15 | 26,082,862 | -3.22(-10.25%) |
Oct 03, 2008 | 32.07 | 34.02 | 30.68 | 31.37 | 0 | +0.08(+0.24%) |
Oct 02, 2008 | 35.66 | 35.68 | 30.60 | 31.29 | 17,023,048 | -4.49(-12.56%) |
Oct 01, 2008 | 37.62 | 37.62 | 34.85 | 35.78 | 12,077,395 | -2.41(-6.31%) |
Sep 30, 2008 | 35.52 | 38.44 | 34.89 | 38.19 | 13,780,159 | +3.51(+10.13%) |
Sep 29, 2008 | 38.72 | 39.33 | 32.53 | 34.68 | 18,834,948 | -6.81(-16.42%) |
Sep 26, 2008 | 40.76 | 41.78 | 39.30 | 41.49 | 0 | -1.16(-2.71%) |
Sep 25, 2008 | 41.78 | 42.86 | 40.85 | 42.65 | 9,504,526 | +1.26(+3.05%) |
Sep 24, 2008 | 42.63 | 42.95 | 40.92 | 41.39 | 10,974,312 | +0.03(+0.07%) |
Sep 23, 2008 | 44.87 | 45.24 | 41.06 | 41.36 | 11,105,023 | -4.28(-9.38%) |
Sep 22, 2008 | 46.79 | 46.84 | 44.10 | 45.64 | 10,002,322 | -0.05(-0.12%) |
Sep 19, 2008 | 42.59 | 49.42 | 42.59 | 45.69 | 0 | +5.60(+13.96%) |
Sep 18, 2008 | 40.82 | 42.12 | 37.64 | 40.09 | 15,398,222 | +0.87(+2.21%) |
Sep 17, 2008 | 41.81 | 42.33 | 38.03 | 39.23 | 17,537,268 | -2.11(-5.11%) |
Sep 16, 2008 | 36.18 | 41.35 | 35.14 | 41.34 | 22,678,256 | +2.74(+7.09%) |
Sep 15, 2008 | 41.07 | 41.96 | 37.78 | 38.60 | 15,087,734 | -5.86(-13.18%) |
Sep 12, 2008 | 42.74 | 45.03 | 42.05 | 44.47 | 0 | +1.64(+3.84%) |
Sep 11, 2008 | 41.80 | 43.43 | 40.32 | 42.82 | 13,691,553 | +0.69(+1.64%) |
Sep 10, 2008 | 41.17 | 42.22 | 39.49 | 42.13 | 17,191,890 | +1.89(+4.71%) |
Sep 09, 2008 | 44.14 | 44.51 | 40.03 | 40.24 | 19,336,180 | -5.25(-11.53%) |
Sep 08, 2008 | 47.87 | 48.44 | 44.63 | 45.49 | 10,339,798 | -1.55(-3.30%) |
Sep 05, 2008 | 47.25 | 48.18 | 45.66 | 47.04 | 0 | -0.31(-0.66%) |
Sep 04, 2008 | 47.90 | 48.76 | 45.95 | 47.35 | 13,187,309 | -0.74(-1.53%) |
Sep 03, 2008 | 51.00 | 51.46 | 46.73 | 48.09 | 17,648,540 | -2.71(-5.33%) |
Sep 02, 2008 | 54.52 | 55.05 | 50.78 | 50.79 | 13,946,132 | -5.27(-9.40%) |
Aug 29, 2008 | 58.15 | 58.37 | 55.87 | 56.06 | 0 | -1.67(-2.88%) |
Aug 28, 2008 | 58.75 | 58.94 | 56.54 | 57.73 | 6,672,720 | -0.58(-0.99%) |
Aug 27, 2008 | 57.99 | 59.02 | 57.27 | 58.30 | 5,444,459 | +1.10(+1.93%) |
Aug 26, 2008 | 57.28 | 58.69 | 56.61 | 57.20 | 5,809,011 | +0.25(+0.44%) |
Aug 25, 2008 | 58.15 | 58.62 | 56.27 | 56.95 | 5,938,008 | -0.84(-1.45%) |
Aug 22, 2008 | 58.46 | 58.91 | 57.08 | 57.79 | 0 | -1.24(-2.10%) |
Aug 21, 2008 | 58.02 | 59.80 | 56.71 | 59.03 | 11,818,875 | +2.27(+3.99%) |
Aug 20, 2008 | 54.34 | 57.00 | 53.80 | 56.76 | 14,015,912 | +3.60(+6.78%) |
Aug 19, 2008 | 50.53 | 53.84 | 50.31 | 53.16 | 8,039,190 | +2.23(+4.37%) |
Aug 18, 2008 | 52.51 | 52.97 | 50.37 | 50.93 | 9,562,071 | -1.13(-2.16%) |
Aug 15, 2008 | 53.68 | 53.68 | 51.32 | 52.05 | 0 | -1.83(-3.40%) |
Aug 14, 2008 | 55.10 | 55.10 | 52.85 | 53.89 | 7,806,648 | -1.27(-2.30%) |
Aug 13, 2008 | 52.69 | 55.32 | 51.71 | 55.16 | 9,285,824 | +2.88(+5.51%) |
Aug 12, 2008 | 52.33 | 53.23 | 51.01 | 52.28 | 7,682,054 | +0.22(+0.42%) |
Aug 11, 2008 | 53.80 | 54.88 | 50.05 | 52.05 | 10,891,912 | -1.57(-2.92%) |
Aug 08, 2008 | 55.03 | 55.07 | 53.16 | 53.62 | 9,010,233 | -2.08(-3.74%) |
Aug 07, 2008 | 58.18 | 59.13 | 55.53 | 55.70 | 7,032,539 | -1.59(-2.77%) |
Aug 06, 2008 | 55.32 | 57.45 | 54.81 | 57.29 | 9,118,310 | +1.98(+3.57%) |
Aug 05, 2008 | 55.13 | 57.77 | 54.03 | 55.32 | 9,949,296 | -0.24(-0.44%) |
Aug 04, 2008 | 60.40 | 60.40 | 54.93 | 55.56 | 10,678,277 | -4.87(-8.05%) |
Aug 01, 2008 | 60.19 | 61.51 | 59.79 | 60.43 | 7,744,573 | +0.64(+1.07%) |
Jul 31, 2008 | 61.97 | 62.24 | 59.65 | 59.79 | 10,509,072 | -3.23(-5.13%) |
Jul 30, 2008 | 57.39 | 63.11 | 56.96 | 63.02 | 15,274,997 | +5.95(+10.43%) |
Jul 29, 2008 | 56.17 | 58.24 | 55.51 | 57.07 | 11,088,028 | +0.71(+1.27%) |
Jul 28, 2008 | 57.29 | 58.81 | 56.31 | 56.35 | 6,622,170 | -0.48(-0.84%) |
Jul 25, 2008 | 55.51 | 57.64 | 55.07 | 56.83 | 7,114,074 | +1.57(+2.83%) |
Jul 24, 2008 | 57.80 | 58.52 | 53.95 | 55.26 | 15,792,782 | -2.35(-4.08%) |
Jul 23, 2008 | 60.11 | 60.44 | 55.82 | 57.61 | 11,481,895 | -2.84(-4.69%) |
Jul 22, 2008 | 62.53 | 64.06 | 59.77 | 60.45 | 6,699,805 | -2.41(-3.83%) |
Jul 21, 2008 | 61.12 | 63.00 | 58.73 | 62.86 | 6,841,573 | +2.83(+4.71%) |
Jul 18, 2008 | 58.60 | 61.48 | 57.03 | 60.03 | 7,954,354 | +1.86(+3.20%) |
Jul 17, 2008 | 60.99 | 62.48 | 57.09 | 58.17 | 12,833,100 | -2.30(-3.81%) |
Jul 16, 2008 | 61.89 | 63.11 | 59.79 | 60.47 | 11,200,725 | -2.08(-3.33%) |
Jul 15, 2008 | 66.90 | 66.90 | 62.44 | 62.56 | 8,593,790 | -4.05(-6.07%) |
Jul 14, 2008 | 65.04 | 66.94 | 63.90 | 66.60 | 9,221,636 | +3.40(+5.38%) |
Jul 11, 2008 | 62.78 | 64.25 | 61.92 | 63.20 | 8,047,374 | +0.85(+1.37%) |
Jul 10, 2008 | 60.25 | 62.48 | 59.16 | 62.35 | 6,777,305 | +2.81(+4.73%) |
Jul 09, 2008 | 61.42 | 63.27 | 59.51 | 59.54 | 7,284,142 | -1.46(-2.39%) |
Jul 08, 2008 | 61.72 | 62.52 | 58.63 | 61.00 | 12,152,522 | -1.79(-2.85%) |
Jul 07, 2008 | 64.24 | 66.26 | 61.79 | 62.78 | 8,200,863 | -1.94(-3.00%) |
Jul 04, 2008 | 65.19 | 66.07 | 61.62 | 64.72 | 7,194,257 | +0.00(+0.00%) |
Jul 03, 2008 | 65.19 | 66.07 | 61.62 | 64.72 | 7,194,257 | -0.35(-0.54%) |
Jul 02, 2008 | 69.14 | 70.49 | 65.00 | 65.07 | 10,139,000 | -3.69(-5.36%) |