Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.15 | 21.36 | 20.75 | 21.09 | 1,203,161 | -0.11(-0.52%) |
Jun 29, 2009 | 21.30 | 21.52 | 21.06 | 21.20 | 1,113,288 | -0.13(-0.61%) |
Jun 26, 2009 | 21.04 | 21.57 | 20.74 | 21.33 | 2,765,075 | +0.31(+1.47%) |
Jun 25, 2009 | 20.74 | 21.17 | 20.70 | 21.02 | 2,076,691 | +0.36(+1.74%) |
Jun 24, 2009 | 20.98 | 21.24 | 20.44 | 20.66 | 2,061,379 | +0.05(+0.24%) |
Jun 23, 2009 | 20.84 | 21.17 | 20.50 | 20.61 | 1,743,862 | -0.21(-1.01%) |
Jun 22, 2009 | 21.73 | 21.82 | 20.79 | 20.82 | 2,186,192 | -1.18(-5.36%) |
Jun 19, 2009 | 22.48 | 22.78 | 21.95 | 22.00 | 1,738,763 | +0.02(+0.09%) |
Jun 18, 2009 | 22.39 | 22.62 | 21.50 | 21.98 | 1,576,471 | -0.14(-0.63%) |
Jun 17, 2009 | 22.83 | 22.80 | 21.76 | 22.12 | 1,358,337 | -0.71(-3.11%) |
Jun 16, 2009 | 23.13 | 23.61 | 22.62 | 22.83 | 1,226,444 | -0.23(-1.00%) |
Jun 15, 2009 | 23.49 | 23.49 | 22.72 | 23.06 | 1,268,446 | -0.67(-2.82%) |
Jun 12, 2009 | 24.44 | 24.59 | 23.55 | 23.73 | 1,339,025 | -0.60(-2.47%) |
Jun 11, 2009 | 23.05 | 24.59 | 23.05 | 24.33 | 2,221,723 | +1.40(+6.11%) |
Jun 10, 2009 | 22.72 | 23.17 | 22.55 | 22.93 | 1,614,006 | +0.51(+2.27%) |
Jun 09, 2009 | 21.75 | 22.50 | 21.66 | 22.42 | 1,328,098 | +0.72(+3.32%) |
Jun 08, 2009 | 21.34 | 21.88 | 21.15 | 21.70 | 1,544,185 | -0.38(-1.72%) |
Jun 05, 2009 | 22.73 | 22.99 | 22.03 | 22.08 | 2,179,027 | +0.00(+0.00%) |
Jun 04, 2009 | 21.53 | 22.23 | 21.38 | 22.08 | 1,641,980 | +0.72(+3.37%) |
Jun 03, 2009 | 21.69 | 21.87 | 21.00 | 21.36 | 1,289,621 | -0.53(-2.42%) |
Jun 02, 2009 | 21.82 | 22.39 | 21.66 | 21.89 | 1,175,428 | +0.12(+0.55%) |
Jun 01, 2009 | 21.14 | 22.08 | 20.82 | 21.77 | 1,785,174 | +0.89(+4.26%) |
May 29, 2009 | 20.17 | 20.89 | 19.98 | 20.88 | 1,778,825 | +0.71(+3.52%) |
May 28, 2009 | 19.43 | 20.19 | 19.01 | 20.17 | 1,904,034 | +1.00(+5.22%) |
May 27, 2009 | 20.15 | 20.28 | 19.15 | 19.17 | 1,509,438 | -0.83(-4.15%) |
May 26, 2009 | 19.38 | 20.31 | 19.14 | 20.00 | 1,439,451 | +0.46(+2.35%) |
May 22, 2009 | 19.62 | 19.92 | 19.45 | 19.54 | 1,078,035 | +0.04(+0.21%) |
May 21, 2009 | 20.06 | 20.28 | 19.00 | 19.50 | 2,369,039 | -0.99(-4.83%) |
May 20, 2009 | 21.35 | 21.81 | 20.37 | 20.49 | 1,570,431 | -0.43(-2.06%) |
May 19, 2009 | 20.77 | 21.30 | 20.49 | 20.92 | 1,394,311 | -0.06(-0.29%) |
May 18, 2009 | 20.19 | 21.02 | 20.05 | 20.98 | 1,940,225 | +1.14(+5.75%) |
May 15, 2009 | 21.08 | 21.31 | 19.65 | 19.84 | 2,476,391 | -1.09(-5.21%) |
May 14, 2009 | 20.17 | 21.23 | 20.00 | 20.93 | 2,377,087 | +0.63(+3.10%) |
May 13, 2009 | 22.16 | 22.20 | 20.25 | 20.30 | 3,349,188 | -2.34(-10.34%) |
May 12, 2009 | 24.11 | 24.75 | 22.38 | 22.64 | 3,533,581 | -1.80(-7.36%) |
May 11, 2009 | 24.56 | 24.99 | 23.79 | 24.44 | 2,405,480 | -0.78(-3.09%) |
May 08, 2009 | 23.12 | 25.22 | 23.12 | 25.22 | 2,291,935 | +2.34(+10.23%) |
May 07, 2009 | 25.00 | 26.31 | 22.73 | 22.88 | 2,715,773 | -1.72(-6.99%) |
May 06, 2009 | 24.23 | 24.66 | 23.20 | 24.60 | 2,644,893 | +1.04(+4.41%) |
May 05, 2009 | 24.11 | 24.50 | 23.12 | 23.56 | 2,219,059 | -0.57(-2.36%) |
May 04, 2009 | 21.97 | 24.18 | 21.74 | 24.13 | 3,826,620 | +2.46(+11.35%) |
May 01, 2009 | 21.28 | 21.78 | 20.93 | 21.67 | 2,167,207 | +0.44(+2.07%) |
Apr 30, 2009 | 20.70 | 21.66 | 20.60 | 21.23 | 3,267,675 | +0.79(+3.86%) |
Apr 29, 2009 | 20.26 | 20.85 | 19.97 | 20.44 | 1,988,743 | +0.47(+2.35%) |
Apr 28, 2009 | 19.72 | 20.45 | 19.59 | 19.97 | 1,299,269 | -0.11(-0.55%) |
Apr 27, 2009 | 20.25 | 20.85 | 19.85 | 20.08 | 1,578,547 | -0.77(-3.69%) |
Apr 24, 2009 | 19.80 | 21.39 | 19.57 | 20.85 | 4,437,101 | +1.17(+5.95%) |
Apr 23, 2009 | 18.53 | 19.76 | 18.44 | 19.68 | 2,739,037 | +1.09(+5.86%) |
Apr 22, 2009 | 17.65 | 19.39 | 17.50 | 18.59 | 2,561,211 | +0.41(+2.26%) |
Apr 21, 2009 | 16.96 | 18.19 | 16.96 | 18.18 | 2,494,542 | +1.03(+6.01%) |
Apr 20, 2009 | 18.03 | 18.22 | 17.13 | 17.15 | 2,758,582 | -1.25(-6.79%) |
Apr 17, 2009 | 18.71 | 19.21 | 18.21 | 18.40 | 3,033,249 | -0.31(-1.66%) |
Apr 16, 2009 | 18.73 | 19.00 | 18.36 | 18.71 | 2,010,724 | +0.21(+1.14%) |
Apr 15, 2009 | 18.17 | 18.60 | 17.72 | 18.50 | 2,588,455 | +0.42(+2.32%) |
Apr 14, 2009 | 19.15 | 19.50 | 18.01 | 18.08 | 2,458,913 | -1.45(-7.42%) |
Apr 13, 2009 | 18.77 | 19.74 | 18.20 | 19.53 | 2,025,509 | +0.59(+3.12%) |
Apr 09, 2009 | 17.17 | 18.96 | 16.89 | 18.94 | 3,527,219 | +2.42(+14.65%) |
Apr 08, 2009 | 16.37 | 16.65 | 16.23 | 16.52 | 1,358,234 | +0.23(+1.41%) |
Apr 07, 2009 | 16.49 | 16.60 | 16.00 | 16.29 | 1,939,482 | -0.58(-3.44%) |
Apr 06, 2009 | 16.55 | 17.00 | 16.33 | 16.87 | 2,013,056 | +0.03(+0.18%) |
Apr 03, 2009 | 16.25 | 16.90 | 15.76 | 16.84 | 1,916,218 | +0.54(+3.31%) |
Apr 02, 2009 | 15.49 | 16.45 | 15.49 | 16.30 | 3,145,874 | +1.04(+6.82%) |
Apr 01, 2009 | 14.35 | 15.37 | 14.20 | 15.26 | 2,328,430 | +0.37(+2.48%) |
Mar 31, 2009 | 14.09 | 15.33 | 13.86 | 14.89 | 3,798,021 | +1.10(+7.98%) |
Mar 30, 2009 | 14.88 | 14.88 | 13.52 | 13.79 | 3,185,182 | -2.26(-14.08%) |
Mar 26, 2009 | 14.57 | 16.12 | 14.45 | 16.05 | 4,806,638 | +1.90(+13.43%) |
Mar 25, 2009 | 13.88 | 14.59 | 13.50 | 14.15 | 2,519,404 | +0.31(+2.24%) |
Mar 24, 2009 | 14.30 | 14.77 | 13.66 | 13.84 | 2,858,051 | -0.70(-4.81%) |
Mar 23, 2009 | 13.33 | 14.55 | 13.32 | 14.54 | 3,902,315 | +2.30(+18.79%) |
Mar 20, 2009 | 13.08 | 13.15 | 12.24 | 12.24 | 5,761,675 | -1.68(-12.08%) |
Mar 19, 2009 | 14.09 | 14.48 | 12.97 | 13.92 | 3,127,238 | +0.17(+1.21%) |
Mar 18, 2009 | 13.39 | 13.94 | 12.96 | 13.76 | 3,339,239 | +0.21(+1.52%) |
Mar 17, 2009 | 13.06 | 13.56 | 12.92 | 13.55 | 2,447,764 | +0.32(+2.42%) |
Mar 16, 2009 | 13.89 | 14.33 | 13.17 | 13.23 | 2,707,135 | -0.62(-4.48%) |
Mar 13, 2009 | 13.58 | 13.90 | 13.16 | 13.85 | 0 | +0.49(+3.67%) |
Mar 12, 2009 | 12.67 | 13.42 | 12.00 | 13.36 | 2,875,265 | +0.65(+5.11%) |
Mar 11, 2009 | 12.82 | 13.21 | 12.27 | 12.71 | 2,809,797 | +0.06(+0.47%) |
Mar 10, 2009 | 11.07 | 12.71 | 10.95 | 12.65 | 3,733,235 | +1.71(+15.63%) |
Mar 09, 2009 | 10.57 | 11.11 | 10.49 | 10.94 | 2,685,106 | +0.09(+0.83%) |
Mar 06, 2009 | 11.48 | 11.71 | 10.26 | 10.85 | 0 | -0.48(-4.24%) |
Mar 05, 2009 | 11.73 | 11.89 | 11.10 | 11.33 | 3,679,175 | -0.78(-6.44%) |
Mar 04, 2009 | 11.90 | 12.55 | 11.41 | 12.11 | 3,507,510 | +0.17(+1.42%) |
Mar 02, 2009 | 13.90 | 13.95 | 11.40 | 11.94 | 7,220,248 | -2.69(-18.39%) |
Feb 27, 2009 | 14.89 | 15.17 | 14.50 | 14.63 | 0 | -0.48(-3.18%) |
Feb 26, 2009 | 16.35 | 16.50 | 15.05 | 15.11 | 2,644,772 | -0.94(-5.86%) |
Feb 25, 2009 | 15.85 | 16.44 | 14.84 | 16.05 | 3,141,061 | +0.11(+0.69%) |
Feb 24, 2009 | 14.17 | 16.03 | 14.00 | 15.94 | 3,382,731 | +1.98(+14.18%) |
Feb 23, 2009 | 14.84 | 14.84 | 13.92 | 13.96 | 3,839,957 | -0.35(-2.45%) |
Feb 20, 2009 | 14.05 | 14.65 | 13.87 | 14.31 | 0 | -0.17(-1.17%) |
Feb 19, 2009 | 15.90 | 15.90 | 14.44 | 14.48 | 2,860,266 | -1.01(-6.52%) |
Feb 18, 2009 | 14.46 | 15.52 | 14.35 | 15.49 | 3,840,603 | +1.17(+8.17%) |
Feb 17, 2009 | 14.91 | 15.55 | 14.29 | 14.32 | 2,969,215 | -1.34(-8.56%) |
Feb 13, 2009 | 15.87 | 16.44 | 15.54 | 15.66 | 1,826,113 | -0.49(-3.03%) |
Feb 12, 2009 | 15.73 | 16.23 | 15.41 | 16.15 | 2,517,344 | +0.00(+0.00%) |
Feb 11, 2009 | 16.08 | 16.64 | 15.65 | 16.15 | 1,925,996 | +0.05(+0.31%) |
Feb 10, 2009 | 16.78 | 17.65 | 15.90 | 16.10 | 3,067,504 | -0.86(-5.07%) |
Feb 09, 2009 | 16.39 | 17.61 | 16.23 | 16.96 | 2,039,235 | +0.67(+4.11%) |
Feb 06, 2009 | 16.14 | 16.44 | 15.75 | 16.29 | 1,959,487 | +0.54(+3.43%) |
Feb 05, 2009 | 14.88 | 15.98 | 14.58 | 15.75 | 2,531,399 | +0.76(+5.07%) |
Feb 04, 2009 | 14.94 | 15.52 | 14.75 | 14.99 | 2,435,834 | -0.01(-0.07%) |
Feb 03, 2009 | 15.62 | 15.62 | 14.78 | 15.00 | 2,783,763 | -0.39(-2.53%) |
Feb 02, 2009 | 15.86 | 15.86 | 15.10 | 15.39 | 2,567,639 | -0.53(-3.33%) |
Jan 30, 2009 | 17.23 | 17.52 | 15.76 | 15.92 | 0 | -1.10(-6.46%) |
Jan 29, 2009 | 18.31 | 18.39 | 16.95 | 17.02 | 2,795,404 | -1.78(-9.47%) |
Jan 28, 2009 | 18.61 | 18.93 | 17.99 | 18.80 | 2,502,685 | +1.21(+6.88%) |
Jan 27, 2009 | 17.64 | 18.15 | 17.31 | 17.59 | 1,202,068 | +0.19(+1.09%) |
Jan 26, 2009 | 18.06 | 18.50 | 17.07 | 17.40 | 1,766,071 | -0.41(-2.30%) |
Jan 23, 2009 | 17.31 | 18.06 | 16.93 | 17.81 | 2,682,113 | -0.12(-0.67%) |
Jan 22, 2009 | 18.15 | 18.60 | 17.30 | 17.93 | 2,629,935 | -0.70(-3.76%) |
Jan 21, 2009 | 17.54 | 18.84 | 17.01 | 18.63 | 2,351,709 | +1.63(+9.59%) |
Jan 20, 2009 | 18.53 | 18.53 | 16.93 | 17.00 | 2,897,712 | -1.58(-8.50%) |
Jan 16, 2009 | 18.99 | 19.19 | 17.82 | 18.58 | 0 | +0.14(+0.76%) |
Jan 15, 2009 | 17.97 | 18.94 | 16.91 | 18.44 | 2,324,221 | +0.43(+2.39%) |
Jan 14, 2009 | 19.27 | 19.28 | 17.78 | 18.01 | 2,202,668 | -1.81(-9.13%) |
Jan 13, 2009 | 19.08 | 20.11 | 18.88 | 19.82 | 2,132,011 | +0.43(+2.22%) |
Jan 12, 2009 | 20.28 | 20.29 | 19.07 | 19.39 | 1,369,555 | -0.92(-4.53%) |
Jan 09, 2009 | 20.72 | 21.08 | 19.95 | 20.31 | 1,468,970 | -0.41(-1.98%) |
Jan 08, 2009 | 20.81 | 20.81 | 20.08 | 20.72 | 1,144,966 | -0.24(-1.15%) |
Jan 07, 2009 | 22.27 | 22.27 | 20.76 | 20.96 | 1,202,921 | -1.66(-7.34%) |
Jan 06, 2009 | 21.53 | 22.99 | 21.09 | 22.62 | 1,255,619 | +1.69(+8.07%) |
Jan 05, 2009 | 21.43 | 22.02 | 20.80 | 20.93 | 1,835,997 | -0.58(-2.70%) |
Jan 02, 2009 | 20.06 | 21.59 | 19.77 | 21.51 | 0 | +1.71(+8.64%) |
Jan 01, 2009 | 18.89 | 20.15 | 18.71 | 19.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.89 | 20.15 | 18.71 | 19.80 | 1,532,381 | +0.88(+4.65%) |
Dec 30, 2008 | 18.64 | 19.12 | 18.50 | 18.92 | 1,251,710 | +0.47(+2.55%) |
Dec 29, 2008 | 18.99 | 19.15 | 17.85 | 18.45 | 1,240,634 | -0.45(-2.38%) |
Dec 26, 2008 | 19.30 | 19.70 | 18.56 | 18.90 | 804,565 | -0.25(-1.31%) |
Dec 24, 2008 | 18.95 | 19.58 | 18.81 | 19.15 | 572,452 | +0.28(+1.48%) |
Dec 23, 2008 | 20.02 | 20.02 | 18.67 | 18.87 | 1,426,338 | -1.02(-5.13%) |
Dec 22, 2008 | 21.00 | 21.02 | 19.46 | 19.89 | 1,910,955 | -1.08(-5.15%) |
Dec 19, 2008 | 20.03 | 21.28 | 19.23 | 20.97 | 2,179,030 | +1.00(+5.01%) |
Dec 18, 2008 | 21.28 | 21.30 | 19.43 | 19.97 | 2,807,031 | -1.29(-6.07%) |
Dec 17, 2008 | 20.00 | 21.40 | 19.51 | 21.26 | 2,046,569 | +0.90(+4.42%) |
Dec 16, 2008 | 19.35 | 20.49 | 19.20 | 20.36 | 2,279,625 | +1.37(+7.21%) |
Dec 15, 2008 | 19.34 | 19.92 | 18.53 | 18.99 | 1,393,546 | -0.31(-1.61%) |
Dec 12, 2008 | 18.49 | 19.62 | 17.40 | 19.30 | 1,764,661 | +0.49(+2.60%) |
Dec 11, 2008 | 20.12 | 20.44 | 18.51 | 18.81 | 1,356,138 | -1.38(-6.84%) |
Dec 10, 2008 | 19.50 | 20.32 | 19.50 | 20.19 | 1,589,242 | +0.97(+5.05%) |
Dec 09, 2008 | 20.00 | 20.90 | 19.01 | 19.22 | 2,339,083 | -0.97(-4.80%) |
Dec 08, 2008 | 20.68 | 20.99 | 18.83 | 20.19 | 2,712,468 | +1.64(+8.84%) |
Dec 05, 2008 | 16.57 | 18.59 | 16.13 | 18.55 | 1,890,197 | +1.45(+8.48%) |
Dec 04, 2008 | 16.84 | 17.86 | 16.60 | 17.10 | 2,419,489 | -0.20(-1.16%) |
Dec 03, 2008 | 16.40 | 18.35 | 16.21 | 17.30 | 3,366,802 | -0.93(-5.10%) |
Dec 02, 2008 | 17.10 | 18.37 | 16.75 | 18.23 | 2,022,945 | +1.51(+9.03%) |
Dec 01, 2008 | 19.08 | 19.08 | 16.59 | 16.72 | 3,206,240 | -2.83(-14.48%) |
Nov 28, 2008 | 19.43 | 20.03 | 18.55 | 19.55 | 1,459,851 | +0.15(+0.77%) |
Nov 26, 2008 | 15.86 | 19.47 | 15.72 | 19.40 | 3,364,109 | +3.32(+20.65%) |
Nov 25, 2008 | 16.87 | 18.35 | 14.56 | 16.08 | 5,191,910 | -0.37(-2.25%) |
Nov 24, 2008 | 15.17 | 16.90 | 15.00 | 16.45 | 3,490,355 | +1.89(+12.98%) |
Nov 21, 2008 | 14.05 | 14.62 | 13.38 | 14.56 | 4,914,371 | +1.05(+7.77%) |
Nov 20, 2008 | 14.14 | 14.90 | 12.19 | 13.51 | 5,333,372 | -0.80(-5.59%) |
Nov 19, 2008 | 17.97 | 17.99 | 14.26 | 14.31 | 4,323,060 | -3.23(-18.42%) |
Nov 18, 2008 | 17.65 | 18.08 | 16.48 | 17.54 | 3,731,857 | -0.08(-0.45%) |
Nov 17, 2008 | 19.69 | 19.69 | 17.53 | 17.62 | 2,739,836 | -2.26(-11.37%) |
Nov 14, 2008 | 20.19 | 20.93 | 18.73 | 19.88 | 0 | -0.61(-2.98%) |
Nov 13, 2008 | 18.59 | 20.53 | 16.41 | 20.49 | 3,659,198 | +2.14(+11.66%) |
Nov 12, 2008 | 19.93 | 20.33 | 18.00 | 18.35 | 3,769,577 | -1.65(-8.25%) |
Nov 11, 2008 | 22.93 | 22.93 | 19.89 | 20.00 | 3,348,650 | -3.07(-13.31%) |
Nov 10, 2008 | 24.00 | 25.42 | 22.51 | 23.07 | 2,462,751 | -0.74(-3.11%) |
Nov 07, 2008 | 24.34 | 25.45 | 21.87 | 23.81 | 3,195,338 | +0.25(+1.06%) |
Nov 06, 2008 | 27.52 | 27.63 | 23.41 | 23.56 | 3,536,111 | -4.30(-15.43%) |
Nov 05, 2008 | 27.49 | 28.96 | 26.86 | 27.86 | 1,583,272 | -0.07(-0.25%) |
Nov 04, 2008 | 27.91 | 28.56 | 27.40 | 27.93 | 2,079,495 | +0.43(+1.56%) |
Nov 03, 2008 | 26.07 | 28.90 | 26.07 | 27.50 | 1,637,582 | +0.66(+2.46%) |
Oct 31, 2008 | 26.87 | 27.35 | 25.89 | 26.84 | 1,899,078 | +0.57(+2.17%) |
Oct 30, 2008 | 26.92 | 27.81 | 25.72 | 26.27 | 2,135,460 | -0.01(-0.04%) |
Oct 29, 2008 | 26.00 | 27.82 | 25.10 | 26.28 | 2,863,546 | +0.27(+1.04%) |
Oct 28, 2008 | 23.62 | 26.01 | 21.03 | 26.01 | 5,093,351 | +3.10(+13.53%) |
Oct 27, 2008 | 22.07 | 24.34 | 20.59 | 22.91 | 4,562,104 | +0.64(+2.87%) |
Oct 24, 2008 | 20.10 | 23.36 | 18.51 | 22.27 | 6,537,575 | +0.17(+0.77%) |
Oct 23, 2008 | 27.12 | 27.27 | 19.77 | 22.10 | 10,628,203 | -5.78(-20.73%) |
Oct 22, 2008 | 29.76 | 29.85 | 27.00 | 27.88 | 2,147,819 | -2.53(-8.32%) |
Oct 21, 2008 | 31.72 | 32.45 | 29.78 | 30.41 | 2,485,907 | -1.31(-4.13%) |
Oct 20, 2008 | 31.28 | 32.26 | 31.05 | 31.72 | 1,039,293 | +0.48(+1.54%) |
Oct 17, 2008 | 30.52 | 32.27 | 28.88 | 31.24 | 2,492,441 | +0.24(+0.77%) |
Oct 16, 2008 | 31.98 | 33.17 | 29.12 | 31.00 | 2,540,937 | -1.05(-3.28%) |
Oct 15, 2008 | 34.15 | 35.09 | 31.98 | 32.05 | 1,411,032 | -3.95(-10.97%) |
Oct 14, 2008 | 36.99 | 37.94 | 35.01 | 36.00 | 1,566,748 | +0.20(+0.56%) |
Oct 13, 2008 | 33.73 | 35.80 | 32.00 | 35.80 | 2,265,852 | +3.97(+12.47%) |
Oct 10, 2008 | 31.80 | 32.87 | 27.53 | 31.83 | 0 | -0.94(-2.87%) |
Oct 09, 2008 | 36.99 | 36.99 | 32.75 | 32.77 | 2,297,586 | -2.73(-7.69%) |
Oct 08, 2008 | 35.00 | 38.59 | 34.88 | 35.50 | 1,365,768 | -0.85(-2.34%) |
Oct 07, 2008 | 40.00 | 40.50 | 36.00 | 36.35 | 1,695,710 | -2.18(-5.66%) |
Oct 06, 2008 | 37.26 | 39.83 | 36.14 | 38.53 | 1,660,620 | +0.12(+0.31%) |
Oct 03, 2008 | 39.44 | 40.56 | 38.01 | 38.41 | 0 | -0.45(-1.16%) |
Oct 02, 2008 | 41.51 | 42.20 | 38.35 | 38.86 | 1,343,657 | -2.66(-6.41%) |
Oct 01, 2008 | 44.31 | 45.00 | 41.00 | 41.52 | 1,274,305 | -3.92(-8.63%) |
Sep 30, 2008 | 42.16 | 45.65 | 40.01 | 45.44 | 1,298,441 | +4.44(+10.83%) |
Sep 29, 2008 | 42.95 | 43.37 | 40.16 | 41.00 | 1,136,957 | -1.99(-4.63%) |
Sep 26, 2008 | 43.50 | 43.97 | 41.92 | 42.99 | 0 | -0.84(-1.92%) |
Sep 25, 2008 | 42.99 | 43.83 | 41.41 | 43.83 | 968,313 | +1.13(+2.65%) |
Sep 24, 2008 | 40.86 | 42.91 | 40.86 | 42.70 | 1,088,754 | +2.04(+5.02%) |
Sep 23, 2008 | 40.76 | 42.63 | 39.95 | 40.66 | 725,576 | -0.37(-0.90%) |
Sep 22, 2008 | 43.27 | 44.00 | 40.24 | 41.03 | 769,887 | -2.97(-6.75%) |
Sep 19, 2008 | 42.50 | 45.70 | 41.60 | 44.00 | 0 | +5.00(+12.82%) |
Sep 18, 2008 | 38.04 | 39.30 | 35.72 | 39.00 | 3,076,659 | +1.53(+4.08%) |
Sep 17, 2008 | 38.72 | 39.04 | 37.11 | 37.47 | 2,817,653 | -2.26(-5.69%) |
Sep 16, 2008 | 40.40 | 40.74 | 38.30 | 39.73 | 2,588,038 | -0.79(-1.95%) |
Sep 15, 2008 | 40.40 | 42.71 | 39.78 | 40.52 | 1,714,533 | -2.01(-4.73%) |
Sep 12, 2008 | 41.86 | 42.59 | 41.76 | 42.53 | 1,130,759 | +0.09(+0.21%) |
Sep 11, 2008 | 41.63 | 42.79 | 41.44 | 42.44 | 4,285,511 | +0.36(+0.86%) |
Sep 10, 2008 | 44.03 | 44.13 | 41.76 | 42.08 | 2,418,403 | -1.89(-4.30%) |
Sep 09, 2008 | 46.59 | 46.59 | 43.97 | 43.97 | 1,186,110 | -2.23(-4.83%) |
Sep 08, 2008 | 46.50 | 48.85 | 44.90 | 46.20 | 1,379,951 | +0.86(+1.90%) |
Sep 05, 2008 | 42.69 | 45.56 | 41.67 | 45.34 | 0 | +2.39(+5.56%) |
Sep 04, 2008 | 44.97 | 45.01 | 42.93 | 42.95 | 946,135 | -2.34(-5.17%) |
Sep 03, 2008 | 46.39 | 46.83 | 44.66 | 45.29 | 910,597 | -0.66(-1.44%) |
Sep 02, 2008 | 47.00 | 48.06 | 45.56 | 45.95 | 1,085,341 | -0.34(-0.73%) |
Aug 29, 2008 | 46.29 | 47.00 | 45.64 | 46.29 | 0 | -0.22(-0.47%) |
Aug 28, 2008 | 44.49 | 46.69 | 44.49 | 46.51 | 1,082,178 | +2.65(+6.04%) |
Aug 27, 2008 | 43.41 | 44.40 | 43.21 | 43.86 | 509,373 | +0.31(+0.71%) |
Aug 26, 2008 | 42.87 | 43.55 | 42.50 | 43.55 | 674,108 | +0.74(+1.73%) |
Aug 25, 2008 | 43.67 | 44.01 | 42.51 | 42.81 | 758,190 | -1.11(-2.53%) |
Aug 22, 2008 | 43.39 | 44.25 | 43.27 | 43.92 | 0 | +0.93(+2.16%) |
Aug 21, 2008 | 42.44 | 43.21 | 42.04 | 42.99 | 636,482 | +0.11(+0.26%) |
Aug 20, 2008 | 42.22 | 42.95 | 41.68 | 42.88 | 685,646 | +0.75(+1.78%) |
Aug 19, 2008 | 42.31 | 42.47 | 41.26 | 42.13 | 939,205 | -0.48(-1.13%) |
Aug 18, 2008 | 44.09 | 44.09 | 42.39 | 42.61 | 789,446 | -1.22(-2.78%) |
Aug 15, 2008 | 42.90 | 44.36 | 42.78 | 43.83 | 0 | +1.08(+2.53%) |
Aug 14, 2008 | 43.26 | 44.36 | 42.50 | 42.75 | 1,157,507 | -0.82(-1.88%) |
Aug 13, 2008 | 44.26 | 44.43 | 42.79 | 43.57 | 895,485 | -1.03(-2.31%) |
Aug 12, 2008 | 45.72 | 45.86 | 44.53 | 44.60 | 1,024,441 | -1.44(-3.13%) |
Aug 11, 2008 | 44.60 | 46.29 | 43.91 | 46.04 | 3,527,268 | +1.25(+2.79%) |
Aug 08, 2008 | 43.18 | 45.39 | 42.97 | 44.79 | 976,321 | +1.54(+3.56%) |
Aug 07, 2008 | 44.65 | 44.65 | 43.25 | 43.25 | 1,035,005 | -1.59(-3.55%) |
Aug 06, 2008 | 43.66 | 44.91 | 43.42 | 44.84 | 983,439 | +1.17(+2.68%) |
Aug 05, 2008 | 44.20 | 44.57 | 43.28 | 43.67 | 1,080,230 | -0.21(-0.48%) |
Aug 04, 2008 | 44.28 | 44.33 | 43.46 | 43.88 | 627,066 | -0.30(-0.68%) |
Aug 01, 2008 | 44.87 | 45.03 | 43.50 | 44.18 | 785,679 | -0.59(-1.32%) |
Jul 31, 2008 | 44.99 | 45.99 | 44.77 | 44.77 | 1,010,571 | -0.78(-1.71%) |
Jul 30, 2008 | 44.15 | 45.99 | 44.15 | 45.55 | 1,370,841 | +1.62(+3.69%) |
Jul 29, 2008 | 43.93 | 43.94 | 42.28 | 43.93 | 953,937 | +1.69(+4.00%) |
Jul 28, 2008 | 43.50 | 43.75 | 42.00 | 42.24 | 1,283,156 | -1.35(-3.10%) |
Jul 25, 2008 | 44.07 | 44.38 | 43.45 | 43.59 | 782,007 | -0.13(-0.30%) |
Jul 24, 2008 | 45.45 | 45.83 | 43.66 | 43.72 | 703,081 | -1.62(-3.57%) |
Jul 23, 2008 | 44.86 | 46.16 | 44.50 | 45.34 | 1,395,294 | +0.95(+2.14%) |
Jul 22, 2008 | 43.62 | 44.51 | 43.30 | 44.39 | 1,653,527 | +0.55(+1.25%) |
Jul 21, 2008 | 44.09 | 44.38 | 43.47 | 43.84 | 852,060 | -0.46(-1.04%) |
Jul 18, 2008 | 45.46 | 45.56 | 43.89 | 44.30 | 1,454,301 | -1.17(-2.57%) |
Jul 17, 2008 | 43.20 | 45.66 | 42.86 | 45.47 | 1,717,197 | +2.58(+6.02%) |
Jul 16, 2008 | 42.75 | 43.16 | 41.65 | 42.89 | 1,640,353 | +0.31(+0.73%) |
Jul 15, 2008 | 42.44 | 43.36 | 41.15 | 42.58 | 1,610,895 | -0.12(-0.28%) |
Jul 14, 2008 | 43.85 | 44.43 | 42.65 | 42.70 | 1,344,993 | -0.86(-1.97%) |
Jul 11, 2008 | 42.85 | 44.26 | 42.85 | 43.56 | 1,254,531 | -0.03(-0.07%) |
Jul 10, 2008 | 43.89 | 44.00 | 42.98 | 43.59 | 1,237,825 | -0.09(-0.21%) |
Jul 09, 2008 | 45.13 | 45.69 | 43.60 | 43.68 | 994,316 | -1.43(-3.17%) |
Jul 08, 2008 | 43.55 | 45.29 | 43.06 | 45.11 | 1,784,466 | +1.56(+3.58%) |
Jul 07, 2008 | 44.43 | 44.73 | 43.09 | 43.55 | 1,353,338 | -0.85(-1.91%) |
Jul 04, 2008 | 45.64 | 45.64 | 44.10 | 44.40 | 1,208,192 | +0.00(+0.00%) |
Jul 03, 2008 | 45.64 | 45.64 | 44.10 | 44.40 | 1,208,192 | -0.94(-2.07%) |
Jul 02, 2008 | 46.48 | 46.52 | 45.32 | 45.34 | 1,446,893 | -0.88(-1.90%) |