Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 38.68 | 39.84 | 38.48 | 39.55 | 254,693 | +1.26(+3.29%) |
Jun 29, 2009 | 38.97 | 39.21 | 38.10 | 38.29 | 163,929 | -0.92(-2.35%) |
Jun 26, 2009 | 38.16 | 39.62 | 37.31 | 39.21 | 1,492,521 | +1.02(+2.67%) |
Jun 25, 2009 | 37.84 | 38.22 | 35.94 | 38.19 | 248,109 | +1.69(+4.63%) |
Jun 24, 2009 | 36.40 | 37.34 | 36.22 | 36.50 | 186,618 | -0.31(-0.84%) |
Jun 23, 2009 | 37.50 | 37.87 | 36.63 | 36.81 | 90,547 | -0.63(-1.68%) |
Jun 22, 2009 | 38.65 | 39.28 | 37.43 | 37.44 | 195,295 | -1.55(-3.98%) |
Jun 19, 2009 | 38.79 | 39.45 | 38.53 | 38.99 | 354,756 | +0.59(+1.54%) |
Jun 18, 2009 | 37.81 | 38.80 | 37.15 | 38.40 | 225,566 | +0.67(+1.78%) |
Jun 17, 2009 | 36.66 | 38.18 | 35.63 | 37.73 | 234,610 | +1.21(+3.31%) |
Jun 16, 2009 | 35.77 | 36.97 | 35.39 | 36.52 | 268,401 | +0.49(+1.36%) |
Jun 15, 2009 | 34.52 | 36.12 | 33.76 | 36.03 | 334,976 | +0.96(+2.74%) |
Jun 12, 2009 | 34.73 | 35.28 | 34.20 | 35.07 | 113,478 | -0.01(-0.03%) |
Jun 11, 2009 | 34.60 | 35.35 | 34.59 | 35.08 | 248,463 | +0.57(+1.65%) |
Jun 10, 2009 | 34.42 | 34.64 | 33.64 | 34.51 | 254,384 | +0.38(+1.11%) |
Jun 09, 2009 | 33.99 | 34.29 | 33.82 | 34.13 | 132,136 | +0.00(+0.00%) |
Jun 08, 2009 | 34.07 | 34.54 | 33.81 | 34.13 | 213,693 | -0.43(-1.24%) |
Jun 05, 2009 | 34.95 | 34.95 | 33.99 | 34.56 | 172,088 | -0.02(-0.06%) |
Jun 04, 2009 | 35.19 | 35.19 | 34.02 | 34.58 | 221,646 | -0.85(-2.40%) |
Jun 03, 2009 | 34.43 | 35.64 | 34.12 | 35.43 | 250,464 | +0.71(+2.04%) |
Jun 02, 2009 | 33.20 | 35.00 | 33.19 | 34.72 | 213,384 | +1.35(+4.05%) |
Jun 01, 2009 | 32.95 | 33.75 | 32.81 | 33.37 | 276,447 | +0.70(+2.14%) |
May 29, 2009 | 33.69 | 34.00 | 32.43 | 32.67 | 580,485 | -0.20(-0.61%) |
May 28, 2009 | 35.21 | 35.73 | 32.85 | 32.87 | 328,679 | -2.06(-5.90%) |
May 27, 2009 | 35.77 | 36.00 | 34.48 | 34.93 | 161,800 | -1.33(-3.67%) |
May 26, 2009 | 36.46 | 37.79 | 35.97 | 36.26 | 424,064 | -0.20(-0.55%) |
May 22, 2009 | 36.18 | 36.71 | 35.91 | 36.46 | 300,555 | +0.31(+0.86%) |
May 21, 2009 | 35.52 | 36.60 | 35.52 | 36.15 | 258,357 | +0.09(+0.25%) |
May 20, 2009 | 35.71 | 36.60 | 35.60 | 36.06 | 392,198 | +0.03(+0.08%) |
May 19, 2009 | 36.15 | 36.20 | 35.14 | 36.03 | 285,115 | +0.03(+0.08%) |
May 18, 2009 | 36.90 | 36.90 | 35.60 | 36.00 | 559,262 | -0.85(-2.31%) |
May 15, 2009 | 34.50 | 37.24 | 34.24 | 36.85 | 629,192 | +2.33(+6.75%) |
May 14, 2009 | 33.36 | 34.71 | 32.80 | 34.52 | 358,921 | +1.09(+3.26%) |
May 13, 2009 | 34.26 | 34.32 | 32.70 | 33.43 | 290,400 | -1.00(-2.90%) |
May 12, 2009 | 34.90 | 35.78 | 33.13 | 34.43 | 624,449 | +1.07(+3.21%) |
May 11, 2009 | 32.30 | 34.50 | 32.07 | 33.36 | 428,871 | +1.07(+3.31%) |
May 08, 2009 | 34.74 | 34.74 | 31.45 | 32.29 | 1,315,972 | -1.83(-5.36%) |
May 07, 2009 | 34.85 | 34.85 | 33.82 | 34.12 | 436,514 | -0.48(-1.39%) |
May 06, 2009 | 34.69 | 35.36 | 34.40 | 34.60 | 315,083 | -0.09(-0.26%) |
May 05, 2009 | 34.60 | 34.84 | 33.57 | 34.69 | 476,323 | -0.20(-0.56%) |
May 04, 2009 | 35.00 | 35.75 | 34.69 | 34.88 | 352,968 | -0.07(-0.19%) |
May 01, 2009 | 36.20 | 36.68 | 34.50 | 34.95 | 235,995 | -1.05(-2.92%) |
Apr 30, 2009 | 37.91 | 38.27 | 35.91 | 36.00 | 248,411 | -1.47(-3.92%) |
Apr 29, 2009 | 36.54 | 37.95 | 36.54 | 37.47 | 210,010 | +1.18(+3.25%) |
Apr 28, 2009 | 34.72 | 36.43 | 34.61 | 36.29 | 491,977 | +1.76(+5.10%) |
Apr 27, 2009 | 35.42 | 35.42 | 34.12 | 34.53 | 651,980 | -1.36(-3.79%) |
Apr 24, 2009 | 36.76 | 37.54 | 35.25 | 35.89 | 560,286 | -1.17(-3.16%) |
Apr 23, 2009 | 38.08 | 38.12 | 36.50 | 37.06 | 333,668 | -0.22(-0.59%) |
Apr 22, 2009 | 36.67 | 38.40 | 36.67 | 37.28 | 274,730 | +0.52(+1.41%) |
Apr 21, 2009 | 37.96 | 38.07 | 36.21 | 36.76 | 338,861 | -1.62(-4.22%) |
Apr 20, 2009 | 39.56 | 40.24 | 38.30 | 38.38 | 178,774 | -1.92(-4.76%) |
Apr 17, 2009 | 39.45 | 40.88 | 39.35 | 40.30 | 209,491 | +0.98(+2.49%) |
Apr 16, 2009 | 37.80 | 39.64 | 37.00 | 39.32 | 239,593 | +1.76(+4.69%) |
Apr 15, 2009 | 36.55 | 37.85 | 36.05 | 37.56 | 506,569 | +0.95(+2.59%) |
Apr 14, 2009 | 38.79 | 39.07 | 36.29 | 36.61 | 794,243 | -2.74(-6.96%) |
Apr 13, 2009 | 41.14 | 41.38 | 38.50 | 39.35 | 451,281 | -1.93(-4.68%) |
Apr 09, 2009 | 43.75 | 44.10 | 40.59 | 41.28 | 631,177 | -2.17(-4.99%) |
Apr 08, 2009 | 44.22 | 44.45 | 42.84 | 43.45 | 144,064 | -0.30(-0.69%) |
Apr 07, 2009 | 46.03 | 46.19 | 43.59 | 43.75 | 276,983 | -2.65(-5.71%) |
Apr 06, 2009 | 45.24 | 46.53 | 45.21 | 46.40 | 475,051 | +1.21(+2.68%) |
Apr 03, 2009 | 44.29 | 45.25 | 43.65 | 45.19 | 344,014 | +1.19(+2.70%) |
Apr 02, 2009 | 42.77 | 44.81 | 42.01 | 44.00 | 374,566 | +2.02(+4.81%) |
Apr 01, 2009 | 41.42 | 42.37 | 40.00 | 41.98 | 525,667 | -0.08(-0.19%) |
Mar 31, 2009 | 44.04 | 44.23 | 41.80 | 42.06 | 398,939 | -1.43(-3.29%) |
Mar 30, 2009 | 43.28 | 44.99 | 42.50 | 43.49 | 578,655 | +0.62(+1.45%) |
Mar 26, 2009 | 43.29 | 43.50 | 41.65 | 42.87 | 333,305 | +0.21(+0.49%) |
Mar 25, 2009 | 41.05 | 43.50 | 40.54 | 42.66 | 334,833 | +1.61(+3.92%) |
Mar 24, 2009 | 41.93 | 42.35 | 40.89 | 41.05 | 168,327 | -1.14(-2.70%) |
Mar 23, 2009 | 41.32 | 42.19 | 40.58 | 42.19 | 226,479 | +1.07(+2.60%) |
Mar 20, 2009 | 41.00 | 42.23 | 40.88 | 41.12 | 203,149 | -0.89(-2.12%) |
Mar 19, 2009 | 42.35 | 42.35 | 41.22 | 42.01 | 203,829 | +0.21(+0.50%) |
Mar 18, 2009 | 41.94 | 42.32 | 41.10 | 41.80 | 211,719 | -0.25(-0.59%) |
Mar 17, 2009 | 40.32 | 42.05 | 40.32 | 42.05 | 324,153 | +1.84(+4.58%) |
Mar 16, 2009 | 41.80 | 43.70 | 38.85 | 40.21 | 770,348 | -1.16(-2.80%) |
Mar 13, 2009 | 40.88 | 41.52 | 39.19 | 41.37 | 424,935 | +0.45(+1.10%) |
Mar 12, 2009 | 38.70 | 41.46 | 38.38 | 40.92 | 1,347,109 | +2.19(+5.65%) |
Mar 11, 2009 | 36.30 | 41.16 | 36.04 | 38.73 | 867,470 | +2.52(+6.96%) |
Mar 10, 2009 | 36.67 | 38.50 | 35.52 | 36.21 | 413,932 | -0.10(-0.28%) |
Mar 09, 2009 | 37.00 | 37.49 | 35.80 | 36.31 | 143,110 | -0.88(-2.37%) |
Mar 06, 2009 | 35.60 | 37.52 | 35.44 | 37.19 | 509,440 | +3.09(+9.06%) |
Mar 05, 2009 | 36.37 | 36.69 | 33.69 | 34.10 | 341,483 | -2.32(-6.37%) |
Mar 04, 2009 | 36.71 | 37.84 | 36.18 | 36.42 | 236,977 | -0.49(-1.33%) |
Mar 02, 2009 | 37.31 | 38.15 | 36.27 | 36.91 | 235,537 | -0.44(-1.18%) |
Feb 27, 2009 | 36.75 | 37.83 | 36.40 | 37.35 | 144,213 | +0.37(+1.00%) |
Feb 26, 2009 | 38.67 | 38.67 | 35.76 | 36.98 | 366,067 | -1.62(-4.20%) |
Feb 25, 2009 | 39.36 | 39.51 | 37.55 | 38.60 | 336,508 | -0.88(-2.23%) |
Feb 24, 2009 | 39.67 | 40.21 | 39.02 | 39.48 | 202,358 | +0.35(+0.89%) |
Feb 23, 2009 | 40.77 | 40.83 | 39.03 | 39.13 | 104,558 | -1.39(-3.43%) |
Feb 20, 2009 | 39.19 | 41.15 | 39.16 | 40.52 | 223,384 | +0.99(+2.50%) |
Feb 19, 2009 | 44.11 | 44.11 | 39.30 | 39.53 | 385,189 | -4.12(-9.44%) |
Feb 18, 2009 | 43.80 | 44.31 | 42.92 | 43.65 | 114,646 | +0.51(+1.18%) |
Feb 17, 2009 | 43.06 | 43.75 | 41.72 | 43.14 | 103,948 | -0.38(-0.87%) |
Feb 13, 2009 | 41.68 | 43.88 | 41.62 | 43.52 | 178,664 | +1.92(+4.62%) |
Feb 12, 2009 | 40.81 | 41.95 | 37.10 | 41.60 | 352,962 | -0.18(-0.43%) |
Feb 11, 2009 | 41.39 | 42.39 | 41.18 | 41.78 | 150,554 | +0.44(+1.06%) |
Feb 10, 2009 | 42.20 | 43.35 | 40.96 | 41.34 | 267,706 | -0.72(-1.71%) |
Feb 09, 2009 | 41.44 | 42.28 | 41.13 | 42.06 | 252,457 | +0.41(+0.98%) |
Feb 06, 2009 | 39.92 | 41.89 | 39.92 | 41.65 | 272,006 | +2.05(+5.18%) |
Feb 05, 2009 | 39.36 | 39.84 | 38.80 | 39.60 | 166,470 | -0.19(-0.48%) |
Feb 04, 2009 | 40.70 | 41.30 | 39.16 | 39.79 | 110,685 | -1.14(-2.79%) |
Feb 03, 2009 | 40.00 | 41.32 | 40.00 | 40.93 | 157,503 | +0.34(+0.84%) |
Feb 02, 2009 | 38.69 | 40.93 | 38.65 | 40.59 | 165,079 | +1.43(+3.65%) |
Jan 30, 2009 | 39.37 | 40.05 | 38.77 | 39.16 | 146,127 | +0.21(+0.54%) |
Jan 29, 2009 | 38.25 | 39.49 | 38.01 | 38.95 | 109,067 | +0.47(+1.22%) |
Jan 28, 2009 | 38.99 | 39.51 | 38.23 | 38.48 | 137,854 | +0.08(+0.21%) |
Jan 27, 2009 | 38.37 | 39.08 | 37.82 | 38.40 | 84,832 | +0.02(+0.05%) |
Jan 26, 2009 | 38.83 | 39.08 | 37.00 | 38.38 | 152,487 | -0.70(-1.79%) |
Jan 23, 2009 | 39.38 | 40.06 | 38.26 | 39.08 | 206,459 | -0.97(-2.42%) |
Jan 22, 2009 | 38.26 | 40.90 | 38.26 | 40.05 | 274,809 | +1.68(+4.38%) |
Jan 21, 2009 | 39.14 | 39.41 | 37.33 | 38.37 | 227,700 | -0.55(-1.41%) |
Jan 20, 2009 | 39.84 | 39.98 | 38.51 | 38.92 | 177,079 | -1.22(-3.04%) |
Jan 16, 2009 | 40.93 | 41.36 | 39.25 | 40.14 | 248,031 | -0.79(-1.93%) |
Jan 15, 2009 | 37.69 | 40.93 | 36.64 | 40.93 | 377,010 | +3.12(+8.25%) |
Jan 14, 2009 | 38.10 | 38.82 | 37.50 | 37.81 | 278,784 | -0.62(-1.61%) |
Jan 13, 2009 | 38.10 | 39.08 | 37.73 | 38.43 | 333,825 | +0.44(+1.16%) |
Jan 12, 2009 | 38.32 | 38.60 | 36.18 | 37.99 | 362,417 | +0.88(+2.37%) |
Jan 09, 2009 | 36.13 | 38.18 | 35.64 | 37.11 | 552,109 | +1.73(+4.89%) |
Jan 08, 2009 | 36.46 | 36.61 | 35.16 | 35.38 | 319,409 | -0.95(-2.61%) |
Jan 07, 2009 | 37.34 | 37.56 | 35.90 | 36.33 | 420,595 | -1.35(-3.58%) |
Jan 06, 2009 | 38.21 | 38.50 | 36.73 | 37.68 | 240,914 | -0.47(-1.23%) |
Jan 05, 2009 | 38.71 | 38.71 | 37.72 | 38.15 | 322,427 | -0.75(-1.93%) |
Jan 02, 2009 | 37.24 | 39.05 | 37.24 | 38.90 | 254,385 | +1.71(+4.60%) |
Dec 31, 2008 | 36.73 | 38.12 | 36.50 | 37.19 | 200,451 | +0.65(+1.78%) |
Dec 30, 2008 | 36.32 | 36.70 | 35.48 | 36.54 | 221,998 | +0.80(+2.24%) |
Dec 29, 2008 | 36.81 | 36.92 | 35.32 | 35.74 | 209,064 | -1.31(-3.54%) |
Dec 26, 2008 | 37.57 | 38.11 | 36.76 | 37.05 | 64,564 | -0.43(-1.15%) |
Dec 24, 2008 | 38.40 | 38.65 | 37.33 | 37.48 | 102,015 | -1.12(-2.90%) |
Dec 23, 2008 | 38.30 | 38.70 | 37.59 | 38.60 | 191,699 | +0.25(+0.65%) |
Dec 22, 2008 | 37.55 | 38.35 | 36.92 | 38.35 | 206,970 | +0.87(+2.32%) |
Dec 19, 2008 | 37.46 | 37.70 | 36.76 | 37.48 | 458,337 | +0.55(+1.49%) |
Dec 18, 2008 | 37.05 | 37.85 | 36.31 | 36.93 | 692,206 | -0.47(-1.26%) |
Dec 17, 2008 | 39.03 | 39.30 | 36.47 | 37.40 | 395,996 | -1.66(-4.25%) |
Dec 16, 2008 | 39.08 | 39.80 | 38.13 | 39.06 | 293,961 | +0.30(+0.77%) |
Dec 15, 2008 | 40.28 | 40.74 | 38.60 | 38.76 | 209,821 | -1.24(-3.10%) |
Dec 12, 2008 | 38.71 | 40.22 | 38.59 | 40.00 | 262,219 | +0.27(+0.68%) |
Dec 11, 2008 | 39.92 | 41.48 | 39.20 | 39.73 | 546,116 | -0.17(-0.43%) |
Dec 10, 2008 | 38.42 | 40.07 | 38.40 | 39.90 | 1,840,252 | +1.89(+4.97%) |
Dec 09, 2008 | 39.65 | 39.95 | 37.57 | 38.01 | 590,441 | -1.86(-4.67%) |
Dec 08, 2008 | 42.85 | 42.85 | 38.80 | 39.87 | 508,294 | -2.33(-5.52%) |
Dec 05, 2008 | 40.24 | 43.00 | 40.24 | 42.20 | 208,713 | +1.48(+3.63%) |
Dec 04, 2008 | 40.95 | 43.05 | 40.25 | 40.72 | 184,272 | -0.64(-1.55%) |
Dec 03, 2008 | 38.98 | 41.62 | 38.77 | 41.36 | 282,328 | +1.44(+3.61%) |
Dec 02, 2008 | 37.45 | 40.01 | 37.45 | 39.92 | 356,261 | +2.96(+8.01%) |
Dec 01, 2008 | 38.47 | 39.05 | 36.93 | 36.96 | 352,843 | -2.60(-6.57%) |
Nov 28, 2008 | 39.48 | 39.74 | 38.25 | 39.56 | 69,797 | -0.23(-0.58%) |
Nov 26, 2008 | 38.60 | 40.00 | 38.22 | 39.79 | 237,596 | +0.81(+2.08%) |
Nov 25, 2008 | 37.77 | 39.46 | 36.49 | 38.98 | 239,859 | +1.98(+5.35%) |
Nov 24, 2008 | 38.23 | 40.49 | 36.79 | 37.00 | 375,458 | -0.67(-1.78%) |
Nov 21, 2008 | 37.77 | 38.48 | 35.18 | 37.67 | 317,724 | +0.32(+0.86%) |
Nov 20, 2008 | 35.41 | 39.29 | 35.41 | 37.35 | 429,798 | +1.33(+3.69%) |
Nov 19, 2008 | 38.67 | 38.70 | 36.00 | 36.02 | 350,240 | -2.74(-7.07%) |
Nov 18, 2008 | 39.61 | 40.59 | 37.88 | 38.76 | 284,299 | -0.91(-2.29%) |
Nov 17, 2008 | 38.32 | 40.15 | 37.69 | 39.67 | 284,470 | +0.90(+2.32%) |
Nov 14, 2008 | 40.41 | 40.62 | 38.77 | 38.77 | 272,659 | -2.14(-5.23%) |
Nov 13, 2008 | 38.00 | 41.36 | 37.20 | 40.91 | 614,056 | -2.13(-4.95%) |
Nov 12, 2008 | 47.14 | 47.48 | 42.66 | 43.04 | 330,470 | -4.70(-9.84%) |
Nov 11, 2008 | 48.25 | 49.19 | 46.24 | 47.74 | 217,367 | -0.53(-1.10%) |
Nov 10, 2008 | 47.49 | 49.82 | 47.05 | 48.27 | 236,281 | +2.25(+4.89%) |
Nov 07, 2008 | 44.40 | 46.94 | 44.40 | 46.02 | 81,862 | +2.01(+4.57%) |
Nov 06, 2008 | 44.20 | 45.10 | 42.15 | 44.01 | 206,156 | -0.61(-1.37%) |
Nov 05, 2008 | 49.10 | 49.10 | 44.35 | 44.62 | 244,872 | -3.78(-7.81%) |
Nov 04, 2008 | 48.00 | 49.96 | 45.53 | 48.40 | 268,847 | +1.01(+2.13%) |
Nov 03, 2008 | 46.78 | 47.78 | 45.11 | 47.39 | 183,537 | +3.12(+7.05%) |
Oct 31, 2008 | 42.74 | 46.85 | 40.97 | 44.27 | 194,468 | +1.46(+3.41%) |
Oct 30, 2008 | 44.39 | 45.00 | 41.44 | 42.81 | 162,136 | +0.14(+0.33%) |
Oct 29, 2008 | 38.79 | 44.92 | 38.79 | 42.67 | 285,654 | +2.59(+6.46%) |
Oct 28, 2008 | 35.50 | 40.97 | 35.26 | 40.08 | 284,225 | +5.25(+15.07%) |
Oct 27, 2008 | 36.57 | 38.45 | 34.74 | 34.83 | 142,965 | -2.55(-6.82%) |
Oct 24, 2008 | 34.58 | 38.07 | 33.00 | 37.38 | 211,846 | -0.74(-1.94%) |
Oct 23, 2008 | 40.05 | 40.99 | 35.27 | 38.12 | 208,832 | -2.27(-5.62%) |
Oct 22, 2008 | 41.85 | 44.49 | 39.42 | 40.39 | 145,273 | -1.81(-4.29%) |
Oct 21, 2008 | 41.74 | 43.59 | 41.00 | 42.20 | 73,872 | -0.15(-0.35%) |
Oct 20, 2008 | 41.39 | 42.64 | 41.08 | 42.35 | 106,936 | +2.04(+5.06%) |
Oct 17, 2008 | 39.80 | 44.17 | 36.88 | 40.31 | 223,355 | -0.31(-0.76%) |
Oct 16, 2008 | 40.12 | 41.91 | 39.12 | 40.62 | 200,210 | +0.68(+1.70%) |
Oct 15, 2008 | 42.97 | 43.13 | 39.90 | 39.94 | 188,461 | -4.07(-9.25%) |
Oct 14, 2008 | 48.63 | 48.69 | 43.30 | 44.01 | 143,806 | -2.99(-6.36%) |
Oct 13, 2008 | 44.96 | 47.54 | 44.27 | 47.00 | 233,067 | +4.03(+9.38%) |
Oct 10, 2008 | 36.35 | 45.56 | 33.51 | 42.97 | 415,601 | +5.91(+15.95%) |
Oct 09, 2008 | 38.33 | 39.61 | 36.80 | 37.06 | 160,312 | -0.68(-1.80%) |
Oct 08, 2008 | 38.83 | 42.03 | 33.14 | 37.74 | 522,776 | -1.67(-4.24%) |
Oct 07, 2008 | 45.95 | 45.95 | 38.91 | 39.41 | 350,422 | -4.47(-10.19%) |
Oct 06, 2008 | 46.07 | 47.23 | 43.15 | 43.88 | 473,677 | -4.32(-8.96%) |
Oct 03, 2008 | 48.50 | 49.54 | 48.07 | 48.20 | 218,204 | -0.33(-0.68%) |
Oct 02, 2008 | 49.29 | 49.29 | 46.56 | 48.53 | 221,229 | -0.04(-0.08%) |
Oct 01, 2008 | 47.97 | 49.61 | 47.79 | 48.57 | 115,544 | +0.29(+0.60%) |
Sep 30, 2008 | 47.34 | 48.70 | 47.02 | 48.28 | 147,249 | +2.08(+4.50%) |
Sep 29, 2008 | 48.33 | 50.49 | 46.08 | 46.20 | 249,683 | -1.94(-4.03%) |
Sep 26, 2008 | 46.40 | 49.46 | 46.26 | 48.14 | 183,624 | +1.79(+3.86%) |
Sep 25, 2008 | 46.54 | 48.11 | 46.09 | 46.35 | 191,286 | +0.16(+0.35%) |
Sep 24, 2008 | 46.45 | 47.17 | 45.50 | 46.19 | 113,459 | -0.25(-0.54%) |
Sep 23, 2008 | 49.78 | 49.80 | 46.16 | 46.44 | 102,297 | -3.21(-6.47%) |
Sep 22, 2008 | 49.30 | 50.73 | 48.60 | 49.65 | 114,187 | +0.27(+0.55%) |
Sep 19, 2008 | 51.44 | 53.24 | 47.25 | 49.38 | 356,982 | +0.27(+0.55%) |
Sep 18, 2008 | 47.28 | 50.56 | 46.61 | 49.11 | 397,901 | +2.65(+5.70%) |
Sep 17, 2008 | 47.52 | 49.04 | 46.46 | 46.46 | 124,314 | -1.66(-3.45%) |
Sep 16, 2008 | 46.13 | 49.09 | 44.83 | 48.12 | 120,707 | +1.56(+3.35%) |
Sep 15, 2008 | 48.62 | 48.66 | 46.00 | 46.56 | 114,995 | -2.44(-4.98%) |
Sep 12, 2008 | 48.40 | 49.94 | 46.54 | 49.00 | 142,829 | +1.20(+2.51%) |
Sep 11, 2008 | 45.16 | 48.40 | 45.02 | 47.80 | 189,072 | +2.28(+5.01%) |
Sep 10, 2008 | 44.07 | 45.74 | 43.85 | 45.52 | 179,091 | +1.73(+3.95%) |
Sep 09, 2008 | 44.91 | 44.91 | 43.62 | 43.79 | 127,783 | -1.38(-3.06%) |
Sep 08, 2008 | 46.21 | 47.78 | 43.57 | 45.17 | 186,080 | -0.32(-0.70%) |
Sep 05, 2008 | 44.88 | 45.74 | 43.77 | 45.49 | 157,126 | +0.13(+0.29%) |
Sep 04, 2008 | 46.62 | 47.10 | 45.26 | 45.36 | 245,103 | -1.27(-2.72%) |
Sep 03, 2008 | 45.35 | 46.65 | 45.22 | 46.63 | 170,649 | +1.09(+2.39%) |
Sep 02, 2008 | 45.05 | 46.02 | 44.82 | 45.54 | 249,803 | +0.84(+1.88%) |
Aug 29, 2008 | 44.55 | 45.27 | 44.24 | 44.70 | 196,107 | +0.21(+0.47%) |
Aug 28, 2008 | 43.29 | 44.82 | 43.26 | 44.49 | 318,116 | +1.29(+2.99%) |
Aug 27, 2008 | 44.00 | 44.81 | 42.60 | 43.20 | 142,834 | -0.95(-2.15%) |
Aug 26, 2008 | 43.51 | 44.52 | 43.44 | 44.15 | 153,554 | +0.36(+0.82%) |
Aug 25, 2008 | 44.23 | 44.72 | 43.20 | 43.79 | 130,979 | -0.59(-1.33%) |
Aug 22, 2008 | 45.27 | 45.31 | 43.10 | 44.38 | 313,228 | -1.60(-3.48%) |
Aug 21, 2008 | 45.05 | 46.60 | 45.05 | 45.98 | 57,302 | -0.33(-0.71%) |
Aug 20, 2008 | 46.54 | 47.31 | 45.06 | 46.31 | 102,235 | -0.52(-1.11%) |
Aug 19, 2008 | 48.23 | 49.42 | 45.71 | 46.83 | 228,843 | -1.90(-3.90%) |
Aug 18, 2008 | 49.64 | 50.05 | 48.19 | 48.73 | 212,981 | -0.36(-0.73%) |
Aug 15, 2008 | 45.83 | 49.25 | 45.57 | 49.09 | 511,008 | +3.74(+8.25%) |
Aug 14, 2008 | 44.59 | 45.48 | 44.51 | 45.35 | 332,167 | +1.50(+3.42%) |
Aug 13, 2008 | 46.30 | 46.45 | 43.67 | 43.85 | 458,943 | -0.20(-0.45%) |
Aug 12, 2008 | 44.11 | 45.93 | 42.72 | 44.05 | 172,046 | -1.45(-3.19%) |
Aug 11, 2008 | 46.07 | 46.68 | 44.02 | 45.50 | 233,091 | -1.38(-2.94%) |
Aug 08, 2008 | 44.61 | 47.49 | 43.65 | 46.88 | 284,083 | +2.13(+4.76%) |
Aug 07, 2008 | 43.91 | 46.00 | 43.03 | 44.75 | 119,162 | +0.27(+0.61%) |
Aug 06, 2008 | 44.50 | 45.00 | 43.64 | 44.48 | 135,542 | -0.06(-0.13%) |
Aug 05, 2008 | 42.01 | 45.54 | 41.56 | 44.54 | 281,215 | +1.90(+4.46%) |
Aug 04, 2008 | 46.89 | 47.94 | 42.22 | 42.64 | 372,769 | -3.44(-7.47%) |
Aug 01, 2008 | 46.36 | 48.11 | 45.25 | 46.08 | 290,637 | +0.65(+1.43%) |
Jul 31, 2008 | 44.73 | 46.24 | 44.73 | 45.43 | 217,198 | +0.32(+0.71%) |
Jul 30, 2008 | 44.80 | 46.23 | 44.31 | 45.11 | 402,493 | +0.59(+1.33%) |
Jul 29, 2008 | 44.52 | 44.93 | 42.91 | 44.52 | 190,524 | +1.47(+3.41%) |
Jul 28, 2008 | 44.26 | 44.83 | 41.20 | 43.05 | 99,256 | -0.69(-1.58%) |
Jul 25, 2008 | 42.00 | 44.15 | 41.36 | 43.74 | 165,128 | +2.13(+5.12%) |
Jul 24, 2008 | 42.21 | 42.79 | 41.22 | 41.61 | 88,716 | -0.26(-0.62%) |
Jul 23, 2008 | 42.29 | 43.34 | 41.53 | 41.87 | 128,311 | -0.17(-0.40%) |
Jul 22, 2008 | 39.59 | 42.19 | 39.36 | 42.04 | 168,756 | +1.97(+4.92%) |
Jul 21, 2008 | 40.20 | 40.54 | 38.70 | 40.07 | 94,870 | +0.18(+0.45%) |
Jul 18, 2008 | 41.90 | 42.99 | 39.14 | 39.89 | 120,239 | -1.96(-4.68%) |
Jul 17, 2008 | 38.62 | 42.97 | 38.60 | 41.85 | 243,261 | +3.37(+8.76%) |
Jul 16, 2008 | 36.92 | 39.22 | 36.22 | 38.48 | 223,955 | +1.93(+5.28%) |
Jul 15, 2008 | 36.87 | 37.27 | 35.50 | 36.55 | 144,358 | -0.45(-1.22%) |
Jul 14, 2008 | 38.38 | 39.15 | 34.53 | 37.00 | 189,384 | -1.22(-3.19%) |
Jul 11, 2008 | 40.01 | 42.39 | 37.95 | 38.22 | 161,008 | -3.24(-7.81%) |
Jul 10, 2008 | 38.95 | 41.50 | 38.95 | 41.46 | 54,389 | +2.38(+6.09%) |
Jul 09, 2008 | 40.20 | 41.75 | 38.13 | 39.08 | 81,136 | -1.03(-2.57%) |
Jul 08, 2008 | 40.48 | 41.72 | 37.63 | 40.11 | 115,731 | -0.21(-0.52%) |
Jul 07, 2008 | 42.12 | 42.23 | 40.11 | 40.32 | 117,901 | -1.66(-3.95%) |
Jul 04, 2008 | 40.74 | 42.05 | 40.00 | 41.98 | 68,677 | +0.00(+0.00%) |
Jul 03, 2008 | 40.74 | 42.05 | 40.00 | 41.98 | 68,677 | +1.29(+3.17%) |
Jul 02, 2008 | 40.65 | 42.00 | 39.25 | 40.69 | 158,834 | +0.20(+0.49%) |