Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 35.64 | 36.05 | 35.59 | 35.66 | 1,256,505 | +0.01(+0.04%) |
Jul 30, 2009 | 35.53 | 36.04 | 35.42 | 35.64 | 123,328 | +0.60(+1.71%) |
Jul 29, 2009 | 35.07 | 35.22 | 34.86 | 35.04 | 151,404 | -0.20(-0.57%) |
Jul 28, 2009 | 35.19 | 35.43 | 34.86 | 35.25 | 416,964 | -0.02(-0.04%) |
Jul 27, 2009 | 34.95 | 35.27 | 34.77 | 35.26 | 140,658 | +0.32(+0.92%) |
Jul 24, 2009 | 34.54 | 34.97 | 34.38 | 34.94 | 160,110 | +0.19(+0.56%) |
Jul 23, 2009 | 33.66 | 34.96 | 33.62 | 34.74 | 364,518 | +1.08(+3.22%) |
Jul 22, 2009 | 33.25 | 33.85 | 33.17 | 33.66 | 159,564 | +0.27(+0.81%) |
Jul 21, 2009 | 33.88 | 33.89 | 32.98 | 33.39 | 245,377 | -0.16(-0.49%) |
Jul 20, 2009 | 33.26 | 33.60 | 33.19 | 33.56 | 184,076 | +0.52(+1.56%) |
Jul 17, 2009 | 33.32 | 33.32 | 32.92 | 33.04 | 105,228 | -0.19(-0.58%) |
Jul 16, 2009 | 32.75 | 33.42 | 32.61 | 33.23 | 241,077 | +0.39(+1.18%) |
Jul 15, 2009 | 32.17 | 32.92 | 32.06 | 32.85 | 165,496 | +1.22(+3.85%) |
Jul 14, 2009 | 31.40 | 31.66 | 31.14 | 31.63 | 141,155 | +0.31(+0.98%) |
Jul 13, 2009 | 30.60 | 31.36 | 30.60 | 31.32 | 335,730 | +0.81(+2.67%) |
Jul 10, 2009 | 30.39 | 30.66 | 30.12 | 30.51 | 182,740 | -0.03(-0.10%) |
Jul 09, 2009 | 30.70 | 30.86 | 30.46 | 30.54 | 111,631 | -0.04(-0.15%) |
Jul 08, 2009 | 30.98 | 31.05 | 30.07 | 30.58 | 351,067 | -0.26(-0.85%) |
Jul 07, 2009 | 31.43 | 31.50 | 30.80 | 30.84 | 374,581 | -0.69(-2.18%) |
Jul 06, 2009 | 31.45 | 31.58 | 30.94 | 31.53 | 98,897 | -0.21(-0.66%) |
Jul 02, 2009 | 32.39 | 32.39 | 31.63 | 31.74 | 165,125 | -1.16(-3.52%) |
Jul 01, 2009 | 32.43 | 33.11 | 32.43 | 32.90 | 176,185 | +0.67(+2.09%) |
Jun 30, 2009 | 32.49 | 32.59 | 32.05 | 32.23 | 156,152 | -0.18(-0.55%) |
Jun 29, 2009 | 32.33 | 32.58 | 31.82 | 32.40 | 196,012 | +0.26(+0.81%) |
Jun 26, 2009 | 31.81 | 32.41 | 31.65 | 32.14 | 137,757 | +0.21(+0.66%) |
Jun 25, 2009 | 31.31 | 31.93 | 31.27 | 31.93 | 205,894 | +0.80(+2.57%) |
Jun 24, 2009 | 31.07 | 31.55 | 30.97 | 31.13 | 173,575 | +0.31(+0.99%) |
Jun 23, 2009 | 31.24 | 31.34 | 30.72 | 30.83 | 177,362 | -0.20(-0.65%) |
Jun 22, 2009 | 31.99 | 32.06 | 31.02 | 31.03 | 324,494 | -1.23(-3.82%) |
Jun 19, 2009 | 32.56 | 32.61 | 32.13 | 32.26 | 324,535 | +0.11(+0.35%) |
Jun 18, 2009 | 31.95 | 32.25 | 31.64 | 32.15 | 212,917 | +0.21(+0.66%) |
Jun 17, 2009 | 31.99 | 32.33 | 31.55 | 31.94 | 212,630 | -0.10(-0.33%) |
Jun 16, 2009 | 32.93 | 32.96 | 31.93 | 32.05 | 649,154 | -0.61(-1.85%) |
Jun 15, 2009 | 33.19 | 33.19 | 32.34 | 32.65 | 377,453 | -0.98(-2.91%) |
Jun 12, 2009 | 33.38 | 33.64 | 33.05 | 33.63 | 191,362 | +0.12(+0.36%) |
Jun 11, 2009 | 33.62 | 34.04 | 33.51 | 33.51 | 236,672 | -0.03(-0.09%) |
Jun 10, 2009 | 33.99 | 34.05 | 32.97 | 33.54 | 275,142 | -0.19(-0.55%) |
Jun 09, 2009 | 33.83 | 33.94 | 33.49 | 33.73 | 126,409 | +0.11(+0.33%) |
Jun 08, 2009 | 33.49 | 33.97 | 33.26 | 33.62 | 187,740 | -0.36(-1.06%) |
Jun 05, 2009 | 34.39 | 34.45 | 33.67 | 33.97 | 426,346 | -0.05(-0.15%) |
Jun 04, 2009 | 33.60 | 34.03 | 33.19 | 34.03 | 204,610 | +0.65(+1.95%) |
Jun 03, 2009 | 33.51 | 33.61 | 33.00 | 33.38 | 190,500 | -0.40(-1.17%) |
Jun 02, 2009 | 33.37 | 33.97 | 33.29 | 33.77 | 271,410 | +0.30(+0.89%) |
Jun 01, 2009 | 32.97 | 33.77 | 32.87 | 33.47 | 192,162 | +1.22(+3.78%) |
May 29, 2009 | 31.84 | 32.26 | 31.63 | 32.26 | 193,755 | +0.52(+1.65%) |
May 28, 2009 | 31.85 | 31.98 | 30.94 | 31.73 | 414,277 | +0.19(+0.59%) |
May 27, 2009 | 32.20 | 32.46 | 31.51 | 31.55 | 281,145 | -0.73(-2.27%) |
May 26, 2009 | 30.65 | 32.38 | 30.59 | 32.28 | 523,078 | +1.36(+4.40%) |
May 22, 2009 | 31.45 | 31.45 | 30.90 | 30.92 | 236,257 | -0.31(-1.01%) |
May 21, 2009 | 31.22 | 31.44 | 30.71 | 31.23 | 317,187 | -0.39(-1.23%) |
May 20, 2009 | 32.25 | 32.84 | 31.54 | 31.62 | 323,061 | -0.26(-0.82%) |
May 19, 2009 | 32.02 | 32.36 | 31.63 | 31.88 | 327,730 | -0.10(-0.33%) |
May 18, 2009 | 31.07 | 32.09 | 31.00 | 31.99 | 276,440 | +1.38(+4.49%) |
May 15, 2009 | 30.91 | 31.29 | 30.37 | 30.61 | 302,075 | -0.46(-1.49%) |
May 14, 2009 | 30.40 | 31.45 | 30.19 | 31.07 | 289,314 | +0.68(+2.23%) |
May 13, 2009 | 31.47 | 31.63 | 30.39 | 30.39 | 353,694 | -1.72(-5.35%) |
May 12, 2009 | 32.88 | 33.05 | 31.50 | 32.11 | 255,466 | -0.49(-1.51%) |
May 11, 2009 | 32.88 | 33.04 | 32.46 | 32.61 | 364,124 | -0.85(-2.55%) |
May 08, 2009 | 32.55 | 33.52 | 32.31 | 33.46 | 603,959 | +1.44(+4.48%) |
May 07, 2009 | 33.60 | 33.65 | 31.74 | 32.02 | 1,176,290 | -0.89(-2.70%) |
May 06, 2009 | 32.85 | 33.11 | 32.09 | 32.91 | 691,432 | +0.45(+1.38%) |
May 05, 2009 | 32.64 | 32.74 | 32.02 | 32.46 | 2,076,381 | -0.28(-0.87%) |
May 04, 2009 | 32.14 | 32.76 | 32.12 | 32.75 | 296,413 | +1.55(+4.96%) |
May 01, 2009 | 31.18 | 31.52 | 30.98 | 31.20 | 411,598 | +0.13(+0.43%) |
Apr 30, 2009 | 31.83 | 32.08 | 31.07 | 31.07 | 393,615 | -0.23(-0.74%) |
Apr 29, 2009 | 30.42 | 31.60 | 30.37 | 31.30 | 335,148 | +1.26(+4.18%) |
Apr 28, 2009 | 29.62 | 30.61 | 29.52 | 30.04 | 475,954 | +0.09(+0.30%) |
Apr 27, 2009 | 29.91 | 30.52 | 29.71 | 29.95 | 290,525 | -0.57(-1.86%) |
Apr 24, 2009 | 30.10 | 30.94 | 29.75 | 30.52 | 793,083 | +0.78(+2.64%) |
Apr 23, 2009 | 29.83 | 29.94 | 29.12 | 29.74 | 551,063 | +0.02(+0.08%) |
Apr 22, 2009 | 29.30 | 30.60 | 29.16 | 29.71 | 1,143,326 | -0.07(-0.25%) |
Apr 21, 2009 | 28.41 | 29.80 | 28.15 | 29.79 | 707,759 | +1.29(+4.54%) |
Apr 20, 2009 | 29.86 | 29.90 | 28.43 | 28.50 | 279,103 | -2.00(-6.55%) |
Apr 17, 2009 | 30.21 | 30.80 | 29.76 | 30.49 | 907,002 | +0.46(+1.52%) |
Apr 16, 2009 | 29.50 | 30.34 | 29.00 | 30.04 | 277,189 | +0.88(+3.03%) |
Apr 15, 2009 | 28.35 | 29.21 | 28.26 | 29.15 | 205,559 | +0.64(+2.25%) |
Apr 14, 2009 | 29.17 | 29.57 | 28.51 | 28.51 | 345,093 | -1.04(-3.52%) |
Apr 13, 2009 | 29.13 | 29.81 | 28.76 | 29.55 | 344,080 | +0.19(+0.64%) |
Apr 09, 2009 | 28.49 | 29.40 | 28.24 | 29.36 | 383,012 | +1.86(+6.77%) |
Apr 08, 2009 | 27.28 | 27.59 | 26.99 | 27.50 | 324,071 | +0.47(+1.74%) |
Apr 07, 2009 | 27.67 | 27.82 | 27.03 | 27.03 | 229,797 | -1.08(-3.83%) |
Apr 06, 2009 | 28.24 | 28.26 | 27.60 | 28.11 | 187,362 | -0.48(-1.67%) |
Apr 03, 2009 | 27.93 | 28.59 | 27.62 | 28.58 | 214,684 | +0.74(+2.66%) |
Apr 02, 2009 | 27.42 | 28.25 | 27.21 | 27.84 | 268,780 | +1.38(+5.23%) |
Apr 01, 2009 | 25.59 | 26.59 | 25.34 | 26.46 | 390,681 | +0.48(+1.84%) |
Mar 31, 2009 | 25.91 | 26.61 | 25.57 | 25.98 | 188,037 | +0.46(+1.82%) |
Mar 30, 2009 | 25.97 | 25.97 | 25.23 | 25.52 | 360,659 | -1.97(-7.18%) |
Mar 26, 2009 | 26.84 | 27.49 | 26.52 | 27.49 | 324,539 | +1.08(+4.10%) |
Mar 25, 2009 | 26.07 | 26.91 | 25.20 | 26.41 | 353,365 | +0.61(+2.35%) |
Mar 24, 2009 | 26.58 | 26.77 | 25.79 | 25.80 | 263,132 | -1.06(-3.95%) |
Mar 23, 2009 | 25.72 | 26.87 | 25.69 | 26.87 | 248,401 | +2.24(+9.07%) |
Mar 20, 2009 | 25.64 | 25.71 | 24.57 | 24.63 | 178,895 | -0.85(-3.34%) |
Mar 19, 2009 | 26.27 | 26.27 | 25.46 | 25.48 | 305,204 | -0.31(-1.19%) |
Mar 18, 2009 | 24.70 | 25.96 | 24.38 | 25.79 | 534,230 | +1.02(+4.10%) |
Mar 17, 2009 | 23.76 | 24.77 | 23.52 | 24.77 | 227,975 | +1.08(+4.54%) |
Mar 16, 2009 | 24.35 | 24.71 | 23.67 | 23.70 | 300,581 | -0.32(-1.34%) |
Mar 13, 2009 | 24.00 | 24.15 | 23.55 | 24.02 | 0 | +0.28(+1.20%) |
Mar 12, 2009 | 22.34 | 23.88 | 22.01 | 23.73 | 339,332 | +1.35(+6.05%) |
Mar 11, 2009 | 22.69 | 23.03 | 22.20 | 22.38 | 391,057 | -0.02(-0.10%) |
Mar 10, 2009 | 21.22 | 22.42 | 21.17 | 22.40 | 417,933 | +1.63(+7.84%) |
Mar 09, 2009 | 20.83 | 21.42 | 20.62 | 20.77 | 426,225 | -0.34(-1.63%) |
Mar 06, 2009 | 21.42 | 21.63 | 20.55 | 21.12 | 0 | -0.13(-0.63%) |
Mar 05, 2009 | 21.98 | 22.16 | 21.22 | 21.25 | 184,301 | -1.22(-5.42%) |
Mar 04, 2009 | 22.28 | 22.87 | 21.97 | 22.47 | 387,295 | +0.02(+0.10%) |
Mar 02, 2009 | 23.34 | 23.40 | 22.42 | 22.45 | 459,984 | -1.45(-6.07%) |
Feb 27, 2009 | 23.75 | 24.45 | 23.64 | 23.90 | 0 | -0.29(-1.21%) |
Feb 26, 2009 | 24.83 | 25.03 | 24.03 | 24.19 | 460,868 | -0.31(-1.28%) |
Feb 25, 2009 | 24.79 | 25.06 | 24.00 | 24.50 | 1,357,235 | -0.42(-1.68%) |
Feb 24, 2009 | 24.04 | 25.06 | 23.87 | 24.92 | 532,753 | +1.05(+4.38%) |
Feb 23, 2009 | 25.08 | 25.16 | 23.83 | 23.88 | 670,937 | -1.06(-4.26%) |
Feb 20, 2009 | 24.91 | 25.21 | 24.20 | 24.94 | 1,318,982 | -0.29(-1.16%) |
Feb 19, 2009 | 25.99 | 26.20 | 25.20 | 25.23 | 545,478 | -0.63(-2.43%) |
Feb 18, 2009 | 26.30 | 26.30 | 25.60 | 25.86 | 383,939 | -0.28(-1.09%) |
Feb 17, 2009 | 26.57 | 26.62 | 26.10 | 26.14 | 463,585 | -1.22(-4.45%) |
Feb 13, 2009 | 27.77 | 28.09 | 27.36 | 27.36 | 312,794 | -0.51(-1.82%) |
Feb 12, 2009 | 27.36 | 27.87 | 26.75 | 27.87 | 701,447 | +0.06(+0.22%) |
Feb 11, 2009 | 27.76 | 27.99 | 27.32 | 27.81 | 422,865 | +0.13(+0.49%) |
Feb 10, 2009 | 28.96 | 29.27 | 27.52 | 27.67 | 1,455,047 | -1.50(-5.13%) |
Feb 09, 2009 | 29.12 | 29.35 | 28.78 | 29.17 | 625,288 | -0.02(-0.08%) |
Feb 06, 2009 | 28.03 | 29.23 | 27.99 | 29.19 | 474,563 | +1.17(+4.16%) |
Feb 05, 2009 | 27.55 | 28.41 | 27.32 | 28.02 | 531,858 | +0.30(+1.08%) |
Feb 04, 2009 | 28.03 | 28.51 | 27.61 | 27.73 | 496,876 | -0.27(-0.97%) |
Feb 03, 2009 | 28.14 | 28.23 | 27.59 | 28.00 | 395,897 | +0.17(+0.60%) |
Feb 02, 2009 | 27.26 | 28.07 | 27.18 | 27.83 | 440,390 | +0.04(+0.13%) |
Jan 30, 2009 | 28.76 | 28.85 | 27.53 | 27.79 | 0 | -0.69(-2.41%) |
Jan 29, 2009 | 29.50 | 29.50 | 28.46 | 28.48 | 468,281 | -1.38(-4.63%) |
Jan 28, 2009 | 29.27 | 29.98 | 29.21 | 29.86 | 327,888 | +1.14(+3.96%) |
Jan 27, 2009 | 28.46 | 28.88 | 28.24 | 28.73 | 379,587 | +0.40(+1.43%) |
Jan 26, 2009 | 28.15 | 28.98 | 27.92 | 28.32 | 599,110 | +0.15(+0.54%) |
Jan 23, 2009 | 27.18 | 28.44 | 27.07 | 28.17 | 873,660 | +0.32(+1.15%) |
Jan 22, 2009 | 28.35 | 28.64 | 27.41 | 27.85 | 657,282 | -1.00(-3.47%) |
Jan 21, 2009 | 27.87 | 28.93 | 27.25 | 28.85 | 692,599 | +1.39(+5.08%) |
Jan 20, 2009 | 29.33 | 29.44 | 27.44 | 27.46 | 1,209,892 | -2.11(-7.14%) |
Jan 16, 2009 | 29.89 | 29.89 | 28.63 | 29.57 | 756,907 | +0.27(+0.92%) |
Jan 15, 2009 | 29.00 | 29.71 | 27.92 | 29.30 | 862,268 | +0.31(+1.06%) |
Jan 14, 2009 | 29.83 | 29.83 | 28.88 | 29.00 | 499,369 | -1.30(-4.29%) |
Jan 13, 2009 | 29.83 | 30.44 | 29.68 | 30.30 | 576,394 | +0.37(+1.22%) |
Jan 12, 2009 | 30.92 | 30.92 | 29.74 | 29.93 | 579,598 | -0.95(-3.07%) |
Jan 09, 2009 | 32.15 | 32.20 | 30.79 | 30.88 | 395,862 | -1.17(-3.66%) |
Jan 08, 2009 | 31.66 | 32.12 | 31.48 | 32.05 | 372,212 | +0.28(+0.87%) |
Jan 07, 2009 | 32.34 | 32.42 | 31.48 | 31.78 | 487,169 | -1.09(-3.32%) |
Jan 06, 2009 | 32.50 | 33.26 | 32.31 | 32.87 | 522,301 | +0.70(+2.16%) |
Jan 05, 2009 | 32.35 | 32.46 | 31.58 | 32.17 | 443,005 | -0.01(-0.02%) |
Jan 02, 2009 | 31.92 | 32.46 | 31.41 | 32.18 | 0 | +0.46(+1.44%) |
Jan 01, 2009 | 30.78 | 32.07 | 30.78 | 31.72 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.78 | 32.07 | 30.78 | 31.72 | 603,818 | +0.95(+3.09%) |
Dec 30, 2008 | 29.88 | 30.79 | 29.84 | 30.77 | 572,918 | +1.18(+3.99%) |
Dec 29, 2008 | 30.15 | 30.25 | 29.23 | 29.59 | 687,277 | -0.65(-2.15%) |
Dec 26, 2008 | 30.16 | 30.24 | 29.68 | 30.24 | 331,263 | +0.47(+1.56%) |
Dec 24, 2008 | 29.68 | 29.92 | 29.35 | 29.78 | 263,346 | -0.84(-2.74%) |
Dec 23, 2008 | 31.31 | 31.40 | 30.38 | 30.62 | 471,766 | -0.31(-0.99%) |
Dec 22, 2008 | 31.93 | 32.03 | 30.14 | 30.92 | 441,758 | -0.87(-2.73%) |
Dec 19, 2008 | 31.77 | 32.43 | 31.39 | 31.79 | 539,906 | +0.35(+1.12%) |
Dec 18, 2008 | 31.99 | 32.28 | 30.82 | 31.44 | 319,230 | -0.53(-1.66%) |
Dec 17, 2008 | 31.54 | 32.40 | 31.05 | 31.97 | 643,511 | +0.22(+0.71%) |
Dec 16, 2008 | 30.24 | 31.75 | 30.11 | 31.75 | 442,395 | +2.07(+6.98%) |
Dec 15, 2008 | 30.90 | 30.90 | 29.15 | 29.68 | 527,852 | -0.99(-3.22%) |
Dec 12, 2008 | 28.76 | 30.69 | 28.59 | 30.66 | 375,034 | +0.99(+3.32%) |
Dec 11, 2008 | 30.98 | 31.34 | 29.24 | 29.68 | 352,143 | -1.53(-4.91%) |
Dec 10, 2008 | 30.83 | 31.56 | 30.54 | 31.21 | 479,427 | +0.70(+2.28%) |
Dec 09, 2008 | 31.13 | 32.17 | 30.24 | 30.51 | 583,542 | -1.00(-3.18%) |
Dec 08, 2008 | 31.04 | 31.69 | 30.87 | 31.52 | 639,051 | +1.20(+3.97%) |
Dec 05, 2008 | 28.56 | 30.36 | 27.77 | 30.31 | 460,965 | +1.25(+4.30%) |
Dec 04, 2008 | 29.55 | 30.45 | 28.43 | 29.06 | 410,501 | -0.88(-2.93%) |
Dec 03, 2008 | 28.75 | 29.95 | 28.15 | 29.94 | 388,887 | +1.10(+3.80%) |
Dec 02, 2008 | 27.82 | 28.87 | 27.44 | 28.84 | 427,586 | +1.68(+6.18%) |
Dec 01, 2008 | 30.67 | 30.67 | 27.10 | 27.16 | 457,406 | -4.17(-13.31%) |
Nov 28, 2008 | 30.64 | 31.34 | 30.33 | 31.34 | 230,371 | +0.62(+2.02%) |
Nov 26, 2008 | 28.63 | 30.86 | 28.60 | 30.72 | 1,115,454 | +1.41(+4.79%) |
Nov 25, 2008 | 29.09 | 29.31 | 27.98 | 29.31 | 5,332,011 | +0.78(+2.72%) |
Nov 24, 2008 | 26.90 | 28.80 | 26.60 | 28.53 | 721,663 | +1.98(+7.46%) |
Nov 21, 2008 | 25.68 | 26.66 | 24.24 | 26.55 | 496,306 | +1.44(+5.75%) |
Nov 20, 2008 | 26.96 | 27.44 | 25.08 | 25.11 | 1,274,962 | -1.95(-7.21%) |
Nov 19, 2008 | 29.30 | 29.54 | 27.06 | 27.06 | 238,522 | -2.28(-7.77%) |
Nov 18, 2008 | 29.48 | 29.97 | 28.14 | 29.34 | 330,262 | -0.18(-0.61%) |
Nov 17, 2008 | 29.66 | 30.36 | 29.35 | 29.52 | 301,249 | -0.37(-1.23%) |
Nov 14, 2008 | 31.40 | 31.72 | 29.80 | 29.89 | 189,067 | -2.09(-6.55%) |
Nov 13, 2008 | 29.72 | 31.99 | 28.27 | 31.98 | 342,774 | +2.47(+8.36%) |
Nov 12, 2008 | 30.81 | 30.94 | 29.45 | 29.51 | 322,003 | -1.74(-5.57%) |
Nov 11, 2008 | 31.41 | 32.06 | 30.93 | 31.25 | 350,695 | -0.59(-1.85%) |
Nov 10, 2008 | 33.47 | 33.59 | 31.55 | 31.84 | 292,822 | -1.00(-3.05%) |
Nov 07, 2008 | 32.45 | 32.98 | 31.89 | 32.85 | 314,476 | +0.78(+2.45%) |
Nov 06, 2008 | 33.26 | 33.41 | 32.06 | 32.06 | 292,785 | -1.21(-3.64%) |
Nov 05, 2008 | 35.02 | 35.15 | 33.27 | 33.27 | 346,895 | -2.08(-5.88%) |
Nov 04, 2008 | 35.60 | 35.68 | 34.64 | 35.35 | 379,600 | +0.49(+1.39%) |
Nov 03, 2008 | 34.77 | 35.22 | 34.63 | 34.86 | 270,158 | +0.22(+0.63%) |
Oct 31, 2008 | 33.45 | 35.02 | 32.93 | 34.65 | 1,460,089 | +1.26(+3.76%) |
Oct 30, 2008 | 33.11 | 33.42 | 32.28 | 33.39 | 328,595 | +1.40(+4.37%) |
Oct 29, 2008 | 31.78 | 33.09 | 31.40 | 31.99 | 257,728 | +0.41(+1.30%) |
Oct 28, 2008 | 30.01 | 31.59 | 28.89 | 31.58 | 336,550 | +2.24(+7.62%) |
Oct 27, 2008 | 29.90 | 31.07 | 29.32 | 29.35 | 281,573 | -1.32(-4.31%) |
Oct 24, 2008 | 29.71 | 31.44 | 29.71 | 30.67 | 318,793 | -1.11(-3.48%) |
Oct 23, 2008 | 32.97 | 32.98 | 30.29 | 31.78 | 323,246 | -0.84(-2.59%) |
Oct 22, 2008 | 33.57 | 33.91 | 31.87 | 32.62 | 316,344 | -1.82(-5.28%) |
Oct 21, 2008 | 35.01 | 35.35 | 34.27 | 34.44 | 219,686 | -0.92(-2.61%) |
Oct 20, 2008 | 34.68 | 35.43 | 34.02 | 35.36 | 254,471 | +1.35(+3.96%) |
Oct 17, 2008 | 33.72 | 35.69 | 33.57 | 34.02 | 303,088 | -0.90(-2.57%) |
Oct 16, 2008 | 33.41 | 34.92 | 31.67 | 34.92 | 385,390 | +1.79(+5.39%) |
Oct 15, 2008 | 35.57 | 35.93 | 33.08 | 33.13 | 374,315 | -3.44(-9.40%) |
Oct 14, 2008 | 39.01 | 39.08 | 35.25 | 36.57 | 563,981 | -0.55(-1.47%) |
Oct 13, 2008 | 35.81 | 37.11 | 35.02 | 37.11 | 460,373 | +3.06(+9.00%) |
Oct 10, 2008 | 31.10 | 34.59 | 30.66 | 34.05 | 938,440 | +0.93(+2.82%) |
Oct 09, 2008 | 36.63 | 36.64 | 32.86 | 33.11 | 313,507 | -2.89(-8.01%) |
Oct 08, 2008 | 36.05 | 37.43 | 35.28 | 36.00 | 377,390 | -1.00(-2.71%) |
Oct 07, 2008 | 39.45 | 39.79 | 36.81 | 37.00 | 259,077 | -2.54(-6.43%) |
Oct 06, 2008 | 39.70 | 39.85 | 37.39 | 39.54 | 642,674 | -1.18(-2.90%) |
Oct 03, 2008 | 42.49 | 43.04 | 40.66 | 40.72 | 223,888 | -1.26(-3.00%) |
Oct 02, 2008 | 43.57 | 43.57 | 41.86 | 41.98 | 80,957 | -1.86(-4.24%) |
Oct 01, 2008 | 44.05 | 44.05 | 43.30 | 43.84 | 147,851 | -0.55(-1.25%) |
Sep 30, 2008 | 43.83 | 44.39 | 42.75 | 44.39 | 619,010 | +1.61(+3.77%) |
Sep 29, 2008 | 45.02 | 45.02 | 42.62 | 42.78 | 219,512 | -2.94(-6.44%) |
Sep 26, 2008 | 45.21 | 45.73 | 44.75 | 45.72 | 0 | -0.06(-0.13%) |
Sep 25, 2008 | 45.47 | 46.27 | 45.39 | 45.79 | 183,699 | +0.37(+0.82%) |
Sep 24, 2008 | 46.06 | 46.06 | 45.21 | 45.41 | 177,841 | -0.53(-1.16%) |
Sep 23, 2008 | 46.35 | 46.85 | 45.77 | 45.94 | 311,169 | -0.44(-0.95%) |
Sep 22, 2008 | 48.72 | 48.73 | 46.35 | 46.38 | 103,783 | -2.22(-4.57%) |
Sep 19, 2008 | 50.80 | 54.90 | 47.85 | 48.60 | 0 | +2.00(+4.29%) |
Sep 18, 2008 | 44.11 | 46.79 | 43.36 | 46.60 | 318,504 | +2.62(+5.95%) |
Sep 17, 2008 | 45.60 | 45.60 | 43.77 | 43.98 | 429,308 | -2.22(-4.81%) |
Sep 16, 2008 | 44.18 | 46.20 | 44.09 | 46.20 | 310,878 | +1.29(+2.88%) |
Sep 15, 2008 | 44.86 | 46.43 | 44.85 | 44.91 | 207,256 | -1.92(-4.10%) |
Sep 12, 2008 | 46.43 | 47.09 | 46.09 | 46.83 | 203,020 | +0.18(+0.38%) |
Sep 11, 2008 | 46.22 | 46.67 | 45.40 | 46.65 | 259,996 | +0.22(+0.48%) |
Sep 10, 2008 | 46.45 | 46.77 | 45.67 | 46.43 | 163,856 | +0.49(+1.06%) |
Sep 09, 2008 | 47.56 | 47.74 | 45.94 | 45.94 | 200,317 | -1.50(-3.17%) |
Sep 08, 2008 | 48.30 | 48.30 | 46.76 | 47.44 | 135,946 | +1.20(+2.60%) |
Sep 05, 2008 | 46.14 | 46.37 | 45.19 | 46.24 | 0 | -0.04(-0.08%) |
Sep 04, 2008 | 47.24 | 47.24 | 46.09 | 46.28 | 118,357 | -1.20(-2.52%) |
Sep 03, 2008 | 47.12 | 47.66 | 46.91 | 47.47 | 97,218 | +0.34(+0.71%) |
Sep 02, 2008 | 47.71 | 48.06 | 46.61 | 47.14 | 95,715 | +0.25(+0.53%) |
Aug 29, 2008 | 47.21 | 47.24 | 46.74 | 46.89 | 98,340 | -0.43(-0.90%) |
Aug 28, 2008 | 46.59 | 47.33 | 46.49 | 47.32 | 78,461 | +0.99(+2.15%) |
Aug 27, 2008 | 45.95 | 46.59 | 45.82 | 46.32 | 64,885 | +0.53(+1.16%) |
Aug 26, 2008 | 45.74 | 45.98 | 45.36 | 45.79 | 84,570 | +0.10(+0.23%) |
Aug 25, 2008 | 46.50 | 46.50 | 45.50 | 45.69 | 133,316 | -0.96(-2.05%) |
Aug 22, 2008 | 46.10 | 46.71 | 46.05 | 46.64 | 393,275 | +0.87(+1.89%) |
Aug 21, 2008 | 45.96 | 46.11 | 45.60 | 45.78 | 123,221 | -0.43(-0.92%) |
Aug 20, 2008 | 46.35 | 46.59 | 45.76 | 46.20 | 373,406 | +0.04(+0.10%) |
Aug 19, 2008 | 46.92 | 46.92 | 46.03 | 46.16 | 186,403 | -0.80(-1.70%) |
Aug 18, 2008 | 47.50 | 47.81 | 46.74 | 46.96 | 198,847 | -0.78(-1.64%) |
Aug 15, 2008 | 47.87 | 48.26 | 47.33 | 47.74 | 0 | +0.22(+0.46%) |
Aug 14, 2008 | 46.95 | 47.75 | 46.79 | 47.52 | 157,003 | +0.48(+1.01%) |
Aug 13, 2008 | 47.17 | 47.33 | 46.49 | 47.05 | 73,393 | -0.10(-0.22%) |
Aug 12, 2008 | 47.63 | 47.72 | 46.99 | 47.15 | 121,742 | -0.50(-1.05%) |
Aug 11, 2008 | 46.70 | 48.18 | 46.53 | 47.65 | 140,666 | +1.15(+2.48%) |
Aug 08, 2008 | 45.34 | 46.69 | 45.12 | 46.50 | 181,850 | +1.26(+2.78%) |
Aug 07, 2008 | 45.52 | 45.94 | 45.09 | 45.25 | 99,358 | -0.88(-1.91%) |
Aug 06, 2008 | 46.08 | 46.24 | 45.48 | 46.13 | 117,227 | +0.11(+0.24%) |
Aug 05, 2008 | 45.28 | 46.05 | 45.15 | 46.02 | 97,055 | +1.25(+2.79%) |
Aug 04, 2008 | 46.32 | 46.32 | 44.39 | 44.77 | 95,259 | -0.53(-1.17%) |