Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 43.42 | 44.54 | 43.18 | 44.23 | 1,501,598 | -0.39(-0.87%) |
Jul 30, 2009 | 45.02 | 45.48 | 44.54 | 44.62 | 1,510,713 | -0.30(-0.67%) |
Jul 29, 2009 | 44.74 | 45.63 | 44.54 | 44.92 | 1,877,070 | -0.28(-0.62%) |
Jul 28, 2009 | 45.10 | 45.76 | 44.33 | 45.20 | 3,596,767 | -5.04(-10.04%) |
Jul 27, 2009 | 50.23 | 50.53 | 49.50 | 50.24 | 1,229,328 | +0.55(+1.11%) |
Jul 24, 2009 | 49.70 | 50.03 | 48.78 | 49.69 | 769,311 | +0.42(+0.84%) |
Jul 23, 2009 | 47.19 | 49.48 | 47.07 | 49.27 | 1,636,223 | +1.74(+3.66%) |
Jul 22, 2009 | 46.85 | 47.93 | 46.85 | 47.54 | 1,581,286 | -0.03(-0.06%) |
Jul 21, 2009 | 48.50 | 48.56 | 46.72 | 47.56 | 1,282,337 | -0.31(-0.64%) |
Jul 20, 2009 | 47.64 | 48.01 | 47.22 | 47.87 | 1,880,534 | +1.34(+2.89%) |
Jul 17, 2009 | 46.32 | 46.74 | 45.93 | 46.53 | 1,038,479 | -0.48(-1.03%) |
Jul 16, 2009 | 46.10 | 47.28 | 46.08 | 47.01 | 1,336,646 | +0.35(+0.74%) |
Jul 15, 2009 | 46.08 | 46.93 | 45.92 | 46.66 | 1,676,585 | +2.43(+5.48%) |
Jul 14, 2009 | 44.39 | 44.71 | 43.62 | 44.24 | 1,850,897 | -0.05(-0.11%) |
Jul 13, 2009 | 42.89 | 44.29 | 42.23 | 44.28 | 2,346,908 | +2.63(+6.32%) |
Jul 10, 2009 | 41.78 | 42.47 | 41.25 | 41.65 | 1,802,751 | -0.18(-0.44%) |
Jul 09, 2009 | 41.30 | 42.54 | 41.14 | 41.84 | 1,678,736 | +2.39(+6.05%) |
Jul 08, 2009 | 40.45 | 40.45 | 38.66 | 39.45 | 1,297,236 | -0.08(-0.21%) |
Jul 07, 2009 | 40.88 | 40.95 | 39.42 | 39.53 | 1,223,109 | -0.26(-0.65%) |
Jul 06, 2009 | 39.38 | 39.97 | 38.91 | 39.79 | 1,113,339 | +0.11(+0.27%) |
Jul 02, 2009 | 40.95 | 40.95 | 39.47 | 39.68 | 1,088,080 | -1.47(-3.58%) |
Jul 01, 2009 | 41.82 | 42.23 | 41.16 | 41.16 | 1,753,216 | -0.42(-1.00%) |
Jun 30, 2009 | 42.60 | 42.98 | 41.12 | 41.57 | 1,474,415 | -1.10(-2.59%) |
Jun 29, 2009 | 41.98 | 42.87 | 41.42 | 42.68 | 1,050,994 | +0.61(+1.46%) |
Jun 26, 2009 | 42.18 | 42.59 | 41.59 | 42.06 | 1,367,830 | +0.31(+0.73%) |
Jun 25, 2009 | 40.69 | 41.78 | 40.53 | 41.76 | 2,189,359 | +1.62(+4.02%) |
Jun 24, 2009 | 40.78 | 41.54 | 39.78 | 40.14 | 1,923,102 | +1.50(+3.88%) |
Jun 23, 2009 | 38.76 | 39.24 | 38.23 | 38.64 | 1,654,135 | +0.66(+1.74%) |
Jun 22, 2009 | 39.64 | 39.88 | 37.93 | 37.98 | 3,118,774 | -3.86(-9.22%) |
Jun 19, 2009 | 42.14 | 42.42 | 41.40 | 41.84 | 1,455,584 | -0.20(-0.47%) |
Jun 18, 2009 | 40.78 | 42.83 | 40.57 | 42.04 | 1,666,837 | +1.24(+3.04%) |
Jun 17, 2009 | 41.28 | 41.50 | 39.87 | 40.80 | 1,885,927 | -0.73(-1.76%) |
Jun 16, 2009 | 42.71 | 42.76 | 41.44 | 41.52 | 1,633,752 | -0.33(-0.80%) |
Jun 15, 2009 | 43.96 | 44.07 | 41.61 | 41.86 | 2,447,369 | -3.39(-7.50%) |
Jun 12, 2009 | 44.91 | 45.42 | 44.76 | 45.25 | 1,081,615 | -0.64(-1.40%) |
Jun 11, 2009 | 45.37 | 46.48 | 45.14 | 45.89 | 2,081,079 | +1.24(+2.78%) |
Jun 10, 2009 | 45.53 | 45.65 | 44.00 | 44.65 | 1,798,955 | -0.13(-0.29%) |
Jun 09, 2009 | 44.72 | 45.13 | 44.13 | 44.78 | 2,245,398 | -0.14(-0.32%) |
Jun 08, 2009 | 44.67 | 45.29 | 44.12 | 44.92 | 2,427,865 | -0.71(-1.55%) |
Jun 05, 2009 | 46.98 | 47.09 | 45.26 | 45.63 | 2,509,076 | -0.57(-1.24%) |
Jun 04, 2009 | 45.53 | 46.50 | 45.00 | 46.21 | 2,300,424 | +1.81(+4.07%) |
Jun 03, 2009 | 45.37 | 45.59 | 43.78 | 44.40 | 2,667,917 | -2.53(-5.39%) |
Jun 02, 2009 | 45.94 | 47.27 | 45.87 | 46.93 | 2,474,298 | -0.27(-0.58%) |
Jun 01, 2009 | 46.60 | 47.96 | 46.42 | 47.20 | 3,121,601 | +1.12(+2.44%) |
May 29, 2009 | 45.39 | 46.21 | 44.77 | 46.08 | 1,828,098 | +1.19(+2.64%) |
May 28, 2009 | 45.06 | 45.37 | 43.75 | 44.89 | 3,365,864 | +0.36(+0.81%) |
May 27, 2009 | 46.00 | 46.21 | 44.34 | 44.53 | 3,618,908 | -1.87(-4.04%) |
May 26, 2009 | 43.41 | 46.49 | 43.28 | 46.40 | 3,078,416 | +1.84(+4.13%) |
May 22, 2009 | 45.13 | 45.25 | 44.21 | 44.56 | 2,455,153 | +0.65(+1.47%) |
May 21, 2009 | 42.88 | 44.71 | 42.67 | 43.92 | 3,504,957 | +1.17(+2.74%) |
May 20, 2009 | 43.63 | 44.66 | 42.48 | 42.74 | 5,740,463 | +0.95(+2.28%) |
May 19, 2009 | 41.95 | 43.19 | 41.71 | 41.79 | 3,861,573 | +1.48(+3.67%) |
May 18, 2009 | 38.41 | 40.43 | 38.07 | 40.31 | 3,120,420 | +3.50(+9.50%) |
May 15, 2009 | 37.11 | 38.02 | 36.46 | 36.81 | 4,039,461 | +0.30(+0.82%) |
May 14, 2009 | 35.44 | 36.97 | 35.38 | 36.52 | 3,286,493 | +1.38(+3.94%) |
May 13, 2009 | 35.61 | 36.14 | 34.85 | 35.13 | 3,568,263 | -2.79(-7.37%) |
May 12, 2009 | 39.00 | 39.06 | 37.05 | 37.93 | 2,689,491 | -0.52(-1.36%) |
May 11, 2009 | 38.63 | 39.45 | 38.23 | 38.45 | 3,798,074 | -1.31(-3.29%) |
May 08, 2009 | 38.08 | 39.98 | 37.95 | 39.76 | 3,577,941 | +3.82(+10.63%) |
May 07, 2009 | 37.97 | 38.35 | 35.69 | 35.94 | 3,358,859 | -2.24(-5.87%) |
May 06, 2009 | 38.31 | 38.37 | 36.34 | 38.18 | 4,619,995 | +0.80(+2.13%) |
May 05, 2009 | 38.33 | 38.33 | 37.24 | 37.38 | 1,700,903 | -1.51(-3.89%) |
May 04, 2009 | 36.96 | 38.94 | 36.91 | 38.89 | 2,989,513 | +2.69(+7.42%) |
May 01, 2009 | 35.81 | 36.44 | 35.57 | 36.21 | 2,264,229 | +0.48(+1.34%) |
Apr 30, 2009 | 37.53 | 37.88 | 35.53 | 35.73 | 4,595,487 | -1.33(-3.59%) |
Apr 29, 2009 | 36.31 | 37.76 | 36.18 | 37.06 | 5,218,013 | +1.02(+2.82%) |
Apr 28, 2009 | 35.30 | 36.75 | 34.88 | 36.04 | 5,571,449 | -1.77(-4.67%) |
Apr 27, 2009 | 37.66 | 38.93 | 37.39 | 37.81 | 4,664,231 | -0.13(-0.34%) |
Apr 24, 2009 | 36.79 | 38.53 | 36.31 | 37.94 | 5,689,788 | +1.66(+4.58%) |
Apr 23, 2009 | 35.62 | 36.41 | 34.64 | 36.28 | 6,939,261 | +1.66(+4.78%) |
Apr 22, 2009 | 33.33 | 36.28 | 33.21 | 34.62 | 5,499,296 | +0.24(+0.69%) |
Apr 21, 2009 | 31.80 | 34.68 | 31.63 | 34.38 | 3,800,897 | +1.90(+5.85%) |
Apr 20, 2009 | 34.71 | 34.74 | 32.40 | 32.48 | 4,253,153 | -5.38(-14.22%) |
Apr 17, 2009 | 37.05 | 38.53 | 36.56 | 37.86 | 8,913,470 | +2.93(+8.39%) |
Apr 16, 2009 | 35.29 | 36.62 | 34.77 | 34.93 | 5,742,514 | +0.22(+0.63%) |
Apr 15, 2009 | 33.25 | 35.00 | 33.07 | 34.72 | 4,262,788 | +1.22(+3.64%) |
Apr 14, 2009 | 34.45 | 35.62 | 33.39 | 33.50 | 6,178,644 | -1.47(-4.21%) |
Apr 13, 2009 | 34.59 | 35.20 | 32.72 | 34.97 | 3,826,901 | +1.14(+3.38%) |
Apr 09, 2009 | 33.07 | 33.83 | 32.63 | 33.82 | 6,482,522 | +3.30(+10.81%) |
Apr 08, 2009 | 30.72 | 30.91 | 30.00 | 30.52 | 3,163,780 | +0.37(+1.22%) |
Apr 07, 2009 | 30.04 | 30.72 | 29.91 | 30.16 | 4,470,231 | -2.04(-6.33%) |
Apr 06, 2009 | 31.27 | 32.36 | 31.12 | 32.19 | 3,423,255 | -0.91(-2.76%) |
Apr 03, 2009 | 31.35 | 33.11 | 31.18 | 33.11 | 3,941,975 | +0.70(+2.17%) |
Apr 02, 2009 | 31.04 | 32.92 | 30.85 | 32.41 | 8,748,656 | +4.27(+15.17%) |
Apr 01, 2009 | 27.30 | 28.66 | 27.16 | 28.14 | 5,374,277 | +0.43(+1.57%) |
Mar 31, 2009 | 26.80 | 28.26 | 26.50 | 27.70 | 5,151,299 | +2.21(+8.69%) |
Mar 30, 2009 | 26.67 | 26.76 | 25.27 | 25.49 | 3,460,700 | -4.81(-15.88%) |
Mar 26, 2009 | 29.77 | 30.53 | 29.11 | 30.30 | 5,046,507 | +1.19(+4.07%) |
Mar 25, 2009 | 28.88 | 30.13 | 27.74 | 29.11 | 4,933,199 | -0.16(-0.53%) |
Mar 24, 2009 | 28.83 | 30.05 | 28.51 | 29.27 | 6,514,639 | -0.56(-1.87%) |
Mar 23, 2009 | 28.56 | 29.95 | 28.45 | 29.83 | 4,005,992 | +4.27(+16.69%) |
Mar 20, 2009 | 26.55 | 26.78 | 25.46 | 25.56 | 3,764,660 | -0.82(-3.10%) |
Mar 19, 2009 | 28.41 | 28.44 | 26.15 | 26.38 | 7,355,374 | +1.00(+3.95%) |
Mar 18, 2009 | 24.08 | 25.48 | 23.91 | 25.38 | 4,811,077 | +0.46(+1.86%) |
Mar 17, 2009 | 23.25 | 24.92 | 23.06 | 24.92 | 2,907,571 | +1.80(+7.78%) |
Mar 16, 2009 | 23.52 | 24.22 | 23.07 | 23.12 | 3,158,839 | +0.03(+0.15%) |
Mar 13, 2009 | 23.71 | 23.73 | 22.42 | 23.08 | 0 | -1.14(-4.73%) |
Mar 12, 2009 | 22.07 | 24.46 | 21.50 | 24.23 | 4,420,274 | +3.08(+14.57%) |
Mar 11, 2009 | 20.97 | 21.73 | 20.49 | 21.15 | 4,321,462 | +1.54(+7.86%) |
Mar 10, 2009 | 18.99 | 19.72 | 18.75 | 19.61 | 3,913,471 | +3.20(+19.48%) |
Mar 09, 2009 | 16.05 | 16.85 | 16.05 | 16.41 | 3,093,874 | +0.49(+3.08%) |
Mar 06, 2009 | 16.72 | 17.00 | 15.36 | 15.92 | 0 | -0.27(-1.68%) |
Mar 05, 2009 | 16.83 | 16.98 | 16.14 | 16.19 | 3,454,749 | -1.42(-8.09%) |
Mar 04, 2009 | 17.90 | 17.92 | 16.94 | 17.62 | 4,753,048 | +0.68(+4.02%) |
Mar 02, 2009 | 17.24 | 17.38 | 16.64 | 16.94 | 4,197,406 | -0.48(-2.78%) |
Feb 27, 2009 | 17.62 | 18.23 | 17.26 | 17.42 | 0 | -0.67(-3.69%) |
Feb 26, 2009 | 18.33 | 19.20 | 17.84 | 18.09 | 3,778,705 | +1.05(+6.16%) |
Feb 25, 2009 | 17.32 | 17.56 | 16.16 | 17.04 | 3,131,306 | -0.15(-0.87%) |
Feb 24, 2009 | 15.56 | 17.45 | 15.29 | 17.19 | 4,689,448 | +2.69(+18.51%) |
Feb 23, 2009 | 16.12 | 16.19 | 14.45 | 14.50 | 4,167,781 | -2.01(-12.17%) |
Feb 20, 2009 | 15.95 | 16.73 | 15.55 | 16.51 | 5,597,098 | -0.27(-1.62%) |
Feb 19, 2009 | 18.20 | 18.35 | 16.66 | 16.79 | 3,244,410 | -0.49(-2.84%) |
Feb 18, 2009 | 17.54 | 17.73 | 16.72 | 17.28 | 3,247,657 | +0.33(+1.97%) |
Feb 17, 2009 | 17.36 | 17.44 | 16.92 | 16.94 | 2,493,374 | -2.76(-14.01%) |
Feb 13, 2009 | 19.82 | 20.29 | 19.62 | 19.70 | 1,628,943 | -0.32(-1.60%) |
Feb 12, 2009 | 19.25 | 20.04 | 19.03 | 20.02 | 2,466,581 | +0.56(+2.87%) |
Feb 11, 2009 | 19.89 | 19.95 | 19.05 | 19.46 | 1,100,462 | +0.57(+2.99%) |
Feb 10, 2009 | 20.87 | 21.27 | 18.78 | 18.90 | 2,507,895 | -1.47(-7.20%) |
Feb 09, 2009 | 20.40 | 20.57 | 20.04 | 20.36 | 2,439,334 | +1.22(+6.37%) |
Feb 06, 2009 | 18.81 | 19.42 | 18.60 | 19.14 | 2,055,953 | +1.12(+6.24%) |
Feb 05, 2009 | 17.44 | 18.35 | 17.04 | 18.02 | 2,858,470 | -0.63(-3.36%) |
Feb 04, 2009 | 18.95 | 19.38 | 18.15 | 18.65 | 3,131,209 | +0.06(+0.33%) |
Feb 03, 2009 | 18.35 | 18.76 | 17.98 | 18.58 | 1,992,411 | +1.44(+8.39%) |
Feb 02, 2009 | 16.61 | 17.29 | 16.57 | 17.15 | 1,705,976 | -0.33(-1.91%) |
Jan 30, 2009 | 18.61 | 18.68 | 17.27 | 17.48 | 0 | -0.22(-1.27%) |
Jan 29, 2009 | 18.46 | 18.93 | 17.63 | 17.71 | 2,113,167 | -2.43(-12.08%) |
Jan 28, 2009 | 19.36 | 20.86 | 19.21 | 20.14 | 4,874,874 | +3.84(+23.59%) |
Jan 27, 2009 | 16.44 | 16.49 | 15.55 | 16.29 | 1,981,822 | +0.72(+4.59%) |
Jan 26, 2009 | 15.79 | 16.68 | 15.56 | 15.58 | 1,627,381 | +0.46(+3.07%) |
Jan 23, 2009 | 14.96 | 15.44 | 14.40 | 15.12 | 2,446,779 | -0.78(-4.93%) |
Jan 22, 2009 | 15.95 | 16.35 | 15.43 | 15.90 | 2,270,549 | -0.55(-3.32%) |
Jan 21, 2009 | 15.86 | 16.51 | 15.16 | 16.44 | 2,561,522 | +1.95(+13.45%) |
Jan 20, 2009 | 15.24 | 15.51 | 14.48 | 14.50 | 3,320,716 | -3.39(-18.94%) |
Jan 16, 2009 | 19.03 | 19.10 | 17.40 | 17.88 | 3,753,087 | -0.91(-4.82%) |
Jan 15, 2009 | 19.81 | 19.81 | 18.04 | 18.79 | 3,411,893 | -0.96(-4.87%) |
Jan 14, 2009 | 19.73 | 20.12 | 19.55 | 19.75 | 3,020,408 | -1.99(-9.15%) |
Jan 13, 2009 | 21.82 | 22.43 | 21.47 | 21.74 | 1,833,424 | -0.41(-1.85%) |
Jan 12, 2009 | 22.59 | 22.65 | 21.82 | 22.15 | 1,590,907 | +0.22(+0.99%) |
Jan 09, 2009 | 22.99 | 23.05 | 21.93 | 21.93 | 2,956,838 | -2.12(-8.81%) |
Jan 08, 2009 | 24.55 | 24.57 | 23.42 | 24.05 | 2,126,017 | -1.14(-4.52%) |
Jan 07, 2009 | 25.58 | 25.73 | 25.00 | 25.19 | 839,344 | -0.76(-2.94%) |
Jan 06, 2009 | 26.12 | 26.29 | 25.22 | 25.95 | 1,653,005 | -0.57(-2.16%) |
Jan 05, 2009 | 26.52 | 27.14 | 26.44 | 26.52 | 3,014,283 | -1.47(-5.26%) |
Jan 02, 2009 | 27.10 | 28.21 | 27.09 | 28.00 | 0 | +0.27(+0.96%) |
Jan 01, 2009 | 27.05 | 27.96 | 27.05 | 27.73 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.05 | 27.96 | 27.05 | 27.73 | 964,581 | +0.12(+0.42%) |
Dec 30, 2008 | 26.58 | 27.68 | 26.57 | 27.61 | 1,111,891 | +1.62(+6.21%) |
Dec 29, 2008 | 26.24 | 26.37 | 25.77 | 26.00 | 1,050,056 | +1.32(+5.33%) |
Dec 26, 2008 | 24.53 | 24.70 | 24.33 | 24.68 | 392,899 | +0.42(+1.74%) |
Dec 24, 2008 | 24.88 | 24.88 | 23.55 | 24.26 | 222,320 | +0.11(+0.45%) |
Dec 23, 2008 | 24.42 | 24.67 | 24.07 | 24.15 | 1,399,611 | +0.39(+1.63%) |
Dec 22, 2008 | 24.36 | 24.49 | 23.39 | 23.76 | 948,936 | -1.12(-4.52%) |
Dec 19, 2008 | 24.51 | 25.28 | 24.19 | 24.89 | 1,869,361 | +0.35(+1.44%) |
Dec 18, 2008 | 25.32 | 25.57 | 24.10 | 24.53 | 1,350,378 | -0.26(-1.04%) |
Dec 17, 2008 | 25.05 | 25.80 | 24.55 | 24.79 | 2,676,743 | -2.98(-10.72%) |
Dec 16, 2008 | 25.44 | 27.87 | 25.36 | 27.77 | 1,345,839 | +2.56(+10.13%) |
Dec 15, 2008 | 25.58 | 25.58 | 24.68 | 25.22 | 984,864 | +0.54(+2.18%) |
Dec 12, 2008 | 23.30 | 24.87 | 22.90 | 24.68 | 2,114,122 | +0.14(+0.58%) |
Dec 11, 2008 | 25.42 | 25.69 | 24.36 | 24.53 | 2,245,747 | -0.51(-2.04%) |
Dec 10, 2008 | 25.02 | 25.46 | 24.47 | 25.05 | 2,036,478 | +0.48(+1.94%) |
Dec 09, 2008 | 24.51 | 25.47 | 24.13 | 24.57 | 1,269,775 | -0.25(-0.99%) |
Dec 08, 2008 | 23.27 | 25.22 | 23.17 | 24.81 | 2,097,123 | +1.53(+6.59%) |
Dec 05, 2008 | 21.90 | 23.38 | 21.43 | 23.28 | 1,622,486 | +0.98(+4.40%) |
Dec 04, 2008 | 22.74 | 23.44 | 21.61 | 22.30 | 1,294,338 | -0.74(-3.22%) |
Dec 03, 2008 | 22.26 | 23.23 | 21.58 | 23.04 | 1,397,819 | +0.56(+2.49%) |
Dec 02, 2008 | 21.40 | 22.95 | 20.89 | 22.48 | 2,204,414 | +1.79(+8.66%) |
Dec 01, 2008 | 22.30 | 22.39 | 20.63 | 20.69 | 1,581,139 | -3.61(-14.86%) |
Nov 28, 2008 | 23.80 | 24.43 | 23.35 | 24.30 | 672,692 | +2.04(+9.15%) |
Nov 26, 2008 | 21.03 | 22.31 | 20.92 | 22.26 | 1,008,366 | +0.78(+3.65%) |
Nov 25, 2008 | 21.99 | 22.05 | 20.52 | 21.48 | 2,555,409 | +0.57(+2.74%) |
Nov 24, 2008 | 17.84 | 21.10 | 17.66 | 20.91 | 2,200,236 | +4.16(+24.82%) |
Nov 21, 2008 | 17.21 | 17.22 | 15.30 | 16.75 | 3,772,620 | +1.20(+7.71%) |
Nov 20, 2008 | 16.63 | 17.52 | 15.35 | 15.55 | 2,785,206 | -2.01(-11.45%) |
Nov 19, 2008 | 19.17 | 19.69 | 17.39 | 17.56 | 1,706,087 | -2.52(-12.56%) |
Nov 18, 2008 | 20.04 | 20.45 | 19.24 | 20.08 | 1,596,958 | -0.27(-1.34%) |
Nov 17, 2008 | 20.69 | 21.41 | 19.99 | 20.36 | 996,042 | -0.57(-2.70%) |
Nov 14, 2008 | 22.01 | 22.61 | 20.76 | 20.92 | 0 | -2.49(-10.63%) |
Nov 13, 2008 | 21.47 | 23.48 | 19.96 | 23.41 | 2,515,927 | +2.26(+10.66%) |
Nov 12, 2008 | 22.47 | 22.56 | 21.02 | 21.15 | 1,705,769 | -2.60(-10.93%) |
Nov 11, 2008 | 24.68 | 24.73 | 23.01 | 23.75 | 1,781,397 | -1.79(-6.99%) |
Nov 10, 2008 | 26.59 | 26.69 | 25.22 | 25.54 | 1,247,944 | -1.04(-3.92%) |
Nov 07, 2008 | 25.52 | 26.65 | 25.45 | 26.58 | 2,029,614 | +0.85(+3.28%) |
Nov 06, 2008 | 27.69 | 28.60 | 25.40 | 25.73 | 2,556,071 | -2.86(-9.99%) |
Nov 05, 2008 | 30.41 | 31.19 | 28.43 | 28.59 | 1,525,132 | -3.53(-10.99%) |
Nov 04, 2008 | 28.91 | 32.19 | 28.81 | 32.12 | 2,480,421 | +4.97(+18.33%) |
Nov 03, 2008 | 26.35 | 27.40 | 26.21 | 27.14 | 1,248,407 | +1.26(+4.87%) |
Oct 31, 2008 | 25.15 | 26.35 | 24.94 | 25.88 | 1,250,146 | +0.30(+1.17%) |
Oct 30, 2008 | 26.07 | 26.65 | 24.58 | 25.58 | 2,038,135 | +4.06(+18.87%) |
Oct 29, 2008 | 21.00 | 23.01 | 20.62 | 21.52 | 1,914,626 | +0.05(+0.25%) |
Oct 28, 2008 | 20.45 | 21.73 | 19.05 | 21.47 | 3,452,722 | -0.25(-1.16%) |
Oct 27, 2008 | 21.96 | 22.96 | 21.67 | 21.72 | 2,175,036 | -2.58(-10.60%) |
Oct 24, 2008 | 25.05 | 26.54 | 23.28 | 24.30 | 4,197,414 | -3.92(-13.89%) |
Oct 23, 2008 | 28.61 | 29.12 | 27.06 | 28.21 | 1,439,585 | -0.09(-0.31%) |
Oct 22, 2008 | 30.27 | 30.50 | 27.62 | 28.30 | 1,031,318 | -2.34(-7.65%) |
Oct 21, 2008 | 31.87 | 32.21 | 30.51 | 30.65 | 845,679 | -0.89(-2.83%) |
Oct 20, 2008 | 30.14 | 31.57 | 29.90 | 31.54 | 880,879 | +1.89(+6.39%) |
Oct 17, 2008 | 29.80 | 31.32 | 29.37 | 29.65 | 0 | -1.34(-4.33%) |
Oct 16, 2008 | 30.67 | 31.21 | 28.32 | 30.99 | 1,765,896 | +1.35(+4.55%) |
Oct 15, 2008 | 33.32 | 33.41 | 29.43 | 29.64 | 2,354,400 | -6.59(-18.19%) |
Oct 14, 2008 | 39.07 | 39.07 | 34.93 | 36.23 | 1,940,889 | +2.45(+7.26%) |
Oct 13, 2008 | 32.58 | 34.65 | 31.44 | 33.78 | 1,449,579 | +2.64(+8.49%) |
Oct 10, 2008 | 28.69 | 31.55 | 27.26 | 31.13 | 2,788,152 | -0.39(-1.23%) |
Oct 09, 2008 | 38.04 | 38.04 | 31.04 | 31.52 | 2,476,861 | -4.33(-12.09%) |
Oct 08, 2008 | 36.96 | 38.80 | 35.38 | 35.85 | 1,676,911 | -2.41(-6.30%) |
Oct 07, 2008 | 41.93 | 42.39 | 37.79 | 38.27 | 981,144 | -5.91(-13.38%) |
Oct 06, 2008 | 44.47 | 46.00 | 41.59 | 44.18 | 840,726 | -2.36(-5.08%) |
Oct 03, 2008 | 54.52 | 51.05 | 46.24 | 46.54 | 0 | +0.16(+0.34%) |
Oct 02, 2008 | 48.94 | 49.41 | 46.08 | 46.38 | 693,153 | -4.23(-8.36%) |
Oct 01, 2008 | 48.89 | 51.28 | 46.02 | 50.62 | 789,693 | +1.01(+2.03%) |
Sep 30, 2008 | 47.04 | 50.07 | 45.66 | 49.61 | 798,490 | +3.13(+6.73%) |
Sep 29, 2008 | 51.88 | 51.88 | 45.27 | 46.48 | 1,160,047 | -9.79(-17.39%) |
Sep 26, 2008 | 53.66 | 56.27 | 53.16 | 56.27 | 0 | +0.24(+0.43%) |
Sep 25, 2008 | 56.42 | 57.21 | 55.09 | 56.03 | 400,202 | +2.53(+4.73%) |
Sep 24, 2008 | 54.91 | 55.57 | 53.50 | 53.50 | 622,008 | +0.10(+0.19%) |
Sep 23, 2008 | 53.74 | 54.52 | 52.71 | 53.40 | 421,775 | -1.06(-1.94%) |
Sep 22, 2008 | 58.78 | 58.79 | 54.30 | 54.45 | 1,040,674 | -2.96(-5.16%) |
Sep 19, 2008 | 61.34 | 61.34 | 55.86 | 57.42 | 0 | +1.59(+2.84%) |
Sep 18, 2008 | 50.33 | 57.88 | 47.86 | 55.83 | 4,901,304 | +7.85(+16.36%) |
Sep 17, 2008 | 48.69 | 50.00 | 47.43 | 47.98 | 3,941,349 | -3.91(-7.53%) |
Sep 16, 2008 | 48.95 | 51.94 | 48.84 | 51.88 | 3,765,261 | +0.21(+0.41%) |
Sep 15, 2008 | 50.60 | 52.60 | 50.60 | 51.67 | 3,933,896 | -4.57(-8.12%) |
Sep 12, 2008 | 54.94 | 56.52 | 54.27 | 56.24 | 2,486,823 | -1.06(-1.84%) |
Sep 11, 2008 | 54.92 | 57.36 | 54.81 | 57.29 | 2,619,623 | -1.05(-1.80%) |
Sep 10, 2008 | 59.33 | 59.41 | 57.89 | 58.34 | 2,186,365 | +0.61(+1.05%) |
Sep 09, 2008 | 59.48 | 60.47 | 57.62 | 57.74 | 3,157,363 | -0.96(-1.64%) |
Sep 08, 2008 | 59.13 | 59.18 | 57.40 | 58.70 | 1,885,762 | +2.33(+4.13%) |
Sep 05, 2008 | 55.35 | 56.54 | 54.75 | 56.37 | 0 | +0.50(+0.90%) |
Sep 04, 2008 | 58.02 | 58.48 | 55.78 | 55.86 | 1,824,478 | -3.41(-5.76%) |
Sep 03, 2008 | 58.75 | 59.41 | 58.41 | 59.28 | 1,249,515 | +0.76(+1.30%) |
Sep 02, 2008 | 59.28 | 59.45 | 58.12 | 58.51 | 936,886 | +0.67(+1.17%) |
Aug 29, 2008 | 58.47 | 58.88 | 57.66 | 57.84 | 0 | -0.77(-1.31%) |
Aug 28, 2008 | 58.51 | 58.73 | 58.05 | 58.61 | 1,609,793 | +1.37(+2.39%) |
Aug 27, 2008 | 56.89 | 57.34 | 56.59 | 57.24 | 882,937 | +0.33(+0.57%) |
Aug 26, 2008 | 56.31 | 57.25 | 55.65 | 56.91 | 797,385 | +0.48(+0.86%) |
Aug 25, 2008 | 57.66 | 57.88 | 56.24 | 56.43 | 1,236,722 | -1.97(-3.37%) |
Aug 22, 2008 | 57.85 | 58.48 | 57.72 | 58.40 | 0 | +1.26(+2.21%) |
Aug 21, 2008 | 56.61 | 57.51 | 56.56 | 57.14 | 1,227,159 | -0.29(-0.50%) |
Aug 20, 2008 | 56.93 | 57.53 | 56.34 | 57.42 | 1,453,308 | -0.13(-0.23%) |
Aug 19, 2008 | 57.98 | 57.98 | 57.04 | 57.55 | 2,682,241 | -1.58(-2.67%) |
Aug 18, 2008 | 60.63 | 60.63 | 58.82 | 59.13 | 797,956 | -1.53(-2.53%) |
Aug 15, 2008 | 60.76 | 61.01 | 60.17 | 60.67 | 0 | -1.01(-1.64%) |
Aug 14, 2008 | 60.79 | 62.10 | 60.70 | 61.68 | 1,915,941 | +0.03(+0.04%) |
Aug 13, 2008 | 61.54 | 61.90 | 60.50 | 61.65 | 1,888,759 | -1.89(-2.97%) |
Aug 12, 2008 | 65.15 | 65.25 | 62.94 | 63.54 | 1,018,344 | -1.74(-2.67%) |
Aug 11, 2008 | 65.18 | 66.29 | 64.53 | 65.28 | 852,742 | -0.21(-0.32%) |
Aug 08, 2008 | 63.05 | 65.81 | 62.94 | 65.49 | 1,571,748 | +1.56(+2.44%) |
Aug 07, 2008 | 65.53 | 66.00 | 63.45 | 63.93 | 1,152,937 | -1.56(-2.38%) |
Aug 06, 2008 | 65.17 | 65.85 | 64.83 | 65.49 | 676,995 | -0.50(-0.75%) |
Aug 05, 2008 | 64.29 | 66.00 | 64.16 | 65.99 | 1,349,112 | +3.80(+6.10%) |
Aug 04, 2008 | 62.09 | 62.85 | 61.32 | 62.19 | 1,183,063 | -0.18(-0.29%) |