Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 60.67 | 63.67 | 60.37 | 62.62 | 4,223,208 | +2.04(+3.37%) |
Jul 30, 2009 | 60.20 | 60.87 | 59.26 | 60.57 | 5,081,955 | +1.70(+2.88%) |
Jul 29, 2009 | 56.11 | 59.50 | 56.10 | 58.88 | 6,668,755 | -2.31(-3.78%) |
Jul 28, 2009 | 61.29 | 61.67 | 60.42 | 61.19 | 1,989,679 | -0.44(-0.71%) |
Jul 27, 2009 | 61.54 | 61.79 | 60.91 | 61.63 | 2,052,648 | +0.52(+0.85%) |
Jul 24, 2009 | 60.86 | 61.21 | 60.14 | 61.11 | 1,128 | +0.02(+0.03%) |
Jul 23, 2009 | 59.49 | 61.65 | 59.00 | 61.09 | 3,340,591 | +1.78(+3.00%) |
Jul 22, 2009 | 58.12 | 59.67 | 58.12 | 59.32 | 2,256,368 | +0.56(+0.95%) |
Jul 21, 2009 | 58.05 | 58.87 | 57.50 | 58.76 | 2,570,024 | +1.43(+2.49%) |
Jul 20, 2009 | 57.27 | 57.91 | 56.62 | 57.33 | 2,426,916 | +0.34(+0.60%) |
Jul 17, 2009 | 57.19 | 57.56 | 56.66 | 56.99 | 2,638,505 | -0.74(-1.29%) |
Jul 16, 2009 | 57.94 | 58.62 | 57.14 | 57.73 | 3,467,251 | -0.15(-0.26%) |
Jul 15, 2009 | 57.92 | 58.44 | 57.29 | 57.88 | 3,542,557 | +0.75(+1.32%) |
Jul 14, 2009 | 56.89 | 57.16 | 56.21 | 57.13 | 1,857,894 | +0.22(+0.39%) |
Jul 13, 2009 | 55.59 | 56.99 | 55.54 | 56.91 | 2,527,926 | +1.46(+2.63%) |
Jul 10, 2009 | 54.94 | 55.74 | 54.48 | 55.45 | 2,610,331 | -0.18(-0.32%) |
Jul 09, 2009 | 55.66 | 56.12 | 54.74 | 55.62 | 2,169,360 | +0.76(+1.39%) |
Jul 08, 2009 | 54.21 | 55.14 | 54.17 | 54.86 | 3,438,195 | +0.93(+1.72%) |
Jul 07, 2009 | 56.15 | 56.27 | 53.81 | 53.93 | 3,638,361 | -2.45(-4.35%) |
Jul 06, 2009 | 54.94 | 56.74 | 54.94 | 56.39 | 3,097,261 | +0.19(+0.34%) |
Jul 02, 2009 | 55.84 | 56.32 | 55.14 | 56.19 | 2,261,628 | -0.59(-1.04%) |
Jul 01, 2009 | 57.42 | 57.88 | 56.67 | 56.79 | 2,076,120 | -0.14(-0.24%) |
Jun 30, 2009 | 57.73 | 58.16 | 56.70 | 56.92 | 2,818,759 | -1.00(-1.73%) |
Jun 29, 2009 | 57.92 | 58.29 | 57.46 | 57.92 | 1,989,085 | +0.11(+0.19%) |
Jun 26, 2009 | 56.71 | 58.00 | 56.35 | 57.81 | 2,873,378 | +0.95(+1.66%) |
Jun 25, 2009 | 55.93 | 57.10 | 55.85 | 56.87 | 2,594,436 | +1.07(+1.91%) |
Jun 24, 2009 | 56.25 | 56.83 | 55.38 | 55.80 | 2,318,878 | -0.07(-0.13%) |
Jun 23, 2009 | 55.14 | 56.21 | 54.44 | 55.87 | 2,804,341 | +0.54(+0.98%) |
Jun 22, 2009 | 56.71 | 57.08 | 55.21 | 55.33 | 2,660,588 | -2.45(-4.24%) |
Jun 19, 2009 | 57.92 | 58.74 | 57.15 | 57.78 | 2,486,785 | -0.37(-0.63%) |
Jun 18, 2009 | 57.25 | 58.83 | 57.02 | 58.15 | 1,864,638 | +0.91(+1.58%) |
Jun 17, 2009 | 56.82 | 58.24 | 55.97 | 57.24 | 3,110,818 | +0.16(+0.28%) |
Jun 16, 2009 | 58.08 | 58.92 | 57.08 | 57.08 | 2,424,514 | -1.00(-1.72%) |
Jun 15, 2009 | 59.00 | 59.16 | 57.48 | 58.08 | 2,132,974 | -1.78(-2.97%) |
Jun 12, 2009 | 60.61 | 60.61 | 58.89 | 59.86 | 2,053,182 | -0.94(-1.54%) |
Jun 11, 2009 | 60.17 | 61.63 | 60.07 | 60.80 | 1,953,961 | +1.12(+1.88%) |
Jun 10, 2009 | 61.66 | 61.66 | 58.83 | 59.68 | 2,445,386 | -1.27(-2.08%) |
Jun 09, 2009 | 60.57 | 61.21 | 60.07 | 60.94 | 1,578,300 | +0.54(+0.89%) |
Jun 08, 2009 | 60.28 | 60.99 | 59.40 | 60.41 | 1,408,727 | -0.35(-0.58%) |
Jun 05, 2009 | 61.09 | 61.74 | 60.23 | 60.76 | 2,305,598 | -0.12(-0.20%) |
Jun 04, 2009 | 60.09 | 61.27 | 59.67 | 60.88 | 2,356,058 | +1.14(+1.90%) |
Jun 03, 2009 | 60.83 | 60.83 | 59.00 | 59.74 | 2,618,693 | -1.75(-2.84%) |
Jun 02, 2009 | 60.98 | 61.65 | 60.33 | 61.49 | 3,212,266 | +0.36(+0.59%) |
Jun 01, 2009 | 59.02 | 61.43 | 58.63 | 61.13 | 2,438,486 | +2.50(+4.26%) |
May 29, 2009 | 57.76 | 58.64 | 56.91 | 58.63 | 2,392,055 | +1.47(+2.56%) |
May 28, 2009 | 57.00 | 57.28 | 55.84 | 57.16 | 2,139,596 | +0.93(+1.65%) |
May 27, 2009 | 58.04 | 58.48 | 56.22 | 56.23 | 2,679,745 | -1.99(-3.43%) |
May 26, 2009 | 56.44 | 58.57 | 56.11 | 58.23 | 1,831,599 | +1.28(+2.25%) |
May 22, 2009 | 56.91 | 57.67 | 56.23 | 56.95 | 1,499,899 | +0.54(+0.97%) |
May 21, 2009 | 57.20 | 57.23 | 55.78 | 56.40 | 2,343,594 | -1.63(-2.80%) |
May 20, 2009 | 58.69 | 59.85 | 57.82 | 58.03 | 2,267,807 | -0.26(-0.45%) |
May 19, 2009 | 58.28 | 58.86 | 57.97 | 58.29 | 1,803,063 | +0.21(+0.36%) |
May 18, 2009 | 57.19 | 58.18 | 56.67 | 58.08 | 2,848,172 | +1.62(+2.87%) |
May 15, 2009 | 56.64 | 57.50 | 56.03 | 56.47 | 2,227,144 | -0.42(-0.75%) |
May 14, 2009 | 55.95 | 57.18 | 55.90 | 56.89 | 2,346,125 | +0.95(+1.70%) |
May 13, 2009 | 57.22 | 57.44 | 55.56 | 55.94 | 3,374,285 | -2.16(-3.72%) |
May 12, 2009 | 57.95 | 58.44 | 56.95 | 58.10 | 2,400,204 | +0.62(+1.07%) |
May 11, 2009 | 57.63 | 58.44 | 56.87 | 57.48 | 2,361,072 | -1.11(-1.90%) |
May 08, 2009 | 59.31 | 59.96 | 58.23 | 58.60 | 2,855,763 | +0.51(+0.88%) |
May 07, 2009 | 61.45 | 61.65 | 57.96 | 58.09 | 3,243,802 | -2.22(-3.69%) |
May 06, 2009 | 59.85 | 60.64 | 59.66 | 60.31 | 2,821,614 | +0.70(+1.18%) |
May 05, 2009 | 61.84 | 61.94 | 59.15 | 59.61 | 2,916,036 | -2.35(-3.79%) |
May 04, 2009 | 61.62 | 62.06 | 61.21 | 61.95 | 3,072,564 | +3.13(+5.32%) |
May 01, 2009 | 59.32 | 59.76 | 58.04 | 58.82 | 2,304,703 | -0.94(-1.57%) |
Apr 30, 2009 | 58.91 | 60.87 | 58.41 | 59.76 | 4,870,635 | +2.37(+4.13%) |
Apr 29, 2009 | 57.96 | 58.12 | 56.87 | 57.39 | 3,840,666 | +0.14(+0.25%) |
Apr 28, 2009 | 56.67 | 58.03 | 56.01 | 57.24 | 2,293,527 | -0.44(-0.76%) |
Apr 27, 2009 | 57.25 | 58.12 | 56.59 | 57.68 | 1,989,308 | -0.44(-0.76%) |
Apr 24, 2009 | 56.43 | 58.47 | 56.29 | 58.12 | 3,529,428 | +2.03(+3.63%) |
Apr 23, 2009 | 55.99 | 56.28 | 54.70 | 56.09 | 3,456,970 | +1.03(+1.88%) |
Apr 22, 2009 | 53.05 | 56.34 | 52.78 | 55.06 | 3,918,064 | +1.27(+2.35%) |
Apr 21, 2009 | 51.72 | 54.01 | 51.66 | 53.79 | 3,433,476 | +1.51(+2.88%) |
Apr 20, 2009 | 54.42 | 54.48 | 52.16 | 52.28 | 2,534,223 | -2.80(-5.09%) |
Apr 17, 2009 | 55.59 | 55.95 | 54.75 | 55.09 | 2,577,326 | -0.46(-0.82%) |
Apr 16, 2009 | 56.07 | 56.39 | 55.21 | 55.54 | 3,592,333 | +0.00(+0.00%) |
Apr 15, 2009 | 54.56 | 55.65 | 54.11 | 55.54 | 1,808,365 | +0.71(+1.30%) |
Apr 14, 2009 | 55.05 | 55.47 | 54.30 | 54.83 | 1,884,621 | -0.91(-1.62%) |
Apr 13, 2009 | 54.96 | 56.14 | 54.18 | 55.74 | 1,850,285 | +0.22(+0.40%) |
Apr 09, 2009 | 55.81 | 56.69 | 55.11 | 55.51 | 2,333,617 | +1.01(+1.85%) |
Apr 08, 2009 | 53.61 | 55.04 | 53.13 | 54.50 | 1,755,067 | +0.91(+1.70%) |
Apr 07, 2009 | 54.59 | 55.01 | 53.35 | 53.59 | 2,094,174 | -1.99(-3.59%) |
Apr 06, 2009 | 55.72 | 55.80 | 54.51 | 55.58 | 1,929,483 | -0.74(-1.32%) |
Apr 03, 2009 | 54.62 | 56.33 | 54.62 | 56.33 | 2,471,692 | +1.55(+2.84%) |
Apr 02, 2009 | 57.19 | 57.29 | 54.55 | 54.78 | 4,613,495 | -0.47(-0.86%) |
Apr 01, 2009 | 53.00 | 55.77 | 52.44 | 55.25 | 3,606,571 | +1.35(+2.51%) |
Mar 31, 2009 | 53.75 | 54.70 | 52.71 | 53.89 | 2,816,209 | +1.10(+2.08%) |
Mar 30, 2009 | 53.55 | 53.59 | 52.15 | 52.80 | 3,130,741 | -3.16(-5.64%) |
Mar 26, 2009 | 54.84 | 56.06 | 54.38 | 55.95 | 2,655,647 | +1.58(+2.90%) |
Mar 25, 2009 | 53.70 | 54.87 | 52.73 | 54.38 | 2,522,179 | +1.22(+2.29%) |
Mar 24, 2009 | 52.76 | 53.62 | 51.72 | 53.16 | 2,764,783 | -0.24(-0.45%) |
Mar 23, 2009 | 52.04 | 53.40 | 51.92 | 53.40 | 2,609,697 | +2.76(+5.46%) |
Mar 20, 2009 | 51.39 | 51.99 | 50.03 | 50.63 | 3,161,671 | -1.10(-2.13%) |
Mar 19, 2009 | 52.28 | 52.94 | 51.43 | 51.74 | 2,584,067 | +0.20(+0.40%) |
Mar 18, 2009 | 50.90 | 51.72 | 50.20 | 51.53 | 3,791,560 | +0.16(+0.31%) |
Mar 17, 2009 | 50.29 | 51.37 | 49.23 | 51.37 | 3,038,357 | +1.14(+2.26%) |
Mar 16, 2009 | 51.50 | 52.18 | 50.13 | 50.23 | 4,183,917 | -1.07(-2.08%) |
Mar 13, 2009 | 50.24 | 51.61 | 49.62 | 51.30 | 0 | +1.41(+2.83%) |
Mar 12, 2009 | 47.94 | 50.11 | 47.29 | 49.89 | 3,915,845 | +1.79(+3.73%) |
Mar 11, 2009 | 46.90 | 48.54 | 46.81 | 48.10 | 4,077,646 | +1.67(+3.59%) |
Mar 10, 2009 | 44.09 | 46.54 | 43.70 | 46.43 | 5,535,328 | +3.20(+7.39%) |
Mar 09, 2009 | 42.73 | 44.28 | 42.73 | 43.23 | 4,423,591 | -1.01(-2.28%) |
Mar 06, 2009 | 44.06 | 45.25 | 42.99 | 44.24 | 0 | +0.38(+0.86%) |
Mar 05, 2009 | 44.28 | 45.03 | 43.41 | 43.87 | 3,804,188 | -1.62(-3.56%) |
Mar 04, 2009 | 45.12 | 46.17 | 44.65 | 45.48 | 4,610,772 | +2.29(+5.30%) |
Mar 02, 2009 | 44.41 | 45.07 | 42.98 | 43.19 | 5,026,936 | -2.26(-4.97%) |
Feb 27, 2009 | 45.82 | 47.09 | 45.35 | 45.45 | 0 | -1.42(-3.02%) |
Feb 26, 2009 | 47.98 | 49.42 | 46.85 | 46.87 | 4,159,034 | -0.62(-1.30%) |
Feb 25, 2009 | 48.94 | 49.06 | 47.09 | 47.49 | 3,302,946 | -1.31(-2.68%) |
Feb 24, 2009 | 48.13 | 49.11 | 46.78 | 48.79 | 4,394,413 | +1.11(+2.33%) |
Feb 23, 2009 | 51.52 | 51.52 | 47.56 | 47.68 | 4,904,825 | -3.11(-6.12%) |
Feb 20, 2009 | 49.42 | 51.38 | 48.70 | 50.79 | 0 | +0.40(+0.79%) |
Feb 19, 2009 | 51.36 | 52.89 | 50.13 | 50.39 | 4,022,143 | -0.90(-1.75%) |
Feb 18, 2009 | 52.36 | 52.86 | 50.84 | 51.28 | 5,772,965 | -0.72(-1.39%) |
Feb 17, 2009 | 52.18 | 53.14 | 51.93 | 52.00 | 6,265,791 | -2.03(-3.75%) |
Feb 13, 2009 | 54.90 | 55.10 | 53.93 | 54.03 | 5,434,544 | -0.99(-1.79%) |
Feb 12, 2009 | 53.45 | 55.06 | 52.46 | 55.02 | 4,525,385 | +0.61(+1.12%) |
Feb 11, 2009 | 54.62 | 55.12 | 53.75 | 54.41 | 4,675,266 | +0.05(+0.09%) |
Feb 10, 2009 | 55.42 | 56.32 | 54.05 | 54.36 | 8,082,524 | -1.81(-3.22%) |
Feb 09, 2009 | 55.67 | 56.53 | 55.35 | 56.17 | 5,555,389 | +0.40(+0.72%) |
Feb 06, 2009 | 53.98 | 55.90 | 53.49 | 55.77 | 4,806,629 | +1.99(+3.69%) |
Feb 05, 2009 | 51.08 | 53.97 | 51.08 | 53.78 | 5,315,398 | +1.79(+3.44%) |
Feb 04, 2009 | 50.54 | 52.31 | 50.46 | 52.00 | 5,460,284 | +2.15(+4.31%) |
Feb 03, 2009 | 50.07 | 50.22 | 49.26 | 49.85 | 5,605,936 | +0.38(+0.78%) |
Feb 02, 2009 | 48.87 | 49.81 | 48.34 | 49.47 | 3,980,168 | -0.40(-0.80%) |
Jan 30, 2009 | 50.66 | 50.90 | 49.42 | 49.87 | 0 | -0.66(-1.32%) |
Jan 29, 2009 | 48.86 | 51.50 | 48.86 | 50.53 | 5,620,360 | -0.73(-1.42%) |
Jan 28, 2009 | 49.19 | 52.85 | 49.19 | 51.26 | 4,747,015 | +3.72(+7.82%) |
Jan 27, 2009 | 48.22 | 48.86 | 47.29 | 47.54 | 3,277,448 | -0.41(-0.85%) |
Jan 26, 2009 | 48.14 | 49.66 | 47.46 | 47.95 | 2,421,854 | -0.14(-0.28%) |
Jan 23, 2009 | 47.48 | 48.80 | 46.14 | 48.09 | 2,968,964 | +0.05(+0.10%) |
Jan 22, 2009 | 47.09 | 48.77 | 46.99 | 48.04 | 3,865,158 | -0.73(-1.49%) |
Jan 21, 2009 | 47.50 | 48.94 | 46.66 | 48.77 | 4,463,796 | +1.35(+2.84%) |
Jan 20, 2009 | 49.34 | 50.12 | 47.29 | 47.42 | 4,302,582 | -2.51(-5.02%) |
Jan 16, 2009 | 49.55 | 50.09 | 48.70 | 49.93 | 0 | +1.11(+2.28%) |
Jan 15, 2009 | 48.14 | 49.02 | 47.29 | 48.82 | 4,698,819 | +0.67(+1.40%) |
Jan 14, 2009 | 48.20 | 48.79 | 47.41 | 48.14 | 4,967,999 | -1.03(-2.09%) |
Jan 13, 2009 | 48.42 | 49.45 | 47.60 | 49.17 | 3,466,567 | +0.40(+0.82%) |
Jan 12, 2009 | 49.63 | 49.80 | 48.12 | 48.77 | 3,448,764 | -1.10(-2.20%) |
Jan 09, 2009 | 50.59 | 50.98 | 49.49 | 49.87 | 2,444,935 | -0.74(-1.46%) |
Jan 08, 2009 | 49.99 | 51.26 | 49.53 | 50.60 | 2,733,047 | +0.48(+0.96%) |
Jan 07, 2009 | 52.08 | 52.75 | 49.91 | 50.12 | 2,707,270 | -3.07(-5.77%) |
Jan 06, 2009 | 51.86 | 53.75 | 51.77 | 53.19 | 3,209,729 | +2.03(+3.98%) |
Jan 05, 2009 | 49.26 | 51.76 | 48.68 | 51.16 | 3,708,481 | +1.15(+2.31%) |
Jan 02, 2009 | 47.87 | 50.46 | 47.13 | 50.00 | 0 | +2.46(+5.17%) |
Jan 01, 2009 | 46.48 | 47.98 | 46.38 | 47.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 46.48 | 47.98 | 46.38 | 47.54 | 2,238,815 | +0.57(+1.21%) |
Dec 30, 2008 | 45.48 | 47.05 | 45.29 | 46.97 | 2,318,787 | +1.75(+3.86%) |
Dec 29, 2008 | 44.98 | 45.73 | 44.28 | 45.23 | 1,586,685 | +0.20(+0.44%) |
Dec 26, 2008 | 44.92 | 45.15 | 43.94 | 45.03 | 0 | +0.51(+1.15%) |
Dec 24, 2008 | 45.15 | 45.15 | 44.13 | 44.52 | 875,581 | -0.25(-0.55%) |
Dec 23, 2008 | 46.13 | 46.14 | 44.45 | 44.76 | 1,910,415 | -0.16(-0.36%) |
Dec 22, 2008 | 46.53 | 46.53 | 44.22 | 44.92 | 2,333,888 | -1.32(-2.86%) |
Dec 19, 2008 | 46.34 | 47.88 | 45.93 | 46.25 | 3,756,403 | +0.14(+0.31%) |
Dec 18, 2008 | 47.20 | 47.98 | 45.78 | 46.10 | 2,941,756 | -0.99(-2.11%) |
Dec 17, 2008 | 46.09 | 47.46 | 46.09 | 47.09 | 3,749,247 | +0.10(+0.22%) |
Dec 16, 2008 | 44.87 | 47.20 | 44.40 | 46.99 | 4,043,055 | +2.59(+5.85%) |
Dec 15, 2008 | 46.01 | 46.02 | 43.51 | 44.40 | 2,092,607 | -0.28(-0.63%) |
Dec 12, 2008 | 44.03 | 44.88 | 42.91 | 44.68 | 0 | +0.01(+0.02%) |
Dec 11, 2008 | 46.81 | 47.82 | 44.15 | 44.67 | 3,356,234 | -2.26(-4.81%) |
Dec 10, 2008 | 45.48 | 47.71 | 45.48 | 46.93 | 4,674,556 | +1.31(+2.88%) |
Dec 09, 2008 | 46.08 | 47.61 | 44.90 | 45.61 | 2,776,660 | -1.89(-3.98%) |
Dec 08, 2008 | 46.10 | 47.90 | 45.30 | 47.50 | 3,839,435 | +2.80(+6.27%) |
Dec 05, 2008 | 41.51 | 44.82 | 39.90 | 44.70 | 0 | +2.89(+6.92%) |
Dec 04, 2008 | 42.10 | 42.92 | 40.98 | 41.81 | 3,378,666 | -1.60(-3.69%) |
Dec 03, 2008 | 42.07 | 44.01 | 41.82 | 43.41 | 2,990,609 | -0.78(-1.78%) |
Dec 02, 2008 | 42.60 | 45.23 | 41.80 | 44.20 | 3,998,117 | +2.86(+6.92%) |
Dec 01, 2008 | 46.21 | 46.21 | 41.31 | 41.34 | 4,362,747 | -5.96(-12.60%) |
Nov 28, 2008 | 47.28 | 47.87 | 45.93 | 47.29 | 1,392,699 | -0.26(-0.54%) |
Nov 26, 2008 | 45.26 | 47.57 | 44.10 | 47.55 | 3,631,716 | +0.41(+0.87%) |
Nov 25, 2008 | 46.05 | 48.05 | 44.80 | 47.14 | 3,707,977 | +2.16(+4.81%) |
Nov 24, 2008 | 44.00 | 46.69 | 42.46 | 44.98 | 5,702,416 | +1.47(+3.37%) |
Nov 21, 2008 | 39.27 | 43.92 | 39.27 | 43.51 | 6,559,060 | +5.23(+13.66%) |
Nov 20, 2008 | 42.23 | 43.91 | 37.96 | 38.28 | 6,228,567 | -4.84(-11.22%) |
Nov 19, 2008 | 45.83 | 47.07 | 42.83 | 43.12 | 4,675,295 | -2.96(-6.41%) |
Nov 18, 2008 | 46.15 | 47.07 | 44.57 | 46.08 | 3,474,742 | -0.27(-0.59%) |
Nov 17, 2008 | 46.75 | 48.94 | 46.33 | 46.35 | 2,362,694 | -1.27(-2.67%) |
Nov 14, 2008 | 49.28 | 50.64 | 47.62 | 47.62 | 0 | -2.26(-4.53%) |
Nov 13, 2008 | 46.66 | 50.10 | 43.71 | 49.88 | 5,134,690 | +4.56(+10.05%) |
Nov 12, 2008 | 47.54 | 47.82 | 45.19 | 45.32 | 4,232,639 | -2.60(-5.43%) |
Nov 11, 2008 | 49.96 | 50.45 | 46.75 | 47.93 | 3,024,758 | -2.72(-5.38%) |
Nov 10, 2008 | 52.97 | 53.54 | 49.91 | 50.65 | 3,081,291 | -0.18(-0.35%) |
Nov 07, 2008 | 48.71 | 50.88 | 48.42 | 50.83 | 0 | +2.60(+5.40%) |
Nov 06, 2008 | 50.18 | 51.39 | 47.99 | 48.22 | 3,223,258 | -2.40(-4.75%) |
Nov 05, 2008 | 53.55 | 54.68 | 50.60 | 50.63 | 2,980,569 | -3.84(-7.06%) |
Nov 04, 2008 | 51.95 | 54.70 | 51.47 | 54.47 | 3,840,060 | +3.96(+7.85%) |
Nov 03, 2008 | 52.01 | 53.20 | 50.10 | 50.51 | 2,820,914 | -1.67(-3.21%) |
Oct 31, 2008 | 50.77 | 53.35 | 50.19 | 52.18 | 0 | +0.99(+1.94%) |
Oct 30, 2008 | 52.45 | 55.49 | 48.32 | 51.19 | 5,666,049 | +1.76(+3.57%) |
Oct 29, 2008 | 46.05 | 52.22 | 43.74 | 49.43 | 6,644,022 | +3.37(+7.32%) |
Oct 28, 2008 | 41.93 | 46.45 | 40.05 | 46.05 | 5,595,428 | +5.96(+14.86%) |
Oct 27, 2008 | 42.45 | 43.44 | 40.09 | 40.09 | 4,061,197 | -2.98(-6.92%) |
Oct 24, 2008 | 42.63 | 45.18 | 40.87 | 43.07 | 5,449,181 | -2.44(-5.37%) |
Oct 23, 2008 | 47.62 | 48.55 | 43.70 | 45.52 | 5,623,062 | -1.93(-4.07%) |
Oct 22, 2008 | 48.88 | 50.85 | 46.05 | 47.45 | 6,996,651 | -4.86(-9.29%) |
Oct 21, 2008 | 56.56 | 56.56 | 51.96 | 52.31 | 4,414,916 | -4.57(-8.04%) |
Oct 20, 2008 | 52.09 | 56.96 | 51.12 | 56.88 | 4,661,754 | +5.46(+10.62%) |
Oct 17, 2008 | 50.15 | 53.76 | 49.28 | 51.42 | 0 | +0.26(+0.52%) |
Oct 16, 2008 | 49.30 | 51.21 | 47.17 | 51.16 | 6,992,728 | +1.51(+3.03%) |
Oct 15, 2008 | 53.26 | 54.60 | 49.63 | 49.65 | 4,223,722 | -4.56(-8.41%) |
Oct 14, 2008 | 57.02 | 59.65 | 52.92 | 54.21 | 4,240,417 | -1.03(-1.87%) |
Oct 13, 2008 | 50.76 | 55.64 | 49.67 | 55.24 | 4,231,040 | +6.22(+12.70%) |
Oct 10, 2008 | 47.14 | 52.51 | 44.83 | 49.02 | 0 | -0.05(-0.10%) |
Oct 09, 2008 | 51.75 | 53.36 | 49.06 | 49.06 | 5,593,981 | -2.62(-5.07%) |
Oct 08, 2008 | 51.97 | 54.67 | 50.94 | 51.68 | 7,229,167 | -0.91(-1.72%) |
Oct 07, 2008 | 55.82 | 56.63 | 52.49 | 52.59 | 6,266,081 | -2.82(-5.09%) |
Oct 06, 2008 | 57.13 | 57.13 | 53.19 | 55.41 | 6,471,935 | -2.86(-4.91%) |
Oct 03, 2008 | 56.96 | 59.59 | 56.77 | 58.27 | 0 | +2.40(+4.30%) |
Oct 02, 2008 | 56.07 | 56.83 | 55.26 | 55.86 | 5,776,347 | -0.44(-0.78%) |
Oct 01, 2008 | 57.00 | 57.27 | 55.91 | 56.31 | 3,150,326 | -1.15(-2.01%) |
Sep 30, 2008 | 57.62 | 58.84 | 56.82 | 57.46 | 4,564,221 | +1.12(+1.99%) |
Sep 29, 2008 | 58.12 | 58.79 | 54.29 | 56.34 | 7,347,533 | -3.05(-5.14%) |
Sep 26, 2008 | 61.13 | 61.95 | 59.05 | 59.39 | 0 | -3.01(-4.83%) |
Sep 25, 2008 | 63.23 | 63.25 | 61.85 | 62.40 | 4,864,800 | -0.55(-0.88%) |
Sep 24, 2008 | 62.15 | 63.35 | 61.88 | 62.95 | 6,372,986 | -1.13(-1.76%) |
Sep 23, 2008 | 66.48 | 66.48 | 63.92 | 64.08 | 5,184,330 | -2.68(-4.01%) |
Sep 22, 2008 | 69.95 | 70.03 | 66.52 | 66.76 | 3,719,331 | -3.44(-4.91%) |
Sep 19, 2008 | 68.63 | 70.44 | 64.04 | 70.20 | 0 | +4.40(+6.68%) |
Sep 18, 2008 | 67.09 | 67.09 | 63.81 | 65.80 | 5,985,390 | -0.38(-0.57%) |
Sep 17, 2008 | 67.30 | 68.26 | 65.42 | 66.18 | 4,089,929 | -2.38(-3.47%) |
Sep 16, 2008 | 66.87 | 68.90 | 65.68 | 68.56 | 3,304,088 | +1.23(+1.83%) |
Sep 15, 2008 | 67.79 | 70.19 | 66.94 | 67.33 | 2,929,234 | -2.19(-3.16%) |
Sep 12, 2008 | 67.76 | 69.65 | 67.54 | 69.52 | 0 | +1.37(+2.01%) |
Sep 11, 2008 | 65.33 | 68.24 | 65.26 | 68.15 | 3,363,746 | +1.69(+2.54%) |
Sep 10, 2008 | 66.25 | 67.29 | 65.29 | 66.46 | 3,103,278 | +0.86(+1.31%) |
Sep 09, 2008 | 67.45 | 68.03 | 65.53 | 65.60 | 3,867,463 | -1.99(-2.95%) |
Sep 08, 2008 | 70.29 | 70.48 | 66.85 | 67.60 | 4,345,782 | -1.39(-2.01%) |
Sep 05, 2008 | 67.90 | 69.33 | 66.12 | 68.98 | 0 | +0.78(+1.14%) |
Sep 04, 2008 | 69.86 | 70.08 | 67.29 | 68.21 | 2,642,835 | -2.04(-2.91%) |
Sep 03, 2008 | 71.12 | 72.50 | 69.22 | 70.25 | 2,674,837 | -0.95(-1.33%) |
Sep 02, 2008 | 73.10 | 73.10 | 71.19 | 71.19 | 2,029,108 | -0.76(-1.06%) |
Aug 29, 2008 | 72.89 | 73.17 | 71.88 | 71.96 | 0 | -0.93(-1.27%) |
Aug 28, 2008 | 72.80 | 73.42 | 72.36 | 72.88 | 1,067,554 | +0.54(+0.74%) |
Aug 27, 2008 | 71.46 | 72.61 | 71.46 | 72.35 | 973,813 | +0.42(+0.59%) |
Aug 26, 2008 | 71.12 | 72.04 | 70.92 | 71.92 | 1,423,374 | +0.62(+0.88%) |
Aug 25, 2008 | 72.15 | 72.45 | 70.87 | 71.30 | 1,200,370 | -1.40(-1.93%) |
Aug 22, 2008 | 73.02 | 73.98 | 72.44 | 72.70 | 0 | -0.05(-0.07%) |
Aug 21, 2008 | 71.40 | 72.86 | 71.26 | 72.75 | 1,947,587 | +0.94(+1.30%) |
Aug 20, 2008 | 70.49 | 72.08 | 70.48 | 71.81 | 2,128,268 | +1.04(+1.47%) |
Aug 19, 2008 | 70.47 | 71.75 | 70.39 | 70.77 | 3,000,040 | -0.19(-0.27%) |
Aug 18, 2008 | 71.88 | 72.29 | 70.83 | 70.96 | 1,978,535 | -0.54(-0.75%) |
Aug 15, 2008 | 71.66 | 72.09 | 70.84 | 71.50 | 0 | -0.14(-0.19%) |
Aug 14, 2008 | 71.48 | 72.11 | 70.73 | 71.64 | 2,378,381 | -0.47(-0.66%) |
Aug 13, 2008 | 70.35 | 72.65 | 69.93 | 72.11 | 2,886,905 | +1.66(+2.35%) |
Aug 12, 2008 | 70.46 | 71.08 | 70.08 | 70.45 | 2,466,244 | -0.19(-0.27%) |
Aug 11, 2008 | 72.32 | 72.34 | 69.42 | 70.64 | 2,537,600 | -1.68(-2.33%) |
Aug 08, 2008 | 71.19 | 73.04 | 70.68 | 72.32 | 2,317,699 | +0.89(+1.24%) |
Aug 07, 2008 | 72.79 | 73.01 | 71.35 | 71.44 | 2,105,156 | -1.89(-2.58%) |
Aug 06, 2008 | 71.78 | 73.81 | 71.33 | 73.33 | 3,022,755 | +1.22(+1.69%) |
Aug 05, 2008 | 71.51 | 72.63 | 70.99 | 72.11 | 3,185,454 | +1.08(+1.52%) |
Aug 04, 2008 | 73.04 | 73.54 | 70.72 | 71.03 | 3,209,780 | -2.25(-3.07%) |