Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.23 | 25.01 | 24.11 | 24.55 | 8,736,514 | +0.23(+0.95%) |
Jul 30, 2009 | 24.30 | 25.29 | 24.07 | 24.32 | 12,936,081 | +0.56(+2.36%) |
Jul 29, 2009 | 23.53 | 24.18 | 23.36 | 23.76 | 9,023,792 | +0.02(+0.10%) |
Jul 28, 2009 | 23.65 | 24.25 | 23.45 | 23.73 | 11,633,435 | -0.22(-0.90%) |
Jul 27, 2009 | 24.29 | 24.63 | 23.64 | 23.95 | 14,918,226 | -0.10(-0.40%) |
Jul 24, 2009 | 21.24 | 24.46 | 21.11 | 24.05 | 30,185,874 | +1.79(+8.05%) |
Jul 23, 2009 | 21.24 | 22.54 | 21.11 | 22.26 | 12,539,835 | +1.09(+5.14%) |
Jul 22, 2009 | 20.62 | 21.38 | 20.55 | 21.17 | 9,154,972 | +0.13(+0.61%) |
Jul 21, 2009 | 21.62 | 21.75 | 20.76 | 21.04 | 8,782,916 | -0.32(-1.50%) |
Jul 20, 2009 | 21.31 | 21.87 | 21.12 | 21.36 | 10,406,006 | +0.17(+0.79%) |
Jul 17, 2009 | 21.22 | 21.64 | 21.01 | 21.19 | 11,123,666 | -0.34(-1.56%) |
Jul 16, 2009 | 20.27 | 21.70 | 20.16 | 21.53 | 18,949,522 | +0.86(+4.18%) |
Jul 15, 2009 | 19.23 | 21.08 | 19.19 | 20.66 | 25,947,674 | +2.18(+11.81%) |
Jul 14, 2009 | 17.51 | 18.62 | 17.03 | 18.48 | 19,147,726 | +1.00(+5.72%) |
Jul 13, 2009 | 16.81 | 17.57 | 16.58 | 17.48 | 11,535,954 | +0.98(+5.96%) |
Jul 10, 2009 | 16.60 | 16.78 | 16.25 | 16.50 | 8,804,734 | -0.46(-2.69%) |
Jul 09, 2009 | 16.70 | 17.24 | 16.55 | 16.95 | 10,380,075 | +0.50(+3.06%) |
Jul 08, 2009 | 16.49 | 16.73 | 15.78 | 16.45 | 16,885,024 | +0.08(+0.49%) |
Jul 07, 2009 | 16.63 | 16.88 | 16.34 | 16.37 | 9,469,629 | -0.41(-2.43%) |
Jul 06, 2009 | 16.58 | 17.20 | 16.42 | 16.78 | 9,351,496 | +0.15(+0.91%) |
Jul 02, 2009 | 17.16 | 17.35 | 16.63 | 16.63 | 8,300,006 | -0.86(-4.94%) |
Jul 01, 2009 | 17.60 | 17.97 | 17.38 | 17.49 | 5,686,007 | -0.01(-0.05%) |
Jun 30, 2009 | 17.87 | 17.94 | 17.31 | 17.50 | 8,071,700 | -0.40(-2.23%) |
Jun 29, 2009 | 17.64 | 18.12 | 17.31 | 17.90 | 8,180,760 | +0.35(+2.01%) |
Jun 26, 2009 | 17.64 | 17.71 | 17.19 | 17.55 | 9,600,623 | -0.18(-0.99%) |
Jun 25, 2009 | 17.15 | 17.74 | 17.14 | 17.72 | 9,653,953 | +0.74(+4.33%) |
Jun 24, 2009 | 17.13 | 17.63 | 16.78 | 16.99 | 10,379,164 | +0.06(+0.38%) |
Jun 23, 2009 | 16.44 | 17.26 | 16.19 | 16.92 | 12,228,698 | +0.57(+3.47%) |
Jun 22, 2009 | 17.34 | 17.65 | 16.33 | 16.35 | 15,059,472 | -1.50(-8.42%) |
Jun 19, 2009 | 18.06 | 18.06 | 17.27 | 17.86 | 17,030,118 | +0.03(+0.18%) |
Jun 18, 2009 | 18.22 | 18.57 | 17.43 | 17.82 | 15,348,740 | -0.15(-0.85%) |
Jun 17, 2009 | 18.51 | 18.78 | 16.97 | 17.98 | 23,921,490 | -0.54(-2.89%) |
Jun 16, 2009 | 18.83 | 19.14 | 18.50 | 18.51 | 13,425,623 | -0.36(-1.93%) |
Jun 15, 2009 | 18.82 | 19.07 | 18.55 | 18.88 | 9,958,392 | -0.27(-1.40%) |
Jun 12, 2009 | 19.59 | 19.59 | 18.97 | 19.14 | 10,320,264 | -0.52(-2.64%) |
Jun 11, 2009 | 19.58 | 19.95 | 19.39 | 19.66 | 13,146,439 | +0.29(+1.49%) |
Jun 10, 2009 | 19.42 | 19.86 | 19.10 | 19.38 | 11,420,871 | +0.14(+0.75%) |
Jun 09, 2009 | 19.12 | 19.68 | 19.07 | 19.23 | 13,932,931 | +0.49(+2.60%) |
Jun 08, 2009 | 18.65 | 19.01 | 18.39 | 18.74 | 16,334,334 | -0.54(-2.78%) |
Jun 05, 2009 | 20.42 | 20.63 | 19.22 | 19.28 | 11,499,077 | -0.71(-3.56%) |
Jun 04, 2009 | 19.32 | 20.18 | 18.83 | 19.99 | 12,762,802 | +0.87(+4.56%) |
Jun 03, 2009 | 19.23 | 19.86 | 18.89 | 19.12 | 11,499,147 | -0.43(-2.21%) |
Jun 02, 2009 | 19.70 | 19.94 | 18.78 | 19.55 | 15,846,790 | -0.31(-1.57%) |
Jun 01, 2009 | 19.74 | 20.54 | 19.28 | 19.86 | 17,207,146 | +0.32(+1.64%) |
May 29, 2009 | 18.49 | 19.64 | 18.19 | 19.54 | 18,742,108 | +0.94(+5.03%) |
May 28, 2009 | 18.10 | 18.70 | 17.41 | 18.61 | 16,768,305 | +0.78(+4.40%) |
May 27, 2009 | 18.18 | 19.19 | 17.80 | 17.82 | 16,522,828 | -0.28(-1.55%) |
May 26, 2009 | 17.36 | 18.30 | 17.31 | 18.10 | 17,647,782 | +0.58(+3.28%) |
May 22, 2009 | 18.19 | 18.58 | 17.43 | 17.53 | 15,586,700 | -0.81(-4.40%) |
May 21, 2009 | 18.34 | 19.10 | 17.73 | 18.34 | 22,320,700 | -0.14(-0.78%) |
May 20, 2009 | 20.20 | 20.30 | 17.78 | 18.48 | 37,257,516 | -1.43(-7.19%) |
May 19, 2009 | 20.54 | 21.10 | 19.80 | 19.91 | 16,866,268 | -0.93(-4.45%) |
May 18, 2009 | 20.24 | 21.02 | 19.78 | 20.84 | 21,977,192 | +1.22(+6.19%) |
May 15, 2009 | 20.22 | 21.43 | 19.32 | 19.62 | 29,178,698 | -0.03(-0.16%) |
May 14, 2009 | 18.91 | 19.94 | 18.33 | 19.66 | 24,695,974 | +0.50(+2.59%) |
May 13, 2009 | 19.37 | 19.90 | 18.47 | 19.16 | 32,828,478 | -1.22(-6.00%) |
May 12, 2009 | 21.96 | 22.23 | 19.23 | 20.38 | 48,811,872 | -1.29(-5.94%) |
May 11, 2009 | 22.18 | 23.24 | 21.67 | 21.67 | 143,243,792 | -3.39(-13.53%) |
May 08, 2009 | 20.94 | 25.43 | 20.76 | 25.06 | 62,376,840 | +4.09(+19.48%) |
May 07, 2009 | 21.12 | 22.05 | 20.50 | 20.98 | 75,174,624 | +3.07(+17.15%) |
May 06, 2009 | 16.70 | 19.00 | 16.65 | 17.90 | 33,057,358 | +2.34(+15.00%) |
May 05, 2009 | 15.84 | 16.51 | 15.38 | 15.57 | 23,177,850 | -0.67(-4.14%) |
May 04, 2009 | 16.03 | 16.41 | 15.74 | 16.24 | 25,845,080 | +2.38(+17.13%) |
May 01, 2009 | 13.37 | 14.27 | 13.25 | 13.87 | 19,627,292 | +0.48(+3.58%) |
Apr 30, 2009 | 14.19 | 15.05 | 13.39 | 13.39 | 23,787,538 | -0.59(-4.23%) |
Apr 29, 2009 | 13.30 | 14.09 | 13.09 | 13.98 | 18,709,424 | +0.73(+5.49%) |
Apr 28, 2009 | 12.99 | 13.54 | 12.56 | 13.25 | 25,198,942 | -0.14(-1.02%) |
Apr 27, 2009 | 14.63 | 14.99 | 13.19 | 13.39 | 28,346,238 | -1.82(-11.99%) |
Apr 24, 2009 | 13.64 | 15.59 | 12.94 | 15.21 | 40,713,440 | +1.67(+12.35%) |
Apr 23, 2009 | 11.66 | 13.81 | 11.60 | 13.54 | 40,931,684 | +2.04(+17.73%) |
Apr 22, 2009 | 11.13 | 12.95 | 10.92 | 11.50 | 42,922,408 | -0.59(-4.89%) |
Apr 21, 2009 | 10.04 | 12.25 | 10.00 | 12.09 | 33,316,028 | +1.39(+13.00%) |
Apr 20, 2009 | 13.18 | 13.19 | 10.62 | 10.70 | 30,076,784 | -3.57(-25.04%) |
Apr 17, 2009 | 13.92 | 14.79 | 13.71 | 14.27 | 21,466,772 | -0.01(-0.06%) |
Apr 16, 2009 | 13.42 | 14.87 | 12.96 | 14.28 | 25,165,830 | +0.43(+3.12%) |
Apr 15, 2009 | 12.83 | 13.98 | 12.23 | 13.85 | 34,586,740 | +0.20(+1.46%) |
Apr 14, 2009 | 14.82 | 15.89 | 13.49 | 13.65 | 25,300,180 | -1.70(-11.05%) |
Apr 13, 2009 | 13.37 | 15.59 | 13.37 | 15.35 | 31,177,306 | +1.38(+9.91%) |
Apr 09, 2009 | 12.16 | 14.56 | 12.04 | 13.96 | 37,051,216 | +2.92(+26.43%) |
Apr 08, 2009 | 10.36 | 11.19 | 10.28 | 11.04 | 15,036,968 | +0.80(+7.81%) |
Apr 07, 2009 | 9.860 | 10.84 | 9.820 | 10.24 | 13,789,583 | -0.01(-0.08%) |
Apr 06, 2009 | 10.60 | 10.88 | 10.04 | 10.25 | 16,939,770 | -0.80(-7.24%) |
Apr 03, 2009 | 10.13 | 11.16 | 9.796 | 11.05 | 20,503,174 | +0.54(+5.18%) |
Apr 02, 2009 | 11.19 | 11.29 | 9.932 | 10.51 | 22,315,718 | +0.14(+1.31%) |
Apr 01, 2009 | 9.244 | 10.54 | 9.244 | 10.37 | 18,214,480 | +0.58(+5.96%) |
Mar 31, 2009 | 9.388 | 10.08 | 9.020 | 9.788 | 21,841,626 | +0.71(+7.84%) |
Mar 30, 2009 | 10.95 | 10.95 | 8.908 | 9.076 | 25,305,000 | -2.77(-23.36%) |
Mar 26, 2009 | 11.80 | 12.12 | 10.98 | 11.84 | 22,648,240 | +0.28(+2.42%) |
Mar 25, 2009 | 11.15 | 11.68 | 10.56 | 11.56 | 24,064,590 | +0.92(+8.64%) |
Mar 24, 2009 | 10.44 | 11.56 | 10.16 | 10.64 | 20,845,228 | -0.25(-2.28%) |
Mar 23, 2009 | 10.05 | 10.89 | 10.00 | 10.89 | 25,324,648 | +1.82(+20.11%) |
Mar 20, 2009 | 9.796 | 9.876 | 8.661 | 9.068 | 24,726,496 | -1.69(-15.69%) |
Mar 19, 2009 | 11.40 | 11.97 | 9.764 | 10.76 | 22,394,744 | -0.62(-5.48%) |
Mar 18, 2009 | 10.24 | 11.53 | 9.604 | 11.38 | 34,284,196 | +0.69(+6.43%) |
Mar 17, 2009 | 9.980 | 10.69 | 9.652 | 10.69 | 17,143,658 | +0.64(+6.36%) |
Mar 16, 2009 | 10.56 | 11.21 | 10.01 | 10.05 | 33,607,120 | +0.01(+0.08%) |
Mar 13, 2009 | 10.72 | 10.73 | 9.196 | 10.04 | 0 | -0.60(-5.64%) |
Mar 12, 2009 | 8.613 | 10.98 | 8.373 | 10.64 | 33,745,336 | +1.99(+23.01%) |
Mar 11, 2009 | 7.997 | 8.884 | 7.517 | 8.653 | 29,650,394 | +0.62(+7.66%) |
Mar 10, 2009 | 7.981 | 8.157 | 7.157 | 8.037 | 31,382,688 | +1.06(+15.12%) |
Mar 09, 2009 | 6.357 | 7.733 | 6.238 | 6.981 | 25,815,228 | +0.34(+5.05%) |
Mar 06, 2009 | 7.389 | 7.469 | 6.381 | 6.645 | 0 | -0.54(-7.56%) |
Mar 05, 2009 | 7.837 | 8.349 | 6.941 | 7.189 | 22,371,850 | -1.17(-13.97%) |
Mar 04, 2009 | 8.629 | 9.596 | 7.293 | 8.357 | 22,141,214 | +0.32(+3.98%) |
Mar 02, 2009 | 9.196 | 9.540 | 8.037 | 8.037 | 28,157,220 | -1.60(-16.60%) |
Feb 27, 2009 | 9.644 | 10.60 | 9.524 | 9.636 | 0 | -0.74(-7.17%) |
Feb 26, 2009 | 10.68 | 12.08 | 10.00 | 10.38 | 45,407,776 | +0.57(+5.79%) |
Feb 25, 2009 | 8.868 | 10.39 | 8.045 | 9.812 | 51,262,464 | +0.77(+8.49%) |
Feb 24, 2009 | 6.957 | 9.256 | 6.941 | 9.044 | 33,860,280 | +1.74(+23.88%) |
Feb 23, 2009 | 8.357 | 8.437 | 7.261 | 7.301 | 20,969,408 | -0.70(-8.79%) |
Feb 20, 2009 | 7.021 | 8.277 | 6.797 | 8.005 | 0 | +0.78(+10.73%) |
Feb 19, 2009 | 8.972 | 9.220 | 7.133 | 7.229 | 31,994,552 | -1.53(-17.44%) |
Feb 18, 2009 | 8.373 | 8.868 | 7.653 | 8.757 | 30,260,146 | +0.66(+8.09%) |
Feb 17, 2009 | 9.236 | 9.452 | 7.749 | 8.101 | 33,823,460 | -1.58(-16.35%) |
Feb 13, 2009 | 9.780 | 10.12 | 9.236 | 9.684 | 0 | -0.14(-1.38%) |
Feb 12, 2009 | 10.21 | 10.60 | 9.156 | 9.820 | 25,023,668 | -0.98(-9.10%) |
Feb 11, 2009 | 10.48 | 10.88 | 10.26 | 10.80 | 13,415,000 | +0.53(+5.14%) |
Feb 10, 2009 | 11.80 | 11.96 | 10.10 | 10.28 | 25,071,678 | -1.68(-14.05%) |
Feb 09, 2009 | 11.59 | 12.53 | 11.29 | 11.96 | 15,139,841 | +0.36(+3.10%) |
Feb 06, 2009 | 11.40 | 12.36 | 11.31 | 11.60 | 0 | +0.23(+2.04%) |
Feb 05, 2009 | 11.48 | 12.08 | 11.00 | 11.36 | 22,353,596 | -0.26(-2.20%) |
Feb 04, 2009 | 12.39 | 12.62 | 11.47 | 11.62 | 17,494,354 | -0.37(-3.07%) |
Feb 03, 2009 | 13.49 | 13.67 | 11.85 | 11.99 | 32,524,506 | -1.47(-10.93%) |
Feb 02, 2009 | 12.53 | 13.59 | 12.16 | 13.46 | 21,153,708 | +0.79(+6.25%) |
Jan 30, 2009 | 13.79 | 13.91 | 12.40 | 12.67 | 0 | -0.82(-6.10%) |
Jan 29, 2009 | 15.54 | 15.83 | 13.40 | 13.49 | 19,739,574 | -2.74(-16.90%) |
Jan 28, 2009 | 15.41 | 16.63 | 14.82 | 16.23 | 23,545,662 | +1.92(+13.41%) |
Jan 27, 2009 | 15.06 | 15.17 | 13.83 | 14.31 | 16,551,862 | -0.54(-3.61%) |
Jan 26, 2009 | 15.34 | 15.92 | 14.59 | 14.85 | 15,153,642 | -0.60(-3.88%) |
Jan 23, 2009 | 15.01 | 15.87 | 13.52 | 15.45 | 37,572,712 | -2.10(-11.94%) |
Jan 22, 2009 | 17.50 | 18.59 | 16.78 | 17.55 | 16,334,118 | -0.82(-4.44%) |
Jan 21, 2009 | 19.20 | 19.53 | 16.11 | 18.36 | 36,198,548 | +0.03(+0.17%) |
Jan 20, 2009 | 18.41 | 19.80 | 18.10 | 18.33 | 24,171,690 | -0.94(-4.90%) |
Jan 16, 2009 | 20.99 | 21.42 | 19.10 | 19.27 | 0 | -1.10(-5.38%) |
Jan 15, 2009 | 20.46 | 21.33 | 19.51 | 20.37 | 17,601,984 | -0.09(-0.43%) |
Jan 14, 2009 | 21.54 | 21.75 | 20.23 | 20.46 | 13,495,106 | -1.89(-8.45%) |
Jan 13, 2009 | 21.46 | 22.83 | 21.26 | 22.34 | 8,992,346 | +0.64(+2.95%) |
Jan 12, 2009 | 23.31 | 23.53 | 21.48 | 21.70 | 8,871,920 | -1.75(-7.47%) |
Jan 09, 2009 | 24.81 | 24.81 | 23.29 | 23.45 | 6,855,419 | -1.28(-5.17%) |
Jan 08, 2009 | 24.85 | 25.58 | 24.35 | 24.73 | 6,739,951 | -0.60(-2.37%) |
Jan 07, 2009 | 26.40 | 26.78 | 25.17 | 25.33 | 5,668,270 | -1.97(-7.21%) |
Jan 06, 2009 | 27.19 | 27.73 | 25.97 | 27.30 | 7,482,715 | +0.88(+3.33%) |
Jan 05, 2009 | 25.90 | 26.99 | 25.60 | 26.42 | 8,302,324 | -0.22(-0.81%) |
Jan 02, 2009 | 25.43 | 26.82 | 25.15 | 26.64 | 0 | +1.14(+4.45%) |
Jan 01, 2009 | 24.61 | 25.86 | 24.58 | 25.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.61 | 25.86 | 24.58 | 25.50 | 5,450,645 | +0.82(+3.34%) |
Dec 30, 2008 | 23.81 | 24.78 | 23.29 | 24.68 | 3,797,417 | +1.24(+5.29%) |
Dec 29, 2008 | 23.44 | 23.81 | 23.09 | 23.44 | 3,495,820 | -0.14(-0.58%) |
Dec 26, 2008 | 23.96 | 23.98 | 23.18 | 23.57 | 0 | +0.06(+0.27%) |
Dec 24, 2008 | 23.49 | 23.61 | 22.99 | 23.51 | 1,341,738 | +0.32(+1.38%) |
Dec 23, 2008 | 24.38 | 24.38 | 22.99 | 23.19 | 4,277,783 | -0.75(-3.14%) |
Dec 22, 2008 | 24.73 | 25.05 | 23.73 | 23.94 | 8,249,618 | -0.82(-3.33%) |
Dec 19, 2008 | 24.09 | 25.11 | 23.04 | 24.77 | 12,610,781 | +0.97(+4.07%) |
Dec 18, 2008 | 23.77 | 24.32 | 23.34 | 23.80 | 9,033,470 | +0.23(+0.98%) |
Dec 17, 2008 | 23.07 | 23.89 | 22.47 | 23.57 | 9,448,958 | +0.01(+0.03%) |
Dec 16, 2008 | 21.42 | 23.70 | 20.97 | 23.56 | 10,817,874 | +2.68(+12.83%) |
Dec 15, 2008 | 22.25 | 22.55 | 20.62 | 20.88 | 12,052,601 | -1.61(-7.15%) |
Dec 12, 2008 | 21.06 | 23.01 | 20.99 | 22.49 | 0 | +0.22(+0.97%) |
Dec 11, 2008 | 25.05 | 25.42 | 22.12 | 22.27 | 14,321,716 | -3.38(-13.19%) |
Dec 10, 2008 | 26.39 | 26.67 | 24.77 | 25.65 | 7,522,039 | -0.64(-2.43%) |
Dec 09, 2008 | 26.77 | 27.80 | 26.08 | 26.29 | 8,374,838 | -1.16(-4.22%) |
Dec 08, 2008 | 27.19 | 27.59 | 25.67 | 27.45 | 8,657,632 | +1.29(+4.92%) |
Dec 05, 2008 | 23.69 | 26.22 | 23.33 | 26.17 | 0 | +1.38(+5.58%) |
Dec 04, 2008 | 24.59 | 26.41 | 24.20 | 24.78 | 8,593,470 | -0.48(-1.90%) |
Dec 03, 2008 | 23.39 | 25.35 | 22.45 | 25.26 | 10,858,239 | +1.84(+7.85%) |
Dec 02, 2008 | 21.75 | 23.55 | 20.78 | 23.42 | 14,318,935 | +1.73(+7.96%) |
Dec 01, 2008 | 26.36 | 26.49 | 21.27 | 21.70 | 12,460,731 | -5.82(-21.16%) |
Nov 28, 2008 | 26.80 | 29.03 | 26.80 | 27.52 | 4,393,166 | -0.17(-0.61%) |
Nov 26, 2008 | 26.12 | 27.87 | 25.49 | 27.68 | 9,753,716 | +0.74(+2.73%) |
Nov 25, 2008 | 26.85 | 28.19 | 26.39 | 26.95 | 20,291,220 | +1.56(+6.14%) |
Nov 24, 2008 | 22.15 | 25.98 | 20.98 | 25.39 | 15,014,445 | +3.93(+18.34%) |
Nov 21, 2008 | 21.07 | 21.75 | 18.62 | 21.46 | 17,428,296 | +1.31(+6.51%) |
Nov 20, 2008 | 20.52 | 23.15 | 19.87 | 20.14 | 17,222,810 | -1.05(-4.94%) |
Nov 19, 2008 | 22.93 | 23.19 | 20.95 | 21.19 | 14,198,846 | -2.20(-9.40%) |
Nov 18, 2008 | 24.05 | 24.81 | 21.49 | 23.39 | 14,576,856 | -0.50(-2.08%) |
Nov 17, 2008 | 24.01 | 25.01 | 23.41 | 23.89 | 11,080,869 | -1.06(-4.23%) |
Nov 14, 2008 | 26.02 | 27.97 | 24.88 | 24.94 | 0 | -1.90(-7.06%) |
Nov 13, 2008 | 24.15 | 27.71 | 23.17 | 26.84 | 23,794,460 | +2.81(+11.72%) |
Nov 12, 2008 | 24.35 | 25.59 | 23.61 | 24.02 | 12,023,248 | -1.61(-6.27%) |
Nov 11, 2008 | 25.57 | 26.86 | 24.26 | 25.63 | 10,647,138 | -0.41(-1.57%) |
Nov 10, 2008 | 28.56 | 28.56 | 25.47 | 26.04 | 8,470,792 | -1.60(-5.79%) |
Nov 07, 2008 | 28.30 | 28.72 | 26.80 | 27.64 | 0 | -0.19(-0.69%) |
Nov 06, 2008 | 29.95 | 30.79 | 27.34 | 27.83 | 15,180,817 | -2.74(-8.97%) |
Nov 05, 2008 | 33.23 | 34.11 | 30.39 | 30.57 | 9,939,153 | -3.67(-10.72%) |
Nov 04, 2008 | 32.00 | 34.38 | 32.00 | 34.24 | 8,300,082 | +2.56(+8.08%) |
Nov 03, 2008 | 31.35 | 31.87 | 30.84 | 31.68 | 5,537,419 | +0.40(+1.28%) |
Oct 31, 2008 | 29.64 | 32.11 | 29.62 | 31.28 | 10,170,218 | +0.80(+2.62%) |
Oct 30, 2008 | 31.19 | 31.71 | 30.07 | 30.48 | 8,407,564 | +0.22(+0.71%) |
Oct 29, 2008 | 31.20 | 32.36 | 29.60 | 30.27 | 12,643,485 | -1.64(-5.14%) |
Oct 28, 2008 | 28.03 | 32.02 | 27.49 | 31.91 | 14,644,817 | +4.40(+15.99%) |
Oct 27, 2008 | 28.60 | 30.20 | 27.42 | 27.51 | 10,548,136 | -0.72(-2.55%) |
Oct 24, 2008 | 25.63 | 29.62 | 24.92 | 28.23 | 0 | -0.33(-1.15%) |
Oct 23, 2008 | 28.73 | 29.72 | 26.35 | 28.56 | 12,540,022 | -0.55(-1.90%) |
Oct 22, 2008 | 29.68 | 31.14 | 27.99 | 29.11 | 8,960,080 | -1.98(-6.38%) |
Oct 21, 2008 | 31.78 | 32.69 | 30.52 | 31.09 | 8,778,710 | -1.12(-3.48%) |
Oct 20, 2008 | 32.39 | 32.41 | 29.88 | 32.21 | 8,554,369 | +0.29(+0.90%) |
Oct 17, 2008 | 31.15 | 33.84 | 28.32 | 31.92 | 0 | +0.98(+3.15%) |
Oct 16, 2008 | 30.08 | 31.80 | 27.83 | 30.95 | 15,825,516 | +0.75(+2.49%) |
Oct 15, 2008 | 34.07 | 30.20 | 29.67 | 30.20 | 15,285,182 | -5.37(-15.09%) |
Oct 14, 2008 | 34.76 | 37.02 | 33.56 | 35.56 | 21,349,064 | +3.78(+11.90%) |
Oct 13, 2008 | 30.92 | 31.78 | 28.69 | 31.78 | 10,240,945 | +3.36(+11.82%) |
Oct 10, 2008 | 25.35 | 30.27 | 25.17 | 28.42 | 0 | +1.70(+6.38%) |
Oct 09, 2008 | 29.91 | 30.65 | 24.69 | 26.72 | 16,247,968 | -1.90(-6.65%) |
Oct 08, 2008 | 28.83 | 32.44 | 28.62 | 28.62 | 6,875,955 | -1.42(-4.71%) |
Oct 07, 2008 | 34.25 | 34.25 | 30.04 | 30.04 | 8,696,173 | -3.30(-9.91%) |
Oct 06, 2008 | 34.39 | 35.91 | 31.99 | 33.34 | 11,033,707 | -2.57(-7.15%) |
Oct 03, 2008 | 38.11 | 39.58 | 35.19 | 35.91 | 0 | -1.50(-4.02%) |
Oct 02, 2008 | 41.10 | 41.30 | 36.71 | 37.41 | 6,754,796 | -3.71(-9.02%) |
Oct 01, 2008 | 39.39 | 41.38 | 38.91 | 41.12 | 7,375,487 | +0.34(+0.82%) |
Sep 30, 2008 | 37.98 | 42.38 | 36.71 | 40.78 | 8,479,355 | +5.60(+15.91%) |
Sep 29, 2008 | 42.76 | 42.76 | 35.19 | 35.19 | 9,551,503 | -8.44(-19.34%) |
Sep 26, 2008 | 38.58 | 43.98 | 38.06 | 43.62 | 0 | +3.80(+9.54%) |
Sep 25, 2008 | 39.18 | 41.59 | 38.46 | 39.82 | 25,607,400 | -2.15(-5.12%) |
Sep 24, 2008 | 43.08 | 43.18 | 40.78 | 41.98 | 9,972,121 | -0.98(-2.29%) |
Sep 23, 2008 | 42.39 | 44.00 | 41.62 | 42.96 | 9,903,289 | -0.58(-1.34%) |
Sep 22, 2008 | 46.08 | 50.78 | 43.01 | 43.54 | 20,263,582 | -1.28(-2.85%) |
Sep 19, 2008 | 48.62 | 49.15 | 43.72 | 44.82 | 0 | +1.64(+3.80%) |
Sep 18, 2008 | 37.56 | 44.38 | 36.04 | 43.18 | 49,130,608 | +6.13(+16.53%) |
Sep 17, 2008 | 38.06 | 38.53 | 35.23 | 37.06 | 28,543,040 | -2.16(-5.51%) |
Sep 16, 2008 | 34.72 | 39.26 | 33.96 | 39.22 | 34,695,144 | +3.47(+9.71%) |
Sep 15, 2008 | 35.42 | 37.63 | 35.39 | 35.75 | 27,158,976 | -0.99(-2.70%) |
Sep 12, 2008 | 36.31 | 37.54 | 35.68 | 36.74 | 0 | -0.32(-0.86%) |
Sep 11, 2008 | 35.15 | 37.66 | 34.95 | 37.06 | 21,576,930 | +0.61(+1.67%) |
Sep 10, 2008 | 36.81 | 37.57 | 36.15 | 36.45 | 17,901,692 | +0.06(+0.18%) |
Sep 09, 2008 | 38.38 | 39.25 | 36.27 | 36.39 | 27,723,230 | -2.58(-6.63%) |
Sep 08, 2008 | 38.26 | 38.97 | 36.23 | 38.97 | 26,568,716 | +3.21(+8.99%) |
Sep 05, 2008 | 33.67 | 35.90 | 33.60 | 35.75 | 0 | +1.10(+3.18%) |
Sep 04, 2008 | 35.51 | 36.02 | 34.55 | 34.65 | 15,580,462 | -1.86(-5.10%) |
Sep 03, 2008 | 35.94 | 36.70 | 35.52 | 36.51 | 11,034,294 | +0.59(+1.65%) |
Sep 02, 2008 | 36.36 | 36.67 | 35.03 | 35.92 | 9,894,119 | +0.62(+1.77%) |
Aug 29, 2008 | 34.99 | 35.96 | 34.73 | 35.30 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 34.40 | 35.47 | 34.00 | 35.30 | 9,680,305 | +1.24(+3.64%) |
Aug 27, 2008 | 33.40 | 34.18 | 32.87 | 34.06 | 5,024,032 | +0.61(+1.82%) |
Aug 26, 2008 | 33.21 | 33.71 | 32.60 | 33.45 | 8,603,173 | +0.13(+0.38%) |
Aug 25, 2008 | 33.28 | 33.91 | 33.06 | 33.32 | 7,351,213 | -0.54(-1.61%) |
Aug 22, 2008 | 34.14 | 34.23 | 32.58 | 33.87 | 0 | +0.90(+2.74%) |
Aug 21, 2008 | 31.99 | 33.17 | 31.79 | 32.96 | 8,176,233 | -0.06(-0.17%) |
Aug 20, 2008 | 32.43 | 33.13 | 31.36 | 33.02 | 9,781,430 | +0.75(+2.33%) |
Aug 19, 2008 | 32.78 | 32.84 | 31.64 | 32.27 | 10,381,096 | -1.15(-3.45%) |
Aug 18, 2008 | 34.88 | 35.15 | 33.23 | 33.42 | 10,009,592 | -1.73(-4.91%) |
Aug 15, 2008 | 33.65 | 35.18 | 33.65 | 35.15 | 0 | +1.74(+5.19%) |
Aug 14, 2008 | 32.21 | 33.84 | 32.08 | 33.41 | 9,046,081 | +0.79(+2.43%) |
Aug 13, 2008 | 33.95 | 33.99 | 32.39 | 32.62 | 13,349,994 | -1.90(-5.49%) |
Aug 12, 2008 | 36.30 | 36.75 | 34.16 | 34.51 | 13,945,007 | -2.27(-6.17%) |
Aug 11, 2008 | 34.49 | 37.65 | 34.27 | 36.79 | 17,023,554 | +2.09(+6.02%) |
Aug 08, 2008 | 33.11 | 35.20 | 32.44 | 34.70 | 21,093,504 | +1.11(+3.31%) |
Aug 07, 2008 | 34.68 | 36.12 | 32.84 | 33.59 | 23,372,908 | -2.41(-6.69%) |
Aug 06, 2008 | 35.27 | 36.73 | 34.41 | 35.99 | 16,674,839 | -0.18(-0.49%) |
Aug 05, 2008 | 32.72 | 36.51 | 32.63 | 36.17 | 17,360,132 | +3.74(+11.54%) |
Aug 04, 2008 | 32.94 | 33.29 | 31.52 | 32.43 | 9,045,313 | -0.77(-2.31%) |