Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 31.69 | 31.69 | 31.28 | 31.41 | 164,595 | -0.49(-1.53%) |
Aug 28, 2009 | 32.66 | 32.66 | 31.78 | 31.90 | 163,061 | -0.35(-1.10%) |
Aug 27, 2009 | 32.18 | 32.35 | 31.64 | 32.25 | 146,363 | -0.04(-0.13%) |
Aug 26, 2009 | 32.19 | 32.34 | 31.97 | 32.29 | 143,938 | +0.13(+0.39%) |
Aug 25, 2009 | 32.12 | 32.37 | 32.01 | 32.17 | 499,661 | +0.24(+0.74%) |
Aug 24, 2009 | 32.08 | 32.26 | 31.84 | 31.93 | 117,216 | +0.02(+0.05%) |
Aug 21, 2009 | 31.57 | 32.01 | 31.54 | 31.91 | 81,562 | +0.66(+2.10%) |
Aug 20, 2009 | 30.89 | 31.28 | 30.78 | 31.26 | 131,182 | +0.35(+1.12%) |
Aug 19, 2009 | 30.16 | 30.92 | 30.14 | 30.91 | 181,421 | +0.46(+1.52%) |
Aug 18, 2009 | 30.09 | 30.62 | 30.07 | 30.45 | 79,510 | +0.46(+1.55%) |
Aug 17, 2009 | 30.38 | 30.47 | 29.81 | 29.98 | 153,462 | -0.82(-2.65%) |
Aug 14, 2009 | 31.47 | 31.50 | 30.49 | 30.80 | 131,376 | -0.66(-2.09%) |
Aug 13, 2009 | 31.54 | 31.60 | 31.14 | 31.46 | 140,096 | +0.17(+0.54%) |
Aug 12, 2009 | 30.73 | 31.63 | 30.73 | 31.29 | 219,184 | +0.56(+1.81%) |
Aug 11, 2009 | 31.18 | 31.21 | 30.58 | 30.73 | 136,253 | -0.57(-1.83%) |
Aug 10, 2009 | 30.99 | 31.38 | 30.90 | 31.31 | 328,558 | +0.16(+0.51%) |
Aug 07, 2009 | 30.64 | 31.43 | 30.56 | 31.15 | 165,530 | +0.86(+2.84%) |
Aug 06, 2009 | 30.94 | 31.05 | 30.24 | 30.29 | 334,089 | -0.52(-1.70%) |
Aug 05, 2009 | 31.21 | 31.21 | 30.56 | 30.81 | 188,284 | -0.19(-0.63%) |
Aug 04, 2009 | 30.67 | 31.15 | 30.62 | 31.00 | 119,405 | +0.19(+0.63%) |
Aug 03, 2009 | 30.64 | 30.81 | 30.41 | 30.81 | 198,574 | +0.50(+1.64%) |
Jul 31, 2009 | 30.40 | 30.67 | 30.31 | 30.31 | 139,649 | -0.04(-0.14%) |
Jul 30, 2009 | 30.24 | 30.65 | 30.06 | 30.35 | 168,473 | +0.51(+1.69%) |
Jul 29, 2009 | 29.82 | 29.93 | 29.71 | 29.85 | 192,646 | -0.07(-0.23%) |
Jul 28, 2009 | 29.76 | 30.01 | 29.60 | 29.92 | 472,793 | +0.01(+0.03%) |
Jul 27, 2009 | 29.72 | 29.94 | 29.63 | 29.91 | 116,897 | +0.24(+0.82%) |
Jul 24, 2009 | 29.32 | 29.66 | 29.18 | 29.66 | 246 | +0.25(+0.86%) |
Jul 23, 2009 | 28.65 | 29.58 | 28.57 | 29.41 | 279,098 | +0.79(+2.77%) |
Jul 22, 2009 | 28.28 | 28.72 | 28.23 | 28.62 | 232,265 | +0.25(+0.89%) |
Jul 21, 2009 | 28.68 | 28.73 | 28.08 | 28.36 | 267,654 | -0.13(-0.47%) |
Jul 20, 2009 | 28.31 | 28.53 | 28.25 | 28.50 | 224,623 | +0.33(+1.17%) |
Jul 17, 2009 | 28.36 | 28.36 | 28.08 | 28.17 | 95,422 | -0.13(-0.48%) |
Jul 16, 2009 | 27.95 | 28.42 | 27.85 | 28.31 | 140,006 | +0.34(+1.21%) |
Jul 15, 2009 | 27.40 | 28.02 | 27.25 | 27.97 | 118,004 | +1.04(+3.85%) |
Jul 14, 2009 | 26.84 | 27.00 | 26.73 | 26.93 | 177,006 | +0.18(+0.66%) |
Jul 13, 2009 | 26.16 | 26.80 | 26.16 | 26.75 | 219,048 | +0.56(+2.16%) |
Jul 10, 2009 | 26.03 | 26.19 | 25.78 | 26.19 | 175,061 | +0.19(+0.75%) |
Jul 09, 2009 | 26.32 | 26.35 | 25.99 | 26.00 | 266,314 | -0.17(-0.64%) |
Jul 08, 2009 | 26.64 | 26.68 | 25.87 | 26.16 | 225,299 | -0.38(-1.43%) |
Jul 07, 2009 | 27.02 | 27.05 | 26.54 | 26.54 | 198,794 | -0.47(-1.75%) |
Jul 06, 2009 | 27.07 | 27.15 | 26.71 | 27.02 | 134,872 | -0.28(-1.02%) |
Jul 02, 2009 | 27.77 | 27.78 | 27.18 | 27.29 | 166,453 | -0.98(-3.46%) |
Jul 01, 2009 | 27.99 | 28.37 | 27.92 | 28.27 | 148,382 | +0.56(+2.01%) |
Jun 30, 2009 | 27.88 | 28.05 | 27.67 | 27.72 | 100,355 | -0.15(-0.54%) |
Jun 29, 2009 | 28.23 | 28.23 | 27.66 | 27.87 | 394,640 | -0.37(-1.31%) |
Jun 26, 2009 | 27.62 | 28.29 | 27.47 | 28.24 | 199,917 | +0.59(+2.13%) |
Jun 25, 2009 | 27.10 | 27.65 | 27.09 | 27.65 | 158,386 | +0.71(+2.63%) |
Jun 24, 2009 | 26.94 | 27.28 | 26.86 | 26.94 | 144,348 | +0.29(+1.08%) |
Jun 23, 2009 | 27.01 | 27.07 | 26.65 | 26.65 | 226,036 | -0.24(-0.91%) |
Jun 22, 2009 | 27.80 | 27.80 | 26.87 | 26.90 | 177,657 | -0.99(-3.54%) |
Jun 19, 2009 | 28.09 | 28.10 | 27.80 | 27.88 | 133,437 | +0.16(+0.58%) |
Jun 18, 2009 | 27.57 | 27.80 | 27.37 | 27.72 | 196,362 | +0.07(+0.24%) |
Jun 17, 2009 | 27.27 | 27.71 | 27.07 | 27.66 | 349,419 | +0.30(+1.08%) |
Jun 16, 2009 | 27.93 | 28.01 | 27.24 | 27.36 | 138,105 | -0.40(-1.43%) |
Jun 15, 2009 | 28.26 | 28.30 | 27.50 | 27.76 | 245,970 | -0.72(-2.55%) |
Jun 12, 2009 | 28.27 | 28.52 | 28.10 | 28.48 | 152,475 | -0.03(-0.12%) |
Jun 11, 2009 | 28.31 | 28.72 | 28.25 | 28.52 | 292,589 | +0.26(+0.92%) |
Jun 10, 2009 | 28.74 | 28.80 | 27.83 | 28.25 | 131,985 | -0.24(-0.86%) |
Jun 09, 2009 | 28.52 | 28.72 | 28.43 | 28.50 | 117,328 | +0.08(+0.27%) |
Jun 08, 2009 | 28.27 | 28.74 | 28.17 | 28.42 | 219,881 | -0.23(-0.79%) |
Jun 05, 2009 | 28.82 | 28.90 | 28.42 | 28.65 | 242,167 | +0.08(+0.27%) |
Jun 04, 2009 | 28.27 | 28.63 | 28.01 | 28.58 | 136,540 | +0.55(+1.95%) |
Jun 03, 2009 | 27.99 | 28.07 | 27.72 | 28.03 | 221,154 | -0.17(-0.60%) |
Jun 02, 2009 | 27.81 | 28.25 | 27.66 | 28.20 | 346,284 | +0.41(+1.49%) |
Jun 01, 2009 | 27.39 | 27.90 | 27.33 | 27.78 | 353,640 | +0.90(+3.36%) |
May 29, 2009 | 26.56 | 26.88 | 26.33 | 26.88 | 270,205 | +0.48(+1.82%) |
May 28, 2009 | 26.53 | 26.64 | 25.94 | 26.40 | 298,141 | +0.02(+0.06%) |
May 27, 2009 | 26.81 | 26.97 | 26.33 | 26.38 | 170,025 | -0.46(-1.70%) |
May 26, 2009 | 25.48 | 26.85 | 25.47 | 26.84 | 155,483 | +1.14(+4.43%) |
May 22, 2009 | 26.04 | 26.05 | 25.68 | 25.70 | 248,220 | -0.13(-0.52%) |
May 21, 2009 | 26.05 | 26.16 | 25.55 | 25.84 | 200,247 | -0.43(-1.64%) |
May 20, 2009 | 26.60 | 27.01 | 26.23 | 26.27 | 254,371 | -0.18(-0.67%) |
May 19, 2009 | 26.57 | 26.66 | 26.23 | 26.44 | 227,356 | -0.08(-0.29%) |
May 18, 2009 | 25.84 | 26.57 | 25.81 | 26.52 | 135,629 | +0.96(+3.76%) |
May 15, 2009 | 25.73 | 25.87 | 25.36 | 25.56 | 204,726 | -0.22(-0.85%) |
May 14, 2009 | 25.37 | 26.03 | 25.26 | 25.78 | 175,166 | +0.46(+1.83%) |
May 13, 2009 | 25.99 | 26.06 | 25.31 | 25.31 | 279,745 | -1.14(-4.30%) |
May 12, 2009 | 26.91 | 27.06 | 26.12 | 26.45 | 197,075 | -0.31(-1.17%) |
May 11, 2009 | 26.59 | 26.95 | 26.43 | 26.76 | 324,275 | -0.33(-1.22%) |
May 08, 2009 | 26.56 | 27.13 | 26.34 | 27.09 | 246,374 | +1.04(+3.98%) |
May 07, 2009 | 27.02 | 27.02 | 25.86 | 26.05 | 235,627 | -0.54(-2.03%) |
May 06, 2009 | 26.81 | 26.93 | 26.25 | 26.59 | 175,458 | +0.11(+0.40%) |
May 05, 2009 | 26.56 | 26.69 | 26.24 | 26.49 | 95,300 | -0.20(-0.75%) |
May 04, 2009 | 26.10 | 26.71 | 26.00 | 26.69 | 105,115 | +0.82(+3.16%) |
May 01, 2009 | 25.90 | 26.11 | 25.71 | 25.87 | 102,447 | +0.06(+0.23%) |
Apr 30, 2009 | 26.51 | 26.59 | 25.81 | 25.81 | 224,727 | -0.28(-1.07%) |
Apr 29, 2009 | 25.50 | 26.31 | 25.41 | 26.09 | 143,626 | +0.89(+3.51%) |
Apr 28, 2009 | 24.61 | 25.37 | 24.61 | 25.20 | 177,553 | +0.24(+0.95%) |
Apr 27, 2009 | 24.93 | 25.25 | 24.71 | 24.97 | 140,171 | -0.25(-1.00%) |
Apr 24, 2009 | 25.08 | 25.46 | 24.83 | 25.22 | 262,341 | +0.44(+1.77%) |
Apr 23, 2009 | 25.11 | 25.18 | 24.51 | 24.78 | 380,879 | -0.25(-1.00%) |
Apr 22, 2009 | 24.65 | 25.54 | 24.60 | 25.03 | 287,830 | +0.02(+0.06%) |
Apr 21, 2009 | 24.02 | 25.03 | 23.89 | 25.02 | 226,726 | +0.95(+3.96%) |
Apr 20, 2009 | 24.88 | 24.98 | 24.06 | 24.07 | 186,011 | -1.36(-5.34%) |
Apr 17, 2009 | 25.18 | 25.58 | 25.01 | 25.42 | 161,159 | +0.29(+1.14%) |
Apr 16, 2009 | 24.82 | 25.25 | 24.39 | 25.14 | 242,465 | +0.67(+2.72%) |
Apr 15, 2009 | 23.92 | 24.52 | 23.84 | 24.47 | 196,604 | +0.48(+2.00%) |
Apr 14, 2009 | 24.36 | 24.60 | 23.99 | 23.99 | 198,555 | -0.69(-2.80%) |
Apr 13, 2009 | 24.46 | 24.76 | 24.18 | 24.68 | 140,594 | +0.10(+0.41%) |
Apr 09, 2009 | 24.02 | 24.63 | 23.86 | 24.58 | 186,938 | +1.20(+5.12%) |
Apr 08, 2009 | 23.05 | 23.38 | 22.92 | 23.38 | 183,388 | +0.51(+2.21%) |
Apr 07, 2009 | 23.26 | 23.52 | 22.85 | 22.88 | 463,706 | -0.76(-3.21%) |
Apr 06, 2009 | 23.83 | 23.84 | 23.26 | 23.64 | 171,575 | -0.40(-1.65%) |
Apr 03, 2009 | 23.83 | 24.04 | 23.55 | 24.03 | 117,394 | +0.24(+1.03%) |
Apr 02, 2009 | 23.40 | 24.09 | 23.19 | 23.79 | 142,720 | +1.03(+4.52%) |
Apr 01, 2009 | 21.97 | 22.79 | 21.79 | 22.76 | 203,106 | +0.56(+2.54%) |
Mar 31, 2009 | 22.30 | 22.86 | 22.05 | 22.19 | 125,040 | +0.17(+0.77%) |
Mar 30, 2009 | 21.98 | 22.07 | 21.54 | 22.03 | 218,190 | -1.51(-6.41%) |
Mar 26, 2009 | 23.00 | 23.53 | 22.74 | 23.53 | 376,147 | +1.05(+4.65%) |
Mar 25, 2009 | 22.21 | 22.76 | 21.67 | 22.49 | 225,543 | +0.51(+2.34%) |
Mar 24, 2009 | 22.67 | 22.84 | 21.92 | 21.98 | 124,204 | -0.91(-3.98%) |
Mar 23, 2009 | 22.18 | 22.89 | 22.14 | 22.89 | 185,957 | +1.57(+7.35%) |
Mar 20, 2009 | 22.08 | 22.08 | 21.27 | 21.32 | 172,471 | -0.54(-2.47%) |
Mar 19, 2009 | 22.46 | 22.48 | 21.74 | 21.86 | 150,065 | -0.16(-0.73%) |
Mar 18, 2009 | 21.27 | 22.26 | 21.18 | 22.02 | 317,756 | +0.68(+3.20%) |
Mar 17, 2009 | 20.35 | 21.33 | 20.33 | 21.33 | 261,839 | +0.99(+4.89%) |
Mar 16, 2009 | 20.99 | 21.21 | 20.34 | 20.34 | 480,176 | -0.48(-2.31%) |
Mar 13, 2009 | 20.75 | 20.96 | 20.56 | 20.82 | 0 | +0.28(+1.35%) |
Mar 12, 2009 | 19.14 | 20.58 | 18.86 | 20.54 | 225,600 | +1.29(+6.70%) |
Mar 11, 2009 | 19.45 | 19.87 | 19.04 | 19.25 | 240,141 | -0.02(-0.09%) |
Mar 10, 2009 | 18.60 | 19.47 | 18.45 | 19.27 | 131,819 | +1.09(+5.98%) |
Mar 09, 2009 | 18.39 | 18.75 | 18.09 | 18.18 | 307,887 | -0.37(-2.00%) |
Mar 06, 2009 | 18.67 | 18.83 | 18.15 | 18.55 | 0 | -0.11(-0.59%) |
Mar 05, 2009 | 19.28 | 19.75 | 18.66 | 18.66 | 161,136 | -0.91(-4.65%) |
Mar 04, 2009 | 19.45 | 19.86 | 19.14 | 19.57 | 140,940 | +0.09(+0.48%) |
Mar 02, 2009 | 20.17 | 20.42 | 19.48 | 19.48 | 174,780 | -1.17(-5.67%) |
Feb 27, 2009 | 20.63 | 21.06 | 20.50 | 20.65 | 0 | -0.17(-0.81%) |
Feb 26, 2009 | 21.42 | 21.55 | 20.75 | 20.82 | 197,735 | -0.29(-1.36%) |
Feb 25, 2009 | 21.56 | 21.68 | 20.88 | 21.11 | 201,603 | -0.62(-2.83%) |
Feb 24, 2009 | 21.22 | 21.90 | 20.96 | 21.72 | 384,372 | +0.78(+3.70%) |
Feb 23, 2009 | 22.04 | 22.05 | 20.91 | 20.95 | 185,403 | -0.95(-4.35%) |
Feb 20, 2009 | 21.83 | 22.27 | 21.54 | 21.90 | 250,876 | -0.41(-1.85%) |
Feb 19, 2009 | 22.85 | 22.95 | 22.31 | 22.31 | 360,683 | -0.36(-1.60%) |
Feb 18, 2009 | 23.05 | 23.08 | 22.59 | 22.67 | 524,699 | -0.25(-1.10%) |
Feb 17, 2009 | 22.94 | 23.38 | 22.89 | 22.93 | 259,635 | -0.89(-3.75%) |
Feb 13, 2009 | 23.96 | 24.26 | 23.81 | 23.82 | 254,848 | -0.20(-0.84%) |
Feb 12, 2009 | 23.60 | 24.02 | 23.29 | 24.02 | 353,765 | +0.13(+0.53%) |
Feb 11, 2009 | 23.87 | 24.03 | 23.61 | 23.90 | 331,363 | +0.06(+0.25%) |
Feb 10, 2009 | 24.74 | 25.03 | 23.78 | 23.84 | 337,192 | -1.04(-4.17%) |
Feb 09, 2009 | 24.93 | 25.06 | 24.73 | 24.87 | 184,404 | -0.16(-0.64%) |
Feb 06, 2009 | 24.31 | 25.05 | 24.29 | 25.03 | 225,272 | +0.74(+3.05%) |
Feb 05, 2009 | 23.91 | 24.62 | 23.83 | 24.29 | 268,648 | +0.31(+1.30%) |
Feb 04, 2009 | 24.46 | 24.78 | 23.98 | 23.98 | 232,974 | -0.42(-1.73%) |
Feb 03, 2009 | 24.47 | 24.60 | 24.13 | 24.40 | 483,509 | +0.10(+0.42%) |
Feb 02, 2009 | 23.53 | 24.40 | 23.48 | 24.30 | 306,082 | +0.42(+1.77%) |
Jan 30, 2009 | 24.37 | 24.59 | 23.75 | 23.88 | 0 | -0.42(-1.73%) |
Jan 29, 2009 | 24.88 | 24.92 | 24.28 | 24.30 | 256,858 | -0.84(-3.35%) |
Jan 28, 2009 | 24.76 | 25.26 | 24.72 | 25.14 | 714,537 | +0.79(+3.25%) |
Jan 27, 2009 | 24.25 | 24.53 | 24.10 | 24.35 | 224,912 | +0.23(+0.94%) |
Jan 26, 2009 | 23.77 | 24.51 | 23.76 | 24.12 | 392,395 | +0.37(+1.56%) |
Jan 23, 2009 | 23.21 | 24.07 | 23.18 | 23.75 | 466,403 | -0.06(-0.25%) |
Jan 22, 2009 | 24.06 | 24.29 | 23.59 | 23.81 | 587,386 | -0.72(-2.92%) |
Jan 21, 2009 | 23.69 | 24.64 | 23.26 | 24.53 | 415,568 | +1.09(+4.64%) |
Jan 20, 2009 | 24.85 | 24.87 | 23.37 | 23.44 | 486,353 | -1.61(-6.43%) |
Jan 16, 2009 | 25.46 | 25.49 | 24.52 | 25.05 | 425,635 | +0.04(+0.17%) |
Jan 15, 2009 | 24.63 | 25.08 | 23.92 | 25.01 | 368,560 | +0.45(+1.82%) |
Jan 14, 2009 | 25.28 | 25.41 | 24.56 | 24.56 | 357,908 | -1.12(-4.36%) |
Jan 13, 2009 | 25.47 | 25.89 | 25.41 | 25.68 | 325,150 | +0.19(+0.76%) |
Jan 12, 2009 | 26.17 | 26.17 | 25.47 | 25.49 | 241,377 | -0.72(-2.73%) |
Jan 09, 2009 | 27.40 | 27.40 | 26.12 | 26.21 | 209,655 | -1.12(-4.10%) |
Jan 08, 2009 | 26.81 | 27.36 | 26.77 | 27.33 | 410,513 | +0.40(+1.50%) |
Jan 07, 2009 | 27.24 | 27.36 | 26.68 | 26.92 | 383,240 | -0.76(-2.74%) |
Jan 06, 2009 | 27.31 | 27.95 | 27.31 | 27.68 | 189,849 | +0.55(+2.02%) |
Jan 05, 2009 | 27.10 | 27.21 | 26.59 | 27.13 | 195,248 | +0.14(+0.53%) |
Jan 02, 2009 | 26.72 | 27.19 | 26.49 | 26.99 | 0 | +0.14(+0.53%) |
Jan 01, 2009 | 25.66 | 26.85 | 25.63 | 26.85 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.66 | 26.85 | 25.63 | 26.85 | 323,751 | +1.19(+4.63%) |
Dec 30, 2008 | 25.24 | 25.76 | 25.12 | 25.66 | 397,181 | +0.53(+2.11%) |
Dec 29, 2008 | 25.59 | 25.62 | 24.73 | 25.13 | 272,312 | -0.50(-1.94%) |
Dec 26, 2008 | 25.57 | 25.64 | 25.26 | 25.62 | 110,066 | +0.23(+0.90%) |
Dec 24, 2008 | 25.64 | 25.64 | 25.07 | 25.40 | 161,843 | +0.08(+0.30%) |
Dec 23, 2008 | 25.57 | 25.80 | 25.09 | 25.32 | 276,372 | -0.18(-0.69%) |
Dec 22, 2008 | 26.21 | 26.29 | 24.76 | 25.50 | 377,632 | -0.66(-2.51%) |
Dec 19, 2008 | 26.23 | 26.87 | 25.91 | 26.16 | 311,885 | +0.24(+0.91%) |
Dec 18, 2008 | 26.05 | 26.59 | 25.49 | 25.92 | 375,823 | -0.21(-0.81%) |
Dec 17, 2008 | 25.79 | 26.41 | 25.64 | 26.13 | 428,363 | +0.16(+0.61%) |
Dec 16, 2008 | 24.92 | 26.09 | 24.91 | 25.97 | 535,397 | +1.46(+5.96%) |
Dec 15, 2008 | 25.59 | 25.59 | 24.24 | 24.51 | 451,908 | -0.84(-3.32%) |
Dec 12, 2008 | 24.04 | 25.36 | 23.92 | 25.36 | 441,310 | +0.74(+3.01%) |
Dec 11, 2008 | 25.62 | 25.82 | 24.40 | 24.61 | 327,955 | -1.10(-4.26%) |
Dec 10, 2008 | 25.79 | 26.09 | 25.40 | 25.71 | 362,299 | +0.43(+1.70%) |
Dec 09, 2008 | 25.83 | 26.87 | 25.23 | 25.28 | 369,731 | -0.76(-2.91%) |
Dec 08, 2008 | 25.73 | 26.41 | 25.46 | 26.04 | 977,697 | +0.93(+3.69%) |
Dec 05, 2008 | 23.82 | 25.17 | 23.35 | 25.11 | 417,435 | +0.87(+3.58%) |
Dec 04, 2008 | 24.46 | 25.22 | 23.85 | 24.24 | 310,476 | -0.60(-2.41%) |
Dec 03, 2008 | 24.15 | 25.01 | 23.55 | 24.84 | 150,542 | +0.71(+2.93%) |
Dec 02, 2008 | 23.25 | 24.14 | 23.00 | 24.13 | 190,456 | +1.28(+5.61%) |
Dec 01, 2008 | 24.74 | 25.05 | 22.73 | 22.85 | 156,907 | -2.98(-11.55%) |
Nov 28, 2008 | 24.99 | 25.84 | 24.99 | 25.84 | 40,996 | +0.56(+2.20%) |
Nov 26, 2008 | 23.33 | 25.34 | 23.33 | 25.28 | 95,450 | +1.42(+5.97%) |
Nov 25, 2008 | 23.98 | 23.98 | 23.22 | 23.85 | 324,781 | +0.25(+1.07%) |
Nov 24, 2008 | 22.43 | 23.76 | 22.21 | 23.60 | 334,344 | +1.42(+6.42%) |
Nov 21, 2008 | 21.74 | 22.23 | 20.35 | 22.18 | 333,816 | +0.84(+3.95%) |
Nov 20, 2008 | 22.39 | 22.83 | 21.23 | 21.33 | 199,174 | -1.32(-5.84%) |
Nov 19, 2008 | 24.36 | 24.55 | 22.66 | 22.66 | 140,167 | -1.81(-7.41%) |
Nov 18, 2008 | 24.88 | 25.03 | 23.60 | 24.47 | 174,344 | -0.30(-1.19%) |
Nov 17, 2008 | 24.78 | 25.27 | 24.70 | 24.77 | 139,183 | -0.23(-0.91%) |
Nov 14, 2008 | 26.31 | 26.48 | 24.99 | 24.99 | 123,218 | -1.77(-6.61%) |
Nov 13, 2008 | 25.16 | 26.76 | 23.92 | 26.76 | 258,454 | +1.64(+6.54%) |
Nov 12, 2008 | 26.39 | 26.52 | 25.01 | 25.12 | 215,515 | -1.70(-6.35%) |
Nov 11, 2008 | 27.06 | 27.40 | 26.64 | 26.82 | 226,320 | -0.51(-1.88%) |
Nov 10, 2008 | 28.89 | 29.34 | 27.10 | 27.34 | 146,036 | -0.82(-2.90%) |
Nov 07, 2008 | 27.78 | 28.24 | 27.46 | 28.15 | 448,761 | +0.46(+1.65%) |
Nov 06, 2008 | 28.34 | 28.55 | 27.65 | 27.70 | 154,182 | -0.83(-2.90%) |
Nov 05, 2008 | 29.83 | 29.90 | 28.52 | 28.52 | 95,122 | -1.53(-5.08%) |
Nov 04, 2008 | 30.41 | 30.73 | 29.38 | 30.05 | 217,391 | +0.08(+0.28%) |
Nov 03, 2008 | 29.68 | 30.20 | 29.51 | 29.97 | 230,830 | +0.36(+1.22%) |
Oct 31, 2008 | 28.04 | 29.76 | 27.88 | 29.60 | 276,786 | +1.50(+5.34%) |
Oct 30, 2008 | 27.68 | 28.17 | 27.20 | 28.10 | 169,721 | +1.31(+4.88%) |
Oct 29, 2008 | 26.99 | 27.78 | 26.60 | 26.80 | 186,287 | -0.12(-0.44%) |
Oct 28, 2008 | 25.86 | 26.91 | 24.79 | 26.91 | 259,638 | +1.61(+6.36%) |
Oct 27, 2008 | 25.92 | 26.64 | 25.24 | 25.30 | 227,559 | -1.17(-4.43%) |
Oct 24, 2008 | 26.72 | 26.98 | 25.62 | 26.48 | 156,719 | -1.21(-4.35%) |
Oct 23, 2008 | 28.56 | 28.56 | 26.64 | 27.68 | 574,551 | -0.56(-1.97%) |
Oct 22, 2008 | 28.73 | 29.33 | 27.86 | 28.24 | 312,156 | -1.34(-4.53%) |
Oct 21, 2008 | 29.81 | 30.39 | 29.46 | 29.58 | 241,479 | -0.72(-2.37%) |
Oct 20, 2008 | 29.43 | 30.31 | 29.31 | 30.29 | 206,943 | +0.99(+3.39%) |
Oct 17, 2008 | 29.15 | 30.83 | 29.15 | 29.30 | 136,555 | -0.71(-2.36%) |
Oct 16, 2008 | 28.38 | 30.01 | 27.46 | 30.01 | 176,818 | +1.80(+6.36%) |
Oct 15, 2008 | 30.08 | 30.52 | 28.16 | 28.21 | 73,028 | -2.28(-7.49%) |
Oct 14, 2008 | 32.62 | 33.91 | 29.92 | 30.50 | 211,448 | -0.75(-2.40%) |
Oct 13, 2008 | 29.63 | 31.25 | 29.11 | 31.25 | 180,145 | +2.96(+10.46%) |
Oct 10, 2008 | 26.01 | 28.72 | 25.58 | 28.29 | 464,170 | +0.99(+3.62%) |
Oct 09, 2008 | 30.42 | 30.78 | 27.30 | 27.30 | 131,377 | -2.96(-9.78%) |
Oct 08, 2008 | 29.73 | 31.15 | 29.65 | 30.26 | 135,632 | -0.57(-1.84%) |
Oct 07, 2008 | 33.19 | 33.26 | 30.83 | 30.83 | 151,771 | -2.16(-6.56%) |
Oct 06, 2008 | 33.67 | 33.86 | 31.71 | 32.99 | 153,280 | -1.59(-4.59%) |
Oct 03, 2008 | 35.85 | 36.45 | 34.52 | 34.58 | 218,506 | -0.90(-2.54%) |
Oct 02, 2008 | 36.68 | 36.89 | 35.38 | 35.48 | 243,840 | -1.51(-4.08%) |
Oct 01, 2008 | 37.01 | 37.18 | 36.68 | 36.99 | 89,479 | -0.55(-1.46%) |
Sep 30, 2008 | 36.79 | 39.91 | 36.48 | 37.54 | 83,431 | +1.09(+2.98%) |
Sep 29, 2008 | 37.93 | 38.19 | 36.45 | 36.45 | 1,280,608 | -2.40(-6.18%) |
Sep 26, 2008 | 37.94 | 38.93 | 37.91 | 38.85 | 0 | +0.13(+0.34%) |
Sep 25, 2008 | 38.50 | 39.31 | 38.50 | 38.72 | 107,724 | +0.24(+0.61%) |
Sep 24, 2008 | 39.14 | 39.42 | 38.40 | 38.48 | 58,219 | -0.81(-2.06%) |
Sep 23, 2008 | 39.63 | 39.85 | 39.15 | 39.29 | 164,400 | -0.35(-0.89%) |
Sep 22, 2008 | 41.05 | 41.05 | 39.64 | 39.64 | 81,383 | -1.33(-3.25%) |
Sep 19, 2008 | 52.43 | 103.66 | 40.66 | 40.97 | 0 | +1.91(+4.88%) |
Sep 18, 2008 | 37.71 | 39.36 | 36.81 | 39.07 | 282,726 | +2.26(+6.14%) |
Sep 17, 2008 | 38.36 | 38.36 | 36.81 | 36.81 | 293,046 | -1.89(-4.88%) |
Sep 16, 2008 | 37.22 | 38.70 | 37.03 | 38.70 | 279,254 | +0.79(+2.09%) |
Sep 15, 2008 | 38.38 | 39.09 | 37.80 | 37.91 | 228,129 | -1.54(-3.91%) |
Sep 12, 2008 | 39.28 | 39.58 | 39.08 | 39.45 | 55,223 | -0.11(-0.27%) |
Sep 11, 2008 | 38.88 | 39.56 | 38.73 | 39.56 | 100,164 | +0.11(+0.29%) |
Sep 10, 2008 | 39.63 | 39.73 | 39.01 | 39.44 | 129,151 | +0.30(+0.78%) |
Sep 09, 2008 | 40.36 | 40.58 | 39.14 | 39.14 | 123,793 | -1.10(-2.72%) |
Sep 08, 2008 | 40.87 | 40.87 | 39.82 | 40.23 | 474,670 | +0.71(+1.79%) |
Sep 05, 2008 | 39.42 | 39.60 | 38.79 | 39.52 | 0 | -0.09(-0.23%) |
Sep 04, 2008 | 40.54 | 40.54 | 39.47 | 39.62 | 69,283 | -1.14(-2.79%) |
Sep 03, 2008 | 40.45 | 40.88 | 40.24 | 40.75 | 147,079 | +0.31(+0.77%) |