Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 50.83 | 50.87 | 50.68 | 50.81 | 52,191 | +0.11(+0.21%) |
Aug 28, 2009 | 50.67 | 50.70 | 50.59 | 50.70 | 91,673 | +0.04(+0.07%) |
Aug 27, 2009 | 50.68 | 50.68 | 50.55 | 50.66 | 128,678 | +0.02(+0.03%) |
Aug 26, 2009 | 50.67 | 50.67 | 50.62 | 50.65 | 80,973 | -0.07(-0.13%) |
Aug 25, 2009 | 50.54 | 50.71 | 50.42 | 50.71 | 118,573 | +0.30(+0.59%) |
Aug 24, 2009 | 50.58 | 50.78 | 50.26 | 50.41 | 154,992 | -0.17(-0.34%) |
Aug 21, 2009 | 50.53 | 50.58 | 50.47 | 50.58 | 55,749 | +0.33(+0.65%) |
Aug 20, 2009 | 50.43 | 50.49 | 50.26 | 50.26 | 48,792 | -0.06(-0.12%) |
Aug 19, 2009 | 50.26 | 50.32 | 50.08 | 50.32 | 32,316 | +0.31(+0.62%) |
Aug 18, 2009 | 50.31 | 50.38 | 49.93 | 50.01 | 121,620 | -0.10(-0.21%) |
Aug 17, 2009 | 50.33 | 50.33 | 49.72 | 50.11 | 119,549 | -0.34(-0.68%) |
Aug 14, 2009 | 50.33 | 50.48 | 50.08 | 50.45 | 82,669 | +0.42(+0.85%) |
Aug 13, 2009 | 50.35 | 50.35 | 49.89 | 50.03 | 90,181 | -0.27(-0.54%) |
Aug 12, 2009 | 50.21 | 50.33 | 50.09 | 50.31 | 54,948 | -0.14(-0.28%) |
Aug 11, 2009 | 50.38 | 50.48 | 50.33 | 50.44 | 72,243 | -0.02(-0.03%) |
Aug 10, 2009 | 50.50 | 50.54 | 50.10 | 50.46 | 68,566 | -0.10(-0.19%) |
Aug 07, 2009 | 50.60 | 50.63 | 50.39 | 50.56 | 77,353 | -0.03(-0.06%) |
Aug 06, 2009 | 50.53 | 50.60 | 50.34 | 50.59 | 105,185 | +0.17(+0.33%) |
Aug 05, 2009 | 50.07 | 50.43 | 50.02 | 50.42 | 178,255 | +0.34(+0.68%) |
Aug 04, 2009 | 50.20 | 50.28 | 49.89 | 50.08 | 268,576 | +0.02(+0.04%) |
Aug 03, 2009 | 49.96 | 50.06 | 49.89 | 50.06 | 100,511 | +0.23(+0.47%) |
Jul 31, 2009 | 49.72 | 50.02 | 49.64 | 49.83 | 128,161 | +0.23(+0.47%) |
Jul 30, 2009 | 49.70 | 49.74 | 49.59 | 49.59 | 99,752 | +0.13(+0.26%) |
Jul 29, 2009 | 49.73 | 49.73 | 49.46 | 49.46 | 47,521 | -0.29(-0.58%) |
Jul 28, 2009 | 49.73 | 49.77 | 49.48 | 49.75 | 73,916 | +0.01(+0.02%) |
Jul 27, 2009 | 49.54 | 49.74 | 49.37 | 49.74 | 61,429 | +0.29(+0.58%) |
Jul 24, 2009 | 49.14 | 49.46 | 49.12 | 49.45 | 945 | +0.23(+0.46%) |
Jul 23, 2009 | 49.14 | 49.38 | 48.99 | 49.23 | 79,557 | -0.04(-0.08%) |
Jul 22, 2009 | 49.14 | 49.27 | 48.99 | 49.27 | 55,376 | +0.15(+0.32%) |
Jul 21, 2009 | 48.92 | 49.11 | 48.75 | 49.11 | 86,044 | +0.27(+0.56%) |
Jul 20, 2009 | 48.79 | 48.84 | 48.65 | 48.84 | 65,853 | +0.19(+0.38%) |
Jul 17, 2009 | 48.63 | 48.65 | 48.60 | 48.65 | 163,867 | +0.07(+0.15%) |
Jul 16, 2009 | 48.42 | 48.58 | 48.17 | 48.58 | 74,131 | +0.36(+0.75%) |
Jul 15, 2009 | 48.47 | 48.50 | 48.22 | 48.22 | 93,555 | -0.07(-0.14%) |
Jul 14, 2009 | 48.33 | 48.34 | 48.22 | 48.29 | 54,736 | +0.08(+0.16%) |
Jul 13, 2009 | 48.17 | 48.27 | 48.14 | 48.21 | 772,466 | +0.07(+0.14%) |
Jul 10, 2009 | 47.86 | 48.17 | 47.71 | 48.14 | 43,558 | +0.54(+1.13%) |
Jul 09, 2009 | 47.83 | 47.91 | 47.48 | 47.61 | 107,930 | -0.27(-0.57%) |
Jul 08, 2009 | 48.31 | 48.31 | 47.71 | 47.88 | 96,385 | -0.18(-0.37%) |
Jul 07, 2009 | 48.27 | 48.29 | 47.90 | 48.05 | 14,521 | -0.19(-0.40%) |
Jul 06, 2009 | 48.47 | 48.47 | 48.02 | 48.25 | 37,422 | -0.15(-0.31%) |
Jul 02, 2009 | 48.16 | 48.45 | 48.14 | 48.40 | 54,696 | -0.02(-0.03%) |
Jul 01, 2009 | 48.34 | 48.48 | 48.27 | 48.41 | 198,944 | -0.16(-0.33%) |
Jun 30, 2009 | 48.58 | 48.59 | 48.43 | 48.57 | 47,537 | +0.15(+0.31%) |
Jun 29, 2009 | 48.23 | 48.43 | 48.10 | 48.42 | 41,427 | +0.25(+0.51%) |
Jun 26, 2009 | 47.74 | 48.17 | 47.71 | 48.17 | 35,388 | +0.72(+1.52%) |
Jun 25, 2009 | 47.69 | 47.90 | 47.45 | 47.45 | 51,897 | +0.04(+0.09%) |
Jun 24, 2009 | 47.53 | 47.71 | 47.20 | 47.41 | 37,139 | +0.27(+0.58%) |
Jun 23, 2009 | 47.74 | 47.79 | 47.14 | 47.14 | 29,008 | -0.60(-1.25%) |
Jun 22, 2009 | 48.20 | 48.45 | 47.46 | 47.73 | 126,772 | -0.33(-0.69%) |
Jun 19, 2009 | 48.43 | 48.48 | 47.84 | 48.06 | 60,115 | -0.43(-0.88%) |
Jun 18, 2009 | 48.51 | 48.68 | 48.43 | 48.49 | 108,280 | -0.24(-0.49%) |
Jun 17, 2009 | 48.28 | 48.74 | 48.10 | 48.73 | 160,048 | +0.68(+1.41%) |
Jun 16, 2009 | 48.46 | 48.50 | 48.05 | 48.05 | 80,574 | -0.38(-0.78%) |
Jun 15, 2009 | 48.17 | 48.44 | 48.10 | 48.43 | 43,696 | -0.25(-0.51%) |
Jun 12, 2009 | 48.40 | 48.72 | 48.26 | 48.68 | 38,997 | +0.43(+0.90%) |
Jun 11, 2009 | 48.19 | 48.34 | 47.95 | 48.25 | 126,887 | +0.23(+0.48%) |
Jun 10, 2009 | 48.76 | 48.79 | 48.00 | 48.01 | 273,426 | -0.51(-1.05%) |
Jun 09, 2009 | 48.88 | 48.88 | 48.47 | 48.52 | 37,881 | +0.01(+0.02%) |
Jun 08, 2009 | 48.84 | 48.84 | 48.51 | 48.51 | 53,272 | -0.45(-0.92%) |
Jun 05, 2009 | 49.01 | 49.02 | 48.74 | 48.96 | 38,613 | -0.07(-0.14%) |
Jun 04, 2009 | 49.01 | 49.05 | 48.94 | 49.03 | 110,064 | +0.08(+0.16%) |
Jun 03, 2009 | 49.10 | 49.11 | 48.79 | 48.95 | 68,987 | -0.06(-0.13%) |
Jun 02, 2009 | 48.44 | 49.04 | 48.44 | 49.01 | 112,421 | +0.36(+0.74%) |
Jun 01, 2009 | 48.94 | 48.96 | 48.37 | 48.65 | 128,277 | +0.29(+0.60%) |
May 29, 2009 | 48.76 | 48.82 | 48.36 | 48.36 | 77,645 | -0.26(-0.54%) |
May 28, 2009 | 48.57 | 48.64 | 48.53 | 48.63 | 62,926 | -0.03(-0.05%) |
May 27, 2009 | 48.64 | 48.68 | 48.53 | 48.65 | 115,201 | +0.12(+0.26%) |
May 26, 2009 | 48.44 | 48.53 | 48.44 | 48.53 | 47,670 | +0.07(+0.15%) |
May 22, 2009 | 48.27 | 48.61 | 48.25 | 48.46 | 743,404 | -0.16(-0.33%) |
May 21, 2009 | 48.48 | 48.68 | 48.25 | 48.62 | 220,933 | +0.43(+0.90%) |
May 20, 2009 | 48.53 | 48.78 | 48.18 | 48.18 | 83,057 | -0.15(-0.31%) |
May 19, 2009 | 48.01 | 48.58 | 48.01 | 48.33 | 44,209 | +0.25(+0.52%) |
May 18, 2009 | 48.12 | 48.12 | 47.88 | 48.09 | 52,034 | +0.12(+0.25%) |
May 15, 2009 | 48.16 | 48.16 | 47.91 | 47.97 | 65,533 | -0.18(-0.36%) |
May 14, 2009 | 47.90 | 48.37 | 47.90 | 48.14 | 71,819 | -0.20(-0.41%) |
May 13, 2009 | 48.63 | 48.63 | 48.09 | 48.34 | 102,082 | -0.19(-0.39%) |
May 12, 2009 | 48.88 | 48.91 | 48.40 | 48.53 | 78,846 | -0.39(-0.79%) |
May 11, 2009 | 48.64 | 48.94 | 48.63 | 48.92 | 42,564 | -0.07(-0.15%) |
May 08, 2009 | 48.86 | 48.99 | 48.81 | 48.99 | 33,372 | +0.26(+0.52%) |
May 07, 2009 | 48.89 | 48.89 | 48.53 | 48.74 | 29,957 | +0.36(+0.74%) |
May 06, 2009 | 48.18 | 48.38 | 48.01 | 48.38 | 50,103 | +0.34(+0.71%) |
May 05, 2009 | 47.57 | 48.04 | 47.32 | 48.04 | 136,773 | +0.91(+1.94%) |
May 04, 2009 | 46.91 | 47.15 | 46.87 | 47.13 | 37,726 | +0.04(+0.09%) |
May 01, 2009 | 46.92 | 47.08 | 46.26 | 47.08 | 74,149 | -0.22(-0.46%) |
Apr 30, 2009 | 46.26 | 47.44 | 46.26 | 47.30 | 43,736 | +1.19(+2.59%) |
Apr 29, 2009 | 46.24 | 46.89 | 46.11 | 46.11 | 27,102 | -0.07(-0.15%) |
Apr 28, 2009 | 46.46 | 46.46 | 45.63 | 46.18 | 28,550 | +0.47(+1.03%) |
Apr 27, 2009 | 46.72 | 46.86 | 45.70 | 45.70 | 36,393 | -0.48(-1.05%) |
Apr 24, 2009 | 46.37 | 46.40 | 46.05 | 46.19 | 14,079 | +0.37(+0.81%) |
Apr 23, 2009 | 46.48 | 46.48 | 45.81 | 45.81 | 91,568 | -0.46(-1.00%) |
Apr 22, 2009 | 46.55 | 46.55 | 46.04 | 46.28 | 50,347 | +0.07(+0.16%) |
Apr 21, 2009 | 46.20 | 46.58 | 46.20 | 46.21 | 152,554 | +0.00(+0.00%) |
Apr 20, 2009 | 46.56 | 46.90 | 46.21 | 46.21 | 221,120 | -0.49(-1.04%) |
Apr 17, 2009 | 46.74 | 46.83 | 46.48 | 46.69 | 17,849 | +0.18(+0.38%) |
Apr 16, 2009 | 46.97 | 47.02 | 46.52 | 46.52 | 25,395 | -0.25(-0.52%) |
Apr 15, 2009 | 45.97 | 46.76 | 45.95 | 46.76 | 77,134 | +0.81(+1.77%) |
Apr 14, 2009 | 45.16 | 46.65 | 45.16 | 45.95 | 99,343 | -0.52(-1.11%) |
Apr 13, 2009 | 46.53 | 46.53 | 45.48 | 46.46 | 50,173 | +0.97(+2.12%) |
Apr 09, 2009 | 45.50 | 46.33 | 45.48 | 45.50 | 30,861 | -0.25(-0.55%) |
Apr 08, 2009 | 45.43 | 45.75 | 45.09 | 45.75 | 15,366 | +0.32(+0.70%) |
Apr 07, 2009 | 45.81 | 45.81 | 45.43 | 45.43 | 20,805 | -0.03(-0.07%) |
Apr 06, 2009 | 45.31 | 45.47 | 44.99 | 45.46 | 42,886 | +0.86(+1.92%) |
Apr 03, 2009 | 44.17 | 45.00 | 44.17 | 44.61 | 61,394 | -0.10(-0.23%) |
Apr 02, 2009 | 44.78 | 44.78 | 44.15 | 44.71 | 111,796 | +0.78(+1.77%) |
Apr 01, 2009 | 44.08 | 44.35 | 43.93 | 43.93 | 18,482 | -0.25(-0.57%) |
Mar 31, 2009 | 44.49 | 44.49 | 43.73 | 44.18 | 9,314 | +0.40(+0.91%) |
Mar 30, 2009 | 44.13 | 44.43 | 43.78 | 43.78 | 39,533 | -0.33(-0.75%) |
Mar 26, 2009 | 43.68 | 44.22 | 43.65 | 44.11 | 24,028 | -0.13(-0.30%) |
Mar 25, 2009 | 44.59 | 44.59 | 44.24 | 44.24 | 23,071 | -0.31(-0.70%) |
Mar 24, 2009 | 44.31 | 44.74 | 44.31 | 44.55 | 37,418 | +0.25(+0.56%) |
Mar 23, 2009 | 44.27 | 44.45 | 44.01 | 44.31 | 54,738 | -0.01(-0.01%) |
Mar 20, 2009 | 44.91 | 44.91 | 44.08 | 44.31 | 34,762 | -0.14(-0.31%) |
Mar 19, 2009 | 44.22 | 44.45 | 44.11 | 44.45 | 31,727 | +0.51(+1.15%) |
Mar 18, 2009 | 43.38 | 43.94 | 43.31 | 43.94 | 11,755 | +0.70(+1.62%) |
Mar 17, 2009 | 42.93 | 44.12 | 42.93 | 43.24 | 23,675 | +0.02(+0.05%) |
Mar 16, 2009 | 42.81 | 43.71 | 42.61 | 43.22 | 20,493 | +0.56(+1.32%) |
Mar 13, 2009 | 42.73 | 43.16 | 42.51 | 42.66 | 0 | +0.39(+0.93%) |
Mar 12, 2009 | 42.28 | 42.31 | 42.00 | 42.27 | 29,244 | +0.46(+1.11%) |
Mar 11, 2009 | 40.65 | 42.00 | 40.65 | 41.80 | 17,196 | +1.41(+3.50%) |
Mar 10, 2009 | 40.54 | 40.91 | 40.32 | 40.39 | 26,383 | +0.15(+0.37%) |
Mar 09, 2009 | 40.11 | 40.72 | 40.11 | 40.24 | 63,143 | -0.19(-0.46%) |
Mar 06, 2009 | 41.29 | 41.29 | 40.04 | 40.42 | 0 | -0.37(-0.90%) |
Mar 05, 2009 | 41.54 | 41.55 | 40.79 | 40.79 | 8,313 | -0.15(-0.37%) |
Mar 04, 2009 | 41.89 | 41.89 | 40.74 | 40.94 | 24,401 | -0.88(-2.10%) |
Mar 02, 2009 | 41.96 | 42.03 | 41.64 | 41.82 | 110,025 | -0.46(-1.10%) |
Feb 27, 2009 | 42.39 | 42.59 | 42.28 | 42.28 | 0 | -0.13(-0.32%) |
Feb 26, 2009 | 42.47 | 43.16 | 42.42 | 42.42 | 25,645 | -0.05(-0.11%) |
Feb 25, 2009 | 42.94 | 43.20 | 42.46 | 42.46 | 23,208 | -0.65(-1.50%) |
Feb 24, 2009 | 42.31 | 43.29 | 41.84 | 43.11 | 30,224 | +0.80(+1.89%) |
Feb 23, 2009 | 41.74 | 42.31 | 41.74 | 42.31 | 55,761 | +0.60(+1.45%) |
Feb 20, 2009 | 41.87 | 41.88 | 41.56 | 41.70 | 50,460 | -0.48(-1.14%) |
Feb 19, 2009 | 42.26 | 42.37 | 42.08 | 42.18 | 40,812 | -0.27(-0.63%) |
Feb 18, 2009 | 41.89 | 43.22 | 41.82 | 42.45 | 46,295 | +0.37(+0.88%) |
Feb 17, 2009 | 42.53 | 42.72 | 42.08 | 42.08 | 18,153 | -0.61(-1.42%) |
Feb 13, 2009 | 42.46 | 42.84 | 42.46 | 42.69 | 33,368 | -0.01(-0.01%) |
Feb 12, 2009 | 43.29 | 43.30 | 42.70 | 42.70 | 23,712 | -0.87(-2.00%) |
Feb 11, 2009 | 44.00 | 44.00 | 43.42 | 43.57 | 20,584 | -0.29(-0.67%) |
Feb 10, 2009 | 43.37 | 43.93 | 43.28 | 43.86 | 41,046 | +0.67(+1.55%) |
Feb 09, 2009 | 42.85 | 43.62 | 42.85 | 43.19 | 15,908 | +0.37(+0.86%) |
Feb 06, 2009 | 43.18 | 43.18 | 42.04 | 42.82 | 31,795 | +0.23(+0.55%) |
Feb 05, 2009 | 43.42 | 43.42 | 42.25 | 42.59 | 31,384 | -0.74(-1.70%) |
Feb 04, 2009 | 44.05 | 44.10 | 43.14 | 43.33 | 37,083 | -0.73(-1.66%) |
Feb 03, 2009 | 44.73 | 44.92 | 42.76 | 44.06 | 39,568 | +0.66(+1.52%) |
Feb 02, 2009 | 44.92 | 44.92 | 43.37 | 43.40 | 47,912 | -1.64(-3.64%) |
Jan 30, 2009 | 45.25 | 45.25 | 44.98 | 45.04 | 0 | -0.38(-0.84%) |
Jan 29, 2009 | 45.14 | 45.53 | 44.66 | 45.43 | 26,143 | +0.15(+0.34%) |
Jan 28, 2009 | 43.66 | 45.70 | 43.66 | 45.27 | 54,793 | +1.23(+2.80%) |
Jan 27, 2009 | 43.88 | 44.15 | 43.65 | 44.04 | 18,904 | +0.53(+1.23%) |
Jan 26, 2009 | 43.87 | 43.87 | 43.11 | 43.51 | 24,624 | -0.07(-0.15%) |
Jan 23, 2009 | 42.99 | 43.59 | 42.91 | 43.57 | 260,427 | +0.57(+1.32%) |
Jan 22, 2009 | 42.97 | 43.01 | 42.72 | 43.01 | 61,338 | +0.38(+0.88%) |
Jan 21, 2009 | 43.62 | 43.63 | 42.09 | 42.63 | 46,059 | -0.63(-1.47%) |
Jan 20, 2009 | 45.21 | 45.21 | 42.67 | 43.26 | 96,499 | -1.14(-2.56%) |
Jan 16, 2009 | 45.75 | 46.58 | 44.35 | 44.40 | 43,969 | -1.13(-2.48%) |
Jan 15, 2009 | 45.33 | 45.74 | 45.30 | 45.53 | 27,803 | -0.15(-0.33%) |
Jan 14, 2009 | 46.01 | 46.01 | 45.03 | 45.68 | 60,367 | +0.63(+1.41%) |
Jan 13, 2009 | 44.16 | 45.66 | 44.16 | 45.04 | 38,679 | +0.64(+1.44%) |
Jan 12, 2009 | 46.20 | 46.25 | 44.40 | 44.40 | 24,442 | -1.81(-3.91%) |
Jan 09, 2009 | 45.64 | 46.21 | 45.51 | 46.21 | 38,237 | +0.72(+1.58%) |
Jan 08, 2009 | 45.17 | 45.49 | 45.15 | 45.49 | 20,221 | +0.32(+0.70%) |
Jan 07, 2009 | 45.68 | 45.68 | 44.17 | 45.18 | 48,079 | +1.02(+2.31%) |
Jan 06, 2009 | 49.53 | 49.53 | 43.97 | 44.16 | 99,488 | -4.97(-10.11%) |
Jan 05, 2009 | 49.25 | 49.25 | 48.89 | 49.12 | 72,156 | -0.12(-0.25%) |
Jan 02, 2009 | 48.49 | 49.32 | 48.24 | 49.25 | 0 | +0.83(+1.72%) |
Jan 01, 2009 | 48.19 | 48.52 | 47.88 | 48.42 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 48.19 | 48.52 | 47.88 | 48.42 | 31,471 | +1.29(+2.73%) |
Dec 30, 2008 | 50.18 | 50.49 | 46.72 | 47.13 | 44,569 | -0.19(-0.40%) |
Dec 29, 2008 | 47.61 | 47.61 | 46.36 | 47.32 | 66,478 | -0.04(-0.09%) |
Dec 26, 2008 | 44.68 | 47.50 | 44.68 | 47.36 | 89,199 | +1.50(+3.28%) |
Dec 24, 2008 | 45.68 | 45.86 | 45.33 | 45.86 | 40,833 | +0.07(+0.16%) |
Dec 23, 2008 | 45.58 | 45.78 | 45.45 | 45.78 | 69,407 | +0.51(+1.13%) |
Dec 22, 2008 | 44.93 | 45.35 | 44.40 | 45.27 | 58,494 | +0.05(+0.10%) |
Dec 19, 2008 | 43.44 | 45.74 | 43.44 | 45.23 | 94,872 | +0.62(+1.39%) |
Dec 18, 2008 | 43.36 | 45.04 | 43.34 | 44.61 | 92,740 | +1.85(+4.32%) |
Dec 17, 2008 | 42.51 | 43.37 | 42.36 | 42.76 | 30,439 | +0.43(+1.02%) |
Dec 16, 2008 | 41.30 | 42.66 | 41.30 | 42.33 | 35,766 | +0.38(+0.90%) |
Dec 15, 2008 | 40.81 | 42.39 | 40.80 | 41.95 | 54,361 | +0.89(+2.18%) |
Dec 12, 2008 | 41.63 | 41.82 | 40.67 | 41.06 | 81,850 | -0.55(-1.33%) |
Dec 11, 2008 | 41.86 | 41.88 | 41.61 | 41.61 | 35,644 | +0.06(+0.15%) |
Dec 10, 2008 | 41.86 | 41.87 | 41.25 | 41.55 | 30,708 | -0.21(-0.51%) |
Dec 09, 2008 | 41.53 | 41.79 | 41.22 | 41.76 | 68,301 | +0.13(+0.30%) |
Dec 08, 2008 | 42.54 | 42.54 | 40.88 | 41.64 | 42,102 | -0.78(-1.84%) |
Dec 05, 2008 | 42.63 | 42.64 | 41.32 | 42.42 | 44,740 | -0.03(-0.07%) |
Dec 04, 2008 | 42.18 | 42.58 | 41.31 | 42.45 | 30,518 | -0.08(-0.18%) |
Dec 03, 2008 | 40.77 | 42.53 | 39.69 | 42.53 | 127,115 | +1.88(+4.64%) |
Dec 02, 2008 | 40.27 | 42.40 | 40.27 | 40.64 | 26,360 | +0.58(+1.44%) |
Dec 01, 2008 | 42.33 | 42.33 | 40.01 | 40.06 | 37,898 | -1.50(-3.60%) |
Nov 28, 2008 | 42.08 | 42.54 | 40.73 | 41.56 | 11,641 | -0.21(-0.49%) |
Nov 26, 2008 | 42.14 | 42.15 | 40.35 | 41.77 | 14,587 | +0.50(+1.21%) |
Nov 25, 2008 | 41.10 | 42.25 | 39.90 | 41.27 | 51,753 | +1.48(+3.71%) |
Nov 24, 2008 | 39.18 | 40.61 | 38.89 | 39.79 | 33,836 | +1.25(+3.24%) |
Nov 21, 2008 | 37.94 | 39.88 | 37.58 | 38.54 | 68,255 | +0.67(+1.77%) |
Nov 20, 2008 | 38.54 | 39.41 | 37.61 | 37.87 | 70,804 | -1.47(-3.73%) |
Nov 19, 2008 | 39.26 | 39.60 | 39.23 | 39.33 | 36,045 | -0.17(-0.43%) |
Nov 18, 2008 | 40.21 | 40.21 | 39.02 | 39.50 | 63,246 | -1.23(-3.02%) |
Nov 17, 2008 | 40.72 | 42.27 | 39.17 | 40.73 | 108,547 | -0.57(-1.39%) |
Nov 14, 2008 | 40.27 | 41.60 | 39.61 | 41.31 | 50,845 | +0.36(+0.89%) |
Nov 13, 2008 | 39.88 | 41.30 | 39.88 | 40.94 | 27,874 | -0.28(-0.67%) |
Nov 12, 2008 | 40.97 | 41.22 | 40.67 | 41.22 | 16,826 | -0.08(-0.20%) |
Nov 11, 2008 | 41.27 | 41.30 | 41.11 | 41.30 | 14,331 | -0.24(-0.57%) |
Nov 10, 2008 | 40.68 | 41.54 | 40.63 | 41.54 | 38,063 | +1.39(+3.47%) |
Nov 07, 2008 | 41.30 | 41.94 | 39.86 | 40.15 | 89,000 | -2.06(-4.88%) |
Nov 06, 2008 | 41.82 | 42.20 | 41.34 | 42.20 | 27,466 | -0.31(-0.73%) |
Nov 05, 2008 | 42.33 | 42.85 | 41.98 | 42.52 | 51,535 | +1.02(+2.47%) |
Nov 04, 2008 | 40.26 | 41.65 | 39.75 | 41.49 | 83,369 | +1.69(+4.25%) |
Nov 03, 2008 | 39.41 | 44.74 | 38.48 | 39.80 | 138,555 | +1.64(+4.29%) |
Oct 31, 2008 | 37.67 | 38.64 | 36.68 | 38.16 | 32,364 | +1.97(+5.45%) |
Oct 30, 2008 | 35.47 | 36.19 | 35.26 | 36.19 | 24,692 | +2.28(+6.73%) |
Oct 29, 2008 | 33.80 | 34.27 | 33.22 | 33.91 | 100,726 | +0.24(+0.72%) |
Oct 28, 2008 | 35.11 | 35.59 | 32.48 | 33.67 | 83,202 | -1.35(-3.86%) |
Oct 27, 2008 | 35.40 | 35.40 | 34.24 | 35.02 | 38,394 | +0.01(+0.01%) |
Oct 24, 2008 | 34.68 | 35.01 | 33.45 | 35.01 | 31,568 | -0.96(-2.66%) |
Oct 23, 2008 | 37.04 | 37.04 | 35.53 | 35.97 | 122,203 | -1.93(-5.08%) |
Oct 22, 2008 | 39.25 | 39.25 | 37.71 | 37.89 | 8,414 | -2.10(-5.25%) |
Oct 21, 2008 | 40.37 | 40.43 | 39.75 | 40.00 | 102,591 | +0.54(+1.37%) |
Oct 20, 2008 | 40.00 | 40.00 | 39.00 | 39.45 | 25,455 | -0.37(-0.93%) |
Oct 17, 2008 | 39.37 | 39.89 | 39.24 | 39.83 | 19,228 | -0.37(-0.91%) |
Oct 16, 2008 | 40.95 | 41.26 | 39.92 | 40.19 | 33,544 | -1.52(-3.64%) |
Oct 15, 2008 | 42.80 | 42.80 | 41.66 | 41.71 | 25,420 | -0.24(-0.58%) |
Oct 14, 2008 | 42.74 | 42.79 | 41.49 | 41.95 | 49,536 | -0.17(-0.39%) |
Oct 13, 2008 | 41.60 | 42.12 | 41.29 | 42.12 | 18,899 | +0.57(+1.37%) |
Oct 10, 2008 | 41.33 | 42.05 | 40.28 | 41.55 | 75,539 | -1.97(-4.53%) |
Oct 09, 2008 | 44.22 | 44.22 | 43.52 | 43.52 | 46,028 | -0.47(-1.07%) |
Oct 08, 2008 | 43.91 | 45.18 | 43.55 | 43.99 | 120,735 | -1.55(-3.40%) |
Oct 07, 2008 | 45.80 | 45.85 | 45.31 | 45.54 | 20,822 | -0.94(-2.02%) |
Oct 06, 2008 | 46.78 | 47.06 | 45.99 | 46.48 | 43,498 | -0.59(-1.26%) |
Oct 03, 2008 | 47.04 | 47.41 | 46.78 | 47.07 | 10,965 | -0.09(-0.20%) |
Oct 02, 2008 | 47.59 | 47.59 | 47.12 | 47.17 | 16,613 | -0.33(-0.69%) |
Oct 01, 2008 | 47.59 | 47.59 | 47.22 | 47.50 | 15,137 | -0.07(-0.15%) |
Sep 30, 2008 | 47.71 | 47.86 | 47.40 | 47.57 | 22,267 | -0.02(-0.03%) |
Sep 29, 2008 | 47.68 | 48.40 | 47.35 | 47.58 | 52,459 | -0.87(-1.80%) |
Sep 26, 2008 | 48.29 | 48.60 | 48.08 | 48.46 | 0 | +0.07(+0.14%) |
Sep 25, 2008 | 48.86 | 48.86 | 48.24 | 48.39 | 48,383 | -0.29(-0.60%) |
Sep 24, 2008 | 48.13 | 48.68 | 48.08 | 48.68 | 12,262 | +0.77(+1.61%) |
Sep 23, 2008 | 47.29 | 48.09 | 47.29 | 47.91 | 27,874 | +0.94(+2.00%) |
Sep 22, 2008 | 47.32 | 49.20 | 46.92 | 46.98 | 71,201 | -0.91(-1.90%) |
Sep 19, 2008 | 47.67 | 49.82 | 45.11 | 47.88 | 0 | +2.05(+4.47%) |
Sep 18, 2008 | 49.08 | 49.08 | 44.96 | 45.83 | 92,529 | -2.51(-5.19%) |
Sep 17, 2008 | 49.28 | 49.28 | 48.34 | 48.34 | 74,765 | -1.12(-2.26%) |
Sep 16, 2008 | 49.29 | 49.46 | 48.95 | 49.46 | 109,363 | -0.55(-1.10%) |
Sep 15, 2008 | 50.48 | 50.48 | 49.97 | 50.02 | 169,936 | -0.53(-1.04%) |
Sep 12, 2008 | 50.75 | 50.75 | 50.35 | 50.54 | 53,094 | -0.31(-0.62%) |
Sep 11, 2008 | 51.03 | 51.03 | 50.72 | 50.86 | 22,308 | -0.15(-0.29%) |
Sep 10, 2008 | 51.12 | 51.12 | 50.93 | 51.01 | 6,326 | -0.03(-0.06%) |
Sep 09, 2008 | 51.24 | 51.24 | 50.97 | 51.04 | 9,744 | -0.09(-0.18%) |
Sep 08, 2008 | 51.26 | 51.27 | 51.10 | 51.13 | 10,498 | +0.02(+0.04%) |
Sep 05, 2008 | 51.24 | 51.24 | 51.04 | 51.11 | 0 | -0.07(-0.14%) |
Sep 04, 2008 | 51.31 | 51.34 | 51.17 | 51.18 | 203,045 | -0.11(-0.21%) |
Sep 03, 2008 | 51.29 | 51.31 | 51.15 | 51.29 | 9,586 | -0.02(-0.04%) |