Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 63.57 | 63.79 | 63.22 | 63.48 | 443,136 | -0.80(-1.24%) |
Aug 28, 2009 | 64.95 | 64.95 | 63.98 | 64.28 | 310,825 | -0.39(-0.60%) |
Aug 27, 2009 | 64.65 | 64.95 | 63.86 | 64.67 | 371,691 | -0.10(-0.15%) |
Aug 26, 2009 | 64.44 | 64.97 | 64.44 | 64.77 | 676,264 | +0.23(+0.36%) |
Aug 25, 2009 | 64.18 | 64.95 | 64.14 | 64.54 | 466,550 | +0.63(+0.99%) |
Aug 24, 2009 | 64.24 | 64.54 | 63.78 | 63.90 | 440,851 | -0.44(-0.68%) |
Aug 21, 2009 | 63.72 | 64.74 | 63.72 | 64.34 | 510,284 | -0.81(-1.25%) |
Aug 20, 2009 | 65.20 | 65.24 | 64.51 | 65.15 | 503,588 | +0.60(+0.92%) |
Aug 19, 2009 | 63.02 | 64.74 | 63.02 | 64.56 | 425,292 | +0.57(+0.90%) |
Aug 18, 2009 | 63.21 | 64.11 | 63.04 | 63.98 | 672,352 | +1.48(+2.37%) |
Aug 17, 2009 | 62.45 | 62.72 | 62.13 | 62.50 | 540,922 | -1.40(-2.19%) |
Aug 14, 2009 | 64.23 | 64.39 | 63.42 | 63.90 | 514,028 | -0.10(-0.16%) |
Aug 13, 2009 | 64.09 | 64.13 | 63.34 | 64.01 | 410,046 | +0.63(+0.99%) |
Aug 12, 2009 | 63.40 | 63.75 | 62.86 | 63.38 | 887,412 | -0.08(-0.13%) |
Aug 11, 2009 | 63.53 | 63.58 | 62.81 | 63.46 | 604,279 | +0.28(+0.45%) |
Aug 10, 2009 | 64.49 | 64.49 | 62.60 | 63.18 | 658,526 | -0.40(-0.63%) |
Aug 07, 2009 | 64.10 | 64.72 | 63.57 | 63.58 | 1,451,754 | -0.53(-0.83%) |
Aug 06, 2009 | 64.70 | 64.83 | 63.83 | 64.11 | 664,483 | +1.36(+2.17%) |
Aug 05, 2009 | 62.53 | 62.98 | 62.20 | 62.75 | 839,377 | -1.68(-2.60%) |
Aug 04, 2009 | 63.98 | 64.69 | 63.10 | 64.42 | 1,148,718 | -0.58(-0.89%) |
Aug 03, 2009 | 64.09 | 65.33 | 63.95 | 65.00 | 902,497 | +2.27(+3.62%) |
Jul 31, 2009 | 62.97 | 63.10 | 62.17 | 62.73 | 891,457 | -0.21(-0.33%) |
Jul 30, 2009 | 62.43 | 63.43 | 61.89 | 62.94 | 1,648,375 | +1.37(+2.23%) |
Jul 29, 2009 | 59.91 | 61.70 | 59.91 | 61.57 | 1,058,147 | +1.69(+2.83%) |
Jul 28, 2009 | 58.89 | 59.90 | 58.88 | 59.88 | 381,646 | +0.35(+0.59%) |
Jul 27, 2009 | 59.18 | 59.60 | 58.87 | 59.53 | 442,664 | -0.13(-0.22%) |
Jul 24, 2009 | 58.61 | 59.80 | 58.61 | 59.66 | 558 | +0.61(+1.03%) |
Jul 23, 2009 | 57.73 | 59.53 | 57.64 | 59.05 | 1,130,270 | +1.36(+2.36%) |
Jul 22, 2009 | 56.84 | 58.10 | 56.84 | 57.69 | 402,082 | -0.08(-0.14%) |
Jul 21, 2009 | 57.63 | 57.83 | 57.12 | 57.77 | 532,622 | +1.05(+1.85%) |
Jul 20, 2009 | 56.26 | 56.93 | 56.12 | 56.72 | 367,606 | +0.60(+1.08%) |
Jul 17, 2009 | 55.90 | 56.22 | 55.67 | 56.11 | 244,214 | -0.13(-0.23%) |
Jul 16, 2009 | 56.20 | 56.52 | 55.83 | 56.24 | 663,677 | -0.10(-0.19%) |
Jul 15, 2009 | 55.79 | 56.48 | 55.66 | 56.35 | 1,711,384 | +0.12(+0.21%) |
Jul 14, 2009 | 55.79 | 56.35 | 55.74 | 56.23 | 541,402 | +0.64(+1.15%) |
Jul 13, 2009 | 55.12 | 55.73 | 55.12 | 55.59 | 401,773 | +0.62(+1.13%) |
Jul 10, 2009 | 54.58 | 55.14 | 54.42 | 54.97 | 272,133 | +0.08(+0.15%) |
Jul 09, 2009 | 54.89 | 55.25 | 54.45 | 54.88 | 405,949 | -0.01(-0.01%) |
Jul 08, 2009 | 55.16 | 55.16 | 54.33 | 54.89 | 967,171 | -0.59(-1.06%) |
Jul 07, 2009 | 56.46 | 56.46 | 55.31 | 55.48 | 520,314 | -0.86(-1.53%) |
Jul 06, 2009 | 56.12 | 56.61 | 56.09 | 56.35 | 542,209 | +1.13(+2.05%) |
Jul 02, 2009 | 55.57 | 55.89 | 54.87 | 55.21 | 797,074 | -0.90(-1.61%) |
Jul 01, 2009 | 55.91 | 56.78 | 55.91 | 56.11 | 714,340 | -0.17(-0.30%) |
Jun 30, 2009 | 57.12 | 57.12 | 55.82 | 56.29 | 931,843 | +0.03(+0.05%) |
Jun 29, 2009 | 55.78 | 56.49 | 55.78 | 56.26 | 727,702 | -0.63(-1.11%) |
Jun 26, 2009 | 56.86 | 57.49 | 56.73 | 56.89 | 798,829 | -0.99(-1.71%) |
Jun 25, 2009 | 56.96 | 58.04 | 56.88 | 57.88 | 820,529 | +1.20(+2.12%) |
Jun 24, 2009 | 56.54 | 57.60 | 56.28 | 56.68 | 757,025 | +0.68(+1.21%) |
Jun 23, 2009 | 56.18 | 56.37 | 55.74 | 56.00 | 808,116 | +0.36(+0.64%) |
Jun 22, 2009 | 57.33 | 57.33 | 55.41 | 55.64 | 1,092,651 | -1.45(-2.53%) |
Jun 19, 2009 | 57.23 | 57.31 | 56.79 | 57.09 | 805,663 | +0.25(+0.45%) |
Jun 18, 2009 | 57.00 | 57.19 | 56.42 | 56.84 | 459,978 | -0.34(-0.60%) |
Jun 17, 2009 | 57.38 | 57.51 | 56.26 | 57.18 | 692,706 | +0.75(+1.33%) |
Jun 16, 2009 | 57.02 | 57.46 | 56.35 | 56.43 | 729,623 | -0.71(-1.24%) |
Jun 15, 2009 | 58.17 | 58.17 | 56.68 | 57.14 | 983,370 | -1.62(-2.75%) |
Jun 12, 2009 | 58.61 | 58.75 | 58.13 | 58.75 | 311,971 | -0.18(-0.30%) |
Jun 11, 2009 | 59.06 | 59.65 | 58.73 | 58.93 | 561,569 | +0.03(+0.05%) |
Jun 10, 2009 | 59.62 | 59.68 | 58.29 | 58.90 | 626,582 | -0.36(-0.60%) |
Jun 09, 2009 | 58.64 | 59.69 | 58.64 | 59.26 | 726,989 | -0.25(-0.41%) |
Jun 08, 2009 | 59.02 | 59.89 | 58.87 | 59.51 | 724,949 | +0.04(+0.06%) |
Jun 05, 2009 | 60.21 | 60.31 | 59.19 | 59.47 | 1,024,777 | +0.12(+0.20%) |
Jun 04, 2009 | 59.04 | 59.63 | 58.83 | 59.35 | 604,853 | +0.52(+0.89%) |
Jun 03, 2009 | 59.43 | 59.51 | 58.29 | 58.83 | 824,969 | -1.53(-2.53%) |
Jun 02, 2009 | 60.90 | 61.03 | 60.09 | 60.35 | 1,050,737 | -0.54(-0.89%) |
Jun 01, 2009 | 60.35 | 61.29 | 60.16 | 60.90 | 1,404,454 | +1.17(+1.96%) |
May 29, 2009 | 59.15 | 59.84 | 58.63 | 59.73 | 968,239 | +0.48(+0.80%) |
May 28, 2009 | 58.65 | 59.53 | 58.42 | 59.25 | 1,214,409 | +1.95(+3.39%) |
May 27, 2009 | 58.71 | 58.71 | 57.05 | 57.31 | 646,922 | -0.66(-1.14%) |
May 26, 2009 | 56.97 | 58.36 | 56.26 | 57.97 | 1,083,804 | +1.84(+3.28%) |
May 22, 2009 | 56.65 | 56.93 | 56.08 | 56.13 | 663,725 | -0.38(-0.67%) |
May 21, 2009 | 56.46 | 57.03 | 56.06 | 56.51 | 1,128,303 | -0.33(-0.58%) |
May 20, 2009 | 57.91 | 58.20 | 56.70 | 56.84 | 1,274,464 | -0.41(-0.72%) |
May 19, 2009 | 57.93 | 57.93 | 57.07 | 57.25 | 723,697 | +0.26(+0.46%) |
May 18, 2009 | 55.97 | 57.17 | 55.97 | 56.99 | 1,082,184 | +1.54(+2.78%) |
May 15, 2009 | 55.44 | 56.14 | 54.88 | 55.44 | 758,800 | +0.66(+1.20%) |
May 14, 2009 | 54.63 | 55.32 | 54.03 | 54.79 | 955,872 | -0.01(-0.03%) |
May 13, 2009 | 56.35 | 56.45 | 54.24 | 54.80 | 2,192,988 | -2.62(-4.56%) |
May 12, 2009 | 57.46 | 57.81 | 56.71 | 57.42 | 951,020 | +0.19(+0.34%) |
May 11, 2009 | 57.53 | 57.72 | 56.85 | 57.22 | 1,216,557 | -1.77(-3.01%) |
May 08, 2009 | 58.81 | 59.41 | 57.77 | 59.00 | 1,720,695 | -0.35(-0.59%) |
May 07, 2009 | 61.11 | 62.11 | 59.32 | 59.35 | 1,691,503 | -2.91(-4.67%) |
May 06, 2009 | 62.43 | 62.55 | 61.52 | 62.25 | 1,387,419 | +0.97(+1.58%) |
May 05, 2009 | 60.07 | 61.44 | 60.07 | 61.29 | 1,047,417 | +0.48(+0.80%) |
May 04, 2009 | 59.61 | 60.91 | 59.59 | 60.80 | 1,256,042 | +1.80(+3.06%) |
May 01, 2009 | 59.06 | 59.17 | 58.54 | 59.00 | 1,174,915 | +0.01(+0.01%) |
Apr 30, 2009 | 59.45 | 60.15 | 58.60 | 58.99 | 1,890,026 | +0.62(+1.06%) |
Apr 29, 2009 | 57.31 | 59.05 | 57.02 | 58.37 | 1,387,726 | +1.04(+1.82%) |
Apr 28, 2009 | 57.02 | 57.95 | 56.84 | 57.33 | 1,197,381 | -1.24(-2.11%) |
Apr 27, 2009 | 58.20 | 59.61 | 58.15 | 58.57 | 955,208 | -1.74(-2.88%) |
Apr 24, 2009 | 59.62 | 61.03 | 58.83 | 60.30 | 2,503,226 | +0.69(+1.15%) |
Apr 23, 2009 | 59.59 | 59.62 | 58.37 | 59.62 | 1,634,532 | +1.27(+2.18%) |
Apr 22, 2009 | 56.73 | 59.33 | 56.73 | 58.34 | 1,639,489 | +1.36(+2.38%) |
Apr 21, 2009 | 55.74 | 57.03 | 55.74 | 56.99 | 708,526 | +0.51(+0.90%) |
Apr 20, 2009 | 58.12 | 58.12 | 56.19 | 56.48 | 1,227,899 | -1.01(-1.75%) |
Apr 17, 2009 | 58.55 | 58.55 | 57.04 | 57.49 | 1,112,084 | +0.34(+0.59%) |
Apr 16, 2009 | 56.52 | 57.50 | 56.18 | 57.15 | 1,384,732 | -0.31(-0.54%) |
Apr 15, 2009 | 56.54 | 57.52 | 56.52 | 57.46 | 739,851 | +0.94(+1.66%) |
Apr 14, 2009 | 57.19 | 57.23 | 56.23 | 56.52 | 1,174,472 | -2.13(-3.63%) |
Apr 13, 2009 | 57.77 | 58.83 | 57.57 | 58.66 | 1,049,016 | -0.36(-0.61%) |
Apr 09, 2009 | 58.31 | 59.11 | 58.28 | 59.01 | 1,265,920 | +2.62(+4.64%) |
Apr 08, 2009 | 56.34 | 56.79 | 55.82 | 56.40 | 1,748,254 | +1.83(+3.35%) |
Apr 07, 2009 | 54.88 | 55.02 | 54.04 | 54.57 | 1,139,881 | -0.33(-0.60%) |
Apr 06, 2009 | 55.28 | 55.42 | 54.27 | 54.90 | 1,613,107 | -1.07(-1.92%) |
Apr 03, 2009 | 54.94 | 56.14 | 54.88 | 55.97 | 2,488,292 | +2.52(+4.71%) |
Apr 02, 2009 | 52.16 | 54.20 | 51.84 | 53.45 | 2,781,085 | +2.85(+5.64%) |
Apr 01, 2009 | 49.31 | 50.96 | 49.11 | 50.60 | 3,331,795 | +3.43(+7.27%) |
Mar 31, 2009 | 48.51 | 48.51 | 47.05 | 47.17 | 1,584,237 | -0.17(-0.36%) |
Mar 30, 2009 | 48.29 | 48.40 | 46.95 | 47.34 | 1,341,173 | -2.64(-5.28%) |
Mar 26, 2009 | 49.68 | 50.13 | 48.73 | 49.98 | 2,041,395 | +0.82(+1.67%) |
Mar 25, 2009 | 48.60 | 49.82 | 48.00 | 49.16 | 2,056,960 | +1.77(+3.74%) |
Mar 24, 2009 | 48.05 | 48.26 | 47.19 | 47.39 | 1,317,396 | -1.33(-2.74%) |
Mar 23, 2009 | 47.85 | 48.72 | 47.81 | 48.72 | 1,393,880 | +3.56(+7.89%) |
Mar 20, 2009 | 45.83 | 46.31 | 45.03 | 45.16 | 869,431 | -1.20(-2.59%) |
Mar 19, 2009 | 47.22 | 47.22 | 46.17 | 46.36 | 1,028,791 | -0.79(-1.68%) |
Mar 18, 2009 | 46.00 | 47.62 | 45.00 | 47.15 | 1,387,781 | +0.65(+1.39%) |
Mar 17, 2009 | 45.10 | 46.50 | 44.85 | 46.50 | 1,366,611 | +1.45(+3.21%) |
Mar 16, 2009 | 45.45 | 46.40 | 44.95 | 45.06 | 1,440,172 | +0.05(+0.12%) |
Mar 13, 2009 | 45.60 | 45.60 | 44.21 | 45.00 | 0 | +0.46(+1.04%) |
Mar 12, 2009 | 43.51 | 44.71 | 43.07 | 44.54 | 1,200,964 | +0.11(+0.25%) |
Mar 11, 2009 | 44.27 | 45.00 | 43.97 | 44.43 | 1,778,578 | -0.42(-0.93%) |
Mar 10, 2009 | 43.31 | 45.06 | 43.24 | 44.85 | 1,425,379 | +1.86(+4.33%) |
Mar 09, 2009 | 43.48 | 43.56 | 42.32 | 42.98 | 1,646,715 | -0.42(-0.98%) |
Mar 06, 2009 | 44.04 | 44.34 | 42.45 | 43.41 | 0 | +0.01(+0.02%) |
Mar 05, 2009 | 44.53 | 44.94 | 43.01 | 43.40 | 1,149,753 | -2.02(-4.45%) |
Mar 04, 2009 | 45.88 | 46.02 | 44.97 | 45.42 | 1,587,401 | +0.22(+0.48%) |
Mar 02, 2009 | 46.49 | 46.72 | 44.97 | 45.20 | 1,513,481 | -1.85(-3.93%) |
Feb 27, 2009 | 47.81 | 47.81 | 46.69 | 47.05 | 0 | +0.40(+0.86%) |
Feb 26, 2009 | 47.86 | 48.29 | 46.37 | 46.65 | 2,444,145 | -2.19(-4.49%) |
Feb 25, 2009 | 49.18 | 49.90 | 48.07 | 48.84 | 1,486,622 | -0.83(-1.68%) |
Feb 24, 2009 | 48.29 | 49.89 | 47.43 | 49.68 | 2,224,722 | +3.55(+7.69%) |
Feb 23, 2009 | 47.64 | 48.44 | 46.01 | 46.13 | 1,202,629 | -2.12(-4.39%) |
Feb 20, 2009 | 48.06 | 48.51 | 47.16 | 48.24 | 1,792,118 | -0.95(-1.94%) |
Feb 19, 2009 | 50.11 | 50.70 | 48.99 | 49.20 | 968,793 | -0.01(-0.02%) |
Feb 18, 2009 | 49.20 | 49.68 | 48.88 | 49.21 | 1,771,229 | +1.92(+4.07%) |
Feb 17, 2009 | 48.26 | 48.29 | 47.03 | 47.28 | 1,369,008 | -1.49(-3.06%) |
Feb 13, 2009 | 49.57 | 49.74 | 48.46 | 48.77 | 2,031,677 | -1.50(-2.98%) |
Feb 12, 2009 | 49.87 | 50.27 | 48.84 | 50.27 | 2,102,645 | +0.04(+0.09%) |
Feb 11, 2009 | 50.85 | 51.05 | 49.82 | 50.23 | 1,227,826 | +0.12(+0.24%) |
Feb 10, 2009 | 51.71 | 51.95 | 49.97 | 50.11 | 1,175,430 | -2.91(-5.48%) |
Feb 09, 2009 | 52.13 | 53.28 | 52.12 | 53.01 | 1,280,063 | +1.31(+2.54%) |
Feb 06, 2009 | 49.08 | 52.16 | 48.86 | 51.70 | 2,060,766 | +0.42(+0.83%) |
Feb 05, 2009 | 50.13 | 51.49 | 49.56 | 51.28 | 1,959,679 | +1.40(+2.81%) |
Feb 04, 2009 | 50.09 | 51.12 | 49.68 | 49.88 | 1,627,373 | +1.00(+2.04%) |
Feb 03, 2009 | 47.97 | 49.06 | 47.80 | 48.88 | 1,154,730 | +1.27(+2.68%) |
Feb 02, 2009 | 46.91 | 47.93 | 46.76 | 47.60 | 1,309,379 | +0.28(+0.58%) |
Jan 30, 2009 | 48.48 | 48.60 | 46.90 | 47.33 | 0 | -1.18(-2.44%) |
Jan 29, 2009 | 50.38 | 50.38 | 48.39 | 48.51 | 1,665,166 | -1.97(-3.90%) |
Jan 28, 2009 | 50.17 | 50.93 | 50.06 | 50.48 | 1,184,743 | +1.07(+2.17%) |
Jan 27, 2009 | 49.48 | 49.66 | 48.74 | 49.41 | 1,718,242 | +2.76(+5.93%) |
Jan 26, 2009 | 46.57 | 47.16 | 46.14 | 46.64 | 1,440,221 | +0.01(+0.02%) |
Jan 23, 2009 | 46.28 | 46.90 | 45.46 | 46.64 | 2,419,361 | +0.01(+0.03%) |
Jan 22, 2009 | 46.93 | 47.00 | 45.73 | 46.62 | 2,047,933 | -3.70(-7.35%) |
Jan 21, 2009 | 49.57 | 50.41 | 48.77 | 50.32 | 1,910,580 | +1.22(+2.49%) |
Jan 20, 2009 | 50.67 | 51.08 | 48.92 | 49.09 | 1,592,109 | -0.51(-1.04%) |
Jan 16, 2009 | 49.79 | 50.15 | 48.30 | 49.61 | 1,512,035 | +1.97(+4.15%) |
Jan 15, 2009 | 47.51 | 48.05 | 46.39 | 47.63 | 1,937,877 | +1.33(+2.86%) |
Jan 14, 2009 | 47.48 | 47.48 | 45.85 | 46.31 | 1,676,335 | -1.13(-2.37%) |
Jan 13, 2009 | 47.69 | 47.76 | 47.01 | 47.43 | 1,238,647 | -1.47(-3.00%) |
Jan 12, 2009 | 49.69 | 49.69 | 48.22 | 48.90 | 1,232,433 | -0.68(-1.37%) |
Jan 09, 2009 | 50.16 | 50.26 | 49.06 | 49.58 | 1,072,324 | -1.38(-2.71%) |
Jan 08, 2009 | 50.66 | 50.96 | 50.10 | 50.96 | 1,353,643 | +1.37(+2.77%) |
Jan 07, 2009 | 50.04 | 50.17 | 49.18 | 49.59 | 1,406,942 | +0.10(+0.20%) |
Jan 06, 2009 | 49.08 | 49.85 | 48.77 | 49.49 | 1,648,623 | +0.59(+1.20%) |
Jan 05, 2009 | 48.95 | 49.61 | 48.65 | 48.90 | 1,347,516 | -0.56(-1.13%) |
Jan 02, 2009 | 48.62 | 49.78 | 48.60 | 49.46 | 0 | +0.69(+1.42%) |
Jan 01, 2009 | 48.14 | 49.06 | 48.13 | 48.77 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 48.14 | 49.06 | 48.13 | 48.77 | 692,118 | +0.64(+1.33%) |
Dec 30, 2008 | 47.70 | 48.20 | 47.50 | 48.13 | 1,145,812 | +0.43(+0.91%) |
Dec 29, 2008 | 48.50 | 48.50 | 47.14 | 47.69 | 1,454,996 | +0.26(+0.55%) |
Dec 26, 2008 | 47.33 | 47.52 | 46.86 | 47.43 | 645,001 | +1.92(+4.21%) |
Dec 24, 2008 | 45.62 | 45.62 | 44.94 | 45.52 | 791,588 | +0.53(+1.18%) |
Dec 23, 2008 | 45.53 | 45.96 | 43.93 | 44.99 | 1,545,373 | -0.38(-0.84%) |
Dec 22, 2008 | 46.17 | 47.10 | 44.82 | 45.37 | 2,267,501 | -2.61(-5.44%) |
Dec 19, 2008 | 49.11 | 49.59 | 47.43 | 47.98 | 1,993,088 | -0.86(-1.77%) |
Dec 18, 2008 | 49.80 | 51.02 | 48.51 | 48.84 | 2,299,010 | -2.18(-4.28%) |
Dec 17, 2008 | 50.70 | 51.41 | 50.59 | 51.02 | 1,500,925 | -0.95(-1.82%) |
Dec 16, 2008 | 49.94 | 52.00 | 49.30 | 51.97 | 3,031,240 | +3.01(+6.15%) |
Dec 15, 2008 | 49.66 | 49.87 | 48.29 | 48.96 | 1,841,264 | +1.86(+3.96%) |
Dec 12, 2008 | 46.37 | 47.60 | 44.58 | 47.10 | 1,635,341 | -0.98(-2.03%) |
Dec 11, 2008 | 48.57 | 49.18 | 47.51 | 48.07 | 2,269,088 | +0.83(+1.75%) |
Dec 10, 2008 | 46.67 | 47.28 | 46.04 | 47.25 | 1,709,213 | +3.11(+7.06%) |
Dec 09, 2008 | 44.10 | 45.06 | 43.97 | 44.13 | 1,849,427 | -0.72(-1.60%) |
Dec 08, 2008 | 43.97 | 45.44 | 43.97 | 44.85 | 1,838,223 | +1.50(+3.46%) |
Dec 05, 2008 | 42.77 | 43.51 | 41.29 | 43.35 | 0 | -0.17(-0.39%) |
Dec 04, 2008 | 43.81 | 44.74 | 43.18 | 43.52 | 2,943,448 | -2.58(-5.59%) |
Dec 03, 2008 | 45.07 | 46.37 | 44.04 | 46.10 | 1,868,133 | -0.07(-0.15%) |
Dec 02, 2008 | 45.38 | 46.73 | 44.64 | 46.17 | 2,885,414 | +2.53(+5.79%) |
Dec 01, 2008 | 46.09 | 46.09 | 43.52 | 43.64 | 1,769,761 | -3.38(-7.20%) |
Nov 28, 2008 | 47.06 | 47.32 | 46.27 | 47.02 | 769,951 | -1.52(-3.13%) |
Nov 26, 2008 | 46.72 | 48.88 | 46.46 | 48.54 | 1,925,546 | -0.44(-0.90%) |
Nov 25, 2008 | 48.86 | 49.78 | 47.71 | 48.98 | 1,577,815 | -1.02(-2.04%) |
Nov 24, 2008 | 48.07 | 50.90 | 47.71 | 50.00 | 2,361,253 | +2.55(+5.37%) |
Nov 21, 2008 | 47.69 | 47.75 | 44.71 | 47.45 | 2,715,601 | +2.90(+6.51%) |
Nov 20, 2008 | 45.39 | 46.20 | 43.69 | 44.56 | 3,436,241 | +0.02(+0.05%) |
Nov 19, 2008 | 46.54 | 46.95 | 44.34 | 44.53 | 2,094,960 | -2.60(-5.52%) |
Nov 18, 2008 | 47.00 | 47.50 | 45.67 | 47.13 | 1,312,804 | +0.29(+0.62%) |
Nov 17, 2008 | 46.58 | 48.09 | 46.02 | 46.84 | 1,811,459 | -0.61(-1.29%) |
Nov 14, 2008 | 47.73 | 49.32 | 47.27 | 47.45 | 0 | -3.03(-5.99%) |
Nov 13, 2008 | 47.69 | 50.48 | 46.14 | 50.48 | 2,747,467 | +3.41(+7.23%) |
Nov 12, 2008 | 48.88 | 48.88 | 46.72 | 47.07 | 2,148,930 | -1.74(-3.57%) |
Nov 11, 2008 | 49.93 | 50.41 | 47.86 | 48.82 | 1,476,560 | -2.71(-5.26%) |
Nov 10, 2008 | 52.16 | 52.35 | 50.44 | 51.53 | 1,722,921 | +0.47(+0.92%) |
Nov 07, 2008 | 51.40 | 52.16 | 49.85 | 51.06 | 2,893,081 | +1.07(+2.13%) |
Nov 06, 2008 | 53.41 | 53.41 | 48.29 | 50.00 | 2,972,734 | -9.90(-16.52%) |
Nov 05, 2008 | 61.85 | 62.41 | 59.84 | 59.89 | 2,538,836 | +0.02(+0.04%) |
Nov 04, 2008 | 58.79 | 60.09 | 58.13 | 59.87 | 1,830,515 | +2.74(+4.80%) |
Nov 03, 2008 | 56.82 | 57.63 | 56.32 | 57.13 | 1,109,481 | +0.42(+0.75%) |
Oct 31, 2008 | 56.31 | 57.16 | 54.77 | 56.70 | 1,464,912 | +1.01(+1.81%) |
Oct 30, 2008 | 58.20 | 58.69 | 55.12 | 55.70 | 2,682,762 | +2.29(+4.28%) |
Oct 29, 2008 | 53.16 | 55.65 | 52.91 | 53.41 | 1,338,643 | +0.51(+0.97%) |
Oct 28, 2008 | 50.10 | 52.98 | 47.84 | 52.90 | 1,328,748 | +6.57(+14.17%) |
Oct 27, 2008 | 48.81 | 48.81 | 46.20 | 46.33 | 1,109,949 | -2.92(-5.93%) |
Oct 24, 2008 | 48.43 | 50.55 | 47.78 | 49.25 | 1,141,291 | -2.17(-4.22%) |
Oct 23, 2008 | 50.77 | 51.79 | 48.74 | 51.42 | 1,688,742 | +0.78(+1.55%) |
Oct 22, 2008 | 51.96 | 52.87 | 49.72 | 50.64 | 1,705,844 | -3.00(-5.59%) |
Oct 21, 2008 | 54.29 | 55.65 | 52.85 | 53.63 | 1,514,803 | -0.66(-1.21%) |
Oct 20, 2008 | 52.63 | 54.29 | 51.56 | 54.29 | 1,323,174 | +4.29(+8.57%) |
Oct 17, 2008 | 49.44 | 51.97 | 48.27 | 50.00 | 0 | -0.06(-0.12%) |
Oct 16, 2008 | 49.75 | 50.53 | 46.51 | 50.06 | 2,426,901 | +2.59(+5.45%) |
Oct 15, 2008 | 52.72 | 52.72 | 46.95 | 47.48 | 2,220,612 | -5.25(-9.95%) |
Oct 14, 2008 | 54.54 | 55.71 | 51.43 | 52.72 | 1,874,077 | +0.92(+1.77%) |
Oct 13, 2008 | 48.43 | 52.51 | 47.71 | 51.81 | 2,234,497 | +6.16(+13.50%) |
Oct 10, 2008 | 46.01 | 46.71 | 42.48 | 45.64 | 2,871,222 | -0.86(-1.84%) |
Oct 09, 2008 | 50.20 | 52.75 | 46.20 | 46.50 | 2,505,134 | -3.61(-7.21%) |
Oct 08, 2008 | 47.73 | 50.82 | 46.66 | 50.12 | 3,751,898 | -0.96(-1.88%) |
Oct 07, 2008 | 54.40 | 54.40 | 51.06 | 51.08 | 1,928,667 | -3.61(-6.60%) |
Oct 06, 2008 | 56.08 | 56.29 | 52.91 | 54.68 | 1,855,703 | -3.52(-6.04%) |
Oct 03, 2008 | 58.42 | 60.07 | 58.11 | 58.20 | 0 | -0.45(-0.78%) |
Oct 02, 2008 | 61.48 | 61.48 | 58.38 | 58.66 | 1,447,445 | -3.87(-6.19%) |
Oct 01, 2008 | 61.58 | 63.48 | 61.58 | 62.52 | 967,881 | -1.42(-2.21%) |
Sep 30, 2008 | 62.60 | 64.23 | 62.56 | 63.94 | 1,223,862 | +1.67(+2.68%) |
Sep 29, 2008 | 64.78 | 64.78 | 60.93 | 62.27 | 1,495,168 | -5.37(-7.93%) |
Sep 26, 2008 | 65.62 | 67.77 | 65.49 | 67.64 | 0 | +0.21(+0.31%) |
Sep 25, 2008 | 65.50 | 68.39 | 65.50 | 67.43 | 1,454,409 | +1.66(+2.53%) |
Sep 24, 2008 | 66.63 | 66.88 | 65.21 | 65.76 | 881,884 | +0.35(+0.54%) |
Sep 23, 2008 | 66.41 | 66.67 | 64.65 | 65.41 | 884,198 | -0.55(-0.84%) |
Sep 22, 2008 | 68.19 | 68.46 | 65.59 | 65.97 | 870,871 | -2.11(-3.10%) |
Sep 19, 2008 | 65.97 | 68.13 | 65.97 | 68.08 | 0 | +3.50(+5.42%) |
Sep 18, 2008 | 64.21 | 65.50 | 62.56 | 64.57 | 1,313,727 | +2.05(+3.28%) |
Sep 17, 2008 | 64.62 | 64.62 | 62.14 | 62.52 | 1,278,607 | -3.50(-5.30%) |
Sep 16, 2008 | 64.67 | 66.32 | 63.80 | 66.03 | 1,148,341 | +1.27(+1.97%) |
Sep 15, 2008 | 64.75 | 65.58 | 64.19 | 64.75 | 1,433,667 | -3.00(-4.43%) |
Sep 12, 2008 | 66.51 | 68.05 | 65.64 | 67.75 | 0 | -0.78(-1.14%) |
Sep 11, 2008 | 66.35 | 68.54 | 66.35 | 68.54 | 525,957 | +0.51(+0.74%) |
Sep 10, 2008 | 67.90 | 68.71 | 67.46 | 68.03 | 1,723,717 | +0.90(+1.34%) |
Sep 09, 2008 | 67.74 | 68.54 | 67.09 | 67.13 | 998,023 | -0.44(-0.65%) |
Sep 08, 2008 | 67.20 | 67.91 | 66.38 | 67.57 | 944,352 | +1.38(+2.08%) |
Sep 05, 2008 | 65.58 | 66.35 | 64.82 | 66.19 | 0 | +0.64(+0.98%) |
Sep 04, 2008 | 66.77 | 67.52 | 65.46 | 65.55 | 1,410,669 | -1.55(-2.31%) |
Sep 03, 2008 | 66.77 | 67.24 | 66.38 | 67.10 | 1,120,061 | +0.90(+1.36%) |