Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 25.68 | 26.19 | 24.92 | 25.57 | 1,450,055 | -0.16(-0.63%) |
Jun 29, 2009 | 25.94 | 26.14 | 25.58 | 25.73 | 632,843 | -0.06(-0.25%) |
Jun 26, 2009 | 25.83 | 25.94 | 25.21 | 25.79 | 1,016,696 | -0.28(-1.07%) |
Jun 25, 2009 | 25.21 | 26.15 | 25.10 | 26.07 | 1,679,661 | +0.53(+2.08%) |
Jun 24, 2009 | 25.35 | 26.07 | 25.11 | 25.54 | 1,179,459 | +0.57(+2.28%) |
Jun 23, 2009 | 25.35 | 25.51 | 24.53 | 24.97 | 1,233,240 | -0.14(-0.57%) |
Jun 22, 2009 | 26.37 | 26.37 | 25.01 | 25.11 | 1,331,211 | -1.98(-7.32%) |
Jun 19, 2009 | 27.92 | 27.93 | 26.77 | 27.10 | 1,940,376 | -0.39(-1.41%) |
Jun 18, 2009 | 28.41 | 28.68 | 27.33 | 27.49 | 1,939,385 | -1.00(-3.52%) |
Jun 17, 2009 | 29.15 | 29.45 | 27.78 | 28.49 | 1,396,883 | -1.01(-3.43%) |
Jun 16, 2009 | 30.00 | 30.69 | 29.33 | 29.50 | 1,093,994 | -0.51(-1.68%) |
Jun 15, 2009 | 30.07 | 30.55 | 29.58 | 30.00 | 1,399,940 | -0.51(-1.69%) |
Jun 12, 2009 | 30.68 | 30.71 | 29.32 | 30.52 | 1,731,539 | -0.79(-2.54%) |
Jun 11, 2009 | 30.97 | 31.75 | 30.51 | 31.31 | 1,411,293 | +0.85(+2.78%) |
Jun 10, 2009 | 31.03 | 31.27 | 30.00 | 30.46 | 1,702,680 | -0.04(-0.12%) |
Jun 09, 2009 | 30.98 | 31.23 | 30.14 | 30.50 | 1,378,165 | -0.10(-0.32%) |
Jun 08, 2009 | 30.54 | 30.78 | 29.90 | 30.60 | 1,203,603 | -0.48(-1.54%) |
Jun 05, 2009 | 31.12 | 31.43 | 30.22 | 31.08 | 1,555,924 | +0.52(+1.71%) |
Jun 04, 2009 | 29.89 | 30.58 | 29.49 | 30.55 | 1,288,148 | +1.01(+3.42%) |
Jun 03, 2009 | 30.46 | 30.93 | 28.87 | 29.54 | 2,302,046 | -1.86(-5.92%) |
Jun 02, 2009 | 30.88 | 31.43 | 30.59 | 31.40 | 1,591,066 | +0.24(+0.78%) |
Jun 01, 2009 | 30.09 | 31.40 | 30.09 | 31.16 | 1,836,451 | +1.73(+5.89%) |
May 29, 2009 | 29.13 | 29.79 | 28.88 | 29.43 | 2,001,009 | +0.78(+2.74%) |
May 28, 2009 | 27.74 | 28.77 | 27.11 | 28.64 | 1,317,671 | +1.16(+4.24%) |
May 27, 2009 | 28.13 | 28.44 | 27.29 | 27.48 | 1,452,564 | -0.13(-0.46%) |
May 26, 2009 | 25.92 | 27.65 | 25.55 | 27.60 | 1,594,634 | +0.98(+3.69%) |
May 22, 2009 | 26.87 | 27.27 | 26.52 | 26.62 | 1,123,923 | -0.09(-0.34%) |
May 21, 2009 | 27.45 | 27.51 | 26.07 | 26.71 | 2,268,277 | -1.20(-4.30%) |
May 20, 2009 | 28.07 | 29.13 | 27.78 | 27.91 | 1,868,570 | +0.27(+0.98%) |
May 19, 2009 | 26.91 | 27.90 | 26.59 | 27.64 | 2,477,405 | +0.55(+2.03%) |
May 18, 2009 | 25.16 | 27.23 | 25.16 | 27.09 | 2,473,085 | +2.24(+9.00%) |
May 15, 2009 | 25.04 | 25.85 | 24.66 | 24.85 | 2,429,825 | -0.41(-1.61%) |
May 14, 2009 | 24.78 | 25.57 | 23.95 | 25.26 | 1,741,192 | +0.45(+1.82%) |
May 13, 2009 | 26.10 | 26.30 | 24.60 | 24.81 | 2,529,988 | -1.76(-6.62%) |
May 12, 2009 | 26.73 | 26.89 | 25.51 | 26.57 | 2,243,642 | +0.47(+1.80%) |
May 11, 2009 | 26.23 | 26.56 | 25.54 | 26.10 | 2,281,655 | -0.54(-2.03%) |
May 08, 2009 | 26.25 | 27.21 | 26.04 | 26.64 | 3,598,847 | +0.85(+3.29%) |
May 07, 2009 | 26.97 | 27.59 | 25.30 | 25.79 | 2,968,881 | -0.72(-2.72%) |
May 06, 2009 | 26.03 | 26.67 | 25.47 | 26.51 | 1,959,589 | +1.11(+4.37%) |
May 05, 2009 | 26.52 | 26.95 | 24.81 | 25.40 | 2,352,733 | -1.63(-6.04%) |
May 04, 2009 | 26.65 | 27.04 | 26.53 | 27.04 | 2,711,533 | +1.55(+6.09%) |
May 01, 2009 | 24.16 | 25.98 | 23.81 | 25.48 | 2,373,755 | +1.22(+5.02%) |
Apr 30, 2009 | 24.98 | 25.37 | 23.79 | 24.27 | 2,191,201 | -0.60(-2.43%) |
Apr 29, 2009 | 23.95 | 25.16 | 23.87 | 24.87 | 2,793,278 | +0.92(+3.84%) |
Apr 28, 2009 | 23.16 | 24.35 | 23.16 | 23.95 | 1,838,488 | +0.46(+1.96%) |
Apr 27, 2009 | 23.69 | 23.80 | 23.21 | 23.49 | 1,811,966 | -0.79(-3.27%) |
Apr 24, 2009 | 23.86 | 24.51 | 23.35 | 24.28 | 2,535,668 | +0.69(+2.94%) |
Apr 23, 2009 | 23.25 | 23.78 | 22.72 | 23.59 | 2,682,508 | +0.72(+3.16%) |
Apr 22, 2009 | 22.75 | 23.61 | 22.53 | 22.87 | 1,885,157 | -0.12(-0.51%) |
Apr 21, 2009 | 21.80 | 23.28 | 21.80 | 22.99 | 1,758,374 | +0.75(+3.37%) |
Apr 20, 2009 | 23.29 | 23.29 | 21.95 | 22.24 | 2,314,908 | -1.70(-7.09%) |
Apr 17, 2009 | 22.45 | 24.36 | 22.45 | 23.93 | 2,488,387 | +1.62(+7.28%) |
Apr 16, 2009 | 21.67 | 22.49 | 21.43 | 22.31 | 1,830,765 | +0.79(+3.69%) |
Apr 15, 2009 | 21.47 | 21.75 | 21.08 | 21.52 | 1,658,562 | -0.06(-0.29%) |
Apr 14, 2009 | 21.40 | 22.41 | 21.11 | 21.58 | 1,991,508 | -0.11(-0.50%) |
Apr 13, 2009 | 20.94 | 21.89 | 20.69 | 21.69 | 2,006,901 | +0.31(+1.43%) |
Apr 09, 2009 | 20.79 | 21.90 | 20.71 | 21.38 | 2,966,068 | +1.19(+5.90%) |
Apr 08, 2009 | 19.67 | 20.51 | 18.97 | 20.19 | 2,535,152 | +0.60(+3.09%) |
Apr 07, 2009 | 19.49 | 20.16 | 19.27 | 19.58 | 2,445,434 | -0.28(-1.41%) |
Apr 06, 2009 | 18.75 | 19.93 | 18.75 | 19.86 | 2,841,431 | +0.96(+5.06%) |
Apr 03, 2009 | 17.95 | 18.98 | 17.93 | 18.91 | 2,007,029 | +0.88(+4.90%) |
Apr 02, 2009 | 17.57 | 18.45 | 17.57 | 18.02 | 1,664,124 | +0.99(+5.83%) |
Apr 01, 2009 | 16.21 | 17.21 | 15.93 | 17.03 | 1,773,489 | +0.45(+2.72%) |
Mar 31, 2009 | 17.00 | 17.20 | 16.56 | 16.58 | 1,279,498 | -0.26(-1.55%) |
Mar 30, 2009 | 17.19 | 17.34 | 16.35 | 16.84 | 1,564,406 | -1.73(-9.33%) |
Mar 26, 2009 | 18.67 | 19.02 | 18.02 | 18.57 | 2,224,983 | +0.26(+1.43%) |
Mar 25, 2009 | 18.26 | 18.65 | 17.59 | 18.31 | 2,661,409 | +0.19(+1.05%) |
Mar 24, 2009 | 18.22 | 18.59 | 17.60 | 18.12 | 2,156,551 | -0.54(-2.90%) |
Mar 23, 2009 | 18.03 | 18.66 | 17.97 | 18.66 | 2,048,393 | +1.61(+9.47%) |
Mar 20, 2009 | 17.99 | 18.23 | 16.87 | 17.05 | 1,573,053 | -1.21(-6.64%) |
Mar 19, 2009 | 17.65 | 18.28 | 17.53 | 18.26 | 2,366,259 | +0.92(+5.33%) |
Mar 18, 2009 | 17.00 | 17.50 | 16.28 | 17.34 | 2,393,809 | -0.01(-0.05%) |
Mar 17, 2009 | 16.33 | 17.35 | 16.24 | 17.35 | 1,741,637 | +0.97(+5.89%) |
Mar 16, 2009 | 16.26 | 17.09 | 15.93 | 16.38 | 1,405,809 | +0.26(+1.62%) |
Mar 13, 2009 | 16.11 | 16.28 | 15.70 | 16.12 | 0 | +0.13(+0.79%) |
Mar 12, 2009 | 15.17 | 16.09 | 14.97 | 15.99 | 2,001,499 | +0.66(+4.29%) |
Mar 11, 2009 | 15.63 | 16.06 | 15.02 | 15.34 | 1,654,270 | -0.25(-1.62%) |
Mar 10, 2009 | 15.08 | 15.81 | 14.93 | 15.59 | 2,588,278 | +0.91(+6.21%) |
Mar 09, 2009 | 14.15 | 15.35 | 14.15 | 14.68 | 2,439,085 | +0.32(+2.20%) |
Mar 06, 2009 | 15.25 | 15.46 | 13.85 | 14.36 | 0 | -0.69(-4.56%) |
Mar 05, 2009 | 15.94 | 16.10 | 14.81 | 15.05 | 2,972,987 | -1.40(-8.50%) |
Mar 04, 2009 | 16.11 | 16.75 | 15.74 | 16.45 | 3,085,031 | +1.23(+8.06%) |
Mar 02, 2009 | 17.21 | 17.42 | 15.16 | 15.22 | 3,603,576 | -2.51(-14.15%) |
Feb 27, 2009 | 17.18 | 18.59 | 16.93 | 17.73 | 0 | -0.12(-0.66%) |
Feb 26, 2009 | 18.92 | 18.92 | 17.75 | 17.84 | 3,423,620 | -0.51(-2.75%) |
Feb 25, 2009 | 17.90 | 18.75 | 17.38 | 18.35 | 3,794,723 | +0.37(+2.06%) |
Feb 24, 2009 | 17.64 | 18.08 | 16.82 | 17.98 | 4,313,265 | +0.60(+3.43%) |
Feb 23, 2009 | 18.70 | 18.85 | 17.34 | 17.38 | 3,614,810 | -1.08(-5.86%) |
Feb 20, 2009 | 19.24 | 19.39 | 17.98 | 18.47 | 2,928,141 | -1.05(-5.36%) |
Feb 19, 2009 | 20.05 | 20.26 | 19.31 | 19.51 | 2,667,379 | -0.17(-0.87%) |
Feb 18, 2009 | 21.59 | 21.89 | 19.65 | 19.68 | 3,748,952 | -1.68(-7.85%) |
Feb 17, 2009 | 22.24 | 22.33 | 21.30 | 21.36 | 2,739,605 | -1.89(-8.15%) |
Feb 13, 2009 | 22.72 | 23.80 | 22.59 | 23.26 | 1,832,290 | +0.62(+2.75%) |
Feb 12, 2009 | 21.50 | 22.63 | 21.18 | 22.63 | 2,964,084 | +0.70(+3.21%) |
Feb 11, 2009 | 22.96 | 23.34 | 21.48 | 21.93 | 2,759,448 | -1.16(-5.04%) |
Feb 10, 2009 | 25.58 | 25.58 | 22.84 | 23.09 | 3,139,789 | -2.36(-9.28%) |
Feb 09, 2009 | 25.35 | 26.13 | 25.13 | 25.46 | 1,337,015 | +0.41(+1.66%) |
Feb 06, 2009 | 23.99 | 25.08 | 23.75 | 25.04 | 1,346,027 | +0.52(+2.13%) |
Feb 05, 2009 | 23.28 | 24.63 | 23.10 | 24.52 | 1,181,150 | +1.02(+4.34%) |
Feb 04, 2009 | 22.64 | 24.07 | 22.32 | 23.50 | 2,036,357 | +1.08(+4.83%) |
Feb 03, 2009 | 22.48 | 22.63 | 21.76 | 22.42 | 1,852,265 | +0.03(+0.12%) |
Feb 02, 2009 | 21.97 | 22.85 | 21.77 | 22.39 | 2,266,806 | -0.02(-0.08%) |
Jan 30, 2009 | 23.47 | 23.47 | 22.24 | 22.41 | 0 | -0.60(-2.59%) |
Jan 29, 2009 | 23.33 | 23.45 | 22.54 | 23.00 | 1,458,135 | -0.90(-3.77%) |
Jan 28, 2009 | 23.50 | 23.98 | 23.01 | 23.91 | 2,038,937 | +0.81(+3.52%) |
Jan 27, 2009 | 23.65 | 23.71 | 22.53 | 23.09 | 1,490,882 | -0.57(-2.40%) |
Jan 26, 2009 | 22.89 | 24.07 | 22.75 | 23.66 | 1,803,397 | +0.89(+3.92%) |
Jan 23, 2009 | 21.28 | 23.16 | 21.02 | 22.77 | 1,290,826 | +0.87(+3.95%) |
Jan 22, 2009 | 22.06 | 22.46 | 21.26 | 21.90 | 1,809,638 | -0.88(-3.84%) |
Jan 21, 2009 | 21.07 | 22.88 | 20.95 | 22.78 | 2,546,010 | +2.02(+9.73%) |
Jan 20, 2009 | 21.65 | 21.87 | 20.51 | 20.76 | 2,369,725 | -1.33(-6.00%) |
Jan 16, 2009 | 23.27 | 23.82 | 21.34 | 22.08 | 2,598,989 | -0.69(-3.05%) |
Jan 15, 2009 | 22.42 | 22.82 | 21.15 | 22.78 | 2,346,523 | +0.22(+0.96%) |
Jan 14, 2009 | 23.73 | 23.73 | 21.81 | 22.56 | 1,511,696 | -1.23(-5.16%) |
Jan 13, 2009 | 23.27 | 24.07 | 22.99 | 23.79 | 1,400,006 | +0.42(+1.81%) |
Jan 12, 2009 | 23.96 | 24.22 | 23.06 | 23.36 | 1,399,676 | -1.27(-5.16%) |
Jan 09, 2009 | 25.70 | 25.94 | 24.25 | 24.64 | 1,331,848 | -1.06(-4.14%) |
Jan 08, 2009 | 25.48 | 25.94 | 25.08 | 25.70 | 1,876,865 | +0.03(+0.11%) |
Jan 07, 2009 | 26.39 | 26.61 | 25.16 | 25.67 | 1,552,433 | -1.52(-5.61%) |
Jan 06, 2009 | 26.96 | 27.84 | 26.68 | 27.20 | 1,917,332 | +0.68(+2.55%) |
Jan 05, 2009 | 25.85 | 27.27 | 25.57 | 26.52 | 1,485,291 | +0.51(+1.98%) |
Jan 02, 2009 | 24.52 | 26.07 | 24.52 | 26.01 | 0 | +1.85(+7.66%) |
Jan 01, 2009 | 23.79 | 24.38 | 23.44 | 24.16 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.79 | 24.38 | 23.44 | 24.16 | 1,132,246 | +0.23(+0.94%) |
Dec 30, 2008 | 23.29 | 24.02 | 22.78 | 23.93 | 850,382 | +0.63(+2.71%) |
Dec 29, 2008 | 23.24 | 23.65 | 22.55 | 23.30 | 945,667 | +0.32(+1.41%) |
Dec 26, 2008 | 22.53 | 23.03 | 22.15 | 22.98 | 405,926 | +0.58(+2.58%) |
Dec 24, 2008 | 22.36 | 22.57 | 21.77 | 22.40 | 557,813 | -0.24(-1.08%) |
Dec 23, 2008 | 22.90 | 23.33 | 22.40 | 22.64 | 1,082,253 | -0.12(-0.52%) |
Dec 22, 2008 | 23.38 | 23.75 | 22.21 | 22.76 | 2,182,495 | -0.60(-2.55%) |
Dec 19, 2008 | 23.49 | 24.39 | 23.15 | 23.36 | 1,689,693 | -0.05(-0.23%) |
Dec 18, 2008 | 24.92 | 25.73 | 23.12 | 23.41 | 1,510,449 | -1.81(-7.19%) |
Dec 17, 2008 | 25.39 | 26.70 | 25.03 | 25.22 | 1,626,151 | -0.55(-2.14%) |
Dec 16, 2008 | 24.53 | 25.79 | 24.14 | 25.77 | 1,880,311 | +1.32(+5.39%) |
Dec 15, 2008 | 24.90 | 25.44 | 23.98 | 24.46 | 1,853,816 | +0.16(+0.67%) |
Dec 12, 2008 | 23.31 | 24.62 | 22.92 | 24.29 | 1,662,667 | +0.21(+0.86%) |
Dec 11, 2008 | 25.17 | 25.95 | 23.57 | 24.09 | 1,886,195 | -0.86(-3.44%) |
Dec 10, 2008 | 24.36 | 25.49 | 24.31 | 24.94 | 1,524,124 | +1.08(+4.54%) |
Dec 09, 2008 | 23.43 | 24.90 | 22.70 | 23.86 | 1,716,909 | +0.14(+0.57%) |
Dec 08, 2008 | 22.51 | 24.19 | 22.51 | 23.73 | 1,640,935 | +2.29(+10.69%) |
Dec 05, 2008 | 20.96 | 21.69 | 20.19 | 21.43 | 2,028,043 | +0.04(+0.17%) |
Dec 04, 2008 | 22.84 | 23.46 | 20.97 | 21.40 | 2,099,562 | -2.03(-8.66%) |
Dec 03, 2008 | 22.62 | 23.72 | 22.32 | 23.43 | 1,002,475 | +0.38(+1.64%) |
Dec 02, 2008 | 24.42 | 24.42 | 22.12 | 23.05 | 1,673,790 | +0.21(+0.91%) |
Dec 01, 2008 | 24.19 | 24.56 | 22.82 | 22.84 | 2,853,723 | -2.75(-10.75%) |
Nov 28, 2008 | 25.03 | 25.63 | 23.55 | 25.59 | 995,723 | -0.36(-1.39%) |
Nov 26, 2008 | 24.31 | 25.98 | 24.13 | 25.95 | 1,359,437 | +1.56(+6.40%) |
Nov 25, 2008 | 24.27 | 24.60 | 22.87 | 24.39 | 2,068,420 | +0.80(+3.40%) |
Nov 24, 2008 | 23.23 | 24.56 | 22.91 | 23.59 | 2,692,177 | +0.83(+3.65%) |
Nov 21, 2008 | 21.03 | 22.90 | 20.75 | 22.76 | 2,801,252 | +2.30(+11.24%) |
Nov 20, 2008 | 23.04 | 23.25 | 20.41 | 20.46 | 2,879,877 | -2.90(-12.43%) |
Nov 19, 2008 | 24.21 | 24.95 | 23.11 | 23.36 | 1,841,105 | -1.07(-4.39%) |
Nov 18, 2008 | 25.23 | 25.40 | 23.52 | 24.44 | 2,596,606 | -0.60(-2.38%) |
Nov 17, 2008 | 25.01 | 25.86 | 24.66 | 25.03 | 1,844,458 | +0.00(+0.00%) |
Nov 14, 2008 | 25.54 | 27.00 | 23.58 | 25.03 | 2,530,456 | -2.17(-7.99%) |
Nov 13, 2008 | 26.59 | 27.21 | 24.76 | 27.21 | 2,782,300 | +1.32(+5.09%) |
Nov 12, 2008 | 27.14 | 27.25 | 25.82 | 25.89 | 2,418,474 | -1.93(-6.94%) |
Nov 11, 2008 | 28.46 | 29.07 | 27.54 | 27.82 | 2,141,709 | -1.85(-6.23%) |
Nov 10, 2008 | 31.12 | 31.38 | 28.66 | 29.67 | 1,660,760 | -0.70(-2.32%) |
Nov 07, 2008 | 30.00 | 30.82 | 29.28 | 30.37 | 886,303 | +0.67(+2.25%) |
Nov 06, 2008 | 31.42 | 32.09 | 28.70 | 29.71 | 2,021,398 | -2.04(-6.42%) |
Nov 05, 2008 | 33.67 | 34.78 | 31.66 | 31.75 | 1,780,565 | -3.21(-9.19%) |
Nov 04, 2008 | 33.37 | 35.77 | 31.12 | 34.96 | 1,592,036 | +1.12(+3.31%) |
Nov 03, 2008 | 35.79 | 36.17 | 32.93 | 33.84 | 1,158,514 | -2.66(-7.29%) |
Oct 31, 2008 | 35.08 | 37.74 | 34.41 | 36.50 | 1,118,188 | +0.58(+1.61%) |
Oct 30, 2008 | 34.48 | 36.68 | 33.66 | 35.92 | 984,702 | +2.25(+6.67%) |
Oct 29, 2008 | 32.24 | 35.63 | 32.17 | 33.68 | 1,670,207 | +1.80(+5.66%) |
Oct 28, 2008 | 29.76 | 31.87 | 28.37 | 31.87 | 1,225,133 | +3.09(+10.75%) |
Oct 27, 2008 | 29.75 | 31.15 | 28.78 | 28.78 | 1,178,198 | -2.27(-7.32%) |
Oct 24, 2008 | 27.60 | 31.79 | 27.60 | 31.05 | 1,259,547 | -0.83(-2.60%) |
Oct 23, 2008 | 32.40 | 33.44 | 29.77 | 31.88 | 1,421,715 | +0.18(+0.57%) |
Oct 22, 2008 | 33.96 | 34.70 | 30.72 | 31.70 | 1,765,618 | -4.60(-12.67%) |
Oct 21, 2008 | 36.06 | 38.20 | 35.07 | 36.30 | 1,908,337 | -0.91(-2.45%) |
Oct 20, 2008 | 33.32 | 37.36 | 32.53 | 37.21 | 1,474,106 | +4.96(+15.38%) |
Oct 17, 2008 | 30.83 | 35.49 | 30.08 | 32.25 | 1,709,258 | +0.60(+1.91%) |
Oct 16, 2008 | 30.18 | 31.84 | 28.19 | 31.65 | 2,375,861 | +1.66(+5.54%) |
Oct 15, 2008 | 34.05 | 34.05 | 29.86 | 29.99 | 1,692,171 | -5.86(-16.36%) |
Oct 14, 2008 | 37.57 | 39.72 | 34.88 | 35.85 | 2,003,325 | -0.23(-0.65%) |
Oct 13, 2008 | 31.31 | 36.69 | 30.85 | 36.08 | 1,858,962 | +6.62(+22.47%) |
Oct 10, 2008 | 31.11 | 32.80 | 27.54 | 29.46 | 3,485,681 | -3.34(-10.18%) |
Oct 09, 2008 | 36.63 | 37.89 | 32.72 | 32.80 | 3,436,061 | -3.26(-9.03%) |
Oct 08, 2008 | 34.48 | 37.81 | 32.63 | 36.06 | 2,668,046 | +0.65(+1.83%) |
Oct 07, 2008 | 38.99 | 38.99 | 35.24 | 35.41 | 2,320,082 | -1.77(-4.76%) |
Oct 06, 2008 | 36.43 | 37.70 | 32.76 | 37.18 | 2,638,173 | -0.93(-2.44%) |
Oct 03, 2008 | 38.68 | 41.15 | 37.67 | 38.11 | 1,726,984 | -0.43(-1.12%) |
Oct 02, 2008 | 42.85 | 43.18 | 38.23 | 38.54 | 1,309,646 | -4.80(-11.07%) |
Oct 01, 2008 | 43.79 | 44.15 | 41.83 | 43.34 | 1,311,559 | -0.78(-1.78%) |
Sep 30, 2008 | 40.38 | 44.35 | 39.97 | 44.12 | 2,118,114 | +4.47(+11.29%) |
Sep 29, 2008 | 43.35 | 44.26 | 38.66 | 39.65 | 1,650,006 | -5.31(-11.82%) |
Sep 26, 2008 | 45.19 | 45.23 | 43.29 | 44.96 | 0 | -1.24(-2.69%) |
Sep 25, 2008 | 45.21 | 46.43 | 44.78 | 46.21 | 1,226,200 | +1.25(+2.79%) |
Sep 24, 2008 | 45.65 | 46.56 | 44.65 | 44.95 | 1,233,629 | -0.42(-0.91%) |
Sep 23, 2008 | 46.33 | 47.22 | 44.65 | 45.37 | 1,111,870 | -0.96(-2.06%) |
Sep 22, 2008 | 48.70 | 48.70 | 46.25 | 46.32 | 1,253,343 | -1.46(-3.06%) |
Sep 19, 2008 | 46.58 | 48.21 | 45.84 | 47.78 | 0 | +3.52(+7.95%) |
Sep 18, 2008 | 43.18 | 44.74 | 41.33 | 44.27 | 1,867,025 | +1.71(+4.01%) |
Sep 17, 2008 | 41.94 | 44.70 | 40.87 | 42.56 | 2,425,646 | +0.10(+0.23%) |
Sep 16, 2008 | 40.42 | 42.68 | 39.57 | 42.46 | 1,951,003 | +1.06(+2.55%) |
Sep 15, 2008 | 41.44 | 43.43 | 40.88 | 41.41 | 2,182,767 | -3.37(-7.53%) |
Sep 12, 2008 | 42.36 | 45.08 | 42.36 | 44.78 | 1,734,110 | +2.35(+5.53%) |
Sep 11, 2008 | 43.16 | 43.44 | 40.64 | 42.44 | 2,246,890 | -0.56(-1.30%) |
Sep 10, 2008 | 40.83 | 43.14 | 40.58 | 42.99 | 2,404,207 | +2.75(+6.84%) |
Sep 09, 2008 | 43.31 | 43.31 | 40.21 | 40.24 | 3,606,749 | -3.27(-7.51%) |
Sep 08, 2008 | 46.73 | 47.70 | 43.18 | 43.51 | 2,322,351 | -2.14(-4.68%) |
Sep 05, 2008 | 45.38 | 45.76 | 43.50 | 45.65 | 0 | +0.49(+1.08%) |
Sep 04, 2008 | 45.63 | 46.21 | 43.84 | 45.16 | 3,121,227 | -0.08(-0.18%) |
Sep 03, 2008 | 46.15 | 47.05 | 44.60 | 45.24 | 2,392,600 | -1.08(-2.34%) |
Sep 02, 2008 | 49.34 | 49.34 | 46.09 | 46.32 | 2,485,393 | -3.78(-7.54%) |
Aug 29, 2008 | 50.25 | 51.06 | 49.72 | 50.10 | 1,848,874 | +0.22(+0.43%) |
Aug 28, 2008 | 51.19 | 51.44 | 48.35 | 49.89 | 2,461,520 | -0.85(-1.67%) |
Aug 27, 2008 | 50.22 | 51.80 | 50.22 | 50.73 | 1,258,147 | +1.00(+2.01%) |
Aug 26, 2008 | 47.88 | 50.03 | 47.88 | 49.73 | 1,146,107 | +2.02(+4.24%) |
Aug 25, 2008 | 47.75 | 48.39 | 46.86 | 47.71 | 1,133,651 | -0.11(-0.23%) |
Aug 22, 2008 | 50.00 | 50.28 | 46.74 | 47.82 | 1,598,277 | -2.21(-4.42%) |
Aug 21, 2008 | 49.75 | 50.51 | 49.13 | 50.03 | 1,267,101 | +1.25(+2.57%) |
Aug 20, 2008 | 47.75 | 49.26 | 47.20 | 48.78 | 1,236,352 | +1.53(+3.25%) |
Aug 19, 2008 | 44.68 | 47.38 | 44.68 | 47.24 | 1,253,703 | +2.50(+5.58%) |
Aug 18, 2008 | 45.31 | 46.58 | 44.54 | 44.74 | 1,262,193 | -0.52(-1.16%) |
Aug 15, 2008 | 46.53 | 46.57 | 44.47 | 45.27 | 0 | -1.55(-3.31%) |
Aug 14, 2008 | 48.66 | 48.81 | 45.83 | 46.82 | 1,745,158 | -2.09(-4.28%) |
Aug 13, 2008 | 45.11 | 49.16 | 45.06 | 48.91 | 1,999,707 | +3.93(+8.74%) |
Aug 12, 2008 | 45.67 | 46.19 | 44.80 | 44.98 | 1,576,440 | -0.44(-0.97%) |
Aug 11, 2008 | 45.11 | 46.01 | 44.02 | 45.42 | 1,706,774 | +0.35(+0.78%) |
Aug 08, 2008 | 44.29 | 45.84 | 43.49 | 45.07 | 1,734,266 | +0.00(+0.00%) |
Aug 07, 2008 | 45.79 | 47.82 | 44.97 | 45.07 | 1,951,729 | -0.51(-1.11%) |
Aug 06, 2008 | 44.86 | 47.20 | 44.86 | 45.57 | 1,748,260 | +0.57(+1.26%) |
Aug 05, 2008 | 43.19 | 46.91 | 43.19 | 45.01 | 2,084,291 | +0.13(+0.28%) |
Aug 04, 2008 | 47.01 | 47.60 | 44.00 | 44.88 | 2,365,265 | -2.46(-5.20%) |
Aug 01, 2008 | 46.92 | 49.05 | 46.88 | 47.34 | 1,747,114 | +0.33(+0.71%) |
Jul 31, 2008 | 50.44 | 50.46 | 46.86 | 47.01 | 2,083,127 | -3.65(-7.21%) |
Jul 30, 2008 | 48.04 | 50.92 | 47.02 | 50.66 | 2,070,218 | +2.50(+5.19%) |
Jul 29, 2008 | 48.16 | 50.18 | 47.81 | 48.16 | 1,969,181 | -2.06(-4.10%) |
Jul 28, 2008 | 49.63 | 51.19 | 49.08 | 50.22 | 1,096,837 | +0.88(+1.77%) |
Jul 25, 2008 | 49.03 | 50.69 | 48.85 | 49.35 | 1,387,534 | +0.39(+0.79%) |
Jul 24, 2008 | 51.41 | 51.79 | 47.76 | 48.96 | 2,508,104 | -1.57(-3.11%) |
Jul 23, 2008 | 51.58 | 52.56 | 49.81 | 50.53 | 1,961,505 | -1.31(-2.52%) |
Jul 22, 2008 | 54.94 | 54.94 | 51.68 | 51.84 | 1,562,132 | -3.74(-6.74%) |
Jul 21, 2008 | 54.00 | 55.71 | 53.22 | 55.58 | 992,806 | +1.93(+3.60%) |
Jul 18, 2008 | 53.14 | 54.67 | 52.36 | 53.65 | 1,441,701 | +0.84(+1.59%) |
Jul 17, 2008 | 55.58 | 55.94 | 51.83 | 52.81 | 2,004,382 | -2.56(-4.63%) |
Jul 16, 2008 | 55.67 | 56.30 | 53.64 | 55.37 | 1,996,951 | -0.23(-0.41%) |
Jul 15, 2008 | 57.19 | 57.78 | 55.36 | 55.60 | 1,633,510 | -1.97(-3.42%) |
Jul 14, 2008 | 57.90 | 58.25 | 56.91 | 57.56 | 1,055,858 | +0.48(+0.84%) |
Jul 11, 2008 | 56.85 | 58.28 | 55.93 | 57.09 | 1,373,047 | +0.05(+0.09%) |
Jul 10, 2008 | 54.79 | 57.03 | 54.17 | 57.03 | 1,274,381 | +2.83(+5.23%) |
Jul 09, 2008 | 55.55 | 57.14 | 53.93 | 54.20 | 1,492,496 | -1.34(-2.42%) |
Jul 08, 2008 | 55.46 | 56.07 | 52.98 | 55.54 | 1,779,114 | -0.56(-1.00%) |
Jul 07, 2008 | 58.25 | 58.37 | 54.81 | 56.10 | 2,587,294 | -2.27(-3.89%) |
Jul 04, 2008 | 60.74 | 60.74 | 58.04 | 58.38 | 1,446,097 | +0.00(+0.00%) |
Jul 03, 2008 | 60.74 | 60.74 | 58.04 | 58.38 | 1,446,097 | -1.91(-3.17%) |
Jul 02, 2008 | 64.15 | 64.95 | 60.19 | 60.29 | 2,062,824 | -3.66(-5.73%) |