Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 38.70 | 40.37 | 38.14 | 40.37 | 5,197,803 | +1.53(+3.93%) |
May 28, 2009 | 37.53 | 39.04 | 37.16 | 38.84 | 4,955,802 | +1.44(+3.84%) |
May 27, 2009 | 38.39 | 38.41 | 37.32 | 37.41 | 5,083,469 | -1.05(-2.73%) |
May 26, 2009 | 35.78 | 38.46 | 35.78 | 38.46 | 4,741,986 | +2.04(+5.62%) |
May 22, 2009 | 36.09 | 36.83 | 35.65 | 36.41 | 4,275,265 | +0.35(+0.97%) |
May 21, 2009 | 35.37 | 36.24 | 35.29 | 36.06 | 4,969,976 | +0.41(+1.16%) |
May 20, 2009 | 37.13 | 37.88 | 35.48 | 35.65 | 6,474,983 | -1.04(-2.82%) |
May 19, 2009 | 37.89 | 38.41 | 36.51 | 36.69 | 6,738,600 | -1.75(-4.55%) |
May 18, 2009 | 38.20 | 38.47 | 36.93 | 38.44 | 7,676,380 | +0.94(+2.50%) |
May 15, 2009 | 38.25 | 38.51 | 37.37 | 37.50 | 4,319,113 | -1.02(-2.64%) |
May 14, 2009 | 37.20 | 38.63 | 36.95 | 38.51 | 6,573,934 | +1.82(+4.96%) |
May 13, 2009 | 36.79 | 37.63 | 36.42 | 36.69 | 7,023,718 | -0.78(-2.07%) |
May 12, 2009 | 37.03 | 38.47 | 36.45 | 37.47 | 6,679,538 | +0.56(+1.52%) |
May 11, 2009 | 37.70 | 37.94 | 36.86 | 36.91 | 6,501,385 | -1.81(-4.67%) |
May 08, 2009 | 37.21 | 38.72 | 36.08 | 38.72 | 9,519,788 | +2.06(+5.62%) |
May 07, 2009 | 39.73 | 39.73 | 36.08 | 36.66 | 10,396,640 | -2.14(-5.52%) |
May 06, 2009 | 38.39 | 39.19 | 37.42 | 38.80 | 7,567,912 | +1.31(+3.49%) |
May 05, 2009 | 37.95 | 38.23 | 37.11 | 37.49 | 6,132,323 | -1.47(-3.77%) |
May 04, 2009 | 37.90 | 39.42 | 36.91 | 38.96 | 7,714,475 | +2.00(+5.42%) |
May 01, 2009 | 37.86 | 38.07 | 36.54 | 36.96 | 4,801,248 | -1.11(-2.91%) |
Apr 30, 2009 | 39.94 | 40.20 | 37.60 | 38.07 | 5,823,201 | -0.45(-1.16%) |
Apr 29, 2009 | 37.81 | 38.58 | 37.34 | 38.51 | 8,158,192 | +1.28(+3.44%) |
Apr 28, 2009 | 36.15 | 38.14 | 36.06 | 37.23 | 23,548,600 | -1.29(-3.34%) |
Apr 27, 2009 | 38.51 | 39.45 | 38.00 | 38.52 | 5,073,285 | -0.39(-1.01%) |
Apr 24, 2009 | 39.42 | 39.54 | 38.09 | 38.91 | 8,392,175 | -0.97(-2.44%) |
Apr 23, 2009 | 37.84 | 40.22 | 37.81 | 39.89 | 7,324,715 | +2.28(+6.07%) |
Apr 22, 2009 | 38.09 | 40.16 | 37.01 | 37.60 | 9,275,808 | -1.73(-4.40%) |
Apr 21, 2009 | 36.27 | 39.38 | 34.86 | 39.33 | 19,955,274 | -1.39(-3.40%) |
Apr 20, 2009 | 43.33 | 43.65 | 40.62 | 40.72 | 5,473,565 | -3.44(-7.79%) |
Apr 17, 2009 | 44.70 | 44.99 | 43.25 | 44.16 | 5,675,064 | -0.49(-1.10%) |
Apr 16, 2009 | 44.68 | 45.25 | 43.09 | 44.65 | 4,832,991 | -0.54(-1.19%) |
Apr 15, 2009 | 42.43 | 45.47 | 42.03 | 45.19 | 3,780,367 | +2.37(+5.54%) |
Apr 14, 2009 | 45.00 | 45.35 | 42.76 | 42.81 | 5,029,903 | -3.08(-6.71%) |
Apr 13, 2009 | 44.21 | 46.27 | 43.56 | 45.90 | 5,151,360 | +0.99(+2.21%) |
Apr 09, 2009 | 42.37 | 44.99 | 42.03 | 44.90 | 6,586,171 | +4.08(+9.98%) |
Apr 08, 2009 | 40.10 | 41.27 | 39.98 | 40.83 | 4,803,858 | +0.92(+2.30%) |
Apr 07, 2009 | 40.55 | 41.20 | 39.68 | 39.91 | 4,077,465 | -1.69(-4.07%) |
Apr 06, 2009 | 42.27 | 42.68 | 41.06 | 41.60 | 3,594,042 | -1.38(-3.21%) |
Apr 03, 2009 | 42.60 | 43.14 | 41.04 | 42.98 | 4,640,774 | +1.27(+3.04%) |
Apr 02, 2009 | 44.33 | 44.38 | 40.80 | 41.71 | 10,653,499 | -2.37(-5.38%) |
Apr 01, 2009 | 41.25 | 44.53 | 41.11 | 44.09 | 6,310,254 | +2.20(+5.25%) |
Mar 31, 2009 | 40.56 | 42.43 | 40.56 | 41.89 | 5,561,573 | +1.98(+4.97%) |
Mar 30, 2009 | 40.28 | 41.93 | 39.38 | 39.91 | 5,870,824 | -3.85(-8.80%) |
Mar 26, 2009 | 45.50 | 45.51 | 42.81 | 43.76 | 6,731,951 | -1.46(-3.22%) |
Mar 25, 2009 | 42.93 | 45.35 | 42.41 | 45.22 | 6,337,482 | +2.55(+5.97%) |
Mar 24, 2009 | 44.97 | 45.97 | 42.66 | 42.67 | 6,893,731 | -2.57(-5.68%) |
Mar 23, 2009 | 41.65 | 45.42 | 41.01 | 45.24 | 6,682,528 | +4.75(+11.75%) |
Mar 20, 2009 | 40.04 | 41.92 | 39.56 | 40.48 | 8,948,628 | +0.86(+2.17%) |
Mar 19, 2009 | 42.78 | 43.86 | 39.60 | 39.62 | 6,977,647 | -3.63(-8.40%) |
Mar 18, 2009 | 41.00 | 43.45 | 40.48 | 43.26 | 7,905,134 | +1.26(+3.00%) |
Mar 17, 2009 | 39.13 | 42.10 | 38.89 | 41.99 | 5,734,427 | +3.13(+8.05%) |
Mar 16, 2009 | 41.74 | 41.96 | 38.74 | 38.86 | 5,443,369 | -2.26(-5.50%) |
Mar 13, 2009 | 41.81 | 41.81 | 38.97 | 41.13 | 6,132,856 | -0.22(-0.53%) |
Mar 12, 2009 | 38.03 | 41.63 | 37.62 | 41.34 | 6,492,835 | +2.79(+7.23%) |
Mar 11, 2009 | 37.79 | 39.24 | 36.45 | 38.56 | 5,613,672 | +0.91(+2.42%) |
Mar 10, 2009 | 34.47 | 37.65 | 34.16 | 37.65 | 7,951,104 | +4.12(+12.28%) |
Mar 09, 2009 | 33.25 | 34.61 | 32.06 | 33.53 | 5,418,554 | +0.35(+1.06%) |
Mar 06, 2009 | 34.24 | 35.19 | 32.06 | 33.18 | 7,151,866 | -0.88(-2.59%) |
Mar 05, 2009 | 36.32 | 37.04 | 33.65 | 34.06 | 9,597,462 | -3.10(-8.35%) |
Mar 04, 2009 | 38.59 | 39.03 | 35.68 | 37.16 | 8,076,574 | -0.88(-2.30%) |
Mar 02, 2009 | 37.83 | 39.36 | 37.67 | 38.04 | 4,550,043 | -0.86(-2.21%) |
Feb 27, 2009 | 38.92 | 40.43 | 38.53 | 38.90 | 5,120,975 | -0.90(-2.27%) |
Feb 26, 2009 | 41.72 | 42.04 | 39.21 | 39.80 | 5,897,014 | -0.91(-2.24%) |
Feb 25, 2009 | 41.76 | 42.01 | 39.31 | 40.71 | 6,653,189 | -1.86(-4.36%) |
Feb 24, 2009 | 38.91 | 42.58 | 38.56 | 42.57 | 7,005,637 | +4.28(+11.17%) |
Feb 23, 2009 | 40.48 | 40.73 | 38.23 | 38.29 | 3,834,688 | -1.27(-3.20%) |
Feb 20, 2009 | 37.85 | 40.42 | 37.29 | 39.56 | 7,419,127 | +0.99(+2.58%) |
Feb 19, 2009 | 40.84 | 41.02 | 38.56 | 38.56 | 4,890,645 | -1.37(-3.42%) |
Feb 18, 2009 | 39.53 | 40.31 | 38.44 | 39.93 | 4,534,918 | +1.14(+2.94%) |
Feb 17, 2009 | 39.45 | 39.82 | 37.90 | 38.79 | 5,208,510 | -1.54(-3.82%) |
Feb 13, 2009 | 41.25 | 41.96 | 40.32 | 40.33 | 3,089,078 | -1.71(-4.06%) |
Feb 12, 2009 | 40.25 | 42.29 | 40.05 | 42.04 | 5,867,600 | -0.69(-1.61%) |
Feb 11, 2009 | 40.74 | 43.07 | 40.51 | 42.72 | 4,695,330 | +2.13(+5.24%) |
Feb 10, 2009 | 43.00 | 43.64 | 40.41 | 40.59 | 5,391,250 | -3.05(-6.98%) |
Feb 09, 2009 | 43.26 | 44.17 | 42.73 | 43.64 | 2,901,884 | +0.49(+1.14%) |
Feb 06, 2009 | 41.45 | 43.28 | 41.45 | 43.15 | 5,232,557 | +0.90(+2.12%) |
Feb 05, 2009 | 40.33 | 43.53 | 39.63 | 42.25 | 6,678,744 | +1.32(+3.23%) |
Feb 04, 2009 | 41.65 | 42.55 | 40.66 | 40.93 | 4,906,694 | -0.34(-0.83%) |
Feb 03, 2009 | 42.13 | 43.15 | 40.30 | 41.27 | 6,489,890 | -0.98(-2.32%) |
Feb 02, 2009 | 39.77 | 42.65 | 39.37 | 42.25 | 5,574,386 | +1.97(+4.90%) |
Jan 30, 2009 | 40.40 | 41.90 | 39.63 | 40.28 | 5,134,051 | +0.48(+1.21%) |
Jan 29, 2009 | 42.00 | 42.64 | 39.59 | 39.80 | 4,711,301 | -3.07(-7.17%) |
Jan 28, 2009 | 40.78 | 42.95 | 40.29 | 42.87 | 6,974,321 | +3.57(+9.09%) |
Jan 27, 2009 | 39.59 | 40.13 | 38.20 | 39.30 | 4,662,864 | +0.64(+1.65%) |
Jan 26, 2009 | 38.96 | 40.40 | 37.91 | 38.66 | 4,434,145 | -0.94(-2.37%) |
Jan 23, 2009 | 37.11 | 40.21 | 36.76 | 39.60 | 4,535,223 | +1.45(+3.80%) |
Jan 22, 2009 | 39.49 | 40.87 | 36.53 | 38.15 | 8,043,411 | -2.12(-5.27%) |
Jan 21, 2009 | 35.08 | 40.43 | 34.35 | 40.27 | 15,406,128 | +9.51(+30.91%) |
Jan 20, 2009 | 31.17 | 35.15 | 30.34 | 30.76 | 17,168,612 | -5.01(-14.00%) |
Jan 16, 2009 | 34.82 | 35.97 | 33.52 | 35.77 | 6,856,708 | +1.96(+5.80%) |
Jan 15, 2009 | 33.16 | 34.92 | 31.74 | 33.81 | 5,028,762 | +0.73(+2.20%) |
Jan 14, 2009 | 32.83 | 33.50 | 32.03 | 33.08 | 3,728,236 | -0.71(-2.09%) |
Jan 13, 2009 | 33.72 | 34.39 | 32.79 | 33.79 | 3,476,688 | -0.17(-0.50%) |
Jan 12, 2009 | 35.10 | 35.48 | 33.78 | 33.96 | 2,639,140 | -1.17(-3.33%) |
Jan 09, 2009 | 36.76 | 37.02 | 35.11 | 35.13 | 2,245,383 | -1.55(-4.22%) |
Jan 08, 2009 | 36.45 | 37.32 | 35.90 | 36.67 | 3,275,639 | +0.08(+0.21%) |
Jan 07, 2009 | 38.10 | 38.72 | 36.45 | 36.60 | 4,260,923 | -1.34(-3.53%) |
Jan 06, 2009 | 37.25 | 38.16 | 37.04 | 37.93 | 3,251,347 | +1.03(+2.79%) |
Jan 05, 2009 | 36.97 | 37.27 | 35.83 | 36.90 | 3,072,611 | -0.36(-0.98%) |
Jan 02, 2009 | 36.41 | 37.33 | 34.89 | 37.27 | 3,296,330 | +0.76(+2.07%) |
Dec 31, 2008 | 35.38 | 36.55 | 34.68 | 36.51 | 2,620,914 | +1.27(+3.60%) |
Dec 30, 2008 | 33.77 | 35.28 | 33.37 | 35.24 | 1,702,076 | +1.76(+5.27%) |
Dec 29, 2008 | 34.34 | 34.34 | 32.91 | 33.48 | 1,477,490 | -1.02(-2.96%) |
Dec 26, 2008 | 35.01 | 35.01 | 34.16 | 34.50 | 768,769 | -0.22(-0.63%) |
Dec 24, 2008 | 34.12 | 34.78 | 33.92 | 34.72 | 505,267 | +0.11(+0.32%) |
Dec 23, 2008 | 35.49 | 35.52 | 34.03 | 34.61 | 1,575,578 | -0.39(-1.10%) |
Dec 22, 2008 | 36.20 | 37.15 | 34.66 | 34.99 | 3,056,144 | -1.12(-3.10%) |
Dec 19, 2008 | 34.90 | 37.81 | 34.66 | 36.11 | 5,203,235 | +1.55(+4.48%) |
Dec 18, 2008 | 36.37 | 36.50 | 34.26 | 34.56 | 2,960,672 | -0.82(-2.32%) |
Dec 17, 2008 | 35.71 | 36.06 | 34.50 | 35.38 | 2,812,042 | -0.33(-0.92%) |
Dec 16, 2008 | 31.71 | 35.71 | 31.71 | 35.71 | 3,956,835 | +4.05(+12.78%) |
Dec 15, 2008 | 31.62 | 32.70 | 31.20 | 31.67 | 2,318,716 | -0.40(-1.24%) |
Dec 12, 2008 | 31.08 | 32.70 | 31.04 | 32.06 | 3,539,691 | +0.11(+0.35%) |
Dec 11, 2008 | 34.67 | 35.50 | 31.84 | 31.95 | 3,391,693 | -3.25(-9.23%) |
Dec 10, 2008 | 35.34 | 35.96 | 33.85 | 35.20 | 3,161,121 | +0.11(+0.32%) |
Dec 09, 2008 | 36.69 | 36.97 | 34.14 | 35.09 | 4,541,070 | -1.93(-5.20%) |
Dec 08, 2008 | 36.93 | 37.10 | 35.10 | 37.02 | 4,354,814 | +1.60(+4.51%) |
Dec 05, 2008 | 31.72 | 35.42 | 30.62 | 35.42 | 3,889,054 | +3.09(+9.55%) |
Dec 04, 2008 | 31.46 | 34.27 | 30.33 | 32.33 | 5,007,766 | +0.43(+1.36%) |
Dec 03, 2008 | 29.27 | 31.94 | 28.65 | 31.90 | 4,411,046 | +2.05(+6.87%) |
Dec 02, 2008 | 28.65 | 29.99 | 27.37 | 29.85 | 4,098,186 | +2.25(+8.17%) |
Dec 01, 2008 | 30.88 | 31.31 | 27.59 | 27.59 | 4,256,019 | -4.54(-14.14%) |
Nov 28, 2008 | 31.07 | 32.29 | 30.66 | 32.14 | 2,385,692 | +1.04(+3.33%) |
Nov 26, 2008 | 28.71 | 31.11 | 28.40 | 31.10 | 3,402,037 | +2.00(+6.86%) |
Nov 25, 2008 | 31.32 | 31.51 | 27.09 | 29.10 | 5,219,041 | -1.63(-5.31%) |
Nov 24, 2008 | 27.42 | 30.86 | 26.60 | 30.73 | 6,516,642 | +4.17(+15.68%) |
Nov 21, 2008 | 24.54 | 26.73 | 23.72 | 26.57 | 5,998,348 | +2.42(+10.00%) |
Nov 20, 2008 | 26.97 | 27.44 | 23.79 | 24.15 | 5,153,985 | -2.91(-10.76%) |
Nov 19, 2008 | 30.21 | 30.90 | 27.07 | 27.07 | 3,917,111 | -3.45(-11.29%) |
Nov 18, 2008 | 28.51 | 30.58 | 28.43 | 30.51 | 5,046,340 | +0.99(+3.34%) |
Nov 17, 2008 | 31.24 | 31.57 | 29.41 | 29.52 | 3,853,088 | -1.93(-6.14%) |
Nov 14, 2008 | 33.89 | 34.28 | 31.17 | 31.46 | 3,917,064 | -3.42(-9.80%) |
Nov 13, 2008 | 31.95 | 35.22 | 30.13 | 34.87 | 4,877,605 | +3.12(+9.84%) |
Nov 12, 2008 | 32.21 | 33.20 | 31.31 | 31.75 | 3,984,443 | -0.82(-2.52%) |
Nov 11, 2008 | 34.73 | 35.48 | 32.30 | 32.57 | 4,117,806 | -2.82(-7.96%) |
Nov 10, 2008 | 36.29 | 37.20 | 34.82 | 35.38 | 1,823,473 | -0.68(-1.88%) |
Nov 07, 2008 | 35.03 | 36.15 | 34.42 | 36.06 | 2,721,651 | +1.15(+3.29%) |
Nov 06, 2008 | 36.43 | 37.45 | 34.85 | 34.92 | 2,717,249 | -1.69(-4.63%) |
Nov 05, 2008 | 39.12 | 39.77 | 36.46 | 36.61 | 2,970,222 | -3.54(-8.81%) |
Nov 04, 2008 | 37.13 | 40.15 | 37.13 | 40.15 | 5,102,789 | +2.79(+7.48%) |
Nov 03, 2008 | 37.72 | 39.38 | 37.01 | 37.35 | 3,201,170 | -2.08(-5.27%) |
Oct 31, 2008 | 38.52 | 40.55 | 38.39 | 39.43 | 3,496,119 | +0.53(+1.37%) |
Oct 30, 2008 | 39.08 | 40.36 | 38.25 | 38.90 | 3,320,558 | +0.31(+0.80%) |
Oct 29, 2008 | 38.02 | 40.87 | 37.76 | 38.59 | 3,569,707 | +0.10(+0.25%) |
Oct 28, 2008 | 35.86 | 38.68 | 33.36 | 38.49 | 4,284,969 | +3.70(+10.65%) |
Oct 27, 2008 | 34.20 | 36.61 | 33.08 | 34.79 | 3,564,285 | +0.10(+0.28%) |
Oct 24, 2008 | 33.60 | 35.58 | 32.79 | 34.69 | 3,693,726 | -0.75(-2.11%) |
Oct 23, 2008 | 36.34 | 38.28 | 32.84 | 35.44 | 5,006,315 | -0.36(-1.02%) |
Oct 22, 2008 | 39.69 | 40.48 | 34.68 | 35.80 | 4,366,694 | -4.94(-12.13%) |
Oct 21, 2008 | 40.39 | 41.93 | 40.03 | 40.75 | 3,504,230 | -0.15(-0.38%) |
Oct 20, 2008 | 40.58 | 41.15 | 38.45 | 40.90 | 2,588,803 | +1.49(+3.78%) |
Oct 17, 2008 | 38.79 | 41.64 | 38.79 | 39.41 | 3,490,920 | -1.39(-3.40%) |
Oct 16, 2008 | 38.66 | 41.11 | 36.77 | 40.80 | 4,685,017 | +2.33(+6.06%) |
Oct 15, 2008 | 42.02 | 43.00 | 38.47 | 38.47 | 3,825,567 | -6.19(-13.86%) |
Oct 14, 2008 | 45.96 | 46.70 | 42.83 | 44.66 | 6,430,738 | +0.53(+1.21%) |
Oct 13, 2008 | 42.86 | 46.88 | 41.14 | 44.12 | 4,301,237 | +4.51(+11.38%) |
Oct 10, 2008 | 35.36 | 40.55 | 34.31 | 39.61 | 7,678,936 | +3.96(+11.10%) |
Oct 09, 2008 | 40.79 | 43.14 | 35.66 | 35.66 | 5,297,541 | -4.12(-10.35%) |
Oct 08, 2008 | 37.89 | 44.41 | 36.80 | 39.77 | 4,881,535 | +0.96(+2.47%) |
Oct 07, 2008 | 42.11 | 42.89 | 38.44 | 38.82 | 5,794,083 | -3.68(-8.65%) |
Oct 06, 2008 | 43.40 | 43.41 | 36.80 | 42.49 | 7,330,850 | -2.35(-5.23%) |
Oct 03, 2008 | 46.56 | 49.56 | 44.84 | 44.84 | 2,967,021 | -0.55(-1.20%) |
Oct 02, 2008 | 49.92 | 50.56 | 45.38 | 45.38 | 2,769,325 | -4.71(-9.41%) |
Oct 01, 2008 | 50.41 | 52.06 | 48.89 | 50.10 | 2,919,706 | -0.46(-0.91%) |
Sep 30, 2008 | 49.21 | 52.99 | 44.70 | 50.56 | 3,760,358 | +5.13(+11.30%) |
Sep 29, 2008 | 55.31 | 55.59 | 45.43 | 45.43 | 4,654,920 | -10.52(-18.81%) |
Sep 26, 2008 | 52.16 | 55.95 | 49.73 | 55.95 | 3,337,389 | +3.79(+7.26%) |
Sep 25, 2008 | 51.82 | 53.96 | 49.72 | 52.16 | 3,652,557 | +0.90(+1.76%) |
Sep 24, 2008 | 48.40 | 52.74 | 48.00 | 51.26 | 4,255,193 | +2.92(+6.04%) |
Sep 23, 2008 | 52.18 | 52.52 | 48.34 | 48.34 | 3,311,788 | -1.38(-2.77%) |
Sep 22, 2008 | 50.64 | 52.52 | 48.33 | 49.72 | 4,637,468 | -3.89(-7.25%) |
Sep 19, 2008 | 56.76 | 59.85 | 42.72 | 53.61 | 15,264,464 | +0.77(+1.46%) |
Sep 18, 2008 | 52.05 | 53.92 | 33.54 | 52.83 | 23,932,754 | +3.31(+6.69%) |
Sep 17, 2008 | 55.39 | 55.84 | 49.09 | 49.52 | 12,329,631 | -6.74(-11.97%) |
Sep 16, 2008 | 58.30 | 58.47 | 53.23 | 56.26 | 12,602,733 | -2.63(-4.46%) |
Sep 15, 2008 | 60.15 | 62.27 | 58.82 | 58.89 | 7,023,204 | -2.10(-3.44%) |
Sep 12, 2008 | 60.82 | 61.67 | 59.88 | 60.99 | 4,804,795 | -0.08(-0.13%) |
Sep 11, 2008 | 57.69 | 61.09 | 56.77 | 61.06 | 6,842,943 | +2.45(+4.18%) |
Sep 10, 2008 | 57.60 | 59.78 | 56.84 | 58.61 | 5,307,376 | +0.91(+1.58%) |
Sep 09, 2008 | 58.82 | 59.03 | 57.62 | 57.70 | 6,809,914 | -1.21(-2.06%) |
Sep 08, 2008 | 57.85 | 58.92 | 56.65 | 58.91 | 7,348,888 | +2.45(+4.34%) |
Sep 05, 2008 | 53.92 | 56.47 | 53.51 | 56.46 | 3,330,263 | +2.25(+4.16%) |
Sep 04, 2008 | 56.27 | 56.45 | 54.21 | 54.21 | 4,004,601 | -3.09(-5.39%) |
Sep 03, 2008 | 56.84 | 57.76 | 55.90 | 57.30 | 3,773,513 | +1.02(+1.80%) |
Sep 02, 2008 | 57.27 | 57.42 | 55.44 | 56.28 | 2,664,920 | -0.01(-0.02%) |
Aug 29, 2008 | 56.90 | 57.14 | 56.01 | 56.29 | 2,144,787 | -0.85(-1.48%) |
Aug 28, 2008 | 55.98 | 57.14 | 55.44 | 57.14 | 2,311,768 | +1.95(+3.54%) |
Aug 27, 2008 | 54.17 | 55.60 | 53.89 | 55.19 | 1,599,105 | +1.03(+1.90%) |
Aug 26, 2008 | 53.76 | 54.38 | 53.33 | 54.16 | 1,957,481 | +0.42(+0.78%) |
Aug 25, 2008 | 55.12 | 55.12 | 53.57 | 53.74 | 1,965,590 | -1.83(-3.30%) |
Aug 22, 2008 | 54.82 | 55.61 | 53.76 | 55.57 | 2,502,762 | +1.51(+2.78%) |
Aug 21, 2008 | 54.29 | 54.50 | 53.58 | 54.07 | 2,313,518 | -0.69(-1.25%) |
Aug 20, 2008 | 53.30 | 54.80 | 52.11 | 54.75 | 3,235,201 | +1.86(+3.51%) |
Aug 19, 2008 | 53.44 | 53.56 | 52.61 | 52.90 | 3,139,762 | -0.88(-1.63%) |
Aug 18, 2008 | 55.61 | 55.61 | 53.61 | 53.77 | 3,219,846 | -1.76(-3.17%) |
Aug 15, 2008 | 55.24 | 55.97 | 54.63 | 55.53 | 3,393,149 | +0.44(+0.80%) |
Aug 14, 2008 | 53.04 | 55.24 | 52.95 | 55.09 | 2,778,939 | +1.62(+3.04%) |
Aug 13, 2008 | 54.88 | 54.88 | 52.52 | 53.47 | 3,889,163 | -1.59(-2.89%) |
Aug 12, 2008 | 56.02 | 56.33 | 54.61 | 55.05 | 3,598,408 | -1.74(-3.07%) |
Aug 11, 2008 | 55.52 | 57.41 | 54.98 | 56.80 | 3,901,758 | +1.24(+2.23%) |
Aug 08, 2008 | 54.12 | 55.99 | 53.44 | 55.56 | 3,073,635 | +1.30(+2.40%) |
Aug 07, 2008 | 56.36 | 56.95 | 53.82 | 54.26 | 4,238,173 | -2.49(-4.38%) |
Aug 06, 2008 | 55.98 | 57.16 | 55.66 | 56.74 | 3,967,048 | +0.15(+0.27%) |
Aug 05, 2008 | 55.65 | 56.62 | 55.24 | 56.59 | 3,774,457 | +1.88(+3.43%) |
Aug 04, 2008 | 54.94 | 55.69 | 53.92 | 54.71 | 3,006,389 | -0.25(-0.45%) |
Aug 01, 2008 | 55.20 | 55.43 | 53.51 | 54.96 | 3,469,222 | +0.22(+0.40%) |
Jul 31, 2008 | 54.46 | 55.49 | 54.07 | 54.74 | 3,610,760 | -0.32(-0.58%) |
Jul 30, 2008 | 55.21 | 55.99 | 54.19 | 55.06 | 4,393,438 | +0.26(+0.47%) |
Jul 29, 2008 | 54.80 | 54.85 | 51.47 | 54.80 | 5,478,847 | +2.75(+5.27%) |
Jul 28, 2008 | 53.91 | 54.58 | 51.95 | 52.06 | 3,492,482 | -1.91(-3.54%) |
Jul 25, 2008 | 53.36 | 54.23 | 52.44 | 53.97 | 3,806,447 | +1.12(+2.12%) |
Jul 24, 2008 | 55.15 | 55.36 | 52.46 | 52.85 | 4,633,551 | -2.25(-4.08%) |
Jul 23, 2008 | 56.50 | 57.04 | 53.78 | 55.10 | 6,427,024 | -1.34(-2.37%) |
Jul 22, 2008 | 53.99 | 56.45 | 52.70 | 56.43 | 6,229,048 | +2.46(+4.55%) |
Jul 21, 2008 | 54.12 | 55.50 | 53.37 | 53.98 | 3,767,304 | -0.74(-1.34%) |
Jul 18, 2008 | 54.49 | 54.84 | 53.19 | 54.71 | 5,555,831 | -0.25(-0.45%) |
Jul 17, 2008 | 53.63 | 55.47 | 50.44 | 54.96 | 7,940,161 | +1.74(+3.26%) |
Jul 16, 2008 | 49.37 | 53.43 | 49.33 | 53.22 | 8,753,544 | +6.17(+13.11%) |
Jul 15, 2008 | 47.01 | 50.03 | 45.52 | 47.05 | 7,550,325 | +0.53(+1.13%) |
Jul 14, 2008 | 50.03 | 50.07 | 46.43 | 46.53 | 3,900,006 | -2.31(-4.73%) |
Jul 11, 2008 | 47.90 | 49.93 | 47.16 | 48.84 | 4,463,300 | +0.26(+0.53%) |
Jul 10, 2008 | 47.69 | 49.12 | 46.97 | 48.58 | 4,235,412 | +0.94(+1.97%) |
Jul 09, 2008 | 49.94 | 50.38 | 47.25 | 47.64 | 3,837,994 | -2.04(-4.10%) |
Jul 08, 2008 | 46.52 | 49.75 | 45.99 | 49.68 | 4,836,040 | +3.26(+7.01%) |
Jul 07, 2008 | 47.49 | 48.37 | 45.50 | 46.42 | 3,487,235 | -1.19(-2.50%) |
Jul 04, 2008 | 48.35 | 48.70 | 47.00 | 47.61 | 1,677,269 | +0.00(+0.00%) |
Jul 03, 2008 | 48.35 | 48.70 | 47.00 | 47.61 | 1,677,269 | -0.38(-0.79%) |
Jul 02, 2008 | 49.71 | 49.94 | 47.81 | 47.99 | 3,304,203 | -1.19(-2.42%) |
Jul 01, 2008 | 47.60 | 49.20 | 46.91 | 49.18 | 4,562,223 | +1.16(+2.42%) |
Jun 30, 2008 | 48.63 | 48.76 | 47.51 | 48.02 | 2,250,556 | -0.29(-0.59%) |
Jun 27, 2008 | 49.01 | 49.74 | 47.67 | 48.30 | 3,475,188 | -0.43(-0.88%) |
Jun 26, 2008 | 48.84 | 49.49 | 48.26 | 48.73 | 2,588,344 | -0.89(-1.79%) |
Jun 25, 2008 | 49.70 | 50.89 | 49.39 | 49.62 | 2,972,384 | -0.06(-0.13%) |
Jun 24, 2008 | 49.49 | 50.30 | 48.63 | 49.68 | 4,307,737 | +0.11(+0.23%) |
Jun 23, 2008 | 51.27 | 51.27 | 49.45 | 49.57 | 3,213,084 | -1.33(-2.61%) |
Jun 20, 2008 | 50.23 | 52.48 | 49.93 | 50.90 | 6,097,833 | -0.78(-1.52%) |
Jun 19, 2008 | 50.27 | 51.83 | 49.42 | 51.69 | 4,420,329 | +1.59(+3.17%) |
Jun 18, 2008 | 49.29 | 50.87 | 48.63 | 50.10 | 3,440,467 | +0.64(+1.29%) |
Jun 17, 2008 | 50.27 | 50.70 | 49.43 | 49.46 | 2,833,777 | -0.50(-1.01%) |
Jun 16, 2008 | 49.40 | 50.43 | 48.86 | 49.96 | 2,652,130 | +0.31(+0.62%) |
Jun 13, 2008 | 48.84 | 49.94 | 48.26 | 49.66 | 3,722,553 | +0.35(+0.71%) |
Jun 12, 2008 | 48.91 | 50.25 | 48.65 | 49.31 | 2,079,374 | +1.00(+2.07%) |
Jun 11, 2008 | 49.47 | 49.87 | 48.30 | 48.30 | 2,623,828 | -1.27(-2.56%) |
Jun 10, 2008 | 49.94 | 50.50 | 48.53 | 49.57 | 2,190,250 | +0.53(+1.07%) |
Jun 09, 2008 | 50.50 | 50.61 | 48.46 | 49.05 | 2,554,539 | -0.93(-1.86%) |
Jun 06, 2008 | 51.11 | 52.22 | 49.97 | 49.98 | 2,566,108 | -2.04(-3.92%) |
Jun 05, 2008 | 50.40 | 52.15 | 50.24 | 52.02 | 2,771,794 | +1.62(+3.21%) |
Jun 04, 2008 | 51.69 | 51.81 | 50.01 | 50.40 | 4,308,494 | -1.45(-2.80%) |
Jun 03, 2008 | 52.62 | 52.81 | 51.09 | 51.85 | 2,870,951 | -0.35(-0.67%) |