Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 39.55 | 39.82 | 38.78 | 39.75 | 442,215 | -0.16(-0.40%) |
Aug 28, 2009 | 39.71 | 40.39 | 39.51 | 39.91 | 463,412 | +0.53(+1.35%) |
Aug 27, 2009 | 39.97 | 40.00 | 38.75 | 39.38 | 453,517 | -0.84(-2.09%) |
Aug 26, 2009 | 39.63 | 40.91 | 39.15 | 40.22 | 396,677 | +0.72(+1.82%) |
Aug 25, 2009 | 39.48 | 40.12 | 38.81 | 39.50 | 365,790 | +0.40(+1.02%) |
Aug 24, 2009 | 39.78 | 40.63 | 38.83 | 39.10 | 442,357 | -0.67(-1.68%) |
Aug 21, 2009 | 38.24 | 39.90 | 37.91 | 39.77 | 554,856 | +2.02(+5.35%) |
Aug 20, 2009 | 37.57 | 38.00 | 37.19 | 37.75 | 279,621 | +0.28(+0.75%) |
Aug 19, 2009 | 37.18 | 37.88 | 36.81 | 37.47 | 262,186 | -0.05(-0.13%) |
Aug 18, 2009 | 37.33 | 38.09 | 37.16 | 37.52 | 207,908 | +0.27(+0.72%) |
Aug 17, 2009 | 37.55 | 37.96 | 36.86 | 37.25 | 820,740 | -1.07(-2.79%) |
Aug 14, 2009 | 38.48 | 38.51 | 37.45 | 38.32 | 341,345 | -0.11(-0.29%) |
Aug 13, 2009 | 37.88 | 38.47 | 36.25 | 38.43 | 543,143 | +1.02(+2.73%) |
Aug 12, 2009 | 37.39 | 38.37 | 37.21 | 37.41 | 497,768 | +0.01(+0.03%) |
Aug 11, 2009 | 39.23 | 39.36 | 37.21 | 37.40 | 575,839 | -2.16(-5.46%) |
Aug 10, 2009 | 39.03 | 39.75 | 38.90 | 39.56 | 493,174 | +0.45(+1.15%) |
Aug 07, 2009 | 38.42 | 39.41 | 37.99 | 39.11 | 851,245 | +1.45(+3.85%) |
Aug 06, 2009 | 38.87 | 39.25 | 37.36 | 37.66 | 672,709 | -0.90(-2.33%) |
Aug 05, 2009 | 38.59 | 39.59 | 38.12 | 38.56 | 469,024 | -0.02(-0.05%) |
Aug 04, 2009 | 37.00 | 38.88 | 35.99 | 38.58 | 941,762 | +1.33(+3.57%) |
Aug 03, 2009 | 36.24 | 37.64 | 36.23 | 37.25 | 880,805 | +2.00(+5.67%) |
Jul 31, 2009 | 35.28 | 35.69 | 35.15 | 35.25 | 430,771 | -0.28(-0.79%) |
Jul 30, 2009 | 35.71 | 35.91 | 35.02 | 35.53 | 502,513 | +0.53(+1.51%) |
Jul 29, 2009 | 35.41 | 36.29 | 34.77 | 35.00 | 717,629 | -0.99(-2.75%) |
Jul 28, 2009 | 34.16 | 36.46 | 34.01 | 35.99 | 1,174,834 | +1.20(+3.45%) |
Jul 27, 2009 | 31.96 | 34.84 | 31.46 | 34.79 | 1,326,663 | +2.70(+8.41%) |
Jul 24, 2009 | 29.52 | 32.39 | 29.45 | 32.09 | 1,249,937 | +4.00(+14.24%) |
Jul 23, 2009 | 26.42 | 28.17 | 26.30 | 28.09 | 569,809 | +1.51(+5.68%) |
Jul 22, 2009 | 26.00 | 27.14 | 25.88 | 26.58 | 332,957 | +0.31(+1.18%) |
Jul 21, 2009 | 27.30 | 27.49 | 25.91 | 26.27 | 404,180 | -0.93(-3.42%) |
Jul 20, 2009 | 25.57 | 27.29 | 25.50 | 27.20 | 649,008 | +1.76(+6.92%) |
Jul 17, 2009 | 25.96 | 26.39 | 25.21 | 25.44 | 469,233 | -0.44(-1.70%) |
Jul 16, 2009 | 25.44 | 26.06 | 24.77 | 25.88 | 387,025 | +0.30(+1.17%) |
Jul 15, 2009 | 24.94 | 25.66 | 24.64 | 25.58 | 612,506 | +1.14(+4.66%) |
Jul 14, 2009 | 24.54 | 24.74 | 24.24 | 24.44 | 402,204 | -0.03(-0.12%) |
Jul 13, 2009 | 23.96 | 24.69 | 23.63 | 24.47 | 1,288,067 | +0.47(+1.96%) |
Jul 10, 2009 | 24.95 | 25.00 | 23.73 | 24.00 | 720,647 | -1.08(-4.31%) |
Jul 09, 2009 | 24.68 | 25.45 | 24.66 | 25.08 | 425,464 | +0.58(+2.37%) |
Jul 08, 2009 | 24.95 | 25.30 | 24.07 | 24.50 | 379,956 | -0.52(-2.08%) |
Jul 07, 2009 | 24.90 | 25.40 | 24.50 | 25.02 | 590,597 | +0.18(+0.72%) |
Jul 06, 2009 | 25.39 | 25.65 | 24.47 | 24.84 | 525,496 | -0.58(-2.28%) |
Jul 02, 2009 | 27.16 | 27.16 | 25.37 | 25.42 | 608,907 | -1.93(-7.06%) |
Jul 01, 2009 | 27.68 | 27.72 | 27.18 | 27.35 | 212,401 | +0.13(+0.48%) |
Jun 30, 2009 | 28.60 | 28.73 | 26.63 | 27.22 | 535,861 | -1.30(-4.56%) |
Jun 29, 2009 | 28.58 | 28.65 | 27.45 | 28.52 | 224,314 | -0.03(-0.11%) |
Jun 26, 2009 | 28.06 | 28.62 | 27.48 | 28.55 | 884,884 | +0.04(+0.14%) |
Jun 25, 2009 | 27.71 | 28.53 | 27.13 | 28.51 | 261,558 | +1.06(+3.86%) |
Jun 24, 2009 | 27.20 | 28.17 | 27.14 | 27.45 | 444,082 | +0.39(+1.44%) |
Jun 23, 2009 | 28.25 | 28.63 | 26.89 | 27.06 | 479,793 | -1.04(-3.70%) |
Jun 22, 2009 | 29.47 | 29.85 | 27.82 | 28.10 | 422,501 | -1.59(-5.36%) |
Jun 19, 2009 | 29.14 | 29.85 | 29.04 | 29.69 | 484,623 | +0.69(+2.38%) |
Jun 18, 2009 | 27.71 | 29.03 | 27.71 | 29.00 | 402,019 | +1.25(+4.50%) |
Jun 17, 2009 | 28.35 | 28.46 | 27.23 | 27.75 | 541,874 | -0.67(-2.36%) |
Jun 16, 2009 | 29.22 | 29.35 | 28.19 | 28.42 | 356,024 | -0.65(-2.24%) |
Jun 15, 2009 | 29.89 | 30.00 | 28.68 | 29.07 | 700,520 | -0.97(-3.23%) |
Jun 12, 2009 | 30.35 | 30.41 | 29.64 | 30.04 | 665,855 | -0.36(-1.18%) |
Jun 11, 2009 | 30.02 | 31.82 | 30.02 | 30.40 | 709,580 | +0.28(+0.93%) |
Jun 10, 2009 | 29.70 | 30.33 | 29.59 | 30.12 | 491,136 | +0.50(+1.69%) |
Jun 09, 2009 | 29.11 | 29.72 | 28.89 | 29.62 | 460,546 | +0.89(+3.10%) |
Jun 08, 2009 | 28.99 | 29.17 | 28.44 | 28.73 | 473,960 | -0.44(-1.51%) |
Jun 05, 2009 | 28.92 | 29.48 | 28.04 | 29.17 | 906,906 | +0.36(+1.25%) |
Jun 04, 2009 | 28.74 | 29.11 | 28.16 | 28.81 | 687,141 | +0.82(+2.93%) |
Jun 03, 2009 | 27.91 | 28.24 | 27.82 | 27.99 | 478,479 | +0.19(+0.68%) |
Jun 02, 2009 | 27.71 | 28.11 | 27.42 | 27.80 | 535,301 | -0.01(-0.04%) |
Jun 01, 2009 | 27.57 | 27.84 | 27.15 | 27.81 | 662,882 | +0.84(+3.11%) |
May 29, 2009 | 26.72 | 26.98 | 25.99 | 26.97 | 442,087 | +0.37(+1.39%) |
May 28, 2009 | 26.99 | 27.24 | 25.96 | 26.60 | 403,156 | -0.26(-0.97%) |
May 27, 2009 | 27.37 | 27.68 | 26.64 | 26.86 | 359,479 | -0.55(-2.01%) |
May 26, 2009 | 25.69 | 27.71 | 25.60 | 27.41 | 367,259 | +1.55(+5.99%) |
May 22, 2009 | 26.21 | 26.46 | 25.80 | 25.86 | 344,943 | -0.07(-0.27%) |
May 21, 2009 | 25.00 | 26.05 | 24.68 | 25.93 | 690,993 | +0.72(+2.86%) |
May 20, 2009 | 25.52 | 26.51 | 25.05 | 25.21 | 511,934 | -0.21(-0.83%) |
May 19, 2009 | 26.47 | 26.47 | 25.31 | 25.42 | 407,862 | -1.12(-4.22%) |
May 18, 2009 | 25.70 | 26.69 | 25.50 | 26.54 | 894,526 | +1.20(+4.74%) |
May 15, 2009 | 26.69 | 26.69 | 25.11 | 25.34 | 638,886 | -1.44(-5.38%) |
May 14, 2009 | 26.38 | 26.99 | 26.05 | 26.78 | 490,714 | +0.47(+1.79%) |
May 13, 2009 | 27.24 | 27.85 | 26.23 | 26.31 | 730,283 | -1.53(-5.50%) |
May 12, 2009 | 28.75 | 28.99 | 27.21 | 27.84 | 605,993 | -0.78(-2.73%) |
May 11, 2009 | 28.31 | 29.27 | 28.22 | 28.62 | 737,060 | -0.62(-2.12%) |
May 08, 2009 | 26.93 | 29.30 | 26.77 | 29.24 | 861,360 | +2.93(+11.14%) |
May 07, 2009 | 26.77 | 27.83 | 25.59 | 26.31 | 786,340 | -0.35(-1.30%) |
May 06, 2009 | 24.10 | 26.78 | 23.98 | 26.66 | 969,334 | +2.84(+11.91%) |
May 05, 2009 | 23.26 | 24.11 | 23.00 | 23.82 | 702,119 | +0.65(+2.81%) |
May 04, 2009 | 21.21 | 23.26 | 20.98 | 23.17 | 608,218 | +2.37(+11.39%) |
May 01, 2009 | 20.83 | 21.46 | 20.65 | 20.80 | 391,727 | +0.04(+0.19%) |
Apr 30, 2009 | 20.81 | 21.57 | 20.70 | 20.76 | 614,153 | +0.25(+1.22%) |
Apr 29, 2009 | 19.74 | 20.74 | 19.59 | 20.51 | 470,159 | +1.03(+5.29%) |
Apr 28, 2009 | 19.58 | 19.87 | 18.88 | 19.48 | 1,001,939 | -0.44(-2.21%) |
Apr 27, 2009 | 21.01 | 21.20 | 19.82 | 19.92 | 635,142 | -1.60(-7.43%) |
Apr 24, 2009 | 20.07 | 22.65 | 19.96 | 21.52 | 1,373,153 | +1.44(+7.17%) |
Apr 23, 2009 | 20.67 | 20.99 | 19.67 | 20.08 | 1,209,399 | -0.26(-1.28%) |
Apr 22, 2009 | 20.32 | 21.59 | 20.18 | 20.34 | 600,951 | -0.24(-1.17%) |
Apr 21, 2009 | 19.04 | 20.62 | 18.35 | 20.58 | 815,790 | +1.37(+7.13%) |
Apr 20, 2009 | 20.48 | 20.60 | 19.12 | 19.21 | 841,963 | -1.95(-9.22%) |
Apr 17, 2009 | 19.39 | 21.46 | 18.90 | 21.16 | 931,134 | +1.86(+9.64%) |
Apr 16, 2009 | 18.92 | 19.52 | 18.45 | 19.30 | 703,629 | +0.65(+3.49%) |
Apr 15, 2009 | 18.17 | 18.77 | 17.68 | 18.65 | 603,432 | +0.45(+2.47%) |
Apr 14, 2009 | 18.06 | 19.56 | 18.01 | 18.20 | 1,153,777 | -0.08(-0.44%) |
Apr 13, 2009 | 17.50 | 18.52 | 17.30 | 18.28 | 1,050,677 | +0.15(+0.83%) |
Apr 09, 2009 | 16.27 | 18.14 | 16.25 | 18.13 | 1,208,502 | +2.13(+13.31%) |
Apr 08, 2009 | 16.56 | 17.11 | 15.61 | 16.00 | 3,921,669 | -4.89(-23.41%) |
Apr 07, 2009 | 20.97 | 21.24 | 20.62 | 20.89 | 515,700 | -0.42(-1.97%) |
Apr 06, 2009 | 21.60 | 21.69 | 20.67 | 21.31 | 658,606 | -0.60(-2.74%) |
Apr 03, 2009 | 21.21 | 21.92 | 20.71 | 21.91 | 432,361 | +0.64(+3.01%) |
Apr 02, 2009 | 20.96 | 21.47 | 20.35 | 21.27 | 1,191,761 | +0.82(+4.01%) |
Apr 01, 2009 | 19.47 | 20.64 | 19.19 | 20.45 | 894,253 | +0.44(+2.20%) |
Mar 31, 2009 | 20.45 | 20.56 | 19.28 | 20.01 | 880,091 | -0.17(-0.84%) |
Mar 30, 2009 | 20.71 | 20.78 | 20.05 | 20.18 | 850,124 | -2.17(-9.71%) |
Mar 26, 2009 | 21.53 | 22.40 | 21.16 | 22.35 | 807,118 | +1.09(+5.13%) |
Mar 25, 2009 | 20.63 | 21.69 | 20.23 | 21.26 | 1,334,770 | +0.76(+3.71%) |
Mar 24, 2009 | 20.88 | 20.89 | 20.07 | 20.50 | 1,307,218 | -0.31(-1.49%) |
Mar 23, 2009 | 19.45 | 20.81 | 18.82 | 20.81 | 680,295 | +2.50(+13.65%) |
Mar 20, 2009 | 19.51 | 19.62 | 18.00 | 18.31 | 1,259,466 | -1.11(-5.72%) |
Mar 19, 2009 | 20.20 | 20.58 | 19.26 | 19.42 | 1,345,836 | -0.75(-3.72%) |
Mar 18, 2009 | 18.06 | 20.17 | 18.06 | 20.17 | 1,337,189 | +1.84(+10.04%) |
Mar 17, 2009 | 17.18 | 18.33 | 16.98 | 18.33 | 882,112 | +1.23(+7.19%) |
Mar 16, 2009 | 17.24 | 18.09 | 16.94 | 17.10 | 788,221 | +0.10(+0.59%) |
Mar 13, 2009 | 17.60 | 18.17 | 16.66 | 17.00 | 996,832 | -0.53(-3.02%) |
Mar 12, 2009 | 15.55 | 17.69 | 15.40 | 17.53 | 1,420,677 | +1.92(+12.30%) |
Mar 11, 2009 | 14.15 | 16.00 | 13.98 | 15.61 | 2,463,081 | +1.63(+11.66%) |
Mar 10, 2009 | 12.51 | 14.05 | 12.51 | 13.98 | 1,132,095 | +1.83(+15.06%) |
Mar 09, 2009 | 11.91 | 12.47 | 11.78 | 12.15 | 795,818 | +0.09(+0.75%) |
Mar 06, 2009 | 12.13 | 12.52 | 11.58 | 12.06 | 1,080,900 | +0.02(+0.17%) |
Mar 05, 2009 | 13.37 | 13.62 | 11.98 | 12.04 | 1,461,330 | -1.78(-12.88%) |
Mar 04, 2009 | 14.53 | 14.65 | 13.15 | 13.82 | 1,303,006 | -1.53(-9.97%) |
Mar 02, 2009 | 16.15 | 16.35 | 15.17 | 15.35 | 994,906 | -1.00(-6.12%) |
Feb 27, 2009 | 16.27 | 16.89 | 16.04 | 16.35 | 1,241,148 | -0.20(-1.21%) |
Feb 26, 2009 | 16.35 | 17.46 | 15.95 | 16.55 | 1,495,322 | +0.44(+2.73%) |
Feb 25, 2009 | 16.49 | 16.64 | 14.90 | 16.11 | 1,134,703 | -0.45(-2.72%) |
Feb 24, 2009 | 15.51 | 16.65 | 14.90 | 16.56 | 771,576 | +1.17(+7.60%) |
Feb 23, 2009 | 16.23 | 16.61 | 15.36 | 15.39 | 1,056,740 | -0.60(-3.75%) |
Feb 20, 2009 | 16.00 | 16.21 | 15.06 | 15.99 | 1,108,696 | -0.21(-1.30%) |
Feb 19, 2009 | 17.73 | 17.78 | 16.10 | 16.20 | 990,730 | -1.32(-7.53%) |
Feb 18, 2009 | 18.65 | 18.80 | 17.26 | 17.52 | 984,961 | -0.77(-4.21%) |
Feb 17, 2009 | 19.15 | 19.23 | 18.26 | 18.29 | 784,784 | -1.32(-6.73%) |
Feb 13, 2009 | 20.42 | 20.55 | 19.38 | 19.61 | 827,535 | -0.81(-3.97%) |
Feb 12, 2009 | 19.25 | 20.89 | 19.12 | 20.42 | 1,030,301 | -0.65(-3.08%) |
Feb 11, 2009 | 20.63 | 21.59 | 20.46 | 21.07 | 545,460 | +0.62(+3.03%) |
Feb 10, 2009 | 23.01 | 23.01 | 20.45 | 20.45 | 1,428,499 | -2.66(-11.51%) |
Feb 09, 2009 | 23.14 | 23.39 | 22.66 | 23.11 | 885,854 | +0.06(+0.26%) |
Feb 06, 2009 | 21.17 | 23.17 | 21.13 | 23.05 | 1,541,732 | +2.04(+9.71%) |
Feb 05, 2009 | 20.15 | 21.53 | 19.90 | 21.01 | 851,517 | +0.57(+2.79%) |
Feb 04, 2009 | 20.38 | 21.29 | 20.18 | 20.44 | 649,766 | +0.18(+0.89%) |
Feb 03, 2009 | 20.58 | 20.69 | 19.56 | 20.26 | 1,418,529 | -0.14(-0.69%) |
Feb 02, 2009 | 20.52 | 21.66 | 19.93 | 20.40 | 964,885 | -0.37(-1.78%) |
Jan 30, 2009 | 21.79 | 21.86 | 20.52 | 20.77 | 1,106,198 | -0.81(-3.75%) |
Jan 29, 2009 | 23.38 | 23.45 | 21.45 | 21.58 | 755,616 | -2.00(-8.48%) |
Jan 28, 2009 | 23.31 | 24.69 | 23.02 | 23.58 | 1,358,428 | +0.42(+1.81%) |
Jan 27, 2009 | 23.59 | 23.90 | 22.89 | 23.16 | 841,834 | -0.27(-1.15%) |
Jan 26, 2009 | 23.88 | 24.95 | 22.78 | 23.43 | 1,020,117 | -0.40(-1.68%) |
Jan 23, 2009 | 20.56 | 24.01 | 20.51 | 23.83 | 1,115,208 | +1.93(+8.81%) |
Jan 22, 2009 | 22.36 | 23.11 | 21.34 | 21.90 | 1,158,417 | -0.78(-3.44%) |
Jan 21, 2009 | 20.23 | 22.78 | 20.22 | 22.68 | 1,118,136 | +2.36(+11.61%) |
Jan 20, 2009 | 21.51 | 22.41 | 19.76 | 20.32 | 2,199,783 | -2.25(-9.97%) |
Jan 16, 2009 | 22.78 | 22.92 | 21.15 | 22.57 | 853,146 | -0.22(-0.97%) |
Jan 15, 2009 | 23.06 | 23.48 | 21.50 | 22.79 | 1,225,144 | -0.25(-1.09%) |
Jan 14, 2009 | 24.23 | 24.33 | 23.04 | 23.04 | 678,320 | -1.97(-7.88%) |
Jan 13, 2009 | 23.97 | 25.37 | 23.24 | 25.01 | 837,095 | +1.01(+4.21%) |
Jan 12, 2009 | 24.63 | 24.85 | 23.87 | 24.00 | 517,035 | -0.95(-3.81%) |
Jan 09, 2009 | 25.88 | 26.08 | 24.91 | 24.95 | 508,842 | -1.17(-4.48%) |
Jan 08, 2009 | 25.13 | 26.37 | 25.03 | 26.12 | 573,598 | +0.68(+2.67%) |
Jan 07, 2009 | 25.75 | 26.32 | 25.12 | 25.44 | 370,453 | -0.69(-2.64%) |
Jan 06, 2009 | 25.46 | 26.48 | 25.07 | 26.13 | 397,098 | +0.84(+3.32%) |
Jan 05, 2009 | 25.64 | 25.89 | 25.02 | 25.29 | 445,094 | -0.43(-1.67%) |
Jan 02, 2009 | 26.30 | 26.30 | 24.70 | 25.72 | 469,512 | -0.51(-1.94%) |
Dec 31, 2008 | 25.03 | 26.42 | 24.70 | 26.23 | 906,639 | +1.46(+5.89%) |
Dec 30, 2008 | 24.30 | 24.79 | 23.49 | 24.77 | 455,652 | +0.79(+3.29%) |
Dec 29, 2008 | 24.35 | 25.17 | 23.68 | 23.98 | 395,300 | -0.43(-1.76%) |
Dec 26, 2008 | 24.61 | 25.27 | 24.15 | 24.41 | 223,818 | -0.16(-0.65%) |
Dec 24, 2008 | 24.49 | 24.74 | 24.36 | 24.57 | 191,760 | +0.24(+0.99%) |
Dec 23, 2008 | 25.69 | 25.95 | 24.26 | 24.33 | 955,597 | -1.39(-5.40%) |
Dec 22, 2008 | 25.82 | 26.24 | 24.93 | 25.72 | 818,122 | +0.66(+2.63%) |
Dec 19, 2008 | 25.80 | 25.94 | 24.56 | 25.06 | 1,558,506 | -0.31(-1.22%) |
Dec 18, 2008 | 27.30 | 27.66 | 24.61 | 25.37 | 2,185,560 | -2.29(-8.28%) |
Dec 17, 2008 | 29.57 | 30.50 | 27.02 | 27.66 | 2,537,158 | -2.60(-8.59%) |
Dec 16, 2008 | 29.54 | 30.76 | 28.99 | 30.26 | 1,817,801 | -1.71(-5.35%) |
Dec 15, 2008 | 32.72 | 33.29 | 31.44 | 31.97 | 534,372 | -0.85(-2.59%) |
Dec 12, 2008 | 31.16 | 33.15 | 31.08 | 32.82 | 514,696 | +0.83(+2.59%) |
Dec 11, 2008 | 33.64 | 34.22 | 31.82 | 31.99 | 1,105,013 | -1.77(-5.24%) |
Dec 10, 2008 | 35.96 | 36.92 | 33.13 | 33.76 | 886,817 | -1.95(-5.46%) |
Dec 09, 2008 | 36.82 | 37.14 | 35.56 | 35.71 | 850,967 | -1.45(-3.90%) |
Dec 08, 2008 | 36.92 | 37.67 | 35.91 | 37.16 | 891,793 | -0.42(-1.12%) |
Dec 05, 2008 | 35.45 | 37.59 | 34.08 | 37.58 | 769,239 | +1.71(+4.77%) |
Dec 04, 2008 | 36.81 | 38.40 | 35.24 | 35.87 | 729,851 | -1.38(-3.70%) |
Dec 03, 2008 | 34.90 | 37.68 | 34.78 | 37.25 | 602,507 | +1.36(+3.79%) |
Dec 02, 2008 | 33.52 | 36.11 | 33.11 | 35.89 | 929,944 | +2.88(+8.72%) |
Dec 01, 2008 | 38.86 | 39.71 | 33.00 | 33.01 | 1,042,080 | -7.04(-17.58%) |
Nov 28, 2008 | 39.03 | 40.08 | 38.39 | 40.05 | 244,670 | +0.84(+2.14%) |
Nov 26, 2008 | 37.10 | 39.32 | 37.06 | 39.21 | 614,209 | +1.23(+3.24%) |
Nov 25, 2008 | 36.99 | 38.07 | 35.79 | 37.98 | 1,337,115 | +1.45(+3.97%) |
Nov 24, 2008 | 32.64 | 36.83 | 31.97 | 36.53 | 1,111,516 | +4.54(+14.19%) |
Nov 21, 2008 | 32.84 | 34.09 | 28.56 | 31.99 | 1,820,585 | -0.55(-1.69%) |
Nov 20, 2008 | 37.30 | 37.64 | 32.27 | 32.54 | 1,627,705 | -4.86(-12.99%) |
Nov 19, 2008 | 39.16 | 40.00 | 37.39 | 37.40 | 1,225,722 | -2.54(-6.36%) |
Nov 18, 2008 | 39.29 | 40.34 | 38.68 | 39.94 | 988,301 | +0.43(+1.09%) |
Nov 17, 2008 | 39.12 | 40.85 | 39.04 | 39.51 | 815,262 | -0.18(-0.45%) |
Nov 14, 2008 | 39.32 | 40.99 | 38.86 | 39.69 | 1,284,050 | -0.23(-0.58%) |
Nov 13, 2008 | 41.26 | 41.49 | 36.97 | 39.92 | 2,293,716 | -1.05(-2.56%) |
Nov 12, 2008 | 44.71 | 46.40 | 40.97 | 40.97 | 1,503,244 | -4.25(-9.40%) |
Nov 11, 2008 | 46.73 | 47.48 | 44.74 | 45.22 | 873,540 | -1.49(-3.19%) |
Nov 10, 2008 | 48.00 | 48.50 | 46.39 | 46.71 | 571,866 | -0.43(-0.91%) |
Nov 07, 2008 | 47.69 | 49.13 | 45.72 | 47.14 | 779,525 | -0.32(-0.67%) |
Nov 06, 2008 | 49.70 | 50.99 | 47.31 | 47.46 | 841,467 | -2.36(-4.74%) |
Nov 05, 2008 | 54.53 | 54.98 | 49.11 | 49.82 | 932,953 | -5.12(-9.32%) |
Nov 04, 2008 | 54.26 | 55.61 | 53.40 | 54.94 | 468,624 | +0.95(+1.76%) |
Nov 03, 2008 | 53.01 | 54.25 | 50.68 | 53.99 | 520,306 | +2.54(+4.94%) |
Oct 31, 2008 | 49.23 | 52.17 | 48.61 | 51.45 | 674,350 | +2.03(+4.11%) |
Oct 30, 2008 | 50.00 | 50.00 | 47.75 | 49.42 | 451,374 | +0.50(+1.02%) |
Oct 29, 2008 | 49.74 | 51.14 | 47.79 | 48.92 | 541,061 | -0.45(-0.91%) |
Oct 28, 2008 | 46.00 | 49.64 | 44.89 | 49.37 | 867,334 | +3.92(+8.62%) |
Oct 27, 2008 | 47.88 | 49.76 | 45.35 | 45.45 | 667,425 | -2.89(-5.98%) |
Oct 24, 2008 | 44.00 | 50.36 | 43.49 | 48.34 | 769,134 | +3.17(+7.02%) |
Oct 23, 2008 | 46.26 | 48.23 | 44.23 | 45.17 | 778,381 | -1.79(-3.81%) |
Oct 22, 2008 | 49.57 | 49.75 | 46.74 | 46.96 | 1,450,405 | -3.26(-6.49%) |
Oct 21, 2008 | 50.04 | 52.24 | 48.64 | 50.22 | 437,342 | -1.56(-3.01%) |
Oct 20, 2008 | 50.25 | 52.53 | 49.97 | 51.78 | 727,611 | +1.61(+3.21%) |
Oct 17, 2008 | 50.78 | 52.66 | 50.12 | 50.17 | 404,326 | -1.83(-3.52%) |
Oct 16, 2008 | 48.26 | 52.16 | 46.31 | 52.00 | 452,693 | +3.57(+7.37%) |
Oct 15, 2008 | 50.93 | 51.69 | 48.43 | 48.43 | 444,302 | -3.18(-6.16%) |
Oct 14, 2008 | 54.31 | 55.25 | 49.55 | 51.61 | 400,413 | -1.36(-2.57%) |
Oct 13, 2008 | 51.79 | 53.00 | 47.11 | 52.97 | 652,447 | +3.42(+6.90%) |
Oct 10, 2008 | 44.21 | 50.25 | 43.51 | 49.55 | 1,171,647 | +4.53(+10.06%) |
Oct 09, 2008 | 49.76 | 51.86 | 45.00 | 45.02 | 789,407 | -5.58(-11.03%) |
Oct 08, 2008 | 51.55 | 54.89 | 49.71 | 50.60 | 352,505 | -1.31(-2.52%) |
Oct 07, 2008 | 60.28 | 60.99 | 51.70 | 51.91 | 299,485 | -8.36(-13.87%) |
Oct 06, 2008 | 55.73 | 63.26 | 52.26 | 60.27 | 425,088 | +3.79(+6.71%) |
Oct 03, 2008 | 59.67 | 60.93 | 56.47 | 56.48 | 344,879 | -1.54(-2.65%) |
Oct 02, 2008 | 58.11 | 59.98 | 57.46 | 58.02 | 189,830 | -0.04(-0.07%) |
Oct 01, 2008 | 57.73 | 60.00 | 55.41 | 58.06 | 327,592 | +0.14(+0.24%) |
Sep 30, 2008 | 52.98 | 59.47 | 52.98 | 57.92 | 467,413 | +6.04(+11.64%) |
Sep 29, 2008 | 54.27 | 67.00 | 51.79 | 51.88 | 302,681 | -3.12(-5.67%) |
Sep 26, 2008 | 54.50 | 56.55 | 54.00 | 55.00 | 479,073 | -0.55(-0.99%) |
Sep 25, 2008 | 55.96 | 57.83 | 54.67 | 55.55 | 365,629 | +0.96(+1.76%) |
Sep 24, 2008 | 54.22 | 55.50 | 54.08 | 54.59 | 448,166 | -0.47(-0.85%) |
Sep 23, 2008 | 55.60 | 58.76 | 53.95 | 55.06 | 478,585 | -0.54(-0.97%) |
Sep 22, 2008 | 69.90 | 69.90 | 54.33 | 55.60 | 455,342 | -10.40(-15.76%) |
Sep 19, 2008 | 70.10 | 83.10 | 56.60 | 66.00 | 1,472,949 | +6.59(+11.09%) |
Sep 18, 2008 | 55.49 | 59.75 | 53.00 | 59.41 | 1,154,349 | +5.01(+9.21%) |
Sep 17, 2008 | 56.02 | 57.56 | 53.92 | 54.40 | 803,259 | -3.28(-5.69%) |
Sep 16, 2008 | 54.68 | 57.68 | 54.09 | 57.68 | 920,849 | +2.30(+4.15%) |
Sep 15, 2008 | 54.73 | 57.50 | 54.73 | 55.38 | 813,374 | -2.04(-3.55%) |
Sep 12, 2008 | 56.65 | 58.69 | 56.50 | 57.42 | 929,185 | +0.45(+0.79%) |
Sep 11, 2008 | 56.02 | 57.01 | 55.09 | 56.97 | 921,917 | -0.40(-0.70%) |
Sep 10, 2008 | 59.09 | 59.09 | 55.42 | 57.37 | 858,990 | -0.89(-1.53%) |
Sep 09, 2008 | 59.89 | 61.00 | 58.08 | 58.26 | 804,141 | -1.91(-3.17%) |
Sep 08, 2008 | 59.97 | 61.45 | 58.80 | 60.17 | 1,119,902 | +2.72(+4.73%) |
Sep 05, 2008 | 55.77 | 57.89 | 55.21 | 57.45 | 835,246 | +0.89(+1.57%) |
Sep 04, 2008 | 58.25 | 58.45 | 56.40 | 56.56 | 479,713 | -2.17(-3.69%) |
Sep 03, 2008 | 56.18 | 58.77 | 55.92 | 58.73 | 669,531 | +2.56(+4.56%) |