Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 31.59 | 31.71 | 31.26 | 31.69 | 4,588,700 | -0.10(-0.31%) |
Aug 28, 2009 | 31.97 | 32.16 | 31.55 | 31.79 | 4,749,500 | +0.13(+0.41%) |
Aug 27, 2009 | 31.38 | 31.81 | 30.57 | 31.66 | 5,766,600 | +0.17(+0.54%) |
Aug 26, 2009 | 31.97 | 31.99 | 31.11 | 31.49 | 6,827,800 | -0.47(-1.47%) |
Aug 25, 2009 | 32.40 | 32.60 | 31.90 | 31.96 | 5,993,400 | -0.22(-0.68%) |
Aug 24, 2009 | 32.26 | 32.49 | 32.00 | 32.18 | 6,160,100 | +0.20(+0.63%) |
Aug 21, 2009 | 31.60 | 32.10 | 31.46 | 31.98 | 5,015,800 | +0.33(+1.04%) |
Aug 20, 2009 | 30.78 | 31.67 | 30.73 | 31.65 | 4,647,800 | +0.79(+2.56%) |
Aug 19, 2009 | 30.33 | 30.95 | 30.32 | 30.86 | 5,732,500 | +0.12(+0.39%) |
Aug 18, 2009 | 30.34 | 30.86 | 30.34 | 30.74 | 3,633,200 | +0.47(+1.55%) |
Aug 17, 2009 | 30.35 | 30.53 | 30.01 | 30.27 | 8,073,900 | -0.84(-2.70%) |
Aug 14, 2009 | 32.29 | 32.29 | 30.97 | 31.11 | 7,253,200 | -0.99(-3.08%) |
Aug 13, 2009 | 31.93 | 32.32 | 31.53 | 32.10 | 5,888,200 | +0.47(+1.49%) |
Aug 12, 2009 | 30.90 | 32.00 | 30.90 | 31.63 | 5,782,900 | +0.83(+2.69%) |
Aug 11, 2009 | 31.07 | 31.18 | 30.25 | 30.80 | 5,184,200 | -0.45(-1.44%) |
Aug 10, 2009 | 31.17 | 31.69 | 31.00 | 31.25 | 4,680,700 | +0.12(+0.39%) |
Aug 07, 2009 | 31.20 | 31.37 | 30.86 | 31.13 | 4,053,300 | +0.28(+0.91%) |
Aug 06, 2009 | 30.96 | 31.11 | 30.50 | 30.85 | 5,449,500 | +0.07(+0.23%) |
Aug 05, 2009 | 30.81 | 31.08 | 30.30 | 30.78 | 4,929,000 | -0.11(-0.36%) |
Aug 04, 2009 | 30.49 | 31.02 | 30.40 | 30.89 | 5,499,100 | +0.24(+0.78%) |
Aug 03, 2009 | 30.46 | 30.89 | 30.39 | 30.65 | 7,967,900 | +0.43(+1.42%) |
Jul 31, 2009 | 29.94 | 30.57 | 29.76 | 30.22 | 12,153,400 | +0.58(+1.96%) |
Jul 30, 2009 | 29.22 | 31.46 | 29.21 | 29.64 | 11,856,500 | +0.84(+2.92%) |
Jul 29, 2009 | 29.00 | 29.23 | 28.55 | 28.80 | 5,129,800 | -0.51(-1.74%) |
Jul 28, 2009 | 29.11 | 29.76 | 28.93 | 29.31 | 5,500,100 | -0.10(-0.34%) |
Jul 27, 2009 | 29.34 | 29.90 | 28.86 | 29.41 | 8,607,600 | +0.03(+0.10%) |
Jul 24, 2009 | 29.34 | 29.39 | 28.94 | 29.38 | 4,968,600 | +0.07(+0.24%) |
Jul 23, 2009 | 29.09 | 29.50 | 28.99 | 29.31 | 8,913,600 | +0.25(+0.86%) |
Jul 22, 2009 | 28.76 | 29.51 | 28.76 | 29.06 | 6,009,900 | +0.05(+0.17%) |
Jul 21, 2009 | 29.42 | 29.63 | 28.78 | 29.01 | 6,830,700 | +5.93(+25.69%) |
Jul 20, 2009 | 22.50 | 23.47 | 22.11 | 23.08 | 11,268,873 | -5.43(-19.05%) |
Jul 17, 2009 | 28.47 | 28.60 | 27.80 | 28.51 | 5,741,100 | +0.07(+0.25%) |
Jul 16, 2009 | 27.62 | 28.59 | 27.58 | 28.44 | 5,890,100 | +0.82(+2.97%) |
Jul 15, 2009 | 27.37 | 27.80 | 27.12 | 27.62 | 7,742,000 | +0.71(+2.64%) |
Jul 14, 2009 | 26.94 | 27.14 | 26.72 | 26.91 | 5,709,900 | +0.01(+0.04%) |
Jul 13, 2009 | 26.25 | 26.92 | 26.14 | 26.90 | 8,091,800 | +0.62(+2.36%) |
Jul 10, 2009 | 25.67 | 26.37 | 25.64 | 26.28 | 6,133,000 | +0.54(+2.10%) |
Jul 09, 2009 | 25.77 | 26.02 | 25.54 | 25.74 | 5,066,300 | +5.96(+30.13%) |
Jul 08, 2009 | 19.85 | 20.47 | 19.43 | 19.78 | 6,315,934 | -5.77(-22.58%) |
Jul 07, 2009 | 25.81 | 26.17 | 25.47 | 25.55 | 7,169,600 | -0.48(-1.84%) |
Jul 06, 2009 | 25.63 | 26.07 | 25.27 | 26.03 | 7,192,700 | +0.09(+0.35%) |
Jul 02, 2009 | 25.86 | 26.42 | 25.80 | 25.94 | 3,653,500 | -0.48(-1.82%) |
Jul 01, 2009 | 26.24 | 26.83 | 26.03 | 26.42 | 7,217,200 | +0.44(+1.69%) |
Jun 30, 2009 | 26.62 | 26.64 | 25.82 | 25.98 | 8,435,300 | -0.42(-1.59%) |
Jun 29, 2009 | 26.55 | 26.79 | 26.12 | 26.40 | 7,748,200 | -0.15(-0.56%) |
Jun 26, 2009 | 26.52 | 26.71 | 26.12 | 26.55 | 4,057,800 | +0.00(+0.00%) |
Jun 25, 2009 | 25.81 | 26.66 | 25.68 | 26.55 | 5,537,500 | +0.71(+2.75%) |
Jun 24, 2009 | 26.10 | 26.57 | 25.67 | 25.84 | 6,127,800 | +0.09(+0.35%) |
Jun 23, 2009 | 25.72 | 26.03 | 25.55 | 25.75 | 7,767,600 | +0.01(+0.04%) |
Jun 22, 2009 | 26.50 | 26.52 | 25.67 | 25.74 | 5,633,100 | -1.13(-4.21%) |
Jun 19, 2009 | 27.03 | 27.07 | 26.76 | 26.87 | 3,430,500 | -0.02(-0.07%) |
Jun 18, 2009 | 27.00 | 27.10 | 26.63 | 26.89 | 2,963,200 | -0.04(-0.15%) |
Jun 17, 2009 | 26.75 | 27.40 | 26.60 | 26.93 | 7,349,400 | +0.45(+1.70%) |
Jun 16, 2009 | 27.09 | 27.40 | 26.37 | 26.48 | 4,558,400 | -0.46(-1.71%) |
Jun 15, 2009 | 26.94 | 27.20 | 26.50 | 26.94 | 4,054,100 | -0.53(-1.93%) |
Jun 12, 2009 | 27.27 | 27.62 | 27.15 | 27.47 | 4,680,100 | -0.11(-0.40%) |
Jun 11, 2009 | 27.57 | 27.90 | 27.40 | 27.58 | 2,900,400 | +0.18(+0.66%) |
Jun 10, 2009 | 27.86 | 27.91 | 26.93 | 27.40 | 4,373,100 | -0.14(-0.51%) |
Jun 09, 2009 | 27.49 | 27.80 | 27.17 | 27.54 | 6,116,900 | +0.04(+0.15%) |
Jun 08, 2009 | 27.69 | 27.76 | 26.90 | 27.50 | 7,454,300 | -0.35(-1.26%) |
Jun 05, 2009 | 28.43 | 28.72 | 27.69 | 27.85 | 6,984,500 | -0.49(-1.73%) |
Jun 04, 2009 | 27.68 | 28.38 | 27.63 | 28.34 | 5,707,700 | +0.72(+2.61%) |
Jun 03, 2009 | 28.24 | 28.49 | 27.27 | 27.62 | 10,313,800 | -0.88(-3.09%) |
Jun 02, 2009 | 28.86 | 28.91 | 27.87 | 28.50 | 9,127,700 | -0.36(-1.25%) |
Jun 01, 2009 | 28.13 | 29.10 | 27.84 | 28.86 | 9,449,000 | +1.25(+4.53%) |
May 29, 2009 | 27.05 | 27.61 | 26.90 | 27.61 | 7,326,400 | +0.69(+2.56%) |
May 28, 2009 | 26.68 | 27.45 | 25.87 | 26.92 | 8,242,700 | +0.35(+1.32%) |
May 27, 2009 | 26.83 | 27.47 | 26.48 | 26.57 | 6,512,800 | -0.31(-1.15%) |
May 26, 2009 | 25.74 | 26.99 | 25.55 | 26.88 | 8,142,100 | -1854.83(-98.57%) |
May 22, 2009 | 1885 | 1890 | 1858 | 1882 | 1,334,087,936 | +1855.78(+7156.88%) |
May 21, 2009 | 26.55 | 26.75 | 25.67 | 25.93 | 9,453,100 | -0.78(-2.92%) |
May 20, 2009 | 27.25 | 27.63 | 26.61 | 26.71 | 10,247,100 | -0.46(-1.69%) |
May 19, 2009 | 26.61 | 27.57 | 26.44 | 27.17 | 10,647,600 | +0.61(+2.30%) |
May 18, 2009 | 25.67 | 26.63 | 25.57 | 26.56 | 9,843,900 | +1.06(+4.16%) |
May 15, 2009 | 25.62 | 25.98 | 25.24 | 25.50 | 8,034,800 | -0.24(-0.93%) |
May 14, 2009 | 25.48 | 25.93 | 25.09 | 25.74 | 7,898,700 | +0.44(+1.74%) |
May 13, 2009 | 25.77 | 25.77 | 25.00 | 25.30 | 10,512,200 | -0.76(-2.92%) |
May 12, 2009 | 26.42 | 26.85 | 25.27 | 26.06 | 13,628,900 | -0.37(-1.40%) |
May 11, 2009 | 25.96 | 26.76 | 25.51 | 26.43 | 16,445,800 | +0.18(+0.69%) |
May 08, 2009 | 25.14 | 26.33 | 24.97 | 26.25 | 12,559,500 | +1.27(+5.08%) |
May 07, 2009 | 26.22 | 26.41 | 24.75 | 24.98 | 13,770,900 | -0.88(-3.40%) |
May 06, 2009 | 25.38 | 26.22 | 25.38 | 25.86 | 16,932,600 | +0.62(+2.46%) |
May 05, 2009 | 25.53 | 25.85 | 24.78 | 25.24 | 14,696,900 | -0.30(-1.17%) |
May 04, 2009 | 24.50 | 25.58 | 24.50 | 25.54 | 13,512,100 | +0.65(+2.61%) |
May 01, 2009 | 23.59 | 25.15 | 23.59 | 24.89 | 12,952,700 | +1.13(+4.76%) |
Apr 30, 2009 | 24.04 | 25.02 | 23.46 | 23.76 | 21,469,900 | +1.19(+5.27%) |
Apr 29, 2009 | 22.32 | 23.01 | 22.32 | 22.57 | 15,265,300 | +0.57(+2.59%) |
Apr 28, 2009 | 22.10 | 22.46 | 21.84 | 22.00 | 10,304,200 | -0.49(-2.18%) |
Apr 27, 2009 | 22.98 | 22.98 | 22.34 | 22.49 | 12,286,600 | -0.75(-3.23%) |
Apr 24, 2009 | 22.90 | 23.49 | 22.60 | 23.24 | 9,528,400 | +0.63(+2.79%) |
Apr 23, 2009 | 22.88 | 22.97 | 22.04 | 22.61 | 13,118,200 | -0.02(-0.09%) |
Apr 22, 2009 | 21.57 | 23.30 | 21.57 | 22.63 | 17,324,200 | +0.71(+3.24%) |
Apr 21, 2009 | 21.26 | 22.04 | 20.88 | 21.92 | 9,749,700 | +0.59(+2.77%) |
Apr 20, 2009 | 22.03 | 22.03 | 21.15 | 21.33 | 12,145,600 | -0.94(-4.22%) |
Apr 17, 2009 | 21.78 | 22.47 | 21.40 | 22.27 | 14,302,100 | +0.89(+4.16%) |
Apr 16, 2009 | 21.06 | 21.63 | 20.71 | 21.38 | 10,691,400 | +0.45(+2.15%) |
Apr 15, 2009 | 20.60 | 21.06 | 20.50 | 20.93 | 10,481,200 | +0.08(+0.38%) |
Apr 14, 2009 | 21.17 | 21.72 | 20.62 | 20.85 | 9,697,200 | -0.35(-1.65%) |
Apr 13, 2009 | 21.24 | 21.42 | 20.70 | 21.20 | 8,999,600 | +4.52(+27.10%) |
Apr 09, 2009 | 15.61 | 16.75 | 15.57 | 16.68 | 8,642,261 | -3.68(-18.07%) |
Apr 08, 2009 | 20.30 | 20.61 | 20.08 | 20.36 | 9,279,800 | +0.10(+0.49%) |
Apr 07, 2009 | 20.31 | 20.73 | 20.26 | 20.26 | 12,030,200 | -0.59(-2.83%) |
Apr 06, 2009 | 20.75 | 20.93 | 20.48 | 20.85 | 7,841,600 | -0.19(-0.90%) |
Apr 03, 2009 | 20.69 | 21.18 | 19.90 | 21.04 | 15,533,000 | +0.51(+2.48%) |
Apr 02, 2009 | 20.43 | 21.16 | 19.92 | 20.53 | 14,264,500 | +0.87(+4.43%) |
Apr 01, 2009 | 19.23 | 19.73 | 18.70 | 19.66 | 13,373,900 | +0.10(+0.51%) |
Mar 31, 2009 | 19.19 | 19.93 | 18.73 | 19.56 | 19,553,000 | +0.68(+3.60%) |
Mar 30, 2009 | 19.50 | 19.64 | 18.42 | 18.88 | 18,494,400 | -1.03(-5.17%) |
Mar 27, 2009 | 20.30 | 20.34 | 19.70 | 19.91 | 12,610,500 | -0.88(-4.23%) |
Mar 26, 2009 | 20.20 | 20.97 | 19.76 | 20.79 | 24,365,800 | +0.85(+4.26%) |
Mar 25, 2009 | 20.07 | 20.48 | 19.40 | 19.94 | 21,204,600 | +0.20(+1.01%) |
Mar 24, 2009 | 20.13 | 20.24 | 19.64 | 19.74 | 20,256,100 | -0.79(-3.85%) |
Mar 23, 2009 | 19.84 | 20.57 | 19.84 | 20.53 | 21,531,900 | +1.07(+5.50%) |
Mar 20, 2009 | 19.65 | 19.98 | 19.02 | 19.46 | 23,783,200 | -0.36(-1.82%) |
Mar 19, 2009 | 20.57 | 20.57 | 19.64 | 19.82 | 17,477,700 | -0.48(-2.36%) |
Mar 18, 2009 | 19.74 | 20.58 | 19.46 | 20.30 | 22,893,900 | +0.49(+2.47%) |
Mar 17, 2009 | 19.26 | 20.01 | 18.88 | 19.81 | 35,954,800 | +0.68(+3.55%) |
Mar 16, 2009 | 18.76 | 19.82 | 18.75 | 19.13 | 257,458,704 | +0.24(+1.27%) |
Mar 13, 2009 | 19.28 | 19.33 | 18.75 | 18.89 | 23,014,200 | -0.33(-1.72%) |
Mar 12, 2009 | 18.50 | 19.31 | 18.38 | 19.22 | 25,460,700 | +0.73(+3.95%) |
Mar 11, 2009 | 18.75 | 19.01 | 18.14 | 18.49 | 27,992,100 | +0.08(+0.43%) |
Mar 10, 2009 | 17.76 | 18.69 | 17.52 | 18.41 | 15,193,100 | +0.98(+5.62%) |
Mar 09, 2009 | 17.75 | 18.52 | 17.25 | 17.43 | 12,568,400 | -0.56(-3.11%) |
Mar 06, 2009 | 18.26 | 18.74 | 17.43 | 17.99 | 22,973,000 | -0.69(-3.69%) |
Mar 05, 2009 | 19.42 | 19.80 | 18.44 | 18.68 | 11,540,300 | -1.23(-6.18%) |
Mar 04, 2009 | 19.41 | 20.24 | 19.39 | 19.91 | 13,050,300 | +0.82(+4.30%) |
Mar 03, 2009 | 19.64 | 19.64 | 18.99 | 19.09 | 11,960,800 | -0.23(-1.19%) |
Mar 02, 2009 | 19.79 | 20.24 | 19.23 | 19.32 | 15,008,700 | -0.73(-3.64%) |
Feb 27, 2009 | 19.90 | 20.54 | 19.59 | 20.05 | 10,849,600 | -0.24(-1.18%) |
Feb 26, 2009 | 21.37 | 21.37 | 20.24 | 20.29 | 12,998,200 | -0.63(-3.01%) |
Feb 25, 2009 | 20.74 | 21.35 | 20.26 | 20.92 | 17,826,300 | +0.10(+0.48%) |
Feb 24, 2009 | 20.60 | 21.19 | 19.99 | 20.82 | 14,032,400 | +0.34(+1.66%) |
Feb 23, 2009 | 22.05 | 22.25 | 20.38 | 20.48 | 11,309,200 | -1.37(-6.27%) |
Feb 20, 2009 | 22.19 | 22.54 | 21.21 | 21.85 | 14,235,700 | -0.84(-3.70%) |
Feb 19, 2009 | 23.30 | 23.65 | 22.59 | 22.69 | 9,479,200 | -0.44(-1.90%) |
Feb 18, 2009 | 23.50 | 23.68 | 22.96 | 23.13 | 11,545,700 | +0.07(+0.30%) |
Feb 17, 2009 | 22.77 | 23.52 | 22.45 | 23.06 | 10,616,600 | -0.73(-3.07%) |
Feb 13, 2009 | 23.20 | 24.27 | 22.99 | 23.79 | 10,553,900 | +0.55(+2.37%) |
Feb 12, 2009 | 23.40 | 23.40 | 22.22 | 23.24 | 10,361,700 | -0.52(-2.19%) |
Feb 11, 2009 | 23.15 | 24.00 | 22.97 | 23.76 | 9,531,000 | +0.70(+3.04%) |
Feb 10, 2009 | 24.28 | 24.71 | 22.78 | 23.06 | 9,703,700 | -1.40(-5.72%) |
Feb 09, 2009 | 24.15 | 25.31 | 23.99 | 24.46 | 11,867,500 | +0.25(+1.03%) |
Feb 06, 2009 | 23.21 | 24.38 | 23.05 | 24.21 | 11,482,700 | +1.06(+4.58%) |
Feb 05, 2009 | 22.52 | 23.25 | 22.36 | 23.15 | 12,257,300 | +0.37(+1.62%) |
Feb 04, 2009 | 24.27 | 24.54 | 22.64 | 22.78 | 14,909,900 | -1.49(-6.14%) |
Feb 03, 2009 | 21.98 | 24.43 | 21.98 | 24.27 | 22,234,300 | +3.93(+19.32%) |
Feb 02, 2009 | 20.46 | 20.74 | 19.76 | 20.34 | 10,385,400 | -0.68(-3.24%) |
Jan 30, 2009 | 21.93 | 22.07 | 20.82 | 21.02 | 8,559,000 | -0.91(-4.15%) |
Jan 29, 2009 | 22.56 | 22.67 | 21.79 | 21.93 | 6,662,700 | -0.88(-3.86%) |
Jan 28, 2009 | 21.99 | 23.10 | 21.82 | 22.81 | 10,670,900 | +1.19(+5.50%) |
Jan 27, 2009 | 21.25 | 21.88 | 21.14 | 21.62 | 7,873,500 | +0.50(+2.37%) |
Jan 26, 2009 | 20.89 | 21.69 | 20.68 | 21.12 | 9,518,200 | +0.12(+0.57%) |
Jan 23, 2009 | 20.53 | 21.13 | 20.28 | 21.00 | 13,702,900 | +0.32(+1.55%) |
Jan 22, 2009 | 21.61 | 21.78 | 20.25 | 20.68 | 18,285,600 | -1.29(-5.87%) |
Jan 21, 2009 | 22.49 | 22.89 | 21.19 | 21.97 | 13,851,100 | -0.33(-1.48%) |
Jan 20, 2009 | 23.28 | 23.58 | 21.92 | 22.30 | 9,074,700 | -0.88(-3.80%) |
Jan 16, 2009 | 23.00 | 23.50 | 22.46 | 23.18 | 10,173,100 | +0.42(+1.85%) |
Jan 15, 2009 | 22.22 | 22.92 | 21.49 | 22.76 | 8,265,800 | +0.66(+2.99%) |
Jan 14, 2009 | 22.76 | 22.98 | 21.84 | 22.10 | 7,457,400 | -1.00(-4.33%) |
Jan 13, 2009 | 23.08 | 23.45 | 22.62 | 23.10 | 7,762,000 | -0.15(-0.65%) |
Jan 12, 2009 | 23.60 | 23.67 | 22.91 | 23.25 | 6,631,200 | -0.35(-1.48%) |
Jan 09, 2009 | 23.97 | 23.99 | 22.96 | 23.60 | 5,280,000 | -0.17(-0.72%) |
Jan 08, 2009 | 23.11 | 23.84 | 22.76 | 23.77 | 4,179,600 | +0.50(+2.15%) |
Jan 07, 2009 | 24.15 | 24.15 | 23.05 | 23.27 | 6,433,000 | -1.30(-5.29%) |
Jan 06, 2009 | 23.57 | 24.82 | 23.40 | 24.57 | 7,462,800 | +1.24(+5.32%) |
Jan 05, 2009 | 22.59 | 23.76 | 22.39 | 23.33 | 8,872,100 | +4.01(+20.76%) |
Jan 02, 2009 | 18.22 | 19.41 | 18.06 | 19.32 | 0 | +1.16(+6.39%) |
Jan 01, 2009 | 17.95 | 18.50 | 17.90 | 18.16 | 0 | -3.44(-15.93%) |
Dec 31, 2008 | 21.48 | 21.83 | 21.01 | 21.60 | 5,307,900 | +3.70(+20.67%) |
Dec 30, 2008 | 16.91 | 17.95 | 16.91 | 17.90 | 3,745,162 | +1.14(+6.80%) |
Dec 29, 2008 | 16.92 | 17.09 | 16.50 | 16.76 | 2,564,804 | -4.13(-19.77%) |
Dec 26, 2008 | 21.20 | 21.20 | 20.57 | 20.89 | 3,158,200 | -0.08(-0.38%) |
Dec 24, 2008 | 20.93 | 21.13 | 20.74 | 20.97 | 2,264,600 | +0.04(+0.19%) |
Dec 23, 2008 | 21.35 | 21.49 | 20.76 | 20.93 | 7,090,100 | -0.34(-1.60%) |
Dec 22, 2008 | 21.36 | 21.39 | 20.70 | 21.27 | 6,415,500 | -0.11(-0.51%) |
Dec 19, 2008 | 21.60 | 22.07 | 21.01 | 21.38 | 8,821,500 | +0.01(+0.05%) |
Dec 18, 2008 | 21.57 | 22.06 | 21.02 | 21.37 | 8,456,900 | +0.02(+0.09%) |
Dec 17, 2008 | 21.60 | 21.86 | 21.08 | 21.35 | 7,494,500 | -0.69(-3.13%) |
Dec 16, 2008 | 20.56 | 22.16 | 20.10 | 22.04 | 7,012,500 | +1.74(+8.57%) |
Dec 15, 2008 | 20.47 | 21.45 | 19.97 | 20.30 | 8,154,700 | -0.42(-2.03%) |
Dec 12, 2008 | 20.01 | 21.09 | 18.36 | 20.72 | 15,932,800 | +0.37(+1.82%) |
Dec 11, 2008 | 22.11 | 22.22 | 20.15 | 20.35 | 11,858,900 | -2.22(-9.84%) |
Dec 10, 2008 | 22.81 | 23.03 | 22.04 | 22.57 | 9,820,000 | +0.13(+0.58%) |
Dec 09, 2008 | 22.83 | 23.17 | 22.21 | 22.44 | 11,664,600 | +2.91(+14.90%) |
Dec 08, 2008 | 18.01 | 19.63 | 17.82 | 19.53 | 7,007,028 | -2.90(-12.93%) |
Dec 05, 2008 | 20.87 | 22.50 | 20.07 | 22.43 | 10,712,200 | +1.24(+5.85%) |
Dec 04, 2008 | 20.40 | 21.50 | 20.27 | 21.19 | 10,547,800 | +0.56(+2.71%) |
Dec 03, 2008 | 20.19 | 21.01 | 19.41 | 20.63 | 13,275,100 | -0.02(-0.10%) |
Dec 02, 2008 | 20.56 | 20.67 | 19.67 | 20.65 | 8,592,200 | +0.46(+2.28%) |
Dec 01, 2008 | 20.29 | 20.63 | 19.28 | 20.19 | 12,061,100 | -0.71(-3.40%) |
Nov 28, 2008 | 20.86 | 21.38 | 20.29 | 20.90 | 4,733,200 | -1133.24(-98.19%) |
Nov 26, 2008 | 1170 | 1176 | 1149 | 1154 | 298,380,992 | +12.74(+1.12%) |
Nov 25, 2008 | 1147 | 1150 | 1126 | 1141 | 210,369,104 | +1121.90(+5753.33%) |
Nov 24, 2008 | 17.88 | 19.93 | 17.52 | 19.50 | 14,469,500 | +1.76(+9.92%) |
Nov 21, 2008 | 15.95 | 17.80 | 15.17 | 17.74 | 21,382,500 | +2.09(+13.35%) |
Nov 20, 2008 | 17.01 | 17.16 | 15.51 | 15.65 | 15,478,400 | -1.30(-7.67%) |
Nov 19, 2008 | 18.99 | 19.73 | 16.82 | 16.95 | 11,623,100 | -2.14(-11.21%) |
Nov 18, 2008 | 19.07 | 19.43 | 18.27 | 19.09 | 13,936,300 | -0.04(-0.21%) |
Nov 17, 2008 | 20.19 | 20.19 | 18.95 | 19.13 | 10,376,000 | -1.37(-6.68%) |
Nov 14, 2008 | 20.46 | 21.55 | 20.00 | 20.50 | 10,157,700 | -0.40(-1.91%) |
Nov 13, 2008 | 20.09 | 20.98 | 18.77 | 20.90 | 14,509,400 | +0.89(+4.45%) |
Nov 12, 2008 | 21.27 | 21.67 | 19.90 | 20.01 | 10,929,200 | -1.73(-7.96%) |
Nov 11, 2008 | 21.32 | 22.80 | 21.13 | 21.74 | 24,430,700 | -3.60(-14.21%) |
Nov 10, 2008 | 25.74 | 26.37 | 24.83 | 25.34 | 8,387,800 | +0.24(+0.96%) |
Nov 07, 2008 | 23.91 | 25.16 | 23.74 | 25.10 | 5,617,600 | +1.15(+4.80%) |
Nov 06, 2008 | 25.03 | 25.64 | 23.82 | 23.95 | 5,790,300 | -1.39(-5.49%) |
Nov 05, 2008 | 25.89 | 26.48 | 25.24 | 25.34 | 5,847,500 | -1.05(-3.98%) |
Nov 04, 2008 | 25.69 | 26.54 | 24.98 | 26.39 | 8,366,000 | +1.31(+5.22%) |
Nov 03, 2008 | 25.10 | 25.37 | 24.30 | 25.08 | 5,296,700 | -0.20(-0.79%) |
Oct 31, 2008 | 24.24 | 25.46 | 24.01 | 25.28 | 6,086,600 | +0.86(+3.52%) |
Oct 30, 2008 | 24.19 | 24.68 | 23.10 | 24.42 | 8,743,000 | +0.96(+4.09%) |
Oct 29, 2008 | 23.67 | 24.87 | 22.97 | 23.46 | 8,457,500 | -0.19(-0.80%) |
Oct 28, 2008 | 22.12 | 23.73 | 21.05 | 23.65 | 6,912,700 | +1.98(+9.14%) |
Oct 27, 2008 | 22.50 | 23.06 | 21.67 | 21.67 | 8,734,500 | -1.18(-5.16%) |
Oct 24, 2008 | 21.44 | 23.69 | 21.04 | 22.85 | 8,519,800 | -0.21(-0.91%) |
Oct 23, 2008 | 23.81 | 24.50 | 22.00 | 23.06 | 14,115,900 | -1.05(-4.36%) |
Oct 22, 2008 | 25.49 | 25.49 | 23.43 | 24.11 | 8,326,200 | -1.95(-7.48%) |
Oct 21, 2008 | 26.79 | 27.18 | 25.73 | 26.06 | 7,557,600 | -1.19(-4.37%) |
Oct 20, 2008 | 26.61 | 27.25 | 26.04 | 27.25 | 5,493,300 | +0.94(+3.57%) |
Oct 17, 2008 | 27.00 | 28.18 | 25.94 | 26.31 | 8,471,000 | -1.27(-4.60%) |
Oct 16, 2008 | 26.22 | 27.67 | 24.97 | 27.58 | 9,034,100 | +1.34(+5.11%) |
Oct 15, 2008 | 27.94 | 28.01 | 26.00 | 26.24 | 7,062,100 | -2.27(-7.96%) |
Oct 14, 2008 | 29.90 | 30.89 | 27.75 | 28.51 | 7,418,800 | -0.65(-2.23%) |
Oct 13, 2008 | 27.06 | 29.78 | 26.68 | 29.16 | 8,842,400 | +2.97(+11.34%) |
Oct 10, 2008 | 25.73 | 27.48 | 24.24 | 26.19 | 11,465,300 | +3.98(+17.92%) |
Oct 09, 2008 | 25.49 | 25.49 | 22.21 | 22.21 | 5,527,675 | -6.39(-22.34%) |
Oct 08, 2008 | 28.35 | 30.07 | 28.14 | 28.60 | 13,905,300 | -0.40(-1.38%) |
Oct 07, 2008 | 31.17 | 31.33 | 28.95 | 29.00 | 6,944,800 | -1.78(-5.78%) |
Oct 06, 2008 | 31.42 | 31.72 | 29.73 | 30.78 | 9,455,900 | +4.95(+19.16%) |
Oct 03, 2008 | 27.67 | 27.94 | 25.75 | 25.83 | 0 | -1.35(-4.97%) |
Oct 02, 2008 | 28.72 | 28.72 | 26.67 | 27.18 | 5,358,961 | -1.61(-5.59%) |
Oct 01, 2008 | 30.01 | 30.01 | 28.50 | 28.79 | 4,618,390 | -1.54(-5.08%) |
Sep 30, 2008 | 29.90 | 30.42 | 29.03 | 30.33 | 3,315,419 | -3.76(-11.03%) |
Sep 29, 2008 | 35.79 | 36.35 | 33.87 | 34.09 | 9,906,300 | -2.28(-6.27%) |
Sep 26, 2008 | 36.30 | 36.84 | 35.42 | 36.37 | 6,653,500 | -0.47(-1.28%) |
Sep 25, 2008 | 37.13 | 37.85 | 36.67 | 36.84 | 4,739,000 | -0.32(-0.86%) |
Sep 24, 2008 | 37.44 | 37.82 | 36.91 | 37.16 | 6,146,300 | -0.23(-0.62%) |
Sep 23, 2008 | 39.13 | 39.14 | 37.33 | 37.39 | 7,103,900 | -1.57(-4.03%) |
Sep 22, 2008 | 40.69 | 40.94 | 38.36 | 38.96 | 6,150,600 | -2.09(-5.09%) |
Sep 19, 2008 | 41.74 | 41.75 | 39.52 | 41.05 | 9,261,200 | +0.94(+2.34%) |
Sep 18, 2008 | 39.37 | 40.61 | 37.44 | 40.11 | 10,203,500 | +1.18(+3.03%) |
Sep 17, 2008 | 39.50 | 40.16 | 38.78 | 38.93 | 9,136,200 | -1.28(-3.18%) |
Sep 16, 2008 | 38.81 | 40.21 | 38.50 | 40.21 | 9,865,100 | +0.91(+2.32%) |
Sep 15, 2008 | 40.09 | 40.63 | 39.26 | 39.30 | 9,646,700 | -1.58(-3.86%) |
Sep 12, 2008 | 40.33 | 41.36 | 40.13 | 40.88 | 5,785,800 | +0.48(+1.19%) |
Sep 11, 2008 | 40.04 | 40.42 | 39.28 | 40.40 | 6,563,400 | +0.22(+0.55%) |
Sep 10, 2008 | 40.63 | 41.19 | 39.97 | 40.18 | 6,390,600 | -0.38(-0.94%) |
Sep 09, 2008 | 41.76 | 42.30 | 40.56 | 40.56 | 8,855,700 | -1.24(-2.97%) |
Sep 08, 2008 | 42.00 | 42.09 | 41.12 | 41.80 | 6,639,900 | +0.75(+1.83%) |
Sep 05, 2008 | 40.69 | 41.13 | 40.33 | 41.05 | 5,242,400 | +0.11(+0.27%) |
Sep 04, 2008 | 42.42 | 42.45 | 40.89 | 40.94 | 5,727,100 | -2.01(-4.68%) |
Sep 03, 2008 | 42.85 | 43.36 | 42.48 | 42.95 | 4,682,100 | -0.05(-0.12%) |