Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.67 | 18.99 | 17.46 | 18.16 | 0 | +0.05(+0.25%) |
Feb 26, 2009 | 18.68 | 19.28 | 17.92 | 18.12 | 2,244,201 | -0.34(-1.82%) |
Feb 25, 2009 | 18.76 | 19.66 | 18.16 | 18.45 | 2,517,491 | -0.47(-2.46%) |
Feb 24, 2009 | 18.35 | 19.09 | 17.70 | 18.92 | 2,463,996 | +0.92(+5.13%) |
Feb 23, 2009 | 20.08 | 20.21 | 17.84 | 17.99 | 4,136,803 | -1.85(-9.31%) |
Feb 20, 2009 | 18.83 | 20.13 | 18.44 | 19.84 | 0 | +0.65(+3.38%) |
Feb 19, 2009 | 16.79 | 20.23 | 16.79 | 19.19 | 6,182,315 | +3.18(+19.89%) |
Feb 18, 2009 | 16.92 | 16.94 | 15.46 | 16.01 | 3,047,914 | -0.84(-4.98%) |
Feb 17, 2009 | 17.92 | 18.20 | 16.80 | 16.85 | 2,573,004 | -1.67(-9.03%) |
Feb 13, 2009 | 18.47 | 18.87 | 18.13 | 18.52 | 0 | -0.05(-0.25%) |
Feb 12, 2009 | 17.75 | 18.67 | 17.35 | 18.57 | 2,563,089 | +0.26(+1.42%) |
Feb 11, 2009 | 18.47 | 19.10 | 17.76 | 18.31 | 2,299,845 | +0.05(+0.25%) |
Feb 10, 2009 | 19.12 | 20.05 | 18.06 | 18.26 | 2,606,129 | -1.08(-5.60%) |
Feb 09, 2009 | 20.39 | 21.03 | 18.66 | 19.34 | 3,501,721 | -1.16(-5.66%) |
Feb 06, 2009 | 19.15 | 20.74 | 19.15 | 20.50 | 0 | +1.34(+7.01%) |
Feb 05, 2009 | 18.38 | 19.34 | 18.37 | 19.16 | 2,288,367 | +0.30(+1.58%) |
Feb 04, 2009 | 17.90 | 19.46 | 17.83 | 18.86 | 3,096,984 | +0.97(+5.42%) |
Feb 03, 2009 | 17.15 | 18.04 | 16.70 | 17.89 | 2,527,719 | +0.93(+5.49%) |
Feb 02, 2009 | 16.70 | 17.42 | 16.31 | 16.96 | 2,315,273 | +0.07(+0.41%) |
Jan 30, 2009 | 17.67 | 17.92 | 16.73 | 16.89 | 0 | -0.33(-1.91%) |
Jan 29, 2009 | 17.59 | 17.60 | 16.84 | 17.22 | 2,962,016 | -0.63(-3.55%) |
Jan 28, 2009 | 16.76 | 18.30 | 16.57 | 17.86 | 2,799,521 | +1.56(+9.61%) |
Jan 27, 2009 | 15.47 | 16.50 | 15.46 | 16.29 | 2,094,936 | +1.04(+6.81%) |
Jan 26, 2009 | 15.89 | 16.66 | 14.92 | 15.25 | 1,454,358 | -0.45(-2.87%) |
Jan 23, 2009 | 14.70 | 16.31 | 14.51 | 15.70 | 0 | +0.37(+2.44%) |
Jan 22, 2009 | 15.20 | 15.92 | 14.77 | 15.33 | 1,670,956 | -0.47(-2.95%) |
Jan 21, 2009 | 14.52 | 15.83 | 14.47 | 15.79 | 1,636,424 | +1.50(+10.52%) |
Jan 20, 2009 | 15.15 | 15.59 | 14.15 | 14.29 | 1,404,629 | -1.18(-7.60%) |
Jan 16, 2009 | 15.84 | 16.08 | 14.60 | 15.47 | 0 | -0.07(-0.44%) |
Jan 15, 2009 | 14.57 | 15.72 | 13.93 | 15.54 | 2,123,760 | +0.61(+4.09%) |
Jan 14, 2009 | 15.72 | 15.98 | 14.77 | 14.92 | 1,664,362 | -1.40(-8.56%) |
Jan 13, 2009 | 16.05 | 16.47 | 15.32 | 16.32 | 1,115,006 | +0.50(+3.19%) |
Jan 12, 2009 | 17.72 | 17.72 | 15.56 | 15.82 | 2,466,185 | -2.05(-11.45%) |
Jan 09, 2009 | 19.17 | 19.36 | 17.72 | 17.86 | 2,985,256 | -1.21(-6.36%) |
Jan 08, 2009 | 18.30 | 19.16 | 18.07 | 19.08 | 2,882,779 | +0.74(+4.04%) |
Jan 07, 2009 | 18.41 | 18.87 | 17.90 | 18.34 | 3,638,051 | -0.38(-2.04%) |
Jan 06, 2009 | 17.50 | 19.05 | 17.38 | 18.72 | 3,424,627 | +1.53(+8.93%) |
Jan 05, 2009 | 16.54 | 17.46 | 16.19 | 17.18 | 2,193,705 | +0.65(+3.92%) |
Jan 02, 2009 | 15.30 | 16.59 | 15.19 | 16.54 | 0 | +1.31(+8.63%) |
Jan 01, 2009 | 15.14 | 15.61 | 15.08 | 15.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.14 | 15.61 | 15.08 | 15.22 | 1,013,114 | +0.18(+1.22%) |
Dec 30, 2008 | 14.81 | 15.04 | 14.27 | 15.04 | 1,279,547 | +0.43(+2.93%) |
Dec 29, 2008 | 15.26 | 15.26 | 14.46 | 14.61 | 1,151,537 | -0.34(-2.25%) |
Dec 26, 2008 | 14.57 | 15.02 | 14.39 | 14.95 | 0 | +0.44(+3.00%) |
Dec 24, 2008 | 14.86 | 14.86 | 14.34 | 14.51 | 316,591 | -0.21(-1.40%) |
Dec 23, 2008 | 14.77 | 15.03 | 14.15 | 14.72 | 1,878,894 | +0.14(+0.99%) |
Dec 22, 2008 | 16.15 | 16.17 | 14.12 | 14.57 | 1,572,473 | -1.53(-9.48%) |
Dec 19, 2008 | 16.45 | 16.76 | 15.80 | 16.10 | 2,808,056 | -0.28(-1.72%) |
Dec 18, 2008 | 18.32 | 18.52 | 16.06 | 16.38 | 2,093,177 | -1.88(-10.28%) |
Dec 17, 2008 | 17.92 | 19.31 | 17.48 | 18.26 | 1,958,686 | -0.11(-0.58%) |
Dec 16, 2008 | 16.92 | 18.37 | 16.57 | 18.37 | 1,876,265 | +1.61(+9.61%) |
Dec 15, 2008 | 17.72 | 18.25 | 16.40 | 16.76 | 2,089,645 | -0.70(-4.02%) |
Dec 12, 2008 | 15.52 | 17.64 | 15.52 | 17.46 | 0 | +0.73(+4.33%) |
Dec 11, 2008 | 17.86 | 18.39 | 16.44 | 16.73 | 2,033,261 | -1.23(-6.84%) |
Dec 10, 2008 | 16.14 | 17.96 | 15.94 | 17.96 | 2,867,914 | +2.16(+13.67%) |
Dec 09, 2008 | 15.70 | 16.69 | 14.97 | 15.80 | 2,646,257 | -0.18(-1.10%) |
Dec 08, 2008 | 14.32 | 16.19 | 14.32 | 15.98 | 2,149,577 | +2.19(+15.89%) |
Dec 05, 2008 | 12.92 | 13.81 | 12.29 | 13.79 | 0 | +0.73(+5.61%) |
Dec 04, 2008 | 12.56 | 13.44 | 12.53 | 13.05 | 2,973,844 | +0.25(+1.97%) |
Dec 03, 2008 | 12.40 | 13.38 | 12.28 | 12.80 | 3,385,396 | -0.72(-5.31%) |
Dec 02, 2008 | 13.36 | 14.36 | 13.05 | 13.52 | 2,872,750 | +0.56(+4.36%) |
Dec 01, 2008 | 15.03 | 15.11 | 12.95 | 12.95 | 2,693,538 | -2.79(-17.70%) |
Nov 28, 2008 | 15.57 | 15.76 | 15.07 | 15.74 | 597,143 | -0.06(-0.39%) |
Nov 26, 2008 | 13.79 | 15.84 | 13.49 | 15.80 | 2,050,726 | +1.82(+12.99%) |
Nov 25, 2008 | 12.41 | 14.15 | 12.12 | 13.99 | 2,444,630 | +1.81(+14.86%) |
Nov 24, 2008 | 11.50 | 12.49 | 11.31 | 12.18 | 2,467,087 | +0.92(+8.14%) |
Nov 21, 2008 | 10.41 | 11.26 | 9.917 | 11.26 | 2,768,775 | +1.62(+16.79%) |
Nov 20, 2008 | 11.52 | 11.87 | 9.604 | 9.642 | 2,712,260 | -2.16(-18.31%) |
Nov 19, 2008 | 13.13 | 13.65 | 11.80 | 11.80 | 2,117,862 | -1.68(-12.46%) |
Nov 18, 2008 | 13.82 | 14.16 | 13.01 | 13.48 | 1,923,410 | -0.23(-1.67%) |
Nov 17, 2008 | 14.33 | 14.51 | 13.53 | 13.71 | 1,914,209 | -0.79(-5.47%) |
Nov 14, 2008 | 15.80 | 15.80 | 14.12 | 14.50 | 0 | -1.51(-9.44%) |
Nov 13, 2008 | 14.34 | 16.02 | 13.15 | 16.02 | 2,420,218 | +1.91(+13.53%) |
Nov 12, 2008 | 15.18 | 15.52 | 14.02 | 14.11 | 2,680,301 | -1.55(-9.90%) |
Nov 11, 2008 | 16.59 | 16.79 | 15.29 | 15.66 | 1,589,714 | -1.21(-7.15%) |
Nov 10, 2008 | 17.67 | 18.23 | 16.27 | 16.86 | 1,845,272 | -0.24(-1.38%) |
Nov 07, 2008 | 16.78 | 17.89 | 16.33 | 17.10 | 0 | +0.69(+4.19%) |
Nov 06, 2008 | 18.02 | 18.26 | 16.23 | 16.41 | 1,964,171 | -1.85(-10.12%) |
Nov 05, 2008 | 20.47 | 20.76 | 18.15 | 18.26 | 2,229,013 | -2.56(-12.28%) |
Nov 04, 2008 | 20.78 | 21.48 | 20.25 | 20.82 | 2,825,252 | +0.64(+3.18%) |
Nov 03, 2008 | 19.03 | 21.18 | 18.70 | 20.18 | 2,916,734 | +1.06(+5.55%) |
Oct 31, 2008 | 18.27 | 19.61 | 17.70 | 19.12 | 0 | +0.58(+3.13%) |
Oct 30, 2008 | 18.57 | 19.50 | 17.50 | 18.54 | 2,519,579 | +0.51(+2.84%) |
Oct 29, 2008 | 16.18 | 19.07 | 15.64 | 18.02 | 4,684,361 | +1.90(+11.79%) |
Oct 28, 2008 | 13.58 | 16.12 | 13.02 | 16.12 | 4,552,451 | +3.02(+23.08%) |
Oct 27, 2008 | 14.55 | 14.89 | 13.07 | 13.10 | 2,764,113 | -1.81(-12.14%) |
Oct 24, 2008 | 13.35 | 15.46 | 12.68 | 14.91 | 0 | -0.29(-1.91%) |
Oct 23, 2008 | 17.07 | 17.72 | 14.55 | 15.20 | 4,936,522 | -1.67(-9.91%) |
Oct 22, 2008 | 19.37 | 19.73 | 16.04 | 16.87 | 5,338,460 | -3.27(-16.22%) |
Oct 21, 2008 | 20.14 | 21.09 | 19.24 | 20.14 | 4,747,535 | -0.36(-1.75%) |
Oct 20, 2008 | 19.74 | 21.07 | 19.23 | 20.50 | 3,275,052 | +1.26(+6.55%) |
Oct 17, 2008 | 18.83 | 20.75 | 16.81 | 19.24 | 0 | -0.35(-1.79%) |
Oct 16, 2008 | 18.13 | 20.57 | 17.88 | 19.59 | 5,677,242 | +2.50(+14.66%) |
Oct 15, 2008 | 20.23 | 20.23 | 17.08 | 17.08 | 2,286,439 | -3.38(-16.52%) |
Oct 14, 2008 | 21.76 | 22.29 | 20.35 | 20.47 | 6,319,261 | -0.61(-2.90%) |
Oct 13, 2008 | 17.96 | 21.08 | 17.41 | 21.08 | 2,690,761 | +4.07(+23.92%) |
Oct 10, 2008 | 16.17 | 18.63 | 15.57 | 17.01 | 0 | -0.74(-4.17%) |
Oct 09, 2008 | 20.35 | 21.41 | 17.65 | 17.75 | 3,078,766 | -2.31(-11.53%) |
Oct 08, 2008 | 18.64 | 21.30 | 17.77 | 20.06 | 4,855,911 | +0.69(+3.55%) |
Oct 07, 2008 | 21.83 | 22.70 | 19.32 | 19.38 | 4,076,591 | -2.22(-10.29%) |
Oct 06, 2008 | 22.67 | 22.70 | 19.10 | 21.60 | 3,247,882 | -1.88(-8.00%) |
Oct 03, 2008 | 24.17 | 25.63 | 23.28 | 23.47 | 0 | -0.22(-0.93%) |
Oct 02, 2008 | 27.86 | 28.23 | 23.54 | 23.70 | 2,774,273 | -4.38(-15.61%) |
Oct 01, 2008 | 29.05 | 29.09 | 27.57 | 28.08 | 1,857,753 | -0.91(-3.13%) |
Sep 30, 2008 | 28.38 | 29.34 | 27.67 | 28.99 | 2,381,059 | +1.31(+4.72%) |
Sep 29, 2008 | 31.89 | 31.93 | 26.99 | 27.68 | 2,376,563 | -5.08(-15.50%) |
Sep 26, 2008 | 33.05 | 33.19 | 32.24 | 32.76 | 0 | -1.02(-3.01%) |
Sep 25, 2008 | 33.59 | 34.35 | 33.02 | 33.77 | 1,480,338 | +0.46(+1.38%) |
Sep 24, 2008 | 34.12 | 34.35 | 32.92 | 33.31 | 1,344,802 | -0.22(-0.66%) |
Sep 23, 2008 | 34.63 | 34.70 | 33.01 | 33.54 | 1,699,978 | -0.72(-2.09%) |
Sep 22, 2008 | 36.43 | 36.44 | 34.25 | 34.25 | 1,482,082 | -2.17(-5.95%) |
Sep 19, 2008 | 36.83 | 37.10 | 35.30 | 36.42 | 0 | +1.45(+4.15%) |
Sep 18, 2008 | 34.28 | 35.14 | 32.38 | 34.97 | 2,383,051 | +1.31(+3.90%) |
Sep 17, 2008 | 35.20 | 36.01 | 32.97 | 33.66 | 2,317,510 | -3.13(-8.51%) |
Sep 16, 2008 | 32.44 | 36.93 | 32.44 | 36.79 | 3,152,400 | +2.42(+7.04%) |
Sep 15, 2008 | 35.30 | 36.88 | 34.13 | 34.37 | 2,430,935 | -4.18(-10.85%) |
Sep 12, 2008 | 37.18 | 39.48 | 36.73 | 38.55 | 0 | +1.89(+5.16%) |
Sep 11, 2008 | 35.40 | 37.54 | 33.50 | 36.66 | 3,079,499 | +0.77(+2.15%) |
Sep 10, 2008 | 34.55 | 36.51 | 34.26 | 35.89 | 2,153,495 | +1.82(+5.33%) |
Sep 09, 2008 | 36.54 | 36.61 | 33.99 | 34.07 | 3,060,778 | -2.85(-7.71%) |
Sep 08, 2008 | 39.51 | 39.80 | 36.64 | 36.92 | 3,311,086 | -1.31(-3.42%) |
Sep 05, 2008 | 37.55 | 38.63 | 36.19 | 38.22 | 0 | +0.50(+1.32%) |
Sep 04, 2008 | 40.44 | 40.91 | 37.62 | 37.73 | 3,815,885 | -2.95(-7.26%) |
Sep 03, 2008 | 40.17 | 40.86 | 39.39 | 40.68 | 3,125,524 | +0.55(+1.37%) |
Sep 02, 2008 | 42.67 | 42.67 | 39.89 | 40.13 | 1,933,853 | -3.39(-7.79%) |
Aug 29, 2008 | 43.48 | 44.02 | 43.17 | 43.52 | 0 | +0.05(+0.12%) |
Aug 28, 2008 | 42.70 | 43.59 | 42.67 | 43.47 | 1,209,352 | +1.02(+2.39%) |
Aug 27, 2008 | 42.22 | 42.87 | 41.38 | 42.45 | 1,323,530 | +0.53(+1.26%) |
Aug 26, 2008 | 42.23 | 42.45 | 41.39 | 41.93 | 1,191,214 | -0.29(-0.69%) |
Aug 25, 2008 | 43.22 | 43.72 | 41.09 | 42.22 | 1,426,025 | -1.53(-3.51%) |
Aug 22, 2008 | 44.17 | 44.25 | 43.03 | 43.75 | 0 | -0.41(-0.93%) |
Aug 21, 2008 | 44.48 | 44.92 | 43.90 | 44.16 | 1,429,195 | -0.06(-0.14%) |
Aug 20, 2008 | 43.32 | 44.58 | 43.15 | 44.22 | 2,054,826 | +0.91(+2.10%) |
Aug 19, 2008 | 41.07 | 44.31 | 41.07 | 43.32 | 2,289,043 | +1.95(+4.72%) |
Aug 18, 2008 | 41.22 | 42.09 | 40.95 | 41.36 | 1,384,668 | +0.29(+0.71%) |
Aug 15, 2008 | 42.45 | 42.65 | 40.79 | 41.07 | 0 | -1.70(-3.98%) |
Aug 14, 2008 | 43.91 | 44.52 | 42.51 | 42.77 | 2,452,018 | -2.15(-4.78%) |
Aug 13, 2008 | 41.41 | 45.17 | 41.25 | 44.92 | 3,459,474 | +3.53(+8.54%) |
Aug 12, 2008 | 41.36 | 42.48 | 40.96 | 41.38 | 1,763,497 | -0.24(-0.59%) |
Aug 11, 2008 | 43.17 | 43.44 | 41.08 | 41.63 | 1,632,686 | -1.69(-3.89%) |
Aug 08, 2008 | 44.41 | 44.52 | 42.56 | 43.32 | 1,423,272 | -1.44(-3.21%) |
Aug 07, 2008 | 45.74 | 46.19 | 44.67 | 44.75 | 1,029,538 | -1.20(-2.61%) |
Aug 06, 2008 | 45.16 | 46.54 | 44.33 | 45.95 | 1,142,624 | +0.82(+1.83%) |
Aug 05, 2008 | 44.61 | 45.90 | 44.01 | 45.12 | 1,881,416 | +0.83(+1.88%) |
Aug 04, 2008 | 45.80 | 46.37 | 43.70 | 44.29 | 1,671,542 | -2.06(-4.45%) |
Aug 01, 2008 | 47.54 | 47.68 | 45.80 | 46.35 | 1,774,644 | -1.86(-3.86%) |
Jul 31, 2008 | 49.93 | 49.93 | 47.46 | 48.22 | 1,990,080 | -2.12(-4.22%) |
Jul 30, 2008 | 50.05 | 50.81 | 48.89 | 50.34 | 1,486,776 | +0.46(+0.92%) |
Jul 29, 2008 | 48.87 | 50.56 | 48.32 | 49.88 | 2,435,553 | +2.21(+4.64%) |
Jul 28, 2008 | 47.87 | 49.28 | 47.32 | 47.67 | 1,846,099 | -0.27(-0.57%) |
Jul 25, 2008 | 47.36 | 48.83 | 46.19 | 47.94 | 3,665,312 | +4.27(+9.77%) |
Jul 24, 2008 | 47.18 | 47.32 | 43.40 | 43.67 | 3,563,676 | -3.39(-7.20%) |
Jul 23, 2008 | 48.25 | 48.96 | 47.01 | 47.06 | 2,231,648 | -1.60(-3.29%) |
Jul 22, 2008 | 49.98 | 51.13 | 48.17 | 48.67 | 1,820,437 | -1.53(-3.04%) |
Jul 21, 2008 | 49.93 | 50.49 | 48.63 | 50.19 | 1,931,635 | +0.53(+1.06%) |
Jul 18, 2008 | 49.90 | 52.51 | 49.56 | 49.67 | 1,805,893 | -0.82(-1.62%) |
Jul 17, 2008 | 50.16 | 54.03 | 49.49 | 50.48 | 4,142,900 | -4.32(-7.88%) |
Jul 16, 2008 | 54.61 | 55.41 | 52.16 | 54.80 | 2,017,755 | +0.48(+0.89%) |
Jul 15, 2008 | 55.17 | 55.54 | 52.87 | 54.32 | 2,254,814 | -1.35(-2.43%) |
Jul 14, 2008 | 57.25 | 57.25 | 54.62 | 55.67 | 1,268,283 | -0.67(-1.19%) |
Jul 11, 2008 | 55.95 | 56.58 | 54.45 | 56.35 | 1,210,869 | +0.07(+0.12%) |
Jul 10, 2008 | 53.49 | 56.45 | 52.90 | 56.28 | 2,045,571 | +2.93(+5.50%) |
Jul 09, 2008 | 54.84 | 56.31 | 53.13 | 53.35 | 2,325,924 | +0.82(+1.55%) |
Jul 08, 2008 | 53.19 | 53.19 | 50.90 | 52.53 | 3,125,661 | -0.73(-1.36%) |
Jul 07, 2008 | 52.83 | 55.11 | 52.16 | 53.25 | 1,745,251 | +0.50(+0.94%) |
Jul 04, 2008 | 51.93 | 54.38 | 51.34 | 52.76 | 1,262,415 | +0.00(+0.00%) |
Jul 03, 2008 | 51.93 | 54.38 | 51.34 | 52.76 | 1,262,415 | +0.51(+0.98%) |
Jul 02, 2008 | 59.66 | 59.74 | 51.98 | 52.25 | 3,663,692 | -7.38(-12.38%) |
Jul 01, 2008 | 58.32 | 59.73 | 57.60 | 59.63 | 2,976,414 | +0.78(+1.32%) |
Jun 30, 2008 | 58.89 | 59.80 | 58.32 | 58.85 | 1,213,586 | +0.15(+0.26%) |
Jun 27, 2008 | 58.48 | 59.88 | 58.25 | 58.70 | 1,529,983 | +0.21(+0.37%) |
Jun 26, 2008 | 58.97 | 59.75 | 57.74 | 58.48 | 2,462,461 | +0.78(+1.35%) |
Jun 25, 2008 | 56.59 | 58.28 | 55.00 | 57.71 | 2,130,100 | +1.41(+2.51%) |
Jun 24, 2008 | 59.49 | 59.78 | 55.97 | 56.29 | 2,933,382 | +0.20(+0.35%) |
Jun 23, 2008 | 54.77 | 56.40 | 54.52 | 56.09 | 1,113,949 | +1.56(+2.86%) |
Jun 20, 2008 | 56.07 | 56.29 | 54.41 | 54.54 | 1,535,277 | -1.76(-3.12%) |
Jun 19, 2008 | 56.01 | 56.87 | 55.69 | 56.29 | 1,366,494 | +0.48(+0.86%) |
Jun 18, 2008 | 54.62 | 55.95 | 53.90 | 55.81 | 1,487,706 | +1.02(+1.87%) |
Jun 17, 2008 | 55.25 | 57.02 | 54.54 | 54.79 | 1,499,933 | +1.60(+3.00%) |
Jun 16, 2008 | 52.32 | 53.53 | 51.95 | 53.19 | 805,577 | +0.59(+1.12%) |
Jun 13, 2008 | 51.09 | 52.62 | 50.93 | 52.61 | 867,739 | +1.86(+3.66%) |
Jun 12, 2008 | 51.54 | 52.25 | 50.29 | 50.75 | 1,113,949 | -0.62(-1.20%) |
Jun 11, 2008 | 52.80 | 53.06 | 51.17 | 51.37 | 1,203,384 | -1.20(-2.28%) |
Jun 10, 2008 | 52.77 | 53.59 | 51.95 | 52.57 | 976,961 | -1.02(-1.91%) |
Jun 09, 2008 | 52.00 | 53.67 | 52.00 | 53.59 | 1,072,264 | +1.81(+3.49%) |
Jun 06, 2008 | 52.97 | 53.44 | 51.63 | 51.78 | 859,024 | -1.68(-3.14%) |
Jun 05, 2008 | 51.93 | 53.46 | 51.93 | 53.46 | 1,235,620 | +2.06(+4.01%) |
Jun 04, 2008 | 51.91 | 52.67 | 51.32 | 51.40 | 811,718 | -0.92(-1.75%) |
Jun 03, 2008 | 53.04 | 53.04 | 51.22 | 52.32 | 1,288,878 | -0.31(-0.59%) |
Jun 02, 2008 | 51.85 | 52.90 | 51.37 | 52.63 | 1,146,489 | +0.74(+1.43%) |
May 30, 2008 | 51.17 | 52.61 | 51.17 | 51.89 | 2,666,780 | +0.90(+1.77%) |
May 29, 2008 | 51.87 | 51.87 | 50.13 | 50.99 | 985,498 | -0.88(-1.69%) |
May 28, 2008 | 50.20 | 51.97 | 49.82 | 51.87 | 1,225,073 | +1.75(+3.49%) |
May 27, 2008 | 50.62 | 51.00 | 49.59 | 50.12 | 1,012,433 | -0.50(-0.98%) |
May 26, 2008 | 51.25 | 51.40 | 49.58 | 50.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.25 | 51.40 | 49.58 | 50.61 | 947,665 | -0.51(-1.00%) |
May 22, 2008 | 50.80 | 51.90 | 50.61 | 51.12 | 1,482,648 | +0.53(+1.04%) |
May 21, 2008 | 51.40 | 52.06 | 50.54 | 50.60 | 1,045,248 | -0.83(-1.62%) |
May 20, 2008 | 50.69 | 51.49 | 49.70 | 51.43 | 730,815 | +0.40(+0.78%) |
May 19, 2008 | 51.16 | 52.00 | 50.74 | 51.03 | 1,139,929 | -0.99(-1.91%) |
May 16, 2008 | 51.70 | 52.22 | 51.21 | 52.03 | 794,526 | +0.36(+0.69%) |
May 15, 2008 | 50.75 | 51.67 | 50.38 | 51.67 | 1,007,886 | +1.10(+2.17%) |
May 14, 2008 | 50.38 | 51.90 | 49.72 | 50.57 | 1,605,487 | +0.37(+0.75%) |
May 13, 2008 | 48.18 | 50.22 | 48.18 | 50.19 | 1,696,766 | +1.65(+3.40%) |
May 12, 2008 | 47.68 | 48.55 | 46.67 | 48.54 | 1,351,747 | +1.02(+2.14%) |
May 09, 2008 | 47.58 | 47.68 | 46.72 | 47.53 | 1,065,432 | -0.38(-0.80%) |
May 08, 2008 | 47.10 | 47.93 | 47.10 | 47.91 | 1,351,681 | +1.15(+2.47%) |
May 07, 2008 | 47.60 | 48.09 | 46.41 | 46.76 | 1,301,066 | -0.86(-1.81%) |
May 06, 2008 | 48.03 | 48.09 | 47.30 | 47.62 | 860,353 | -0.42(-0.87%) |
May 05, 2008 | 46.09 | 48.09 | 46.09 | 48.04 | 908,151 | +1.41(+3.03%) |
May 02, 2008 | 46.56 | 47.11 | 46.16 | 46.63 | 906,481 | +0.27(+0.59%) |
May 01, 2008 | 46.02 | 46.59 | 45.12 | 46.35 | 1,012,491 | -0.05(-0.10%) |
Apr 30, 2008 | 46.58 | 47.34 | 46.25 | 46.40 | 813,853 | -0.15(-0.31%) |
Apr 29, 2008 | 47.15 | 47.35 | 46.50 | 46.54 | 1,295,764 | -0.78(-1.65%) |
Apr 28, 2008 | 46.97 | 47.70 | 46.00 | 47.32 | 2,130,414 | +0.31(+0.67%) |
Apr 25, 2008 | 45.85 | 47.01 | 45.24 | 47.01 | 1,085,758 | +1.37(+3.01%) |
Apr 24, 2008 | 46.13 | 46.13 | 44.54 | 45.64 | 1,306,074 | -0.32(-0.70%) |
Apr 23, 2008 | 46.64 | 46.64 | 45.46 | 45.96 | 1,064,765 | -0.70(-1.51%) |
Apr 22, 2008 | 47.72 | 47.86 | 46.15 | 46.66 | 1,049,116 | -0.90(-1.89%) |
Apr 21, 2008 | 47.18 | 48.06 | 46.64 | 47.56 | 1,257,579 | +0.19(+0.40%) |
Apr 18, 2008 | 47.41 | 48.01 | 46.74 | 47.37 | 1,060,215 | -0.19(-0.40%) |
Apr 17, 2008 | 47.25 | 48.82 | 45.61 | 47.56 | 2,283,372 | -1.50(-3.07%) |
Apr 16, 2008 | 47.83 | 49.06 | 47.83 | 49.06 | 1,145,274 | +1.73(+3.64%) |
Apr 15, 2008 | 47.73 | 47.95 | 46.22 | 47.34 | 996,072 | -0.08(-0.18%) |
Apr 14, 2008 | 46.82 | 47.81 | 46.18 | 47.42 | 881,321 | +0.29(+0.62%) |
Apr 11, 2008 | 47.73 | 47.86 | 46.90 | 47.13 | 394,201 | -1.01(-2.09%) |
Apr 10, 2008 | 47.16 | 48.32 | 46.32 | 48.14 | 650,037 | +0.98(+2.07%) |
Apr 09, 2008 | 48.17 | 48.33 | 46.82 | 47.16 | 858,092 | -1.28(-2.65%) |
Apr 08, 2008 | 47.22 | 48.51 | 47.22 | 48.45 | 716,144 | +0.79(+1.67%) |
Apr 07, 2008 | 48.08 | 48.66 | 47.12 | 47.65 | 1,187,103 | -0.21(-0.45%) |
Apr 04, 2008 | 47.00 | 47.93 | 46.83 | 47.87 | 884,203 | +0.74(+1.57%) |
Apr 03, 2008 | 46.19 | 47.42 | 45.65 | 47.12 | 1,427,040 | +0.70(+1.51%) |
Apr 02, 2008 | 45.90 | 46.92 | 45.75 | 46.42 | 1,310,880 | +0.44(+0.96%) |
Apr 01, 2008 | 45.64 | 46.08 | 44.64 | 45.98 | 1,607,060 | +0.28(+0.62%) |
Mar 31, 2008 | 45.68 | 45.97 | 44.65 | 45.70 | 854,315 | +0.19(+0.42%) |
Mar 28, 2008 | 45.27 | 45.92 | 45.02 | 45.51 | 638,120 | +0.41(+0.91%) |
Mar 27, 2008 | 46.73 | 46.74 | 44.90 | 45.09 | 1,806,897 | -1.53(-3.27%) |
Mar 26, 2008 | 45.81 | 46.80 | 45.69 | 46.62 | 1,305,315 | +0.70(+1.53%) |
Mar 25, 2008 | 45.06 | 46.22 | 45.04 | 45.92 | 1,055,149 | +0.96(+2.14%) |
Mar 24, 2008 | 43.62 | 45.71 | 43.41 | 44.96 | 1,564,460 | +2.14(+4.99%) |
Mar 21, 2008 | 41.99 | 43.19 | 41.63 | 42.82 | 1,609,706 | +0.00(+0.00%) |
Mar 20, 2008 | 41.99 | 43.19 | 41.63 | 42.82 | 1,609,706 | +0.59(+1.39%) |
Mar 19, 2008 | 45.00 | 46.18 | 42.23 | 42.23 | 2,223,817 | -2.50(-5.58%) |
Mar 18, 2008 | 42.58 | 44.79 | 42.58 | 44.73 | 1,628,804 | +2.93(+7.01%) |
Mar 17, 2008 | 42.06 | 42.64 | 40.93 | 41.80 | 1,198,822 | -1.27(-2.94%) |
Mar 14, 2008 | 43.79 | 44.08 | 42.28 | 43.06 | 894,656 | -0.72(-1.64%) |
Mar 13, 2008 | 42.37 | 43.98 | 41.76 | 43.78 | 1,136,100 | +0.85(+1.97%) |
Mar 12, 2008 | 42.57 | 43.62 | 42.57 | 42.93 | 920,345 | +0.29(+0.68%) |
Mar 11, 2008 | 42.25 | 42.91 | 41.24 | 42.64 | 1,378,682 | +1.70(+4.16%) |
Mar 10, 2008 | 42.75 | 42.75 | 40.80 | 40.94 | 918,808 | -1.83(-4.28%) |
Mar 07, 2008 | 43.61 | 44.06 | 42.41 | 42.77 | 995,684 | -1.01(-2.30%) |
Mar 06, 2008 | 44.67 | 44.96 | 43.70 | 43.78 | 849,654 | -1.19(-2.65%) |
Mar 05, 2008 | 43.77 | 45.15 | 43.77 | 44.97 | 1,441,833 | +1.19(+2.72%) |
Mar 04, 2008 | 42.57 | 44.35 | 42.57 | 43.78 | 2,219,516 | +1.00(+2.34%) |