Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.74 | 26.05 | 24.39 | 25.25 | 3,239,851 | +1.05(+4.34%) |
Apr 29, 2009 | 23.41 | 24.57 | 23.26 | 24.20 | 2,513,315 | +1.15(+4.99%) |
Apr 28, 2009 | 22.94 | 23.56 | 22.70 | 23.05 | 2,129,174 | -0.34(-1.45%) |
Apr 27, 2009 | 24.32 | 24.32 | 23.01 | 23.39 | 4,108,608 | -1.72(-6.85%) |
Apr 24, 2009 | 23.49 | 25.36 | 22.96 | 25.11 | 3,398,536 | +2.21(+9.63%) |
Apr 23, 2009 | 23.16 | 23.49 | 22.35 | 22.90 | 2,786,090 | -0.37(-1.59%) |
Apr 22, 2009 | 22.25 | 24.03 | 21.02 | 23.27 | 4,711,331 | +2.00(+9.39%) |
Apr 21, 2009 | 19.68 | 21.30 | 19.68 | 21.27 | 3,189,807 | +0.44(+2.11%) |
Apr 20, 2009 | 22.22 | 22.22 | 20.70 | 20.83 | 2,172,605 | -1.92(-8.44%) |
Apr 17, 2009 | 22.52 | 22.92 | 22.03 | 22.75 | 1,882,846 | +0.50(+2.25%) |
Apr 16, 2009 | 21.86 | 22.51 | 21.00 | 22.25 | 2,270,229 | +0.61(+2.82%) |
Apr 15, 2009 | 21.02 | 21.65 | 20.75 | 21.64 | 2,346,460 | +0.38(+1.78%) |
Apr 14, 2009 | 22.22 | 22.45 | 20.99 | 21.27 | 3,178,139 | -1.30(-5.74%) |
Apr 13, 2009 | 21.27 | 22.71 | 20.91 | 22.56 | 3,276,151 | +0.73(+3.36%) |
Apr 09, 2009 | 20.18 | 21.88 | 20.11 | 21.83 | 2,428,137 | +2.50(+12.93%) |
Apr 08, 2009 | 18.98 | 19.41 | 18.70 | 19.33 | 1,573,252 | +0.45(+2.37%) |
Apr 07, 2009 | 19.37 | 19.49 | 18.86 | 18.88 | 1,678,524 | -1.09(-5.45%) |
Apr 06, 2009 | 19.78 | 20.10 | 19.34 | 19.97 | 1,869,233 | -0.18(-0.88%) |
Apr 03, 2009 | 19.45 | 20.42 | 18.94 | 20.15 | 2,873,989 | +0.62(+3.20%) |
Apr 02, 2009 | 18.68 | 19.75 | 18.23 | 19.52 | 3,359,124 | +1.45(+8.02%) |
Apr 01, 2009 | 16.68 | 18.18 | 16.37 | 18.07 | 2,802,943 | +1.16(+6.84%) |
Mar 31, 2009 | 17.30 | 17.36 | 16.41 | 16.92 | 2,048,534 | +0.18(+1.06%) |
Mar 30, 2009 | 17.41 | 17.78 | 16.43 | 16.74 | 2,220,703 | -1.42(-7.82%) |
Mar 27, 2009 | 18.77 | 18.77 | 17.92 | 18.16 | 2,077,704 | -0.87(-4.58%) |
Mar 26, 2009 | 17.78 | 19.10 | 17.76 | 19.03 | 3,222,478 | +1.40(+7.97%) |
Mar 25, 2009 | 17.27 | 18.03 | 16.82 | 17.62 | 3,084,923 | +0.27(+1.56%) |
Mar 24, 2009 | 17.07 | 17.61 | 16.55 | 17.36 | 3,640,845 | -0.11(-0.62%) |
Mar 23, 2009 | 16.15 | 17.46 | 15.74 | 17.46 | 3,780,084 | +1.59(+10.01%) |
Mar 20, 2009 | 16.73 | 16.98 | 15.55 | 15.87 | 3,246,721 | -0.86(-5.12%) |
Mar 19, 2009 | 16.65 | 17.58 | 16.65 | 16.73 | 3,211,976 | +0.42(+2.55%) |
Mar 18, 2009 | 15.56 | 16.58 | 14.77 | 16.31 | 4,781,600 | +0.73(+4.70%) |
Mar 17, 2009 | 15.67 | 15.86 | 15.08 | 15.58 | 4,050,137 | -0.60(-3.72%) |
Mar 16, 2009 | 16.58 | 17.06 | 16.13 | 16.18 | 2,644,776 | -0.03(-0.19%) |
Mar 13, 2009 | 15.89 | 16.31 | 15.57 | 16.21 | 3,116,816 | +0.49(+3.09%) |
Mar 12, 2009 | 15.35 | 15.84 | 14.52 | 15.73 | 2,725,675 | +0.29(+1.85%) |
Mar 11, 2009 | 15.60 | 15.77 | 14.81 | 15.44 | 6,148,067 | +0.04(+0.25%) |
Mar 10, 2009 | 13.86 | 15.40 | 13.86 | 15.40 | 3,270,835 | +1.87(+13.85%) |
Mar 09, 2009 | 13.56 | 14.12 | 13.15 | 13.53 | 2,929,678 | -0.02(-0.11%) |
Mar 06, 2009 | 13.80 | 14.26 | 13.35 | 13.54 | 2,761,112 | -1.02(-6.97%) |
Mar 05, 2009 | 14.38 | 14.90 | 14.22 | 14.56 | 3,509,380 | +0.98(+7.26%) |
Mar 04, 2009 | 13.57 | 14.03 | 13.22 | 13.57 | 3,273,884 | +0.09(+0.68%) |
Mar 03, 2009 | 14.83 | 15.00 | 13.45 | 13.48 | 3,982,597 | -1.85(-12.06%) |
Mar 02, 2009 | 16.86 | 17.06 | 15.30 | 15.33 | 3,502,326 | +0.09(+0.61%) |
Feb 27, 2009 | 15.36 | 15.91 | 15.00 | 15.24 | 3,775,523 | +0.16(+1.06%) |
Feb 26, 2009 | 16.22 | 16.41 | 15.00 | 15.08 | 4,001,850 | -1.13(-6.97%) |
Feb 25, 2009 | 15.16 | 16.29 | 15.00 | 16.21 | 3,358,626 | +1.05(+6.95%) |
Feb 24, 2009 | 17.12 | 17.12 | 15.09 | 15.16 | 2,929,678 | -2.08(-12.06%) |
Feb 23, 2009 | 19.46 | 19.46 | 17.16 | 17.23 | 2,576,462 | +0.23(+1.35%) |
Feb 20, 2009 | 17.53 | 18.03 | 16.94 | 17.00 | 2,368,314 | -0.26(-1.50%) |
Feb 19, 2009 | 17.62 | 17.86 | 16.71 | 17.26 | 3,165,959 | -0.02(-0.13%) |
Feb 18, 2009 | 18.32 | 18.32 | 17.18 | 17.29 | 3,214,813 | -2.37(-12.06%) |
Feb 17, 2009 | 20.83 | 20.83 | 19.53 | 19.66 | 2,827,081 | +1.03(+5.51%) |
Feb 13, 2009 | 18.03 | 18.75 | 17.19 | 18.63 | 3,097,983 | +0.44(+2.39%) |
Feb 12, 2009 | 18.20 | 18.84 | 17.56 | 18.19 | 2,475,452 | +0.21(+1.19%) |
Feb 11, 2009 | 19.37 | 20.06 | 17.75 | 17.98 | 3,156,398 | -1.53(-7.83%) |
Feb 10, 2009 | 19.61 | 20.11 | 18.95 | 19.51 | 2,373,029 | -2.67(-12.06%) |
Feb 09, 2009 | 22.30 | 22.87 | 21.55 | 22.18 | 2,086,777 | +3.52(+18.88%) |
Feb 06, 2009 | 17.62 | 18.97 | 17.44 | 18.66 | 3,678,601 | +0.53(+2.95%) |
Feb 05, 2009 | 17.84 | 18.49 | 17.78 | 18.13 | 3,471,004 | +0.45(+2.55%) |
Feb 04, 2009 | 16.87 | 17.84 | 16.50 | 17.67 | 2,660,391 | +0.99(+5.95%) |
Feb 03, 2009 | 16.75 | 17.18 | 16.09 | 16.68 | 2,645,983 | -2.29(-12.06%) |
Feb 02, 2009 | 19.05 | 19.53 | 18.29 | 18.97 | 2,326,943 | +1.20(+6.77%) |
Jan 30, 2009 | 18.93 | 19.03 | 17.64 | 17.77 | 3,399,097 | -1.33(-6.96%) |
Jan 29, 2009 | 18.46 | 19.29 | 18.10 | 19.09 | 3,266,026 | +1.24(+6.97%) |
Jan 28, 2009 | 17.11 | 18.13 | 17.09 | 17.85 | 3,656,204 | +0.87(+5.13%) |
Jan 27, 2009 | 17.56 | 18.01 | 16.67 | 16.98 | 3,111,343 | -2.33(-12.06%) |
Jan 26, 2009 | 19.97 | 20.48 | 18.96 | 19.31 | 2,736,180 | +3.09(+19.06%) |
Jan 23, 2009 | 16.16 | 16.76 | 15.35 | 16.22 | 4,489,476 | -0.93(-5.43%) |
Jan 22, 2009 | 18.15 | 18.47 | 16.20 | 17.15 | 6,248,620 | -1.25(-6.81%) |
Jan 21, 2009 | 19.98 | 20.07 | 18.24 | 18.40 | 2,761,374 | -2.52(-12.06%) |
Jan 20, 2009 | 22.72 | 22.82 | 20.74 | 20.92 | 2,428,321 | +1.42(+7.26%) |
Jan 16, 2009 | 18.71 | 20.00 | 17.67 | 19.51 | 2,844,937 | +0.81(+4.33%) |
Jan 15, 2009 | 19.52 | 19.73 | 18.22 | 18.70 | 2,084,226 | -1.44(-7.13%) |
Jan 14, 2009 | 19.66 | 20.37 | 19.40 | 20.13 | 2,044,017 | +0.28(+1.42%) |
Jan 13, 2009 | 21.26 | 21.61 | 19.55 | 19.85 | 2,119,458 | -2.72(-12.06%) |
Jan 12, 2009 | 24.18 | 24.57 | 22.23 | 22.57 | 1,863,810 | -0.37(-1.61%) |
Jan 09, 2009 | 22.13 | 23.00 | 21.05 | 22.94 | 2,706,887 | +0.67(+3.02%) |
Jan 08, 2009 | 23.95 | 23.95 | 22.03 | 22.27 | 3,190,059 | -1.72(-7.16%) |
Jan 07, 2009 | 22.06 | 24.30 | 21.89 | 23.99 | 3,883,317 | +2.11(+9.63%) |
Jan 06, 2009 | 20.66 | 22.06 | 20.16 | 21.88 | 2,874,668 | -3.00(-12.06%) |
Jan 05, 2009 | 23.49 | 25.08 | 22.92 | 24.88 | 2,527,982 | +1.40(+5.95%) |
Jan 02, 2009 | 22.56 | 23.61 | 22.36 | 23.48 | 0 | +3.99(+20.48%) |
Jan 01, 2009 | 18.78 | 19.84 | 18.26 | 19.49 | 1,906,753 | +1.07(+5.80%) |
Dec 31, 2008 | 17.91 | 18.42 | 17.53 | 18.42 | 1,341,066 | +0.51(+2.86%) |
Dec 30, 2008 | 18.45 | 18.45 | 17.65 | 17.91 | 1,413,103 | -2.46(-12.06%) |
Dec 29, 2008 | 20.98 | 20.98 | 20.07 | 20.37 | 1,242,695 | -0.27(-1.30%) |
Dec 26, 2008 | 20.17 | 20.73 | 19.61 | 20.64 | 636,554 | +3.05(+17.31%) |
Dec 25, 2008 | 17.94 | 17.99 | 17.41 | 17.59 | 417,027 | -0.08(-0.43%) |
Dec 24, 2008 | 17.86 | 18.03 | 17.08 | 17.67 | 1,168,701 | +0.42(+2.43%) |
Dec 23, 2008 | 19.08 | 19.08 | 16.78 | 17.25 | 1,633,406 | -2.36(-12.06%) |
Dec 22, 2008 | 21.70 | 21.70 | 19.08 | 19.61 | 1,436,395 | +1.16(+6.28%) |
Dec 19, 2008 | 19.55 | 19.99 | 18.29 | 18.45 | 2,389,269 | -1.25(-6.35%) |
Dec 18, 2008 | 18.48 | 20.11 | 18.13 | 19.71 | 2,604,464 | +0.92(+4.88%) |
Dec 17, 2008 | 18.19 | 18.82 | 17.44 | 18.79 | 2,504,244 | +1.39(+8.02%) |
Dec 16, 2008 | 18.59 | 18.79 | 16.97 | 17.39 | 2,905,457 | -2.53(-12.70%) |
Dec 15, 2008 | 21.29 | 21.52 | 19.44 | 19.92 | 2,536,498 | +2.81(+16.42%) |
Dec 12, 2008 | 19.04 | 19.17 | 16.70 | 17.11 | 2,981,978 | -2.10(-10.93%) |
Dec 11, 2008 | 19.14 | 19.47 | 18.00 | 19.21 | 3,353,505 | +0.70(+3.77%) |
Dec 10, 2008 | 18.02 | 20.06 | 17.65 | 18.52 | 2,684,994 | +0.17(+0.95%) |
Dec 09, 2008 | 17.08 | 18.79 | 16.88 | 18.34 | 2,765,079 | -2.67(-12.70%) |
Dec 08, 2008 | 19.57 | 21.52 | 19.33 | 21.01 | 2,413,928 | +5.53(+35.68%) |
Dec 05, 2008 | 15.27 | 16.59 | 15.05 | 15.48 | 2,136,676 | -0.15(-0.97%) |
Dec 04, 2008 | 15.19 | 15.79 | 14.87 | 15.64 | 3,121,697 | -0.67(-4.09%) |
Dec 03, 2008 | 16.24 | 16.67 | 15.54 | 16.30 | 3,554,442 | +1.14(+7.55%) |
Dec 02, 2008 | 16.91 | 16.91 | 15.12 | 15.16 | 3,636,374 | -2.20(-12.70%) |
Dec 01, 2008 | 19.37 | 19.37 | 17.32 | 17.36 | 3,174,580 | -2.56(-12.85%) |
Nov 28, 2008 | 20.22 | 20.30 | 19.30 | 19.92 | 1,182,948 | +2.24(+12.68%) |
Nov 27, 2008 | 14.87 | 17.74 | 14.67 | 17.68 | 3,474,622 | +2.52(+16.65%) |
Nov 26, 2008 | 14.74 | 15.31 | 13.84 | 15.16 | 3,125,523 | +0.72(+4.99%) |
Nov 25, 2008 | 13.26 | 14.76 | 13.04 | 14.44 | 4,020,830 | -2.10(-12.70%) |
Nov 24, 2008 | 15.19 | 16.91 | 14.93 | 16.54 | 3,510,265 | +4.99(+43.18%) |
Nov 21, 2008 | 12.45 | 13.19 | 11.37 | 11.55 | 5,353,235 | -1.10(-8.69%) |
Nov 20, 2008 | 15.05 | 15.08 | 12.59 | 12.65 | 3,641,123 | -2.50(-16.51%) |
Nov 19, 2008 | 15.35 | 15.77 | 14.51 | 15.15 | 2,291,699 | -0.26(-1.67%) |
Nov 18, 2008 | 16.03 | 16.42 | 15.30 | 15.41 | 2,288,400 | -2.24(-12.70%) |
Nov 17, 2008 | 18.36 | 18.81 | 17.53 | 17.65 | 1,998,042 | +0.73(+4.33%) |
Nov 14, 2008 | 15.73 | 17.00 | 13.97 | 16.92 | 5,975,701 | +1.39(+8.93%) |
Nov 13, 2008 | 17.24 | 17.24 | 15.48 | 15.53 | 2,458,727 | -1.98(-11.30%) |
Nov 12, 2008 | 17.58 | 18.23 | 16.75 | 17.51 | 2,061,473 | -0.55(-3.02%) |
Nov 11, 2008 | 19.37 | 19.56 | 17.71 | 18.05 | 1,825,046 | -2.63(-12.70%) |
Nov 10, 2008 | 22.18 | 22.41 | 20.29 | 20.68 | 1,593,319 | +2.66(+14.74%) |
Nov 07, 2008 | 18.65 | 19.26 | 17.77 | 18.02 | 2,961,792 | -0.99(-5.22%) |
Nov 06, 2008 | 21.20 | 21.61 | 18.85 | 19.02 | 3,092,144 | -2.42(-11.28%) |
Nov 05, 2008 | 22.04 | 22.54 | 20.84 | 21.43 | 3,551,011 | +0.34(+1.62%) |
Nov 04, 2008 | 20.82 | 22.02 | 20.36 | 21.09 | 3,392,427 | -3.07(-12.70%) |
Nov 03, 2008 | 23.85 | 25.22 | 23.32 | 24.16 | 2,961,637 | +4.05(+20.11%) |
Oct 31, 2008 | 19.07 | 20.51 | 18.49 | 20.12 | 2,593,037 | +0.80(+4.16%) |
Oct 30, 2008 | 19.63 | 20.12 | 17.59 | 19.31 | 3,508,001 | +0.40(+2.12%) |
Oct 29, 2008 | 17.74 | 19.85 | 16.82 | 18.91 | 5,981,638 | +1.21(+6.81%) |
Oct 28, 2008 | 15.29 | 17.81 | 14.08 | 17.71 | 4,709,923 | +3.62(+25.73%) |
Oct 27, 2008 | 15.68 | 15.99 | 14.05 | 14.08 | 4,460,832 | -2.05(-12.73%) |
Oct 24, 2008 | 14.22 | 16.64 | 14.02 | 16.14 | 5,077,624 | +0.31(+1.96%) |
Oct 23, 2008 | 16.80 | 17.47 | 14.59 | 15.83 | 5,568,948 | -1.46(-8.46%) |
Oct 22, 2008 | 18.61 | 18.84 | 16.83 | 17.29 | 5,171,033 | -1.46(-7.76%) |
Oct 21, 2008 | 19.68 | 19.82 | 18.23 | 18.74 | 4,421,251 | -0.96(-4.88%) |
Oct 20, 2008 | 19.35 | 19.93 | 18.60 | 19.71 | 4,027,954 | +1.27(+6.91%) |
Oct 17, 2008 | 17.25 | 19.93 | 15.84 | 18.43 | 5,180,532 | +0.51(+2.83%) |
Oct 16, 2008 | 16.27 | 18.09 | 15.19 | 17.93 | 6,616,902 | +2.13(+13.48%) |
Oct 15, 2008 | 18.89 | 18.95 | 15.61 | 15.80 | 5,053,481 | -3.74(-19.16%) |
Oct 14, 2008 | 21.63 | 22.26 | 19.26 | 19.54 | 6,254,082 | -1.25(-6.02%) |
Oct 13, 2008 | 19.25 | 21.10 | 18.30 | 20.79 | 5,194,122 | +2.83(+15.79%) |
Oct 10, 2008 | 14.96 | 19.09 | 13.96 | 17.96 | 8,277,823 | +2.38(+15.28%) |
Oct 09, 2008 | 18.90 | 19.37 | 15.55 | 15.58 | 5,927,017 | -2.15(-12.14%) |
Oct 08, 2008 | 15.84 | 18.89 | 14.97 | 17.73 | 8,867,834 | +1.17(+7.05%) |
Oct 07, 2008 | 18.50 | 19.00 | 16.56 | 16.56 | 5,136,862 | -1.86(-10.12%) |
Oct 06, 2008 | 18.73 | 18.73 | 16.04 | 18.43 | 6,540,644 | -0.84(-4.37%) |
Oct 03, 2008 | 19.61 | 21.15 | 19.09 | 19.27 | 5,037,120 | +0.11(+0.55%) |
Oct 02, 2008 | 21.47 | 21.78 | 18.96 | 19.16 | 5,202,170 | -2.63(-12.07%) |
Oct 01, 2008 | 22.06 | 22.22 | 20.93 | 21.79 | 3,274,213 | -0.61(-2.71%) |
Sep 30, 2008 | 21.96 | 22.43 | 21.28 | 22.40 | 3,442,693 | +1.31(+6.22%) |
Sep 29, 2008 | 24.20 | 24.44 | 20.16 | 21.09 | 5,052,424 | -3.83(-15.36%) |
Sep 26, 2008 | 25.21 | 25.51 | 24.39 | 24.91 | 4,128,092 | -1.04(-4.00%) |
Sep 25, 2008 | 26.94 | 27.03 | 25.16 | 25.95 | 6,914,150 | -0.79(-2.95%) |
Sep 24, 2008 | 29.39 | 29.39 | 26.57 | 26.74 | 4,736,706 | -1.94(-6.77%) |
Sep 23, 2008 | 30.49 | 31.30 | 28.64 | 28.68 | 3,675,953 | -2.64(-8.42%) |
Sep 22, 2008 | 34.08 | 34.40 | 31.20 | 31.32 | 3,194,130 | -2.79(-8.18%) |
Sep 19, 2008 | 31.86 | 34.19 | 31.23 | 34.11 | 3,525,548 | +3.57(+11.69%) |
Sep 18, 2008 | 29.55 | 31.17 | 26.98 | 30.54 | 5,736,504 | +1.67(+5.78%) |
Sep 17, 2008 | 30.27 | 30.27 | 26.63 | 28.87 | 4,236,674 | -1.46(-4.80%) |
Sep 16, 2008 | 28.62 | 30.44 | 27.08 | 30.33 | 4,454,894 | +1.64(+5.73%) |
Sep 15, 2008 | 29.75 | 30.73 | 28.38 | 28.68 | 2,959,286 | -2.80(-8.89%) |
Sep 12, 2008 | 31.18 | 32.00 | 30.04 | 31.48 | 4,124,266 | +0.47(+1.52%) |
Sep 11, 2008 | 30.30 | 31.47 | 29.29 | 31.01 | 3,568,295 | +0.09(+0.29%) |
Sep 10, 2008 | 28.81 | 31.67 | 28.81 | 30.92 | 3,880,055 | +2.10(+7.29%) |
Sep 09, 2008 | 31.51 | 31.95 | 27.64 | 28.82 | 7,142,792 | -2.99(-9.39%) |
Sep 08, 2008 | 35.25 | 36.57 | 31.02 | 31.80 | 3,991,673 | -2.18(-6.40%) |
Sep 05, 2008 | 33.24 | 34.12 | 32.35 | 33.98 | 4,182,317 | +0.49(+1.47%) |
Sep 04, 2008 | 35.45 | 35.45 | 32.76 | 33.49 | 2,896,750 | -1.58(-4.50%) |
Sep 03, 2008 | 35.38 | 36.20 | 34.26 | 35.06 | 2,201,324 | -0.37(-1.05%) |
Sep 02, 2008 | 37.15 | 37.35 | 35.15 | 35.43 | 1,950,517 | -1.71(-4.59%) |
Aug 29, 2008 | 37.75 | 38.12 | 37.04 | 37.14 | 1,331,348 | -0.83(-2.20%) |
Aug 28, 2008 | 37.34 | 38.48 | 37.34 | 37.97 | 2,184,304 | +0.92(+2.47%) |
Aug 27, 2008 | 36.82 | 37.18 | 36.48 | 37.06 | 1,679,523 | +0.86(+2.37%) |
Aug 26, 2008 | 35.08 | 36.28 | 34.93 | 36.20 | 1,728,602 | +0.85(+2.40%) |
Aug 25, 2008 | 36.35 | 36.78 | 34.59 | 35.35 | 2,367,033 | -1.53(-4.15%) |
Aug 22, 2008 | 37.88 | 37.89 | 36.65 | 36.88 | 1,736,650 | -0.87(-2.31%) |
Aug 21, 2008 | 38.00 | 38.08 | 37.32 | 37.75 | 1,701,424 | -0.03(-0.08%) |
Aug 20, 2008 | 36.92 | 37.97 | 36.56 | 37.78 | 2,483,399 | +1.27(+3.49%) |
Aug 19, 2008 | 36.41 | 37.18 | 35.99 | 36.51 | 2,055,006 | -0.31(-0.84%) |
Aug 18, 2008 | 37.55 | 37.85 | 36.36 | 36.82 | 2,272,452 | -0.23(-0.63%) |
Aug 15, 2008 | 36.93 | 37.24 | 35.95 | 37.05 | 2,049,444 | +0.14(+0.39%) |
Aug 14, 2008 | 36.52 | 36.99 | 36.02 | 36.91 | 2,254,971 | +0.37(+1.01%) |
Aug 13, 2008 | 35.64 | 36.60 | 35.11 | 36.54 | 3,160,643 | +1.16(+3.27%) |
Aug 12, 2008 | 36.12 | 36.42 | 35.22 | 35.39 | 3,081,318 | -0.74(-2.05%) |
Aug 11, 2008 | 35.98 | 36.84 | 35.92 | 36.13 | 3,389,345 | -0.25(-0.69%) |
Aug 08, 2008 | 35.43 | 36.89 | 34.77 | 36.37 | 3,044,901 | +0.79(+2.21%) |
Aug 07, 2008 | 36.17 | 36.44 | 35.15 | 35.59 | 2,582,333 | -0.48(-1.32%) |
Aug 06, 2008 | 34.15 | 36.23 | 33.34 | 36.07 | 3,251,488 | +1.41(+4.07%) |
Aug 05, 2008 | 33.21 | 34.83 | 32.74 | 34.65 | 3,750,077 | +1.60(+4.84%) |
Aug 04, 2008 | 34.71 | 34.89 | 32.76 | 33.05 | 3,429,735 | -1.66(-4.79%) |
Aug 01, 2008 | 35.55 | 36.07 | 34.46 | 34.71 | 3,194,543 | -1.00(-2.79%) |
Jul 31, 2008 | 37.37 | 37.52 | 35.63 | 35.71 | 3,721,472 | -1.82(-4.85%) |
Jul 30, 2008 | 36.66 | 37.66 | 36.48 | 37.53 | 3,617,914 | +1.17(+3.22%) |
Jul 29, 2008 | 35.24 | 36.50 | 35.24 | 36.36 | 5,115,932 | +1.77(+5.11%) |
Jul 28, 2008 | 34.68 | 35.50 | 34.41 | 34.59 | 3,778,680 | +0.26(+0.77%) |
Jul 25, 2008 | 35.09 | 35.82 | 34.00 | 34.33 | 4,668,725 | -0.58(-1.67%) |
Jul 24, 2008 | 39.58 | 39.75 | 34.85 | 34.91 | 4,421,086 | -4.66(-11.77%) |
Jul 23, 2008 | 40.31 | 42.48 | 39.34 | 39.57 | 4,309,979 | -1.68(-4.06%) |
Jul 22, 2008 | 41.53 | 41.53 | 39.51 | 41.25 | 2,941,210 | -0.40(-0.96%) |
Jul 21, 2008 | 41.42 | 41.83 | 40.95 | 41.65 | 2,952,202 | +0.87(+2.13%) |
Jul 18, 2008 | 40.76 | 41.73 | 40.16 | 40.78 | 3,073,903 | +0.14(+0.33%) |
Jul 17, 2008 | 41.12 | 42.30 | 39.86 | 40.64 | 4,025,393 | -0.60(-1.45%) |
Jul 16, 2008 | 41.25 | 41.52 | 39.52 | 41.24 | 3,340,876 | -0.28(-0.67%) |
Jul 15, 2008 | 41.52 | 42.27 | 40.81 | 41.52 | 5,573,204 | -0.17(-0.42%) |
Jul 14, 2008 | 42.25 | 43.00 | 40.12 | 41.69 | 6,013,790 | +3.67(+9.65%) |
Jul 11, 2008 | 38.62 | 38.72 | 36.81 | 38.02 | 2,551,874 | -0.61(-1.58%) |
Jul 10, 2008 | 37.72 | 39.04 | 37.08 | 38.63 | 3,155,080 | +0.85(+2.24%) |
Jul 09, 2008 | 39.12 | 40.40 | 37.78 | 37.79 | 2,685,096 | -1.18(-3.02%) |
Jul 08, 2008 | 38.87 | 39.24 | 37.15 | 38.96 | 3,133,627 | -0.32(-0.81%) |
Jul 07, 2008 | 40.01 | 41.07 | 38.44 | 39.28 | 3,050,993 | -6.40(-14.01%) |
Jul 04, 2008 | 45.81 | 47.28 | 44.44 | 45.68 | 1,956,053 | +5.95(+14.97%) |
Jul 03, 2008 | 39.84 | 41.12 | 38.66 | 39.73 | 2,248,483 | -0.01(-0.02%) |
Jul 02, 2008 | 44.19 | 44.19 | 39.72 | 39.74 | 4,721,696 | -4.09(-9.32%) |
Jul 01, 2008 | 44.44 | 44.44 | 42.47 | 43.83 | 3,303,135 | -0.94(-2.09%) |
Jun 30, 2008 | 45.80 | 46.17 | 44.67 | 44.76 | 2,207,431 | -0.85(-1.85%) |
Jun 27, 2008 | 44.52 | 46.07 | 44.52 | 45.61 | 1,983,231 | +0.80(+1.79%) |
Jun 26, 2008 | 45.72 | 45.84 | 44.10 | 44.81 | 3,210,568 | -1.53(-3.29%) |
Jun 25, 2008 | 46.44 | 46.80 | 44.88 | 46.33 | 2,610,804 | -0.07(-0.15%) |
Jun 24, 2008 | 47.78 | 47.80 | 45.97 | 46.40 | 2,076,989 | -1.45(-3.03%) |
Jun 23, 2008 | 47.63 | 48.35 | 47.17 | 47.85 | 2,936,443 | +0.55(+1.17%) |
Jun 20, 2008 | 47.39 | 47.99 | 46.86 | 47.30 | 3,151,108 | -0.36(-0.76%) |
Jun 19, 2008 | 48.37 | 48.62 | 47.31 | 47.66 | 2,418,388 | -0.64(-1.33%) |
Jun 18, 2008 | 48.67 | 49.15 | 47.76 | 48.31 | 2,052,226 | -0.87(-1.77%) |
Jun 17, 2008 | 49.66 | 50.71 | 49.01 | 49.17 | 1,457,229 | -0.27(-0.55%) |
Jun 16, 2008 | 49.23 | 50.02 | 48.84 | 49.45 | 2,434,808 | -0.30(-0.61%) |
Jun 13, 2008 | 47.21 | 49.75 | 47.21 | 49.75 | 3,205,270 | +2.79(+5.93%) |
Jun 12, 2008 | 47.11 | 48.08 | 46.52 | 46.96 | 3,100,918 | -0.05(-0.10%) |
Jun 11, 2008 | 48.84 | 49.43 | 47.01 | 47.01 | 4,402,149 | -1.99(-4.07%) |
Jun 10, 2008 | 50.81 | 50.83 | 48.71 | 49.00 | 4,836,114 | -2.29(-4.46%) |
Jun 09, 2008 | 50.44 | 52.04 | 50.09 | 51.29 | 2,930,881 | +1.31(+2.61%) |
Jun 06, 2008 | 51.15 | 51.68 | 49.84 | 49.98 | 3,770,867 | -1.22(-2.39%) |
Jun 05, 2008 | 51.28 | 51.45 | 49.80 | 51.21 | 4,546,759 | -0.73(-1.41%) |
Jun 04, 2008 | 53.13 | 53.22 | 51.81 | 51.94 | 2,508,835 | -1.31(-2.45%) |
Jun 03, 2008 | 54.46 | 55.52 | 52.42 | 53.24 | 2,997,757 | -1.40(-2.57%) |
Jun 02, 2008 | 56.20 | 56.38 | 54.03 | 54.65 | 3,411,857 | -1.99(-3.51%) |
May 30, 2008 | 56.75 | 57.78 | 55.63 | 56.63 | 4,113,590 | +0.64(+1.15%) |
May 29, 2008 | 57.93 | 57.93 | 55.52 | 55.99 | 4,747,917 | -1.95(-3.36%) |
May 28, 2008 | 55.35 | 58.04 | 54.37 | 57.94 | 7,195,042 | +2.82(+5.11%) |
May 27, 2008 | 57.03 | 57.03 | 54.29 | 55.12 | 3,464,828 | -9.47(-14.66%) |
May 26, 2008 | 66.20 | 66.20 | 63.23 | 64.59 | 0 | +8.55(+15.25%) |
May 23, 2008 | 57.44 | 57.44 | 54.86 | 56.05 | 3,281,410 | -1.56(-2.71%) |
May 22, 2008 | 58.91 | 59.51 | 56.99 | 57.61 | 2,540,938 | -0.71(-1.21%) |
May 21, 2008 | 61.47 | 61.89 | 57.94 | 58.31 | 2,535,230 | -3.16(-5.15%) |
May 20, 2008 | 61.32 | 61.77 | 59.33 | 61.48 | 2,233,493 | -0.41(-0.66%) |
May 19, 2008 | 61.28 | 63.99 | 61.28 | 61.88 | 2,887,013 | +0.38(+0.61%) |
May 16, 2008 | 60.61 | 62.83 | 60.11 | 61.51 | 3,709,657 | +0.72(+1.18%) |
May 15, 2008 | 56.41 | 60.96 | 56.05 | 60.79 | 4,006,217 | +4.31(+7.63%) |
May 14, 2008 | 57.21 | 58.28 | 56.23 | 56.48 | 2,616,605 | -1.16(-2.01%) |
May 13, 2008 | 56.70 | 57.79 | 55.96 | 57.64 | 1,713,649 | +0.62(+1.08%) |
May 12, 2008 | 56.78 | 57.18 | 54.99 | 57.03 | 1,869,098 | +0.41(+0.72%) |
May 09, 2008 | 56.99 | 57.45 | 55.80 | 56.62 | 1,774,050 | -1.07(-1.85%) |
May 08, 2008 | 56.11 | 57.87 | 55.72 | 57.69 | 2,417,881 | +2.30(+4.15%) |
May 07, 2008 | 55.68 | 57.08 | 55.06 | 55.39 | 3,058,525 | -0.38(-0.68%) |
May 06, 2008 | 54.41 | 55.90 | 54.24 | 55.77 | 2,251,812 | +0.69(+1.24%) |
May 05, 2008 | 54.16 | 55.45 | 54.16 | 55.08 | 1,706,614 | +0.45(+0.83%) |
May 02, 2008 | 54.62 | 55.45 | 53.60 | 54.63 | 3,111,756 | +1.44(+2.70%) |