Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.78 | 17.51 | 16.69 | 16.88 | 14,278,722 | +0.43(+2.59%) |
Apr 29, 2009 | 15.39 | 16.75 | 15.39 | 16.46 | 13,239,531 | +1.32(+8.69%) |
Apr 28, 2009 | 15.11 | 15.65 | 15.00 | 15.14 | 12,876,665 | -0.43(-2.74%) |
Apr 27, 2009 | 15.95 | 16.46 | 15.36 | 15.57 | 15,413,493 | -0.99(-6.00%) |
Apr 24, 2009 | 15.57 | 16.90 | 15.23 | 16.56 | 21,248,042 | +1.61(+10.75%) |
Apr 23, 2009 | 14.53 | 15.10 | 13.84 | 14.95 | 14,709,475 | +0.74(+5.18%) |
Apr 22, 2009 | 14.29 | 15.05 | 13.59 | 14.22 | 18,408,066 | -0.85(-5.63%) |
Apr 21, 2009 | 12.96 | 15.11 | 12.66 | 15.07 | 18,847,968 | +1.40(+10.22%) |
Apr 20, 2009 | 15.50 | 15.79 | 13.63 | 13.67 | 18,272,934 | -2.42(-15.04%) |
Apr 17, 2009 | 15.97 | 16.48 | 15.20 | 16.09 | 19,663,594 | +0.19(+1.18%) |
Apr 16, 2009 | 16.37 | 16.55 | 15.59 | 15.90 | 15,552,284 | -0.27(-1.66%) |
Apr 15, 2009 | 15.12 | 16.24 | 14.56 | 16.17 | 17,018,426 | +0.87(+5.65%) |
Apr 14, 2009 | 16.74 | 16.97 | 15.12 | 15.31 | 19,387,438 | -1.63(-9.63%) |
Apr 13, 2009 | 15.62 | 17.23 | 15.32 | 16.94 | 16,895,522 | +0.86(+5.35%) |
Apr 09, 2009 | 14.60 | 16.10 | 14.47 | 16.08 | 26,504,304 | +2.16(+15.50%) |
Apr 08, 2009 | 14.48 | 14.79 | 13.32 | 13.92 | 30,179,564 | +1.00(+7.74%) |
Apr 07, 2009 | 12.76 | 13.30 | 12.57 | 12.92 | 17,501,282 | -0.42(-3.11%) |
Apr 06, 2009 | 13.14 | 13.52 | 12.98 | 13.34 | 14,770,090 | -0.60(-4.32%) |
Apr 03, 2009 | 13.04 | 13.94 | 12.65 | 13.94 | 21,213,726 | +0.71(+5.39%) |
Apr 02, 2009 | 12.86 | 13.45 | 12.60 | 13.22 | 28,249,772 | +1.24(+10.34%) |
Apr 01, 2009 | 10.91 | 12.11 | 10.64 | 11.98 | 17,896,152 | +0.87(+7.78%) |
Mar 31, 2009 | 10.96 | 11.51 | 10.82 | 11.12 | 24,497,704 | -0.84(-6.99%) |
Mar 30, 2009 | 12.08 | 12.18 | 10.46 | 11.96 | 25,128,016 | -0.77(-6.06%) |
Mar 26, 2009 | 12.24 | 12.81 | 11.85 | 12.73 | 19,471,218 | +0.26(+2.06%) |
Mar 25, 2009 | 12.44 | 13.12 | 11.46 | 12.47 | 23,202,034 | +0.28(+2.30%) |
Mar 24, 2009 | 11.92 | 12.97 | 11.46 | 12.19 | 25,791,008 | -0.15(-1.23%) |
Mar 23, 2009 | 11.44 | 12.37 | 11.31 | 12.34 | 33,780,912 | +2.58(+26.48%) |
Mar 20, 2009 | 11.15 | 11.15 | 9.752 | 9.758 | 33,636,468 | -2.52(-20.53%) |
Mar 19, 2009 | 14.66 | 14.76 | 10.78 | 12.28 | 41,907,704 | -2.29(-15.72%) |
Mar 18, 2009 | 11.98 | 14.79 | 11.69 | 14.57 | 36,865,048 | +2.33(+19.01%) |
Mar 17, 2009 | 11.29 | 12.26 | 10.77 | 12.24 | 20,311,604 | +1.08(+9.63%) |
Mar 16, 2009 | 11.21 | 12.51 | 11.08 | 11.17 | 28,814,556 | +0.20(+1.81%) |
Mar 13, 2009 | 10.57 | 11.83 | 10.28 | 10.97 | 0 | +0.47(+4.51%) |
Mar 12, 2009 | 8.015 | 11.06 | 7.787 | 10.49 | 37,628,524 | +2.22(+26.77%) |
Mar 11, 2009 | 8.477 | 8.875 | 7.647 | 8.278 | 22,190,224 | +0.18(+2.24%) |
Mar 10, 2009 | 7.302 | 8.185 | 7.086 | 8.097 | 28,351,790 | +1.31(+19.29%) |
Mar 09, 2009 | 6.431 | 7.355 | 6.215 | 6.788 | 20,025,426 | +0.13(+2.02%) |
Mar 06, 2009 | 6.647 | 7.074 | 6.226 | 6.653 | 0 | +0.05(+0.80%) |
Mar 05, 2009 | 7.600 | 7.834 | 6.361 | 6.601 | 29,105,658 | -1.48(-18.31%) |
Mar 04, 2009 | 7.939 | 8.623 | 6.770 | 8.080 | 38,554,928 | -0.55(-6.37%) |
Mar 02, 2009 | 9.231 | 9.512 | 8.577 | 8.629 | 21,929,162 | -0.96(-10.05%) |
Feb 27, 2009 | 10.15 | 10.32 | 9.190 | 9.594 | 0 | -1.44(-13.04%) |
Feb 26, 2009 | 12.22 | 12.54 | 10.75 | 11.03 | 23,665,894 | -0.58(-4.99%) |
Feb 25, 2009 | 11.73 | 12.09 | 10.30 | 11.61 | 22,736,512 | -0.32(-2.65%) |
Feb 24, 2009 | 10.21 | 11.96 | 9.658 | 11.93 | 24,385,282 | +1.89(+18.81%) |
Feb 23, 2009 | 11.21 | 11.41 | 9.997 | 10.04 | 18,812,986 | -0.78(-7.24%) |
Feb 20, 2009 | 10.58 | 11.35 | 9.991 | 10.82 | 30,411,880 | -0.30(-2.68%) |
Feb 19, 2009 | 13.53 | 13.82 | 10.84 | 11.12 | 46,582,816 | -2.10(-15.88%) |
Feb 18, 2009 | 13.63 | 13.63 | 12.60 | 13.22 | 17,281,460 | +0.01(+0.09%) |
Feb 17, 2009 | 14.50 | 14.84 | 13.14 | 13.21 | 25,253,078 | -2.38(-15.27%) |
Feb 13, 2009 | 15.21 | 16.08 | 14.98 | 15.59 | 11,609,114 | -0.06(-0.37%) |
Feb 12, 2009 | 14.76 | 15.76 | 14.22 | 15.64 | 15,351,964 | +0.50(+3.32%) |
Feb 11, 2009 | 14.97 | 15.77 | 14.62 | 15.14 | 12,216,011 | +0.35(+2.37%) |
Feb 10, 2009 | 17.35 | 17.38 | 14.40 | 14.79 | 19,125,368 | -2.92(-16.50%) |
Feb 09, 2009 | 18.10 | 18.63 | 17.34 | 17.71 | 11,297,619 | +0.15(+0.83%) |
Feb 06, 2009 | 16.24 | 17.73 | 16.09 | 17.57 | 14,769,091 | +1.24(+7.59%) |
Feb 05, 2009 | 15.17 | 17.18 | 14.85 | 16.33 | 16,837,394 | +0.93(+6.04%) |
Feb 04, 2009 | 15.83 | 16.12 | 15.09 | 15.40 | 12,139,108 | -0.16(-1.01%) |
Feb 03, 2009 | 15.76 | 15.87 | 14.70 | 15.56 | 11,200,272 | +0.09(+0.57%) |
Feb 02, 2009 | 14.59 | 15.76 | 14.40 | 15.47 | 11,860,124 | +0.42(+2.76%) |
Jan 30, 2009 | 16.75 | 17.21 | 14.82 | 15.05 | 0 | -1.68(-10.03%) |
Jan 29, 2009 | 18.60 | 18.71 | 16.42 | 16.73 | 19,743,772 | -2.99(-15.17%) |
Jan 28, 2009 | 16.84 | 20.01 | 16.84 | 19.73 | 27,786,604 | +3.86(+24.36%) |
Jan 27, 2009 | 14.95 | 15.93 | 14.65 | 15.86 | 9,532,845 | +1.23(+8.43%) |
Jan 26, 2009 | 15.15 | 16.32 | 14.21 | 14.63 | 11,018,999 | -0.26(-1.77%) |
Jan 23, 2009 | 12.97 | 15.54 | 12.59 | 14.89 | 16,362,258 | +0.95(+6.79%) |
Jan 22, 2009 | 13.99 | 14.56 | 12.56 | 13.94 | 16,854,592 | -1.00(-6.69%) |
Jan 21, 2009 | 13.47 | 15.11 | 12.87 | 14.94 | 16,895,972 | +2.13(+16.61%) |
Jan 20, 2009 | 15.24 | 15.47 | 12.70 | 12.82 | 17,897,894 | -2.77(-17.78%) |
Jan 16, 2009 | 16.04 | 16.94 | 15.01 | 15.59 | 13,420,056 | +0.09(+0.60%) |
Jan 15, 2009 | 15.49 | 16.04 | 13.96 | 15.49 | 17,647,720 | -0.05(-0.34%) |
Jan 14, 2009 | 16.36 | 16.37 | 15.20 | 15.55 | 11,590,292 | -1.44(-8.50%) |
Jan 13, 2009 | 16.12 | 17.52 | 15.91 | 16.99 | 10,284,066 | +0.77(+4.72%) |
Jan 12, 2009 | 18.52 | 18.61 | 15.93 | 16.22 | 16,280,576 | -2.41(-12.95%) |
Jan 09, 2009 | 19.10 | 19.76 | 18.33 | 18.64 | 7,534,647 | -0.58(-3.04%) |
Jan 08, 2009 | 18.54 | 19.55 | 18.25 | 19.22 | 9,134,602 | +0.48(+2.56%) |
Jan 07, 2009 | 19.99 | 20.07 | 18.52 | 18.74 | 13,549,828 | -1.78(-8.69%) |
Jan 06, 2009 | 18.16 | 21.02 | 18.16 | 20.53 | 20,086,784 | +2.65(+14.85%) |
Jan 05, 2009 | 17.76 | 18.28 | 17.28 | 17.87 | 10,883,992 | -0.12(-0.65%) |
Jan 02, 2009 | 17.71 | 18.22 | 16.83 | 17.99 | 0 | +0.30(+1.69%) |
Jan 01, 2009 | 17.06 | 17.87 | 16.79 | 17.69 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.06 | 17.87 | 16.79 | 17.69 | 7,902,057 | +0.59(+3.45%) |
Dec 30, 2008 | 16.05 | 17.20 | 15.93 | 17.10 | 8,255,477 | +1.24(+7.81%) |
Dec 29, 2008 | 15.70 | 15.94 | 14.97 | 15.86 | 5,497,471 | +0.20(+1.31%) |
Dec 26, 2008 | 15.81 | 16.18 | 15.44 | 15.66 | 3,327,163 | -0.04(-0.26%) |
Dec 24, 2008 | 15.77 | 15.86 | 15.28 | 15.70 | 2,707,979 | -0.05(-0.30%) |
Dec 23, 2008 | 15.73 | 16.81 | 15.49 | 15.74 | 10,475,624 | +0.34(+2.20%) |
Dec 22, 2008 | 16.56 | 16.71 | 14.94 | 15.41 | 14,934,128 | -1.68(-9.85%) |
Dec 19, 2008 | 17.32 | 18.41 | 16.50 | 17.09 | 18,701,914 | -0.88(-4.91%) |
Dec 18, 2008 | 17.47 | 19.86 | 17.39 | 17.97 | 23,031,214 | +0.91(+5.35%) |
Dec 17, 2008 | 17.08 | 18.27 | 16.40 | 17.06 | 13,597,694 | -0.36(-2.08%) |
Dec 16, 2008 | 14.94 | 17.52 | 14.67 | 17.42 | 18,916,918 | +3.03(+21.09%) |
Dec 15, 2008 | 15.70 | 16.15 | 14.39 | 14.39 | 11,744,375 | -1.28(-8.17%) |
Dec 12, 2008 | 15.32 | 15.79 | 14.40 | 15.67 | 15,188,293 | -0.28(-1.76%) |
Dec 11, 2008 | 16.21 | 17.24 | 15.76 | 15.95 | 11,757,244 | -0.59(-3.57%) |
Dec 10, 2008 | 17.40 | 17.62 | 16.00 | 16.54 | 11,310,583 | -0.20(-1.22%) |
Dec 09, 2008 | 16.15 | 18.33 | 16.08 | 16.74 | 17,006,366 | +0.29(+1.78%) |
Dec 08, 2008 | 18.05 | 19.21 | 14.99 | 16.45 | 33,608,396 | -0.22(-1.33%) |
Dec 05, 2008 | 13.11 | 17.12 | 12.67 | 16.67 | 37,146,520 | +4.30(+34.72%) |
Dec 04, 2008 | 11.37 | 13.25 | 11.27 | 12.38 | 21,537,834 | +0.37(+3.07%) |
Dec 03, 2008 | 10.93 | 12.13 | 10.29 | 12.01 | 15,934,839 | +0.84(+7.48%) |
Dec 02, 2008 | 10.46 | 11.28 | 9.535 | 11.17 | 19,012,696 | +1.15(+11.43%) |
Dec 01, 2008 | 12.21 | 12.43 | 10.03 | 10.03 | 17,965,146 | -2.66(-20.97%) |
Nov 28, 2008 | 11.81 | 12.79 | 11.80 | 12.69 | 7,087,041 | +0.87(+7.32%) |
Nov 26, 2008 | 11.25 | 11.93 | 10.75 | 11.82 | 16,971,068 | +0.13(+1.15%) |
Nov 25, 2008 | 11.39 | 12.11 | 10.75 | 11.69 | 20,462,142 | +0.61(+5.49%) |
Nov 24, 2008 | 10.13 | 11.43 | 8.962 | 11.08 | 27,910,938 | +1.55(+16.26%) |
Nov 21, 2008 | 8.898 | 9.617 | 7.910 | 9.530 | 27,157,918 | +1.50(+18.72%) |
Nov 20, 2008 | 9.413 | 10.01 | 7.659 | 8.027 | 26,377,592 | -1.92(-19.28%) |
Nov 19, 2008 | 11.21 | 11.63 | 9.851 | 9.945 | 20,507,918 | -1.70(-14.57%) |
Nov 18, 2008 | 12.32 | 12.72 | 10.41 | 11.64 | 27,922,692 | -0.57(-4.69%) |
Nov 17, 2008 | 14.53 | 14.68 | 11.95 | 12.21 | 18,299,900 | -2.54(-17.23%) |
Nov 14, 2008 | 13.54 | 16.30 | 13.45 | 14.76 | 21,253,816 | +0.06(+0.40%) |
Nov 13, 2008 | 15.77 | 15.86 | 11.77 | 14.70 | 30,717,672 | -0.82(-5.27%) |
Nov 12, 2008 | 15.36 | 16.90 | 14.96 | 15.52 | 20,842,062 | -0.63(-3.88%) |
Nov 11, 2008 | 16.30 | 16.90 | 15.60 | 16.14 | 24,858,210 | -1.95(-10.79%) |
Nov 10, 2008 | 20.77 | 21.49 | 17.78 | 18.09 | 12,224,941 | -2.26(-11.11%) |
Nov 07, 2008 | 19.31 | 20.45 | 18.17 | 20.36 | 11,179,033 | +1.34(+7.04%) |
Nov 06, 2008 | 22.13 | 23.84 | 18.65 | 19.02 | 16,915,142 | -3.79(-16.61%) |
Nov 05, 2008 | 23.54 | 24.92 | 22.51 | 22.81 | 13,609,621 | -1.18(-4.92%) |
Nov 04, 2008 | 21.25 | 24.08 | 20.46 | 23.99 | 20,121,222 | +3.82(+18.93%) |
Nov 03, 2008 | 17.91 | 20.54 | 17.70 | 20.17 | 16,251,725 | +2.63(+15.00%) |
Oct 31, 2008 | 17.34 | 18.09 | 13.48 | 17.54 | 35,050,096 | +0.66(+3.91%) |
Oct 30, 2008 | 21.16 | 22.09 | 15.26 | 16.88 | 34,405,644 | -3.73(-18.10%) |
Oct 29, 2008 | 20.82 | 22.15 | 19.58 | 20.61 | 10,085,979 | -0.73(-3.42%) |
Oct 28, 2008 | 20.15 | 21.45 | 18.15 | 21.34 | 10,887,782 | +2.48(+13.18%) |
Oct 27, 2008 | 19.86 | 20.91 | 18.85 | 18.85 | 11,728,606 | -1.29(-6.41%) |
Oct 24, 2008 | 17.01 | 20.99 | 16.84 | 20.15 | 17,168,512 | +1.18(+6.19%) |
Oct 23, 2008 | 19.50 | 20.11 | 17.69 | 18.97 | 12,289,690 | -0.76(-3.85%) |
Oct 22, 2008 | 21.61 | 21.78 | 18.95 | 19.73 | 11,552,774 | -2.46(-11.09%) |
Oct 21, 2008 | 23.52 | 23.87 | 22.19 | 22.19 | 11,804,833 | -1.86(-7.75%) |
Oct 20, 2008 | 22.78 | 24.29 | 21.74 | 24.06 | 15,107,624 | -0.37(-1.51%) |
Oct 17, 2008 | 22.81 | 25.90 | 21.92 | 24.43 | 12,593,821 | +0.31(+1.28%) |
Oct 16, 2008 | 27.51 | 28.20 | 20.74 | 24.12 | 24,111,546 | -2.79(-10.38%) |
Oct 15, 2008 | 30.79 | 31.57 | 26.07 | 26.91 | 13,332,004 | -4.72(-14.92%) |
Oct 14, 2008 | 30.98 | 33.27 | 29.95 | 31.63 | 16,329,056 | +2.43(+8.31%) |
Oct 13, 2008 | 23.88 | 30.06 | 23.26 | 29.20 | 21,412,466 | +8.08(+38.25%) |
Oct 10, 2008 | 18.37 | 22.81 | 18.30 | 21.12 | 29,285,792 | +1.67(+8.60%) |
Oct 09, 2008 | 25.91 | 29.82 | 14.91 | 19.45 | 50,530,632 | -5.86(-23.15%) |
Oct 08, 2008 | 26.86 | 27.94 | 24.06 | 25.31 | 13,387,383 | -1.88(-6.92%) |
Oct 07, 2008 | 30.68 | 31.50 | 27.19 | 27.19 | 10,054,814 | -3.33(-10.90%) |
Oct 06, 2008 | 32.74 | 32.74 | 28.18 | 30.52 | 8,363,381 | -2.15(-6.57%) |
Oct 03, 2008 | 36.25 | 37.63 | 32.33 | 32.66 | 0 | -1.04(-3.09%) |
Oct 02, 2008 | 38.29 | 38.29 | 33.46 | 33.70 | 10,370,570 | -4.18(-11.03%) |
Oct 01, 2008 | 41.13 | 41.16 | 36.07 | 37.88 | 9,599,320 | -4.21(-10.00%) |
Sep 30, 2008 | 38.92 | 43.35 | 38.89 | 42.09 | 6,750,089 | +4.24(+11.20%) |
Sep 29, 2008 | 43.57 | 43.57 | 37.85 | 37.85 | 8,231,435 | -5.13(-11.93%) |
Sep 26, 2008 | 43.26 | 44.72 | 42.05 | 42.98 | 0 | -0.32(-0.74%) |
Sep 25, 2008 | 44.06 | 45.26 | 42.78 | 43.30 | 5,397,657 | +0.40(+0.94%) |
Sep 24, 2008 | 45.01 | 45.01 | 42.68 | 42.90 | 4,426,486 | -0.78(-1.79%) |
Sep 23, 2008 | 46.48 | 46.77 | 43.25 | 43.68 | 5,765,512 | -1.78(-3.91%) |
Sep 22, 2008 | 49.69 | 49.75 | 45.31 | 45.46 | 5,675,222 | -4.96(-9.84%) |
Sep 19, 2008 | 51.58 | 52.51 | 47.26 | 50.42 | 0 | +1.32(+2.69%) |
Sep 18, 2008 | 44.03 | 49.10 | 41.12 | 49.10 | 20,388,256 | +5.86(+13.56%) |
Sep 17, 2008 | 43.92 | 45.91 | 42.88 | 43.24 | 14,362,855 | -3.05(-6.59%) |
Sep 16, 2008 | 41.06 | 46.71 | 40.98 | 46.29 | 15,818,782 | +3.88(+9.15%) |
Sep 15, 2008 | 44.90 | 46.76 | 42.41 | 42.41 | 17,073,922 | -4.71(-9.99%) |
Sep 12, 2008 | 47.81 | 47.90 | 46.58 | 47.12 | 11,084,523 | -0.98(-2.03%) |
Sep 11, 2008 | 46.20 | 48.23 | 45.10 | 48.09 | 10,445,590 | +1.45(+3.11%) |
Sep 10, 2008 | 46.85 | 47.88 | 45.68 | 46.64 | 9,073,718 | -0.01(-0.03%) |
Sep 09, 2008 | 49.34 | 49.99 | 46.63 | 46.65 | 14,529,190 | -2.99(-6.03%) |
Sep 08, 2008 | 49.37 | 50.99 | 48.02 | 49.65 | 17,379,032 | +3.61(+7.85%) |
Sep 05, 2008 | 44.54 | 46.03 | 43.86 | 46.03 | 0 | +1.04(+2.31%) |
Sep 04, 2008 | 46.37 | 46.37 | 44.84 | 44.99 | 8,396,662 | -1.48(-3.20%) |
Sep 03, 2008 | 45.48 | 46.75 | 44.54 | 46.48 | 11,287,130 | +1.20(+2.66%) |
Sep 02, 2008 | 44.15 | 45.99 | 44.15 | 45.27 | 9,888,342 | +2.18(+5.06%) |
Aug 29, 2008 | 43.30 | 43.88 | 42.94 | 43.09 | 3,648,609 | -0.48(-1.10%) |
Aug 28, 2008 | 42.09 | 43.63 | 42.04 | 43.57 | 5,022,299 | +1.58(+3.76%) |
Aug 27, 2008 | 41.06 | 41.99 | 40.83 | 41.99 | 3,367,403 | +0.82(+2.00%) |
Aug 26, 2008 | 40.73 | 41.35 | 40.39 | 41.17 | 3,371,977 | +0.29(+0.72%) |
Aug 25, 2008 | 41.71 | 41.71 | 40.88 | 40.88 | 3,393,620 | -1.27(-3.01%) |
Aug 22, 2008 | 41.82 | 42.64 | 41.53 | 42.15 | 5,271,916 | +0.71(+1.71%) |
Aug 21, 2008 | 40.90 | 41.88 | 40.35 | 41.44 | 4,360,472 | +0.06(+0.14%) |
Aug 20, 2008 | 40.49 | 41.51 | 40.33 | 41.38 | 4,945,774 | +0.64(+1.56%) |
Aug 19, 2008 | 41.52 | 41.60 | 40.60 | 40.74 | 6,401,574 | -1.39(-3.29%) |
Aug 18, 2008 | 43.39 | 43.39 | 41.94 | 42.13 | 4,014,632 | -0.99(-2.29%) |
Aug 15, 2008 | 42.23 | 43.25 | 41.06 | 43.12 | 0 | +0.95(+2.25%) |
Aug 14, 2008 | 41.40 | 42.84 | 40.74 | 42.17 | 5,616,450 | +0.44(+1.06%) |
Aug 13, 2008 | 42.25 | 42.64 | 40.95 | 41.73 | 7,356,150 | -0.98(-2.29%) |
Aug 12, 2008 | 43.49 | 44.39 | 42.55 | 42.70 | 6,793,136 | -1.41(-3.21%) |
Aug 11, 2008 | 43.75 | 44.95 | 43.21 | 44.12 | 6,071,574 | +0.01(+0.01%) |
Aug 08, 2008 | 42.73 | 44.37 | 42.44 | 44.11 | 6,463,783 | +1.50(+3.51%) |
Aug 07, 2008 | 42.40 | 43.68 | 41.71 | 42.61 | 9,916,505 | -0.11(-0.26%) |
Aug 06, 2008 | 42.89 | 42.89 | 41.90 | 42.72 | 4,401,694 | -0.17(-0.40%) |
Aug 05, 2008 | 41.50 | 42.97 | 41.15 | 42.89 | 6,222,689 | +2.18(+5.36%) |
Aug 04, 2008 | 40.37 | 41.34 | 39.88 | 40.71 | 3,903,131 | +0.20(+0.49%) |
Aug 01, 2008 | 40.34 | 40.82 | 39.47 | 40.52 | 6,345,440 | +0.19(+0.48%) |
Jul 31, 2008 | 38.21 | 41.98 | 38.14 | 40.32 | 14,894,114 | +1.34(+3.43%) |
Jul 30, 2008 | 39.00 | 40.29 | 37.02 | 38.98 | 13,530,919 | +0.19(+0.50%) |
Jul 29, 2008 | 38.79 | 38.79 | 35.92 | 38.79 | 8,274,077 | +2.67(+7.40%) |
Jul 28, 2008 | 37.24 | 38.28 | 35.91 | 36.12 | 5,887,012 | -1.52(-4.04%) |
Jul 25, 2008 | 38.41 | 38.49 | 36.86 | 37.64 | 5,656,855 | -0.43(-1.12%) |
Jul 24, 2008 | 40.11 | 40.15 | 37.84 | 38.07 | 7,651,106 | -2.11(-5.25%) |
Jul 23, 2008 | 39.08 | 40.32 | 37.97 | 40.18 | 12,116,906 | +1.23(+3.15%) |
Jul 22, 2008 | 35.68 | 39.14 | 35.35 | 38.95 | 11,340,418 | +2.96(+8.22%) |
Jul 21, 2008 | 35.98 | 36.73 | 35.65 | 35.99 | 6,703,735 | -0.06(-0.18%) |
Jul 18, 2008 | 36.13 | 36.49 | 34.20 | 36.05 | 7,864,125 | -0.12(-0.32%) |
Jul 17, 2008 | 36.70 | 36.85 | 35.10 | 36.17 | 10,159,749 | +1.04(+2.96%) |
Jul 16, 2008 | 33.07 | 35.18 | 32.52 | 35.13 | 9,327,369 | +2.35(+7.17%) |
Jul 15, 2008 | 33.20 | 33.89 | 31.98 | 32.78 | 10,369,258 | -0.73(-2.18%) |
Jul 14, 2008 | 34.15 | 34.60 | 33.32 | 33.51 | 8,400,810 | -0.16(-0.47%) |
Jul 11, 2008 | 34.14 | 34.60 | 32.97 | 33.67 | 9,800,696 | -0.81(-2.34%) |
Jul 10, 2008 | 35.19 | 35.25 | 33.80 | 34.48 | 8,204,963 | -0.78(-2.22%) |
Jul 09, 2008 | 37.11 | 37.25 | 35.06 | 35.26 | 7,158,215 | -1.73(-4.68%) |
Jul 08, 2008 | 34.63 | 37.14 | 34.32 | 36.99 | 9,312,729 | +2.32(+6.68%) |
Jul 07, 2008 | 35.72 | 36.43 | 34.44 | 34.67 | 6,829,080 | -0.96(-2.71%) |
Jul 04, 2008 | 36.28 | 36.76 | 35.59 | 35.64 | 3,784,029 | +0.00(+0.00%) |
Jul 03, 2008 | 36.28 | 36.76 | 35.59 | 35.64 | 3,784,029 | -0.41(-1.14%) |
Jul 02, 2008 | 36.17 | 37.03 | 35.81 | 36.05 | 11,056,356 | -0.12(-0.32%) |
Jul 01, 2008 | 34.53 | 36.21 | 34.37 | 36.17 | 11,523,775 | +1.24(+3.55%) |
Jun 30, 2008 | 37.26 | 37.38 | 34.55 | 34.93 | 16,156,028 | -2.35(-6.30%) |
Jun 27, 2008 | 38.05 | 38.43 | 37.19 | 37.28 | 8,319,411 | -0.75(-1.97%) |
Jun 26, 2008 | 39.33 | 39.76 | 37.90 | 38.02 | 9,463,303 | -1.83(-4.59%) |
Jun 25, 2008 | 39.28 | 40.60 | 39.25 | 39.85 | 6,071,232 | +0.64(+1.64%) |
Jun 24, 2008 | 38.46 | 39.63 | 38.38 | 39.21 | 5,261,477 | +0.61(+1.59%) |
Jun 23, 2008 | 39.72 | 39.97 | 38.56 | 38.60 | 6,255,645 | -1.00(-2.52%) |
Jun 20, 2008 | 40.87 | 40.90 | 39.52 | 39.60 | 8,241,646 | -1.42(-3.46%) |
Jun 19, 2008 | 40.34 | 41.14 | 39.84 | 41.02 | 6,044,873 | +0.63(+1.56%) |
Jun 18, 2008 | 40.35 | 40.87 | 39.49 | 40.39 | 8,989,862 | -0.18(-0.43%) |
Jun 17, 2008 | 41.40 | 42.18 | 40.56 | 40.56 | 6,533,589 | -0.69(-1.67%) |
Jun 16, 2008 | 41.15 | 41.75 | 40.90 | 41.25 | 4,697,720 | -0.29(-0.70%) |
Jun 13, 2008 | 40.78 | 41.55 | 40.63 | 41.54 | 5,199,505 | +1.01(+2.48%) |
Jun 12, 2008 | 39.97 | 41.25 | 39.97 | 40.54 | 6,702,192 | +0.71(+1.78%) |
Jun 11, 2008 | 41.42 | 41.70 | 39.72 | 39.83 | 7,128,184 | -1.74(-4.19%) |
Jun 10, 2008 | 41.60 | 41.96 | 40.92 | 41.57 | 5,388,904 | +0.33(+0.79%) |
Jun 09, 2008 | 41.98 | 42.48 | 41.04 | 41.25 | 4,980,056 | -0.63(-1.51%) |
Jun 06, 2008 | 43.14 | 43.50 | 41.77 | 41.88 | 6,226,812 | -1.94(-4.43%) |
Jun 05, 2008 | 43.62 | 44.10 | 43.26 | 43.82 | 4,421,707 | +0.27(+0.63%) |
Jun 04, 2008 | 43.33 | 43.96 | 43.18 | 43.54 | 4,942,759 | +0.15(+0.34%) |
Jun 03, 2008 | 42.95 | 43.58 | 42.76 | 43.40 | 4,234,572 | +0.51(+1.20%) |
Jun 02, 2008 | 43.68 | 43.79 | 42.68 | 42.88 | 4,169,331 | -0.79(-1.81%) |
May 30, 2008 | 44.89 | 44.89 | 43.40 | 43.67 | 4,546,946 | -0.68(-1.53%) |
May 29, 2008 | 43.52 | 44.55 | 43.22 | 44.35 | 4,125,392 | +0.96(+2.22%) |
May 28, 2008 | 44.00 | 44.08 | 43.20 | 43.39 | 5,027,783 | -0.42(-0.95%) |
May 27, 2008 | 43.26 | 44.13 | 43.26 | 43.80 | 5,443,289 | +0.42(+0.97%) |
May 26, 2008 | 43.65 | 43.67 | 43.26 | 43.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.65 | 43.67 | 43.26 | 43.38 | 4,571,279 | -0.40(-0.91%) |
May 22, 2008 | 42.92 | 43.98 | 42.72 | 43.78 | 4,909,582 | +0.61(+1.41%) |
May 21, 2008 | 44.28 | 44.38 | 43.03 | 43.17 | 5,692,556 | -0.95(-2.15%) |
May 20, 2008 | 44.43 | 44.72 | 44.01 | 44.12 | 5,895,243 | -0.54(-1.20%) |
May 19, 2008 | 43.99 | 44.86 | 43.81 | 44.65 | 6,102,561 | +0.63(+1.43%) |
May 16, 2008 | 44.86 | 44.89 | 43.84 | 44.02 | 4,061,484 | -0.68(-1.52%) |
May 15, 2008 | 43.77 | 44.72 | 43.66 | 44.70 | 4,462,794 | +0.87(+1.99%) |
May 14, 2008 | 43.47 | 44.37 | 43.38 | 43.83 | 5,769,365 | +0.65(+1.50%) |
May 13, 2008 | 44.19 | 44.19 | 42.94 | 43.18 | 5,779,291 | -0.80(-1.82%) |
May 12, 2008 | 42.41 | 44.08 | 42.41 | 43.98 | 5,051,997 | +1.61(+3.79%) |
May 09, 2008 | 42.24 | 43.12 | 42.09 | 42.37 | 4,245,577 | -0.12(-0.28%) |
May 08, 2008 | 43.37 | 43.67 | 42.40 | 42.49 | 6,005,924 | -0.80(-1.84%) |
May 07, 2008 | 44.51 | 45.06 | 43.18 | 43.29 | 5,260,933 | -1.41(-3.15%) |
May 06, 2008 | 44.67 | 45.03 | 43.87 | 44.70 | 5,036,659 | -0.25(-0.56%) |
May 05, 2008 | 45.00 | 45.61 | 44.51 | 44.95 | 4,111,695 | -0.46(-1.02%) |
May 02, 2008 | 45.89 | 46.29 | 45.11 | 45.41 | 6,455,639 | +0.23(+0.50%) |