Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.12 | 26.80 | 25.57 | 26.45 | 1,293,342 | +0.90(+3.53%) |
Apr 29, 2009 | 24.57 | 25.81 | 24.39 | 25.55 | 2,140,127 | +1.21(+4.97%) |
Apr 28, 2009 | 23.85 | 24.86 | 23.29 | 24.34 | 2,538,915 | -0.96(-3.80%) |
Apr 27, 2009 | 25.90 | 26.63 | 24.70 | 25.30 | 1,614,147 | -1.52(-5.66%) |
Apr 24, 2009 | 24.96 | 27.30 | 24.79 | 26.82 | 2,622,616 | +1.87(+7.49%) |
Apr 23, 2009 | 25.78 | 25.78 | 23.35 | 24.95 | 5,095,094 | -2.47(-9.01%) |
Apr 22, 2009 | 27.80 | 28.97 | 27.11 | 27.42 | 3,270,023 | +0.41(+1.51%) |
Apr 21, 2009 | 26.24 | 28.23 | 26.11 | 27.01 | 2,584,176 | +0.53(+2.00%) |
Apr 20, 2009 | 27.19 | 27.74 | 26.11 | 26.48 | 2,228,207 | -1.34(-4.80%) |
Apr 17, 2009 | 26.92 | 28.07 | 26.08 | 27.82 | 2,019,949 | +1.04(+3.87%) |
Apr 16, 2009 | 25.94 | 26.98 | 25.10 | 26.78 | 1,539,651 | +1.13(+4.39%) |
Apr 15, 2009 | 25.39 | 25.77 | 24.60 | 25.66 | 1,197,420 | +0.30(+1.18%) |
Apr 14, 2009 | 26.20 | 26.51 | 24.99 | 25.36 | 2,183,437 | -1.11(-4.20%) |
Apr 13, 2009 | 25.17 | 26.78 | 24.45 | 26.47 | 1,690,573 | +0.92(+3.62%) |
Apr 09, 2009 | 24.66 | 25.72 | 23.88 | 25.54 | 1,593,095 | +1.90(+8.03%) |
Apr 08, 2009 | 23.18 | 23.94 | 22.85 | 23.64 | 1,630,201 | +0.65(+2.81%) |
Apr 07, 2009 | 22.92 | 23.25 | 22.57 | 23.00 | 1,914,843 | -0.12(-0.52%) |
Apr 06, 2009 | 22.71 | 23.29 | 22.36 | 23.12 | 1,526,497 | -0.53(-2.22%) |
Apr 03, 2009 | 22.69 | 23.67 | 22.34 | 23.64 | 2,550,955 | +0.94(+4.13%) |
Apr 02, 2009 | 21.42 | 23.78 | 20.86 | 22.70 | 2,610,691 | +1.64(+7.81%) |
Apr 01, 2009 | 19.08 | 21.34 | 18.76 | 21.06 | 2,917,723 | +1.29(+6.53%) |
Mar 31, 2009 | 19.93 | 20.46 | 19.67 | 19.77 | 2,117,065 | +0.29(+1.46%) |
Mar 30, 2009 | 20.27 | 20.27 | 19.08 | 19.48 | 1,477,605 | -2.34(-10.73%) |
Mar 26, 2009 | 21.08 | 22.06 | 20.99 | 21.83 | 1,927,356 | +1.21(+5.86%) |
Mar 25, 2009 | 19.90 | 21.45 | 19.71 | 20.62 | 1,930,389 | +0.80(+4.05%) |
Mar 24, 2009 | 19.19 | 20.46 | 18.83 | 19.81 | 1,732,261 | +0.15(+0.76%) |
Mar 23, 2009 | 19.45 | 19.67 | 19.25 | 19.66 | 1,620,356 | +1.97(+11.12%) |
Mar 20, 2009 | 18.76 | 18.97 | 17.46 | 17.70 | 1,697,576 | -1.06(-5.64%) |
Mar 19, 2009 | 18.38 | 19.93 | 18.35 | 18.76 | 2,880,360 | +0.91(+5.09%) |
Mar 18, 2009 | 16.71 | 18.13 | 16.38 | 17.85 | 2,773,345 | +0.99(+5.88%) |
Mar 17, 2009 | 17.15 | 17.17 | 15.95 | 16.86 | 3,181,511 | -0.96(-5.39%) |
Mar 16, 2009 | 18.08 | 18.39 | 17.77 | 17.82 | 3,445,816 | -0.02(-0.13%) |
Mar 13, 2009 | 17.46 | 17.99 | 16.92 | 17.84 | 0 | +0.66(+3.85%) |
Mar 12, 2009 | 17.42 | 17.42 | 16.26 | 17.18 | 3,801,840 | -0.38(-2.14%) |
Mar 11, 2009 | 17.45 | 18.75 | 17.07 | 17.55 | 3,728,677 | -1.01(-5.42%) |
Mar 10, 2009 | 16.98 | 18.64 | 16.90 | 18.56 | 2,884,775 | +2.00(+12.06%) |
Mar 09, 2009 | 16.66 | 17.34 | 16.22 | 16.56 | 2,329,830 | -0.29(-1.69%) |
Mar 06, 2009 | 16.86 | 17.43 | 15.93 | 16.85 | 0 | +0.36(+2.19%) |
Mar 05, 2009 | 16.86 | 17.22 | 16.26 | 16.49 | 2,171,332 | -1.03(-5.87%) |
Mar 04, 2009 | 17.42 | 18.22 | 17.15 | 17.52 | 2,794,831 | +2.71(+18.31%) |
Mar 02, 2009 | 17.30 | 17.44 | 14.75 | 14.81 | 3,784,178 | -2.97(-16.69%) |
Feb 27, 2009 | 17.29 | 18.58 | 17.08 | 17.77 | 0 | +0.04(+0.25%) |
Feb 26, 2009 | 18.28 | 18.87 | 17.54 | 17.73 | 2,293,380 | -0.33(-1.82%) |
Feb 25, 2009 | 18.36 | 19.24 | 17.77 | 18.06 | 2,572,658 | -0.46(-2.46%) |
Feb 24, 2009 | 17.96 | 18.68 | 17.32 | 18.51 | 2,517,991 | +0.90(+5.13%) |
Feb 23, 2009 | 19.65 | 19.78 | 17.46 | 17.61 | 4,227,456 | -1.81(-9.31%) |
Feb 20, 2009 | 18.42 | 19.70 | 18.04 | 19.42 | 0 | +0.63(+3.38%) |
Feb 19, 2009 | 16.43 | 19.80 | 16.43 | 18.78 | 6,317,792 | +3.12(+19.89%) |
Feb 18, 2009 | 16.56 | 16.58 | 15.13 | 15.67 | 3,114,705 | -0.82(-4.98%) |
Feb 17, 2009 | 17.54 | 17.81 | 16.44 | 16.49 | 2,629,388 | -1.64(-9.03%) |
Feb 13, 2009 | 18.08 | 18.47 | 17.74 | 18.12 | 0 | -0.04(-0.25%) |
Feb 12, 2009 | 17.37 | 18.26 | 16.98 | 18.17 | 2,619,256 | +0.25(+1.42%) |
Feb 11, 2009 | 18.08 | 18.69 | 17.38 | 17.91 | 2,350,242 | +0.04(+0.25%) |
Feb 10, 2009 | 18.71 | 19.62 | 17.67 | 17.87 | 2,663,238 | -1.06(-5.60%) |
Feb 09, 2009 | 19.95 | 20.58 | 18.26 | 18.93 | 3,578,457 | -1.14(-5.66%) |
Feb 06, 2009 | 18.74 | 20.30 | 18.74 | 20.07 | 0 | +1.31(+7.01%) |
Feb 05, 2009 | 17.98 | 18.92 | 17.97 | 18.75 | 2,338,513 | +0.29(+1.58%) |
Feb 04, 2009 | 17.52 | 19.04 | 17.44 | 18.46 | 3,164,851 | +0.95(+5.42%) |
Feb 03, 2009 | 16.79 | 17.65 | 16.34 | 17.51 | 2,583,110 | +0.91(+5.49%) |
Feb 02, 2009 | 16.34 | 17.05 | 15.96 | 16.60 | 2,366,009 | +0.07(+0.41%) |
Jan 30, 2009 | 17.29 | 17.53 | 16.37 | 16.53 | 0 | -0.32(-1.91%) |
Jan 29, 2009 | 17.21 | 17.23 | 16.48 | 16.85 | 3,026,924 | -0.62(-3.55%) |
Jan 28, 2009 | 16.40 | 17.91 | 16.22 | 17.47 | 2,860,869 | +1.53(+9.61%) |
Jan 27, 2009 | 15.14 | 16.14 | 15.13 | 15.94 | 2,140,844 | +1.02(+6.81%) |
Jan 26, 2009 | 15.55 | 16.30 | 14.60 | 14.93 | 1,486,228 | -0.44(-2.87%) |
Jan 23, 2009 | 14.39 | 15.96 | 14.20 | 15.37 | 0 | +0.37(+2.44%) |
Jan 22, 2009 | 14.87 | 15.58 | 14.46 | 15.00 | 1,707,573 | -0.46(-2.95%) |
Jan 21, 2009 | 14.21 | 15.49 | 14.16 | 15.46 | 1,672,284 | +1.47(+10.52%) |
Jan 20, 2009 | 14.82 | 15.25 | 13.84 | 13.98 | 1,435,409 | -1.15(-7.60%) |
Jan 16, 2009 | 15.50 | 15.73 | 14.28 | 15.13 | 0 | -0.07(-0.44%) |
Jan 15, 2009 | 14.26 | 15.38 | 13.63 | 15.20 | 2,170,299 | +0.60(+4.09%) |
Jan 14, 2009 | 15.38 | 15.64 | 14.46 | 14.60 | 1,700,834 | -1.37(-8.56%) |
Jan 13, 2009 | 15.71 | 16.12 | 14.99 | 15.97 | 1,139,440 | +0.49(+3.19%) |
Jan 12, 2009 | 17.34 | 17.34 | 15.22 | 15.48 | 2,520,228 | -2.00(-11.45%) |
Jan 09, 2009 | 18.76 | 18.94 | 17.34 | 17.48 | 3,050,674 | -1.19(-6.36%) |
Jan 08, 2009 | 17.91 | 18.75 | 17.68 | 18.67 | 2,945,951 | +0.72(+4.04%) |
Jan 07, 2009 | 18.01 | 18.47 | 17.52 | 17.94 | 3,717,774 | -0.37(-2.04%) |
Jan 06, 2009 | 17.13 | 18.65 | 17.00 | 18.32 | 3,499,673 | +1.50(+8.93%) |
Jan 05, 2009 | 16.18 | 17.08 | 15.84 | 16.82 | 2,241,777 | +0.63(+3.92%) |
Jan 02, 2009 | 14.97 | 16.23 | 14.87 | 16.18 | 0 | +1.28(+8.63%) |
Jan 01, 2009 | 14.81 | 15.28 | 14.76 | 14.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.81 | 15.28 | 14.76 | 14.90 | 1,035,315 | +0.18(+1.22%) |
Dec 30, 2008 | 14.49 | 14.72 | 13.96 | 14.72 | 1,307,587 | +0.42(+2.93%) |
Dec 29, 2008 | 14.93 | 14.93 | 14.15 | 14.30 | 1,176,772 | -0.33(-2.25%) |
Dec 26, 2008 | 14.26 | 14.70 | 14.08 | 14.63 | 0 | +0.43(+3.00%) |
Dec 24, 2008 | 14.54 | 14.54 | 14.03 | 14.20 | 323,529 | -0.20(-1.40%) |
Dec 23, 2008 | 14.46 | 14.71 | 13.85 | 14.40 | 1,920,068 | +0.14(+1.00%) |
Dec 22, 2008 | 15.80 | 15.82 | 13.82 | 14.26 | 1,606,931 | -1.49(-9.48%) |
Dec 19, 2008 | 16.10 | 16.40 | 15.46 | 15.75 | 2,869,590 | -0.28(-1.72%) |
Dec 18, 2008 | 17.93 | 18.12 | 15.72 | 16.03 | 2,139,046 | -1.84(-10.28%) |
Dec 17, 2008 | 17.53 | 18.90 | 17.11 | 17.87 | 2,001,608 | -0.10(-0.58%) |
Dec 16, 2008 | 16.55 | 17.97 | 16.22 | 17.97 | 1,917,381 | +1.58(+9.61%) |
Dec 15, 2008 | 17.34 | 17.86 | 16.05 | 16.40 | 2,135,437 | -0.69(-4.02%) |
Dec 12, 2008 | 15.19 | 17.26 | 15.19 | 17.08 | 0 | +0.71(+4.33%) |
Dec 11, 2008 | 17.47 | 18.00 | 16.08 | 16.37 | 2,077,817 | -1.20(-6.84%) |
Dec 10, 2008 | 15.79 | 17.58 | 15.60 | 17.58 | 2,930,761 | +2.11(+13.67%) |
Dec 09, 2008 | 15.37 | 16.33 | 14.65 | 15.46 | 2,704,246 | -0.17(-1.10%) |
Dec 08, 2008 | 14.01 | 15.84 | 14.01 | 15.64 | 2,196,682 | +2.14(+15.89%) |
Dec 05, 2008 | 12.65 | 13.51 | 12.03 | 13.49 | 0 | +0.72(+5.61%) |
Dec 04, 2008 | 12.29 | 13.16 | 12.26 | 12.77 | 3,039,012 | +0.25(+1.97%) |
Dec 03, 2008 | 12.13 | 13.10 | 12.01 | 12.53 | 3,459,582 | -0.63(-4.77%) |
Dec 02, 2008 | 13.00 | 13.97 | 12.70 | 13.16 | 2,952,373 | +0.55(+4.36%) |
Dec 01, 2008 | 14.63 | 14.70 | 12.61 | 12.61 | 2,768,193 | -2.71(-17.70%) |
Nov 28, 2008 | 15.15 | 15.34 | 14.66 | 15.32 | 613,694 | -0.06(-0.39%) |
Nov 26, 2008 | 13.42 | 15.41 | 13.13 | 15.38 | 2,107,565 | +1.77(+12.99%) |
Nov 25, 2008 | 12.07 | 13.76 | 11.80 | 13.61 | 2,512,386 | +1.76(+14.86%) |
Nov 24, 2008 | 11.19 | 12.15 | 11.01 | 11.85 | 2,535,466 | +0.89(+8.13%) |
Nov 21, 2008 | 10.12 | 10.96 | 9.649 | 10.96 | 2,845,515 | +1.57(+16.79%) |
Nov 20, 2008 | 11.21 | 11.55 | 9.345 | 9.382 | 2,787,435 | -2.10(-18.31%) |
Nov 19, 2008 | 12.78 | 13.28 | 11.48 | 11.48 | 2,176,562 | -1.63(-12.46%) |
Nov 18, 2008 | 13.44 | 13.78 | 12.66 | 13.12 | 1,976,720 | -0.22(-1.67%) |
Nov 17, 2008 | 13.94 | 14.12 | 13.16 | 13.34 | 1,967,264 | -0.77(-5.47%) |
Nov 14, 2008 | 15.38 | 15.38 | 13.73 | 14.11 | 0 | -1.47(-9.44%) |
Nov 13, 2008 | 13.95 | 15.58 | 12.80 | 15.58 | 2,487,298 | +1.86(+13.53%) |
Nov 12, 2008 | 14.77 | 15.10 | 13.65 | 13.73 | 2,754,589 | -1.51(-9.90%) |
Nov 11, 2008 | 16.14 | 16.34 | 14.88 | 15.24 | 1,633,775 | -1.17(-7.15%) |
Nov 10, 2008 | 17.20 | 17.74 | 15.83 | 16.41 | 1,896,417 | -0.23(-1.38%) |
Nov 07, 2008 | 16.33 | 17.41 | 15.89 | 16.64 | 0 | +0.67(+4.19%) |
Nov 06, 2008 | 17.53 | 17.77 | 15.79 | 15.97 | 2,018,611 | -1.80(-10.12%) |
Nov 05, 2008 | 19.92 | 20.20 | 17.66 | 17.77 | 2,290,793 | -2.49(-12.28%) |
Nov 04, 2008 | 20.22 | 20.90 | 19.71 | 20.26 | 2,903,558 | +0.62(+3.18%) |
Nov 03, 2008 | 18.52 | 20.61 | 18.19 | 19.63 | 2,997,576 | +1.03(+5.55%) |
Oct 31, 2008 | 17.78 | 19.08 | 17.22 | 18.60 | 0 | +0.56(+3.13%) |
Oct 30, 2008 | 18.07 | 18.97 | 17.03 | 18.04 | 2,589,413 | +0.50(+2.84%) |
Oct 29, 2008 | 15.74 | 18.56 | 15.22 | 17.54 | 4,814,195 | +1.85(+11.79%) |
Oct 28, 2008 | 13.21 | 15.69 | 12.66 | 15.69 | 4,678,629 | +2.94(+23.08%) |
Oct 27, 2008 | 14.16 | 14.48 | 12.72 | 12.75 | 2,840,724 | -1.76(-12.14%) |
Oct 24, 2008 | 12.99 | 15.04 | 12.34 | 14.51 | 0 | -0.28(-1.91%) |
Oct 23, 2008 | 16.61 | 17.24 | 14.16 | 14.79 | 5,073,345 | -1.63(-9.91%) |
Oct 22, 2008 | 18.85 | 19.19 | 15.61 | 16.42 | 5,486,423 | -3.18(-16.22%) |
Oct 21, 2008 | 19.60 | 20.52 | 18.72 | 19.60 | 4,879,120 | -0.35(-1.75%) |
Oct 20, 2008 | 19.21 | 20.50 | 18.71 | 19.94 | 3,365,825 | +1.23(+6.55%) |
Oct 17, 2008 | 18.32 | 20.19 | 16.36 | 18.72 | 0 | -0.34(-1.79%) |
Oct 16, 2008 | 17.64 | 20.02 | 17.40 | 19.06 | 5,834,595 | +2.44(+14.66%) |
Oct 15, 2008 | 19.68 | 19.68 | 16.62 | 16.62 | 2,349,811 | -3.29(-16.52%) |
Oct 14, 2008 | 21.18 | 21.69 | 19.80 | 19.91 | 6,494,409 | -0.59(-2.90%) |
Oct 13, 2008 | 17.47 | 20.51 | 16.94 | 20.51 | 2,765,339 | +3.96(+23.92%) |
Oct 10, 2008 | 15.73 | 18.13 | 15.15 | 16.55 | 0 | -0.72(-4.17%) |
Oct 09, 2008 | 19.80 | 20.83 | 17.17 | 17.27 | 3,164,098 | -2.25(-11.53%) |
Oct 08, 2008 | 18.14 | 20.72 | 17.29 | 19.52 | 4,990,499 | +0.67(+3.55%) |
Oct 07, 2008 | 21.24 | 22.08 | 18.80 | 18.85 | 4,189,580 | -2.16(-10.29%) |
Oct 06, 2008 | 22.06 | 22.09 | 18.59 | 21.01 | 3,337,902 | -1.83(-8.00%) |
Oct 03, 2008 | 23.52 | 24.94 | 22.65 | 22.84 | 0 | -0.22(-0.93%) |
Oct 02, 2008 | 27.11 | 27.47 | 22.90 | 23.06 | 2,851,166 | -4.26(-15.61%) |
Oct 01, 2008 | 28.26 | 28.31 | 26.82 | 27.32 | 1,909,244 | -0.88(-3.13%) |
Sep 30, 2008 | 27.61 | 28.55 | 26.92 | 28.20 | 2,447,053 | +1.27(+4.72%) |
Sep 29, 2008 | 31.03 | 31.06 | 26.26 | 26.93 | 2,442,433 | -4.94(-15.50%) |
Sep 26, 2008 | 32.16 | 32.30 | 31.37 | 31.87 | 0 | -0.99(-3.01%) |
Sep 25, 2008 | 32.68 | 33.43 | 32.13 | 32.86 | 1,521,367 | +0.45(+1.37%) |
Sep 24, 2008 | 33.20 | 33.43 | 32.03 | 32.42 | 1,382,075 | -0.22(-0.66%) |
Sep 23, 2008 | 33.69 | 33.77 | 32.12 | 32.63 | 1,747,095 | -0.70(-2.09%) |
Sep 22, 2008 | 35.45 | 35.46 | 33.33 | 33.33 | 1,523,160 | -2.11(-5.95%) |
Sep 19, 2008 | 35.83 | 36.10 | 34.35 | 35.44 | 0 | +1.41(+4.15%) |
Sep 18, 2008 | 33.36 | 34.19 | 31.50 | 34.03 | 2,449,101 | +1.28(+3.90%) |
Sep 17, 2008 | 34.25 | 35.04 | 32.08 | 32.75 | 2,381,743 | -3.05(-8.51%) |
Sep 16, 2008 | 31.56 | 35.93 | 31.56 | 35.80 | 3,239,773 | +2.35(+7.04%) |
Sep 15, 2008 | 34.35 | 35.89 | 33.21 | 33.44 | 2,498,311 | -4.07(-10.85%) |
Sep 12, 2008 | 36.17 | 38.42 | 35.74 | 37.51 | 0 | +1.84(+5.16%) |
Sep 11, 2008 | 34.44 | 36.52 | 32.59 | 35.67 | 3,164,852 | +0.75(+2.15%) |
Sep 10, 2008 | 33.62 | 35.52 | 33.34 | 34.92 | 2,213,182 | +1.77(+5.33%) |
Sep 09, 2008 | 35.55 | 35.63 | 33.07 | 33.15 | 3,145,612 | -2.77(-7.71%) |
Sep 08, 2008 | 38.45 | 38.73 | 35.65 | 35.92 | 3,402,858 | -1.27(-3.42%) |
Sep 05, 2008 | 36.54 | 37.59 | 35.22 | 37.19 | 0 | +0.48(+1.32%) |
Sep 04, 2008 | 39.35 | 39.81 | 36.61 | 36.71 | 3,921,648 | -2.87(-7.26%) |
Sep 03, 2008 | 39.09 | 39.76 | 38.33 | 39.58 | 3,212,152 | +0.53(+1.37%) |
Sep 02, 2008 | 41.52 | 41.52 | 38.81 | 39.05 | 1,987,452 | -3.30(-7.79%) |
Aug 29, 2008 | 42.30 | 42.83 | 42.01 | 42.35 | 0 | +0.05(+0.12%) |
Aug 28, 2008 | 41.55 | 42.41 | 41.52 | 42.30 | 1,242,871 | +0.99(+2.39%) |
Aug 27, 2008 | 41.08 | 41.72 | 40.27 | 41.31 | 1,360,213 | +0.51(+1.26%) |
Aug 26, 2008 | 41.09 | 41.31 | 40.28 | 40.80 | 1,224,230 | -0.28(-0.69%) |
Aug 25, 2008 | 42.05 | 42.54 | 39.99 | 41.08 | 1,465,550 | -1.49(-3.51%) |
Aug 22, 2008 | 42.98 | 43.06 | 41.87 | 42.57 | 0 | -0.40(-0.93%) |
Aug 21, 2008 | 43.28 | 43.71 | 42.71 | 42.97 | 1,468,808 | -0.06(-0.14%) |
Aug 20, 2008 | 42.15 | 43.38 | 41.98 | 43.03 | 2,111,778 | +0.96(+2.28%) |
Aug 19, 2008 | 39.89 | 43.04 | 39.89 | 42.07 | 2,356,640 | +1.90(+4.72%) |
Aug 18, 2008 | 40.04 | 40.89 | 39.77 | 40.17 | 1,425,558 | +0.28(+0.71%) |
Aug 15, 2008 | 41.23 | 41.43 | 39.62 | 39.89 | 0 | -1.65(-3.98%) |
Aug 14, 2008 | 42.65 | 43.24 | 41.29 | 41.55 | 2,524,428 | -2.08(-4.78%) |
Aug 13, 2008 | 40.23 | 43.87 | 40.06 | 43.63 | 3,561,635 | +3.43(+8.54%) |
Aug 12, 2008 | 40.17 | 41.26 | 39.78 | 40.20 | 1,815,575 | -0.24(-0.59%) |
Aug 11, 2008 | 41.93 | 42.19 | 39.90 | 40.43 | 1,680,901 | -1.64(-3.89%) |
Aug 08, 2008 | 43.13 | 43.24 | 41.34 | 42.07 | 1,465,302 | -1.39(-3.21%) |
Aug 07, 2008 | 44.42 | 44.87 | 43.39 | 43.47 | 1,059,941 | -1.16(-2.61%) |
Aug 06, 2008 | 43.87 | 45.21 | 43.06 | 44.63 | 1,176,367 | +0.80(+1.83%) |
Aug 05, 2008 | 43.33 | 44.59 | 42.75 | 43.83 | 1,936,976 | +0.81(+1.88%) |
Aug 04, 2008 | 44.49 | 45.04 | 42.44 | 43.02 | 1,720,904 | -2.00(-4.45%) |
Aug 01, 2008 | 46.18 | 46.31 | 44.49 | 45.02 | 1,827,050 | -1.81(-3.86%) |
Jul 31, 2008 | 48.50 | 48.50 | 46.10 | 46.83 | 2,048,849 | -2.06(-4.22%) |
Jul 30, 2008 | 48.61 | 49.35 | 47.49 | 48.89 | 1,530,682 | +0.45(+0.92%) |
Jul 29, 2008 | 47.46 | 49.11 | 46.94 | 48.45 | 2,507,477 | +2.15(+4.64%) |
Jul 28, 2008 | 46.49 | 47.86 | 45.97 | 46.30 | 1,900,616 | -0.27(-0.57%) |
Jul 25, 2008 | 46.00 | 47.43 | 44.86 | 46.57 | 3,773,552 | +4.14(+9.77%) |
Jul 24, 2008 | 45.82 | 45.96 | 42.15 | 42.42 | 3,668,914 | -3.29(-7.20%) |
Jul 23, 2008 | 46.86 | 47.56 | 45.66 | 45.71 | 2,297,551 | -1.56(-3.29%) |
Jul 22, 2008 | 48.55 | 49.67 | 46.79 | 47.27 | 1,874,196 | -1.48(-3.04%) |
Jul 21, 2008 | 48.49 | 49.04 | 47.23 | 48.75 | 1,988,678 | +0.51(+1.06%) |
Jul 18, 2008 | 48.46 | 51.01 | 48.14 | 48.24 | 1,859,223 | -0.79(-1.62%) |
Jul 17, 2008 | 48.72 | 52.48 | 48.07 | 49.04 | 4,265,243 | -4.20(-7.88%) |
Jul 16, 2008 | 53.05 | 53.82 | 50.67 | 53.23 | 2,077,341 | +0.47(+0.89%) |
Jul 15, 2008 | 53.59 | 53.94 | 51.35 | 52.77 | 2,321,401 | -1.31(-2.43%) |
Jul 14, 2008 | 55.61 | 55.61 | 53.05 | 54.08 | 1,305,737 | -0.65(-1.19%) |
Jul 11, 2008 | 54.34 | 54.96 | 52.89 | 54.73 | 1,246,627 | +0.07(+0.12%) |
Jul 10, 2008 | 51.96 | 54.83 | 51.39 | 54.66 | 2,105,979 | +2.85(+5.49%) |
Jul 09, 2008 | 53.26 | 54.69 | 51.61 | 51.82 | 2,394,610 | +0.79(+1.55%) |
Jul 08, 2008 | 51.66 | 51.66 | 49.44 | 51.02 | 3,217,965 | -0.70(-1.36%) |
Jul 07, 2008 | 51.32 | 53.53 | 50.66 | 51.73 | 1,796,790 | +0.48(+0.94%) |
Jul 04, 2008 | 50.44 | 52.82 | 49.87 | 51.25 | 1,299,695 | +0.00(+0.00%) |
Jul 03, 2008 | 50.44 | 52.82 | 49.87 | 51.25 | 1,299,695 | +0.50(+0.98%) |
Jul 02, 2008 | 57.95 | 58.02 | 50.49 | 50.75 | 3,771,883 | -7.17(-12.38%) |
Jul 01, 2008 | 56.65 | 58.02 | 55.95 | 57.92 | 3,064,310 | +0.76(+1.32%) |
Jun 30, 2008 | 57.20 | 58.09 | 56.65 | 57.16 | 1,249,424 | +0.15(+0.26%) |
Jun 27, 2008 | 56.81 | 58.16 | 56.58 | 57.01 | 1,575,164 | +0.21(+0.37%) |
Jun 26, 2008 | 57.28 | 58.04 | 56.08 | 56.81 | 2,535,179 | +0.76(+1.35%) |
Jun 25, 2008 | 54.97 | 56.61 | 53.42 | 56.05 | 2,193,003 | +1.37(+2.51%) |
Jun 24, 2008 | 57.79 | 58.07 | 54.37 | 54.68 | 3,020,007 | +0.19(+0.35%) |
Jun 23, 2008 | 53.20 | 54.78 | 52.96 | 54.49 | 1,146,844 | +1.51(+2.86%) |
Jun 20, 2008 | 54.46 | 54.67 | 52.85 | 52.97 | 1,580,615 | -1.71(-3.12%) |
Jun 19, 2008 | 54.40 | 55.24 | 54.09 | 54.68 | 1,406,848 | +0.47(+0.86%) |
Jun 18, 2008 | 53.05 | 54.34 | 52.36 | 54.21 | 1,531,639 | +0.99(+1.87%) |
Jun 17, 2008 | 53.67 | 55.38 | 52.97 | 53.22 | 1,544,227 | +1.55(+3.00%) |
Jun 16, 2008 | 50.82 | 51.99 | 50.46 | 51.67 | 829,366 | +0.57(+1.12%) |
Jun 13, 2008 | 49.62 | 51.11 | 49.47 | 51.10 | 893,364 | +1.80(+3.66%) |
Jun 12, 2008 | 50.07 | 50.75 | 48.84 | 49.30 | 1,146,844 | -0.60(-1.20%) |
Jun 11, 2008 | 51.29 | 51.54 | 49.70 | 49.90 | 1,238,921 | -1.16(-2.28%) |
Jun 10, 2008 | 51.26 | 52.05 | 50.46 | 51.06 | 1,005,812 | -0.99(-1.91%) |
Jun 09, 2008 | 50.50 | 52.13 | 50.50 | 52.05 | 1,103,929 | +1.76(+3.49%) |
Jun 06, 2008 | 51.45 | 51.91 | 50.15 | 50.30 | 884,392 | -1.63(-3.14%) |
Jun 05, 2008 | 50.44 | 51.93 | 50.44 | 51.93 | 1,272,109 | +2.00(+4.01%) |
Jun 04, 2008 | 50.42 | 51.16 | 49.85 | 49.93 | 835,688 | -0.89(-1.75%) |
Jun 03, 2008 | 51.52 | 51.52 | 49.75 | 50.82 | 1,326,940 | -0.30(-0.59%) |
Jun 02, 2008 | 50.36 | 51.38 | 49.90 | 51.12 | 1,180,345 | +0.72(+1.43%) |
May 30, 2008 | 49.70 | 51.10 | 49.70 | 50.40 | 2,745,532 | +0.88(+1.77%) |
May 29, 2008 | 50.38 | 50.38 | 48.69 | 49.52 | 1,014,601 | -0.85(-1.69%) |
May 28, 2008 | 48.76 | 50.48 | 48.39 | 50.38 | 1,261,250 | +1.70(+3.49%) |
May 27, 2008 | 49.17 | 49.54 | 48.17 | 48.68 | 1,042,331 | -0.48(-0.98%) |
May 26, 2008 | 49.78 | 49.93 | 48.15 | 49.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.78 | 49.93 | 48.15 | 49.16 | 975,650 | -0.50(-1.00%) |
May 22, 2008 | 49.35 | 50.41 | 49.16 | 49.66 | 1,526,432 | +0.51(+1.04%) |
May 21, 2008 | 49.93 | 50.56 | 49.09 | 49.15 | 1,076,115 | -0.81(-1.62%) |
May 20, 2008 | 49.24 | 50.01 | 48.27 | 49.95 | 752,397 | +0.39(+0.78%) |
May 19, 2008 | 49.69 | 50.51 | 49.29 | 49.57 | 1,173,592 | -0.96(-1.91%) |
May 16, 2008 | 50.21 | 50.73 | 49.74 | 50.53 | 817,989 | +0.35(+0.69%) |
May 15, 2008 | 49.30 | 50.18 | 48.93 | 50.18 | 1,037,650 | +1.07(+2.17%) |
May 14, 2008 | 48.94 | 50.41 | 48.29 | 49.12 | 1,652,898 | +0.36(+0.75%) |
May 13, 2008 | 46.80 | 48.78 | 46.80 | 48.75 | 1,746,872 | +1.60(+3.40%) |
May 12, 2008 | 46.31 | 47.16 | 45.33 | 47.15 | 1,391,665 | +0.99(+2.14%) |
May 09, 2008 | 46.21 | 46.31 | 45.38 | 46.17 | 1,096,895 | -0.37(-0.80%) |
May 08, 2008 | 45.75 | 46.56 | 45.75 | 46.54 | 1,391,598 | +1.12(+2.47%) |
May 07, 2008 | 46.23 | 46.71 | 45.08 | 45.42 | 1,339,487 | -0.84(-1.81%) |
May 06, 2008 | 46.66 | 46.71 | 45.94 | 46.25 | 885,760 | -0.41(-0.87%) |
May 05, 2008 | 44.76 | 46.71 | 44.76 | 46.66 | 934,969 | +1.37(+3.03%) |
May 02, 2008 | 45.22 | 45.76 | 44.84 | 45.29 | 933,250 | +0.27(+0.59%) |