Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 27.48 | 27.83 | 26.20 | 26.35 | 311,977 | -0.79(-2.91%) |
Apr 29, 2009 | 26.94 | 27.55 | 26.46 | 27.14 | 214,405 | +0.40(+1.50%) |
Apr 28, 2009 | 26.43 | 27.17 | 26.23 | 26.74 | 263,573 | -0.08(-0.30%) |
Apr 27, 2009 | 26.54 | 27.34 | 26.28 | 26.82 | 293,014 | -0.21(-0.78%) |
Apr 24, 2009 | 26.74 | 27.22 | 26.28 | 27.03 | 226,065 | +0.55(+2.08%) |
Apr 23, 2009 | 26.11 | 26.97 | 25.56 | 26.48 | 330,550 | +0.38(+1.46%) |
Apr 22, 2009 | 25.40 | 26.87 | 25.20 | 26.10 | 355,586 | +0.36(+1.40%) |
Apr 21, 2009 | 24.77 | 25.90 | 24.42 | 25.74 | 397,994 | +0.66(+2.63%) |
Apr 20, 2009 | 25.74 | 25.74 | 24.37 | 25.08 | 556,170 | -1.26(-4.78%) |
Apr 17, 2009 | 25.67 | 26.51 | 25.39 | 26.34 | 483,744 | +0.76(+2.97%) |
Apr 16, 2009 | 24.90 | 25.70 | 24.35 | 25.58 | 334,541 | +0.96(+3.90%) |
Apr 15, 2009 | 24.35 | 24.97 | 24.25 | 24.62 | 309,406 | +0.14(+0.57%) |
Apr 14, 2009 | 24.17 | 24.80 | 23.81 | 24.48 | 426,988 | -0.06(-0.24%) |
Apr 13, 2009 | 23.58 | 24.75 | 23.34 | 24.54 | 404,827 | +0.27(+1.11%) |
Apr 09, 2009 | 22.78 | 24.33 | 22.68 | 24.27 | 471,987 | +2.08(+9.37%) |
Apr 08, 2009 | 21.43 | 22.29 | 21.38 | 22.19 | 313,586 | +0.89(+4.18%) |
Apr 07, 2009 | 21.90 | 22.00 | 21.12 | 21.30 | 346,362 | -0.90(-4.05%) |
Apr 06, 2009 | 21.52 | 22.31 | 21.17 | 22.20 | 296,967 | +0.27(+1.23%) |
Apr 03, 2009 | 21.08 | 22.02 | 21.08 | 21.93 | 458,072 | +0.35(+1.62%) |
Apr 02, 2009 | 21.14 | 22.01 | 20.97 | 21.58 | 261,472 | +0.94(+4.55%) |
Apr 01, 2009 | 19.68 | 20.75 | 19.57 | 20.64 | 217,006 | +0.45(+2.23%) |
Mar 31, 2009 | 19.83 | 20.65 | 19.45 | 20.19 | 416,189 | +0.40(+2.02%) |
Mar 30, 2009 | 20.13 | 20.47 | 18.91 | 19.79 | 456,265 | -2.64(-11.77%) |
Mar 26, 2009 | 20.63 | 22.46 | 20.03 | 22.43 | 523,895 | +2.37(+11.81%) |
Mar 25, 2009 | 19.86 | 20.69 | 19.38 | 20.06 | 487,876 | +0.14(+0.70%) |
Mar 24, 2009 | 20.74 | 20.87 | 19.86 | 19.92 | 527,987 | -1.14(-5.41%) |
Mar 23, 2009 | 20.31 | 21.06 | 20.23 | 21.06 | 475,293 | +1.30(+6.58%) |
Mar 20, 2009 | 21.56 | 21.70 | 19.69 | 19.76 | 513,558 | -1.69(-7.88%) |
Mar 19, 2009 | 21.64 | 21.85 | 21.13 | 21.45 | 295,234 | +0.09(+0.42%) |
Mar 18, 2009 | 20.59 | 21.71 | 20.16 | 21.36 | 321,116 | +0.39(+1.86%) |
Mar 17, 2009 | 20.21 | 21.01 | 20.00 | 20.97 | 319,316 | +0.69(+3.40%) |
Mar 16, 2009 | 20.23 | 21.25 | 20.22 | 20.28 | 386,198 | +0.05(+0.25%) |
Mar 13, 2009 | 20.20 | 20.61 | 19.76 | 20.23 | 0 | +0.23(+1.15%) |
Mar 12, 2009 | 19.89 | 20.09 | 18.98 | 20.00 | 708,556 | +0.23(+1.16%) |
Mar 11, 2009 | 19.94 | 20.54 | 19.61 | 19.77 | 602,960 | -0.07(-0.35%) |
Mar 10, 2009 | 19.85 | 20.00 | 19.51 | 19.84 | 384,516 | +0.62(+3.23%) |
Mar 09, 2009 | 20.57 | 20.80 | 18.94 | 19.22 | 450,882 | -1.67(-7.99%) |
Mar 06, 2009 | 21.75 | 21.77 | 20.41 | 20.89 | 0 | -0.40(-1.88%) |
Mar 05, 2009 | 22.05 | 22.05 | 20.98 | 21.29 | 276,053 | -1.32(-5.84%) |
Mar 04, 2009 | 22.79 | 23.02 | 21.93 | 22.61 | 480,911 | -0.99(-4.19%) |
Mar 02, 2009 | 24.91 | 25.35 | 23.40 | 23.60 | 536,234 | -1.74(-6.87%) |
Feb 27, 2009 | 28.44 | 31.96 | 25.24 | 25.34 | 0 | -4.35(-14.65%) |
Feb 26, 2009 | 32.27 | 32.66 | 29.60 | 29.69 | 482,293 | -2.41(-7.51%) |
Feb 25, 2009 | 33.73 | 33.90 | 31.76 | 32.10 | 329,109 | -1.99(-5.84%) |
Feb 24, 2009 | 33.54 | 34.20 | 32.94 | 34.09 | 236,692 | +1.09(+3.30%) |
Feb 23, 2009 | 34.40 | 34.72 | 33.00 | 33.00 | 215,922 | -1.38(-4.01%) |
Feb 20, 2009 | 35.50 | 35.75 | 33.97 | 34.38 | 0 | -1.76(-4.87%) |
Feb 19, 2009 | 36.84 | 37.12 | 36.13 | 36.14 | 137,050 | -0.29(-0.80%) |
Feb 18, 2009 | 36.87 | 37.27 | 36.09 | 36.43 | 145,456 | -0.11(-0.30%) |
Feb 17, 2009 | 36.49 | 37.24 | 36.00 | 36.54 | 175,516 | -1.55(-4.07%) |
Feb 13, 2009 | 37.60 | 38.95 | 37.60 | 38.09 | 141,016 | +0.53(+1.41%) |
Feb 12, 2009 | 36.95 | 37.60 | 36.27 | 37.56 | 244,951 | +0.00(+0.00%) |
Feb 11, 2009 | 37.26 | 38.06 | 37.09 | 37.56 | 420,636 | +0.53(+1.43%) |
Feb 10, 2009 | 38.12 | 38.62 | 36.23 | 37.03 | 497,630 | -1.16(-3.04%) |
Feb 09, 2009 | 37.96 | 38.40 | 37.54 | 38.19 | 222,506 | -0.05(-0.13%) |
Feb 06, 2009 | 37.09 | 38.38 | 36.92 | 38.24 | 281,674 | +1.00(+2.69%) |
Feb 05, 2009 | 36.36 | 37.84 | 35.81 | 37.24 | 235,138 | +0.68(+1.86%) |
Feb 04, 2009 | 36.13 | 37.29 | 35.85 | 36.56 | 222,050 | +0.35(+0.97%) |
Feb 03, 2009 | 36.52 | 36.81 | 35.53 | 36.21 | 232,820 | -0.02(-0.06%) |
Feb 02, 2009 | 35.34 | 36.69 | 34.74 | 36.23 | 223,238 | +0.14(+0.39%) |
Jan 30, 2009 | 37.19 | 37.59 | 35.69 | 36.09 | 0 | -0.77(-2.09%) |
Jan 29, 2009 | 37.35 | 38.13 | 36.38 | 36.86 | 207,135 | -1.51(-3.94%) |
Jan 28, 2009 | 37.64 | 39.10 | 37.26 | 38.37 | 238,501 | +1.55(+4.21%) |
Jan 27, 2009 | 36.62 | 37.13 | 36.27 | 36.82 | 141,541 | +0.25(+0.68%) |
Jan 26, 2009 | 36.01 | 37.60 | 35.83 | 36.57 | 188,968 | +0.52(+1.44%) |
Jan 23, 2009 | 34.78 | 37.02 | 34.10 | 36.05 | 147,788 | +0.17(+0.47%) |
Jan 22, 2009 | 35.32 | 36.97 | 34.80 | 35.88 | 185,561 | -0.44(-1.21%) |
Jan 21, 2009 | 36.05 | 36.37 | 34.35 | 36.32 | 255,504 | +1.09(+3.09%) |
Jan 20, 2009 | 36.40 | 36.53 | 35.02 | 35.23 | 197,631 | -1.86(-5.01%) |
Jan 16, 2009 | 36.47 | 37.18 | 35.65 | 37.09 | 205,265 | +1.08(+3.00%) |
Jan 15, 2009 | 35.31 | 36.35 | 33.77 | 36.01 | 280,505 | +0.77(+2.19%) |
Jan 14, 2009 | 36.32 | 36.37 | 35.00 | 35.24 | 171,400 | -2.11(-5.65%) |
Jan 13, 2009 | 36.51 | 37.83 | 36.03 | 37.35 | 507,389 | +0.78(+2.13%) |
Jan 12, 2009 | 37.46 | 37.46 | 36.22 | 36.57 | 271,599 | -1.07(-2.84%) |
Jan 09, 2009 | 39.06 | 39.26 | 37.24 | 37.64 | 269,181 | -1.60(-4.08%) |
Jan 08, 2009 | 38.86 | 39.66 | 38.66 | 39.24 | 269,581 | +0.32(+0.82%) |
Jan 07, 2009 | 39.40 | 39.97 | 38.09 | 38.92 | 258,057 | -1.54(-3.81%) |
Jan 06, 2009 | 39.52 | 41.51 | 39.14 | 40.46 | 320,065 | +1.36(+3.48%) |
Jan 05, 2009 | 39.39 | 40.04 | 38.49 | 39.10 | 144,499 | -0.17(-0.43%) |
Jan 02, 2009 | 37.94 | 39.53 | 37.72 | 39.27 | 0 | +1.38(+3.64%) |
Jan 01, 2009 | 36.02 | 38.45 | 35.67 | 37.89 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.02 | 38.45 | 35.67 | 37.89 | 205,672 | +2.10(+5.87%) |
Dec 30, 2008 | 34.75 | 35.81 | 34.68 | 35.79 | 146,349 | +1.36(+3.95%) |
Dec 29, 2008 | 35.97 | 36.10 | 33.84 | 34.43 | 203,169 | -1.50(-4.17%) |
Dec 26, 2008 | 35.33 | 35.97 | 35.04 | 35.93 | 0 | +0.71(+2.02%) |
Dec 24, 2008 | 35.17 | 35.43 | 34.49 | 35.22 | 71,823 | -0.11(-0.31%) |
Dec 23, 2008 | 36.25 | 36.35 | 34.78 | 35.33 | 185,822 | -0.27(-0.76%) |
Dec 22, 2008 | 36.29 | 36.55 | 34.41 | 35.60 | 252,238 | -0.56(-1.55%) |
Dec 19, 2008 | 37.40 | 38.07 | 36.05 | 36.16 | 429,279 | -0.72(-1.95%) |
Dec 18, 2008 | 37.91 | 38.49 | 36.23 | 36.88 | 243,944 | -1.03(-2.72%) |
Dec 17, 2008 | 36.93 | 38.18 | 36.61 | 37.91 | 194,570 | +0.08(+0.21%) |
Dec 16, 2008 | 35.48 | 38.11 | 35.08 | 37.83 | 250,767 | +2.87(+8.21%) |
Dec 15, 2008 | 36.34 | 36.74 | 34.26 | 34.96 | 271,594 | -1.65(-4.51%) |
Dec 12, 2008 | 34.00 | 37.20 | 33.00 | 36.61 | 0 | +4.61(+14.41%) |
Dec 11, 2008 | 34.44 | 34.76 | 31.56 | 32.00 | 438,403 | -2.80(-8.05%) |
Dec 10, 2008 | 35.15 | 36.14 | 34.64 | 34.80 | 242,855 | -0.08(-0.23%) |
Dec 09, 2008 | 36.48 | 37.84 | 33.92 | 34.88 | 437,650 | -2.09(-5.65%) |
Dec 08, 2008 | 35.86 | 37.58 | 35.59 | 36.97 | 267,108 | +2.06(+5.90%) |
Dec 05, 2008 | 32.33 | 35.25 | 31.43 | 34.91 | 0 | +2.11(+6.43%) |
Dec 04, 2008 | 33.72 | 34.97 | 31.77 | 32.80 | 214,516 | -1.50(-4.37%) |
Dec 03, 2008 | 32.63 | 34.52 | 31.98 | 34.30 | 267,971 | +1.43(+4.35%) |
Dec 02, 2008 | 31.15 | 33.54 | 29.91 | 32.87 | 321,813 | +2.00(+6.48%) |
Dec 01, 2008 | 36.99 | 36.99 | 30.72 | 30.87 | 430,553 | -6.04(-16.36%) |
Nov 28, 2008 | 34.76 | 36.91 | 34.23 | 36.91 | 145,398 | +1.86(+5.31%) |
Nov 26, 2008 | 31.51 | 35.16 | 30.96 | 35.05 | 410,160 | +2.66(+8.21%) |
Nov 25, 2008 | 33.47 | 33.87 | 31.37 | 32.39 | 365,959 | -0.89(-2.67%) |
Nov 24, 2008 | 29.52 | 33.43 | 28.68 | 33.28 | 513,888 | +4.08(+13.97%) |
Nov 21, 2008 | 26.39 | 29.22 | 25.39 | 29.20 | 315,037 | +3.23(+12.44%) |
Nov 20, 2008 | 27.61 | 29.24 | 25.88 | 25.97 | 297,224 | -1.35(-4.94%) |
Nov 19, 2008 | 29.70 | 30.10 | 27.32 | 27.32 | 174,193 | -2.41(-8.11%) |
Nov 18, 2008 | 30.87 | 31.54 | 28.51 | 29.73 | 220,775 | -1.04(-3.38%) |
Nov 17, 2008 | 31.02 | 32.34 | 30.62 | 30.77 | 132,195 | -0.46(-1.47%) |
Nov 14, 2008 | 34.00 | 34.30 | 31.20 | 31.23 | 0 | -3.36(-9.71%) |
Nov 13, 2008 | 31.15 | 34.60 | 29.69 | 34.59 | 300,140 | +3.57(+11.51%) |
Nov 12, 2008 | 32.58 | 32.76 | 30.59 | 31.02 | 280,751 | -2.10(-6.34%) |
Nov 11, 2008 | 33.21 | 34.37 | 32.39 | 33.12 | 164,867 | -0.38(-1.13%) |
Nov 10, 2008 | 34.59 | 34.79 | 33.29 | 33.50 | 257,480 | -0.45(-1.33%) |
Nov 07, 2008 | 32.95 | 34.34 | 32.36 | 33.95 | 146,326 | +1.26(+3.85%) |
Nov 06, 2008 | 34.69 | 35.08 | 32.59 | 32.69 | 125,584 | -2.21(-6.33%) |
Nov 05, 2008 | 37.96 | 38.22 | 34.57 | 34.90 | 167,950 | -3.42(-8.92%) |
Nov 04, 2008 | 37.85 | 38.94 | 37.37 | 38.32 | 199,541 | +1.56(+4.24%) |
Nov 03, 2008 | 35.89 | 37.29 | 35.89 | 36.76 | 288,029 | +0.71(+1.97%) |
Oct 31, 2008 | 33.15 | 37.23 | 32.53 | 36.05 | 0 | +2.71(+8.13%) |
Oct 30, 2008 | 33.23 | 33.59 | 31.99 | 33.34 | 198,795 | +1.01(+3.12%) |
Oct 29, 2008 | 32.23 | 33.79 | 31.85 | 32.33 | 463,493 | +0.79(+2.50%) |
Oct 28, 2008 | 27.49 | 31.59 | 27.47 | 31.54 | 411,906 | +4.67(+17.38%) |
Oct 27, 2008 | 28.90 | 30.09 | 26.83 | 26.87 | 212,669 | -3.28(-10.88%) |
Oct 24, 2008 | 29.26 | 30.54 | 28.60 | 30.15 | 194,826 | -1.05(-3.37%) |
Oct 23, 2008 | 31.79 | 32.70 | 29.15 | 31.20 | 286,823 | -0.28(-0.89%) |
Oct 22, 2008 | 32.02 | 32.30 | 30.79 | 31.48 | 239,070 | -1.34(-4.08%) |
Oct 21, 2008 | 32.68 | 33.76 | 31.75 | 32.82 | 307,897 | -0.38(-1.14%) |
Oct 20, 2008 | 31.63 | 33.20 | 31.45 | 33.20 | 173,551 | +1.87(+5.97%) |
Oct 17, 2008 | 30.55 | 33.07 | 30.48 | 31.33 | 0 | -0.19(-0.60%) |
Oct 16, 2008 | 29.89 | 31.63 | 28.32 | 31.52 | 634,031 | +1.78(+5.99%) |
Oct 15, 2008 | 34.00 | 34.00 | 29.70 | 29.74 | 256,287 | -4.75(-13.77%) |
Oct 14, 2008 | 36.96 | 38.20 | 33.53 | 34.49 | 543,986 | -0.29(-0.83%) |
Oct 13, 2008 | 30.92 | 34.78 | 30.71 | 34.78 | 328,891 | +4.86(+16.24%) |
Oct 10, 2008 | 30.50 | 31.97 | 28.08 | 29.92 | 0 | -1.89(-5.94%) |
Oct 09, 2008 | 34.16 | 34.81 | 31.81 | 31.81 | 435,502 | -1.84(-5.47%) |
Oct 08, 2008 | 33.40 | 35.49 | 33.00 | 33.65 | 299,136 | -0.92(-2.66%) |
Oct 07, 2008 | 37.59 | 37.75 | 34.34 | 34.57 | 481,049 | -2.34(-6.34%) |
Oct 06, 2008 | 35.06 | 37.50 | 35.00 | 36.91 | 657,145 | +0.72(+1.99%) |
Oct 03, 2008 | 36.98 | 37.58 | 36.00 | 36.19 | 0 | -0.20(-0.55%) |
Oct 02, 2008 | 38.40 | 38.45 | 36.06 | 36.39 | 194,780 | -2.48(-6.38%) |
Oct 01, 2008 | 39.35 | 39.75 | 37.69 | 38.87 | 410,631 | -0.72(-1.82%) |
Sep 30, 2008 | 37.51 | 39.72 | 36.96 | 39.59 | 569,354 | +2.51(+6.77%) |
Sep 29, 2008 | 40.13 | 40.28 | 36.81 | 37.08 | 289,035 | -3.79(-9.27%) |
Sep 26, 2008 | 40.55 | 40.94 | 39.90 | 40.87 | 0 | -0.32(-0.78%) |
Sep 25, 2008 | 40.82 | 41.75 | 40.65 | 41.19 | 263,322 | +0.81(+2.01%) |
Sep 24, 2008 | 41.00 | 41.08 | 40.03 | 40.38 | 203,196 | -0.63(-1.54%) |
Sep 23, 2008 | 41.29 | 41.83 | 40.02 | 41.01 | 553,938 | -0.10(-0.24%) |
Sep 22, 2008 | 43.37 | 43.50 | 40.47 | 41.11 | 595,759 | -2.26(-5.21%) |
Sep 19, 2008 | 46.15 | 47.15 | 42.47 | 43.37 | 0 | +0.97(+2.29%) |
Sep 18, 2008 | 41.53 | 43.16 | 37.56 | 42.40 | 800,296 | +1.48(+3.62%) |
Sep 17, 2008 | 45.43 | 45.43 | 40.85 | 40.92 | 547,475 | -4.85(-10.60%) |
Sep 16, 2008 | 45.29 | 45.77 | 44.11 | 45.77 | 345,000 | -0.46(-1.00%) |
Sep 15, 2008 | 47.52 | 48.47 | 46.15 | 46.23 | 283,357 | -2.08(-4.31%) |
Sep 12, 2008 | 48.92 | 49.01 | 47.93 | 48.31 | 0 | -1.07(-2.17%) |
Sep 11, 2008 | 48.83 | 50.18 | 48.75 | 49.38 | 301,247 | -0.01(-0.02%) |
Sep 10, 2008 | 50.51 | 50.64 | 48.15 | 49.39 | 499,746 | -0.65(-1.30%) |
Sep 09, 2008 | 52.53 | 53.79 | 50.00 | 50.04 | 435,881 | -2.90(-5.48%) |
Sep 08, 2008 | 52.80 | 53.02 | 52.06 | 52.94 | 253,380 | +1.07(+2.06%) |
Sep 05, 2008 | 52.86 | 53.64 | 51.56 | 51.87 | 0 | -1.31(-2.46%) |
Sep 04, 2008 | 54.60 | 54.87 | 52.35 | 53.18 | 335,849 | -1.77(-3.22%) |
Sep 03, 2008 | 55.70 | 56.66 | 54.95 | 54.95 | 331,694 | -0.67(-1.20%) |
Sep 02, 2008 | 57.35 | 58.00 | 55.06 | 55.62 | 326,765 | -0.87(-1.54%) |
Aug 29, 2008 | 46.50 | 57.05 | 50.86 | 56.49 | 0 | +3.10(+5.81%) |
Aug 28, 2008 | 52.57 | 53.71 | 52.41 | 53.39 | 229,987 | +0.63(+1.19%) |
Aug 27, 2008 | 51.44 | 52.76 | 51.16 | 52.76 | 330,223 | +1.22(+2.37%) |
Aug 26, 2008 | 50.53 | 51.55 | 50.45 | 51.54 | 284,939 | +0.89(+1.76%) |
Aug 25, 2008 | 51.07 | 51.07 | 50.27 | 50.65 | 236,023 | -0.51(-1.00%) |
Aug 22, 2008 | 50.22 | 51.40 | 49.87 | 51.16 | 0 | +1.23(+2.46%) |
Aug 21, 2008 | 50.75 | 50.99 | 49.78 | 49.93 | 185,282 | -1.08(-2.12%) |
Aug 20, 2008 | 50.82 | 51.46 | 50.23 | 51.01 | 173,978 | +0.28(+0.55%) |
Aug 19, 2008 | 51.85 | 51.86 | 50.39 | 50.73 | 171,229 | -1.44(-2.76%) |
Aug 18, 2008 | 53.87 | 53.99 | 51.71 | 52.17 | 254,889 | -1.41(-2.63%) |
Aug 15, 2008 | 53.94 | 53.94 | 52.92 | 53.58 | 0 | +0.38(+0.71%) |
Aug 14, 2008 | 52.49 | 53.54 | 52.11 | 53.20 | 242,340 | +0.58(+1.10%) |
Aug 13, 2008 | 52.22 | 52.92 | 51.23 | 52.62 | 216,347 | +0.32(+0.61%) |
Aug 12, 2008 | 51.37 | 52.30 | 50.80 | 52.30 | 404,320 | +0.73(+1.42%) |
Aug 11, 2008 | 49.70 | 52.28 | 49.70 | 51.57 | 1,362,133 | +1.54(+3.08%) |
Aug 08, 2008 | 48.50 | 50.33 | 48.17 | 50.03 | 265,019 | +1.52(+3.13%) |
Aug 07, 2008 | 49.37 | 49.50 | 48.00 | 48.51 | 306,414 | -1.01(-2.04%) |
Aug 06, 2008 | 48.15 | 49.73 | 47.88 | 49.52 | 506,918 | +1.53(+3.19%) |
Aug 05, 2008 | 48.61 | 48.79 | 47.02 | 47.99 | 470,289 | -0.25(-0.52%) |
Aug 04, 2008 | 48.78 | 48.83 | 47.80 | 48.24 | 215,070 | -0.74(-1.51%) |
Aug 01, 2008 | 48.28 | 49.23 | 47.92 | 48.98 | 235,774 | +0.20(+0.41%) |
Jul 31, 2008 | 49.76 | 49.76 | 48.41 | 48.78 | 215,682 | -0.90(-1.81%) |
Jul 30, 2008 | 49.74 | 49.97 | 48.85 | 49.68 | 149,164 | +0.14(+0.28%) |
Jul 29, 2008 | 49.54 | 49.75 | 48.48 | 49.54 | 173,926 | +0.76(+1.56%) |
Jul 28, 2008 | 49.43 | 49.43 | 48.37 | 48.78 | 311,014 | -0.71(-1.43%) |
Jul 25, 2008 | 48.99 | 49.87 | 48.87 | 49.49 | 201,183 | +0.68(+1.39%) |
Jul 24, 2008 | 50.41 | 50.62 | 48.43 | 48.81 | 183,183 | -1.24(-2.48%) |
Jul 23, 2008 | 49.85 | 50.16 | 48.71 | 50.05 | 223,422 | +0.17(+0.34%) |
Jul 22, 2008 | 48.86 | 49.96 | 48.00 | 49.88 | 296,462 | +0.94(+1.92%) |
Jul 21, 2008 | 48.82 | 49.11 | 48.22 | 48.94 | 144,958 | +0.43(+0.89%) |
Jul 18, 2008 | 49.27 | 49.61 | 48.33 | 48.51 | 309,566 | -0.72(-1.46%) |
Jul 17, 2008 | 48.94 | 49.73 | 48.00 | 49.23 | 358,981 | +0.73(+1.51%) |
Jul 16, 2008 | 46.41 | 48.51 | 46.11 | 48.50 | 357,588 | +2.14(+4.62%) |
Jul 15, 2008 | 45.76 | 46.70 | 45.29 | 46.36 | 345,767 | +0.19(+0.41%) |
Jul 14, 2008 | 45.86 | 46.48 | 45.26 | 46.17 | 228,128 | +0.39(+0.85%) |
Jul 11, 2008 | 46.18 | 46.50 | 44.76 | 45.78 | 298,954 | -0.72(-1.55%) |
Jul 10, 2008 | 46.16 | 46.93 | 45.84 | 46.50 | 379,763 | +0.48(+1.04%) |
Jul 09, 2008 | 48.14 | 48.14 | 45.98 | 46.02 | 216,056 | -1.78(-3.72%) |
Jul 08, 2008 | 45.32 | 47.81 | 45.02 | 47.80 | 614,478 | +2.65(+5.87%) |
Jul 07, 2008 | 45.88 | 46.31 | 44.67 | 45.15 | 371,551 | -0.93(-2.02%) |
Jul 04, 2008 | 45.52 | 46.38 | 44.96 | 46.08 | 154,092 | +0.00(+0.00%) |
Jul 03, 2008 | 45.52 | 46.38 | 44.96 | 46.08 | 154,092 | +0.56(+1.23%) |
Jul 02, 2008 | 48.47 | 48.77 | 45.30 | 45.52 | 496,776 | -3.08(-6.34%) |
Jul 01, 2008 | 48.61 | 49.32 | 48.14 | 48.60 | 403,448 | -0.66(-1.34%) |
Jun 30, 2008 | 49.51 | 49.80 | 48.68 | 49.26 | 379,421 | -0.39(-0.79%) |
Jun 27, 2008 | 50.01 | 50.30 | 49.22 | 49.65 | 677,704 | -0.28(-0.56%) |
Jun 26, 2008 | 49.71 | 50.43 | 49.53 | 49.93 | 365,189 | -0.34(-0.68%) |
Jun 25, 2008 | 52.50 | 52.50 | 49.56 | 50.27 | 561,654 | -2.11(-4.03%) |
Jun 24, 2008 | 52.82 | 53.18 | 52.17 | 52.38 | 347,801 | -0.72(-1.36%) |
Jun 23, 2008 | 52.69 | 53.39 | 52.30 | 53.10 | 232,324 | +0.51(+0.97%) |
Jun 20, 2008 | 53.84 | 53.84 | 51.99 | 52.59 | 422,191 | -1.25(-2.32%) |
Jun 19, 2008 | 51.97 | 53.84 | 51.77 | 53.84 | 204,140 | +1.84(+3.54%) |
Jun 18, 2008 | 52.66 | 52.66 | 50.85 | 52.00 | 184,112 | -0.62(-1.18%) |
Jun 17, 2008 | 53.68 | 53.86 | 52.50 | 52.62 | 166,399 | -1.01(-1.88%) |
Jun 16, 2008 | 52.75 | 53.72 | 51.87 | 53.63 | 294,898 | +0.79(+1.50%) |
Jun 13, 2008 | 52.12 | 52.85 | 51.78 | 52.84 | 271,577 | +1.42(+2.76%) |
Jun 12, 2008 | 52.31 | 53.00 | 51.25 | 51.42 | 324,272 | -0.58(-1.12%) |
Jun 11, 2008 | 52.69 | 53.30 | 52.00 | 52.00 | 536,059 | -0.82(-1.55%) |
Jun 10, 2008 | 52.80 | 53.80 | 51.50 | 52.82 | 697,373 | -1.02(-1.89%) |
Jun 09, 2008 | 56.34 | 56.69 | 53.31 | 53.84 | 1,108,642 | -1.98(-3.55%) |
Jun 06, 2008 | 59.54 | 59.56 | 55.76 | 55.82 | 534,035 | -4.37(-7.26%) |
Jun 05, 2008 | 59.17 | 60.35 | 59.04 | 60.19 | 208,722 | +0.93(+1.57%) |
Jun 04, 2008 | 59.95 | 60.50 | 59.08 | 59.26 | 502,120 | -0.74(-1.23%) |
Jun 03, 2008 | 62.71 | 62.71 | 59.90 | 60.00 | 610,288 | -2.44(-3.91%) |
Jun 02, 2008 | 62.11 | 62.90 | 61.56 | 62.44 | 457,500 | +0.51(+0.82%) |
May 30, 2008 | 54.60 | 62.70 | 53.07 | 61.93 | 779,871 | +3.05(+5.18%) |
May 29, 2008 | 58.87 | 59.01 | 57.86 | 58.88 | 209,807 | +0.55(+0.94%) |
May 28, 2008 | 57.37 | 58.53 | 57.21 | 58.33 | 400,953 | +1.08(+1.89%) |
May 27, 2008 | 55.74 | 57.27 | 55.72 | 57.25 | 179,553 | +1.54(+2.76%) |
May 26, 2008 | 56.11 | 56.17 | 54.95 | 55.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 56.11 | 56.17 | 54.95 | 55.71 | 204,855 | -0.56(-1.00%) |
May 22, 2008 | 56.48 | 56.85 | 55.38 | 56.27 | 345,298 | -0.23(-0.41%) |
May 21, 2008 | 58.43 | 58.43 | 56.12 | 56.50 | 245,814 | -1.56(-2.69%) |
May 20, 2008 | 58.32 | 58.37 | 57.50 | 58.06 | 137,714 | -0.53(-0.90%) |
May 19, 2008 | 58.73 | 58.99 | 58.30 | 58.59 | 216,850 | +0.05(+0.09%) |
May 16, 2008 | 58.56 | 59.07 | 58.01 | 58.54 | 200,377 | +0.44(+0.76%) |
May 15, 2008 | 57.66 | 58.31 | 57.18 | 58.10 | 152,654 | +0.34(+0.59%) |
May 14, 2008 | 58.21 | 59.27 | 57.65 | 57.76 | 249,294 | -0.26(-0.45%) |
May 13, 2008 | 56.99 | 58.09 | 56.90 | 58.02 | 210,351 | +1.13(+1.99%) |
May 12, 2008 | 56.33 | 57.00 | 55.45 | 56.89 | 130,034 | +0.88(+1.57%) |
May 09, 2008 | 55.13 | 56.13 | 54.83 | 56.01 | 69,997 | +0.75(+1.36%) |
May 08, 2008 | 55.11 | 55.35 | 54.72 | 55.26 | 151,820 | +0.21(+0.38%) |
May 07, 2008 | 56.30 | 56.37 | 54.94 | 55.05 | 224,622 | -1.33(-2.36%) |
May 06, 2008 | 56.55 | 56.92 | 56.01 | 56.38 | 218,030 | -0.29(-0.51%) |
May 05, 2008 | 55.65 | 56.85 | 55.65 | 56.67 | 203,278 | +0.68(+1.21%) |
May 02, 2008 | 57.14 | 57.14 | 55.48 | 55.99 | 153,155 | -0.92(-1.62%) |