Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.82 | 38.10 | 36.16 | 37.80 | 1,095,382 | +0.84(+2.27%) |
Apr 29, 2009 | 36.09 | 37.36 | 34.64 | 36.96 | 851,484 | +1.89(+5.39%) |
Apr 28, 2009 | 35.50 | 35.90 | 34.87 | 35.07 | 741,718 | -1.09(-3.01%) |
Apr 27, 2009 | 33.57 | 36.55 | 33.57 | 36.16 | 1,224,912 | +2.02(+5.92%) |
Apr 24, 2009 | 35.00 | 35.00 | 33.93 | 34.14 | 653,896 | -0.39(-1.13%) |
Apr 23, 2009 | 34.94 | 35.50 | 32.72 | 34.53 | 976,232 | -0.14(-0.40%) |
Apr 22, 2009 | 34.22 | 36.34 | 34.22 | 34.67 | 1,251,055 | -0.04(-0.12%) |
Apr 21, 2009 | 33.00 | 35.57 | 33.00 | 34.71 | 562,456 | +0.01(+0.03%) |
Apr 20, 2009 | 36.56 | 36.57 | 33.88 | 34.70 | 675,028 | -2.79(-7.44%) |
Apr 17, 2009 | 36.43 | 37.80 | 36.00 | 37.49 | 573,281 | +1.28(+3.53%) |
Apr 16, 2009 | 35.62 | 36.90 | 34.88 | 36.21 | 768,809 | +0.93(+2.64%) |
Apr 15, 2009 | 34.90 | 35.86 | 34.71 | 35.28 | 510,639 | -0.03(-0.08%) |
Apr 14, 2009 | 35.27 | 36.26 | 34.43 | 35.31 | 605,303 | -0.60(-1.67%) |
Apr 13, 2009 | 35.96 | 36.30 | 33.93 | 35.91 | 891,072 | -0.82(-2.23%) |
Apr 09, 2009 | 32.00 | 37.00 | 31.93 | 36.73 | 1,998,742 | +5.00(+15.76%) |
Apr 08, 2009 | 30.78 | 31.76 | 30.78 | 31.73 | 802,309 | +0.92(+2.99%) |
Apr 07, 2009 | 31.00 | 32.23 | 30.68 | 30.81 | 1,316,107 | -1.12(-3.51%) |
Apr 06, 2009 | 30.76 | 32.06 | 30.20 | 31.93 | 1,745,037 | +1.18(+3.84%) |
Apr 03, 2009 | 34.84 | 58.85 | 27.50 | 30.75 | 2,341,740 | +1.54(+5.27%) |
Apr 02, 2009 | 34.84 | 35.62 | 27.50 | 29.21 | 7,342,031 | -4.62(-13.66%) |
Apr 01, 2009 | 33.38 | 33.84 | 32.72 | 33.83 | 935,652 | +0.37(+1.11%) |
Mar 31, 2009 | 33.15 | 33.86 | 32.11 | 33.46 | 878,201 | +0.51(+1.55%) |
Mar 30, 2009 | 32.88 | 33.85 | 31.63 | 32.95 | 744,362 | -1.61(-4.66%) |
Mar 26, 2009 | 32.67 | 34.83 | 32.10 | 34.56 | 934,468 | +2.20(+6.80%) |
Mar 25, 2009 | 33.35 | 34.60 | 30.70 | 32.36 | 969,765 | -0.62(-1.88%) |
Mar 24, 2009 | 34.04 | 34.57 | 32.39 | 32.98 | 691,169 | -1.41(-4.10%) |
Mar 23, 2009 | 33.16 | 34.51 | 32.94 | 34.39 | 725,485 | +3.38(+10.90%) |
Mar 20, 2009 | 31.98 | 32.30 | 29.59 | 31.01 | 761,280 | -0.23(-0.74%) |
Mar 19, 2009 | 31.90 | 32.37 | 31.12 | 31.24 | 389,367 | -0.44(-1.39%) |
Mar 18, 2009 | 29.71 | 32.27 | 29.10 | 31.68 | 778,936 | +1.82(+6.10%) |
Mar 17, 2009 | 29.23 | 29.88 | 28.29 | 29.86 | 774,209 | +0.50(+1.70%) |
Mar 16, 2009 | 30.47 | 30.75 | 28.94 | 29.36 | 688,998 | -0.65(-2.17%) |
Mar 13, 2009 | 29.69 | 30.64 | 28.60 | 30.01 | 0 | +0.68(+2.32%) |
Mar 12, 2009 | 26.50 | 29.50 | 26.01 | 29.33 | 2,380,424 | +2.91(+11.01%) |
Mar 11, 2009 | 24.37 | 28.59 | 23.67 | 26.42 | 3,163,151 | +2.47(+10.31%) |
Mar 10, 2009 | 24.00 | 25.04 | 23.69 | 23.95 | 1,233,430 | +0.45(+1.91%) |
Mar 09, 2009 | 22.47 | 24.15 | 22.25 | 23.50 | 1,431,864 | +0.58(+2.53%) |
Mar 06, 2009 | 22.43 | 23.92 | 22.32 | 22.92 | 0 | -1.48(-6.07%) |
Mar 05, 2009 | 25.83 | 26.33 | 23.87 | 24.40 | 1,020,228 | -2.16(-8.13%) |
Mar 04, 2009 | 27.52 | 27.81 | 26.36 | 26.56 | 858,688 | -0.51(-1.88%) |
Mar 02, 2009 | 27.32 | 27.95 | 26.91 | 27.07 | 1,118,489 | -1.13(-4.01%) |
Feb 27, 2009 | 28.02 | 28.80 | 27.50 | 28.20 | 0 | -0.33(-1.16%) |
Feb 26, 2009 | 29.24 | 31.05 | 28.36 | 28.53 | 1,293,919 | +0.17(+0.60%) |
Feb 25, 2009 | 28.90 | 29.78 | 27.98 | 28.36 | 603,804 | -0.70(-2.41%) |
Feb 24, 2009 | 27.11 | 29.42 | 27.11 | 29.06 | 1,262,710 | +2.45(+9.21%) |
Feb 23, 2009 | 28.42 | 28.99 | 26.45 | 26.61 | 688,235 | -1.52(-5.40%) |
Feb 20, 2009 | 27.50 | 28.85 | 26.88 | 28.13 | 0 | -0.15(-0.53%) |
Feb 19, 2009 | 28.73 | 29.48 | 27.91 | 28.28 | 1,446,590 | +0.79(+2.87%) |
Feb 18, 2009 | 27.87 | 28.84 | 27.36 | 27.49 | 849,926 | -0.40(-1.43%) |
Feb 17, 2009 | 29.03 | 29.09 | 27.72 | 27.89 | 837,670 | -2.21(-7.34%) |
Feb 13, 2009 | 30.53 | 30.94 | 29.70 | 30.10 | 1,018,726 | -0.30(-0.99%) |
Feb 12, 2009 | 30.77 | 30.89 | 29.78 | 30.40 | 873,184 | -0.79(-2.53%) |
Feb 11, 2009 | 30.43 | 32.13 | 30.41 | 31.19 | 806,543 | +0.35(+1.13%) |
Feb 10, 2009 | 31.58 | 33.12 | 30.46 | 30.84 | 914,977 | -1.54(-4.76%) |
Feb 09, 2009 | 33.16 | 33.16 | 31.82 | 32.38 | 675,845 | -0.02(-0.06%) |
Feb 06, 2009 | 31.46 | 32.69 | 31.10 | 32.40 | 0 | +0.94(+2.99%) |
Feb 05, 2009 | 31.13 | 32.05 | 30.52 | 31.46 | 1,064,771 | +0.33(+1.06%) |
Feb 04, 2009 | 30.58 | 31.78 | 30.12 | 31.13 | 756,362 | +1.07(+3.56%) |
Feb 03, 2009 | 30.81 | 31.05 | 29.64 | 30.06 | 723,780 | +0.05(+0.17%) |
Feb 02, 2009 | 29.21 | 30.92 | 29.21 | 30.01 | 1,067,341 | -0.36(-1.19%) |
Jan 30, 2009 | 30.93 | 31.54 | 30.02 | 30.37 | 0 | +0.01(+0.03%) |
Jan 29, 2009 | 31.13 | 31.32 | 29.49 | 30.36 | 1,112,445 | -0.70(-2.25%) |
Jan 28, 2009 | 29.53 | 31.53 | 29.53 | 31.06 | 878,235 | +2.40(+8.37%) |
Jan 27, 2009 | 27.56 | 29.12 | 27.56 | 28.66 | 771,231 | +1.25(+4.56%) |
Jan 26, 2009 | 28.10 | 28.65 | 26.69 | 27.41 | 923,928 | -1.14(-3.99%) |
Jan 23, 2009 | 27.45 | 28.95 | 27.09 | 28.55 | 857,919 | +0.46(+1.64%) |
Jan 22, 2009 | 29.14 | 29.14 | 27.31 | 28.09 | 885,938 | +0.09(+0.32%) |
Jan 21, 2009 | 27.76 | 28.38 | 27.27 | 28.00 | 1,499,753 | +1.27(+4.75%) |
Jan 20, 2009 | 28.69 | 28.69 | 26.32 | 26.73 | 544,791 | -1.74(-6.11%) |
Jan 16, 2009 | 28.10 | 29.10 | 27.51 | 28.47 | 0 | +1.87(+7.03%) |
Jan 15, 2009 | 26.20 | 27.65 | 25.99 | 26.60 | 1,854,036 | +0.16(+0.61%) |
Jan 14, 2009 | 27.03 | 27.71 | 25.98 | 26.44 | 619,711 | -1.76(-6.24%) |
Jan 13, 2009 | 29.28 | 29.41 | 27.51 | 28.20 | 913,728 | -0.60(-2.08%) |
Jan 12, 2009 | 30.01 | 30.81 | 28.17 | 28.80 | 829,056 | -1.99(-6.46%) |
Jan 09, 2009 | 31.44 | 33.34 | 30.38 | 30.79 | 854,464 | -1.09(-3.42%) |
Jan 08, 2009 | 29.92 | 32.68 | 29.92 | 31.88 | 794,064 | +1.17(+3.81%) |
Jan 07, 2009 | 29.50 | 31.41 | 29.50 | 30.71 | 791,938 | -0.03(-0.10%) |
Jan 06, 2009 | 29.75 | 31.65 | 29.75 | 30.74 | 1,521,913 | +0.64(+2.13%) |
Jan 05, 2009 | 22.68 | 31.37 | 22.22 | 30.10 | 4,554,066 | +5.67(+23.21%) |
Jan 02, 2009 | 21.58 | 24.95 | 21.58 | 24.43 | 0 | +3.05(+14.27%) |
Jan 01, 2009 | 20.20 | 21.70 | 19.96 | 21.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.20 | 21.70 | 19.96 | 21.38 | 885,209 | +1.54(+7.76%) |
Dec 30, 2008 | 19.25 | 19.90 | 18.79 | 19.84 | 491,365 | +0.92(+4.86%) |
Dec 29, 2008 | 19.75 | 19.93 | 18.65 | 18.92 | 645,738 | -0.71(-3.62%) |
Dec 26, 2008 | 19.00 | 20.09 | 19.00 | 19.63 | 0 | +0.66(+3.48%) |
Dec 24, 2008 | 20.25 | 20.25 | 16.50 | 18.97 | 615,193 | -1.05(-5.24%) |
Dec 23, 2008 | 21.27 | 21.86 | 19.79 | 20.02 | 606,466 | -1.25(-5.88%) |
Dec 22, 2008 | 22.20 | 22.55 | 20.58 | 21.27 | 514,256 | -1.21(-5.38%) |
Dec 19, 2008 | 23.08 | 23.29 | 21.61 | 22.48 | 774,515 | +0.38(+1.72%) |
Dec 18, 2008 | 23.65 | 23.78 | 21.69 | 22.10 | 500,225 | -1.27(-5.43%) |
Dec 17, 2008 | 23.00 | 23.82 | 22.56 | 23.37 | 258,278 | +0.33(+1.43%) |
Dec 16, 2008 | 22.41 | 23.28 | 22.03 | 23.04 | 586,343 | +0.69(+3.09%) |
Dec 15, 2008 | 22.46 | 22.78 | 21.83 | 22.35 | 488,866 | +0.24(+1.09%) |
Dec 12, 2008 | 22.80 | 23.81 | 21.78 | 22.11 | 0 | -1.59(-6.71%) |
Dec 11, 2008 | 24.15 | 25.39 | 22.00 | 23.70 | 1,235,195 | -0.34(-1.41%) |
Dec 10, 2008 | 23.66 | 24.95 | 23.10 | 24.04 | 910,954 | +0.75(+3.22%) |
Dec 09, 2008 | 21.20 | 23.85 | 20.84 | 23.29 | 1,120,626 | +1.84(+8.58%) |
Dec 08, 2008 | 20.65 | 21.93 | 20.00 | 21.45 | 653,484 | +1.95(+10.00%) |
Dec 05, 2008 | 19.30 | 19.85 | 17.74 | 19.50 | 0 | +0.00(+0.00%) |
Dec 04, 2008 | 22.02 | 22.02 | 17.95 | 19.50 | 864,520 | -2.45(-11.16%) |
Dec 03, 2008 | 20.60 | 22.00 | 19.32 | 21.95 | 709,660 | +1.55(+7.60%) |
Dec 02, 2008 | 20.63 | 21.04 | 19.74 | 20.40 | 803,162 | +0.34(+1.69%) |
Dec 01, 2008 | 20.46 | 21.87 | 19.79 | 20.06 | 545,235 | -1.79(-8.19%) |
Nov 28, 2008 | 21.75 | 22.38 | 21.55 | 21.85 | 234,184 | +0.22(+1.02%) |
Nov 26, 2008 | 19.70 | 21.84 | 19.06 | 21.63 | 1,257,770 | +1.65(+8.26%) |
Nov 25, 2008 | 19.80 | 21.32 | 18.92 | 19.98 | 2,216,035 | +1.06(+5.60%) |
Nov 24, 2008 | 17.54 | 19.17 | 17.27 | 18.92 | 1,335,906 | +1.51(+8.67%) |
Nov 21, 2008 | 17.08 | 17.41 | 16.25 | 17.41 | 1,446,601 | +1.39(+8.68%) |
Nov 20, 2008 | 18.03 | 18.03 | 15.37 | 16.02 | 1,064,589 | -0.67(-4.01%) |
Nov 19, 2008 | 18.11 | 19.21 | 16.69 | 16.69 | 779,106 | -2.71(-13.97%) |
Nov 18, 2008 | 20.32 | 21.13 | 18.00 | 19.40 | 1,829,858 | -0.85(-4.20%) |
Nov 17, 2008 | 20.49 | 20.87 | 18.79 | 20.25 | 814,392 | -0.76(-3.62%) |
Nov 14, 2008 | 20.33 | 21.20 | 18.48 | 21.01 | 0 | +0.64(+3.14%) |
Nov 13, 2008 | 16.99 | 20.59 | 15.93 | 20.37 | 1,924,605 | +4.50(+28.36%) |
Nov 12, 2008 | 20.51 | 20.51 | 15.24 | 15.87 | 1,455,589 | -4.63(-22.59%) |
Nov 11, 2008 | 22.05 | 22.31 | 18.24 | 20.50 | 1,527,189 | -2.57(-11.14%) |
Nov 10, 2008 | 26.32 | 28.20 | 22.86 | 23.07 | 543,919 | -3.05(-11.68%) |
Nov 07, 2008 | 25.40 | 27.42 | 25.40 | 26.12 | 0 | +0.32(+1.24%) |
Nov 06, 2008 | 28.00 | 28.41 | 25.64 | 25.80 | 323,363 | -2.62(-9.22%) |
Nov 05, 2008 | 30.01 | 30.57 | 28.05 | 28.42 | 318,444 | -2.41(-7.82%) |
Nov 04, 2008 | 31.16 | 32.90 | 30.33 | 30.83 | 568,891 | +0.04(+0.13%) |
Nov 03, 2008 | 31.33 | 31.66 | 29.73 | 30.79 | 432,103 | +0.67(+2.22%) |
Oct 31, 2008 | 29.50 | 30.37 | 27.95 | 30.12 | 0 | +0.88(+3.01%) |
Oct 30, 2008 | 26.80 | 29.50 | 26.50 | 29.24 | 676,638 | +2.98(+11.35%) |
Oct 29, 2008 | 25.46 | 27.09 | 24.65 | 26.26 | 723,476 | +1.36(+5.46%) |
Oct 28, 2008 | 23.69 | 24.94 | 22.11 | 24.90 | 938,053 | +2.91(+13.23%) |
Oct 27, 2008 | 26.50 | 31.18 | 21.95 | 21.99 | 1,003,317 | -4.50(-16.99%) |
Oct 24, 2008 | 27.98 | 28.46 | 25.36 | 26.49 | 0 | -2.10(-7.35%) |
Oct 23, 2008 | 29.64 | 30.41 | 28.25 | 28.59 | 464,467 | -1.42(-4.73%) |
Oct 22, 2008 | 30.87 | 31.19 | 29.03 | 30.01 | 873,365 | -2.00(-6.25%) |
Oct 21, 2008 | 30.80 | 32.59 | 30.80 | 32.01 | 612,106 | +0.28(+0.88%) |
Oct 20, 2008 | 30.26 | 31.73 | 29.61 | 31.73 | 822,047 | +2.26(+7.67%) |
Oct 17, 2008 | 28.18 | 30.68 | 27.64 | 29.47 | 0 | +0.39(+1.34%) |
Oct 16, 2008 | 28.00 | 29.41 | 26.75 | 29.08 | 527,771 | +1.06(+3.78%) |
Oct 15, 2008 | 32.25 | 32.25 | 27.85 | 28.02 | 592,138 | -4.18(-12.98%) |
Oct 14, 2008 | 33.52 | 36.49 | 31.16 | 32.20 | 803,650 | +0.18(+0.56%) |
Oct 13, 2008 | 29.65 | 32.34 | 29.49 | 32.02 | 604,700 | +4.52(+16.44%) |
Oct 10, 2008 | 25.25 | 31.89 | 25.15 | 27.50 | 0 | -2.88(-9.48%) |
Oct 09, 2008 | 32.85 | 35.72 | 29.09 | 30.38 | 1,075,025 | -2.46(-7.49%) |
Oct 08, 2008 | 31.42 | 33.75 | 30.50 | 32.84 | 3,115,124 | +0.19(+0.58%) |
Oct 07, 2008 | 35.28 | 36.75 | 32.24 | 32.65 | 1,042,308 | -2.35(-6.71%) |
Oct 06, 2008 | 40.57 | 40.57 | 32.50 | 35.00 | 2,043,697 | -6.43(-15.52%) |
Oct 03, 2008 | 40.01 | 43.50 | 39.75 | 41.43 | 0 | +1.61(+4.04%) |
Oct 02, 2008 | 50.68 | 50.69 | 39.31 | 39.82 | 1,763,129 | -11.40(-22.26%) |
Oct 01, 2008 | 54.55 | 54.55 | 50.73 | 51.22 | 468,188 | -2.96(-5.46%) |
Sep 30, 2008 | 52.39 | 54.43 | 50.50 | 54.18 | 765,941 | +2.92(+5.70%) |
Sep 29, 2008 | 55.15 | 55.15 | 49.42 | 51.26 | 698,781 | -3.72(-6.77%) |
Sep 26, 2008 | 55.60 | 56.14 | 53.55 | 54.98 | 0 | -1.50(-2.66%) |
Sep 25, 2008 | 58.40 | 58.40 | 55.92 | 56.48 | 509,833 | -1.72(-2.96%) |
Sep 24, 2008 | 58.50 | 59.04 | 57.79 | 58.20 | 719,775 | +0.09(+0.15%) |
Sep 23, 2008 | 58.16 | 58.99 | 57.27 | 58.11 | 635,209 | -0.67(-1.14%) |
Sep 22, 2008 | 60.22 | 60.43 | 58.26 | 58.78 | 471,430 | -2.15(-3.53%) |
Sep 19, 2008 | 59.99 | 61.97 | 55.80 | 60.93 | 0 | +4.22(+7.44%) |
Sep 18, 2008 | 58.05 | 58.05 | 52.76 | 56.71 | 783,345 | +0.21(+0.37%) |
Sep 17, 2008 | 57.15 | 57.52 | 54.59 | 56.50 | 516,371 | -2.19(-3.73%) |
Sep 16, 2008 | 58.24 | 59.57 | 56.00 | 58.69 | 614,320 | -0.31(-0.53%) |
Sep 15, 2008 | 59.95 | 62.40 | 50.00 | 59.00 | 1,522,226 | -3.55(-5.68%) |
Sep 12, 2008 | 60.52 | 63.49 | 59.96 | 62.55 | 0 | +1.69(+2.78%) |
Sep 11, 2008 | 57.90 | 62.26 | 57.66 | 60.86 | 638,699 | +1.87(+3.17%) |
Sep 10, 2008 | 57.41 | 60.22 | 57.12 | 58.99 | 569,976 | +1.86(+3.26%) |
Sep 09, 2008 | 62.00 | 62.28 | 55.44 | 57.13 | 932,451 | -5.12(-8.22%) |
Sep 08, 2008 | 62.20 | 63.50 | 59.74 | 62.25 | 829,021 | +2.03(+3.37%) |
Sep 05, 2008 | 60.51 | 61.79 | 58.71 | 60.22 | 0 | +1.21(+2.05%) |
Sep 04, 2008 | 58.74 | 61.00 | 57.59 | 59.01 | 1,936,619 | +4.96(+9.18%) |
Sep 03, 2008 | 54.05 | 55.49 | 53.64 | 54.05 | 570,755 | -0.48(-0.88%) |
Sep 02, 2008 | 56.00 | 56.15 | 54.02 | 54.53 | 358,668 | -0.97(-1.75%) |
Aug 29, 2008 | 55.29 | 55.83 | 54.60 | 55.50 | 0 | -0.40(-0.72%) |
Aug 28, 2008 | 54.46 | 56.75 | 54.42 | 55.90 | 293,210 | +1.58(+2.91%) |
Aug 27, 2008 | 53.40 | 55.00 | 53.40 | 54.32 | 116,008 | +0.36(+0.67%) |
Aug 26, 2008 | 54.00 | 54.69 | 53.25 | 53.96 | 191,569 | -0.33(-0.61%) |
Aug 25, 2008 | 55.14 | 55.36 | 53.95 | 54.29 | 287,789 | -0.96(-1.74%) |
Aug 22, 2008 | 55.46 | 55.87 | 54.95 | 55.25 | 0 | -0.03(-0.05%) |
Aug 21, 2008 | 56.00 | 56.27 | 54.91 | 55.28 | 277,387 | -0.86(-1.53%) |
Aug 20, 2008 | 56.70 | 57.03 | 55.25 | 56.14 | 192,149 | -0.11(-0.20%) |
Aug 19, 2008 | 57.25 | 57.80 | 54.86 | 56.25 | 250,455 | -1.23(-2.14%) |
Aug 18, 2008 | 58.54 | 59.32 | 57.05 | 57.48 | 218,870 | -0.52(-0.90%) |
Aug 15, 2008 | 54.79 | 58.60 | 57.27 | 58.00 | 0 | +0.37(+0.64%) |
Aug 14, 2008 | 56.60 | 58.95 | 55.70 | 57.63 | 297,162 | +0.39(+0.68%) |
Aug 13, 2008 | 56.99 | 57.70 | 54.83 | 57.24 | 393,889 | -0.55(-0.95%) |
Aug 12, 2008 | 56.99 | 58.15 | 56.46 | 57.79 | 314,542 | +0.34(+0.59%) |
Aug 11, 2008 | 56.65 | 58.77 | 55.56 | 57.45 | 286,185 | +0.92(+1.63%) |
Aug 08, 2008 | 53.83 | 57.32 | 53.34 | 56.53 | 341,173 | +2.38(+4.40%) |
Aug 07, 2008 | 56.00 | 56.30 | 53.07 | 54.15 | 427,944 | -2.05(-3.65%) |
Aug 06, 2008 | 55.48 | 56.77 | 55.48 | 56.20 | 553,822 | +0.18(+0.32%) |
Aug 05, 2008 | 56.63 | 58.57 | 55.16 | 56.02 | 383,563 | -1.04(-1.82%) |
Aug 04, 2008 | 56.10 | 57.67 | 56.00 | 57.06 | 278,248 | +0.46(+0.81%) |
Aug 01, 2008 | 56.01 | 57.36 | 55.20 | 56.60 | 403,833 | +0.60(+1.07%) |
Jul 31, 2008 | 55.40 | 56.84 | 55.35 | 56.00 | 371,810 | +0.93(+1.69%) |
Jul 30, 2008 | 56.56 | 56.59 | 50.29 | 55.07 | 1,627,363 | +0.27(+0.49%) |
Jul 29, 2008 | 54.80 | 57.60 | 54.29 | 54.80 | 676,210 | -2.65(-4.61%) |
Jul 28, 2008 | 60.04 | 61.13 | 57.40 | 57.45 | 413,891 | -3.15(-5.20%) |
Jul 25, 2008 | 60.60 | 61.96 | 58.99 | 60.60 | 198,520 | +0.00(+0.00%) |
Jul 24, 2008 | 63.50 | 63.86 | 59.57 | 60.60 | 375,634 | -3.30(-5.16%) |
Jul 23, 2008 | 66.35 | 66.35 | 62.63 | 63.90 | 176,407 | -2.25(-3.40%) |
Jul 22, 2008 | 64.66 | 67.09 | 64.66 | 66.15 | 251,448 | +1.00(+1.53%) |
Jul 21, 2008 | 65.00 | 66.07 | 64.50 | 65.15 | 307,097 | -0.12(-0.18%) |
Jul 18, 2008 | 63.25 | 65.84 | 62.60 | 65.27 | 2,201,642 | +1.71(+2.69%) |
Jul 17, 2008 | 60.92 | 64.48 | 59.50 | 63.56 | 279,456 | +1.86(+3.01%) |
Jul 16, 2008 | 58.05 | 62.33 | 58.05 | 61.70 | 661,446 | +2.71(+4.59%) |
Jul 15, 2008 | 59.80 | 60.65 | 55.31 | 58.99 | 739,139 | -1.18(-1.96%) |
Jul 14, 2008 | 62.80 | 63.99 | 58.36 | 60.17 | 550,481 | -1.65(-2.67%) |
Jul 11, 2008 | 61.10 | 63.17 | 56.80 | 61.82 | 454,673 | -0.18(-0.29%) |
Jul 10, 2008 | 65.25 | 65.46 | 61.18 | 62.00 | 263,472 | -3.50(-5.34%) |
Jul 09, 2008 | 64.36 | 67.00 | 62.75 | 65.50 | 167,086 | +0.90(+1.39%) |
Jul 08, 2008 | 65.77 | 65.98 | 61.18 | 64.60 | 725,312 | -1.15(-1.75%) |
Jul 07, 2008 | 67.02 | 69.45 | 62.87 | 65.75 | 624,084 | -0.75(-1.13%) |
Jul 04, 2008 | 67.00 | 68.00 | 65.09 | 66.50 | 190,678 | +0.00(+0.00%) |
Jul 03, 2008 | 67.00 | 68.00 | 65.09 | 66.50 | 190,678 | -0.25(-0.37%) |
Jul 02, 2008 | 67.95 | 69.59 | 66.21 | 66.75 | 537,808 | +0.25(+0.38%) |
Jul 01, 2008 | 65.01 | 70.08 | 64.50 | 66.50 | 912,855 | +0.68(+1.03%) |
Jun 30, 2008 | 72.50 | 75.00 | 62.50 | 65.82 | 1,113,382 | -3.43(-4.95%) |
Jun 27, 2008 | 67.05 | 70.30 | 66.16 | 69.25 | 2,248,100 | +5.25(+8.20%) |
Jun 26, 2008 | 66.85 | 66.85 | 62.30 | 64.00 | 999,200 | -3.50(-5.19%) |
Jun 25, 2008 | 67.71 | 69.30 | 66.85 | 67.50 | 474,400 | -0.21(-0.31%) |
Jun 24, 2008 | 70.90 | 71.00 | 65.40 | 67.71 | 1,783,200 | -3.29(-4.63%) |
Jun 23, 2008 | 72.85 | 73.49 | 69.65 | 71.00 | 564,700 | -1.75(-2.41%) |
Jun 20, 2008 | 75.15 | 75.15 | 71.74 | 72.75 | 397,200 | -2.45(-3.26%) |
Jun 19, 2008 | 74.90 | 75.20 | 74.50 | 75.20 | 252,700 | +0.00(+0.00%) |
Jun 18, 2008 | 75.45 | 76.00 | 74.80 | 75.20 | 251,100 | -0.05(-0.07%) |
Jun 17, 2008 | 75.00 | 75.50 | 73.60 | 75.25 | 98,800 | +0.04(+0.05%) |
Jun 16, 2008 | 76.00 | 76.00 | 74.30 | 75.21 | 142,000 | -0.69(-0.91%) |
Jun 13, 2008 | 74.75 | 76.00 | 74.60 | 75.90 | 479,600 | +1.50(+2.02%) |
Jun 12, 2008 | 74.00 | 75.00 | 73.41 | 74.40 | 1,022,800 | +2.50(+3.48%) |
Jun 11, 2008 | 73.00 | 74.35 | 71.23 | 71.90 | 214,400 | -1.20(-1.64%) |
Jun 10, 2008 | 73.35 | 73.50 | 71.45 | 73.10 | 324,200 | -1.30(-1.75%) |
Jun 09, 2008 | 76.55 | 76.60 | 73.55 | 74.40 | 525,300 | -1.90(-2.49%) |
Jun 06, 2008 | 78.95 | 79.05 | 75.70 | 76.30 | 292,200 | -2.69(-3.41%) |
Jun 05, 2008 | 77.09 | 79.00 | 76.20 | 78.99 | 577,000 | +1.39(+1.79%) |
Jun 04, 2008 | 77.75 | 77.75 | 76.60 | 77.60 | 296,000 | -0.22(-0.28%) |
Jun 03, 2008 | 77.30 | 78.50 | 77.04 | 77.82 | 844,000 | +0.78(+1.01%) |
Jun 02, 2008 | 76.00 | 77.25 | 74.70 | 77.04 | 516,400 | +1.09(+1.44%) |
May 30, 2008 | 75.80 | 77.15 | 74.50 | 75.95 | 704,400 | +0.05(+0.07%) |
May 29, 2008 | 77.00 | 78.50 | 75.05 | 75.90 | 974,800 | -0.95(-1.24%) |
May 28, 2008 | 73.00 | 77.80 | 72.85 | 76.85 | 2,143,300 | +4.61(+6.38%) |
May 27, 2008 | 71.15 | 72.55 | 71.10 | 72.24 | 451,100 | +67.35(+1377.30%) |
May 23, 2008 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |
May 22, 2008 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |
May 21, 2008 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |
May 20, 2008 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |
May 19, 2008 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |
May 16, 2008 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |
May 15, 2008 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |
May 14, 2008 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |
May 13, 2008 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |
May 12, 2008 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |
May 09, 2008 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |
May 08, 2008 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |
May 07, 2008 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |
May 06, 2008 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |
May 05, 2008 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |
May 02, 2008 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |